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 | ₩11,875 | ₩12,076 | ₩11,741 | ₩11,928 | +0.45% | 7.4만 |
| 2026.10.08 | ₩11,527 | ₩12,558 | ₩11,513 | ₩11,794 | +2.32% | 5.8만 |
| 2026.10.07 | ₩11,567 | ₩11,948 | ₩11,424 | ₩11,567 | 0.00% | 5.2만 |
| 2026.10.06 | ₩10,911 | ₩12,171 | ₩10,911 | ₩11,741 | +7.61% | 6.8만 |
| 2026.10.05 | ₩11,339 | ₩11,406 | ₩10,590 | ₩10,911 | -3.78% | 7.7만 |
| 2026.10.02 | ₩11,487 | ₩11,821 | ₩11,165 | ₩11,466 | -0.17% | 19.9만 |
| 2026.10.01 | ₩11,339 | ₩11,861 | ₩10,777 | ₩11,406 | +0.59% | 18.4만 |
| 2026.09.30 | ₩11,326 | ₩11,580 | ₩10,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,313 |
| -0.12% |
| 11.7만 |
| 2026.09.29 | ₩11,098 | ₩11,500 | ₩10,687 | ₩11,232 | +1.21% | 14.1만 |
|---|
| 2026.09.28 | ₩9,840 | ₩11,299 | ₩9,800 | ₩11,192 | +13.74% | 10.5만 |
|---|
| 2026.09.25 | ₩9,037 | ₩10,094 | ₩8,930 | ₩9,947 | +10.07% | 9.7만 |
|---|
| 2026.09.24 | ₩8,930 | ₩9,264 | ₩8,555 | ₩9,037 | +1.20% | 9.3만 |
|---|
| 2026.09.23 | ₩9,304 | ₩9,304 | ₩8,615 | ₩8,943 | -3.88% | 7.2만 |
|---|
| 2026.09.22 | ₩9,077 | ₩9,652 | ₩9,023 | ₩9,371 | +3.24% | 11.7만 |
|---|
| 2026.09.21 | ₩9,184 | ₩9,251 | ₩8,515 | ₩9,090 | -1.02% | 9.8만 |
|---|
| 2026.09.18 | ₩9,157 | ₩10,349 | ₩9,077 | ₩9,318 | +1.75% | 58.5만 |
|---|
| 2026.09.17 | ₩9,358 | ₩9,706 | ₩8,943 | ₩9,197 | -1.72% | 7.5만 |
|---|
| 2026.09.16 | ₩9,371 | ₩10,067 | ₩9,130 | ₩9,385 | +0.14% | 15.3만 |
|---|
| 2026.09.15 | ₩9,117 | ₩9,492 | ₩8,853 | ₩9,304 | +2.06% | 11.5만 |
|---|
| 2026.09.14 | ₩8,247 | ₩9,278 | ₩8,247 | ₩9,184 | +11.36% | 16.1만 |
|---|
| 2026.09.11 | ₩9,130 | ₩9,425 | ₩8,059 | ₩8,287 | -9.24% | 21.8만 |
|---|
| 2026.09.10 | ₩9,719 | ₩9,920 | ₩8,300 | ₩8,889 | -8.54% | 21.3만 |
|---|
| 2026.09.09 | ₩10,938 | ₩10,938 | ₩9,666 | ₩9,853 | -9.91% | 13.3만 |
|---|
| 2026.09.08 | ₩10,857 | ₩11,667 | ₩10,402 | ₩10,804 | -0.49% | 28.5만 |
|---|
| 2026.09.04 | ₩10,496 | ₩11,205 | ₩10,482 | ₩10,898 | +3.83% | 6.3만 |
|---|
| 2026.09.03 | ₩10,469 | ₩10,900 | ₩10,094 | ₩10,697 | +2.17% | 11.2만 |
|---|
| 2026.09.02 | ₩9,947 | ₩10,449 | ₩9,452 | ₩10,308 | +3.63% | 20.8만 |
|---|
| 2026.09.01 | ₩12,330 | ₩12,330 | ₩9,519 | ₩10,027 | -18.68% | 18.8만 |
|---|
| 2026.08.31 | ₩12,946 | ₩13,120 | ₩11,888 | ₩11,969 | -7.55% | 14.6만 |
|---|
| 2026.08.28 | ₩13,374 | ₩13,856 | ₩13,120 | ₩13,214 | -1.20% | 7.7만 |
|---|
| 2026.08.27 | ₩13,722 | ₩14,488 | ₩13,347 | ₩13,374 | -2.54% | 7.3만 |
|---|
| 2026.08.26 | ₩15,074 | ₩15,074 | ₩13,722 | ₩13,749 | -8.79% | 7만 |
|---|
| 2026.08.25 | ₩14,793 | ₩15,155 | ₩14,057 | ₩15,074 | +1.90% | 7.4만 |
|---|
| 2026.08.24 | ₩14,352 | ₩15,396 | ₩13,843 | ₩14,472 | +0.84% | 6.7만 |
|---|
| 2026.08.21 | ₩14,352 | ₩14,713 | ₩13,870 | ₩14,244 | -0.75% | 8.7만 |
|---|
| 2026.08.20 | ₩14,646 | ₩15,074 | ₩14,204 | ₩14,258 | -2.65% | 5.5만 |
|---|
| 2026.08.19 | ₩14,285 | ₩15,021 | ₩14,285 | ₩14,646 | +2.53% | 7.2만 |
|---|
| 2026.08.18 | ₩13,602 | ₩14,646 | ₩13,602 | ₩14,097 | +3.64% | 5.7만 |
|---|
| 2026.08.17 | ₩13,374 | ₩14,954 | ₩13,232 | ₩13,602 | +1.70% | 8.6만 |
|---|
| 2026.08.14 | ₩14,111 | ₩14,111 | ₩13,120 | ₩13,200 | -6.45% | 5.9만 |
|---|
| 2026.08.13 | ₩13,254 | ₩13,856 | ₩13,053 | ₩13,709 | +3.43% | 7.6만 |
|---|
| 2026.08.12 | ₩13,414 | ₩13,769 | ₩13,334 | ₩13,388 | -0.20% | 4.5만 |
|---|
| 2026.08.11 | ₩12,799 | ₩13,488 | ₩12,384 | ₩13,334 | +4.18% | 4.7만 |
|---|
| 2026.08.10 | ₩13,414 | ₩13,742 | ₩12,584 | ₩12,718 | -5.19% | 4.4만 |
|---|
| 2026.08.07 | ₩13,267 | ₩13,829 | ₩12,852 | ₩13,481 | +1.61% | 10.5만 |
|---|
| 2026.08.06 | ₩12,825 | ₩13,374 | ₩12,663 | ₩13,160 | +2.61% | 9.3만 |
|---|
| 2026.08.05 | ₩12,865 | ₩13,080 | ₩12,143 | ₩12,852 | -0.10% | 21.1만 |
|---|
| 2026.08.04 | ₩13,321 | ₩14,050 | ₩12,491 | ₩12,625 | -5.23% | 14.7만 |
|---|
| 2026.08.03 | ₩13,414 | ₩13,963 | ₩12,865 | ₩13,401 | -0.10% | 17.8만 |
|---|
| 2026.07.31 | ₩13,147 | ₩13,495 | ₩12,477 | ₩13,307 | +1.22% | 16만 |
|---|
| 2026.07.30 | ₩13,856 | ₩14,151 | ₩12,999 | ₩13,267 | -4.25% | 9.8만 |
|---|
| 2026.07.29 | ₩14,204 | ₩15,014 | ₩13,428 | ₩13,749 | -3.20% | 11.3만 |
|---|
| 2026.07.28 | ₩14,057 | ₩14,713 | ₩13,240 | ₩14,057 | 0.00% | 7.9만 |
|---|
| 2026.07.27 | ₩14,177 | ₩15,021 | ₩13,334 | ₩14,003 | -1.23% | 5.8만 |
|---|
| 2026.07.24 | ₩14,311 | ₩14,874 | ₩13,977 | ₩14,044 | -1.87% | 8.4만 |
|---|
| 2026.07.23 | ₩13,936 | ₩14,405 | ₩13,414 | ₩14,111 | +1.25% | 9.4만 |
|---|
| 2026.07.22 | ₩14,003 | ₩14,244 | ₩13,200 | ₩14,030 | +0.19% | 14.4만 |
|---|
| 2026.07.21 | ₩14,378 | ₩15,141 | ₩14,010 | ₩14,090 | -2.00% | 12.5만 |
|---|
| 2026.07.20 | ₩14,726 | ₩15,971 | ₩13,776 | ₩14,499 | -1.55% | 17.8만 |
|---|
| 2026.07.17 | ₩16,172 | ₩16,172 | ₩12,999 | ₩14,860 | -8.11% | 29.1만 |
|---|
| 2026.07.16 | ₩16,587 | ₩17,522 | ₩15,904 | ₩16,386 | -1.21% | 13.3만 |
|---|
| 2026.07.15 | ₩14,271 | ₩18,033 | ₩14,070 | ₩16,775 | +17.54% | 25.7만 |
|---|
| 2026.07.14 | ₩17,524 | ₩17,524 | ₩14,204 | ₩14,352 | -18.11% | 18.1만 |
|---|
| 2026.07.13 | ₩19,452 | ₩19,452 | ₩17,174 | ₩17,498 | -10.05% | 12.2만 |
|---|
| 2026.07.10 | ₩20,510 | ₩20,985 | ₩17,779 | ₩19,720 | -3.85% | 17.4만 |
|---|
| 2026.07.09 | ₩23,442 | ₩24,339 | ₩19,927 | ₩20,537 | -12.39% | 12.4만 |
|---|
| 2026.07.08 | ₩25,195 | ₩25,851 | ₩23,053 | ₩23,709 | -5.90% | 7만 |
|---|
| 2026.07.07 | ₩26,441 | ₩26,668 | ₩23,830 | ₩25,142 | -4.91% | 14.8만 |
|---|
| 2026.07.06 | ₩25,624 | ₩26,668 | ₩24,981 | ₩26,534 | +3.55% | 10.2만 |
|---|
| 2026.07.02 | ₩26,025 | ₩26,200 | ₩22,806 | ₩25,744 | -1.08% | 13.9만 |
|---|
| 2026.07.01 | ₩24,285 | ₩26,775 | ₩23,495 | ₩26,374 | +8.60% | 32.1만 |
|---|
| 2026.06.30 | ₩22,625 | ₩24,272 | ₩22,143 | ₩23,991 | +6.04% | 11.4만 |
|---|
| 2026.06.29 | ₩20,269 | ₩23,629 | ₩19,117 | ₩22,625 | +11.62% | 16.1만 |
|---|
| 2026.06.26 | ₩23,107 | ₩24,312 | ₩19,546 | ₩21,460 | -7.13% | 178.2만 |
|---|
| 2026.06.25 | ₩23,080 | ₩24,673 | ₩22,237 | ₩22,571 | -2.20% | 11.5만 |
|---|
| 2026.06.24 | ₩23,897 | ₩24,874 | ₩22,598 | ₩23,174 | -3.03% | 17.9만 |
|---|
| 2026.06.23 | ₩21,420 | ₩24,546 | ₩20,858 | ₩23,930 | +11.72% | 10.7만 |
|---|
| 2026.06.22 | ₩21,969 | ₩21,996 | ₩20,523 | ₩21,768 | -0.91% | 5.4만 |
|---|
| 2026.06.18 | ₩22,049 | ₩22,397 | ₩20,550 | ₩21,969 | -0.36% | 12.1만 |
|---|
| 2026.06.17 | ₩21,072 | ₩21,728 | ₩20,550 | ₩21,233 | +0.76% | 6.7만 |
|---|
| 2026.06.16 | ₩20,041 | ₩21,554 | ₩19,894 | ₩21,072 | +5.14% | 11.6만 |
|---|
| 2026.06.15 | ₩19,760 | ₩20,081 | ₩19,278 | ₩19,840 | +0.41% | 4.7만 |
|---|
| 2026.06.12 | ₩18,743 | ₩19,988 | ₩18,743 | ₩19,760 | +5.43% | 3만 |
|---|
| 2026.06.11 | ₩19,372 | ₩19,581 | ₩18,020 | ₩18,984 | -2.00% | 3.4만 |
|---|
| 2026.06.10 | ₩18,743 | ₩19,948 | ₩18,649 | ₩19,198 | +2.43% | 4.9만 |
|---|
| 2026.06.09 | ₩18,167 | ₩20,081 | ₩18,167 | ₩19,613 | +7.96% | 4.8만 |
|---|
| 2026.06.08 | ₩19,693 | ₩19,693 | ₩18,067 | ₩18,381 | -6.66% | 4.4만 |
|---|
| 2026.06.05 | ₩20,416 | ₩21,420 | ₩19,292 | ₩19,653 | -3.74% | 6.2만 |
|---|
| 2026.06.04 | ₩19,144 | ₩20,751 | ₩18,806 | ₩20,376 | +6.43% | 5.8만 |
|---|
| 2026.06.03 | ₩20,269 | ₩20,583 | ₩17,725 | ₩18,850 | -7.00% | 5.7만 |
|---|
| 2026.06.02 | ₩19,519 | ₩21,099 | ₩19,519 | ₩20,604 | +5.56% | 3.6만 |
|---|
| 2026.06.01 | ₩20,456 | ₩22,746 | ₩18,863 | ₩19,961 | -2.42% | 6.3만 |
|---|
| 2026.05.29 | ₩19,707 | ₩21,233 | ₩18,314 | ₩20,751 | +5.30% | 9.6만 |
|---|
| 2026.05.28 | ₩19,680 | ₩20,764 | ₩19,131 | ₩19,961 | +1.43% | 9만 |
|---|
| 2026.05.27 | ₩20,537 | ₩23,194 | ₩19,599 | ₩19,720 | -3.98% | 6.2만 |
|---|
| 2026.05.26 | ₩21,059 | ₩21,621 | ₩20,309 | ₩20,737 | -1.53% | 17만 |
|---|
| 2026.05.22 | ₩24,821 | ₩29,279 | ₩21,996 | ₩22,170 | -10.68% | 27.3만 |
|---|
| 2026.05.21 | ₩18,716 | ₩26,106 | ₩18,060 | ₩25,570 | +36.62% | 21.3만 |
|---|
| 2026.05.20 | ₩17,779 | ₩19,854 | ₩17,779 | ₩18,716 | +5.27% | 8.4만 |
|---|
| 2026.05.19 | ₩14,700 | ₩18,113 | ₩14,700 | ₩17,772 | +20.90% | 13.2만 |
|---|
| 2026.05.18 | ₩14,592 | ₩15,349 | ₩13,896 | ₩14,927 | +2.29% | 5.5만 |
|---|
| 2026.05.15 | ₩14,860 | ₩16,538 | ₩14,124 | ₩14,124 | -4.95% | 7.5만 |
|---|
| 2026.05.14 | ₩13,347 | ₩15,191 | ₩13,080 | ₩15,141 | +13.44% | 5.5만 |
|---|
| 2026.05.13 | ₩14,070 | ₩15,293 | ₩13,040 | ₩13,200 | -6.18% | 6.2만 |
|---|
| 2026.05.12 | ₩14,432 | ₩16,052 | ₩14,049 | ₩14,526 | +0.65% | 8.6만 |
|---|
| 2026.05.11 | ₩15,744 | ₩16,032 | ₩13,829 | ₩14,432 | -8.33% | 6.7만 |
|---|
| 2026.05.08 | ₩16,333 | ₩16,507 | ₩15,463 | ₩15,597 | -4.51% | 5만 |
|---|
| 2026.05.07 | ₩15,423 | ₩17,859 | ₩15,423 | ₩16,708 | +8.33% | 6.6만 |
|---|
| 2026.05.06 | ₩16,975 | ₩17,498 | ₩16,038 | ₩16,065 | -5.36% | 6.7만 |
|---|
| 2026.05.05 | ₩18,180 | ₩19,271 | ₩17,457 | ₩17,618 | -3.09% | 5.8만 |
|---|
| 2026.05.04 | ₩21,688 | ₩23,080 | ₩18,087 | ₩18,174 | -16.20% | 7.2만 |
|---|
| 2026.05.01 | ₩22,759 | ₩23,428 | ₩20,229 | ₩21,675 | -4.76% | 4.5만 |
|---|
| 2026.04.30 | ₩22,451 | ₩24,098 | ₩22,250 | ₩22,652 | +0.89% | 5.6만 |
|---|
| 2026.04.29 | ₩23,736 | ₩24,098 | ₩21,566 | ₩22,116 | -6.82% | 6만 |
|---|
| 2026.04.28 | ₩22,438 | ₩24,084 | ₩22,438 | ₩23,750 | +5.85% | 7.3만 |
|---|
| 2026.04.27 | ₩19,934 | ₩23,000 | ₩19,934 | ₩22,812 | +14.44% | 5.9만 |
|---|
| 2026.04.24 | ₩20,363 | ₩21,005 | ₩18,890 | ₩20,577 | +1.05% | 5.5만 |
|---|
| 2026.04.23 | ₩20,898 | ₩22,438 | ₩20,590 | ₩21,005 | +0.51% | 8.6만 |
|---|
| 2026.04.22 | ₩18,702 | ₩22,713 | ₩18,702 | ₩20,751 | +10.95% | 15.1만 |
|---|
| 2026.04.21 | ₩18,073 | ₩19,022 | ₩17,478 | ₩18,502 | +2.37% | 6만 |
|---|
| 2026.04.20 | ₩18,073 | ₩18,603 | ₩17,190 | ₩18,006 | -0.37% | 10.9만 |
|---|
| 2026.04.17 | ₩16,266 | ₩19,894 | ₩15,670 | ₩18,167 | +11.69% | 8.2만 |
|---|
| 2026.04.16 | ₩14,740 | ₩17,223 | ₩14,097 | ₩16,132 | +9.45% | 11.8만 |
|---|
| 2026.04.15 | ₩15,824 | ₩16,574 | ₩14,244 | ₩14,459 | -8.63% | 6.8만 |
|---|
| 2026.04.14 | ₩16,882 | ₩17,283 | ₩15,570 | ₩15,838 | -6.19% | 5.5만 |
|---|
| 2026.04.13 | ₩16,226 | ₩17,565 | ₩15,583 | ₩16,989 | +4.70% | 7.4만 |
|---|
| 2026.04.10 | ₩14,485 | ₩16,380 | ₩13,843 | ₩16,306 | +12.57% | 7.3만 |
|---|
| 2026.04.09 | ₩14,900 | ₩15,356 | ₩14,331 | ₩14,485 | -2.79% | 4.9만 |
|---|
| 2026.04.08 | ₩16,681 | ₩16,969 | ₩14,258 | ₩15,007 | -10.03% | 8.2만 |
|---|
| 2026.04.07 | ₩15,717 | ₩16,139 | ₩14,793 | ₩15,918 | +1.28% | 6.5만 |
|---|
| 2026.04.06 | ₩14,941 | ₩17,176 | ₩14,941 | ₩16,306 | +9.14% | 7만 |
|---|
| 2026.04.02 | ₩15,998 | ₩17,207 | ₩13,160 | ₩15,101 | -5.61% | 14.2만 |
|---|
| 2026.04.01 | ₩18,609 | ₩19,084 | ₩15,555 | ₩16,266 | -12.59% | 18.3만 |
|---|
| 2026.03.31 | ₩16,386 | ₩20,965 | ₩15,610 | ₩18,877 | +15.20% | 41.5만 |
|---|
| 2026.03.30 | ₩12,946 | ₩16,052 | ₩12,525 | ₩15,985 | +23.47% | 22.3만 |
|---|
| 2026.03.27 | ₩11,701 | ₩13,254 | ₩11,018 | ₩12,892 | +10.18% | 12.4만 |
|---|
| 2026.03.26 | ₩10,067 | ₩12,678 | ₩10,067 | ₩11,674 | +15.96% | 16.6만 |
|---|
| 2026.03.25 | ₩8,662 | ₩10,282 | ₩8,662 | ₩10,282 | +18.70% | 7.2만 |
|---|
| 2026.03.24 | ₩8,970 | ₩9,458 | ₩8,568 | ₩8,662 | -3.43% | 5.5만 |
|---|
| 2026.03.23 | ₩9,693 | ₩10,121 | ₩8,702 | ₩9,023 | -6.91% | 7.4만 |
|---|
| 2026.03.20 | ₩8,501 | ₩9,893 | ₩7,939 | ₩9,679 | +13.86% | 32.2만 |
|---|
| 2026.03.19 | ₩8,956 | ₩9,835 | ₩7,959 | ₩8,193 | -8.52% | 14.5만 |
|---|
| 2026.03.18 | ₩10,375 | ₩10,570 | ₩8,849 | ₩8,943 | -13.81% | 11.7만 |
|---|
| 2026.03.17 | ₩10,134 | ₩11,875 | ₩10,134 | ₩10,549 | +4.10% | 13.8만 |
|---|
| 2026.03.16 | ₩9,237 | ₩10,576 | ₩9,204 | ₩10,001 | +8.26% | 6.1만 |
|---|
| 2026.03.13 | ₩9,318 | ₩9,473 | ₩9,090 | ₩9,104 | -2.30% | 2.9만 |
|---|
| 2026.03.12 | ₩8,340 | ₩9,586 | ₩8,340 | ₩9,184 | +10.11% | 9.4만 |
|---|
| 2026.03.11 | ₩8,153 | ₩8,749 | ₩8,153 | ₩8,488 | +4.11% | 6.4만 |
|---|
| 2026.03.10 | ₩8,381 | ₩8,983 | ₩8,166 | ₩8,354 | -0.32% | 6.8만 |
|---|
| 2026.03.09 | ₩9,144 | ₩9,425 | ₩8,381 | ₩8,381 | -8.35% | 5.6만 |
|---|
| 2026.03.06 | ₩9,907 | ₩9,907 | ₩8,903 | ₩9,425 | -4.86% | 11.9만 |
|---|
| 2026.03.05 | ₩11,031 | ₩11,031 | ₩9,907 | ₩9,987 | -9.47% | 13만 |
|---|
| 2026.03.04 | ₩9,947 | ₩11,286 | ₩9,371 | ₩10,951 | +10.09% | 11.9만 |
|---|
| 2026.03.03 | ₩9,050 | ₩9,960 | ₩8,228 | ₩9,934 | +9.76% | 11.1만 |
|---|
| 2026.03.02 | ₩8,207 | ₩9,826 | ₩8,207 | ₩9,211 | +12.23% | 15.7만 |
|---|
| 2026.02.27 | ₩8,006 | ₩9,157 | ₩7,671 | ₩8,675 | +8.36% | 10.8만 |
|---|
| 2026.02.26 | ₩7,577 | ₩8,970 | ₩7,524 | ₩8,033 | +6.01% | 10.4만 |
|---|
| 2026.02.25 | ₩6,694 | ₩7,805 | ₩6,473 | ₩7,577 | +13.20% | 9.7만 |
|---|
| 2026.02.24 | ₩6,158 | ₩6,808 | ₩6,018 | ₩6,667 | +8.26% | 8.5만 |
|---|
| 2026.02.23 | ₩5,542 | ₩6,252 | ₩5,476 | ₩6,198 | +11.84% | 8만 |
|---|
| 2026.02.20 | ₩5,944 | ₩6,265 | ₩5,489 | ₩5,663 | -4.73% | 9.8만 |
|---|
| 2026.02.19 | ₩5,355 | ₩6,158 | ₩5,355 | ₩5,984 | +11.75% | 9.7만 |
|---|
| 2026.02.18 | ₩5,730 | ₩6,185 | ₩5,375 | ₩5,382 | -6.07% | 15.7만 |
|---|
| 2026.02.17 | ₩6,239 | ₩6,386 | ₩5,449 | ₩5,810 | -6.87% | 14.8만 |
|---|
| 2026.02.13 | ₩5,328 | ₩6,814 | ₩5,315 | ₩6,152 | +15.45% | 16.3만 |
|---|
| 2026.02.12 | ₩5,569 | ₩5,763 | ₩4,967 | ₩5,228 | -6.13% | 13만 |
|---|
| 2026.02.11 | ₩6,198 | ₩6,306 | ₩5,181 | ₩5,569 | -10.15% | 11.7만 |
|---|
| 2026.02.10 | ₩7,336 | ₩7,638 | ₩5,971 | ₩6,091 | -16.97% | 13.1만 |
|---|
| 2026.02.09 | ₩7,591 | ₩7,591 | ₩6,988 | ₩7,229 | -4.76% | 10.5만 |
|---|
| 2026.02.06 | ₩7,002 | ₩7,604 | ₩6,774 | ₩7,283 | +4.02% | 10.6만 |
|---|
| 2026.02.05 | ₩7,711 | ₩7,899 | ₩6,694 | ₩6,761 | -12.33% | 13.9만 |
|---|
| 2026.02.04 | ₩7,805 | ₩8,053 | ₩7,551 | ₩7,992 | +2.40% | 8.4만 |
|---|
| 2026.02.03 | ₩7,912 | ₩8,033 | ₩7,571 | ₩7,952 | +0.51% | 5.7만 |
|---|
| 2026.02.02 | ₩7,885 | ₩8,326 | ₩7,363 | ₩8,033 | +1.87% | 11.2만 |
|---|
| 2026.01.30 | ₩7,042 | ₩8,836 | ₩7,042 | ₩7,992 | +13.50% | 38.3만 |
|---|
| 2026.01.29 | ₩7,377 | ₩7,544 | ₩7,095 | ₩7,102 | -3.72% | 11.6만 |
|---|
| 2026.01.28 | ₩8,970 | ₩9,719 | ₩6,921 | ₩7,243 | -19.25% | 25.7만 |
|---|
| 2026.01.27 | ₩7,872 | ₩9,381 | ₩7,872 | ₩8,970 | +13.95% | 15.4만 |
|---|
| 2026.01.26 | ₩9,237 | ₩9,519 | ₩7,778 | ₩7,859 | -14.93% | 12.5만 |
|---|
| 2026.01.23 | ₩8,033 | ₩10,157 | ₩8,033 | ₩9,224 | +14.83% | 20.2만 |
|---|
| 2026.01.22 | ₩8,059 | ₩8,766 | ₩7,725 | ₩8,073 | +0.17% | 13만 |
|---|
| 2026.01.21 | ₩8,407 | ₩9,062 | ₩7,018 | ₩8,113 | -3.50% | 20.7만 |
|---|
| 2026.01.20 | ₩9,104 | ₩9,184 | ₩8,515 | ₩8,541 | -6.18% | 15.3만 |
|---|
| 2026.01.16 | ₩9,251 | ₩9,556 | ₩8,407 | ₩8,889 | -3.91% | 10.4만 |
|---|
| 2026.01.15 | ₩11,433 | ₩11,433 | ₩8,689 | ₩9,090 | -20.49% | 22.7만 |
|---|
| 2026.01.14 | ₩12,343 | ₩13,390 | ₩10,442 | ₩11,513 | -6.72% | 16.8만 |
|---|
| 2026.01.13 | ₩13,066 | ₩13,193 | ₩12,102 | ₩12,263 | -6.15% | 4.9만 |
|---|
| 2026.01.12 | ₩15,048 | ₩15,048 | ₩13,093 | ₩13,093 | -12.99% | 10만 |
|---|
| 2026.01.09 | ₩17,136 | ₩17,337 | ₩14,285 | ₩15,222 | -11.17% | 20.1만 |
|---|
| 2026.01.08 | ₩17,431 | ₩18,214 | ₩17,021 | ₩17,283 | -0.84% | 6.7만 |
|---|
| 2026.01.07 | ₩18,877 | ₩18,877 | ₩16,748 | ₩17,544 | -7.06% | 6.5만 |
|---|
| 2026.01.06 | ₩18,140 | ₩18,796 | ₩17,404 | ₩18,796 | +3.62% | 7.1만 |
|---|
| 2026.01.05 | ₩18,877 | ₩20,175 | ₩18,221 | ₩18,421 | -2.41% | 9.6만 |
|---|
| 2026.01.02 | ₩20,001 | ₩20,309 | ₩18,716 | ₩19,077 | -4.62% | 7.3만 |
|---|
| 2025.12.31 | ₩22,090 | ₩23,187 | ₩19,814 | ₩20,095 | -9.03% | 27.5만 |
|---|
| 2025.12.30 | ₩22,786 | ₩23,977 | ₩21,246 | ₩21,808 | -4.29% | 5.3만 |
|---|
| 2025.12.29 | ₩22,023 | ₩23,576 | ₩22,023 | ₩22,746 | +3.28% | 4.7만 |
|---|
| 2025.12.26 | ₩23,937 | ₩23,937 | ₩20,443 | ₩22,705 | -5.15% | 11.1만 |
|---|
| 2025.12.24 | ₩22,732 | ₩25,048 | ₩22,324 | ₩24,580 | +8.13% | 9.8만 |
|---|
| 2025.12.23 | ₩24,687 | ₩25,129 | ₩21,012 | ₩22,451 | -9.06% | 15.3만 |
|---|
| 2025.12.22 | ₩23,428 | ₩25,021 | ₩20,858 | ₩24,526 | +4.69% | 20.3만 |
|---|
| 2025.12.19 | ₩20,229 | ₩24,593 | ₩19,117 | ₩24,124 | +19.26% | 169.7만 |
|---|
| 2025.12.18 | ₩16,560 | ₩20,938 | ₩16,440 | ₩20,122 | +21.50% | 20만 |
|---|
| 2025.12.17 | ₩16,092 | ₩19,238 | ₩15,764 | ₩16,694 | +3.74% | 13만 |
|---|
| 2025.12.16 | ₩16,145 | ₩16,590 | ₩15,456 | ₩16,065 | -0.50% | 11.6만 |
|---|
| 2025.12.15 | ₩15,409 | ₩17,899 | ₩15,409 | ₩16,755 | +8.73% | 15.3만 |
|---|
| 2025.12.12 | ₩17,618 | ₩18,314 | ₩13,749 | ₩15,061 | -14.51% | 11.4만 |
|---|
| 2025.12.11 | ₩22,665 | ₩23,428 | ₩15,878 | ₩17,765 | -21.62% | 24.3만 |
|---|
| 2025.12.10 | ₩24,834 | ₩25,932 | ₩22,103 | ₩22,665 | -8.73% | 16.8만 |
|---|
| 2025.12.09 | ₩26,360 | ₩27,980 | ₩24,499 | ₩25,035 | -5.03% | 8.2만 |
|---|
| 2025.12.08 | ₩27,967 | ₩28,047 | ₩25,651 | ₩26,226 | -6.22% | 6.2만 |
|---|
| 2025.12.05 | ₩26,615 | ₩29,453 | ₩25,527 | ₩26,909 | +1.11% | 11.3만 |
|---|
| 2025.12.04 | ₩23,482 | ₩28,248 | ₩23,444 | ₩26,307 | +12.03% | 13.2만 |
|---|
| 2025.12.03 | ₩28,114 | ₩32,130 | ₩23,428 | ₩24,740 | -12.00% | 34.6만 |
|---|
| 2025.12.02 | ₩22,946 | ₩38,851 | ₩22,946 | ₩27,846 | +21.35% | 73.2만 |
|---|
| 2025.12.01 | ₩27,665 | ₩27,873 | ₩22,186 | ₩23,120 | -16.43% | 11.3만 |
|---|
| 2025.11.28 | ₩21,822 | ₩30,243 | ₩21,822 | ₩27,337 | +25.28% | 12.7만 |
|---|
| 2025.11.26 | ₩18,877 | ₩25,236 | ₩18,863 | ₩22,063 | +16.88% | 11.3만 |
|---|
| 2025.11.25 | ₩17,685 | ₩20,751 | ₩17,176 | ₩19,144 | +8.25% | 12.1만 |
|---|
| 2025.11.24 | ₩16,346 | ₩18,408 | ₩16,167 | ₩17,806 | +8.93% | 9.8만 |
|---|
| 2025.11.21 | ₩16,922 | ₩17,390 | ₩16,346 | ₩16,346 | -3.40% | 1.7만 |
|---|
| 2025.11.20 | ₩17,819 | ₩18,395 | ₩17,002 | ₩17,016 | -4.51% | 1.3만 |
|---|
| 2025.11.19 | ₩17,926 | ₩18,073 | ₩16,654 | ₩17,859 | -0.37% | 2.6만 |
|---|
| 2025.11.18 | ₩16,212 | ₩19,257 | ₩15,998 | ₩17,926 | +10.57% | 4.4만 |
|---|
| 2025.11.17 | ₩15,597 | ₩16,360 | ₩15,235 | ₩15,971 | +2.40% | 1.7만 |
|---|
| 2025.11.14 | ₩16,025 | ₩16,654 | ₩15,297 | ₩15,811 | -1.34% | 2.9만 |
|---|
| 2025.11.13 | ₩16,333 | ₩16,741 | ₩15,955 | ₩16,360 | +0.16% | 1.7만 |
|---|
| 2025.11.12 | ₩17,913 | ₩18,287 | ₩15,369 | ₩16,253 | -9.27% | 4.4만 |
|---|
| 2025.11.11 | ₩18,595 | ₩19,412 | ₩17,538 | ₩17,832 | -4.10% | 7.1만 |
|---|
| 2025.11.10 | ₩18,850 | ₩19,278 | ₩18,408 | ₩18,609 | -1.28% | 5.2만 |
|---|
| 2025.11.07 | ₩17,899 | ₩19,412 | ₩17,404 | ₩19,412 | +8.45% | 5.2만 |
|---|
| 2025.11.06 | ₩16,989 | ₩18,006 | ₩16,903 | ₩17,939 | +5.59% | 6.5만 |
|---|
| 2025.11.05 | ₩16,012 | ₩17,123 | ₩15,931 | ₩17,123 | +6.94% | 3.4만 |
|---|
| 2025.11.04 | ₩15,382 | ₩16,975 | ₩15,382 | ₩16,507 | +7.31% | 4.4만 |
|---|
| 2025.11.03 | ₩14,713 | ₩15,918 | ₩14,176 | ₩15,369 | +4.46% | 2.4만 |
|---|
| 2025.10.31 | ₩14,352 | ₩14,726 | ₩14,057 | ₩14,566 | +1.49% | 7.2천 |
|---|
| 2025.10.30 | ₩14,084 | ₩14,787 | ₩13,736 | ₩14,579 | +3.52% | 7.1천 |
|---|
| 2025.10.29 | ₩14,070 | ₩14,890 | ₩13,696 | ₩14,365 | +2.09% | 3.2만 |
|---|
| 2025.10.28 | ₩13,388 | ₩14,789 | ₩13,388 | ₩13,910 | +3.90% | 8.1만 |
|---|
| 2025.10.27 | ₩14,057 | ₩14,085 | ₩13,133 | ₩13,789 | -1.90% | 1.7만 |
|---|
| 2025.10.24 | ₩16,092 | ₩16,092 | ₩13,722 | ₩14,191 | -11.81% | 3.5만 |
|---|
| 2025.10.23 | ₩14,177 | ₩16,668 | ₩14,177 | ₩16,092 | +13.50% | 6.7만 |
|---|
| 2025.10.22 | ₩15,141 | ₩15,289 | ₩14,338 | ₩14,633 | -3.36% | 3.1만 |
|---|
| 2025.10.21 | ₩13,923 | ₩16,065 | ₩12,598 | ₩15,248 | +9.52% | 10.4만 |
|---|
| 2025.10.20 | ₩15,074 | ₩15,436 | ₩12,049 | ₩12,665 | -15.99% | 8.3만 |
|---|
| 2025.10.17 | ₩14,177 | ₩14,807 | ₩13,629 | ₩13,896 | -1.98% | 2.1만 |
|---|
| 2025.10.16 | ₩15,730 | ₩16,145 | ₩13,696 | ₩14,017 | -10.89% | 7.1만 |
|---|
| 2025.10.15 | ₩17,123 | ₩17,806 | ₩15,891 | ₩16,306 | -4.77% | 1.5만 |
|---|
| 2025.10.14 | ₩16,574 | ₩17,578 | ₩16,195 | ₩16,828 | +1.53% | 3.1만 |
|---|
| 2025.10.13 | ₩16,935 | ₩17,404 | ₩16,079 | ₩16,842 | -0.55% | 1.1만 |
|---|
| 2025.10.10 | ₩17,083 | ₩17,230 | ₩16,761 | ₩16,935 | -0.86% | 1.8만 |
|---|