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 | ₩4,828 | ₩4,909 | ₩4,828 | ₩4,909 | +1.67% | 3.9천 |
| 2026.10.08 | ₩4,828 | ₩4,935 | ₩4,828 | ₩4,895 | +1.39% | 4.5천 |
| 2026.10.07 | ₩4,828 | ₩4,949 | ₩4,828 | ₩4,949 | +2.50% | 1.6천 |
| 2026.10.06 | ₩4,828 | ₩4,828 | ₩4,828 | ₩4,828 | 0.00% | 1.6천 |
| 2026.10.05 | ₩4,855 | ₩4,976 | ₩4,855 | ₩4,949 | +1.93% | 4.8천 |
| 2026.10.02 | ₩4,922 | ₩4,922 | ₩4,922 | ₩4,922 | 0.00% | 1천 |
| 2026.10.01 | ₩4,895 | ₩4,949 | ₩4,694 | ₩4,935 | +0.82% | 6.1천 |
| 2026.09.30 | ₩4,895 | ₩4,895 | ₩4,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,895 |
| 0.00% |
| 6.1천 |
| 2026.09.29 | ₩4,774 | ₩4,895 | ₩4,707 | ₩4,734 | -0.84% | 7.3천 |
|---|
| 2026.09.28 | ₩4,828 | ₩4,976 | ₩4,828 | ₩4,882 | +1.11% | 2.8천 |
|---|
| 2026.09.25 | ₩4,962 | ₩5,163 | ₩4,962 | ₩5,163 | +4.05% | 6.9천 |
|---|
| 2026.09.24 | ₩5,096 | ₩5,204 | ₩5,056 | ₩5,070 | -0.53% | 1.2만 |
|---|
| 2026.09.23 | ₩5,311 | ₩5,311 | ₩5,096 | ₩5,204 | -2.02% | 7천 |
|---|
| 2026.09.22 | ₩5,096 | ₩5,230 | ₩5,083 | ₩5,217 | +2.37% | 5.3천 |
|---|
| 2026.09.21 | ₩5,110 | ₩5,378 | ₩5,110 | ₩5,110 | 0.00% | 3천 |
|---|
| 2026.09.18 | ₩5,083 | ₩5,150 | ₩5,056 | ₩5,096 | +0.26% | 4.5천 |
|---|
| 2026.09.17 | ₩5,110 | ₩5,150 | ₩4,962 | ₩5,056 | -1.05% | 8.3천 |
|---|
| 2026.09.16 | ₩5,190 | ₩5,378 | ₩5,070 | ₩5,190 | 0.00% | 4만 |
|---|
| 2026.09.15 | ₩5,230 | ₩5,472 | ₩5,096 | ₩5,190 | -0.77% | 2.7만 |
|---|
| 2026.09.14 | ₩5,163 | ₩5,271 | ₩5,096 | ₩5,163 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩5,204 | ₩5,539 | ₩5,204 | ₩5,311 | +2.06% | 2.8만 |
|---|
| 2026.09.10 | ₩5,043 | ₩5,566 | ₩5,043 | ₩5,378 | +6.65% | 6만 |
|---|
| 2026.09.09 | ₩5,083 | ₩5,633 | ₩5,083 | ₩5,633 | +10.82% | 7.9천 |
|---|
| 2026.09.08 | ₩5,096 | ₩5,190 | ₩5,016 | ₩5,070 | -0.53% | 3만 |
|---|
| 2026.09.04 | ₩5,566 | ₩5,566 | ₩5,244 | ₩5,271 | -5.30% | 1.1만 |
|---|
| 2026.09.03 | ₩6,022 | ₩6,022 | ₩5,338 | ₩5,472 | -9.13% | 2.7만 |
|---|
| 2026.09.02 | ₩5,512 | ₩5,552 | ₩5,391 | ₩5,539 | +0.49% | 6.1천 |
|---|
| 2026.09.01 | ₩5,646 | ₩5,646 | ₩5,311 | ₩5,499 | -2.61% | 1.5만 |
|---|
| 2026.08.31 | ₩5,458 | ₩5,458 | ₩5,230 | ₩5,338 | -2.21% | 1.7만 |
|---|
| 2026.08.28 | ₩5,552 | ₩5,660 | ₩5,137 | ₩5,458 | -1.69% | 3.1만 |
|---|
| 2026.08.27 | ₩5,660 | ₩5,686 | ₩5,405 | ₩5,552 | -1.90% | 2.8만 |
|---|
| 2026.08.26 | ₩5,700 | ₩5,834 | ₩5,552 | ₩5,660 | -0.71% | 1.6만 |
|---|
| 2026.08.25 | ₩6,102 | ₩6,102 | ₩5,512 | ₩5,660 | -7.25% | 5.1만 |
|---|
| 2026.08.24 | ₩6,035 | ₩6,317 | ₩5,686 | ₩6,142 | +1.78% | 3.2만 |
|---|
| 2026.08.21 | ₩6,317 | ₩6,344 | ₩5,968 | ₩6,062 | -4.03% | 4.1만 |
|---|
| 2026.08.20 | ₩6,209 | ₩6,370 | ₩5,955 | ₩6,303 | +1.51% | 3.8만 |
|---|
| 2026.08.19 | ₩5,981 | ₩6,840 | ₩5,981 | ₩6,250 | +4.48% | 15.7만 |
|---|
| 2026.08.18 | ₩6,773 | ₩6,786 | ₩6,209 | ₩6,357 | -6.14% | 27.9만 |
|---|
| 2026.08.17 | ₩7,846 | ₩8,355 | ₩7,135 | ₩7,551 | -3.76% | 380.1만 |
|---|
| 2026.08.14 | ₩6,706 | ₩7,215 | ₩6,706 | ₩6,706 | 0.00% | 513.3만 |
|---|
| 2026.08.13 | ₩5,566 | ₩6,706 | ₩5,552 | ₩6,598 | +18.55% | 14.7만 |
|---|
| 2026.08.12 | ₩5,070 | ₩5,780 | ₩5,056 | ₩5,405 | +6.61% | 10.7만 |
|---|
| 2026.08.11 | ₩5,110 | ₩5,365 | ₩4,560 | ₩5,096 | -0.26% | 5.2만 |
|---|
| 2026.08.10 | ₩4,587 | ₩5,499 | ₩4,386 | ₩4,882 | +6.43% | 13.3만 |
|---|
| 2026.08.07 | ₩4,372 | ₩4,493 | ₩4,037 | ₩4,453 | +1.84% | 7만 |
|---|
| 2026.08.06 | ₩4,158 | ₩4,453 | ₩3,822 | ₩4,412 | +6.13% | 8.4만 |
|---|
| 2026.08.05 | ₩3,943 | ₩4,225 | ₩3,755 | ₩4,225 | +7.14% | 5.2만 |
|---|
| 2026.08.04 | ₩3,916 | ₩4,010 | ₩3,755 | ₩4,010 | +2.40% | 4.6만 |
|---|
| 2026.08.03 | ₩3,822 | ₩3,876 | ₩3,500 | ₩3,849 | +0.70% | 12.4만 |
|---|
| 2026.07.31 | ₩4,225 | ₩4,640 | ₩3,836 | ₩4,010 | -5.08% | 20.6만 |
|---|
| 2026.07.30 | ₩3,983 | ₩5,029 | ₩3,755 | ₩4,077 | +2.36% | 33.5만 |
|---|
| 2026.07.29 | ₩3,728 | ₩7,899 | ₩3,420 | ₩4,292 | +15.11% | 224.3만 |
|---|
| 2026.07.28 | ₩3,822 | ₩4,023 | ₩3,219 | ₩3,795 | -0.70% | 46.3만 |
|---|
| 2026.07.27 | ₩3,862 | ₩14,203 | ₩3,688 | ₩4,158 | +7.64% | 1200.3만 |
|---|
| 2026.07.24 | ₩4,131 | ₩4,131 | ₩3,500 | ₩3,688 | -10.71% | 3.9천 |
|---|
| 2026.07.23 | ₩4,707 | ₩4,707 | ₩4,292 | ₩4,345 | -7.69% | 1.1만 |
|---|
| 2026.07.22 | ₩4,909 | ₩4,909 | ₩4,895 | ₩4,895 | -0.27% | 500 |
|---|
| 2026.07.21 | ₩4,868 | ₩4,868 | ₩4,868 | ₩4,868 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩4,895 | ₩4,895 | ₩4,895 | ₩4,895 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩4,828 | ₩4,828 | ₩4,707 | ₩4,761 | -1.39% | 3.3천 |
|---|
| 2026.07.16 | ₩4,546 | ₩5,096 | ₩4,546 | ₩4,828 | +6.19% | 2.1천 |
|---|
| 2026.07.15 | ₩4,721 | ₩4,721 | ₩4,721 | ₩4,721 | 0.00% | 4.1천 |
|---|
| 2026.07.14 | ₩4,359 | ₩4,359 | ₩4,359 | ₩4,359 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩5,163 | ₩5,633 | ₩5,163 | ₩5,566 | +7.79% | 1.9천 |
|---|
| 2026.07.10 | ₩5,458 | ₩5,767 | ₩4,426 | ₩5,365 | -1.72% | 6.1천 |
|---|
| 2026.07.09 | ₩5,298 | ₩5,525 | ₩5,298 | ₩5,378 | +1.52% | 5.5천 |
|---|
| 2026.07.08 | ₩5,137 | ₩5,137 | ₩4,909 | ₩4,909 | -4.44% | 1.7천 |
|---|
| 2026.07.07 | ₩5,163 | ₩5,163 | ₩4,627 | ₩4,627 | -10.39% | 4.2천 |
|---|
| 2026.07.06 | ₩5,298 | ₩5,298 | ₩5,298 | ₩5,298 | 0.00% | 1천 |
|---|
| 2026.07.02 | ₩5,499 | ₩5,700 | ₩5,365 | ₩5,365 | -2.44% | 5.8천 |
|---|
| 2026.07.01 | ₩5,579 | ₩5,700 | ₩5,096 | ₩5,700 | +2.16% | 1.3만 |
|---|
| 2026.06.30 | ₩5,499 | ₩5,767 | ₩5,499 | ₩5,767 | +4.88% | 4천 |
|---|
| 2026.06.29 | ₩5,633 | ₩5,660 | ₩5,633 | ₩5,633 | 0.00% | 2.5천 |
|---|
| 2026.06.26 | ₩6,156 | ₩6,156 | ₩6,156 | ₩6,156 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩6,022 | ₩6,022 | ₩5,646 | ₩5,673 | -5.79% | 2.5천 |
|---|
| 2026.06.24 | ₩5,633 | ₩6,022 | ₩5,633 | ₩6,022 | +6.90% | 1.9천 |
|---|
| 2026.06.23 | ₩5,217 | ₩5,888 | ₩5,110 | ₩5,633 | +7.97% | 6.9천 |
|---|
| 2026.06.22 | ₩5,807 | ₩5,847 | ₩5,499 | ₩5,499 | -5.31% | 2.1천 |
|---|
| 2026.06.18 | ₩5,579 | ₩5,941 | ₩5,378 | ₩5,432 | -2.64% | 3.9천 |
|---|
| 2026.06.17 | ₩5,807 | ₩5,807 | ₩5,378 | ₩5,378 | -7.39% | 5.9천 |
|---|
| 2026.06.16 | ₩5,807 | ₩6,008 | ₩5,767 | ₩5,807 | 0.00% | 2.3천 |
|---|
| 2026.06.15 | ₩6,692 | ₩6,692 | ₩5,847 | ₩5,847 | -12.63% | 4.4천 |
|---|
| 2026.06.12 | ₩5,740 | ₩6,035 | ₩5,727 | ₩5,941 | +3.50% | 5.9천 |
|---|
| 2026.06.11 | ₩5,552 | ₩5,713 | ₩5,445 | ₩5,713 | +2.90% | 2.2천 |
|---|
| 2026.06.10 | ₩5,499 | ₩5,619 | ₩5,499 | ₩5,566 | +1.22% | 7.4천 |
|---|
| 2026.06.09 | ₩5,070 | ₩5,686 | ₩5,070 | ₩5,405 | +6.61% | 6.7천 |
|---|
| 2026.06.08 | ₩5,968 | ₩6,035 | ₩4,855 | ₩5,029 | -15.73% | 2.1만 |
|---|
| 2026.06.05 | ₩6,209 | ₩6,840 | ₩5,901 | ₩5,914 | -4.75% | 1.1만 |
|---|
| 2026.06.04 | ₩6,907 | ₩7,604 | ₩6,049 | ₩6,049 | -12.43% | 3.3만 |
|---|
| 2026.06.03 | ₩7,618 | ₩7,618 | ₩6,961 | ₩6,961 | -8.63% | 7.8천 |
|---|
| 2026.06.02 | ₩7,524 | ₩7,765 | ₩6,598 | ₩6,907 | -8.20% | 3만 |
|---|
| 2026.06.01 | ₩7,631 | ₩7,779 | ₩7,417 | ₩7,510 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩7,417 | ₩7,980 | ₩7,417 | ₩7,631 | +2.89% | 6.4천 |
|---|
| 2026.05.28 | ₩7,524 | ₩7,779 | ₩6,974 | ₩6,974 | -7.31% | 1.2만 |
|---|
| 2026.05.27 | ₩7,926 | ₩7,926 | ₩7,510 | ₩7,644 | -3.55% | 1.1만 |
|---|
| 2026.05.26 | ₩7,738 | ₩8,355 | ₩7,738 | ₩7,899 | +2.08% | 1.2만 |
|---|
| 2026.05.22 | ₩8,355 | ₩8,355 | ₩8,181 | ₩8,194 | -1.93% | 2.9천 |
|---|
| 2026.05.21 | ₩8,382 | ₩8,691 | ₩8,208 | ₩8,208 | -2.08% | 3.1천 |
|---|
| 2026.05.20 | ₩8,489 | ₩8,919 | ₩8,449 | ₩8,463 | -0.32% | 4.4천 |
|---|
| 2026.05.19 | ₩8,959 | ₩8,959 | ₩8,449 | ₩8,489 | -5.24% | 1.3만 |
|---|
| 2026.05.18 | ₩8,838 | ₩8,838 | ₩8,583 | ₩8,583 | -2.88% | 3.3천 |
|---|
| 2026.05.15 | ₩8,543 | ₩8,704 | ₩8,449 | ₩8,691 | +1.73% | 6.1천 |
|---|
| 2026.05.14 | ₩8,878 | ₩8,999 | ₩8,624 | ₩8,624 | -2.87% | 3.4천 |
|---|
| 2026.05.13 | ₩9,026 | ₩9,120 | ₩8,852 | ₩8,852 | -1.93% | 1.8천 |
|---|
| 2026.05.12 | ₩8,905 | ₩9,361 | ₩8,905 | ₩9,133 | +2.56% | 2천 |
|---|
| 2026.05.11 | ₩9,509 | ₩9,522 | ₩9,080 | ₩9,254 | -2.68% | 8.4천 |
|---|
| 2026.05.08 | ₩9,227 | ₩9,254 | ₩8,302 | ₩8,744 | -5.23% | 7.8천 |
|---|
| 2026.05.07 | ₩8,489 | ₩8,852 | ₩7,886 | ₩8,650 | +1.90% | 1.5만 |
|---|
| 2026.05.06 | ₩8,731 | ₩9,053 | ₩8,489 | ₩8,489 | -2.76% | 6.2천 |
|---|
| 2026.05.05 | ₩9,187 | ₩9,227 | ₩9,187 | ₩9,227 | +0.44% | 1.3천 |
|---|
| 2026.05.04 | ₩9,267 | ₩9,428 | ₩9,240 | ₩9,308 | +0.43% | 2.9천 |
|---|
| 2026.05.01 | ₩10,032 | ₩10,032 | ₩9,214 | ₩9,536 | -4.95% | 6.7천 |
|---|
| 2026.04.30 | ₩9,978 | ₩9,978 | ₩9,254 | ₩9,294 | -6.85% | 1.2만 |
|---|
| 2026.04.29 | ₩9,388 | ₩9,656 | ₩9,388 | ₩9,629 | +2.57% | 1.2만 |
|---|
| 2026.04.28 | ₩9,428 | ₩10,005 | ₩9,053 | ₩9,388 | -0.43% | 7.2천 |
|---|
| 2026.04.27 | ₩9,053 | ₩9,589 | ₩9,053 | ₩9,214 | +1.78% | 9.9천 |
|---|
| 2026.04.24 | ₩7,913 | ₩9,334 | ₩7,913 | ₩8,878 | +12.20% | 1.4만 |
|---|
| 2026.04.23 | ₩9,670 | ₩9,790 | ₩7,712 | ₩7,832 | -19.00% | 5.6만 |
|---|
| 2026.04.22 | ₩10,166 | ₩10,166 | ₩9,817 | ₩9,817 | -3.43% | 2.4만 |
|---|
| 2026.04.21 | ₩10,126 | ₩10,193 | ₩10,059 | ₩10,139 | +0.13% | 4.5천 |
|---|
| 2026.04.20 | ₩9,991 | ₩10,474 | ₩9,991 | ₩10,219 | +2.28% | 8.6천 |
|---|
| 2026.04.17 | ₩10,300 | ₩10,300 | ₩10,005 | ₩10,139 | -1.56% | 1.7만 |
|---|
| 2026.04.16 | ₩10,193 | ₩10,367 | ₩10,085 | ₩10,327 | +1.32% | 6.8천 |
|---|
| 2026.04.15 | ₩10,032 | ₩10,474 | ₩10,032 | ₩10,193 | +1.60% | 1.3만 |
|---|
| 2026.04.14 | ₩10,112 | ₩10,112 | ₩9,991 | ₩10,005 | -1.06% | 5.6천 |
|---|
| 2026.04.13 | ₩10,193 | ₩10,193 | ₩9,965 | ₩10,139 | -0.53% | 8.7천 |
|---|
| 2026.04.10 | ₩10,112 | ₩10,474 | ₩10,112 | ₩10,193 | +0.80% | 9.5천 |
|---|
| 2026.04.09 | ₩10,179 | ₩10,179 | ₩9,991 | ₩9,991 | -1.84% | 6.1천 |
|---|
| 2026.04.08 | ₩10,059 | ₩10,179 | ₩9,898 | ₩10,112 | +0.53% | 1.5만 |
|---|
| 2026.04.07 | ₩9,710 | ₩9,790 | ₩9,522 | ₩9,737 | +0.28% | 2만 |
|---|
| 2026.04.06 | ₩9,348 | ₩9,723 | ₩9,348 | ₩9,710 | +3.87% | 1.6만 |
|---|
| 2026.04.02 | ₩9,375 | ₩9,522 | ₩9,375 | ₩9,522 | +1.57% | 4.8천 |
|---|
| 2026.04.01 | ₩9,388 | ₩9,468 | ₩9,254 | ₩9,468 | +0.86% | 2.2만 |
|---|
| 2026.03.31 | ₩9,160 | ₩9,522 | ₩9,160 | ₩9,468 | +3.37% | 1.3만 |
|---|
| 2026.03.30 | ₩9,093 | ₩9,415 | ₩8,986 | ₩9,321 | +2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩9,254 | ₩9,321 | ₩9,053 | ₩9,133 | -1.30% | 6.4천 |
|---|
| 2026.03.26 | ₩9,388 | ₩9,388 | ₩9,267 | ₩9,334 | -0.57% | 6.1천 |
|---|
| 2026.03.25 | ₩9,442 | ₩9,589 | ₩9,321 | ₩9,495 | +0.57% | 1만 |
|---|
| 2026.03.24 | ₩9,455 | ₩9,495 | ₩8,865 | ₩9,442 | -0.14% | 3.5만 |
|---|
| 2026.03.23 | ₩9,120 | ₩9,522 | ₩8,999 | ₩9,482 | +3.97% | 2.4만 |
|---|
| 2026.03.20 | ₩9,093 | ₩9,120 | ₩8,852 | ₩8,878 | -2.36% | 3.3만 |
|---|
| 2026.03.19 | ₩9,080 | ₩9,522 | ₩8,986 | ₩9,080 | 0.00% | 7.1천 |
|---|
| 2026.03.18 | ₩9,643 | ₩9,643 | ₩9,133 | ₩9,281 | -3.76% | 9.8천 |
|---|
| 2026.03.17 | ₩10,005 | ₩10,005 | ₩9,589 | ₩9,750 | -2.55% | 1.6만 |
|---|
| 2026.03.16 | ₩9,348 | ₩10,461 | ₩9,240 | ₩9,817 | +5.02% | 3.9만 |
|---|
| 2026.03.13 | ₩9,120 | ₩9,254 | ₩9,026 | ₩9,227 | +1.18% | 1.8만 |
|---|
| 2026.03.12 | ₩9,334 | ₩9,495 | ₩9,254 | ₩9,294 | -0.43% | 1.8만 |
|---|
| 2026.03.11 | ₩9,214 | ₩9,468 | ₩9,120 | ₩9,281 | +0.73% | 1.5만 |
|---|
| 2026.03.10 | ₩8,784 | ₩9,267 | ₩8,556 | ₩8,986 | +2.29% | 2.1만 |
|---|
| 2026.03.09 | ₩8,583 | ₩8,731 | ₩8,315 | ₩8,664 | +0.94% | 1.5만 |
|---|
| 2026.03.06 | ₩8,436 | ₩8,637 | ₩8,436 | ₩8,624 | +2.23% | 3.8천 |
|---|
| 2026.03.05 | ₩8,717 | ₩8,932 | ₩8,570 | ₩8,624 | -1.08% | 1.1만 |
|---|
| 2026.03.04 | ₩8,758 | ₩8,758 | ₩8,181 | ₩8,717 | -0.46% | 1.9만 |
|---|
| 2026.03.03 | ₩8,530 | ₩8,691 | ₩8,208 | ₩8,302 | -2.67% | 3.5만 |
|---|
| 2026.03.02 | ₩7,363 | ₩9,053 | ₩7,363 | ₩8,543 | +16.03% | 3.4만 |
|---|
| 2026.02.27 | ₩8,382 | ₩8,382 | ₩7,349 | ₩7,497 | -10.56% | 7.8만 |
|---|
| 2026.02.26 | ₩8,463 | ₩8,516 | ₩8,221 | ₩8,382 | -0.95% | 1.8만 |
|---|
| 2026.02.25 | ₩8,798 | ₩8,905 | ₩8,463 | ₩8,610 | -2.13% | 2.6만 |
|---|
| 2026.02.24 | ₩9,415 | ₩9,415 | ₩8,919 | ₩9,227 | -1.99% | 3.7만 |
|---|
| 2026.02.23 | ₩9,737 | ₩9,737 | ₩9,106 | ₩9,348 | -3.99% | 1.1만 |
|---|
| 2026.02.20 | ₩9,455 | ₩9,710 | ₩9,214 | ₩9,710 | +2.70% | 2.5만 |
|---|
| 2026.02.19 | ₩9,334 | ₩9,549 | ₩9,133 | ₩9,455 | +1.29% | 2.2만 |
|---|
| 2026.02.18 | ₩9,147 | ₩9,401 | ₩8,852 | ₩9,401 | +2.79% | 4.2만 |
|---|
| 2026.02.17 | ₩8,650 | ₩9,683 | ₩8,087 | ₩9,603 | +11.01% | 6.5만 |
|---|
| 2026.02.13 | ₩8,221 | ₩9,106 | ₩8,074 | ₩8,945 | +8.81% | 9.3만 |
|---|
| 2026.02.12 | ₩7,242 | ₩7,658 | ₩7,175 | ₩7,658 | +5.74% | 11.9만 |
|---|
| 2026.02.11 | ₩7,081 | ₩7,510 | ₩7,081 | ₩7,470 | +5.49% | 6.1만 |
|---|
| 2026.02.10 | ₩6,572 | ₩7,577 | ₩6,572 | ₩7,269 | +10.61% | 5.3만 |
|---|
| 2026.02.09 | ₩6,464 | ₩6,840 | ₩6,370 | ₩6,773 | +4.77% | 3.2만 |
|---|
| 2026.02.06 | ₩6,236 | ₩6,692 | ₩6,236 | ₩6,585 | +5.59% | 4.5만 |
|---|
| 2026.02.05 | ₩5,955 | ₩7,108 | ₩5,901 | ₩6,196 | +4.05% | 15.4만 |
|---|
| 2026.02.04 | ₩5,633 | ₩6,572 | ₩5,633 | ₩6,169 | +9.52% | 19.9만 |
|---|
| 2026.02.03 | ₩8,315 | ₩8,556 | ₩5,713 | ₩6,008 | -27.74% | 264.7만 |
|---|
| 2026.02.02 | ₩6,531 | ₩8,248 | ₩6,518 | ₩6,920 | +5.95% | 332.8만 |
|---|
| 2026.01.30 | ₩9,308 | ₩9,388 | ₩6,330 | ₩6,357 | -31.70% | 14만 |
|---|
| 2026.01.29 | ₩9,884 | ₩10,461 | ₩9,308 | ₩9,308 | -5.83% | 9.9만 |
|---|
| 2026.01.28 | ₩8,717 | ₩10,662 | ₩8,396 | ₩9,737 | +11.69% | 25.3만 |
|---|
| 2026.01.27 | ₩6,545 | ₩8,141 | ₩6,518 | ₩8,141 | +24.39% | 8.8만 |
|---|
| 2026.01.26 | ₩6,156 | ₩6,370 | ₩6,035 | ₩6,357 | +3.27% | 3.6만 |
|---|
| 2026.01.23 | ₩6,035 | ₩6,290 | ₩5,861 | ₩5,968 | -1.11% | 4.6만 |
|---|
| 2026.01.22 | ₩5,633 | ₩6,022 | ₩5,619 | ₩6,022 | +6.90% | 5.8만 |
|---|
| 2026.01.21 | ₩4,855 | ₩5,633 | ₩4,855 | ₩5,633 | +16.02% | 7.7만 |
|---|
| 2026.01.20 | ₩4,922 | ₩4,922 | ₩4,828 | ₩4,868 | -1.09% | 1.2만 |
|---|
| 2026.01.16 | ₩4,707 | ₩4,895 | ₩4,681 | ₩4,895 | +3.99% | 9.7천 |
|---|
| 2026.01.15 | ₩4,734 | ₩4,842 | ₩4,640 | ₩4,734 | 0.00% | 3.6만 |
|---|
| 2026.01.14 | ₩4,546 | ₩4,614 | ₩4,546 | ₩4,614 | +1.47% | 4.4천 |
|---|
| 2026.01.13 | ₩4,640 | ₩4,681 | ₩4,640 | ₩4,640 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩4,627 | ₩4,962 | ₩4,560 | ₩4,614 | -0.29% | 2.1만 |
|---|
| 2026.01.09 | ₩4,587 | ₩4,949 | ₩4,573 | ₩4,640 | +1.17% | 9.9천 |
|---|
| 2026.01.08 | ₩4,707 | ₩5,150 | ₩4,466 | ₩4,654 | -1.14% | 9.8만 |
|---|
| 2026.01.07 | ₩5,070 | ₩5,190 | ₩4,184 | ₩4,278 | -15.61% | 7.5만 |
|---|
| 2026.01.06 | ₩5,284 | ₩5,324 | ₩5,137 | ₩5,204 | -1.52% | 7.3만 |
|---|
| 2026.01.05 | ₩4,922 | ₩5,204 | ₩4,774 | ₩5,083 | +3.27% | 7.4만 |
|---|
| 2026.01.02 | ₩4,600 | ₩4,734 | ₩4,533 | ₩4,640 | +0.87% | 6.5만 |
|---|
| 2025.12.31 | ₩4,184 | ₩4,774 | ₩4,171 | ₩4,305 | +2.88% | 8.1만 |
|---|
| 2025.12.30 | ₩3,943 | ₩4,439 | ₩3,862 | ₩4,198 | +6.46% | 6.5만 |
|---|
| 2025.12.29 | ₩3,702 | ₩3,836 | ₩3,527 | ₩3,822 | +3.26% | 2.7만 |
|---|
| 2025.12.26 | ₩3,567 | ₩3,702 | ₩3,366 | ₩3,702 | +3.76% | 1.7만 |
|---|
| 2025.12.24 | ₩3,527 | ₩3,541 | ₩3,433 | ₩3,527 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩3,675 | ₩3,675 | ₩3,460 | ₩3,500 | -4.74% | 9.7천 |
|---|
| 2025.12.22 | ₩3,769 | ₩3,769 | ₩3,433 | ₩3,487 | -7.47% | 3.1만 |
|---|
| 2025.12.19 | ₩3,943 | ₩3,943 | ₩3,634 | ₩3,675 | -6.80% | 1.1만 |
|---|
| 2025.12.18 | ₩3,742 | ₩3,782 | ₩3,634 | ₩3,728 | -0.36% | 7.1천 |
|---|
| 2025.12.17 | ₩3,795 | ₩3,822 | ₩3,661 | ₩3,742 | -1.41% | 4.3천 |
|---|
| 2025.12.16 | ₩3,822 | ₩3,903 | ₩3,581 | ₩3,728 | -2.46% | 2.2만 |
|---|
| 2025.12.15 | ₩3,742 | ₩4,037 | ₩3,634 | ₩3,809 | +1.79% | 8만 |
|---|
| 2025.12.12 | ₩3,648 | ₩3,755 | ₩3,541 | ₩3,755 | +2.94% | 3.4만 |
|---|
| 2025.12.11 | ₩3,406 | ₩3,755 | ₩3,313 | ₩3,527 | +3.54% | 6.2만 |
|---|
| 2025.12.10 | ₩3,353 | ₩3,420 | ₩3,031 | ₩3,420 | +2.00% | 2.8만 |
|---|
| 2025.12.09 | ₩3,165 | ₩3,474 | ₩3,165 | ₩3,447 | +8.90% | 1.8만 |
|---|
| 2025.12.08 | ₩3,085 | ₩3,313 | ₩2,991 | ₩3,259 | +5.65% | 5.7만 |
|---|
| 2025.12.05 | ₩2,521 | ₩3,205 | ₩2,521 | ₩3,152 | +25.00% | 8.8만 |
|---|
| 2025.12.04 | ₩2,588 | ₩2,615 | ₩2,481 | ₩2,535 | -2.07% | 5.2만 |
|---|
| 2025.12.03 | ₩2,521 | ₩2,588 | ₩2,213 | ₩2,548 | +1.06% | 23.9만 |
|---|
| 2025.12.02 | ₩3,152 | ₩3,313 | ₩3,085 | ₩3,299 | +4.68% | 110.3만 |
|---|
| 2025.12.01 | ₩3,380 | ₩3,487 | ₩3,071 | ₩3,259 | -3.57% | 2만 |
|---|
| 2025.11.28 | ₩3,339 | ₩3,541 | ₩3,339 | ₩3,500 | +4.82% | 1.1만 |
|---|
| 2025.11.26 | ₩3,406 | ₩3,406 | ₩3,286 | ₩3,299 | -3.15% | 1.4만 |
|---|
| 2025.11.25 | ₩3,205 | ₩3,353 | ₩3,098 | ₩3,272 | +2.09% | 3.5만 |
|---|
| 2025.11.24 | ₩2,964 | ₩3,085 | ₩2,937 | ₩3,071 | +3.62% | 1.2만 |
|---|
| 2025.11.21 | ₩2,883 | ₩2,951 | ₩2,883 | ₩2,937 | +1.86% | 1.1만 |
|---|
| 2025.11.20 | ₩2,897 | ₩2,964 | ₩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 | ₩2,629 | ₩2,629 | ₩2,226 | ₩2,226 | -15.31% | 2.5만 |
|---|
| 2025.11.14 | ₩2,387 | ₩2,508 | ₩2,012 | ₩2,119 | -11.24% | 3.7만 |
|---|
| 2025.11.13 | ₩3,071 | ₩3,152 | ₩2,414 | ₩2,441 | -20.52% | 13.9만 |
|---|
| 2025.11.12 | ₩2,991 | ₩3,527 | ₩2,870 | ₩3,313 | +10.76% | 5.1만 |
|---|
| 2025.11.11 | ₩3,205 | ₩3,205 | ₩3,071 | ₩3,085 | -3.77% | 5.8천 |
|---|
| 2025.11.10 | ₩3,259 | ₩3,272 | ₩3,205 | ₩3,246 | -0.41% | 9.4천 |
|---|
| 2025.11.07 | ₩3,246 | ₩3,299 | ₩3,219 | ₩3,219 | -0.83% | 4.5천 |
|---|
| 2025.11.06 | ₩3,393 | ₩3,406 | ₩3,299 | ₩3,299 | -2.77% | 5.6천 |
|---|
| 2025.11.05 | ₩3,621 | ₩3,621 | ₩3,380 | ₩3,380 | -6.67% | 6.3천 |
|---|
| 2025.11.04 | ₩3,232 | ₩3,339 | ₩3,219 | ₩3,339 | +3.32% | 1.5만 |
|---|
| 2025.11.03 | ₩3,339 | ₩3,339 | ₩3,272 | ₩3,313 | -0.80% | 1.3만 |
|---|
| 2025.10.31 | ₩3,272 | ₩3,339 | ₩3,219 | ₩3,339 | +2.05% | 5천 |
|---|
| 2025.10.30 | ₩3,353 | ₩3,380 | ₩3,219 | ₩3,339 | -0.40% | 5.1천 |
|---|
| 2025.10.29 | ₩3,219 | ₩3,380 | ₩3,205 | ₩3,339 | +3.75% | 1만 |
|---|
| 2025.10.28 | ₩3,232 | ₩3,326 | ₩3,205 | ₩3,299 | +2.07% | 5.4천 |
|---|
| 2025.10.27 | ₩3,232 | ₩3,353 | ₩3,205 | ₩3,286 | +1.66% | 1.1만 |
|---|
| 2025.10.24 | ₩3,219 | ₩3,326 | ₩3,219 | ₩3,313 | +2.92% | 4.3천 |
|---|
| 2025.10.23 | ₩3,259 | ₩3,406 | ₩3,192 | ₩3,313 | +1.65% | 1.1만 |
|---|
| 2025.10.22 | ₩3,179 | ₩3,380 | ₩3,138 | ₩3,152 | -0.84% | 1.5만 |
|---|
| 2025.10.21 | ₩3,581 | ₩3,581 | ₩3,259 | ₩3,313 | -7.49% | 1만 |
|---|
| 2025.10.20 | ₩3,339 | ₩3,500 | ₩3,219 | ₩3,326 | -0.40% | 1.3만 |
|---|
| 2025.10.17 | ₩3,313 | ₩3,648 | ₩3,246 | ₩3,286 | -0.81% | 1.5만 |
|---|
| 2025.10.16 | ₩3,420 | ₩3,514 | ₩3,259 | ₩3,313 | -3.14% | 1.9만 |
|---|
| 2025.10.15 | ₩3,474 | ₩3,621 | ₩3,420 | ₩3,447 | -0.77% | 2.1만 |
|---|
| 2025.10.14 | ₩3,447 | ₩3,661 | ₩3,433 | ₩3,594 | +4.28% | 1.2만 |
|---|
| 2025.10.13 | ₩3,675 | ₩3,675 | ₩3,514 | ₩3,648 | -0.73% | 1.7천 |
|---|
| 2025.10.10 | ₩3,715 | ₩3,715 | ₩3,487 | ₩3,594 | -3.25% | 1.2만 |
|---|