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 | ₩4,829 | ₩4,910 | ₩4,829 | ₩4,910 | +1.67% | 3.9천 |
| 2026.10.08 | ₩4,829 | ₩4,937 | ₩4,829 | ₩4,896 | +1.39% | 4.5천 |
| 2026.10.07 | ₩4,829 | ₩4,950 | ₩4,829 | ₩4,950 | +2.50% | 1.6천 |
| 2026.10.06 | ₩4,829 | ₩4,829 | ₩4,829 | ₩4,829 | 0.00% | 1.6천 |
| 2026.10.05 | ₩4,856 | ₩4,977 | ₩4,856 | ₩4,950 | +1.93% | 4.8천 |
| 2026.10.02 | ₩4,923 | ₩4,923 | ₩4,923 | ₩4,923 | 0.00% | 1천 |
| 2026.10.01 | ₩4,896 | ₩4,950 | ₩4,695 | ₩4,937 | +0.82% | 6.1천 |
| 2026.09.30 | ₩4,896 | ₩4,896 | ₩4,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,896 |
| 0.00% |
| 6.1천 |
| 2026.09.29 | ₩4,776 | ₩4,896 | ₩4,708 | ₩4,735 | -0.84% | 7.3천 |
|---|
| 2026.09.28 | ₩4,829 | ₩4,977 | ₩4,829 | ₩4,883 | +1.11% | 2.8천 |
|---|
| 2026.09.25 | ₩4,963 | ₩5,165 | ₩4,963 | ₩5,165 | +4.05% | 6.9천 |
|---|
| 2026.09.24 | ₩5,098 | ₩5,205 | ₩5,057 | ₩5,071 | -0.53% | 1.2만 |
|---|
| 2026.09.23 | ₩5,312 | ₩5,312 | ₩5,098 | ₩5,205 | -2.02% | 7천 |
|---|
| 2026.09.22 | ₩5,098 | ₩5,232 | ₩5,084 | ₩5,218 | +2.37% | 5.3천 |
|---|
| 2026.09.21 | ₩5,111 | ₩5,379 | ₩5,111 | ₩5,111 | 0.00% | 3천 |
|---|
| 2026.09.18 | ₩5,084 | ₩5,151 | ₩5,057 | ₩5,098 | +0.26% | 4.5천 |
|---|
| 2026.09.17 | ₩5,111 | ₩5,151 | ₩4,963 | ₩5,057 | -1.05% | 8.3천 |
|---|
| 2026.09.16 | ₩5,191 | ₩5,379 | ₩5,071 | ₩5,191 | 0.00% | 4만 |
|---|
| 2026.09.15 | ₩5,232 | ₩5,473 | ₩5,098 | ₩5,191 | -0.77% | 2.7만 |
|---|
| 2026.09.14 | ₩5,165 | ₩5,272 | ₩5,098 | ₩5,165 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩5,205 | ₩5,540 | ₩5,205 | ₩5,312 | +2.06% | 2.8만 |
|---|
| 2026.09.10 | ₩5,044 | ₩5,567 | ₩5,044 | ₩5,379 | +6.65% | 6만 |
|---|
| 2026.09.09 | ₩5,084 | ₩5,634 | ₩5,084 | ₩5,634 | +10.82% | 7.9천 |
|---|
| 2026.09.08 | ₩5,098 | ₩5,191 | ₩5,017 | ₩5,071 | -0.53% | 3만 |
|---|
| 2026.09.04 | ₩5,567 | ₩5,567 | ₩5,245 | ₩5,272 | -5.30% | 1.1만 |
|---|
| 2026.09.03 | ₩6,023 | ₩6,023 | ₩5,339 | ₩5,473 | -9.13% | 2.7만 |
|---|
| 2026.09.02 | ₩5,513 | ₩5,554 | ₩5,393 | ₩5,540 | +0.49% | 6.1천 |
|---|
| 2026.09.01 | ₩5,648 | ₩5,648 | ₩5,312 | ₩5,500 | -2.61% | 1.5만 |
|---|
| 2026.08.31 | ₩5,460 | ₩5,460 | ₩5,232 | ₩5,339 | -2.21% | 1.7만 |
|---|
| 2026.08.28 | ₩5,554 | ₩5,661 | ₩5,138 | ₩5,460 | -1.69% | 3.1만 |
|---|
| 2026.08.27 | ₩5,661 | ₩5,688 | ₩5,406 | ₩5,554 | -1.90% | 2.8만 |
|---|
| 2026.08.26 | ₩5,701 | ₩5,835 | ₩5,554 | ₩5,661 | -0.71% | 1.6만 |
|---|
| 2026.08.25 | ₩6,104 | ₩6,104 | ₩5,513 | ₩5,661 | -7.25% | 5.1만 |
|---|
| 2026.08.24 | ₩6,037 | ₩6,318 | ₩5,688 | ₩6,144 | +1.78% | 3.2만 |
|---|
| 2026.08.21 | ₩6,318 | ₩6,345 | ₩5,969 | ₩6,063 | -4.03% | 4.1만 |
|---|
| 2026.08.20 | ₩6,211 | ₩6,372 | ₩5,956 | ₩6,305 | +1.51% | 3.8만 |
|---|
| 2026.08.19 | ₩5,983 | ₩6,841 | ₩5,983 | ₩6,251 | +4.48% | 15.7만 |
|---|
| 2026.08.18 | ₩6,774 | ₩6,788 | ₩6,211 | ₩6,358 | -6.14% | 27.9만 |
|---|
| 2026.08.17 | ₩7,847 | ₩8,357 | ₩7,137 | ₩7,552 | -3.76% | 380.1만 |
|---|
| 2026.08.14 | ₩6,707 | ₩7,217 | ₩6,707 | ₩6,707 | 0.00% | 513.3만 |
|---|
| 2026.08.13 | ₩5,567 | ₩6,707 | ₩5,554 | ₩6,600 | +18.55% | 14.7만 |
|---|
| 2026.08.12 | ₩5,071 | ₩5,782 | ₩5,057 | ₩5,406 | +6.61% | 10.7만 |
|---|
| 2026.08.11 | ₩5,111 | ₩5,366 | ₩4,561 | ₩5,098 | -0.26% | 5.2만 |
|---|
| 2026.08.10 | ₩4,588 | ₩5,500 | ₩4,387 | ₩4,883 | +6.43% | 13.3만 |
|---|
| 2026.08.07 | ₩4,373 | ₩4,494 | ₩4,038 | ₩4,454 | +1.84% | 7만 |
|---|
| 2026.08.06 | ₩4,158 | ₩4,454 | ₩3,823 | ₩4,413 | +6.13% | 8.4만 |
|---|
| 2026.08.05 | ₩3,944 | ₩4,226 | ₩3,756 | ₩4,226 | +7.14% | 5.2만 |
|---|
| 2026.08.04 | ₩3,917 | ₩4,011 | ₩3,756 | ₩4,011 | +2.40% | 4.6만 |
|---|
| 2026.08.03 | ₩3,823 | ₩3,877 | ₩3,501 | ₩3,850 | +0.70% | 12.4만 |
|---|
| 2026.07.31 | ₩4,226 | ₩4,641 | ₩3,837 | ₩4,011 | -5.08% | 20.6만 |
|---|
| 2026.07.30 | ₩3,984 | ₩5,030 | ₩3,756 | ₩4,078 | +2.36% | 33.5만 |
|---|
| 2026.07.29 | ₩3,729 | ₩7,901 | ₩3,421 | ₩4,293 | +15.11% | 224.3만 |
|---|
| 2026.07.28 | ₩3,823 | ₩4,024 | ₩3,219 | ₩3,796 | -0.70% | 46.3만 |
|---|
| 2026.07.27 | ₩3,863 | ₩14,206 | ₩3,689 | ₩4,158 | +7.64% | 1200.3만 |
|---|
| 2026.07.24 | ₩4,132 | ₩4,132 | ₩3,501 | ₩3,689 | -10.71% | 3.9천 |
|---|
| 2026.07.23 | ₩4,708 | ₩4,708 | ₩4,293 | ₩4,346 | -7.69% | 1.1만 |
|---|
| 2026.07.22 | ₩4,910 | ₩4,910 | ₩4,896 | ₩4,896 | -0.27% | 500 |
|---|
| 2026.07.21 | ₩4,869 | ₩4,869 | ₩4,869 | ₩4,869 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩4,896 | ₩4,896 | ₩4,896 | ₩4,896 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩4,829 | ₩4,829 | ₩4,708 | ₩4,762 | -1.39% | 3.3천 |
|---|
| 2026.07.16 | ₩4,548 | ₩5,098 | ₩4,548 | ₩4,829 | +6.19% | 2.1천 |
|---|
| 2026.07.15 | ₩4,722 | ₩4,722 | ₩4,722 | ₩4,722 | 0.00% | 4.1천 |
|---|
| 2026.07.14 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩5,165 | ₩5,634 | ₩5,165 | ₩5,567 | +7.79% | 1.9천 |
|---|
| 2026.07.10 | ₩5,460 | ₩5,768 | ₩4,427 | ₩5,366 | -1.72% | 6.1천 |
|---|
| 2026.07.09 | ₩5,299 | ₩5,527 | ₩5,299 | ₩5,379 | +1.52% | 5.5천 |
|---|
| 2026.07.08 | ₩5,138 | ₩5,138 | ₩4,910 | ₩4,910 | -4.44% | 1.7천 |
|---|
| 2026.07.07 | ₩5,165 | ₩5,165 | ₩4,628 | ₩4,628 | -10.39% | 4.2천 |
|---|
| 2026.07.06 | ₩5,299 | ₩5,299 | ₩5,299 | ₩5,299 | 0.00% | 1천 |
|---|
| 2026.07.02 | ₩5,500 | ₩5,701 | ₩5,366 | ₩5,366 | -2.44% | 5.8천 |
|---|
| 2026.07.01 | ₩5,580 | ₩5,701 | ₩5,098 | ₩5,701 | +2.16% | 1.3만 |
|---|
| 2026.06.30 | ₩5,500 | ₩5,768 | ₩5,500 | ₩5,768 | +4.88% | 4천 |
|---|
| 2026.06.29 | ₩5,634 | ₩5,661 | ₩5,634 | ₩5,634 | 0.00% | 2.5천 |
|---|
| 2026.06.26 | ₩6,157 | ₩6,157 | ₩6,157 | ₩6,157 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩6,023 | ₩6,023 | ₩5,648 | ₩5,674 | -5.79% | 2.5천 |
|---|
| 2026.06.24 | ₩5,634 | ₩6,023 | ₩5,634 | ₩6,023 | +6.90% | 1.9천 |
|---|
| 2026.06.23 | ₩5,218 | ₩5,889 | ₩5,111 | ₩5,634 | +7.97% | 6.9천 |
|---|
| 2026.06.22 | ₩5,808 | ₩5,849 | ₩5,500 | ₩5,500 | -5.31% | 2.1천 |
|---|
| 2026.06.18 | ₩5,580 | ₩5,943 | ₩5,379 | ₩5,433 | -2.64% | 3.9천 |
|---|
| 2026.06.17 | ₩5,808 | ₩5,808 | ₩5,379 | ₩5,379 | -7.39% | 5.9천 |
|---|
| 2026.06.16 | ₩5,808 | ₩6,010 | ₩5,768 | ₩5,808 | 0.00% | 2.3천 |
|---|
| 2026.06.15 | ₩6,694 | ₩6,694 | ₩5,849 | ₩5,849 | -12.63% | 4.4천 |
|---|
| 2026.06.12 | ₩5,741 | ₩6,037 | ₩5,728 | ₩5,943 | +3.50% | 5.9천 |
|---|
| 2026.06.11 | ₩5,554 | ₩5,715 | ₩5,446 | ₩5,715 | +2.90% | 2.2천 |
|---|
| 2026.06.10 | ₩5,500 | ₩5,621 | ₩5,500 | ₩5,567 | +1.22% | 7.4천 |
|---|
| 2026.06.09 | ₩5,071 | ₩5,688 | ₩5,071 | ₩5,406 | +6.61% | 6.7천 |
|---|
| 2026.06.08 | ₩5,969 | ₩6,037 | ₩4,856 | ₩5,030 | -15.73% | 2.1만 |
|---|
| 2026.06.05 | ₩6,211 | ₩6,841 | ₩5,902 | ₩5,916 | -4.75% | 1.1만 |
|---|
| 2026.06.04 | ₩6,908 | ₩7,606 | ₩6,050 | ₩6,050 | -12.43% | 3.3만 |
|---|
| 2026.06.03 | ₩7,619 | ₩7,619 | ₩6,962 | ₩6,962 | -8.63% | 7.8천 |
|---|
| 2026.06.02 | ₩7,526 | ₩7,767 | ₩6,600 | ₩6,908 | -8.20% | 3만 |
|---|
| 2026.06.01 | ₩7,633 | ₩7,780 | ₩7,418 | ₩7,512 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩7,418 | ₩7,982 | ₩7,418 | ₩7,633 | +2.89% | 6.4천 |
|---|
| 2026.05.28 | ₩7,526 | ₩7,780 | ₩6,976 | ₩6,976 | -7.31% | 1.2만 |
|---|
| 2026.05.27 | ₩7,928 | ₩7,928 | ₩7,512 | ₩7,646 | -3.55% | 1.1만 |
|---|
| 2026.05.26 | ₩7,740 | ₩8,357 | ₩7,740 | ₩7,901 | +2.08% | 1.2만 |
|---|
| 2026.05.22 | ₩8,357 | ₩8,357 | ₩8,183 | ₩8,196 | -1.93% | 2.9천 |
|---|
| 2026.05.21 | ₩8,384 | ₩8,693 | ₩8,210 | ₩8,210 | -2.08% | 3.1천 |
|---|
| 2026.05.20 | ₩8,491 | ₩8,921 | ₩8,451 | ₩8,465 | -0.32% | 4.4천 |
|---|
| 2026.05.19 | ₩8,961 | ₩8,961 | ₩8,451 | ₩8,491 | -5.24% | 1.3만 |
|---|
| 2026.05.18 | ₩8,840 | ₩8,840 | ₩8,585 | ₩8,585 | -2.88% | 3.3천 |
|---|
| 2026.05.15 | ₩8,545 | ₩8,706 | ₩8,451 | ₩8,693 | +1.73% | 6.1천 |
|---|
| 2026.05.14 | ₩8,880 | ₩9,001 | ₩8,626 | ₩8,626 | -2.87% | 3.4천 |
|---|
| 2026.05.13 | ₩9,028 | ₩9,122 | ₩8,854 | ₩8,854 | -1.93% | 1.8천 |
|---|
| 2026.05.12 | ₩8,907 | ₩9,363 | ₩8,907 | ₩9,135 | +2.56% | 2천 |
|---|
| 2026.05.11 | ₩9,511 | ₩9,524 | ₩9,082 | ₩9,256 | -2.68% | 8.4천 |
|---|
| 2026.05.08 | ₩9,229 | ₩9,256 | ₩8,304 | ₩8,746 | -5.23% | 7.8천 |
|---|
| 2026.05.07 | ₩8,491 | ₩8,854 | ₩7,888 | ₩8,652 | +1.90% | 1.5만 |
|---|
| 2026.05.06 | ₩8,733 | ₩9,055 | ₩8,491 | ₩8,491 | -2.76% | 6.2천 |
|---|
| 2026.05.05 | ₩9,189 | ₩9,229 | ₩9,189 | ₩9,229 | +0.44% | 1.3천 |
|---|
| 2026.05.04 | ₩9,269 | ₩9,430 | ₩9,243 | ₩9,310 | +0.43% | 2.9천 |
|---|
| 2026.05.01 | ₩10,034 | ₩10,034 | ₩9,216 | ₩9,538 | -4.95% | 6.7천 |
|---|
| 2026.04.30 | ₩9,980 | ₩9,980 | ₩9,256 | ₩9,296 | -6.85% | 1.2만 |
|---|
| 2026.04.29 | ₩9,390 | ₩9,658 | ₩9,390 | ₩9,632 | +2.57% | 1.2만 |
|---|
| 2026.04.28 | ₩9,430 | ₩10,007 | ₩9,055 | ₩9,390 | -0.43% | 7.2천 |
|---|
| 2026.04.27 | ₩9,055 | ₩9,591 | ₩9,055 | ₩9,216 | +1.78% | 9.9천 |
|---|
| 2026.04.24 | ₩7,915 | ₩9,336 | ₩7,915 | ₩8,880 | +12.20% | 1.4만 |
|---|
| 2026.04.23 | ₩9,672 | ₩9,793 | ₩7,713 | ₩7,834 | -19.00% | 5.6만 |
|---|
| 2026.04.22 | ₩10,168 | ₩10,168 | ₩9,819 | ₩9,819 | -3.43% | 2.4만 |
|---|
| 2026.04.21 | ₩10,128 | ₩10,195 | ₩10,061 | ₩10,141 | +0.13% | 4.5천 |
|---|
| 2026.04.20 | ₩9,994 | ₩10,477 | ₩9,994 | ₩10,222 | +2.28% | 8.6천 |
|---|
| 2026.04.17 | ₩10,302 | ₩10,302 | ₩10,007 | ₩10,141 | -1.56% | 1.7만 |
|---|
| 2026.04.16 | ₩10,195 | ₩10,369 | ₩10,088 | ₩10,329 | +1.32% | 6.8천 |
|---|
| 2026.04.15 | ₩10,034 | ₩10,477 | ₩10,034 | ₩10,195 | +1.60% | 1.3만 |
|---|
| 2026.04.14 | ₩10,115 | ₩10,115 | ₩9,994 | ₩10,007 | -1.06% | 5.6천 |
|---|
| 2026.04.13 | ₩10,195 | ₩10,195 | ₩9,967 | ₩10,141 | -0.53% | 8.7천 |
|---|
| 2026.04.10 | ₩10,115 | ₩10,477 | ₩10,115 | ₩10,195 | +0.80% | 9.5천 |
|---|
| 2026.04.09 | ₩10,182 | ₩10,182 | ₩9,994 | ₩9,994 | -1.84% | 6.1천 |
|---|
| 2026.04.08 | ₩10,061 | ₩10,182 | ₩9,900 | ₩10,115 | +0.53% | 1.5만 |
|---|
| 2026.04.07 | ₩9,712 | ₩9,793 | ₩9,524 | ₩9,739 | +0.28% | 2만 |
|---|
| 2026.04.06 | ₩9,350 | ₩9,726 | ₩9,350 | ₩9,712 | +3.87% | 1.6만 |
|---|
| 2026.04.02 | ₩9,377 | ₩9,524 | ₩9,377 | ₩9,524 | +1.57% | 4.8천 |
|---|
| 2026.04.01 | ₩9,390 | ₩9,471 | ₩9,256 | ₩9,471 | +0.86% | 2.2만 |
|---|
| 2026.03.31 | ₩9,162 | ₩9,524 | ₩9,162 | ₩9,471 | +3.37% | 1.3만 |
|---|
| 2026.03.30 | ₩9,095 | ₩9,417 | ₩8,988 | ₩9,323 | +2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩9,256 | ₩9,323 | ₩9,055 | ₩9,135 | -1.30% | 6.4천 |
|---|
| 2026.03.26 | ₩9,390 | ₩9,390 | ₩9,269 | ₩9,336 | -0.57% | 6.1천 |
|---|
| 2026.03.25 | ₩9,444 | ₩9,591 | ₩9,323 | ₩9,497 | +0.57% | 1만 |
|---|
| 2026.03.24 | ₩9,457 | ₩9,497 | ₩8,867 | ₩9,444 | -0.14% | 3.5만 |
|---|
| 2026.03.23 | ₩9,122 | ₩9,524 | ₩9,001 | ₩9,484 | +3.97% | 2.4만 |
|---|
| 2026.03.20 | ₩9,095 | ₩9,122 | ₩8,854 | ₩8,880 | -2.36% | 3.3만 |
|---|
| 2026.03.19 | ₩9,082 | ₩9,524 | ₩8,988 | ₩9,082 | 0.00% | 7.1천 |
|---|
| 2026.03.18 | ₩9,645 | ₩9,645 | ₩9,135 | ₩9,283 | -3.76% | 9.8천 |
|---|
| 2026.03.17 | ₩10,007 | ₩10,007 | ₩9,591 | ₩9,752 | -2.55% | 1.6만 |
|---|
| 2026.03.16 | ₩9,350 | ₩10,463 | ₩9,243 | ₩9,819 | +5.02% | 3.9만 |
|---|
| 2026.03.13 | ₩9,122 | ₩9,256 | ₩9,028 | ₩9,229 | +1.18% | 1.8만 |
|---|
| 2026.03.12 | ₩9,336 | ₩9,497 | ₩9,256 | ₩9,296 | -0.43% | 1.8만 |
|---|
| 2026.03.11 | ₩9,216 | ₩9,471 | ₩9,122 | ₩9,283 | +0.73% | 1.5만 |
|---|
| 2026.03.10 | ₩8,786 | ₩9,269 | ₩8,558 | ₩8,988 | +2.29% | 2.1만 |
|---|
| 2026.03.09 | ₩8,585 | ₩8,733 | ₩8,317 | ₩8,666 | +0.94% | 1.5만 |
|---|
| 2026.03.06 | ₩8,438 | ₩8,639 | ₩8,438 | ₩8,626 | +2.23% | 3.8천 |
|---|
| 2026.03.05 | ₩8,719 | ₩8,934 | ₩8,572 | ₩8,626 | -1.08% | 1.1만 |
|---|
| 2026.03.04 | ₩8,760 | ₩8,760 | ₩8,183 | ₩8,719 | -0.46% | 1.9만 |
|---|
| 2026.03.03 | ₩8,532 | ₩8,693 | ₩8,210 | ₩8,304 | -2.67% | 3.5만 |
|---|
| 2026.03.02 | ₩7,365 | ₩9,055 | ₩7,365 | ₩8,545 | +16.03% | 3.4만 |
|---|
| 2026.02.27 | ₩8,384 | ₩8,384 | ₩7,351 | ₩7,499 | -10.56% | 7.8만 |
|---|
| 2026.02.26 | ₩8,465 | ₩8,518 | ₩8,223 | ₩8,384 | -0.95% | 1.8만 |
|---|
| 2026.02.25 | ₩8,800 | ₩8,907 | ₩8,465 | ₩8,612 | -2.13% | 2.6만 |
|---|
| 2026.02.24 | ₩9,417 | ₩9,417 | ₩8,921 | ₩9,229 | -1.99% | 3.7만 |
|---|
| 2026.02.23 | ₩9,739 | ₩9,739 | ₩9,108 | ₩9,350 | -3.99% | 1.1만 |
|---|
| 2026.02.20 | ₩9,457 | ₩9,712 | ₩9,216 | ₩9,712 | +2.70% | 2.5만 |
|---|
| 2026.02.19 | ₩9,336 | ₩9,551 | ₩9,135 | ₩9,457 | +1.29% | 2.2만 |
|---|
| 2026.02.18 | ₩9,149 | ₩9,404 | ₩8,854 | ₩9,404 | +2.79% | 4.2만 |
|---|
| 2026.02.17 | ₩8,652 | ₩9,685 | ₩8,089 | ₩9,605 | +11.01% | 6.5만 |
|---|
| 2026.02.13 | ₩8,223 | ₩9,108 | ₩8,076 | ₩8,947 | +8.81% | 9.3만 |
|---|
| 2026.02.12 | ₩7,244 | ₩7,660 | ₩7,177 | ₩7,660 | +5.74% | 11.9만 |
|---|
| 2026.02.11 | ₩7,083 | ₩7,512 | ₩7,083 | ₩7,472 | +5.49% | 6.1만 |
|---|
| 2026.02.10 | ₩6,573 | ₩7,579 | ₩6,573 | ₩7,271 | +10.61% | 5.3만 |
|---|
| 2026.02.09 | ₩6,466 | ₩6,841 | ₩6,372 | ₩6,774 | +4.77% | 3.2만 |
|---|
| 2026.02.06 | ₩6,238 | ₩6,694 | ₩6,238 | ₩6,587 | +5.59% | 4.5만 |
|---|
| 2026.02.05 | ₩5,956 | ₩7,110 | ₩5,902 | ₩6,197 | +4.05% | 15.4만 |
|---|
| 2026.02.04 | ₩5,634 | ₩6,573 | ₩5,634 | ₩6,171 | +9.52% | 19.9만 |
|---|
| 2026.02.03 | ₩8,317 | ₩8,558 | ₩5,715 | ₩6,010 | -27.74% | 264.7만 |
|---|
| 2026.02.02 | ₩6,533 | ₩8,250 | ₩6,519 | ₩6,922 | +5.95% | 332.8만 |
|---|
| 2026.01.30 | ₩9,310 | ₩9,390 | ₩6,332 | ₩6,358 | -31.70% | 14만 |
|---|
| 2026.01.29 | ₩9,886 | ₩10,463 | ₩9,310 | ₩9,310 | -5.83% | 9.9만 |
|---|
| 2026.01.28 | ₩8,719 | ₩10,665 | ₩8,397 | ₩9,739 | +11.69% | 25.3만 |
|---|
| 2026.01.27 | ₩6,546 | ₩8,143 | ₩6,519 | ₩8,143 | +24.39% | 8.8만 |
|---|
| 2026.01.26 | ₩6,157 | ₩6,372 | ₩6,037 | ₩6,358 | +3.27% | 3.6만 |
|---|
| 2026.01.23 | ₩6,037 | ₩6,291 | ₩5,862 | ₩5,969 | -1.11% | 4.6만 |
|---|
| 2026.01.22 | ₩5,634 | ₩6,023 | ₩5,621 | ₩6,023 | +6.90% | 5.8만 |
|---|
| 2026.01.21 | ₩4,856 | ₩5,634 | ₩4,856 | ₩5,634 | +16.02% | 7.7만 |
|---|
| 2026.01.20 | ₩4,923 | ₩4,923 | ₩4,829 | ₩4,869 | -1.09% | 1.2만 |
|---|
| 2026.01.16 | ₩4,708 | ₩4,896 | ₩4,682 | ₩4,896 | +3.99% | 9.7천 |
|---|
| 2026.01.15 | ₩4,735 | ₩4,843 | ₩4,641 | ₩4,735 | 0.00% | 3.6만 |
|---|
| 2026.01.14 | ₩4,548 | ₩4,615 | ₩4,548 | ₩4,615 | +1.47% | 4.4천 |
|---|
| 2026.01.13 | ₩4,641 | ₩4,682 | ₩4,641 | ₩4,641 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩4,628 | ₩4,963 | ₩4,561 | ₩4,615 | -0.29% | 2.1만 |
|---|
| 2026.01.09 | ₩4,588 | ₩4,950 | ₩4,574 | ₩4,641 | +1.17% | 9.9천 |
|---|
| 2026.01.08 | ₩4,708 | ₩5,151 | ₩4,467 | ₩4,655 | -1.14% | 9.8만 |
|---|
| 2026.01.07 | ₩5,071 | ₩5,191 | ₩4,185 | ₩4,279 | -15.61% | 7.5만 |
|---|
| 2026.01.06 | ₩5,285 | ₩5,326 | ₩5,138 | ₩5,205 | -1.52% | 7.3만 |
|---|
| 2026.01.05 | ₩4,923 | ₩5,205 | ₩4,776 | ₩5,084 | +3.27% | 7.4만 |
|---|
| 2026.01.02 | ₩4,601 | ₩4,735 | ₩4,534 | ₩4,641 | +0.87% | 6.5만 |
|---|
| 2025.12.31 | ₩4,185 | ₩4,776 | ₩4,172 | ₩4,306 | +2.88% | 8.1만 |
|---|
| 2025.12.30 | ₩3,944 | ₩4,440 | ₩3,863 | ₩4,199 | +6.46% | 6.5만 |
|---|
| 2025.12.29 | ₩3,702 | ₩3,837 | ₩3,528 | ₩3,823 | +3.26% | 2.7만 |
|---|
| 2025.12.26 | ₩3,568 | ₩3,702 | ₩3,367 | ₩3,702 | +3.76% | 1.7만 |
|---|
| 2025.12.24 | ₩3,528 | ₩3,541 | ₩3,434 | ₩3,528 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩3,676 | ₩3,676 | ₩3,461 | ₩3,501 | -4.74% | 9.7천 |
|---|
| 2025.12.22 | ₩3,769 | ₩3,769 | ₩3,434 | ₩3,488 | -7.47% | 3.1만 |
|---|
| 2025.12.19 | ₩3,944 | ₩3,944 | ₩3,635 | ₩3,676 | -6.80% | 1.1만 |
|---|
| 2025.12.18 | ₩3,743 | ₩3,783 | ₩3,635 | ₩3,729 | -0.36% | 7.1천 |
|---|
| 2025.12.17 | ₩3,796 | ₩3,823 | ₩3,662 | ₩3,743 | -1.41% | 4.3천 |
|---|
| 2025.12.16 | ₩3,823 | ₩3,904 | ₩3,582 | ₩3,729 | -2.46% | 2.2만 |
|---|
| 2025.12.15 | ₩3,743 | ₩4,038 | ₩3,635 | ₩3,810 | +1.79% | 8만 |
|---|
| 2025.12.12 | ₩3,649 | ₩3,756 | ₩3,541 | ₩3,756 | +2.94% | 3.4만 |
|---|
| 2025.12.11 | ₩3,407 | ₩3,756 | ₩3,313 | ₩3,528 | +3.54% | 6.2만 |
|---|
| 2025.12.10 | ₩3,354 | ₩3,421 | ₩3,032 | ₩3,421 | +2.00% | 2.8만 |
|---|
| 2025.12.09 | ₩3,166 | ₩3,474 | ₩3,166 | ₩3,448 | +8.90% | 1.8만 |
|---|
| 2025.12.08 | ₩3,085 | ₩3,313 | ₩2,991 | ₩3,260 | +5.65% | 5.7만 |
|---|
| 2025.12.05 | ₩2,522 | ₩3,206 | ₩2,522 | ₩3,152 | +25.00% | 8.8만 |
|---|
| 2025.12.04 | ₩2,589 | ₩2,616 | ₩2,482 | ₩2,535 | -2.07% | 5.2만 |
|---|
| 2025.12.03 | ₩2,522 | ₩2,589 | ₩2,213 | ₩2,549 | +1.06% | 23.9만 |
|---|
| 2025.12.02 | ₩3,152 | ₩3,313 | ₩3,085 | ₩3,300 | +4.68% | 110.3만 |
|---|
| 2025.12.01 | ₩3,380 | ₩3,488 | ₩3,072 | ₩3,260 | -3.57% | 2만 |
|---|
| 2025.11.28 | ₩3,340 | ₩3,541 | ₩3,340 | ₩3,501 | +4.82% | 1.1만 |
|---|
| 2025.11.26 | ₩3,407 | ₩3,407 | ₩3,287 | ₩3,300 | -3.15% | 1.4만 |
|---|
| 2025.11.25 | ₩3,206 | ₩3,354 | ₩3,099 | ₩3,273 | +2.09% | 3.5만 |
|---|
| 2025.11.24 | ₩2,965 | ₩3,085 | ₩2,938 | ₩3,072 | +3.62% | 1.2만 |
|---|
| 2025.11.21 | ₩2,884 | ₩2,951 | ₩2,884 | ₩2,938 | +1.86% | 1.1만 |
|---|
| 2025.11.20 | ₩2,898 | ₩2,965 | ₩2,844 | ₩2,871 | -0.93% | 1.7만 |
|---|
| 2025.11.19 | ₩2,683 | ₩2,844 | ₩2,683 | ₩2,844 | +6.00% | 9.2천 |
|---|
| 2025.11.18 | ₩2,280 | ₩2,616 | ₩2,280 | ₩2,589 | +13.53% | 3.3만 |
|---|
| 2025.11.17 | ₩2,629 | ₩2,629 | ₩2,227 | ₩2,227 | -15.31% | 2.5만 |
|---|
| 2025.11.14 | ₩2,388 | ₩2,509 | ₩2,012 | ₩2,119 | -11.24% | 3.7만 |
|---|
| 2025.11.13 | ₩3,072 | ₩3,152 | ₩2,415 | ₩2,441 | -20.52% | 13.9만 |
|---|
| 2025.11.12 | ₩2,991 | ₩3,528 | ₩2,871 | ₩3,313 | +10.76% | 5.1만 |
|---|
| 2025.11.11 | ₩3,206 | ₩3,206 | ₩3,072 | ₩3,085 | -3.77% | 5.8천 |
|---|
| 2025.11.10 | ₩3,260 | ₩3,273 | ₩3,206 | ₩3,246 | -0.41% | 9.4천 |
|---|
| 2025.11.07 | ₩3,246 | ₩3,300 | ₩3,219 | ₩3,219 | -0.83% | 4.5천 |
|---|
| 2025.11.06 | ₩3,394 | ₩3,407 | ₩3,300 | ₩3,300 | -2.77% | 5.6천 |
|---|
| 2025.11.05 | ₩3,622 | ₩3,622 | ₩3,380 | ₩3,380 | -6.67% | 6.3천 |
|---|
| 2025.11.04 | ₩3,233 | ₩3,340 | ₩3,219 | ₩3,340 | +3.32% | 1.5만 |
|---|
| 2025.11.03 | ₩3,340 | ₩3,340 | ₩3,273 | ₩3,313 | -0.80% | 1.3만 |
|---|
| 2025.10.31 | ₩3,273 | ₩3,340 | ₩3,219 | ₩3,340 | +2.05% | 5천 |
|---|
| 2025.10.30 | ₩3,354 | ₩3,380 | ₩3,219 | ₩3,340 | -0.40% | 5.1천 |
|---|
| 2025.10.29 | ₩3,219 | ₩3,380 | ₩3,206 | ₩3,340 | +3.75% | 1만 |
|---|
| 2025.10.28 | ₩3,233 | ₩3,327 | ₩3,206 | ₩3,300 | +2.07% | 5.4천 |
|---|
| 2025.10.27 | ₩3,233 | ₩3,354 | ₩3,206 | ₩3,287 | +1.66% | 1.1만 |
|---|
| 2025.10.24 | ₩3,219 | ₩3,327 | ₩3,219 | ₩3,313 | +2.92% | 4.3천 |
|---|
| 2025.10.23 | ₩3,260 | ₩3,407 | ₩3,193 | ₩3,313 | +1.65% | 1.1만 |
|---|
| 2025.10.22 | ₩3,179 | ₩3,380 | ₩3,139 | ₩3,152 | -0.84% | 1.5만 |
|---|
| 2025.10.21 | ₩3,582 | ₩3,582 | ₩3,260 | ₩3,313 | -7.49% | 1만 |
|---|
| 2025.10.20 | ₩3,340 | ₩3,501 | ₩3,219 | ₩3,327 | -0.40% | 1.3만 |
|---|
| 2025.10.17 | ₩3,313 | ₩3,649 | ₩3,246 | ₩3,287 | -0.81% | 1.5만 |
|---|
| 2025.10.16 | ₩3,421 | ₩3,515 | ₩3,260 | ₩3,313 | -3.14% | 1.9만 |
|---|
| 2025.10.15 | ₩3,474 | ₩3,622 | ₩3,421 | ₩3,448 | -0.77% | 2.1만 |
|---|
| 2025.10.14 | ₩3,448 | ₩3,662 | ₩3,434 | ₩3,595 | +4.28% | 1.2만 |
|---|
| 2025.10.13 | ₩3,676 | ₩3,676 | ₩3,515 | ₩3,649 | -0.73% | 1.7천 |
|---|
| 2025.10.10 | ₩3,716 | ₩3,716 | ₩3,488 | ₩3,595 | -3.25% | 1.2만 |
|---|