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 | ₩4,815 | ₩4,895 | ₩4,815 | ₩4,895 | +1.67% | 3.9천 |
| 2026.10.08 | ₩4,815 | ₩4,922 | ₩4,815 | ₩4,881 | +1.39% | 4.5천 |
| 2026.10.07 | ₩4,815 | ₩4,935 | ₩4,815 | ₩4,935 | +2.50% | 1.6천 |
| 2026.10.06 | ₩4,815 | ₩4,815 | ₩4,815 | ₩4,815 | 0.00% | 1.6천 |
| 2026.10.05 | ₩4,841 | ₩4,962 | ₩4,841 | ₩4,935 | +1.93% | 4.8천 |
| 2026.10.02 | ₩4,908 | ₩4,908 | ₩4,908 | ₩4,908 | 0.00% | 1천 |
| 2026.10.01 | ₩4,881 | ₩4,935 | ₩4,681 | ₩4,922 | +0.82% | 6.1천 |
| 2026.09.30 | ₩4,881 | ₩4,881 | ₩4,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,881 |
| 0.00% |
| 6.1천 |
| 2026.09.29 | ₩4,761 | ₩4,881 | ₩4,694 | ₩4,721 | -0.84% | 7.3천 |
|---|
| 2026.09.28 | ₩4,815 | ₩4,962 | ₩4,815 | ₩4,868 | +1.11% | 2.8천 |
|---|
| 2026.09.25 | ₩4,948 | ₩5,149 | ₩4,948 | ₩5,149 | +4.05% | 6.9천 |
|---|
| 2026.09.24 | ₩5,082 | ₩5,189 | ₩5,042 | ₩5,055 | -0.53% | 1.2만 |
|---|
| 2026.09.23 | ₩5,296 | ₩5,296 | ₩5,082 | ₩5,189 | -2.02% | 7천 |
|---|
| 2026.09.22 | ₩5,082 | ₩5,216 | ₩5,069 | ₩5,202 | +2.37% | 5.3천 |
|---|
| 2026.09.21 | ₩5,095 | ₩5,363 | ₩5,095 | ₩5,095 | 0.00% | 3천 |
|---|
| 2026.09.18 | ₩5,069 | ₩5,136 | ₩5,042 | ₩5,082 | +0.26% | 4.5천 |
|---|
| 2026.09.17 | ₩5,095 | ₩5,136 | ₩4,948 | ₩5,042 | -1.05% | 8.3천 |
|---|
| 2026.09.16 | ₩5,176 | ₩5,363 | ₩5,055 | ₩5,176 | 0.00% | 4만 |
|---|
| 2026.09.15 | ₩5,216 | ₩5,457 | ₩5,082 | ₩5,176 | -0.77% | 2.7만 |
|---|
| 2026.09.14 | ₩5,149 | ₩5,256 | ₩5,082 | ₩5,149 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩5,189 | ₩5,523 | ₩5,189 | ₩5,296 | +2.06% | 2.8만 |
|---|
| 2026.09.10 | ₩5,029 | ₩5,550 | ₩5,029 | ₩5,363 | +6.65% | 6만 |
|---|
| 2026.09.09 | ₩5,069 | ₩5,617 | ₩5,069 | ₩5,617 | +10.82% | 7.9천 |
|---|
| 2026.09.08 | ₩5,082 | ₩5,176 | ₩5,002 | ₩5,055 | -0.53% | 3만 |
|---|
| 2026.09.04 | ₩5,550 | ₩5,550 | ₩5,229 | ₩5,256 | -5.30% | 1.1만 |
|---|
| 2026.09.03 | ₩6,005 | ₩6,005 | ₩5,323 | ₩5,457 | -9.13% | 2.7만 |
|---|
| 2026.09.02 | ₩5,497 | ₩5,537 | ₩5,376 | ₩5,523 | +0.49% | 6.1천 |
|---|
| 2026.09.01 | ₩5,630 | ₩5,630 | ₩5,296 | ₩5,483 | -2.61% | 1.5만 |
|---|
| 2026.08.31 | ₩5,443 | ₩5,443 | ₩5,216 | ₩5,323 | -2.21% | 1.7만 |
|---|
| 2026.08.28 | ₩5,537 | ₩5,644 | ₩5,122 | ₩5,443 | -1.69% | 3.1만 |
|---|
| 2026.08.27 | ₩5,644 | ₩5,671 | ₩5,390 | ₩5,537 | -1.90% | 2.8만 |
|---|
| 2026.08.26 | ₩5,684 | ₩5,818 | ₩5,537 | ₩5,644 | -0.71% | 1.6만 |
|---|
| 2026.08.25 | ₩6,085 | ₩6,085 | ₩5,497 | ₩5,644 | -7.25% | 5.1만 |
|---|
| 2026.08.24 | ₩6,018 | ₩6,299 | ₩5,671 | ₩6,125 | +1.78% | 3.2만 |
|---|
| 2026.08.21 | ₩6,299 | ₩6,326 | ₩5,951 | ₩6,045 | -4.03% | 4.1만 |
|---|
| 2026.08.20 | ₩6,192 | ₩6,353 | ₩5,938 | ₩6,286 | +1.51% | 3.8만 |
|---|
| 2026.08.19 | ₩5,965 | ₩6,821 | ₩5,965 | ₩6,232 | +4.48% | 15.7만 |
|---|
| 2026.08.18 | ₩6,754 | ₩6,767 | ₩6,192 | ₩6,339 | -6.14% | 27.9만 |
|---|
| 2026.08.17 | ₩7,824 | ₩8,332 | ₩7,115 | ₩7,530 | -3.76% | 380.1만 |
|---|
| 2026.08.14 | ₩6,687 | ₩7,195 | ₩6,687 | ₩6,687 | 0.00% | 513.3만 |
|---|
| 2026.08.13 | ₩5,550 | ₩6,687 | ₩5,537 | ₩6,580 | +18.55% | 14.7만 |
|---|
| 2026.08.12 | ₩5,055 | ₩5,764 | ₩5,042 | ₩5,390 | +6.61% | 10.7만 |
|---|
| 2026.08.11 | ₩5,095 | ₩5,350 | ₩4,547 | ₩5,082 | -0.26% | 5.2만 |
|---|
| 2026.08.10 | ₩4,574 | ₩5,483 | ₩4,373 | ₩4,868 | +6.43% | 13.3만 |
|---|
| 2026.08.07 | ₩4,360 | ₩4,480 | ₩4,026 | ₩4,440 | +1.84% | 7만 |
|---|
| 2026.08.06 | ₩4,146 | ₩4,440 | ₩3,812 | ₩4,400 | +6.13% | 8.4만 |
|---|
| 2026.08.05 | ₩3,932 | ₩4,213 | ₩3,745 | ₩4,213 | +7.14% | 5.2만 |
|---|
| 2026.08.04 | ₩3,905 | ₩3,999 | ₩3,745 | ₩3,999 | +2.40% | 4.6만 |
|---|
| 2026.08.03 | ₩3,812 | ₩3,865 | ₩3,491 | ₩3,838 | +0.70% | 12.4만 |
|---|
| 2026.07.31 | ₩4,213 | ₩4,627 | ₩3,825 | ₩3,999 | -5.08% | 20.6만 |
|---|
| 2026.07.30 | ₩3,972 | ₩5,015 | ₩3,745 | ₩4,066 | +2.36% | 33.5만 |
|---|
| 2026.07.29 | ₩3,718 | ₩7,877 | ₩3,410 | ₩4,280 | +15.11% | 224.3만 |
|---|
| 2026.07.28 | ₩3,812 | ₩4,012 | ₩3,210 | ₩3,785 | -0.70% | 46.3만 |
|---|
| 2026.07.27 | ₩3,852 | ₩14,163 | ₩3,678 | ₩4,146 | +7.64% | 1200.3만 |
|---|
| 2026.07.24 | ₩4,119 | ₩4,119 | ₩3,491 | ₩3,678 | -10.71% | 3.9천 |
|---|
| 2026.07.23 | ₩4,694 | ₩4,694 | ₩4,280 | ₩4,333 | -7.69% | 1.1만 |
|---|
| 2026.07.22 | ₩4,895 | ₩4,895 | ₩4,881 | ₩4,881 | -0.27% | 500 |
|---|
| 2026.07.21 | ₩4,855 | ₩4,855 | ₩4,855 | ₩4,855 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩4,881 | ₩4,881 | ₩4,881 | ₩4,881 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩4,815 | ₩4,815 | ₩4,694 | ₩4,748 | -1.39% | 3.3천 |
|---|
| 2026.07.16 | ₩4,534 | ₩5,082 | ₩4,534 | ₩4,815 | +6.19% | 2.1천 |
|---|
| 2026.07.15 | ₩4,708 | ₩4,708 | ₩4,708 | ₩4,708 | 0.00% | 4.1천 |
|---|
| 2026.07.14 | ₩4,347 | ₩4,347 | ₩4,347 | ₩4,347 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩5,149 | ₩5,617 | ₩5,149 | ₩5,550 | +7.79% | 1.9천 |
|---|
| 2026.07.10 | ₩5,443 | ₩5,751 | ₩4,413 | ₩5,350 | -1.72% | 6.1천 |
|---|
| 2026.07.09 | ₩5,283 | ₩5,510 | ₩5,283 | ₩5,363 | +1.52% | 5.5천 |
|---|
| 2026.07.08 | ₩5,122 | ₩5,122 | ₩4,895 | ₩4,895 | -4.44% | 1.7천 |
|---|
| 2026.07.07 | ₩5,149 | ₩5,149 | ₩4,614 | ₩4,614 | -10.39% | 4.2천 |
|---|
| 2026.07.06 | ₩5,283 | ₩5,283 | ₩5,283 | ₩5,283 | 0.00% | 1천 |
|---|
| 2026.07.02 | ₩5,483 | ₩5,684 | ₩5,350 | ₩5,350 | -2.44% | 5.8천 |
|---|
| 2026.07.01 | ₩5,564 | ₩5,684 | ₩5,082 | ₩5,684 | +2.16% | 1.3만 |
|---|
| 2026.06.30 | ₩5,483 | ₩5,751 | ₩5,483 | ₩5,751 | +4.88% | 4천 |
|---|
| 2026.06.29 | ₩5,617 | ₩5,644 | ₩5,617 | ₩5,617 | 0.00% | 2.5천 |
|---|
| 2026.06.26 | ₩6,139 | ₩6,139 | ₩6,139 | ₩6,139 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩6,005 | ₩6,005 | ₩5,630 | ₩5,657 | -5.79% | 2.5천 |
|---|
| 2026.06.24 | ₩5,617 | ₩6,005 | ₩5,617 | ₩6,005 | +6.90% | 1.9천 |
|---|
| 2026.06.23 | ₩5,202 | ₩5,871 | ₩5,095 | ₩5,617 | +7.97% | 6.9천 |
|---|
| 2026.06.22 | ₩5,791 | ₩5,831 | ₩5,483 | ₩5,483 | -5.31% | 2.1천 |
|---|
| 2026.06.18 | ₩5,564 | ₩5,925 | ₩5,363 | ₩5,416 | -2.64% | 3.9천 |
|---|
| 2026.06.17 | ₩5,791 | ₩5,791 | ₩5,363 | ₩5,363 | -7.39% | 5.9천 |
|---|
| 2026.06.16 | ₩5,791 | ₩5,992 | ₩5,751 | ₩5,791 | 0.00% | 2.3천 |
|---|
| 2026.06.15 | ₩6,674 | ₩6,674 | ₩5,831 | ₩5,831 | -12.63% | 4.4천 |
|---|
| 2026.06.12 | ₩5,724 | ₩6,018 | ₩5,711 | ₩5,925 | +3.50% | 5.9천 |
|---|
| 2026.06.11 | ₩5,537 | ₩5,697 | ₩5,430 | ₩5,697 | +2.90% | 2.2천 |
|---|
| 2026.06.10 | ₩5,483 | ₩5,604 | ₩5,483 | ₩5,550 | +1.22% | 7.4천 |
|---|
| 2026.06.09 | ₩5,055 | ₩5,671 | ₩5,055 | ₩5,390 | +6.61% | 6.7천 |
|---|
| 2026.06.08 | ₩5,951 | ₩6,018 | ₩4,841 | ₩5,015 | -15.73% | 2.1만 |
|---|
| 2026.06.05 | ₩6,192 | ₩6,821 | ₩5,885 | ₩5,898 | -4.75% | 1.1만 |
|---|
| 2026.06.04 | ₩6,888 | ₩7,583 | ₩6,032 | ₩6,032 | -12.43% | 3.3만 |
|---|
| 2026.06.03 | ₩7,596 | ₩7,596 | ₩6,941 | ₩6,941 | -8.63% | 7.8천 |
|---|
| 2026.06.02 | ₩7,503 | ₩7,743 | ₩6,580 | ₩6,888 | -8.20% | 3만 |
|---|
| 2026.06.01 | ₩7,610 | ₩7,757 | ₩7,396 | ₩7,489 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩7,396 | ₩7,957 | ₩7,396 | ₩7,610 | +2.89% | 6.4천 |
|---|
| 2026.05.28 | ₩7,503 | ₩7,757 | ₩6,954 | ₩6,954 | -7.31% | 1.2만 |
|---|
| 2026.05.27 | ₩7,904 | ₩7,904 | ₩7,489 | ₩7,623 | -3.55% | 1.1만 |
|---|
| 2026.05.26 | ₩7,717 | ₩8,332 | ₩7,717 | ₩7,877 | +2.08% | 1.2만 |
|---|
| 2026.05.22 | ₩8,332 | ₩8,332 | ₩8,158 | ₩8,171 | -1.93% | 2.9천 |
|---|
| 2026.05.21 | ₩8,359 | ₩8,666 | ₩8,185 | ₩8,185 | -2.08% | 3.1천 |
|---|
| 2026.05.20 | ₩8,466 | ₩8,894 | ₩8,426 | ₩8,439 | -0.32% | 4.4천 |
|---|
| 2026.05.19 | ₩8,934 | ₩8,934 | ₩8,426 | ₩8,466 | -5.24% | 1.3만 |
|---|
| 2026.05.18 | ₩8,813 | ₩8,813 | ₩8,559 | ₩8,559 | -2.88% | 3.3천 |
|---|
| 2026.05.15 | ₩8,519 | ₩8,680 | ₩8,426 | ₩8,666 | +1.73% | 6.1천 |
|---|
| 2026.05.14 | ₩8,854 | ₩8,974 | ₩8,599 | ₩8,599 | -2.87% | 3.4천 |
|---|
| 2026.05.13 | ₩9,001 | ₩9,094 | ₩8,827 | ₩8,827 | -1.93% | 1.8천 |
|---|
| 2026.05.12 | ₩8,880 | ₩9,335 | ₩8,880 | ₩9,108 | +2.56% | 2천 |
|---|
| 2026.05.11 | ₩9,482 | ₩9,495 | ₩9,054 | ₩9,228 | -2.68% | 8.4천 |
|---|
| 2026.05.08 | ₩9,201 | ₩9,228 | ₩8,278 | ₩8,720 | -5.23% | 7.8천 |
|---|
| 2026.05.07 | ₩8,466 | ₩8,827 | ₩7,864 | ₩8,626 | +1.90% | 1.5만 |
|---|
| 2026.05.06 | ₩8,706 | ₩9,027 | ₩8,466 | ₩8,466 | -2.76% | 6.2천 |
|---|
| 2026.05.05 | ₩9,161 | ₩9,201 | ₩9,161 | ₩9,201 | +0.44% | 1.3천 |
|---|
| 2026.05.04 | ₩9,241 | ₩9,402 | ₩9,215 | ₩9,281 | +0.43% | 2.9천 |
|---|
| 2026.05.01 | ₩10,004 | ₩10,004 | ₩9,188 | ₩9,509 | -4.95% | 6.7천 |
|---|
| 2026.04.30 | ₩9,950 | ₩9,950 | ₩9,228 | ₩9,268 | -6.85% | 1.2만 |
|---|
| 2026.04.29 | ₩9,362 | ₩9,629 | ₩9,362 | ₩9,602 | +2.57% | 1.2만 |
|---|
| 2026.04.28 | ₩9,402 | ₩9,977 | ₩9,027 | ₩9,362 | -0.43% | 7.2천 |
|---|
| 2026.04.27 | ₩9,027 | ₩9,562 | ₩9,027 | ₩9,188 | +1.78% | 9.9천 |
|---|
| 2026.04.24 | ₩7,891 | ₩9,308 | ₩7,891 | ₩8,854 | +12.20% | 1.4만 |
|---|
| 2026.04.23 | ₩9,643 | ₩9,763 | ₩7,690 | ₩7,810 | -19.00% | 5.6만 |
|---|
| 2026.04.22 | ₩10,137 | ₩10,137 | ₩9,790 | ₩9,790 | -3.43% | 2.4만 |
|---|
| 2026.04.21 | ₩10,097 | ₩10,164 | ₩10,030 | ₩10,111 | +0.13% | 4.5천 |
|---|
| 2026.04.20 | ₩9,964 | ₩10,445 | ₩9,964 | ₩10,191 | +2.28% | 8.6천 |
|---|
| 2026.04.17 | ₩10,271 | ₩10,271 | ₩9,977 | ₩10,111 | -1.56% | 1.7만 |
|---|
| 2026.04.16 | ₩10,164 | ₩10,338 | ₩10,057 | ₩10,298 | +1.32% | 6.8천 |
|---|
| 2026.04.15 | ₩10,004 | ₩10,445 | ₩10,004 | ₩10,164 | +1.60% | 1.3만 |
|---|
| 2026.04.14 | ₩10,084 | ₩10,084 | ₩9,964 | ₩9,977 | -1.06% | 5.6천 |
|---|
| 2026.04.13 | ₩10,164 | ₩10,164 | ₩9,937 | ₩10,111 | -0.53% | 8.7천 |
|---|
| 2026.04.10 | ₩10,084 | ₩10,445 | ₩10,084 | ₩10,164 | +0.80% | 9.5천 |
|---|
| 2026.04.09 | ₩10,151 | ₩10,151 | ₩9,964 | ₩9,964 | -1.84% | 6.1천 |
|---|
| 2026.04.08 | ₩10,030 | ₩10,151 | ₩9,870 | ₩10,084 | +0.53% | 1.5만 |
|---|
| 2026.04.07 | ₩9,683 | ₩9,763 | ₩9,495 | ₩9,709 | +0.28% | 2만 |
|---|
| 2026.04.06 | ₩9,322 | ₩9,696 | ₩9,322 | ₩9,683 | +3.87% | 1.6만 |
|---|
| 2026.04.02 | ₩9,348 | ₩9,495 | ₩9,348 | ₩9,495 | +1.57% | 4.8천 |
|---|
| 2026.04.01 | ₩9,362 | ₩9,442 | ₩9,228 | ₩9,442 | +0.86% | 2.2만 |
|---|
| 2026.03.31 | ₩9,134 | ₩9,495 | ₩9,134 | ₩9,442 | +3.37% | 1.3만 |
|---|
| 2026.03.30 | ₩9,068 | ₩9,388 | ₩8,961 | ₩9,295 | +2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩9,228 | ₩9,295 | ₩9,027 | ₩9,108 | -1.30% | 6.4천 |
|---|
| 2026.03.26 | ₩9,362 | ₩9,362 | ₩9,241 | ₩9,308 | -0.57% | 6.1천 |
|---|
| 2026.03.25 | ₩9,415 | ₩9,562 | ₩9,295 | ₩9,469 | +0.57% | 1만 |
|---|
| 2026.03.24 | ₩9,429 | ₩9,469 | ₩8,840 | ₩9,415 | -0.14% | 3.5만 |
|---|
| 2026.03.23 | ₩9,094 | ₩9,495 | ₩8,974 | ₩9,455 | +3.97% | 2.4만 |
|---|
| 2026.03.20 | ₩9,068 | ₩9,094 | ₩8,827 | ₩8,854 | -2.36% | 3.3만 |
|---|
| 2026.03.19 | ₩9,054 | ₩9,495 | ₩8,961 | ₩9,054 | 0.00% | 7.1천 |
|---|
| 2026.03.18 | ₩9,616 | ₩9,616 | ₩9,108 | ₩9,255 | -3.76% | 9.8천 |
|---|
| 2026.03.17 | ₩9,977 | ₩9,977 | ₩9,562 | ₩9,723 | -2.55% | 1.6만 |
|---|
| 2026.03.16 | ₩9,322 | ₩10,432 | ₩9,215 | ₩9,790 | +5.02% | 3.9만 |
|---|
| 2026.03.13 | ₩9,094 | ₩9,228 | ₩9,001 | ₩9,201 | +1.18% | 1.8만 |
|---|
| 2026.03.12 | ₩9,308 | ₩9,469 | ₩9,228 | ₩9,268 | -0.43% | 1.8만 |
|---|
| 2026.03.11 | ₩9,188 | ₩9,442 | ₩9,094 | ₩9,255 | +0.73% | 1.5만 |
|---|
| 2026.03.10 | ₩8,760 | ₩9,241 | ₩8,533 | ₩8,961 | +2.29% | 2.1만 |
|---|
| 2026.03.09 | ₩8,559 | ₩8,706 | ₩8,292 | ₩8,640 | +0.94% | 1.5만 |
|---|
| 2026.03.06 | ₩8,412 | ₩8,613 | ₩8,412 | ₩8,599 | +2.23% | 3.8천 |
|---|
| 2026.03.05 | ₩8,693 | ₩8,907 | ₩8,546 | ₩8,599 | -1.08% | 1.1만 |
|---|
| 2026.03.04 | ₩8,733 | ₩8,733 | ₩8,158 | ₩8,693 | -0.46% | 1.9만 |
|---|
| 2026.03.03 | ₩8,506 | ₩8,666 | ₩8,185 | ₩8,278 | -2.67% | 3.5만 |
|---|
| 2026.03.02 | ₩7,342 | ₩9,027 | ₩7,342 | ₩8,519 | +16.03% | 3.4만 |
|---|
| 2026.02.27 | ₩8,359 | ₩8,359 | ₩7,329 | ₩7,476 | -10.56% | 7.8만 |
|---|
| 2026.02.26 | ₩8,439 | ₩8,492 | ₩8,198 | ₩8,359 | -0.95% | 1.8만 |
|---|
| 2026.02.25 | ₩8,773 | ₩8,880 | ₩8,439 | ₩8,586 | -2.13% | 2.6만 |
|---|
| 2026.02.24 | ₩9,388 | ₩9,388 | ₩8,894 | ₩9,201 | -1.99% | 3.7만 |
|---|
| 2026.02.23 | ₩9,709 | ₩9,709 | ₩9,081 | ₩9,322 | -3.99% | 1.1만 |
|---|
| 2026.02.20 | ₩9,429 | ₩9,683 | ₩9,188 | ₩9,683 | +2.70% | 2.5만 |
|---|
| 2026.02.19 | ₩9,308 | ₩9,522 | ₩9,108 | ₩9,429 | +1.29% | 2.2만 |
|---|
| 2026.02.18 | ₩9,121 | ₩9,375 | ₩8,827 | ₩9,375 | +2.79% | 4.2만 |
|---|
| 2026.02.17 | ₩8,626 | ₩9,656 | ₩8,064 | ₩9,576 | +11.01% | 6.5만 |
|---|
| 2026.02.13 | ₩8,198 | ₩9,081 | ₩8,051 | ₩8,920 | +8.81% | 9.3만 |
|---|
| 2026.02.12 | ₩7,222 | ₩7,636 | ₩7,155 | ₩7,636 | +5.74% | 11.9만 |
|---|
| 2026.02.11 | ₩7,061 | ₩7,489 | ₩7,061 | ₩7,449 | +5.49% | 6.1만 |
|---|
| 2026.02.10 | ₩6,553 | ₩7,556 | ₩6,553 | ₩7,249 | +10.61% | 5.3만 |
|---|
| 2026.02.09 | ₩6,446 | ₩6,821 | ₩6,353 | ₩6,754 | +4.77% | 3.2만 |
|---|
| 2026.02.06 | ₩6,219 | ₩6,674 | ₩6,219 | ₩6,567 | +5.59% | 4.5만 |
|---|
| 2026.02.05 | ₩5,938 | ₩7,088 | ₩5,885 | ₩6,179 | +4.05% | 15.4만 |
|---|
| 2026.02.04 | ₩5,617 | ₩6,553 | ₩5,617 | ₩6,152 | +9.52% | 19.9만 |
|---|
| 2026.02.03 | ₩8,292 | ₩8,533 | ₩5,697 | ₩5,992 | -27.74% | 264.7만 |
|---|
| 2026.02.02 | ₩6,513 | ₩8,225 | ₩6,500 | ₩6,901 | +5.95% | 332.8만 |
|---|
| 2026.01.30 | ₩9,281 | ₩9,362 | ₩6,312 | ₩6,339 | -31.70% | 14만 |
|---|
| 2026.01.29 | ₩9,857 | ₩10,432 | ₩9,281 | ₩9,281 | -5.83% | 9.9만 |
|---|
| 2026.01.28 | ₩8,693 | ₩10,632 | ₩8,372 | ₩9,709 | +11.69% | 25.3만 |
|---|
| 2026.01.27 | ₩6,526 | ₩8,118 | ₩6,500 | ₩8,118 | +24.39% | 8.8만 |
|---|
| 2026.01.26 | ₩6,139 | ₩6,353 | ₩6,018 | ₩6,339 | +3.27% | 3.6만 |
|---|
| 2026.01.23 | ₩6,018 | ₩6,272 | ₩5,844 | ₩5,951 | -1.11% | 4.6만 |
|---|
| 2026.01.22 | ₩5,617 | ₩6,005 | ₩5,604 | ₩6,005 | +6.90% | 5.8만 |
|---|
| 2026.01.21 | ₩4,841 | ₩5,617 | ₩4,841 | ₩5,617 | +16.02% | 7.7만 |
|---|
| 2026.01.20 | ₩4,908 | ₩4,908 | ₩4,815 | ₩4,855 | -1.09% | 1.2만 |
|---|
| 2026.01.16 | ₩4,694 | ₩4,881 | ₩4,667 | ₩4,881 | +3.99% | 9.7천 |
|---|
| 2026.01.15 | ₩4,721 | ₩4,828 | ₩4,627 | ₩4,721 | 0.00% | 3.6만 |
|---|
| 2026.01.14 | ₩4,534 | ₩4,601 | ₩4,534 | ₩4,601 | +1.47% | 4.4천 |
|---|
| 2026.01.13 | ₩4,627 | ₩4,667 | ₩4,627 | ₩4,627 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩4,614 | ₩4,948 | ₩4,547 | ₩4,601 | -0.29% | 2.1만 |
|---|
| 2026.01.09 | ₩4,574 | ₩4,935 | ₩4,561 | ₩4,627 | +1.17% | 9.9천 |
|---|
| 2026.01.08 | ₩4,694 | ₩5,136 | ₩4,454 | ₩4,641 | -1.14% | 9.8만 |
|---|
| 2026.01.07 | ₩5,055 | ₩5,176 | ₩4,173 | ₩4,266 | -15.61% | 7.5만 |
|---|
| 2026.01.06 | ₩5,269 | ₩5,309 | ₩5,122 | ₩5,189 | -1.52% | 7.3만 |
|---|
| 2026.01.05 | ₩4,908 | ₩5,189 | ₩4,761 | ₩5,069 | +3.27% | 7.4만 |
|---|
| 2026.01.02 | ₩4,587 | ₩4,721 | ₩4,520 | ₩4,627 | +0.87% | 6.5만 |
|---|
| 2025.12.31 | ₩4,173 | ₩4,761 | ₩4,159 | ₩4,293 | +2.88% | 8.1만 |
|---|
| 2025.12.30 | ₩3,932 | ₩4,427 | ₩3,852 | ₩4,186 | +6.46% | 6.5만 |
|---|
| 2025.12.29 | ₩3,691 | ₩3,825 | ₩3,517 | ₩3,812 | +3.26% | 2.7만 |
|---|
| 2025.12.26 | ₩3,557 | ₩3,691 | ₩3,357 | ₩3,691 | +3.76% | 1.7만 |
|---|
| 2025.12.24 | ₩3,517 | ₩3,531 | ₩3,424 | ₩3,517 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩3,664 | ₩3,664 | ₩3,450 | ₩3,491 | -4.74% | 9.7천 |
|---|
| 2025.12.22 | ₩3,758 | ₩3,758 | ₩3,424 | ₩3,477 | -7.47% | 3.1만 |
|---|
| 2025.12.19 | ₩3,932 | ₩3,932 | ₩3,624 | ₩3,664 | -6.80% | 1.1만 |
|---|
| 2025.12.18 | ₩3,731 | ₩3,771 | ₩3,624 | ₩3,718 | -0.36% | 7.1천 |
|---|
| 2025.12.17 | ₩3,785 | ₩3,812 | ₩3,651 | ₩3,731 | -1.41% | 4.3천 |
|---|
| 2025.12.16 | ₩3,812 | ₩3,892 | ₩3,571 | ₩3,718 | -2.46% | 2.2만 |
|---|
| 2025.12.15 | ₩3,731 | ₩4,026 | ₩3,624 | ₩3,798 | +1.79% | 8만 |
|---|
| 2025.12.12 | ₩3,638 | ₩3,745 | ₩3,531 | ₩3,745 | +2.94% | 3.4만 |
|---|
| 2025.12.11 | ₩3,397 | ₩3,745 | ₩3,303 | ₩3,517 | +3.54% | 6.2만 |
|---|
| 2025.12.10 | ₩3,343 | ₩3,410 | ₩3,023 | ₩3,410 | +2.00% | 2.8만 |
|---|
| 2025.12.09 | ₩3,156 | ₩3,464 | ₩3,156 | ₩3,437 | +8.90% | 1.8만 |
|---|
| 2025.12.08 | ₩3,076 | ₩3,303 | ₩2,982 | ₩3,250 | +5.65% | 5.7만 |
|---|
| 2025.12.05 | ₩2,514 | ₩3,196 | ₩2,514 | ₩3,143 | +25.00% | 8.8만 |
|---|
| 2025.12.04 | ₩2,581 | ₩2,608 | ₩2,474 | ₩2,528 | -2.07% | 5.2만 |
|---|
| 2025.12.03 | ₩2,514 | ₩2,581 | ₩2,207 | ₩2,541 | +1.06% | 23.9만 |
|---|
| 2025.12.02 | ₩3,143 | ₩3,303 | ₩3,076 | ₩3,290 | +4.68% | 110.3만 |
|---|
| 2025.12.01 | ₩3,370 | ₩3,477 | ₩3,063 | ₩3,250 | -3.57% | 2만 |
|---|
| 2025.11.28 | ₩3,330 | ₩3,531 | ₩3,330 | ₩3,491 | +4.82% | 1.1만 |
|---|
| 2025.11.26 | ₩3,397 | ₩3,397 | ₩3,277 | ₩3,290 | -3.15% | 1.4만 |
|---|
| 2025.11.25 | ₩3,196 | ₩3,343 | ₩3,089 | ₩3,263 | +2.09% | 3.5만 |
|---|
| 2025.11.24 | ₩2,956 | ₩3,076 | ₩2,929 | ₩3,063 | +3.62% | 1.2만 |
|---|
| 2025.11.21 | ₩2,875 | ₩2,942 | ₩2,875 | ₩2,929 | +1.86% | 1.1만 |
|---|
| 2025.11.20 | ₩2,889 | ₩2,956 | ₩2,835 | ₩2,862 | -0.93% | 1.7만 |
|---|
| 2025.11.19 | ₩2,675 | ₩2,835 | ₩2,675 | ₩2,835 | +6.00% | 9.2천 |
|---|
| 2025.11.18 | ₩2,274 | ₩2,608 | ₩2,274 | ₩2,581 | +13.53% | 3.3만 |
|---|
| 2025.11.17 | ₩2,621 | ₩2,621 | ₩2,220 | ₩2,220 | -15.31% | 2.5만 |
|---|
| 2025.11.14 | ₩2,381 | ₩2,501 | ₩2,006 | ₩2,113 | -11.24% | 3.7만 |
|---|
| 2025.11.13 | ₩3,063 | ₩3,143 | ₩2,407 | ₩2,434 | -20.52% | 13.9만 |
|---|
| 2025.11.12 | ₩2,982 | ₩3,517 | ₩2,862 | ₩3,303 | +10.76% | 5.1만 |
|---|
| 2025.11.11 | ₩3,196 | ₩3,196 | ₩3,063 | ₩3,076 | -3.77% | 5.8천 |
|---|
| 2025.11.10 | ₩3,250 | ₩3,263 | ₩3,196 | ₩3,236 | -0.41% | 9.4천 |
|---|
| 2025.11.07 | ₩3,236 | ₩3,290 | ₩3,210 | ₩3,210 | -0.83% | 4.5천 |
|---|
| 2025.11.06 | ₩3,384 | ₩3,397 | ₩3,290 | ₩3,290 | -2.77% | 5.6천 |
|---|
| 2025.11.05 | ₩3,611 | ₩3,611 | ₩3,370 | ₩3,370 | -6.67% | 6.3천 |
|---|
| 2025.11.04 | ₩3,223 | ₩3,330 | ₩3,210 | ₩3,330 | +3.32% | 1.5만 |
|---|
| 2025.11.03 | ₩3,330 | ₩3,330 | ₩3,263 | ₩3,303 | -0.80% | 1.3만 |
|---|
| 2025.10.31 | ₩3,263 | ₩3,330 | ₩3,210 | ₩3,330 | +2.05% | 5천 |
|---|
| 2025.10.30 | ₩3,343 | ₩3,370 | ₩3,210 | ₩3,330 | -0.40% | 5.1천 |
|---|
| 2025.10.29 | ₩3,210 | ₩3,370 | ₩3,196 | ₩3,330 | +3.75% | 1만 |
|---|
| 2025.10.28 | ₩3,223 | ₩3,317 | ₩3,196 | ₩3,290 | +2.07% | 5.4천 |
|---|
| 2025.10.27 | ₩3,223 | ₩3,343 | ₩3,196 | ₩3,277 | +1.66% | 1.1만 |
|---|
| 2025.10.24 | ₩3,210 | ₩3,317 | ₩3,210 | ₩3,303 | +2.92% | 4.3천 |
|---|
| 2025.10.23 | ₩3,250 | ₩3,397 | ₩3,183 | ₩3,303 | +1.65% | 1.1만 |
|---|
| 2025.10.22 | ₩3,170 | ₩3,370 | ₩3,129 | ₩3,143 | -0.84% | 1.5만 |
|---|
| 2025.10.21 | ₩3,571 | ₩3,571 | ₩3,250 | ₩3,303 | -7.49% | 1만 |
|---|
| 2025.10.20 | ₩3,330 | ₩3,491 | ₩3,210 | ₩3,317 | -0.40% | 1.3만 |
|---|
| 2025.10.17 | ₩3,303 | ₩3,638 | ₩3,236 | ₩3,277 | -0.81% | 1.5만 |
|---|
| 2025.10.16 | ₩3,410 | ₩3,504 | ₩3,250 | ₩3,303 | -3.14% | 1.9만 |
|---|
| 2025.10.15 | ₩3,464 | ₩3,611 | ₩3,410 | ₩3,437 | -0.77% | 2.1만 |
|---|
| 2025.10.14 | ₩3,437 | ₩3,651 | ₩3,424 | ₩3,584 | +4.28% | 1.2만 |
|---|
| 2025.10.13 | ₩3,664 | ₩3,664 | ₩3,504 | ₩3,638 | -0.73% | 1.7천 |
|---|
| 2025.10.10 | ₩3,705 | ₩3,705 | ₩3,477 | ₩3,584 | -3.25% | 1.2만 |
|---|