시장 데이터를 불러오는 중
전체 종목
Fenbo Holdings Limited - Class A Ordinary Shares 과거 주가
Fenbo Holdings Limited - Class A Ordinary Shares · FEBO · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fenbo Holdings Limited - Class A Ordinary Shares · FEBO · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩952 | ₩1,053 | ₩952 | ₩1,033 | +8.45% | 3.1천 |
| 2026.10.08 | ₩1,046 | ₩1,050 | ₩1,033 | ₩1,033 | -1.28% | 3천 |
| 2026.10.07 | ₩1,006 | ₩1,057 | ₩979 | ₩1,057 | +5.07% | 2.5만 |
| 2026.10.06 | ₩967 | ₩1,029 | ₩967 | ₩1,010 | +4.44% | 1.7만 |
| 2026.10.05 | ₩878 | ₩991 | ₩878 | ₩966 | +9.92% | 3.2만 |
| 2026.10.02 | ₩848 | ₩912 | ₩848 | ₩852 | +0.47% | 83.2만 |
| 2026.10.01 | ₩848 | ₩896 | ₩848 | ₩866 | +2.22% | 5.3천 |
| 2026.09.30 | ₩848 | ₩896 | ₩848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩896 |
| +5.70% |
| 400 |
| 2026.09.29 | ₩846 | ₩935 | ₩845 | ₩896 | +5.86% | 7.8천 |
|---|
| 2026.09.28 | ₩846 | ₩939 | ₩845 | ₩853 | +0.79% | 7.9천 |
|---|
| 2026.09.25 | ₩845 | ₩925 | ₩845 | ₩925 | +9.52% | 9.9천 |
|---|
| 2026.09.24 | ₩923 | ₩923 | ₩885 | ₩886 | -3.92% | 1.3만 |
|---|
| 2026.09.23 | ₩899 | ₩979 | ₩873 | ₩873 | -2.84% | 2.8만 |
|---|
| 2026.09.22 | ₩830 | ₩935 | ₩821 | ₩935 | +12.60% | 3.5만 |
|---|
| 2026.09.21 | ₩845 | ₩911 | ₩818 | ₩885 | +4.76% | 34.3만 |
|---|
| 2026.09.18 | ₩873 | ₩936 | ₩872 | ₩936 | +7.22% | 244.9만 |
|---|
| 2026.09.17 | ₩900 | ₩933 | ₩900 | ₩900 | 0.00% | 6.5천 |
|---|
| 2026.09.16 | ₩939 | ₩986 | ₩912 | ₩959 | +2.14% | 4.1만 |
|---|
| 2026.09.15 | ₩928 | ₩968 | ₩928 | ₩968 | +4.34% | 2.4천 |
|---|
| 2026.09.14 | ₩992 | ₩992 | ₩928 | ₩928 | -6.49% | 1.2천 |
|---|
| 2026.09.11 | ₩992 | ₩992 | ₩899 | ₩992 | 0.00% | 5.1천 |
|---|
| 2026.09.10 | ₩1,006 | ₩1,006 | ₩1,006 | ₩1,006 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩1,006 | ₩1,033 | ₩979 | ₩1,006 | 0.00% | 1.8천 |
|---|
| 2026.09.08 | ₩952 | ₩966 | ₩952 | ₩966 | +1.41% | 1.2천 |
|---|
| 2026.09.04 | ₩979 | ₩979 | ₩979 | ₩979 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩1,019 | ₩1,019 | ₩979 | ₩979 | -3.95% | 400 |
|---|
| 2026.09.02 | ₩952 | ₩992 | ₩952 | ₩952 | 0.00% | 2.8천 |
|---|
| 2026.09.01 | ₩959 | ₩959 | ₩959 | ₩959 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩959 | ₩959 | ₩959 | ₩959 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩982 | ₩982 | ₩939 | ₩959 | -2.32% | 1.8천 |
|---|
| 2026.08.27 | ₩966 | ₩966 | ₩966 | ₩966 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩968 | ₩983 | ₩966 | ₩966 | -0.28% | 2.3천 |
|---|
| 2026.08.25 | ₩939 | ₩972 | ₩939 | ₩955 | +1.71% | 5.7천 |
|---|
| 2026.08.24 | ₩945 | ₩1,070 | ₩885 | ₩939 | -0.71% | 4.3만 |
|---|
| 2026.08.21 | ₩1,026 | ₩1,026 | ₩947 | ₩952 | -7.19% | 3만 |
|---|
| 2026.08.20 | ₩1,046 | ₩1,046 | ₩1,006 | ₩1,026 | -1.92% | 2.4천 |
|---|
| 2026.08.19 | ₩1,055 | ₩1,057 | ₩1,046 | ₩1,046 | -0.89% | 6.3천 |
|---|
| 2026.08.18 | ₩1,007 | ₩1,073 | ₩1,006 | ₩1,042 | +3.46% | 4.7천 |
|---|
| 2026.08.17 | ₩1,019 | ₩1,046 | ₩979 | ₩992 | -2.63% | 9.5천 |
|---|
| 2026.08.14 | ₩1,033 | ₩1,033 | ₩1,019 | ₩1,019 | -1.30% | 2.8천 |
|---|
| 2026.08.13 | ₩1,059 | ₩1,140 | ₩1,019 | ₩1,019 | -3.80% | 5.4천 |
|---|
| 2026.08.12 | ₩1,059 | ₩1,078 | ₩1,006 | ₩1,006 | -5.06% | 1.3만 |
|---|
| 2026.08.11 | ₩1,073 | ₩1,073 | ₩1,059 | ₩1,073 | 0.00% | 5천 |
|---|
| 2026.08.10 | ₩1,059 | ₩1,073 | ₩1,059 | ₩1,073 | +1.27% | 500 |
|---|
| 2026.08.07 | ₩1,073 | ₩1,073 | ₩1,059 | ₩1,066 | -0.62% | 1천 |
|---|
| 2026.08.06 | ₩1,086 | ₩1,086 | ₩1,059 | ₩1,059 | -2.47% | 5.8천 |
|---|
| 2026.08.05 | ₩1,113 | ₩1,113 | ₩1,086 | ₩1,086 | -2.41% | 4.6천 |
|---|
| 2026.08.04 | ₩1,140 | ₩1,220 | ₩1,113 | ₩1,180 | +3.53% | 1.1만 |
|---|
| 2026.08.03 | ₩1,207 | ₩1,220 | ₩1,140 | ₩1,140 | -5.56% | 1.2만 |
|---|
| 2026.07.31 | ₩1,207 | ₩1,207 | ₩1,073 | ₩1,194 | -1.11% | 4.8천 |
|---|
| 2026.07.30 | ₩1,114 | ₩1,114 | ₩954 | ₩1,114 | 0.00% | 1.3만 |
|---|
| 2026.07.29 | ₩1,133 | ₩1,207 | ₩952 | ₩954 | -15.86% | 4.3천 |
|---|
| 2026.07.28 | ₩1,207 | ₩1,220 | ₩954 | ₩1,140 | -5.56% | 1.2만 |
|---|
| 2026.07.27 | ₩1,216 | ₩1,216 | ₩979 | ₩1,007 | -17.20% | 3.7천 |
|---|
| 2026.07.24 | ₩1,055 | ₩1,220 | ₩1,021 | ₩1,169 | +10.80% | 1.5만 |
|---|
| 2026.07.23 | ₩1,117 | ₩1,127 | ₩954 | ₩1,026 | -8.16% | 8.4천 |
|---|
| 2026.07.22 | ₩1,127 | ₩1,127 | ₩912 | ₩912 | -19.05% | 7.5천 |
|---|
| 2026.07.21 | ₩1,086 | ₩1,086 | ₩1,086 | ₩1,086 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩1,086 | ₩1,086 | ₩1,086 | ₩1,086 | 0.00% | 6.1천 |
|---|
| 2026.07.17 | ₩1,086 | ₩1,086 | ₩1,086 | ₩1,086 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩1,086 | ₩1,140 | ₩1,086 | ₩1,140 | +4.94% | 1천 |
|---|
| 2026.07.15 | ₩1,086 | ₩1,086 | ₩1,086 | ₩1,086 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩1,086 | ₩1,086 | ₩1,086 | ₩1,086 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩1,086 | ₩1,127 | ₩1,086 | ₩1,086 | 0.00% | 8.1천 |
|---|
| 2026.07.10 | ₩1,086 | ₩1,100 | ₩1,086 | ₩1,086 | 0.00% | 2.5천 |
|---|
| 2026.07.09 | ₩1,100 | ₩1,100 | ₩1,100 | ₩1,100 | 0.00% | 500 |
|---|
| 2026.07.08 | ₩1,127 | ₩1,153 | ₩1,127 | ₩1,153 | +2.38% | 400 |
|---|
| 2026.07.07 | ₩1,173 | ₩1,173 | ₩1,173 | ₩1,173 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩1,234 | ₩1,234 | ₩1,173 | ₩1,173 | -4.89% | 600 |
|---|
| 2026.07.02 | ₩1,113 | ₩1,220 | ₩1,113 | ₩1,220 | +9.64% | 2.6천 |
|---|
| 2026.07.01 | ₩1,023 | ₩1,274 | ₩1,023 | ₩1,274 | +24.51% | 1.6천 |
|---|
| 2026.06.30 | ₩1,023 | ₩1,247 | ₩1,023 | ₩1,196 | +16.91% | 6.4천 |
|---|
| 2026.06.29 | ₩1,089 | ₩1,136 | ₩1,089 | ₩1,136 | +4.31% | 500 |
|---|
| 2026.06.26 | ₩1,144 | ₩1,144 | ₩1,144 | ₩1,144 | 0.00% | 2.6천 |
|---|
| 2026.06.25 | ₩1,100 | ₩1,291 | ₩1,089 | ₩1,223 | +11.22% | 1.5만 |
|---|
| 2026.06.24 | ₩1,100 | ₩1,194 | ₩1,100 | ₩1,153 | +4.88% | 1.7만 |
|---|
| 2026.06.23 | ₩1,100 | ₩1,153 | ₩1,100 | ₩1,100 | 0.00% | 8.5천 |
|---|
| 2026.06.22 | ₩1,226 | ₩1,341 | ₩1,187 | ₩1,187 | -3.17% | 6.7천 |
|---|
| 2026.06.18 | ₩1,277 | ₩1,341 | ₩1,241 | ₩1,278 | +0.11% | 5.3천 |
|---|
| 2026.06.17 | ₩1,196 | ₩1,381 | ₩1,113 | ₩1,368 | +14.35% | 13만 |
|---|
| 2026.06.16 | ₩1,211 | ₩1,224 | ₩1,211 | ₩1,224 | +1.11% | 3.9천 |
|---|
| 2026.06.15 | ₩1,214 | ₩1,301 | ₩1,214 | ₩1,274 | +4.97% | 1.7천 |
|---|
| 2026.06.12 | ₩1,300 | ₩1,384 | ₩1,211 | ₩1,211 | -6.81% | 7.8천 |
|---|
| 2026.06.11 | ₩1,301 | ₩1,435 | ₩1,247 | ₩1,408 | +8.25% | 1.1만 |
|---|
| 2026.06.10 | ₩1,381 | ₩1,448 | ₩1,314 | ₩1,368 | -0.97% | 2.8만 |
|---|
| 2026.06.09 | ₩1,179 | ₩1,650 | ₩1,129 | ₩1,569 | +33.11% | 26.5만 |
|---|
| 2026.06.08 | ₩1,086 | ₩1,290 | ₩1,004 | ₩1,287 | +18.52% | 421.3만 |
|---|
| 2026.06.05 | ₩1,157 | ₩1,157 | ₩1,127 | ₩1,127 | -2.67% | 1.1천 |
|---|
| 2026.06.04 | ₩1,127 | ₩1,192 | ₩1,127 | ₩1,192 | +5.83% | 9.2천 |
|---|
| 2026.06.03 | ₩1,127 | ₩1,188 | ₩1,127 | ₩1,153 | +2.38% | 2.1천 |
|---|
| 2026.06.02 | ₩1,165 | ₩1,165 | ₩1,140 | ₩1,160 | -0.46% | 4.3천 |
|---|
| 2026.06.01 | ₩1,164 | ₩1,164 | ₩1,127 | ₩1,127 | -3.23% | 8.1천 |
|---|
| 2026.05.29 | ₩1,131 | ₩1,131 | ₩1,127 | ₩1,131 | 0.00% | 3.2천 |
|---|
| 2026.05.28 | ₩1,163 | ₩1,254 | ₩1,140 | ₩1,173 | +0.92% | 1.6만 |
|---|
| 2026.05.27 | ₩1,287 | ₩1,287 | ₩1,046 | ₩1,140 | -11.46% | 6.4천 |
|---|
| 2026.05.26 | ₩1,341 | ₩1,341 | ₩1,340 | ₩1,341 | 0.00% | 2.8천 |
|---|
| 2026.05.22 | ₩1,287 | ₩1,341 | ₩1,287 | ₩1,341 | +4.17% | 2.2천 |
|---|
| 2026.05.21 | ₩1,341 | ₩1,355 | ₩1,287 | ₩1,287 | -4.00% | 7.7천 |
|---|
| 2026.05.20 | ₩1,422 | ₩1,462 | ₩1,287 | ₩1,341 | -5.66% | 3.2만 |
|---|
| 2026.05.19 | ₩1,422 | ₩1,448 | ₩1,422 | ₩1,422 | 0.00% | 7.9천 |
|---|
| 2026.05.18 | ₩1,515 | ₩1,515 | ₩1,462 | ₩1,462 | -3.54% | 400 |
|---|
| 2026.05.15 | ₩1,515 | ₩1,529 | ₩1,448 | ₩1,529 | +0.88% | 1.7천 |
|---|
| 2026.05.14 | ₩1,502 | ₩1,569 | ₩1,475 | ₩1,556 | +3.57% | 7.1천 |
|---|
| 2026.05.13 | ₩1,448 | ₩1,542 | ₩1,448 | ₩1,542 | +6.48% | 6.1천 |
|---|
| 2026.05.12 | ₩1,448 | ₩1,448 | ₩1,448 | ₩1,448 | 0.00% | 3천 |
|---|
| 2026.05.11 | ₩1,609 | ₩1,609 | ₩1,435 | ₩1,448 | -10.00% | 6.9천 |
|---|
| 2026.05.08 | ₩1,502 | ₩1,502 | ₩1,462 | ₩1,475 | -1.79% | 1.8천 |
|---|
| 2026.05.07 | ₩1,462 | ₩1,502 | ₩1,462 | ₩1,489 | +1.83% | 800 |
|---|
| 2026.05.06 | ₩1,529 | ₩1,529 | ₩1,489 | ₩1,489 | -2.63% | 900 |
|---|
| 2026.05.05 | ₩1,556 | ₩1,556 | ₩1,489 | ₩1,522 | -2.16% | 3천 |
|---|
| 2026.05.04 | ₩1,609 | ₩1,609 | ₩1,502 | ₩1,556 | -3.33% | 1.7천 |
|---|
| 2026.05.01 | ₩1,576 | ₩1,663 | ₩1,489 | ₩1,609 | +2.13% | 8.2천 |
|---|
| 2026.04.30 | ₩1,502 | ₩1,576 | ₩1,489 | ₩1,525 | +1.52% | 1천 |
|---|
| 2026.04.29 | ₩1,502 | ₩1,576 | ₩1,502 | ₩1,502 | 0.00% | 1천 |
|---|
| 2026.04.28 | ₩1,489 | ₩1,581 | ₩1,489 | ₩1,576 | +5.86% | 3.3천 |
|---|
| 2026.04.27 | ₩1,489 | ₩1,502 | ₩1,489 | ₩1,502 | +0.90% | 500 |
|---|
| 2026.04.24 | ₩1,569 | ₩1,569 | ₩1,542 | ₩1,542 | -1.71% | 800 |
|---|
| 2026.04.23 | ₩1,489 | ₩1,569 | ₩1,489 | ₩1,569 | +5.41% | 1.9만 |
|---|
| 2026.04.22 | ₩1,515 | ₩1,515 | ₩1,502 | ₩1,502 | -0.88% | 1.1천 |
|---|
| 2026.04.21 | ₩1,603 | ₩1,603 | ₩1,502 | ₩1,515 | -5.44% | 1.7천 |
|---|
| 2026.04.20 | ₩1,529 | ₩1,589 | ₩1,515 | ₩1,526 | -0.18% | 3.1천 |
|---|
| 2026.04.17 | ₩1,596 | ₩1,663 | ₩1,502 | ₩1,502 | -5.88% | 1.2천 |
|---|
| 2026.04.16 | ₩1,529 | ₩1,663 | ₩1,529 | ₩1,663 | +8.77% | 2.8천 |
|---|
| 2026.04.15 | ₩1,556 | ₩1,603 | ₩1,542 | ₩1,556 | 0.00% | 2천 |
|---|
| 2026.04.14 | ₩1,505 | ₩1,635 | ₩1,505 | ₩1,530 | +1.69% | 1.3천 |
|---|
| 2026.04.13 | ₩1,529 | ₩1,718 | ₩1,489 | ₩1,489 | -2.63% | 2.8만 |
|---|
| 2026.04.10 | ₩1,770 | ₩1,770 | ₩1,542 | ₩1,549 | -12.50% | 2.7천 |
|---|
| 2026.04.09 | ₩1,730 | ₩1,797 | ₩1,676 | ₩1,784 | +3.10% | 5.9천 |
|---|
| 2026.04.08 | ₩1,546 | ₩1,810 | ₩1,505 | ₩1,676 | +8.41% | 6.9만 |
|---|
| 2026.04.07 | ₩1,529 | ₩1,529 | ₩1,489 | ₩1,509 | -1.32% | 1.5만 |
|---|
| 2026.04.06 | ₩1,743 | ₩1,743 | ₩1,515 | ₩1,542 | -11.54% | 5.9천 |
|---|
| 2026.04.02 | ₩1,515 | ₩1,623 | ₩1,515 | ₩1,529 | +0.88% | 4.3천 |
|---|
| 2026.04.01 | ₩1,636 | ₩1,676 | ₩1,515 | ₩1,515 | -7.38% | 1.4만 |
|---|
| 2026.03.31 | ₩1,569 | ₩1,596 | ₩1,515 | ₩1,542 | -1.71% | 6.2천 |
|---|
| 2026.03.30 | ₩1,623 | ₩1,636 | ₩1,529 | ₩1,582 | -2.48% | 1.3만 |
|---|
| 2026.03.27 | ₩1,596 | ₩1,623 | ₩1,489 | ₩1,623 | +1.68% | 1.5만 |
|---|
| 2026.03.26 | ₩1,582 | ₩1,743 | ₩1,556 | ₩1,623 | +2.54% | 2.3만 |
|---|
| 2026.03.25 | ₩1,582 | ₩1,609 | ₩1,582 | ₩1,609 | +1.69% | 7.9천 |
|---|
| 2026.03.24 | ₩1,569 | ₩1,623 | ₩1,569 | ₩1,603 | +2.14% | 1.8천 |
|---|
| 2026.03.23 | ₩1,569 | ₩1,569 | ₩1,569 | ₩1,569 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩1,569 | ₩1,569 | ₩1,569 | ₩1,569 | 0.00% | 1.7천 |
|---|
| 2026.03.19 | ₩1,569 | ₩1,569 | ₩1,569 | ₩1,569 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩1,569 | ₩1,662 | ₩1,569 | ₩1,596 | +1.71% | 3.7천 |
|---|
| 2026.03.17 | ₩1,596 | ₩1,596 | ₩1,596 | ₩1,596 | 0.00% | 800 |
|---|
| 2026.03.16 | ₩1,717 | ₩1,717 | ₩1,604 | ₩1,650 | -3.91% | 2.1만 |
|---|
| 2026.03.13 | ₩1,475 | ₩1,730 | ₩1,462 | ₩1,676 | +13.64% | 5만 |
|---|
| 2026.03.12 | ₩1,502 | ₩1,515 | ₩1,475 | ₩1,475 | -1.79% | 7.8천 |
|---|
| 2026.03.11 | ₩1,422 | ₩1,515 | ₩1,422 | ₩1,502 | +5.66% | 2.3만 |
|---|
| 2026.03.10 | ₩1,326 | ₩1,462 | ₩1,220 | ₩1,422 | +7.18% | 3.8만 |
|---|
| 2026.03.09 | ₩1,355 | ₩1,355 | ₩1,341 | ₩1,355 | 0.00% | 2.1천 |
|---|
| 2026.03.06 | ₩1,355 | ₩1,355 | ₩1,355 | ₩1,355 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩1,379 | ₩1,381 | ₩1,355 | ₩1,355 | -1.75% | 4.5천 |
|---|
| 2026.03.04 | ₩1,341 | ₩1,361 | ₩1,341 | ₩1,361 | +1.50% | 1.7천 |
|---|
| 2026.03.03 | ₩1,422 | ₩1,422 | ₩1,341 | ₩1,341 | -5.66% | 3.8천 |
|---|
| 2026.03.02 | ₩1,408 | ₩1,422 | ₩1,408 | ₩1,422 | +0.95% | 4.5천 |
|---|
| 2026.02.27 | ₩1,422 | ₩1,428 | ₩1,422 | ₩1,422 | 0.00% | 3.2천 |
|---|
| 2026.02.26 | ₩1,460 | ₩1,462 | ₩1,435 | ₩1,435 | -1.74% | 8.5천 |
|---|
| 2026.02.25 | ₩1,422 | ₩1,501 | ₩1,422 | ₩1,475 | +3.77% | 6.3천 |
|---|
| 2026.02.24 | ₩1,515 | ₩1,515 | ₩1,515 | ₩1,515 | 0.00% | 1.5천 |
|---|
| 2026.02.23 | ₩1,542 | ₩1,556 | ₩1,542 | ₩1,542 | 0.00% | 4.3천 |
|---|
| 2026.02.20 | ₩1,549 | ₩1,556 | ₩1,549 | ₩1,556 | +0.43% | 2.3천 |
|---|
| 2026.02.19 | ₩1,515 | ₩1,542 | ₩1,515 | ₩1,542 | +1.77% | 1.6천 |
|---|
| 2026.02.18 | ₩1,569 | ₩1,569 | ₩1,542 | ₩1,562 | -0.43% | 3.2천 |
|---|
| 2026.02.17 | ₩1,556 | ₩1,582 | ₩1,556 | ₩1,569 | +0.86% | 1.2천 |
|---|
| 2026.02.13 | ₩1,536 | ₩1,569 | ₩1,536 | ₩1,542 | +0.44% | 3.9천 |
|---|
| 2026.02.12 | ₩1,569 | ₩1,569 | ₩1,490 | ₩1,490 | -5.04% | 1천 |
|---|
| 2026.02.11 | ₩1,502 | ₩1,569 | ₩1,475 | ₩1,569 | +4.46% | 2.5천 |
|---|
| 2026.02.10 | ₩1,542 | ₩1,542 | ₩1,475 | ₩1,475 | -4.35% | 3.9천 |
|---|
| 2026.02.09 | ₩1,529 | ₩1,596 | ₩1,495 | ₩1,582 | +3.51% | 3천 |
|---|
| 2026.02.06 | ₩1,515 | ₩1,529 | ₩1,424 | ₩1,489 | -1.77% | 5천 |
|---|
| 2026.02.05 | ₩1,435 | ₩1,515 | ₩1,435 | ₩1,448 | +0.93% | 900 |
|---|
| 2026.02.04 | ₩1,408 | ₩1,495 | ₩1,408 | ₩1,475 | +4.76% | 1.4천 |
|---|
| 2026.02.03 | ₩1,475 | ₩1,475 | ₩1,448 | ₩1,448 | -1.82% | 1천 |
|---|
| 2026.02.02 | ₩1,458 | ₩1,458 | ₩1,435 | ₩1,435 | -1.56% | 1.4천 |
|---|
| 2026.01.30 | ₩1,435 | ₩1,435 | ₩1,408 | ₩1,422 | -0.93% | 2.8천 |
|---|
| 2026.01.29 | ₩1,435 | ₩1,542 | ₩1,435 | ₩1,529 | +6.54% | 5.8천 |
|---|
| 2026.01.28 | ₩1,596 | ₩1,596 | ₩1,475 | ₩1,569 | -1.68% | 3.2천 |
|---|
| 2026.01.27 | ₩1,569 | ₩1,596 | ₩1,529 | ₩1,596 | +1.71% | 1.7천 |
|---|
| 2026.01.26 | ₩1,529 | ₩1,529 | ₩1,502 | ₩1,502 | -1.75% | 1.6천 |
|---|
| 2026.01.23 | ₩1,502 | ₩1,609 | ₩1,489 | ₩1,489 | -0.89% | 8.2천 |
|---|
| 2026.01.22 | ₩1,663 | ₩1,663 | ₩1,489 | ₩1,489 | -10.48% | 2.3만 |
|---|
| 2026.01.21 | ₩1,582 | ₩1,703 | ₩1,529 | ₩1,636 | +3.39% | 3.3만 |
|---|
| 2026.01.20 | ₩1,663 | ₩1,770 | ₩1,542 | ₩1,636 | -1.61% | 5.3만 |
|---|
| 2026.01.16 | ₩1,650 | ₩1,743 | ₩1,556 | ₩1,676 | +1.63% | 7.7만 |
|---|
| 2026.01.15 | ₩1,582 | ₩1,790 | ₩1,502 | ₩1,703 | +7.63% | 9.1만 |
|---|
| 2026.01.14 | ₩1,692 | ₩1,743 | ₩1,663 | ₩1,663 | -1.74% | 2.2천 |
|---|
| 2026.01.13 | ₩1,690 | ₩1,690 | ₩1,676 | ₩1,676 | -0.79% | 700 |
|---|
| 2026.01.12 | ₩1,690 | ₩1,810 | ₩1,636 | ₩1,636 | -3.17% | 2.6만 |
|---|
| 2026.01.09 | ₩1,582 | ₩1,851 | ₩1,503 | ₩1,596 | +0.85% | 4.8만 |
|---|
| 2026.01.08 | ₩1,422 | ₩1,784 | ₩1,422 | ₩1,489 | +4.72% | 19.1만 |
|---|
| 2026.01.07 | ₩1,422 | ₩1,542 | ₩1,381 | ₩1,395 | -1.89% | 1.2만 |
|---|
| 2026.01.06 | ₩1,515 | ₩1,529 | ₩1,341 | ₩1,361 | -10.18% | 1.1만 |
|---|
| 2026.01.05 | ₩1,639 | ₩1,639 | ₩1,482 | ₩1,515 | -7.53% | 9.7천 |
|---|
| 2026.01.02 | ₩1,770 | ₩1,848 | ₩1,623 | ₩1,623 | -8.33% | 1.4만 |
|---|
| 2025.12.31 | ₩1,743 | ₩1,837 | ₩1,743 | ₩1,784 | +2.31% | 9.4천 |
|---|
| 2025.12.30 | ₩1,837 | ₩1,864 | ₩1,757 | ₩1,757 | -4.38% | 1만 |
|---|
| 2025.12.29 | ₩1,891 | ₩1,891 | ₩1,743 | ₩1,770 | -6.38% | 1.7만 |
|---|
| 2025.12.26 | ₩1,904 | ₩1,904 | ₩1,851 | ₩1,878 | -1.41% | 2.7만 |
|---|
| 2025.12.24 | ₩1,797 | ₩1,958 | ₩1,797 | ₩1,864 | +3.73% | 3만 |
|---|
| 2025.12.23 | ₩1,784 | ₩1,824 | ₩1,784 | ₩1,810 | +1.50% | 6.7천 |
|---|
| 2025.12.22 | ₩1,784 | ₩1,824 | ₩1,743 | ₩1,810 | +1.50% | 1.3만 |
|---|
| 2025.12.19 | ₩1,837 | ₩1,837 | ₩1,757 | ₩1,784 | -2.92% | 3.4만 |
|---|
| 2025.12.18 | ₩1,743 | ₩1,837 | ₩1,703 | ₩1,770 | +1.54% | 2만 |
|---|
| 2025.12.17 | ₩1,529 | ₩1,864 | ₩1,448 | ₩1,676 | +9.65% | 8.3만 |
|---|
| 2025.12.16 | ₩1,381 | ₩1,556 | ₩1,234 | ₩1,556 | +12.62% | 10.5만 |
|---|
| 2025.12.15 | ₩1,199 | ₩1,864 | ₩1,127 | ₩1,422 | +18.57% | 263만 |
|---|
| 2025.12.12 | ₩1,186 | ₩1,199 | ₩1,132 | ₩1,153 | -2.71% | 2.3천 |
|---|
| 2025.12.11 | ₩1,167 | ₩1,199 | ₩1,167 | ₩1,194 | +2.30% | 1.9천 |
|---|
| 2025.12.10 | ₩1,127 | ₩1,199 | ₩1,127 | ₩1,127 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩1,046 | ₩1,204 | ₩1,046 | ₩1,121 | +7.18% | 1.7만 |
|---|
| 2025.12.08 | ₩979 | ₩1,140 | ₩979 | ₩1,046 | +6.85% | 5.2만 |
|---|
| 2025.12.05 | ₩968 | ₩1,046 | ₩960 | ₩960 | -0.83% | 5.9천 |
|---|
| 2025.12.04 | ₩986 | ₩986 | ₩986 | ₩986 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩956 | ₩986 | ₩956 | ₩986 | +3.09% | 7.1천 |
|---|
| 2025.12.02 | ₩979 | ₩979 | ₩956 | ₩956 | -2.33% | 1.5천 |
|---|
| 2025.12.01 | ₩986 | ₩986 | ₩986 | ₩986 | 0.00% | 5.1천 |
|---|
| 2025.11.28 | ₩986 | ₩986 | ₩959 | ₩959 | -2.72% | 6.8천 |
|---|
| 2025.11.26 | ₩959 | ₩986 | ₩959 | ₩959 | 0.00% | 5.8천 |
|---|
| 2025.11.25 | ₩959 | ₩1,019 | ₩959 | ₩992 | +3.50% | 6.2천 |
|---|
| 2025.11.24 | ₩933 | ₩976 | ₩933 | ₩933 | 0.00% | 4.2천 |
|---|
| 2025.11.21 | ₩872 | ₩987 | ₩872 | ₩987 | +13.23% | 800 |
|---|
| 2025.11.20 | ₩951 | ₩959 | ₩888 | ₩939 | -1.27% | 2.6천 |
|---|
| 2025.11.19 | ₩952 | ₩1,009 | ₩888 | ₩888 | -6.76% | 1.3천 |
|---|
| 2025.11.18 | ₩992 | ₩992 | ₩992 | ₩992 | 0.00% | 500 |
|---|
| 2025.11.17 | ₩1,019 | ₩1,019 | ₩936 | ₩936 | -8.16% | 2천 |
|---|
| 2025.11.14 | ₩1,023 | ₩1,046 | ₩991 | ₩1,019 | -0.39% | 1.7천 |
|---|
| 2025.11.13 | ₩999 | ₩1,046 | ₩992 | ₩1,006 | +0.67% | 2.3만 |
|---|
| 2025.11.12 | ₩1,046 | ₩1,046 | ₩939 | ₩952 | -8.97% | 1.2천 |
|---|
| 2025.11.11 | ₩1,006 | ₩1,006 | ₩939 | ₩939 | -6.67% | 600 |
|---|
| 2025.11.10 | ₩958 | ₩1,014 | ₩931 | ₩931 | -2.80% | 1.2천 |
|---|
| 2025.11.07 | ₩1,013 | ₩1,137 | ₩912 | ₩912 | -9.93% | 3.6만 |
|---|
| 2025.11.06 | ₩1,013 | ₩1,047 | ₩1,013 | ₩1,013 | 0.00% | 2.3천 |
|---|
| 2025.11.05 | ₩1,093 | ₩1,093 | ₩1,006 | ₩1,013 | -7.36% | 2.4천 |
|---|
| 2025.11.04 | ₩1,006 | ₩1,033 | ₩1,006 | ₩1,025 | +1.87% | 2.3만 |
|---|
| 2025.11.03 | ₩1,059 | ₩1,059 | ₩1,006 | ₩1,006 | -5.06% | 7.3천 |
|---|
| 2025.10.31 | ₩1,113 | ₩1,140 | ₩1,046 | ₩1,046 | -6.02% | 7.7천 |
|---|
| 2025.10.30 | ₩1,140 | ₩1,140 | ₩1,033 | ₩1,100 | -3.53% | 2.3만 |
|---|
| 2025.10.29 | ₩1,006 | ₩1,118 | ₩1,006 | ₩1,025 | +1.87% | 5.6만 |
|---|
| 2025.10.28 | ₩1,073 | ₩1,073 | ₩1,053 | ₩1,053 | -1.87% | 3.3천 |
|---|
| 2025.10.27 | ₩1,022 | ₩1,100 | ₩992 | ₩1,073 | +4.99% | 5.3만 |
|---|
| 2025.10.24 | ₩1,073 | ₩1,073 | ₩1,033 | ₩1,033 | -3.75% | 1천 |
|---|
| 2025.10.23 | ₩1,006 | ₩1,073 | ₩992 | ₩1,073 | +6.67% | 1.2만 |
|---|
| 2025.10.22 | ₩963 | ₩1,127 | ₩963 | ₩1,068 | +10.86% | 5.6만 |
|---|
| 2025.10.21 | ₩966 | ₩1,006 | ₩963 | ₩963 | -0.28% | 1.9만 |
|---|
| 2025.10.20 | ₩1,006 | ₩1,006 | ₩947 | ₩963 | -4.27% | 4.8천 |
|---|
| 2025.10.17 | ₩970 | ₩1,043 | ₩889 | ₩1,006 | +3.73% | 1.4만 |
|---|
| 2025.10.16 | ₩919 | ₩1,006 | ₩919 | ₩999 | +8.76% | 3.4천 |
|---|
| 2025.10.15 | ₩959 | ₩959 | ₩919 | ₩919 | -4.20% | 4.8천 |
|---|
| 2025.10.14 | ₩1,006 | ₩1,006 | ₩923 | ₩959 | -4.67% | 4.4만 |
|---|
| 2025.10.13 | ₩1,045 | ₩1,045 | ₩986 | ₩986 | -5.65% | 5.7천 |
|---|
| 2025.10.10 | ₩1,006 | ₩1,019 | ₩952 | ₩991 | -1.47% | 1.5만 |
|---|