시장 데이터를 불러오는 중
전체 종목
Falcon's Beyond Global, Inc. - Class A Common Stock 과거 주가
Falcon's Beyond Global, Inc. - Class A Common Stock · FBYD · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Falcon's Beyond Global, Inc. - Class A Common Stock · FBYD · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,894 | ₩12,095 | ₩11,760 | ₩11,947 | +0.45% | 7.4만 |
| 2026.10.08 | ₩11,545 | ₩12,578 | ₩11,532 | ₩11,813 | +2.32% | 5.8만 |
| 2026.10.07 | ₩11,585 | ₩11,968 | ₩11,442 | ₩11,585 | 0.00% | 5.2만 |
| 2026.10.06 | ₩10,928 | ₩12,190 | ₩10,928 | ₩11,760 | +7.61% | 6.8만 |
| 2026.10.05 | ₩11,357 | ₩11,424 | ₩10,607 | ₩10,928 | -3.78% | 7.7만 |
| 2026.10.02 | ₩11,505 | ₩11,840 | ₩11,183 | ₩11,485 | -0.17% | 19.9만 |
| 2026.10.01 | ₩11,357 | ₩11,880 | ₩10,794 | ₩11,424 | +0.59% | 18.4만 |
| 2026.09.30 | ₩11,344 | ₩11,599 | ₩10,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,331 |
| -0.12% |
| 11.7만 |
| 2026.09.29 | ₩11,116 | ₩11,518 | ₩10,704 | ₩11,250 | +1.21% | 14.1만 |
|---|
| 2026.09.28 | ₩9,856 | ₩11,317 | ₩9,815 | ₩11,210 | +13.74% | 10.5만 |
|---|
| 2026.09.25 | ₩9,051 | ₩10,110 | ₩8,944 | ₩9,963 | +10.07% | 9.7만 |
|---|
| 2026.09.24 | ₩8,944 | ₩9,279 | ₩8,568 | ₩9,051 | +1.20% | 9.3만 |
|---|
| 2026.09.23 | ₩9,319 | ₩9,319 | ₩8,629 | ₩8,957 | -3.88% | 7.2만 |
|---|
| 2026.09.22 | ₩9,091 | ₩9,668 | ₩9,038 | ₩9,386 | +3.24% | 11.7만 |
|---|
| 2026.09.21 | ₩9,199 | ₩9,266 | ₩8,528 | ₩9,105 | -1.02% | 9.8만 |
|---|
| 2026.09.18 | ₩9,172 | ₩10,365 | ₩9,091 | ₩9,333 | +1.75% | 58.5만 |
|---|
| 2026.09.17 | ₩9,373 | ₩9,722 | ₩8,957 | ₩9,212 | -1.72% | 7.5만 |
|---|
| 2026.09.16 | ₩9,386 | ₩10,084 | ₩9,145 | ₩9,400 | +0.14% | 15.3만 |
|---|
| 2026.09.15 | ₩9,132 | ₩9,507 | ₩8,867 | ₩9,319 | +2.06% | 11.5만 |
|---|
| 2026.09.14 | ₩8,260 | ₩9,292 | ₩8,260 | ₩9,199 | +11.36% | 16.1만 |
|---|
| 2026.09.11 | ₩9,145 | ₩9,440 | ₩8,072 | ₩8,300 | -9.24% | 21.8만 |
|---|
| 2026.09.10 | ₩9,735 | ₩9,936 | ₩8,314 | ₩8,904 | -8.54% | 21.3만 |
|---|
| 2026.09.09 | ₩10,955 | ₩10,955 | ₩9,681 | ₩9,869 | -9.91% | 13.3만 |
|---|
| 2026.09.08 | ₩10,875 | ₩11,686 | ₩10,419 | ₩10,821 | -0.49% | 28.5만 |
|---|
| 2026.09.04 | ₩10,513 | ₩11,223 | ₩10,499 | ₩10,915 | +3.83% | 6.3만 |
|---|
| 2026.09.03 | ₩10,486 | ₩10,918 | ₩10,110 | ₩10,714 | +2.17% | 11.2만 |
|---|
| 2026.09.02 | ₩9,963 | ₩10,466 | ₩9,467 | ₩10,325 | +3.63% | 20.8만 |
|---|
| 2026.09.01 | ₩12,350 | ₩12,350 | ₩9,534 | ₩10,043 | -18.68% | 18.8만 |
|---|
| 2026.08.31 | ₩12,967 | ₩13,141 | ₩11,907 | ₩11,988 | -7.55% | 14.6만 |
|---|
| 2026.08.28 | ₩13,396 | ₩13,878 | ₩13,141 | ₩13,235 | -1.20% | 7.7만 |
|---|
| 2026.08.27 | ₩13,744 | ₩14,511 | ₩13,369 | ₩13,396 | -2.54% | 7.3만 |
|---|
| 2026.08.26 | ₩15,099 | ₩15,099 | ₩13,744 | ₩13,771 | -8.79% | 7만 |
|---|
| 2026.08.25 | ₩14,817 | ₩15,179 | ₩14,079 | ₩15,099 | +1.90% | 7.4만 |
|---|
| 2026.08.24 | ₩14,374 | ₩15,420 | ₩13,865 | ₩14,495 | +0.84% | 6.7만 |
|---|
| 2026.08.21 | ₩14,374 | ₩14,736 | ₩13,892 | ₩14,267 | -0.75% | 8.7만 |
|---|
| 2026.08.20 | ₩14,669 | ₩15,099 | ₩14,227 | ₩14,281 | -2.65% | 5.5만 |
|---|
| 2026.08.19 | ₩14,307 | ₩15,045 | ₩14,307 | ₩14,669 | +2.53% | 7.2만 |
|---|
| 2026.08.18 | ₩13,624 | ₩14,669 | ₩13,624 | ₩14,120 | +3.64% | 5.7만 |
|---|
| 2026.08.17 | ₩13,396 | ₩14,978 | ₩13,253 | ₩13,624 | +1.70% | 8.6만 |
|---|
| 2026.08.14 | ₩14,133 | ₩14,133 | ₩13,141 | ₩13,221 | -6.45% | 5.9만 |
|---|
| 2026.08.13 | ₩13,275 | ₩13,878 | ₩13,074 | ₩13,731 | +3.43% | 7.6만 |
|---|
| 2026.08.12 | ₩13,436 | ₩13,791 | ₩13,355 | ₩13,409 | -0.20% | 4.5만 |
|---|
| 2026.08.11 | ₩12,819 | ₩13,510 | ₩12,403 | ₩13,355 | +4.18% | 4.7만 |
|---|
| 2026.08.10 | ₩13,436 | ₩13,764 | ₩12,604 | ₩12,739 | -5.19% | 4.4만 |
|---|
| 2026.08.07 | ₩13,288 | ₩13,851 | ₩12,873 | ₩13,503 | +1.61% | 10.5만 |
|---|
| 2026.08.06 | ₩12,846 | ₩13,396 | ₩12,684 | ₩13,181 | +2.61% | 9.3만 |
|---|
| 2026.08.05 | ₩12,886 | ₩13,101 | ₩12,162 | ₩12,873 | -0.10% | 21.1만 |
|---|
| 2026.08.04 | ₩13,342 | ₩14,073 | ₩12,511 | ₩12,645 | -5.23% | 14.7만 |
|---|
| 2026.08.03 | ₩13,436 | ₩13,986 | ₩12,886 | ₩13,422 | -0.10% | 17.8만 |
|---|
| 2026.07.31 | ₩13,168 | ₩13,516 | ₩12,497 | ₩13,329 | +1.22% | 16만 |
|---|
| 2026.07.30 | ₩13,878 | ₩14,173 | ₩13,020 | ₩13,288 | -4.25% | 9.8만 |
|---|
| 2026.07.29 | ₩14,227 | ₩15,038 | ₩13,449 | ₩13,771 | -3.20% | 11.3만 |
|---|
| 2026.07.28 | ₩14,079 | ₩14,736 | ₩13,262 | ₩14,079 | 0.00% | 7.9만 |
|---|
| 2026.07.27 | ₩14,200 | ₩15,045 | ₩13,355 | ₩14,026 | -1.23% | 5.8만 |
|---|
| 2026.07.24 | ₩14,334 | ₩14,897 | ₩13,999 | ₩14,066 | -1.87% | 8.4만 |
|---|
| 2026.07.23 | ₩13,959 | ₩14,428 | ₩13,436 | ₩14,133 | +1.25% | 9.4만 |
|---|
| 2026.07.22 | ₩14,026 | ₩14,267 | ₩13,221 | ₩14,053 | +0.19% | 14.4만 |
|---|
| 2026.07.21 | ₩14,401 | ₩15,166 | ₩14,033 | ₩14,113 | -2.00% | 12.5만 |
|---|
| 2026.07.20 | ₩14,750 | ₩15,997 | ₩13,798 | ₩14,522 | -1.55% | 17.8만 |
|---|
| 2026.07.17 | ₩16,198 | ₩16,198 | ₩13,020 | ₩14,884 | -8.11% | 29.1만 |
|---|
| 2026.07.16 | ₩16,614 | ₩17,550 | ₩15,930 | ₩16,413 | -1.21% | 13.3만 |
|---|
| 2026.07.15 | ₩14,294 | ₩18,062 | ₩14,093 | ₩16,801 | +17.54% | 25.7만 |
|---|
| 2026.07.14 | ₩17,552 | ₩17,552 | ₩14,227 | ₩14,374 | -18.11% | 18.1만 |
|---|
| 2026.07.13 | ₩19,483 | ₩19,483 | ₩17,201 | ₩17,526 | -10.05% | 12.2만 |
|---|
| 2026.07.10 | ₩20,543 | ₩21,019 | ₩17,807 | ₩19,751 | -3.85% | 17.4만 |
|---|
| 2026.07.09 | ₩23,479 | ₩24,378 | ₩19,959 | ₩20,569 | -12.39% | 12.4만 |
|---|
| 2026.07.08 | ₩25,236 | ₩25,893 | ₩23,090 | ₩23,747 | -5.90% | 7만 |
|---|
| 2026.07.07 | ₩26,483 | ₩26,711 | ₩23,868 | ₩25,182 | -4.91% | 14.8만 |
|---|
| 2026.07.06 | ₩25,665 | ₩26,711 | ₩25,021 | ₩26,577 | +3.55% | 10.2만 |
|---|
| 2026.07.02 | ₩26,067 | ₩26,241 | ₩22,842 | ₩25,786 | -1.08% | 13.9만 |
|---|
| 2026.07.01 | ₩24,324 | ₩26,818 | ₩23,533 | ₩26,416 | +8.60% | 32.1만 |
|---|
| 2026.06.30 | ₩22,661 | ₩24,311 | ₩22,178 | ₩24,029 | +6.04% | 11.4만 |
|---|
| 2026.06.29 | ₩20,301 | ₩23,667 | ₩19,148 | ₩22,661 | +11.62% | 16.1만 |
|---|
| 2026.06.26 | ₩23,144 | ₩24,351 | ₩19,577 | ₩21,495 | -7.13% | 178.2만 |
|---|
| 2026.06.25 | ₩23,117 | ₩24,713 | ₩22,272 | ₩22,608 | -2.20% | 11.5만 |
|---|
| 2026.06.24 | ₩23,935 | ₩24,914 | ₩22,634 | ₩23,211 | -3.03% | 17.9만 |
|---|
| 2026.06.23 | ₩21,454 | ₩24,585 | ₩20,891 | ₩23,969 | +11.72% | 10.7만 |
|---|
| 2026.06.22 | ₩22,004 | ₩22,031 | ₩20,556 | ₩21,803 | -0.91% | 5.4만 |
|---|
| 2026.06.18 | ₩22,085 | ₩22,433 | ₩20,583 | ₩22,004 | -0.36% | 12.1만 |
|---|
| 2026.06.17 | ₩21,106 | ₩21,763 | ₩20,583 | ₩21,267 | +0.76% | 6.7만 |
|---|
| 2026.06.16 | ₩20,073 | ₩21,588 | ₩19,926 | ₩21,106 | +5.14% | 11.6만 |
|---|
| 2026.06.15 | ₩19,792 | ₩20,114 | ₩19,309 | ₩19,872 | +0.41% | 4.7만 |
|---|
| 2026.06.12 | ₩18,773 | ₩20,020 | ₩18,773 | ₩19,792 | +5.43% | 3만 |
|---|
| 2026.06.11 | ₩19,403 | ₩19,612 | ₩18,049 | ₩19,014 | -2.00% | 3.4만 |
|---|
| 2026.06.10 | ₩18,773 | ₩19,979 | ₩18,679 | ₩19,229 | +2.43% | 4.9만 |
|---|
| 2026.06.09 | ₩18,196 | ₩20,114 | ₩18,196 | ₩19,644 | +7.96% | 4.8만 |
|---|
| 2026.06.08 | ₩19,725 | ₩19,725 | ₩18,095 | ₩18,411 | -6.66% | 4.4만 |
|---|
| 2026.06.05 | ₩20,449 | ₩21,454 | ₩19,322 | ₩19,684 | -3.74% | 6.2만 |
|---|
| 2026.06.04 | ₩19,175 | ₩20,784 | ₩18,836 | ₩20,408 | +6.43% | 5.8만 |
|---|
| 2026.06.03 | ₩20,301 | ₩20,616 | ₩17,754 | ₩18,880 | -7.00% | 5.7만 |
|---|
| 2026.06.02 | ₩19,550 | ₩21,133 | ₩19,550 | ₩20,636 | +5.56% | 3.6만 |
|---|
| 2026.06.01 | ₩20,489 | ₩22,782 | ₩18,893 | ₩19,993 | -2.42% | 6.3만 |
|---|
| 2026.05.29 | ₩19,738 | ₩21,267 | ₩18,344 | ₩20,784 | +5.30% | 9.6만 |
|---|
| 2026.05.28 | ₩19,711 | ₩20,797 | ₩19,161 | ₩19,993 | +1.43% | 9만 |
|---|
| 2026.05.27 | ₩20,569 | ₩23,231 | ₩19,631 | ₩19,751 | -3.98% | 6.2만 |
|---|
| 2026.05.26 | ₩21,092 | ₩21,656 | ₩20,341 | ₩20,771 | -1.53% | 17만 |
|---|
| 2026.05.22 | ₩24,860 | ₩29,325 | ₩22,031 | ₩22,205 | -10.68% | 27.3만 |
|---|
| 2026.05.21 | ₩18,746 | ₩26,148 | ₩18,089 | ₩25,611 | +36.62% | 21.3만 |
|---|
| 2026.05.20 | ₩17,807 | ₩19,886 | ₩17,807 | ₩18,746 | +5.27% | 8.4만 |
|---|
| 2026.05.19 | ₩14,723 | ₩18,142 | ₩14,723 | ₩17,800 | +20.90% | 13.2만 |
|---|
| 2026.05.18 | ₩14,616 | ₩15,373 | ₩13,919 | ₩14,951 | +2.29% | 5.5만 |
|---|
| 2026.05.15 | ₩14,884 | ₩16,564 | ₩14,146 | ₩14,146 | -4.95% | 7.5만 |
|---|
| 2026.05.14 | ₩13,369 | ₩15,215 | ₩13,101 | ₩15,166 | +13.44% | 5.5만 |
|---|
| 2026.05.13 | ₩14,093 | ₩15,317 | ₩13,060 | ₩13,221 | -6.18% | 6.2만 |
|---|
| 2026.05.12 | ₩14,455 | ₩16,077 | ₩14,071 | ₩14,549 | +0.65% | 8.6만 |
|---|
| 2026.05.11 | ₩15,769 | ₩16,057 | ₩13,851 | ₩14,455 | -8.33% | 6.7만 |
|---|
| 2026.05.08 | ₩16,359 | ₩16,533 | ₩15,487 | ₩15,621 | -4.51% | 5만 |
|---|
| 2026.05.07 | ₩15,447 | ₩17,888 | ₩15,447 | ₩16,734 | +8.33% | 6.6만 |
|---|
| 2026.05.06 | ₩17,003 | ₩17,526 | ₩16,064 | ₩16,091 | -5.36% | 6.7만 |
|---|
| 2026.05.05 | ₩18,209 | ₩19,302 | ₩17,485 | ₩17,646 | -3.09% | 5.8만 |
|---|
| 2026.05.04 | ₩21,723 | ₩23,117 | ₩18,116 | ₩18,203 | -16.20% | 7.2만 |
|---|
| 2026.05.01 | ₩22,795 | ₩23,466 | ₩20,261 | ₩21,709 | -4.76% | 4.5만 |
|---|
| 2026.04.30 | ₩22,487 | ₩24,136 | ₩22,286 | ₩22,688 | +0.89% | 5.6만 |
|---|
| 2026.04.29 | ₩23,774 | ₩24,136 | ₩21,601 | ₩22,152 | -6.82% | 6만 |
|---|
| 2026.04.28 | ₩22,473 | ₩24,123 | ₩22,473 | ₩23,788 | +5.85% | 7.3만 |
|---|
| 2026.04.27 | ₩19,966 | ₩23,037 | ₩19,966 | ₩22,849 | +14.44% | 5.9만 |
|---|
| 2026.04.24 | ₩20,395 | ₩21,039 | ₩18,920 | ₩20,610 | +1.05% | 5.5만 |
|---|
| 2026.04.23 | ₩20,931 | ₩22,473 | ₩20,623 | ₩21,039 | +0.51% | 8.6만 |
|---|
| 2026.04.22 | ₩18,732 | ₩22,750 | ₩18,732 | ₩20,784 | +10.95% | 15.1만 |
|---|
| 2026.04.21 | ₩18,102 | ₩19,053 | ₩17,505 | ₩18,531 | +2.37% | 6만 |
|---|
| 2026.04.20 | ₩18,102 | ₩18,633 | ₩17,217 | ₩18,035 | -0.37% | 10.9만 |
|---|
| 2026.04.17 | ₩16,292 | ₩19,926 | ₩15,695 | ₩18,196 | +11.69% | 8.2만 |
|---|
| 2026.04.16 | ₩14,763 | ₩17,251 | ₩14,120 | ₩16,158 | +9.45% | 11.8만 |
|---|
| 2026.04.15 | ₩15,849 | ₩16,600 | ₩14,267 | ₩14,482 | -8.63% | 6.8만 |
|---|
| 2026.04.14 | ₩16,909 | ₩17,311 | ₩15,595 | ₩15,863 | -6.19% | 5.5만 |
|---|
| 2026.04.13 | ₩16,252 | ₩17,593 | ₩15,608 | ₩17,016 | +4.70% | 7.4만 |
|---|
| 2026.04.10 | ₩14,509 | ₩16,406 | ₩13,865 | ₩16,332 | +12.57% | 7.3만 |
|---|
| 2026.04.09 | ₩14,924 | ₩15,380 | ₩14,354 | ₩14,509 | -2.79% | 4.9만 |
|---|
| 2026.04.08 | ₩16,708 | ₩16,996 | ₩14,281 | ₩15,031 | -10.03% | 8.2만 |
|---|
| 2026.04.07 | ₩15,742 | ₩16,165 | ₩14,817 | ₩15,943 | +1.28% | 6.5만 |
|---|
| 2026.04.06 | ₩14,964 | ₩17,204 | ₩14,964 | ₩16,332 | +9.14% | 7만 |
|---|
| 2026.04.02 | ₩16,024 | ₩17,235 | ₩13,181 | ₩15,125 | -5.61% | 14.2만 |
|---|
| 2026.04.01 | ₩18,639 | ₩19,115 | ₩15,580 | ₩16,292 | -12.59% | 18.3만 |
|---|
| 2026.03.31 | ₩16,413 | ₩20,998 | ₩15,635 | ₩18,907 | +15.20% | 41.5만 |
|---|
| 2026.03.30 | ₩12,967 | ₩16,077 | ₩12,545 | ₩16,010 | +23.47% | 22.3만 |
|---|
| 2026.03.27 | ₩11,719 | ₩13,275 | ₩11,036 | ₩12,913 | +10.18% | 12.4만 |
|---|
| 2026.03.26 | ₩10,084 | ₩12,698 | ₩10,084 | ₩11,693 | +15.96% | 16.6만 |
|---|
| 2026.03.25 | ₩8,676 | ₩10,298 | ₩8,676 | ₩10,298 | +18.70% | 7.2만 |
|---|
| 2026.03.24 | ₩8,984 | ₩9,473 | ₩8,582 | ₩8,676 | -3.43% | 5.5만 |
|---|
| 2026.03.23 | ₩9,708 | ₩10,137 | ₩8,716 | ₩9,038 | -6.91% | 7.4만 |
|---|
| 2026.03.20 | ₩8,515 | ₩9,909 | ₩7,952 | ₩9,695 | +13.86% | 32.2만 |
|---|
| 2026.03.19 | ₩8,971 | ₩9,850 | ₩7,972 | ₩8,206 | -8.52% | 14.5만 |
|---|
| 2026.03.18 | ₩10,392 | ₩10,586 | ₩8,863 | ₩8,957 | -13.81% | 11.7만 |
|---|
| 2026.03.17 | ₩10,151 | ₩11,894 | ₩10,151 | ₩10,566 | +4.10% | 13.8만 |
|---|
| 2026.03.16 | ₩9,252 | ₩10,593 | ₩9,219 | ₩10,017 | +8.26% | 6.1만 |
|---|
| 2026.03.13 | ₩9,333 | ₩9,488 | ₩9,105 | ₩9,118 | -2.30% | 2.9만 |
|---|
| 2026.03.12 | ₩8,354 | ₩9,601 | ₩8,354 | ₩9,199 | +10.11% | 9.4만 |
|---|
| 2026.03.11 | ₩8,166 | ₩8,763 | ₩8,166 | ₩8,501 | +4.11% | 6.4만 |
|---|
| 2026.03.10 | ₩8,394 | ₩8,997 | ₩8,179 | ₩8,367 | -0.32% | 6.8만 |
|---|
| 2026.03.09 | ₩9,158 | ₩9,440 | ₩8,394 | ₩8,394 | -8.35% | 5.6만 |
|---|
| 2026.03.06 | ₩9,923 | ₩9,923 | ₩8,917 | ₩9,440 | -4.86% | 11.9만 |
|---|
| 2026.03.05 | ₩11,049 | ₩11,049 | ₩9,923 | ₩10,003 | -9.47% | 13만 |
|---|
| 2026.03.04 | ₩9,963 | ₩11,304 | ₩9,386 | ₩10,969 | +10.09% | 11.9만 |
|---|
| 2026.03.03 | ₩9,064 | ₩9,976 | ₩8,241 | ₩9,949 | +9.76% | 11.1만 |
|---|
| 2026.03.02 | ₩8,220 | ₩9,842 | ₩8,220 | ₩9,225 | +12.23% | 15.7만 |
|---|
| 2026.02.27 | ₩8,019 | ₩9,172 | ₩7,683 | ₩8,689 | +8.36% | 10.8만 |
|---|
| 2026.02.26 | ₩7,589 | ₩8,984 | ₩7,536 | ₩8,045 | +6.01% | 10.4만 |
|---|
| 2026.02.25 | ₩6,705 | ₩7,817 | ₩6,483 | ₩7,589 | +13.20% | 9.7만 |
|---|
| 2026.02.24 | ₩6,168 | ₩6,818 | ₩6,027 | ₩6,678 | +8.26% | 8.5만 |
|---|
| 2026.02.23 | ₩5,551 | ₩6,262 | ₩5,484 | ₩6,208 | +11.84% | 8만 |
|---|
| 2026.02.20 | ₩5,954 | ₩6,275 | ₩5,498 | ₩5,672 | -4.73% | 9.8만 |
|---|
| 2026.02.19 | ₩5,364 | ₩6,168 | ₩5,364 | ₩5,994 | +11.75% | 9.7만 |
|---|
| 2026.02.18 | ₩5,739 | ₩6,195 | ₩5,384 | ₩5,390 | -6.07% | 15.7만 |
|---|
| 2026.02.17 | ₩6,249 | ₩6,396 | ₩5,457 | ₩5,820 | -6.87% | 14.8만 |
|---|
| 2026.02.13 | ₩5,337 | ₩6,825 | ₩5,323 | ₩6,161 | +15.45% | 16.3만 |
|---|
| 2026.02.12 | ₩5,578 | ₩5,773 | ₩4,975 | ₩5,236 | -6.13% | 13만 |
|---|
| 2026.02.11 | ₩6,208 | ₩6,316 | ₩5,189 | ₩5,578 | -10.15% | 11.7만 |
|---|
| 2026.02.10 | ₩7,348 | ₩7,650 | ₩5,980 | ₩6,101 | -16.97% | 13.1만 |
|---|
| 2026.02.09 | ₩7,603 | ₩7,603 | ₩6,999 | ₩7,241 | -4.76% | 10.5만 |
|---|
| 2026.02.06 | ₩7,013 | ₩7,616 | ₩6,785 | ₩7,294 | +4.02% | 10.6만 |
|---|
| 2026.02.05 | ₩7,724 | ₩7,911 | ₩6,705 | ₩6,772 | -12.33% | 13.9만 |
|---|
| 2026.02.04 | ₩7,817 | ₩8,066 | ₩7,563 | ₩8,005 | +2.40% | 8.4만 |
|---|
| 2026.02.03 | ₩7,925 | ₩8,045 | ₩7,583 | ₩7,965 | +0.51% | 5.7만 |
|---|
| 2026.02.02 | ₩7,898 | ₩8,339 | ₩7,375 | ₩8,045 | +1.87% | 11.2만 |
|---|
| 2026.01.30 | ₩7,053 | ₩8,850 | ₩7,053 | ₩8,005 | +13.50% | 38.3만 |
|---|
| 2026.01.29 | ₩7,388 | ₩7,556 | ₩7,107 | ₩7,113 | -3.72% | 11.6만 |
|---|
| 2026.01.28 | ₩8,984 | ₩9,735 | ₩6,932 | ₩7,254 | -19.25% | 25.7만 |
|---|
| 2026.01.27 | ₩7,884 | ₩9,396 | ₩7,884 | ₩8,984 | +13.95% | 15.4만 |
|---|
| 2026.01.26 | ₩9,252 | ₩9,534 | ₩7,791 | ₩7,871 | -14.93% | 12.5만 |
|---|
| 2026.01.23 | ₩8,045 | ₩10,173 | ₩8,045 | ₩9,239 | +14.83% | 20.2만 |
|---|
| 2026.01.22 | ₩8,072 | ₩8,780 | ₩7,737 | ₩8,086 | +0.17% | 13만 |
|---|
| 2026.01.21 | ₩8,421 | ₩9,077 | ₩7,029 | ₩8,126 | -3.50% | 20.7만 |
|---|
| 2026.01.20 | ₩9,118 | ₩9,199 | ₩8,528 | ₩8,555 | -6.18% | 15.3만 |
|---|
| 2026.01.16 | ₩9,266 | ₩9,571 | ₩8,421 | ₩8,904 | -3.91% | 10.4만 |
|---|
| 2026.01.15 | ₩11,451 | ₩11,451 | ₩8,702 | ₩9,105 | -20.49% | 22.7만 |
|---|
| 2026.01.14 | ₩12,363 | ₩13,412 | ₩10,459 | ₩11,532 | -6.72% | 16.8만 |
|---|
| 2026.01.13 | ₩13,087 | ₩13,215 | ₩12,122 | ₩12,283 | -6.15% | 4.9만 |
|---|
| 2026.01.12 | ₩15,072 | ₩15,072 | ₩13,114 | ₩13,114 | -12.99% | 10만 |
|---|
| 2026.01.09 | ₩17,164 | ₩17,365 | ₩14,307 | ₩15,246 | -11.17% | 20.1만 |
|---|
| 2026.01.08 | ₩17,459 | ₩18,243 | ₩17,048 | ₩17,311 | -0.84% | 6.7만 |
|---|
| 2026.01.07 | ₩18,907 | ₩18,907 | ₩16,775 | ₩17,572 | -7.06% | 6.5만 |
|---|
| 2026.01.06 | ₩18,169 | ₩18,826 | ₩17,432 | ₩18,826 | +3.62% | 7.1만 |
|---|
| 2026.01.05 | ₩18,907 | ₩20,207 | ₩18,250 | ₩18,451 | -2.41% | 9.6만 |
|---|
| 2026.01.02 | ₩20,033 | ₩20,341 | ₩18,746 | ₩19,108 | -4.62% | 7.3만 |
|---|
| 2025.12.31 | ₩22,125 | ₩23,224 | ₩19,845 | ₩20,127 | -9.03% | 27.5만 |
|---|
| 2025.12.30 | ₩22,822 | ₩24,016 | ₩21,280 | ₩21,843 | -4.29% | 5.3만 |
|---|
| 2025.12.29 | ₩22,058 | ₩23,613 | ₩22,058 | ₩22,782 | +3.28% | 4.7만 |
|---|
| 2025.12.26 | ₩23,975 | ₩23,975 | ₩20,476 | ₩22,742 | -5.15% | 11.1만 |
|---|
| 2025.12.24 | ₩22,768 | ₩25,088 | ₩22,360 | ₩24,619 | +8.13% | 9.8만 |
|---|
| 2025.12.23 | ₩24,726 | ₩25,169 | ₩21,045 | ₩22,487 | -9.06% | 15.3만 |
|---|
| 2025.12.22 | ₩23,466 | ₩25,061 | ₩20,891 | ₩24,565 | +4.69% | 20.3만 |
|---|
| 2025.12.19 | ₩20,261 | ₩24,632 | ₩19,148 | ₩24,163 | +19.26% | 169.7만 |
|---|
| 2025.12.18 | ₩16,587 | ₩20,972 | ₩16,466 | ₩20,154 | +21.50% | 20만 |
|---|
| 2025.12.17 | ₩16,118 | ₩19,269 | ₩15,789 | ₩16,721 | +3.74% | 13만 |
|---|
| 2025.12.16 | ₩16,171 | ₩16,616 | ₩15,481 | ₩16,091 | -0.50% | 11.6만 |
|---|
| 2025.12.15 | ₩15,434 | ₩17,928 | ₩15,434 | ₩16,781 | +8.73% | 15.3만 |
|---|
| 2025.12.12 | ₩17,646 | ₩18,344 | ₩13,771 | ₩15,085 | -14.51% | 11.4만 |
|---|
| 2025.12.11 | ₩22,701 | ₩23,466 | ₩15,903 | ₩17,794 | -21.62% | 24.3만 |
|---|
| 2025.12.10 | ₩24,874 | ₩25,973 | ₩22,138 | ₩22,701 | -8.73% | 16.8만 |
|---|
| 2025.12.09 | ₩26,402 | ₩28,025 | ₩24,538 | ₩25,075 | -5.03% | 8.2만 |
|---|
| 2025.12.08 | ₩28,011 | ₩28,092 | ₩25,692 | ₩26,268 | -6.22% | 6.2만 |
|---|
| 2025.12.05 | ₩26,657 | ₩29,500 | ₩25,568 | ₩26,952 | +1.11% | 11.3만 |
|---|
| 2025.12.04 | ₩23,519 | ₩28,293 | ₩23,482 | ₩26,349 | +12.03% | 13.2만 |
|---|
| 2025.12.03 | ₩28,159 | ₩32,182 | ₩23,466 | ₩24,780 | -12.00% | 34.6만 |
|---|
| 2025.12.02 | ₩22,983 | ₩38,913 | ₩22,983 | ₩27,891 | +21.35% | 73.2만 |
|---|
| 2025.12.01 | ₩27,710 | ₩27,918 | ₩22,221 | ₩23,157 | -16.43% | 11.3만 |
|---|
| 2025.11.28 | ₩21,857 | ₩30,291 | ₩21,857 | ₩27,381 | +25.28% | 12.7만 |
|---|
| 2025.11.26 | ₩18,907 | ₩25,276 | ₩18,893 | ₩22,098 | +16.88% | 11.3만 |
|---|
| 2025.11.25 | ₩17,713 | ₩20,784 | ₩17,204 | ₩19,175 | +8.25% | 12.1만 |
|---|
| 2025.11.24 | ₩16,372 | ₩18,437 | ₩16,193 | ₩17,834 | +8.93% | 9.8만 |
|---|
| 2025.11.21 | ₩16,949 | ₩17,418 | ₩16,372 | ₩16,372 | -3.40% | 1.7만 |
|---|
| 2025.11.20 | ₩17,847 | ₩18,424 | ₩17,029 | ₩17,043 | -4.51% | 1.3만 |
|---|
| 2025.11.19 | ₩17,955 | ₩18,102 | ₩16,681 | ₩17,888 | -0.37% | 2.6만 |
|---|
| 2025.11.18 | ₩16,238 | ₩19,288 | ₩16,024 | ₩17,955 | +10.57% | 4.4만 |
|---|
| 2025.11.17 | ₩15,621 | ₩16,386 | ₩15,259 | ₩15,997 | +2.40% | 1.7만 |
|---|
| 2025.11.14 | ₩16,051 | ₩16,681 | ₩15,321 | ₩15,836 | -1.34% | 2.9만 |
|---|
| 2025.11.13 | ₩16,359 | ₩16,768 | ₩15,981 | ₩16,386 | +0.16% | 1.7만 |
|---|
| 2025.11.12 | ₩17,941 | ₩18,317 | ₩15,394 | ₩16,279 | -9.27% | 4.4만 |
|---|
| 2025.11.11 | ₩18,625 | ₩19,443 | ₩17,566 | ₩17,861 | -4.10% | 7.1만 |
|---|
| 2025.11.10 | ₩18,880 | ₩19,309 | ₩18,437 | ₩18,639 | -1.28% | 5.2만 |
|---|
| 2025.11.07 | ₩17,928 | ₩19,443 | ₩17,432 | ₩19,443 | +8.45% | 5.2만 |
|---|
| 2025.11.06 | ₩17,016 | ₩18,035 | ₩16,930 | ₩17,968 | +5.59% | 6.5만 |
|---|
| 2025.11.05 | ₩16,037 | ₩17,150 | ₩15,957 | ₩17,150 | +6.94% | 3.4만 |
|---|
| 2025.11.04 | ₩15,407 | ₩17,003 | ₩15,407 | ₩16,533 | +7.31% | 4.4만 |
|---|
| 2025.11.03 | ₩14,736 | ₩15,943 | ₩14,199 | ₩15,394 | +4.46% | 2.4만 |
|---|
| 2025.10.31 | ₩14,374 | ₩14,750 | ₩14,079 | ₩14,589 | +1.49% | 7.2천 |
|---|
| 2025.10.30 | ₩14,106 | ₩14,810 | ₩13,758 | ₩14,602 | +3.52% | 7.1천 |
|---|
| 2025.10.29 | ₩14,093 | ₩14,913 | ₩13,717 | ₩14,388 | +2.09% | 3.2만 |
|---|
| 2025.10.28 | ₩13,409 | ₩14,813 | ₩13,409 | ₩13,932 | +3.90% | 8.1만 |
|---|
| 2025.10.27 | ₩14,079 | ₩14,108 | ₩13,154 | ₩13,811 | -1.90% | 1.7만 |
|---|
| 2025.10.24 | ₩16,118 | ₩16,118 | ₩13,744 | ₩14,214 | -11.81% | 3.5만 |
|---|
| 2025.10.23 | ₩14,200 | ₩16,694 | ₩14,200 | ₩16,118 | +13.50% | 6.7만 |
|---|
| 2025.10.22 | ₩15,166 | ₩15,313 | ₩14,361 | ₩14,656 | -3.36% | 3.1만 |
|---|
| 2025.10.21 | ₩13,945 | ₩16,091 | ₩12,618 | ₩15,273 | +9.52% | 10.4만 |
|---|
| 2025.10.20 | ₩15,099 | ₩15,461 | ₩12,068 | ₩12,685 | -15.99% | 8.3만 |
|---|
| 2025.10.17 | ₩14,200 | ₩14,830 | ₩13,650 | ₩13,919 | -1.98% | 2.1만 |
|---|
| 2025.10.16 | ₩15,756 | ₩16,171 | ₩13,717 | ₩14,039 | -10.89% | 7.1만 |
|---|
| 2025.10.15 | ₩17,150 | ₩17,834 | ₩15,916 | ₩16,332 | -4.77% | 1.5만 |
|---|
| 2025.10.14 | ₩16,600 | ₩17,606 | ₩16,221 | ₩16,855 | +1.53% | 3.1만 |
|---|
| 2025.10.13 | ₩16,962 | ₩17,432 | ₩16,104 | ₩16,869 | -0.55% | 1.1만 |
|---|
| 2025.10.10 | ₩17,110 | ₩17,257 | ₩16,788 | ₩16,962 | -0.86% | 1.8만 |
|---|