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 | ₩4,803 | ₩4,883 | ₩4,803 | ₩4,883 | +1.67% | 3.9천 |
| 2026.10.08 | ₩4,803 | ₩4,910 | ₩4,803 | ₩4,870 | +1.39% | 4.5천 |
| 2026.10.07 | ₩4,803 | ₩4,923 | ₩4,803 | ₩4,923 | +2.50% | 1.6천 |
| 2026.10.06 | ₩4,803 | ₩4,803 | ₩4,803 | ₩4,803 | 0.00% | 1.6천 |
| 2026.10.05 | ₩4,830 | ₩4,950 | ₩4,830 | ₩4,923 | +1.93% | 4.8천 |
| 2026.10.02 | ₩4,896 | ₩4,896 | ₩4,896 | ₩4,896 | 0.00% | 1천 |
| 2026.10.01 | ₩4,870 | ₩4,923 | ₩4,670 | ₩4,910 | +0.82% | 6.1천 |
| 2026.09.30 | ₩4,870 | ₩4,870 | ₩4,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,870 |
| 0.00% |
| 6.1천 |
| 2026.09.29 | ₩4,750 | ₩4,870 | ₩4,683 | ₩4,710 | -0.84% | 7.3천 |
|---|
| 2026.09.28 | ₩4,803 | ₩4,950 | ₩4,803 | ₩4,856 | +1.11% | 2.8천 |
|---|
| 2026.09.25 | ₩4,936 | ₩5,137 | ₩4,936 | ₩5,137 | +4.05% | 6.9천 |
|---|
| 2026.09.24 | ₩5,070 | ₩5,177 | ₩5,030 | ₩5,043 | -0.53% | 1.2만 |
|---|
| 2026.09.23 | ₩5,283 | ₩5,283 | ₩5,070 | ₩5,177 | -2.02% | 7천 |
|---|
| 2026.09.22 | ₩5,070 | ₩5,203 | ₩5,057 | ₩5,190 | +2.37% | 5.3천 |
|---|
| 2026.09.21 | ₩5,083 | ₩5,350 | ₩5,083 | ₩5,083 | 0.00% | 3천 |
|---|
| 2026.09.18 | ₩5,057 | ₩5,123 | ₩5,030 | ₩5,070 | +0.26% | 4.5천 |
|---|
| 2026.09.17 | ₩5,083 | ₩5,123 | ₩4,936 | ₩5,030 | -1.05% | 8.3천 |
|---|
| 2026.09.16 | ₩5,163 | ₩5,350 | ₩5,043 | ₩5,163 | 0.00% | 4만 |
|---|
| 2026.09.15 | ₩5,203 | ₩5,443 | ₩5,070 | ₩5,163 | -0.77% | 2.7만 |
|---|
| 2026.09.14 | ₩5,137 | ₩5,243 | ₩5,070 | ₩5,137 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩5,177 | ₩5,510 | ₩5,177 | ₩5,283 | +2.06% | 2.8만 |
|---|
| 2026.09.10 | ₩5,017 | ₩5,537 | ₩5,017 | ₩5,350 | +6.65% | 6만 |
|---|
| 2026.09.09 | ₩5,057 | ₩5,604 | ₩5,057 | ₩5,604 | +10.82% | 7.9천 |
|---|
| 2026.09.08 | ₩5,070 | ₩5,163 | ₩4,990 | ₩5,043 | -0.53% | 3만 |
|---|
| 2026.09.04 | ₩5,537 | ₩5,537 | ₩5,217 | ₩5,243 | -5.30% | 1.1만 |
|---|
| 2026.09.03 | ₩5,990 | ₩5,990 | ₩5,310 | ₩5,443 | -9.13% | 2.7만 |
|---|
| 2026.09.02 | ₩5,483 | ₩5,524 | ₩5,363 | ₩5,510 | +0.49% | 6.1천 |
|---|
| 2026.09.01 | ₩5,617 | ₩5,617 | ₩5,283 | ₩5,470 | -2.61% | 1.5만 |
|---|
| 2026.08.31 | ₩5,430 | ₩5,430 | ₩5,203 | ₩5,310 | -2.21% | 1.7만 |
|---|
| 2026.08.28 | ₩5,524 | ₩5,630 | ₩5,110 | ₩5,430 | -1.69% | 3.1만 |
|---|
| 2026.08.27 | ₩5,630 | ₩5,657 | ₩5,377 | ₩5,524 | -1.90% | 2.8만 |
|---|
| 2026.08.26 | ₩5,670 | ₩5,804 | ₩5,524 | ₩5,630 | -0.71% | 1.6만 |
|---|
| 2026.08.25 | ₩6,071 | ₩6,071 | ₩5,483 | ₩5,630 | -7.25% | 5.1만 |
|---|
| 2026.08.24 | ₩6,004 | ₩6,284 | ₩5,657 | ₩6,111 | +1.78% | 3.2만 |
|---|
| 2026.08.21 | ₩6,284 | ₩6,311 | ₩5,937 | ₩6,030 | -4.03% | 4.1만 |
|---|
| 2026.08.20 | ₩6,177 | ₩6,337 | ₩5,924 | ₩6,271 | +1.51% | 3.8만 |
|---|
| 2026.08.19 | ₩5,950 | ₩6,804 | ₩5,950 | ₩6,217 | +4.48% | 15.7만 |
|---|
| 2026.08.18 | ₩6,738 | ₩6,751 | ₩6,177 | ₩6,324 | -6.14% | 27.9만 |
|---|
| 2026.08.17 | ₩7,805 | ₩8,312 | ₩7,098 | ₩7,511 | -3.76% | 380.1만 |
|---|
| 2026.08.14 | ₩6,671 | ₩7,178 | ₩6,671 | ₩6,671 | 0.00% | 513.3만 |
|---|
| 2026.08.13 | ₩5,537 | ₩6,671 | ₩5,524 | ₩6,564 | +18.55% | 14.7만 |
|---|
| 2026.08.12 | ₩5,043 | ₩5,750 | ₩5,030 | ₩5,377 | +6.61% | 10.7만 |
|---|
| 2026.08.11 | ₩5,083 | ₩5,337 | ₩4,536 | ₩5,070 | -0.26% | 5.2만 |
|---|
| 2026.08.10 | ₩4,563 | ₩5,470 | ₩4,363 | ₩4,856 | +6.43% | 13.3만 |
|---|
| 2026.08.07 | ₩4,349 | ₩4,470 | ₩4,016 | ₩4,429 | +1.84% | 7만 |
|---|
| 2026.08.06 | ₩4,136 | ₩4,429 | ₩3,802 | ₩4,389 | +6.13% | 8.4만 |
|---|
| 2026.08.05 | ₩3,922 | ₩4,203 | ₩3,736 | ₩4,203 | +7.14% | 5.2만 |
|---|
| 2026.08.04 | ₩3,896 | ₩3,989 | ₩3,736 | ₩3,989 | +2.40% | 4.6만 |
|---|
| 2026.08.03 | ₩3,802 | ₩3,856 | ₩3,482 | ₩3,829 | +0.70% | 12.4만 |
|---|
| 2026.07.31 | ₩4,203 | ₩4,616 | ₩3,816 | ₩3,989 | -5.08% | 20.6만 |
|---|
| 2026.07.30 | ₩3,963 | ₩5,003 | ₩3,736 | ₩4,056 | +2.36% | 33.5만 |
|---|
| 2026.07.29 | ₩3,709 | ₩7,858 | ₩3,402 | ₩4,269 | +15.11% | 224.3만 |
|---|
| 2026.07.28 | ₩3,802 | ₩4,003 | ₩3,202 | ₩3,776 | -0.70% | 46.3만 |
|---|
| 2026.07.27 | ₩3,842 | ₩14,129 | ₩3,669 | ₩4,136 | +7.64% | 1200.3만 |
|---|
| 2026.07.24 | ₩4,109 | ₩4,109 | ₩3,482 | ₩3,669 | -10.71% | 3.9천 |
|---|
| 2026.07.23 | ₩4,683 | ₩4,683 | ₩4,269 | ₩4,323 | -7.69% | 1.1만 |
|---|
| 2026.07.22 | ₩4,883 | ₩4,883 | ₩4,870 | ₩4,870 | -0.27% | 500 |
|---|
| 2026.07.21 | ₩4,843 | ₩4,843 | ₩4,843 | ₩4,843 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩4,870 | ₩4,870 | ₩4,870 | ₩4,870 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩4,803 | ₩4,803 | ₩4,683 | ₩4,736 | -1.39% | 3.3천 |
|---|
| 2026.07.16 | ₩4,523 | ₩5,070 | ₩4,523 | ₩4,803 | +6.19% | 2.1천 |
|---|
| 2026.07.15 | ₩4,696 | ₩4,696 | ₩4,696 | ₩4,696 | 0.00% | 4.1천 |
|---|
| 2026.07.14 | ₩4,336 | ₩4,336 | ₩4,336 | ₩4,336 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩5,137 | ₩5,604 | ₩5,137 | ₩5,537 | +7.79% | 1.9천 |
|---|
| 2026.07.10 | ₩5,430 | ₩5,737 | ₩4,403 | ₩5,337 | -1.72% | 6.1천 |
|---|
| 2026.07.09 | ₩5,270 | ₩5,497 | ₩5,270 | ₩5,350 | +1.52% | 5.5천 |
|---|
| 2026.07.08 | ₩5,110 | ₩5,110 | ₩4,883 | ₩4,883 | -4.44% | 1.7천 |
|---|
| 2026.07.07 | ₩5,137 | ₩5,137 | ₩4,603 | ₩4,603 | -10.39% | 4.2천 |
|---|
| 2026.07.06 | ₩5,270 | ₩5,270 | ₩5,270 | ₩5,270 | 0.00% | 1천 |
|---|
| 2026.07.02 | ₩5,470 | ₩5,670 | ₩5,337 | ₩5,337 | -2.44% | 5.8천 |
|---|
| 2026.07.01 | ₩5,550 | ₩5,670 | ₩5,070 | ₩5,670 | +2.16% | 1.3만 |
|---|
| 2026.06.30 | ₩5,470 | ₩5,737 | ₩5,470 | ₩5,737 | +4.88% | 4천 |
|---|
| 2026.06.29 | ₩5,604 | ₩5,630 | ₩5,604 | ₩5,604 | 0.00% | 2.5천 |
|---|
| 2026.06.26 | ₩6,124 | ₩6,124 | ₩6,124 | ₩6,124 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩5,990 | ₩5,990 | ₩5,617 | ₩5,644 | -5.79% | 2.5천 |
|---|
| 2026.06.24 | ₩5,604 | ₩5,990 | ₩5,604 | ₩5,990 | +6.90% | 1.9천 |
|---|
| 2026.06.23 | ₩5,190 | ₩5,857 | ₩5,083 | ₩5,604 | +7.97% | 6.9천 |
|---|
| 2026.06.22 | ₩5,777 | ₩5,817 | ₩5,470 | ₩5,470 | -5.31% | 2.1천 |
|---|
| 2026.06.18 | ₩5,550 | ₩5,910 | ₩5,350 | ₩5,403 | -2.64% | 3.9천 |
|---|
| 2026.06.17 | ₩5,777 | ₩5,777 | ₩5,350 | ₩5,350 | -7.39% | 5.9천 |
|---|
| 2026.06.16 | ₩5,777 | ₩5,977 | ₩5,737 | ₩5,777 | 0.00% | 2.3천 |
|---|
| 2026.06.15 | ₩6,658 | ₩6,658 | ₩5,817 | ₩5,817 | -12.63% | 4.4천 |
|---|
| 2026.06.12 | ₩5,710 | ₩6,004 | ₩5,697 | ₩5,910 | +3.50% | 5.9천 |
|---|
| 2026.06.11 | ₩5,524 | ₩5,684 | ₩5,417 | ₩5,684 | +2.90% | 2.2천 |
|---|
| 2026.06.10 | ₩5,470 | ₩5,590 | ₩5,470 | ₩5,537 | +1.22% | 7.4천 |
|---|
| 2026.06.09 | ₩5,043 | ₩5,657 | ₩5,043 | ₩5,377 | +6.61% | 6.7천 |
|---|
| 2026.06.08 | ₩5,937 | ₩6,004 | ₩4,830 | ₩5,003 | -15.73% | 2.1만 |
|---|
| 2026.06.05 | ₩6,177 | ₩6,804 | ₩5,870 | ₩5,884 | -4.75% | 1.1만 |
|---|
| 2026.06.04 | ₩6,871 | ₩7,565 | ₩6,017 | ₩6,017 | -12.43% | 3.3만 |
|---|
| 2026.06.03 | ₩7,578 | ₩7,578 | ₩6,924 | ₩6,924 | -8.63% | 7.8천 |
|---|
| 2026.06.02 | ₩7,485 | ₩7,725 | ₩6,564 | ₩6,871 | -8.20% | 3만 |
|---|
| 2026.06.01 | ₩7,591 | ₩7,738 | ₩7,378 | ₩7,471 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩7,378 | ₩7,938 | ₩7,378 | ₩7,591 | +2.89% | 6.4천 |
|---|
| 2026.05.28 | ₩7,485 | ₩7,738 | ₩6,938 | ₩6,938 | -7.31% | 1.2만 |
|---|
| 2026.05.27 | ₩7,885 | ₩7,885 | ₩7,471 | ₩7,605 | -3.55% | 1.1만 |
|---|
| 2026.05.26 | ₩7,698 | ₩8,312 | ₩7,698 | ₩7,858 | +2.08% | 1.2만 |
|---|
| 2026.05.22 | ₩8,312 | ₩8,312 | ₩8,138 | ₩8,152 | -1.93% | 2.9천 |
|---|
| 2026.05.21 | ₩8,339 | ₩8,645 | ₩8,165 | ₩8,165 | -2.08% | 3.1천 |
|---|
| 2026.05.20 | ₩8,445 | ₩8,872 | ₩8,405 | ₩8,419 | -0.32% | 4.4천 |
|---|
| 2026.05.19 | ₩8,912 | ₩8,912 | ₩8,405 | ₩8,445 | -5.24% | 1.3만 |
|---|
| 2026.05.18 | ₩8,792 | ₩8,792 | ₩8,539 | ₩8,539 | -2.88% | 3.3천 |
|---|
| 2026.05.15 | ₩8,499 | ₩8,659 | ₩8,405 | ₩8,645 | +1.73% | 6.1천 |
|---|
| 2026.05.14 | ₩8,832 | ₩8,952 | ₩8,579 | ₩8,579 | -2.87% | 3.4천 |
|---|
| 2026.05.13 | ₩8,979 | ₩9,072 | ₩8,806 | ₩8,806 | -1.93% | 1.8천 |
|---|
| 2026.05.12 | ₩8,859 | ₩9,313 | ₩8,859 | ₩9,086 | +2.56% | 2천 |
|---|
| 2026.05.11 | ₩9,459 | ₩9,473 | ₩9,032 | ₩9,206 | -2.68% | 8.4천 |
|---|
| 2026.05.08 | ₩9,179 | ₩9,206 | ₩8,259 | ₩8,699 | -5.23% | 7.8천 |
|---|
| 2026.05.07 | ₩8,445 | ₩8,806 | ₩7,845 | ₩8,605 | +1.90% | 1.5만 |
|---|
| 2026.05.06 | ₩8,686 | ₩9,006 | ₩8,445 | ₩8,445 | -2.76% | 6.2천 |
|---|
| 2026.05.05 | ₩9,139 | ₩9,179 | ₩9,139 | ₩9,179 | +0.44% | 1.3천 |
|---|
| 2026.05.04 | ₩9,219 | ₩9,379 | ₩9,193 | ₩9,259 | +0.43% | 2.9천 |
|---|
| 2026.05.01 | ₩9,980 | ₩9,980 | ₩9,166 | ₩9,486 | -4.95% | 6.7천 |
|---|
| 2026.04.30 | ₩9,926 | ₩9,926 | ₩9,206 | ₩9,246 | -6.85% | 1.2만 |
|---|
| 2026.04.29 | ₩9,339 | ₩9,606 | ₩9,339 | ₩9,579 | +2.57% | 1.2만 |
|---|
| 2026.04.28 | ₩9,379 | ₩9,953 | ₩9,006 | ₩9,339 | -0.43% | 7.2천 |
|---|
| 2026.04.27 | ₩9,006 | ₩9,539 | ₩9,006 | ₩9,166 | +1.78% | 9.9천 |
|---|
| 2026.04.24 | ₩7,872 | ₩9,286 | ₩7,872 | ₩8,832 | +12.20% | 1.4만 |
|---|
| 2026.04.23 | ₩9,619 | ₩9,740 | ₩7,672 | ₩7,792 | -19.00% | 5.6만 |
|---|
| 2026.04.22 | ₩10,113 | ₩10,113 | ₩9,766 | ₩9,766 | -3.43% | 2.4만 |
|---|
| 2026.04.21 | ₩10,073 | ₩10,140 | ₩10,006 | ₩10,086 | +0.13% | 4.5천 |
|---|
| 2026.04.20 | ₩9,940 | ₩10,420 | ₩9,940 | ₩10,166 | +2.28% | 8.6천 |
|---|
| 2026.04.17 | ₩10,247 | ₩10,247 | ₩9,953 | ₩10,086 | -1.56% | 1.7만 |
|---|
| 2026.04.16 | ₩10,140 | ₩10,313 | ₩10,033 | ₩10,273 | +1.32% | 6.8천 |
|---|
| 2026.04.15 | ₩9,980 | ₩10,420 | ₩9,980 | ₩10,140 | +1.60% | 1.3만 |
|---|
| 2026.04.14 | ₩10,060 | ₩10,060 | ₩9,940 | ₩9,953 | -1.06% | 5.6천 |
|---|
| 2026.04.13 | ₩10,140 | ₩10,140 | ₩9,913 | ₩10,086 | -0.53% | 8.7천 |
|---|
| 2026.04.10 | ₩10,060 | ₩10,420 | ₩10,060 | ₩10,140 | +0.80% | 9.5천 |
|---|
| 2026.04.09 | ₩10,126 | ₩10,126 | ₩9,940 | ₩9,940 | -1.84% | 6.1천 |
|---|
| 2026.04.08 | ₩10,006 | ₩10,126 | ₩9,846 | ₩10,060 | +0.53% | 1.5만 |
|---|
| 2026.04.07 | ₩9,659 | ₩9,740 | ₩9,473 | ₩9,686 | +0.28% | 2만 |
|---|
| 2026.04.06 | ₩9,299 | ₩9,673 | ₩9,299 | ₩9,659 | +3.87% | 1.6만 |
|---|
| 2026.04.02 | ₩9,326 | ₩9,473 | ₩9,326 | ₩9,473 | +1.57% | 4.8천 |
|---|
| 2026.04.01 | ₩9,339 | ₩9,419 | ₩9,206 | ₩9,419 | +0.86% | 2.2만 |
|---|
| 2026.03.31 | ₩9,112 | ₩9,473 | ₩9,112 | ₩9,419 | +3.37% | 1.3만 |
|---|
| 2026.03.30 | ₩9,046 | ₩9,366 | ₩8,939 | ₩9,273 | +2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩9,206 | ₩9,273 | ₩9,006 | ₩9,086 | -1.30% | 6.4천 |
|---|
| 2026.03.26 | ₩9,339 | ₩9,339 | ₩9,219 | ₩9,286 | -0.57% | 6.1천 |
|---|
| 2026.03.25 | ₩9,393 | ₩9,539 | ₩9,273 | ₩9,446 | +0.57% | 1만 |
|---|
| 2026.03.24 | ₩9,406 | ₩9,446 | ₩8,819 | ₩9,393 | -0.14% | 3.5만 |
|---|
| 2026.03.23 | ₩9,072 | ₩9,473 | ₩8,952 | ₩9,433 | +3.97% | 2.4만 |
|---|
| 2026.03.20 | ₩9,046 | ₩9,072 | ₩8,806 | ₩8,832 | -2.36% | 3.3만 |
|---|
| 2026.03.19 | ₩9,032 | ₩9,473 | ₩8,939 | ₩9,032 | 0.00% | 7.1천 |
|---|
| 2026.03.18 | ₩9,593 | ₩9,593 | ₩9,086 | ₩9,233 | -3.76% | 9.8천 |
|---|
| 2026.03.17 | ₩9,953 | ₩9,953 | ₩9,539 | ₩9,699 | -2.55% | 1.6만 |
|---|
| 2026.03.16 | ₩9,299 | ₩10,407 | ₩9,193 | ₩9,766 | +5.02% | 3.9만 |
|---|
| 2026.03.13 | ₩9,072 | ₩9,206 | ₩8,979 | ₩9,179 | +1.18% | 1.8만 |
|---|
| 2026.03.12 | ₩9,286 | ₩9,446 | ₩9,206 | ₩9,246 | -0.43% | 1.8만 |
|---|
| 2026.03.11 | ₩9,166 | ₩9,419 | ₩9,072 | ₩9,233 | +0.73% | 1.5만 |
|---|
| 2026.03.10 | ₩8,739 | ₩9,219 | ₩8,512 | ₩8,939 | +2.29% | 2.1만 |
|---|
| 2026.03.09 | ₩8,539 | ₩8,686 | ₩8,272 | ₩8,619 | +0.94% | 1.5만 |
|---|
| 2026.03.06 | ₩8,392 | ₩8,592 | ₩8,392 | ₩8,579 | +2.23% | 3.8천 |
|---|
| 2026.03.05 | ₩8,672 | ₩8,886 | ₩8,525 | ₩8,579 | -1.08% | 1.1만 |
|---|
| 2026.03.04 | ₩8,712 | ₩8,712 | ₩8,138 | ₩8,672 | -0.46% | 1.9만 |
|---|
| 2026.03.03 | ₩8,485 | ₩8,645 | ₩8,165 | ₩8,259 | -2.67% | 3.5만 |
|---|
| 2026.03.02 | ₩7,325 | ₩9,006 | ₩7,325 | ₩8,499 | +16.03% | 3.4만 |
|---|
| 2026.02.27 | ₩8,339 | ₩8,339 | ₩7,311 | ₩7,458 | -10.56% | 7.8만 |
|---|
| 2026.02.26 | ₩8,419 | ₩8,472 | ₩8,179 | ₩8,339 | -0.95% | 1.8만 |
|---|
| 2026.02.25 | ₩8,752 | ₩8,859 | ₩8,419 | ₩8,565 | -2.13% | 2.6만 |
|---|
| 2026.02.24 | ₩9,366 | ₩9,366 | ₩8,872 | ₩9,179 | -1.99% | 3.7만 |
|---|
| 2026.02.23 | ₩9,686 | ₩9,686 | ₩9,059 | ₩9,299 | -3.99% | 1.1만 |
|---|
| 2026.02.20 | ₩9,406 | ₩9,659 | ₩9,166 | ₩9,659 | +2.70% | 2.5만 |
|---|
| 2026.02.19 | ₩9,286 | ₩9,499 | ₩9,086 | ₩9,406 | +1.29% | 2.2만 |
|---|
| 2026.02.18 | ₩9,099 | ₩9,353 | ₩8,806 | ₩9,353 | +2.79% | 4.2만 |
|---|
| 2026.02.17 | ₩8,605 | ₩9,633 | ₩8,045 | ₩9,553 | +11.01% | 6.5만 |
|---|
| 2026.02.13 | ₩8,179 | ₩9,059 | ₩8,032 | ₩8,899 | +8.81% | 9.3만 |
|---|
| 2026.02.12 | ₩7,205 | ₩7,618 | ₩7,138 | ₩7,618 | +5.74% | 11.9만 |
|---|
| 2026.02.11 | ₩7,044 | ₩7,471 | ₩7,044 | ₩7,431 | +5.49% | 6.1만 |
|---|
| 2026.02.10 | ₩6,537 | ₩7,538 | ₩6,537 | ₩7,231 | +10.61% | 5.3만 |
|---|
| 2026.02.09 | ₩6,431 | ₩6,804 | ₩6,337 | ₩6,738 | +4.77% | 3.2만 |
|---|
| 2026.02.06 | ₩6,204 | ₩6,658 | ₩6,204 | ₩6,551 | +5.59% | 4.5만 |
|---|
| 2026.02.05 | ₩5,924 | ₩7,071 | ₩5,870 | ₩6,164 | +4.05% | 15.4만 |
|---|
| 2026.02.04 | ₩5,604 | ₩6,537 | ₩5,604 | ₩6,137 | +9.52% | 19.9만 |
|---|
| 2026.02.03 | ₩8,272 | ₩8,512 | ₩5,684 | ₩5,977 | -27.74% | 264.7만 |
|---|
| 2026.02.02 | ₩6,497 | ₩8,205 | ₩6,484 | ₩6,884 | +5.95% | 332.8만 |
|---|
| 2026.01.30 | ₩9,259 | ₩9,339 | ₩6,297 | ₩6,324 | -31.70% | 14만 |
|---|
| 2026.01.29 | ₩9,833 | ₩10,407 | ₩9,259 | ₩9,259 | -5.83% | 9.9만 |
|---|
| 2026.01.28 | ₩8,672 | ₩10,607 | ₩8,352 | ₩9,686 | +11.69% | 25.3만 |
|---|
| 2026.01.27 | ₩6,511 | ₩8,098 | ₩6,484 | ₩8,098 | +24.39% | 8.8만 |
|---|
| 2026.01.26 | ₩6,124 | ₩6,337 | ₩6,004 | ₩6,324 | +3.27% | 3.6만 |
|---|
| 2026.01.23 | ₩6,004 | ₩6,257 | ₩5,830 | ₩5,937 | -1.11% | 4.6만 |
|---|
| 2026.01.22 | ₩5,604 | ₩5,990 | ₩5,590 | ₩5,990 | +6.90% | 5.8만 |
|---|
| 2026.01.21 | ₩4,830 | ₩5,604 | ₩4,830 | ₩5,604 | +16.02% | 7.7만 |
|---|
| 2026.01.20 | ₩4,896 | ₩4,896 | ₩4,803 | ₩4,843 | -1.09% | 1.2만 |
|---|
| 2026.01.16 | ₩4,683 | ₩4,870 | ₩4,656 | ₩4,870 | +3.99% | 9.7천 |
|---|
| 2026.01.15 | ₩4,710 | ₩4,816 | ₩4,616 | ₩4,710 | 0.00% | 3.6만 |
|---|
| 2026.01.14 | ₩4,523 | ₩4,590 | ₩4,523 | ₩4,590 | +1.47% | 4.4천 |
|---|
| 2026.01.13 | ₩4,616 | ₩4,656 | ₩4,616 | ₩4,616 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩4,603 | ₩4,936 | ₩4,536 | ₩4,590 | -0.29% | 2.1만 |
|---|
| 2026.01.09 | ₩4,563 | ₩4,923 | ₩4,550 | ₩4,616 | +1.17% | 9.9천 |
|---|
| 2026.01.08 | ₩4,683 | ₩5,123 | ₩4,443 | ₩4,630 | -1.14% | 9.8만 |
|---|
| 2026.01.07 | ₩5,043 | ₩5,163 | ₩4,163 | ₩4,256 | -15.61% | 7.5만 |
|---|
| 2026.01.06 | ₩5,257 | ₩5,297 | ₩5,110 | ₩5,177 | -1.52% | 7.3만 |
|---|
| 2026.01.05 | ₩4,896 | ₩5,177 | ₩4,750 | ₩5,057 | +3.27% | 7.4만 |
|---|
| 2026.01.02 | ₩4,576 | ₩4,710 | ₩4,510 | ₩4,616 | +0.87% | 6.5만 |
|---|
| 2025.12.31 | ₩4,163 | ₩4,750 | ₩4,149 | ₩4,283 | +2.88% | 8.1만 |
|---|
| 2025.12.30 | ₩3,922 | ₩4,416 | ₩3,842 | ₩4,176 | +6.46% | 6.5만 |
|---|
| 2025.12.29 | ₩3,682 | ₩3,816 | ₩3,509 | ₩3,802 | +3.26% | 2.7만 |
|---|
| 2025.12.26 | ₩3,549 | ₩3,682 | ₩3,349 | ₩3,682 | +3.76% | 1.7만 |
|---|
| 2025.12.24 | ₩3,509 | ₩3,522 | ₩3,416 | ₩3,509 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩3,656 | ₩3,656 | ₩3,442 | ₩3,482 | -4.74% | 9.7천 |
|---|
| 2025.12.22 | ₩3,749 | ₩3,749 | ₩3,416 | ₩3,469 | -7.47% | 3.1만 |
|---|
| 2025.12.19 | ₩3,922 | ₩3,922 | ₩3,616 | ₩3,656 | -6.80% | 1.1만 |
|---|
| 2025.12.18 | ₩3,722 | ₩3,762 | ₩3,616 | ₩3,709 | -0.36% | 7.1천 |
|---|
| 2025.12.17 | ₩3,776 | ₩3,802 | ₩3,642 | ₩3,722 | -1.41% | 4.3천 |
|---|
| 2025.12.16 | ₩3,802 | ₩3,882 | ₩3,562 | ₩3,709 | -2.46% | 2.2만 |
|---|
| 2025.12.15 | ₩3,722 | ₩4,016 | ₩3,616 | ₩3,789 | +1.79% | 8만 |
|---|
| 2025.12.12 | ₩3,629 | ₩3,736 | ₩3,522 | ₩3,736 | +2.94% | 3.4만 |
|---|
| 2025.12.11 | ₩3,389 | ₩3,736 | ₩3,295 | ₩3,509 | +3.54% | 6.2만 |
|---|
| 2025.12.10 | ₩3,335 | ₩3,402 | ₩3,015 | ₩3,402 | +2.00% | 2.8만 |
|---|
| 2025.12.09 | ₩3,149 | ₩3,456 | ₩3,149 | ₩3,429 | +8.90% | 1.8만 |
|---|
| 2025.12.08 | ₩3,069 | ₩3,295 | ₩2,975 | ₩3,242 | +5.65% | 5.7만 |
|---|
| 2025.12.05 | ₩2,508 | ₩3,189 | ₩2,508 | ₩3,135 | +25.00% | 8.8만 |
|---|
| 2025.12.04 | ₩2,575 | ₩2,602 | ₩2,468 | ₩2,522 | -2.07% | 5.2만 |
|---|
| 2025.12.03 | ₩2,508 | ₩2,575 | ₩2,201 | ₩2,535 | +1.06% | 23.9만 |
|---|
| 2025.12.02 | ₩3,135 | ₩3,295 | ₩3,069 | ₩3,282 | +4.68% | 110.3만 |
|---|
| 2025.12.01 | ₩3,362 | ₩3,469 | ₩3,055 | ₩3,242 | -3.57% | 2만 |
|---|
| 2025.11.28 | ₩3,322 | ₩3,522 | ₩3,322 | ₩3,482 | +4.82% | 1.1만 |
|---|
| 2025.11.26 | ₩3,389 | ₩3,389 | ₩3,269 | ₩3,282 | -3.15% | 1.4만 |
|---|
| 2025.11.25 | ₩3,189 | ₩3,335 | ₩3,082 | ₩3,255 | +2.09% | 3.5만 |
|---|
| 2025.11.24 | ₩2,949 | ₩3,069 | ₩2,922 | ₩3,055 | +3.62% | 1.2만 |
|---|
| 2025.11.21 | ₩2,868 | ₩2,935 | ₩2,868 | ₩2,922 | +1.86% | 1.1만 |
|---|
| 2025.11.20 | ₩2,882 | ₩2,949 | ₩2,828 | ₩2,855 | -0.93% | 1.7만 |
|---|
| 2025.11.19 | ₩2,668 | ₩2,828 | ₩2,668 | ₩2,828 | +6.00% | 9.2천 |
|---|
| 2025.11.18 | ₩2,268 | ₩2,602 | ₩2,268 | ₩2,575 | +13.53% | 3.3만 |
|---|
| 2025.11.17 | ₩2,615 | ₩2,615 | ₩2,215 | ₩2,215 | -15.31% | 2.5만 |
|---|
| 2025.11.14 | ₩2,375 | ₩2,495 | ₩2,001 | ₩2,108 | -11.24% | 3.7만 |
|---|
| 2025.11.13 | ₩3,055 | ₩3,135 | ₩2,402 | ₩2,428 | -20.52% | 13.9만 |
|---|
| 2025.11.12 | ₩2,975 | ₩3,509 | ₩2,855 | ₩3,295 | +10.76% | 5.1만 |
|---|
| 2025.11.11 | ₩3,189 | ₩3,189 | ₩3,055 | ₩3,069 | -3.77% | 5.8천 |
|---|
| 2025.11.10 | ₩3,242 | ₩3,255 | ₩3,189 | ₩3,229 | -0.41% | 9.4천 |
|---|
| 2025.11.07 | ₩3,229 | ₩3,282 | ₩3,202 | ₩3,202 | -0.83% | 4.5천 |
|---|
| 2025.11.06 | ₩3,375 | ₩3,389 | ₩3,282 | ₩3,282 | -2.77% | 5.6천 |
|---|
| 2025.11.05 | ₩3,602 | ₩3,602 | ₩3,362 | ₩3,362 | -6.67% | 6.3천 |
|---|
| 2025.11.04 | ₩3,215 | ₩3,322 | ₩3,202 | ₩3,322 | +3.32% | 1.5만 |
|---|
| 2025.11.03 | ₩3,322 | ₩3,322 | ₩3,255 | ₩3,295 | -0.80% | 1.3만 |
|---|
| 2025.10.31 | ₩3,255 | ₩3,322 | ₩3,202 | ₩3,322 | +2.05% | 5천 |
|---|
| 2025.10.30 | ₩3,335 | ₩3,362 | ₩3,202 | ₩3,322 | -0.40% | 5.1천 |
|---|
| 2025.10.29 | ₩3,202 | ₩3,362 | ₩3,189 | ₩3,322 | +3.75% | 1만 |
|---|
| 2025.10.28 | ₩3,215 | ₩3,309 | ₩3,189 | ₩3,282 | +2.07% | 5.4천 |
|---|
| 2025.10.27 | ₩3,215 | ₩3,335 | ₩3,189 | ₩3,269 | +1.66% | 1.1만 |
|---|
| 2025.10.24 | ₩3,202 | ₩3,309 | ₩3,202 | ₩3,295 | +2.92% | 4.3천 |
|---|
| 2025.10.23 | ₩3,242 | ₩3,389 | ₩3,175 | ₩3,295 | +1.65% | 1.1만 |
|---|
| 2025.10.22 | ₩3,162 | ₩3,362 | ₩3,122 | ₩3,135 | -0.84% | 1.5만 |
|---|
| 2025.10.21 | ₩3,562 | ₩3,562 | ₩3,242 | ₩3,295 | -7.49% | 1만 |
|---|
| 2025.10.20 | ₩3,322 | ₩3,482 | ₩3,202 | ₩3,309 | -0.40% | 1.3만 |
|---|
| 2025.10.17 | ₩3,295 | ₩3,629 | ₩3,229 | ₩3,269 | -0.81% | 1.5만 |
|---|
| 2025.10.16 | ₩3,402 | ₩3,496 | ₩3,242 | ₩3,295 | -3.14% | 1.9만 |
|---|
| 2025.10.15 | ₩3,456 | ₩3,602 | ₩3,402 | ₩3,429 | -0.77% | 2.1만 |
|---|
| 2025.10.14 | ₩3,429 | ₩3,642 | ₩3,416 | ₩3,576 | +4.28% | 1.2만 |
|---|
| 2025.10.13 | ₩3,656 | ₩3,656 | ₩3,496 | ₩3,629 | -0.73% | 1.7천 |
|---|
| 2025.10.10 | ₩3,696 | ₩3,696 | ₩3,469 | ₩3,576 | -3.25% | 1.2만 |
|---|