시장 데이터를 불러오는 중
전체 종목
FiEE, Inc - Common Stock 과거 주가
FiEE, Inc - Common Stock · FIEE · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FiEE, Inc - Common Stock · FIEE · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,827 | ₩4,908 | ₩4,827 | ₩4,908 | +1.67% | 3.9천 |
| 2026.10.08 | ₩4,827 | ₩4,935 | ₩4,827 | ₩4,894 | +1.39% | 4.5천 |
| 2026.10.07 | ₩4,827 | ₩4,948 | ₩4,827 | ₩4,948 | +2.50% | 1.6천 |
| 2026.10.06 | ₩4,827 | ₩4,827 | ₩4,827 | ₩4,827 | 0.00% | 1.6천 |
| 2026.10.05 | ₩4,854 | ₩4,975 | ₩4,854 | ₩4,948 | +1.93% | 4.8천 |
| 2026.10.02 | ₩4,921 | ₩4,921 | ₩4,921 | ₩4,921 | 0.00% | 1천 |
| 2026.10.01 | ₩4,894 | ₩4,948 | ₩4,693 | ₩4,935 | +0.82% | 6.1천 |
| 2026.09.30 | ₩4,894 | ₩4,894 | ₩4,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,894 |
| 0.00% |
| 6.1천 |
| 2026.09.29 | ₩4,774 | ₩4,894 | ₩4,707 | ₩4,733 | -0.84% | 7.3천 |
|---|
| 2026.09.28 | ₩4,827 | ₩4,975 | ₩4,827 | ₩4,881 | +1.11% | 2.8천 |
|---|
| 2026.09.25 | ₩4,961 | ₩5,162 | ₩4,961 | ₩5,162 | +4.05% | 6.9천 |
|---|
| 2026.09.24 | ₩5,095 | ₩5,203 | ₩5,055 | ₩5,069 | -0.53% | 1.2만 |
|---|
| 2026.09.23 | ₩5,310 | ₩5,310 | ₩5,095 | ₩5,203 | -2.02% | 7천 |
|---|
| 2026.09.22 | ₩5,095 | ₩5,230 | ₩5,082 | ₩5,216 | +2.37% | 5.3천 |
|---|
| 2026.09.21 | ₩5,109 | ₩5,377 | ₩5,109 | ₩5,109 | 0.00% | 3천 |
|---|
| 2026.09.18 | ₩5,082 | ₩5,149 | ₩5,055 | ₩5,095 | +0.26% | 4.5천 |
|---|
| 2026.09.17 | ₩5,109 | ₩5,149 | ₩4,961 | ₩5,055 | -1.05% | 8.3천 |
|---|
| 2026.09.16 | ₩5,189 | ₩5,377 | ₩5,069 | ₩5,189 | 0.00% | 4만 |
|---|
| 2026.09.15 | ₩5,230 | ₩5,471 | ₩5,095 | ₩5,189 | -0.77% | 2.7만 |
|---|
| 2026.09.14 | ₩5,162 | ₩5,270 | ₩5,095 | ₩5,162 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩5,203 | ₩5,538 | ₩5,203 | ₩5,310 | +2.06% | 2.8만 |
|---|
| 2026.09.10 | ₩5,042 | ₩5,565 | ₩5,042 | ₩5,377 | +6.65% | 6만 |
|---|
| 2026.09.09 | ₩5,082 | ₩5,632 | ₩5,082 | ₩5,632 | +10.82% | 7.9천 |
|---|
| 2026.09.08 | ₩5,095 | ₩5,189 | ₩5,015 | ₩5,069 | -0.53% | 3만 |
|---|
| 2026.09.04 | ₩5,565 | ₩5,565 | ₩5,243 | ₩5,270 | -5.30% | 1.1만 |
|---|
| 2026.09.03 | ₩6,021 | ₩6,021 | ₩5,337 | ₩5,471 | -9.13% | 2.7만 |
|---|
| 2026.09.02 | ₩5,511 | ₩5,551 | ₩5,390 | ₩5,538 | +0.49% | 6.1천 |
|---|
| 2026.09.01 | ₩5,645 | ₩5,645 | ₩5,310 | ₩5,498 | -2.61% | 1.5만 |
|---|
| 2026.08.31 | ₩5,457 | ₩5,457 | ₩5,230 | ₩5,337 | -2.21% | 1.7만 |
|---|
| 2026.08.28 | ₩5,551 | ₩5,659 | ₩5,136 | ₩5,457 | -1.69% | 3.1만 |
|---|
| 2026.08.27 | ₩5,659 | ₩5,685 | ₩5,404 | ₩5,551 | -1.90% | 2.8만 |
|---|
| 2026.08.26 | ₩5,699 | ₩5,833 | ₩5,551 | ₩5,659 | -0.71% | 1.6만 |
|---|
| 2026.08.25 | ₩6,101 | ₩6,101 | ₩5,511 | ₩5,659 | -7.25% | 5.1만 |
|---|
| 2026.08.24 | ₩6,034 | ₩6,316 | ₩5,685 | ₩6,141 | +1.78% | 3.2만 |
|---|
| 2026.08.21 | ₩6,316 | ₩6,342 | ₩5,967 | ₩6,061 | -4.03% | 4.1만 |
|---|
| 2026.08.20 | ₩6,208 | ₩6,369 | ₩5,954 | ₩6,302 | +1.51% | 3.8만 |
|---|
| 2026.08.19 | ₩5,980 | ₩6,839 | ₩5,980 | ₩6,249 | +4.48% | 15.7만 |
|---|
| 2026.08.18 | ₩6,772 | ₩6,785 | ₩6,208 | ₩6,356 | -6.14% | 27.9만 |
|---|
| 2026.08.17 | ₩7,844 | ₩8,354 | ₩7,134 | ₩7,549 | -3.76% | 380.1만 |
|---|
| 2026.08.14 | ₩6,705 | ₩7,214 | ₩6,705 | ₩6,705 | 0.00% | 513.3만 |
|---|
| 2026.08.13 | ₩5,565 | ₩6,705 | ₩5,551 | ₩6,597 | +18.55% | 14.7만 |
|---|
| 2026.08.12 | ₩5,069 | ₩5,779 | ₩5,055 | ₩5,404 | +6.61% | 10.7만 |
|---|
| 2026.08.11 | ₩5,109 | ₩5,364 | ₩4,559 | ₩5,095 | -0.26% | 5.2만 |
|---|
| 2026.08.10 | ₩4,586 | ₩5,498 | ₩4,385 | ₩4,881 | +6.43% | 13.3만 |
|---|
| 2026.08.07 | ₩4,371 | ₩4,492 | ₩4,036 | ₩4,452 | +1.84% | 7만 |
|---|
| 2026.08.06 | ₩4,157 | ₩4,452 | ₩3,822 | ₩4,412 | +6.13% | 8.4만 |
|---|
| 2026.08.05 | ₩3,942 | ₩4,224 | ₩3,755 | ₩4,224 | +7.14% | 5.2만 |
|---|
| 2026.08.04 | ₩3,915 | ₩4,009 | ₩3,755 | ₩4,009 | +2.40% | 4.6만 |
|---|
| 2026.08.03 | ₩3,822 | ₩3,875 | ₩3,500 | ₩3,848 | +0.70% | 12.4만 |
|---|
| 2026.07.31 | ₩4,224 | ₩4,640 | ₩3,835 | ₩4,009 | -5.08% | 20.6만 |
|---|
| 2026.07.30 | ₩3,982 | ₩5,028 | ₩3,755 | ₩4,076 | +2.36% | 33.5만 |
|---|
| 2026.07.29 | ₩3,728 | ₩7,898 | ₩3,419 | ₩4,291 | +15.11% | 224.3만 |
|---|
| 2026.07.28 | ₩3,822 | ₩4,023 | ₩3,218 | ₩3,795 | -0.70% | 46.3만 |
|---|
| 2026.07.27 | ₩3,862 | ₩14,200 | ₩3,687 | ₩4,157 | +7.64% | 1200.3만 |
|---|
| 2026.07.24 | ₩4,130 | ₩4,130 | ₩3,500 | ₩3,687 | -10.71% | 3.9천 |
|---|
| 2026.07.23 | ₩4,707 | ₩4,707 | ₩4,291 | ₩4,345 | -7.69% | 1.1만 |
|---|
| 2026.07.22 | ₩4,908 | ₩4,908 | ₩4,894 | ₩4,894 | -0.27% | 500 |
|---|
| 2026.07.21 | ₩4,867 | ₩4,867 | ₩4,867 | ₩4,867 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩4,894 | ₩4,894 | ₩4,894 | ₩4,894 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩4,827 | ₩4,827 | ₩4,707 | ₩4,760 | -1.39% | 3.3천 |
|---|
| 2026.07.16 | ₩4,546 | ₩5,095 | ₩4,546 | ₩4,827 | +6.19% | 2.1천 |
|---|
| 2026.07.15 | ₩4,720 | ₩4,720 | ₩4,720 | ₩4,720 | 0.00% | 4.1천 |
|---|
| 2026.07.14 | ₩4,358 | ₩4,358 | ₩4,358 | ₩4,358 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩5,162 | ₩5,632 | ₩5,162 | ₩5,565 | +7.79% | 1.9천 |
|---|
| 2026.07.10 | ₩5,457 | ₩5,766 | ₩4,425 | ₩5,364 | -1.72% | 6.1천 |
|---|
| 2026.07.09 | ₩5,297 | ₩5,525 | ₩5,297 | ₩5,377 | +1.52% | 5.5천 |
|---|
| 2026.07.08 | ₩5,136 | ₩5,136 | ₩4,908 | ₩4,908 | -4.44% | 1.7천 |
|---|
| 2026.07.07 | ₩5,162 | ₩5,162 | ₩4,626 | ₩4,626 | -10.39% | 4.2천 |
|---|
| 2026.07.06 | ₩5,297 | ₩5,297 | ₩5,297 | ₩5,297 | 0.00% | 1천 |
|---|
| 2026.07.02 | ₩5,498 | ₩5,699 | ₩5,364 | ₩5,364 | -2.44% | 5.8천 |
|---|
| 2026.07.01 | ₩5,578 | ₩5,699 | ₩5,095 | ₩5,699 | +2.16% | 1.3만 |
|---|
| 2026.06.30 | ₩5,498 | ₩5,766 | ₩5,498 | ₩5,766 | +4.88% | 4천 |
|---|
| 2026.06.29 | ₩5,632 | ₩5,659 | ₩5,632 | ₩5,632 | 0.00% | 2.5천 |
|---|
| 2026.06.26 | ₩6,155 | ₩6,155 | ₩6,155 | ₩6,155 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩6,021 | ₩6,021 | ₩5,645 | ₩5,672 | -5.79% | 2.5천 |
|---|
| 2026.06.24 | ₩5,632 | ₩6,021 | ₩5,632 | ₩6,021 | +6.90% | 1.9천 |
|---|
| 2026.06.23 | ₩5,216 | ₩5,887 | ₩5,109 | ₩5,632 | +7.97% | 6.9천 |
|---|
| 2026.06.22 | ₩5,806 | ₩5,846 | ₩5,498 | ₩5,498 | -5.31% | 2.1천 |
|---|
| 2026.06.18 | ₩5,578 | ₩5,940 | ₩5,377 | ₩5,431 | -2.64% | 3.9천 |
|---|
| 2026.06.17 | ₩5,806 | ₩5,806 | ₩5,377 | ₩5,377 | -7.39% | 5.9천 |
|---|
| 2026.06.16 | ₩5,806 | ₩6,007 | ₩5,766 | ₩5,806 | 0.00% | 2.3천 |
|---|
| 2026.06.15 | ₩6,691 | ₩6,691 | ₩5,846 | ₩5,846 | -12.63% | 4.4천 |
|---|
| 2026.06.12 | ₩5,739 | ₩6,034 | ₩5,726 | ₩5,940 | +3.50% | 5.9천 |
|---|
| 2026.06.11 | ₩5,551 | ₩5,712 | ₩5,444 | ₩5,712 | +2.90% | 2.2천 |
|---|
| 2026.06.10 | ₩5,498 | ₩5,618 | ₩5,498 | ₩5,565 | +1.22% | 7.4천 |
|---|
| 2026.06.09 | ₩5,069 | ₩5,685 | ₩5,069 | ₩5,404 | +6.61% | 6.7천 |
|---|
| 2026.06.08 | ₩5,967 | ₩6,034 | ₩4,854 | ₩5,028 | -15.73% | 2.1만 |
|---|
| 2026.06.05 | ₩6,208 | ₩6,839 | ₩5,900 | ₩5,913 | -4.75% | 1.1만 |
|---|
| 2026.06.04 | ₩6,906 | ₩7,603 | ₩6,047 | ₩6,047 | -12.43% | 3.3만 |
|---|
| 2026.06.03 | ₩7,616 | ₩7,616 | ₩6,959 | ₩6,959 | -8.63% | 7.8천 |
|---|
| 2026.06.02 | ₩7,522 | ₩7,764 | ₩6,597 | ₩6,906 | -8.20% | 3만 |
|---|
| 2026.06.01 | ₩7,630 | ₩7,777 | ₩7,415 | ₩7,509 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩7,415 | ₩7,978 | ₩7,415 | ₩7,630 | +2.89% | 6.4천 |
|---|
| 2026.05.28 | ₩7,522 | ₩7,777 | ₩6,973 | ₩6,973 | -7.31% | 1.2만 |
|---|
| 2026.05.27 | ₩7,925 | ₩7,925 | ₩7,509 | ₩7,643 | -3.55% | 1.1만 |
|---|
| 2026.05.26 | ₩7,737 | ₩8,354 | ₩7,737 | ₩7,898 | +2.08% | 1.2만 |
|---|
| 2026.05.22 | ₩8,354 | ₩8,354 | ₩8,179 | ₩8,193 | -1.93% | 2.9천 |
|---|
| 2026.05.21 | ₩8,381 | ₩8,689 | ₩8,206 | ₩8,206 | -2.08% | 3.1천 |
|---|
| 2026.05.20 | ₩8,488 | ₩8,917 | ₩8,448 | ₩8,461 | -0.32% | 4.4천 |
|---|
| 2026.05.19 | ₩8,957 | ₩8,957 | ₩8,448 | ₩8,488 | -5.24% | 1.3만 |
|---|
| 2026.05.18 | ₩8,837 | ₩8,837 | ₩8,582 | ₩8,582 | -2.88% | 3.3천 |
|---|
| 2026.05.15 | ₩8,542 | ₩8,702 | ₩8,448 | ₩8,689 | +1.73% | 6.1천 |
|---|
| 2026.05.14 | ₩8,877 | ₩8,997 | ₩8,622 | ₩8,622 | -2.87% | 3.4천 |
|---|
| 2026.05.13 | ₩9,024 | ₩9,118 | ₩8,850 | ₩8,850 | -1.93% | 1.8천 |
|---|
| 2026.05.12 | ₩8,904 | ₩9,359 | ₩8,904 | ₩9,132 | +2.56% | 2천 |
|---|
| 2026.05.11 | ₩9,507 | ₩9,520 | ₩9,078 | ₩9,252 | -2.68% | 8.4천 |
|---|
| 2026.05.08 | ₩9,225 | ₩9,252 | ₩8,300 | ₩8,743 | -5.23% | 7.8천 |
|---|
| 2026.05.07 | ₩8,488 | ₩8,850 | ₩7,884 | ₩8,649 | +1.90% | 1.5만 |
|---|
| 2026.05.06 | ₩8,729 | ₩9,051 | ₩8,488 | ₩8,488 | -2.76% | 6.2천 |
|---|
| 2026.05.05 | ₩9,185 | ₩9,225 | ₩9,185 | ₩9,225 | +0.44% | 1.3천 |
|---|
| 2026.05.04 | ₩9,266 | ₩9,427 | ₩9,239 | ₩9,306 | +0.43% | 2.9천 |
|---|
| 2026.05.01 | ₩10,030 | ₩10,030 | ₩9,212 | ₩9,534 | -4.95% | 6.7천 |
|---|
| 2026.04.30 | ₩9,976 | ₩9,976 | ₩9,252 | ₩9,292 | -6.85% | 1.2만 |
|---|
| 2026.04.29 | ₩9,386 | ₩9,654 | ₩9,386 | ₩9,628 | +2.57% | 1.2만 |
|---|
| 2026.04.28 | ₩9,427 | ₩10,003 | ₩9,051 | ₩9,386 | -0.43% | 7.2천 |
|---|
| 2026.04.27 | ₩9,051 | ₩9,587 | ₩9,051 | ₩9,212 | +1.78% | 9.9천 |
|---|
| 2026.04.24 | ₩7,911 | ₩9,333 | ₩7,911 | ₩8,877 | +12.20% | 1.4만 |
|---|
| 2026.04.23 | ₩9,668 | ₩9,789 | ₩7,710 | ₩7,831 | -19.00% | 5.6만 |
|---|
| 2026.04.22 | ₩10,164 | ₩10,164 | ₩9,815 | ₩9,815 | -3.43% | 2.4만 |
|---|
| 2026.04.21 | ₩10,124 | ₩10,191 | ₩10,057 | ₩10,137 | +0.13% | 4.5천 |
|---|
| 2026.04.20 | ₩9,990 | ₩10,472 | ₩9,990 | ₩10,218 | +2.28% | 8.6천 |
|---|
| 2026.04.17 | ₩10,298 | ₩10,298 | ₩10,003 | ₩10,137 | -1.56% | 1.7만 |
|---|
| 2026.04.16 | ₩10,191 | ₩10,365 | ₩10,084 | ₩10,325 | +1.32% | 6.8천 |
|---|
| 2026.04.15 | ₩10,030 | ₩10,472 | ₩10,030 | ₩10,191 | +1.60% | 1.3만 |
|---|
| 2026.04.14 | ₩10,110 | ₩10,110 | ₩9,990 | ₩10,003 | -1.06% | 5.6천 |
|---|
| 2026.04.13 | ₩10,191 | ₩10,191 | ₩9,963 | ₩10,137 | -0.53% | 8.7천 |
|---|
| 2026.04.10 | ₩10,110 | ₩10,472 | ₩10,110 | ₩10,191 | +0.80% | 9.5천 |
|---|
| 2026.04.09 | ₩10,177 | ₩10,177 | ₩9,990 | ₩9,990 | -1.84% | 6.1천 |
|---|
| 2026.04.08 | ₩10,057 | ₩10,177 | ₩9,896 | ₩10,110 | +0.53% | 1.5만 |
|---|
| 2026.04.07 | ₩9,708 | ₩9,789 | ₩9,520 | ₩9,735 | +0.28% | 2만 |
|---|
| 2026.04.06 | ₩9,346 | ₩9,722 | ₩9,346 | ₩9,708 | +3.87% | 1.6만 |
|---|
| 2026.04.02 | ₩9,373 | ₩9,520 | ₩9,373 | ₩9,520 | +1.57% | 4.8천 |
|---|
| 2026.04.01 | ₩9,386 | ₩9,467 | ₩9,252 | ₩9,467 | +0.86% | 2.2만 |
|---|
| 2026.03.31 | ₩9,158 | ₩9,520 | ₩9,158 | ₩9,467 | +3.37% | 1.3만 |
|---|
| 2026.03.30 | ₩9,091 | ₩9,413 | ₩8,984 | ₩9,319 | +2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩9,252 | ₩9,319 | ₩9,051 | ₩9,132 | -1.30% | 6.4천 |
|---|
| 2026.03.26 | ₩9,386 | ₩9,386 | ₩9,266 | ₩9,333 | -0.57% | 6.1천 |
|---|
| 2026.03.25 | ₩9,440 | ₩9,587 | ₩9,319 | ₩9,494 | +0.57% | 1만 |
|---|
| 2026.03.24 | ₩9,453 | ₩9,494 | ₩8,863 | ₩9,440 | -0.14% | 3.5만 |
|---|
| 2026.03.23 | ₩9,118 | ₩9,520 | ₩8,997 | ₩9,480 | +3.97% | 2.4만 |
|---|
| 2026.03.20 | ₩9,091 | ₩9,118 | ₩8,850 | ₩8,877 | -2.36% | 3.3만 |
|---|
| 2026.03.19 | ₩9,078 | ₩9,520 | ₩8,984 | ₩9,078 | 0.00% | 7.1천 |
|---|
| 2026.03.18 | ₩9,641 | ₩9,641 | ₩9,132 | ₩9,279 | -3.76% | 9.8천 |
|---|
| 2026.03.17 | ₩10,003 | ₩10,003 | ₩9,587 | ₩9,748 | -2.55% | 1.6만 |
|---|
| 2026.03.16 | ₩9,346 | ₩10,459 | ₩9,239 | ₩9,815 | +5.02% | 3.9만 |
|---|
| 2026.03.13 | ₩9,118 | ₩9,252 | ₩9,024 | ₩9,225 | +1.18% | 1.8만 |
|---|
| 2026.03.12 | ₩9,333 | ₩9,494 | ₩9,252 | ₩9,292 | -0.43% | 1.8만 |
|---|
| 2026.03.11 | ₩9,212 | ₩9,467 | ₩9,118 | ₩9,279 | +0.73% | 1.5만 |
|---|
| 2026.03.10 | ₩8,783 | ₩9,266 | ₩8,555 | ₩8,984 | +2.29% | 2.1만 |
|---|
| 2026.03.09 | ₩8,582 | ₩8,729 | ₩8,314 | ₩8,662 | +0.94% | 1.5만 |
|---|
| 2026.03.06 | ₩8,434 | ₩8,635 | ₩8,434 | ₩8,622 | +2.23% | 3.8천 |
|---|
| 2026.03.05 | ₩8,716 | ₩8,930 | ₩8,568 | ₩8,622 | -1.08% | 1.1만 |
|---|
| 2026.03.04 | ₩8,756 | ₩8,756 | ₩8,179 | ₩8,716 | -0.46% | 1.9만 |
|---|
| 2026.03.03 | ₩8,528 | ₩8,689 | ₩8,206 | ₩8,300 | -2.67% | 3.5만 |
|---|
| 2026.03.02 | ₩7,362 | ₩9,051 | ₩7,362 | ₩8,542 | +16.03% | 3.4만 |
|---|
| 2026.02.27 | ₩8,381 | ₩8,381 | ₩7,348 | ₩7,496 | -10.56% | 7.8만 |
|---|
| 2026.02.26 | ₩8,461 | ₩8,515 | ₩8,220 | ₩8,381 | -0.95% | 1.8만 |
|---|
| 2026.02.25 | ₩8,796 | ₩8,904 | ₩8,461 | ₩8,609 | -2.13% | 2.6만 |
|---|
| 2026.02.24 | ₩9,413 | ₩9,413 | ₩8,917 | ₩9,225 | -1.99% | 3.7만 |
|---|
| 2026.02.23 | ₩9,735 | ₩9,735 | ₩9,105 | ₩9,346 | -3.99% | 1.1만 |
|---|
| 2026.02.20 | ₩9,453 | ₩9,708 | ₩9,212 | ₩9,708 | +2.70% | 2.5만 |
|---|
| 2026.02.19 | ₩9,333 | ₩9,547 | ₩9,132 | ₩9,453 | +1.29% | 2.2만 |
|---|
| 2026.02.18 | ₩9,145 | ₩9,400 | ₩8,850 | ₩9,400 | +2.79% | 4.2만 |
|---|
| 2026.02.17 | ₩8,649 | ₩9,681 | ₩8,086 | ₩9,601 | +11.01% | 6.5만 |
|---|
| 2026.02.13 | ₩8,220 | ₩9,105 | ₩8,072 | ₩8,944 | +8.81% | 9.3만 |
|---|
| 2026.02.12 | ₩7,241 | ₩7,657 | ₩7,174 | ₩7,657 | +5.74% | 11.9만 |
|---|
| 2026.02.11 | ₩7,080 | ₩7,509 | ₩7,080 | ₩7,469 | +5.49% | 6.1만 |
|---|
| 2026.02.10 | ₩6,570 | ₩7,576 | ₩6,570 | ₩7,268 | +10.61% | 5.3만 |
|---|
| 2026.02.09 | ₩6,463 | ₩6,839 | ₩6,369 | ₩6,772 | +4.77% | 3.2만 |
|---|
| 2026.02.06 | ₩6,235 | ₩6,691 | ₩6,235 | ₩6,584 | +5.59% | 4.5만 |
|---|
| 2026.02.05 | ₩5,954 | ₩7,107 | ₩5,900 | ₩6,195 | +4.05% | 15.4만 |
|---|
| 2026.02.04 | ₩5,632 | ₩6,570 | ₩5,632 | ₩6,168 | +9.52% | 19.9만 |
|---|
| 2026.02.03 | ₩8,314 | ₩8,555 | ₩5,712 | ₩6,007 | -27.74% | 264.7만 |
|---|
| 2026.02.02 | ₩6,530 | ₩8,247 | ₩6,517 | ₩6,919 | +5.95% | 332.8만 |
|---|
| 2026.01.30 | ₩9,306 | ₩9,386 | ₩6,329 | ₩6,356 | -31.70% | 14만 |
|---|
| 2026.01.29 | ₩9,882 | ₩10,459 | ₩9,306 | ₩9,306 | -5.83% | 9.9만 |
|---|
| 2026.01.28 | ₩8,716 | ₩10,660 | ₩8,394 | ₩9,735 | +11.69% | 25.3만 |
|---|
| 2026.01.27 | ₩6,544 | ₩8,139 | ₩6,517 | ₩8,139 | +24.39% | 8.8만 |
|---|
| 2026.01.26 | ₩6,155 | ₩6,369 | ₩6,034 | ₩6,356 | +3.27% | 3.6만 |
|---|
| 2026.01.23 | ₩6,034 | ₩6,289 | ₩5,860 | ₩5,967 | -1.11% | 4.6만 |
|---|
| 2026.01.22 | ₩5,632 | ₩6,021 | ₩5,618 | ₩6,021 | +6.90% | 5.8만 |
|---|
| 2026.01.21 | ₩4,854 | ₩5,632 | ₩4,854 | ₩5,632 | +16.02% | 7.7만 |
|---|
| 2026.01.20 | ₩4,921 | ₩4,921 | ₩4,827 | ₩4,867 | -1.09% | 1.2만 |
|---|
| 2026.01.16 | ₩4,707 | ₩4,894 | ₩4,680 | ₩4,894 | +3.99% | 9.7천 |
|---|
| 2026.01.15 | ₩4,733 | ₩4,841 | ₩4,640 | ₩4,733 | 0.00% | 3.6만 |
|---|
| 2026.01.14 | ₩4,546 | ₩4,613 | ₩4,546 | ₩4,613 | +1.47% | 4.4천 |
|---|
| 2026.01.13 | ₩4,640 | ₩4,680 | ₩4,640 | ₩4,640 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩4,626 | ₩4,961 | ₩4,559 | ₩4,613 | -0.29% | 2.1만 |
|---|
| 2026.01.09 | ₩4,586 | ₩4,948 | ₩4,572 | ₩4,640 | +1.17% | 9.9천 |
|---|
| 2026.01.08 | ₩4,707 | ₩5,149 | ₩4,465 | ₩4,653 | -1.14% | 9.8만 |
|---|
| 2026.01.07 | ₩5,069 | ₩5,189 | ₩4,184 | ₩4,277 | -15.61% | 7.5만 |
|---|
| 2026.01.06 | ₩5,283 | ₩5,323 | ₩5,136 | ₩5,203 | -1.52% | 7.3만 |
|---|
| 2026.01.05 | ₩4,921 | ₩5,203 | ₩4,774 | ₩5,082 | +3.27% | 7.4만 |
|---|
| 2026.01.02 | ₩4,599 | ₩4,733 | ₩4,532 | ₩4,640 | +0.87% | 6.5만 |
|---|
| 2025.12.31 | ₩4,184 | ₩4,774 | ₩4,170 | ₩4,304 | +2.88% | 8.1만 |
|---|
| 2025.12.30 | ₩3,942 | ₩4,438 | ₩3,862 | ₩4,197 | +6.46% | 6.5만 |
|---|
| 2025.12.29 | ₩3,701 | ₩3,835 | ₩3,527 | ₩3,822 | +3.26% | 2.7만 |
|---|
| 2025.12.26 | ₩3,567 | ₩3,701 | ₩3,366 | ₩3,701 | +3.76% | 1.7만 |
|---|
| 2025.12.24 | ₩3,527 | ₩3,540 | ₩3,433 | ₩3,527 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩3,674 | ₩3,674 | ₩3,460 | ₩3,500 | -4.74% | 9.7천 |
|---|
| 2025.12.22 | ₩3,768 | ₩3,768 | ₩3,433 | ₩3,486 | -7.47% | 3.1만 |
|---|
| 2025.12.19 | ₩3,942 | ₩3,942 | ₩3,634 | ₩3,674 | -6.80% | 1.1만 |
|---|
| 2025.12.18 | ₩3,741 | ₩3,781 | ₩3,634 | ₩3,728 | -0.36% | 7.1천 |
|---|
| 2025.12.17 | ₩3,795 | ₩3,822 | ₩3,661 | ₩3,741 | -1.41% | 4.3천 |
|---|
| 2025.12.16 | ₩3,822 | ₩3,902 | ₩3,580 | ₩3,728 | -2.46% | 2.2만 |
|---|
| 2025.12.15 | ₩3,741 | ₩4,036 | ₩3,634 | ₩3,808 | +1.79% | 8만 |
|---|
| 2025.12.12 | ₩3,647 | ₩3,755 | ₩3,540 | ₩3,755 | +2.94% | 3.4만 |
|---|
| 2025.12.11 | ₩3,406 | ₩3,755 | ₩3,312 | ₩3,527 | +3.54% | 6.2만 |
|---|
| 2025.12.10 | ₩3,352 | ₩3,419 | ₩3,030 | ₩3,419 | +2.00% | 2.8만 |
|---|
| 2025.12.09 | ₩3,165 | ₩3,473 | ₩3,165 | ₩3,446 | +8.90% | 1.8만 |
|---|
| 2025.12.08 | ₩3,084 | ₩3,312 | ₩2,990 | ₩3,258 | +5.65% | 5.7만 |
|---|
| 2025.12.05 | ₩2,521 | ₩3,205 | ₩2,521 | ₩3,151 | +25.00% | 8.8만 |
|---|
| 2025.12.04 | ₩2,588 | ₩2,615 | ₩2,481 | ₩2,534 | -2.07% | 5.2만 |
|---|
| 2025.12.03 | ₩2,521 | ₩2,588 | ₩2,212 | ₩2,548 | +1.06% | 23.9만 |
|---|
| 2025.12.02 | ₩3,151 | ₩3,312 | ₩3,084 | ₩3,299 | +4.68% | 110.3만 |
|---|
| 2025.12.01 | ₩3,379 | ₩3,486 | ₩3,071 | ₩3,258 | -3.57% | 2만 |
|---|
| 2025.11.28 | ₩3,339 | ₩3,540 | ₩3,339 | ₩3,500 | +4.82% | 1.1만 |
|---|
| 2025.11.26 | ₩3,406 | ₩3,406 | ₩3,285 | ₩3,299 | -3.15% | 1.4만 |
|---|
| 2025.11.25 | ₩3,205 | ₩3,352 | ₩3,097 | ₩3,272 | +2.09% | 3.5만 |
|---|
| 2025.11.24 | ₩2,963 | ₩3,084 | ₩2,937 | ₩3,071 | +3.62% | 1.2만 |
|---|
| 2025.11.21 | ₩2,883 | ₩2,950 | ₩2,883 | ₩2,937 | +1.86% | 1.1만 |
|---|
| 2025.11.20 | ₩2,896 | ₩2,963 | ₩2,843 | ₩2,870 | -0.93% | 1.7만 |
|---|
| 2025.11.19 | ₩2,682 | ₩2,843 | ₩2,682 | ₩2,843 | +6.00% | 9.2천 |
|---|
| 2025.11.18 | ₩2,280 | ₩2,615 | ₩2,280 | ₩2,588 | +13.53% | 3.3만 |
|---|
| 2025.11.17 | ₩2,628 | ₩2,628 | ₩2,226 | ₩2,226 | -15.31% | 2.5만 |
|---|
| 2025.11.14 | ₩2,387 | ₩2,507 | ₩2,011 | ₩2,119 | -11.24% | 3.7만 |
|---|
| 2025.11.13 | ₩3,071 | ₩3,151 | ₩2,414 | ₩2,440 | -20.52% | 13.9만 |
|---|
| 2025.11.12 | ₩2,990 | ₩3,527 | ₩2,870 | ₩3,312 | +10.76% | 5.1만 |
|---|
| 2025.11.11 | ₩3,205 | ₩3,205 | ₩3,071 | ₩3,084 | -3.77% | 5.8천 |
|---|
| 2025.11.10 | ₩3,258 | ₩3,272 | ₩3,205 | ₩3,245 | -0.41% | 9.4천 |
|---|
| 2025.11.07 | ₩3,245 | ₩3,299 | ₩3,218 | ₩3,218 | -0.83% | 4.5천 |
|---|
| 2025.11.06 | ₩3,392 | ₩3,406 | ₩3,299 | ₩3,299 | -2.77% | 5.6천 |
|---|
| 2025.11.05 | ₩3,620 | ₩3,620 | ₩3,379 | ₩3,379 | -6.67% | 6.3천 |
|---|
| 2025.11.04 | ₩3,232 | ₩3,339 | ₩3,218 | ₩3,339 | +3.32% | 1.5만 |
|---|
| 2025.11.03 | ₩3,339 | ₩3,339 | ₩3,272 | ₩3,312 | -0.80% | 1.3만 |
|---|
| 2025.10.31 | ₩3,272 | ₩3,339 | ₩3,218 | ₩3,339 | +2.05% | 5천 |
|---|
| 2025.10.30 | ₩3,352 | ₩3,379 | ₩3,218 | ₩3,339 | -0.40% | 5.1천 |
|---|
| 2025.10.29 | ₩3,218 | ₩3,379 | ₩3,205 | ₩3,339 | +3.75% | 1만 |
|---|
| 2025.10.28 | ₩3,232 | ₩3,325 | ₩3,205 | ₩3,299 | +2.07% | 5.4천 |
|---|
| 2025.10.27 | ₩3,232 | ₩3,352 | ₩3,205 | ₩3,285 | +1.66% | 1.1만 |
|---|
| 2025.10.24 | ₩3,218 | ₩3,325 | ₩3,218 | ₩3,312 | +2.92% | 4.3천 |
|---|
| 2025.10.23 | ₩3,258 | ₩3,406 | ₩3,191 | ₩3,312 | +1.65% | 1.1만 |
|---|
| 2025.10.22 | ₩3,178 | ₩3,379 | ₩3,138 | ₩3,151 | -0.84% | 1.5만 |
|---|
| 2025.10.21 | ₩3,580 | ₩3,580 | ₩3,258 | ₩3,312 | -7.49% | 1만 |
|---|
| 2025.10.20 | ₩3,339 | ₩3,500 | ₩3,218 | ₩3,325 | -0.40% | 1.3만 |
|---|
| 2025.10.17 | ₩3,312 | ₩3,647 | ₩3,245 | ₩3,285 | -0.81% | 1.5만 |
|---|
| 2025.10.16 | ₩3,419 | ₩3,513 | ₩3,258 | ₩3,312 | -3.14% | 1.9만 |
|---|
| 2025.10.15 | ₩3,473 | ₩3,620 | ₩3,419 | ₩3,446 | -0.77% | 2.1만 |
|---|
| 2025.10.14 | ₩3,446 | ₩3,661 | ₩3,433 | ₩3,594 | +4.28% | 1.2만 |
|---|
| 2025.10.13 | ₩3,674 | ₩3,674 | ₩3,513 | ₩3,647 | -0.73% | 1.7천 |
|---|
| 2025.10.10 | ₩3,714 | ₩3,714 | ₩3,486 | ₩3,594 | -3.25% | 1.2만 |
|---|