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 | ₩4,808 | ₩4,889 | ₩4,808 | ₩4,889 | +1.67% | 3.9천 |
| 2026.10.08 | ₩4,808 | ₩4,915 | ₩4,808 | ₩4,875 | +1.39% | 4.5천 |
| 2026.10.07 | ₩4,808 | ₩4,929 | ₩4,808 | ₩4,929 | +2.50% | 1.6천 |
| 2026.10.06 | ₩4,808 | ₩4,808 | ₩4,808 | ₩4,808 | 0.00% | 1.6천 |
| 2026.10.05 | ₩4,835 | ₩4,955 | ₩4,835 | ₩4,929 | +1.93% | 4.8천 |
| 2026.10.02 | ₩4,902 | ₩4,902 | ₩4,902 | ₩4,902 | 0.00% | 1천 |
| 2026.10.01 | ₩4,875 | ₩4,929 | ₩4,675 | ₩4,915 | +0.82% | 6.1천 |
| 2026.09.30 | ₩4,875 | ₩4,875 | ₩4,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,875 |
| 0.00% |
| 6.1천 |
| 2026.09.29 | ₩4,755 | ₩4,875 | ₩4,688 | ₩4,715 | -0.84% | 7.3천 |
|---|
| 2026.09.28 | ₩4,808 | ₩4,955 | ₩4,808 | ₩4,862 | +1.11% | 2.8천 |
|---|
| 2026.09.25 | ₩4,942 | ₩5,142 | ₩4,942 | ₩5,142 | +4.05% | 6.9천 |
|---|
| 2026.09.24 | ₩5,076 | ₩5,182 | ₩5,036 | ₩5,049 | -0.53% | 1.2만 |
|---|
| 2026.09.23 | ₩5,289 | ₩5,289 | ₩5,076 | ₩5,182 | -2.02% | 7천 |
|---|
| 2026.09.22 | ₩5,076 | ₩5,209 | ₩5,062 | ₩5,196 | +2.37% | 5.3천 |
|---|
| 2026.09.21 | ₩5,089 | ₩5,356 | ₩5,089 | ₩5,089 | 0.00% | 3천 |
|---|
| 2026.09.18 | ₩5,062 | ₩5,129 | ₩5,036 | ₩5,076 | +0.26% | 4.5천 |
|---|
| 2026.09.17 | ₩5,089 | ₩5,129 | ₩4,942 | ₩5,036 | -1.05% | 8.3천 |
|---|
| 2026.09.16 | ₩5,169 | ₩5,356 | ₩5,049 | ₩5,169 | 0.00% | 4만 |
|---|
| 2026.09.15 | ₩5,209 | ₩5,450 | ₩5,076 | ₩5,169 | -0.77% | 2.7만 |
|---|
| 2026.09.14 | ₩5,142 | ₩5,249 | ₩5,076 | ₩5,142 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩5,182 | ₩5,516 | ₩5,182 | ₩5,289 | +2.06% | 2.8만 |
|---|
| 2026.09.10 | ₩5,022 | ₩5,543 | ₩5,022 | ₩5,356 | +6.65% | 6만 |
|---|
| 2026.09.09 | ₩5,062 | ₩5,610 | ₩5,062 | ₩5,610 | +10.82% | 7.9천 |
|---|
| 2026.09.08 | ₩5,076 | ₩5,169 | ₩4,995 | ₩5,049 | -0.53% | 3만 |
|---|
| 2026.09.04 | ₩5,543 | ₩5,543 | ₩5,223 | ₩5,249 | -5.30% | 1.1만 |
|---|
| 2026.09.03 | ₩5,997 | ₩5,997 | ₩5,316 | ₩5,450 | -9.13% | 2.7만 |
|---|
| 2026.09.02 | ₩5,490 | ₩5,530 | ₩5,369 | ₩5,516 | +0.49% | 6.1천 |
|---|
| 2026.09.01 | ₩5,623 | ₩5,623 | ₩5,289 | ₩5,476 | -2.61% | 1.5만 |
|---|
| 2026.08.31 | ₩5,436 | ₩5,436 | ₩5,209 | ₩5,316 | -2.21% | 1.7만 |
|---|
| 2026.08.28 | ₩5,530 | ₩5,637 | ₩5,116 | ₩5,436 | -1.69% | 3.1만 |
|---|
| 2026.08.27 | ₩5,637 | ₩5,663 | ₩5,383 | ₩5,530 | -1.90% | 2.8만 |
|---|
| 2026.08.26 | ₩5,677 | ₩5,810 | ₩5,530 | ₩5,637 | -0.71% | 1.6만 |
|---|
| 2026.08.25 | ₩6,077 | ₩6,077 | ₩5,490 | ₩5,637 | -7.25% | 5.1만 |
|---|
| 2026.08.24 | ₩6,011 | ₩6,291 | ₩5,663 | ₩6,117 | +1.78% | 3.2만 |
|---|
| 2026.08.21 | ₩6,291 | ₩6,318 | ₩5,944 | ₩6,037 | -4.03% | 4.1만 |
|---|
| 2026.08.20 | ₩6,184 | ₩6,344 | ₩5,930 | ₩6,278 | +1.51% | 3.8만 |
|---|
| 2026.08.19 | ₩5,957 | ₩6,812 | ₩5,957 | ₩6,224 | +4.48% | 15.7만 |
|---|
| 2026.08.18 | ₩6,745 | ₩6,759 | ₩6,184 | ₩6,331 | -6.14% | 27.9만 |
|---|
| 2026.08.17 | ₩7,814 | ₩8,321 | ₩7,106 | ₩7,520 | -3.76% | 380.1만 |
|---|
| 2026.08.14 | ₩6,678 | ₩7,186 | ₩6,678 | ₩6,678 | 0.00% | 513.3만 |
|---|
| 2026.08.13 | ₩5,543 | ₩6,678 | ₩5,530 | ₩6,572 | +18.55% | 14.7만 |
|---|
| 2026.08.12 | ₩5,049 | ₩5,757 | ₩5,036 | ₩5,383 | +6.61% | 10.7만 |
|---|
| 2026.08.11 | ₩5,089 | ₩5,343 | ₩4,541 | ₩5,076 | -0.26% | 5.2만 |
|---|
| 2026.08.10 | ₩4,568 | ₩5,476 | ₩4,368 | ₩4,862 | +6.43% | 13.3만 |
|---|
| 2026.08.07 | ₩4,354 | ₩4,475 | ₩4,020 | ₩4,434 | +1.84% | 7만 |
|---|
| 2026.08.06 | ₩4,141 | ₩4,434 | ₩3,807 | ₩4,394 | +6.13% | 8.4만 |
|---|
| 2026.08.05 | ₩3,927 | ₩4,207 | ₩3,740 | ₩4,207 | +7.14% | 5.2만 |
|---|
| 2026.08.04 | ₩3,900 | ₩3,994 | ₩3,740 | ₩3,994 | +2.40% | 4.6만 |
|---|
| 2026.08.03 | ₩3,807 | ₩3,860 | ₩3,486 | ₩3,833 | +0.70% | 12.4만 |
|---|
| 2026.07.31 | ₩4,207 | ₩4,621 | ₩3,820 | ₩3,994 | -5.08% | 20.6만 |
|---|
| 2026.07.30 | ₩3,967 | ₩5,009 | ₩3,740 | ₩4,060 | +2.36% | 33.5만 |
|---|
| 2026.07.29 | ₩3,713 | ₩7,867 | ₩3,406 | ₩4,274 | +15.11% | 224.3만 |
|---|
| 2026.07.28 | ₩3,807 | ₩4,007 | ₩3,206 | ₩3,780 | -0.70% | 46.3만 |
|---|
| 2026.07.27 | ₩3,847 | ₩14,145 | ₩3,673 | ₩4,141 | +7.64% | 1200.3만 |
|---|
| 2026.07.24 | ₩4,114 | ₩4,114 | ₩3,486 | ₩3,673 | -10.71% | 3.9천 |
|---|
| 2026.07.23 | ₩4,688 | ₩4,688 | ₩4,274 | ₩4,328 | -7.69% | 1.1만 |
|---|
| 2026.07.22 | ₩4,889 | ₩4,889 | ₩4,875 | ₩4,875 | -0.27% | 500 |
|---|
| 2026.07.21 | ₩4,849 | ₩4,849 | ₩4,849 | ₩4,849 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩4,875 | ₩4,875 | ₩4,875 | ₩4,875 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩4,808 | ₩4,808 | ₩4,688 | ₩4,742 | -1.39% | 3.3천 |
|---|
| 2026.07.16 | ₩4,528 | ₩5,076 | ₩4,528 | ₩4,808 | +6.19% | 2.1천 |
|---|
| 2026.07.15 | ₩4,702 | ₩4,702 | ₩4,702 | ₩4,702 | 0.00% | 4.1천 |
|---|
| 2026.07.14 | ₩4,341 | ₩4,341 | ₩4,341 | ₩4,341 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩5,142 | ₩5,610 | ₩5,142 | ₩5,543 | +7.79% | 1.9천 |
|---|
| 2026.07.10 | ₩5,436 | ₩5,743 | ₩4,408 | ₩5,343 | -1.72% | 6.1천 |
|---|
| 2026.07.09 | ₩5,276 | ₩5,503 | ₩5,276 | ₩5,356 | +1.52% | 5.5천 |
|---|
| 2026.07.08 | ₩5,116 | ₩5,116 | ₩4,889 | ₩4,889 | -4.44% | 1.7천 |
|---|
| 2026.07.07 | ₩5,142 | ₩5,142 | ₩4,608 | ₩4,608 | -10.39% | 4.2천 |
|---|
| 2026.07.06 | ₩5,276 | ₩5,276 | ₩5,276 | ₩5,276 | 0.00% | 1천 |
|---|
| 2026.07.02 | ₩5,476 | ₩5,677 | ₩5,343 | ₩5,343 | -2.44% | 5.8천 |
|---|
| 2026.07.01 | ₩5,556 | ₩5,677 | ₩5,076 | ₩5,677 | +2.16% | 1.3만 |
|---|
| 2026.06.30 | ₩5,476 | ₩5,743 | ₩5,476 | ₩5,743 | +4.88% | 4천 |
|---|
| 2026.06.29 | ₩5,610 | ₩5,637 | ₩5,610 | ₩5,610 | 0.00% | 2.5천 |
|---|
| 2026.06.26 | ₩6,131 | ₩6,131 | ₩6,131 | ₩6,131 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩5,997 | ₩5,997 | ₩5,623 | ₩5,650 | -5.79% | 2.5천 |
|---|
| 2026.06.24 | ₩5,610 | ₩5,997 | ₩5,610 | ₩5,997 | +6.90% | 1.9천 |
|---|
| 2026.06.23 | ₩5,196 | ₩5,864 | ₩5,089 | ₩5,610 | +7.97% | 6.9천 |
|---|
| 2026.06.22 | ₩5,783 | ₩5,824 | ₩5,476 | ₩5,476 | -5.31% | 2.1천 |
|---|
| 2026.06.18 | ₩5,556 | ₩5,917 | ₩5,356 | ₩5,410 | -2.64% | 3.9천 |
|---|
| 2026.06.17 | ₩5,783 | ₩5,783 | ₩5,356 | ₩5,356 | -7.39% | 5.9천 |
|---|
| 2026.06.16 | ₩5,783 | ₩5,984 | ₩5,743 | ₩5,783 | 0.00% | 2.3천 |
|---|
| 2026.06.15 | ₩6,665 | ₩6,665 | ₩5,824 | ₩5,824 | -12.63% | 4.4천 |
|---|
| 2026.06.12 | ₩5,717 | ₩6,011 | ₩5,703 | ₩5,917 | +3.50% | 5.9천 |
|---|
| 2026.06.11 | ₩5,530 | ₩5,690 | ₩5,423 | ₩5,690 | +2.90% | 2.2천 |
|---|
| 2026.06.10 | ₩5,476 | ₩5,596 | ₩5,476 | ₩5,543 | +1.22% | 7.4천 |
|---|
| 2026.06.09 | ₩5,049 | ₩5,663 | ₩5,049 | ₩5,383 | +6.61% | 6.7천 |
|---|
| 2026.06.08 | ₩5,944 | ₩6,011 | ₩4,835 | ₩5,009 | -15.73% | 2.1만 |
|---|
| 2026.06.05 | ₩6,184 | ₩6,812 | ₩5,877 | ₩5,890 | -4.75% | 1.1만 |
|---|
| 2026.06.04 | ₩6,879 | ₩7,573 | ₩6,024 | ₩6,024 | -12.43% | 3.3만 |
|---|
| 2026.06.03 | ₩7,587 | ₩7,587 | ₩6,932 | ₩6,932 | -8.63% | 7.8천 |
|---|
| 2026.06.02 | ₩7,493 | ₩7,734 | ₩6,572 | ₩6,879 | -8.20% | 3만 |
|---|
| 2026.06.01 | ₩7,600 | ₩7,747 | ₩7,386 | ₩7,480 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩7,386 | ₩7,947 | ₩7,386 | ₩7,600 | +2.89% | 6.4천 |
|---|
| 2026.05.28 | ₩7,493 | ₩7,747 | ₩6,946 | ₩6,946 | -7.31% | 1.2만 |
|---|
| 2026.05.27 | ₩7,894 | ₩7,894 | ₩7,480 | ₩7,613 | -3.55% | 1.1만 |
|---|
| 2026.05.26 | ₩7,707 | ₩8,321 | ₩7,707 | ₩7,867 | +2.08% | 1.2만 |
|---|
| 2026.05.22 | ₩8,321 | ₩8,321 | ₩8,148 | ₩8,161 | -1.93% | 2.9천 |
|---|
| 2026.05.21 | ₩8,348 | ₩8,655 | ₩8,174 | ₩8,174 | -2.08% | 3.1천 |
|---|
| 2026.05.20 | ₩8,455 | ₩8,882 | ₩8,415 | ₩8,428 | -0.32% | 4.4천 |
|---|
| 2026.05.19 | ₩8,922 | ₩8,922 | ₩8,415 | ₩8,455 | -5.24% | 1.3만 |
|---|
| 2026.05.18 | ₩8,802 | ₩8,802 | ₩8,548 | ₩8,548 | -2.88% | 3.3천 |
|---|
| 2026.05.15 | ₩8,508 | ₩8,669 | ₩8,415 | ₩8,655 | +1.73% | 6.1천 |
|---|
| 2026.05.14 | ₩8,842 | ₩8,962 | ₩8,588 | ₩8,588 | -2.87% | 3.4천 |
|---|
| 2026.05.13 | ₩8,989 | ₩9,083 | ₩8,815 | ₩8,815 | -1.93% | 1.8천 |
|---|
| 2026.05.12 | ₩8,869 | ₩9,323 | ₩8,869 | ₩9,096 | +2.56% | 2천 |
|---|
| 2026.05.11 | ₩9,470 | ₩9,483 | ₩9,043 | ₩9,216 | -2.68% | 8.4천 |
|---|
| 2026.05.08 | ₩9,189 | ₩9,216 | ₩8,268 | ₩8,709 | -5.23% | 7.8천 |
|---|
| 2026.05.07 | ₩8,455 | ₩8,815 | ₩7,854 | ₩8,615 | +1.90% | 1.5만 |
|---|
| 2026.05.06 | ₩8,695 | ₩9,016 | ₩8,455 | ₩8,455 | -2.76% | 6.2천 |
|---|
| 2026.05.05 | ₩9,149 | ₩9,189 | ₩9,149 | ₩9,189 | +0.44% | 1.3천 |
|---|
| 2026.05.04 | ₩9,230 | ₩9,390 | ₩9,203 | ₩9,270 | +0.43% | 2.9천 |
|---|
| 2026.05.01 | ₩9,991 | ₩9,991 | ₩9,176 | ₩9,497 | -4.95% | 6.7천 |
|---|
| 2026.04.30 | ₩9,937 | ₩9,937 | ₩9,216 | ₩9,256 | -6.85% | 1.2만 |
|---|
| 2026.04.29 | ₩9,350 | ₩9,617 | ₩9,350 | ₩9,590 | +2.57% | 1.2만 |
|---|
| 2026.04.28 | ₩9,390 | ₩9,964 | ₩9,016 | ₩9,350 | -0.43% | 7.2천 |
|---|
| 2026.04.27 | ₩9,016 | ₩9,550 | ₩9,016 | ₩9,176 | +1.78% | 9.9천 |
|---|
| 2026.04.24 | ₩7,881 | ₩9,296 | ₩7,881 | ₩8,842 | +12.20% | 1.4만 |
|---|
| 2026.04.23 | ₩9,630 | ₩9,750 | ₩7,680 | ₩7,800 | -19.00% | 5.6만 |
|---|
| 2026.04.22 | ₩10,124 | ₩10,124 | ₩9,777 | ₩9,777 | -3.43% | 2.4만 |
|---|
| 2026.04.21 | ₩10,084 | ₩10,151 | ₩10,018 | ₩10,098 | +0.13% | 4.5천 |
|---|
| 2026.04.20 | ₩9,951 | ₩10,432 | ₩9,951 | ₩10,178 | +2.28% | 8.6천 |
|---|
| 2026.04.17 | ₩10,258 | ₩10,258 | ₩9,964 | ₩10,098 | -1.56% | 1.7만 |
|---|
| 2026.04.16 | ₩10,151 | ₩10,325 | ₩10,044 | ₩10,285 | +1.32% | 6.8천 |
|---|
| 2026.04.15 | ₩9,991 | ₩10,432 | ₩9,991 | ₩10,151 | +1.60% | 1.3만 |
|---|
| 2026.04.14 | ₩10,071 | ₩10,071 | ₩9,951 | ₩9,964 | -1.06% | 5.6천 |
|---|
| 2026.04.13 | ₩10,151 | ₩10,151 | ₩9,924 | ₩10,098 | -0.53% | 8.7천 |
|---|
| 2026.04.10 | ₩10,071 | ₩10,432 | ₩10,071 | ₩10,151 | +0.80% | 9.5천 |
|---|
| 2026.04.09 | ₩10,138 | ₩10,138 | ₩9,951 | ₩9,951 | -1.84% | 6.1천 |
|---|
| 2026.04.08 | ₩10,018 | ₩10,138 | ₩9,857 | ₩10,071 | +0.53% | 1.5만 |
|---|
| 2026.04.07 | ₩9,670 | ₩9,750 | ₩9,483 | ₩9,697 | +0.28% | 2만 |
|---|
| 2026.04.06 | ₩9,310 | ₩9,684 | ₩9,310 | ₩9,670 | +3.87% | 1.6만 |
|---|
| 2026.04.02 | ₩9,336 | ₩9,483 | ₩9,336 | ₩9,483 | +1.57% | 4.8천 |
|---|
| 2026.04.01 | ₩9,350 | ₩9,430 | ₩9,216 | ₩9,430 | +0.86% | 2.2만 |
|---|
| 2026.03.31 | ₩9,123 | ₩9,483 | ₩9,123 | ₩9,430 | +3.37% | 1.3만 |
|---|
| 2026.03.30 | ₩9,056 | ₩9,376 | ₩8,949 | ₩9,283 | +2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩9,216 | ₩9,283 | ₩9,016 | ₩9,096 | -1.30% | 6.4천 |
|---|
| 2026.03.26 | ₩9,350 | ₩9,350 | ₩9,230 | ₩9,296 | -0.57% | 6.1천 |
|---|
| 2026.03.25 | ₩9,403 | ₩9,550 | ₩9,283 | ₩9,457 | +0.57% | 1만 |
|---|
| 2026.03.24 | ₩9,417 | ₩9,457 | ₩8,829 | ₩9,403 | -0.14% | 3.5만 |
|---|
| 2026.03.23 | ₩9,083 | ₩9,483 | ₩8,962 | ₩9,443 | +3.97% | 2.4만 |
|---|
| 2026.03.20 | ₩9,056 | ₩9,083 | ₩8,815 | ₩8,842 | -2.36% | 3.3만 |
|---|
| 2026.03.19 | ₩9,043 | ₩9,483 | ₩8,949 | ₩9,043 | 0.00% | 7.1천 |
|---|
| 2026.03.18 | ₩9,604 | ₩9,604 | ₩9,096 | ₩9,243 | -3.76% | 9.8천 |
|---|
| 2026.03.17 | ₩9,964 | ₩9,964 | ₩9,550 | ₩9,710 | -2.55% | 1.6만 |
|---|
| 2026.03.16 | ₩9,310 | ₩10,418 | ₩9,203 | ₩9,777 | +5.02% | 3.9만 |
|---|
| 2026.03.13 | ₩9,083 | ₩9,216 | ₩8,989 | ₩9,189 | +1.18% | 1.8만 |
|---|
| 2026.03.12 | ₩9,296 | ₩9,457 | ₩9,216 | ₩9,256 | -0.43% | 1.8만 |
|---|
| 2026.03.11 | ₩9,176 | ₩9,430 | ₩9,083 | ₩9,243 | +0.73% | 1.5만 |
|---|
| 2026.03.10 | ₩8,749 | ₩9,230 | ₩8,522 | ₩8,949 | +2.29% | 2.1만 |
|---|
| 2026.03.09 | ₩8,548 | ₩8,695 | ₩8,281 | ₩8,628 | +0.94% | 1.5만 |
|---|
| 2026.03.06 | ₩8,401 | ₩8,602 | ₩8,401 | ₩8,588 | +2.23% | 3.8천 |
|---|
| 2026.03.05 | ₩8,682 | ₩8,896 | ₩8,535 | ₩8,588 | -1.08% | 1.1만 |
|---|
| 2026.03.04 | ₩8,722 | ₩8,722 | ₩8,148 | ₩8,682 | -0.46% | 1.9만 |
|---|
| 2026.03.03 | ₩8,495 | ₩8,655 | ₩8,174 | ₩8,268 | -2.67% | 3.5만 |
|---|
| 2026.03.02 | ₩7,333 | ₩9,016 | ₩7,333 | ₩8,508 | +16.03% | 3.4만 |
|---|
| 2026.02.27 | ₩8,348 | ₩8,348 | ₩7,320 | ₩7,466 | -10.56% | 7.8만 |
|---|
| 2026.02.26 | ₩8,428 | ₩8,482 | ₩8,188 | ₩8,348 | -0.95% | 1.8만 |
|---|
| 2026.02.25 | ₩8,762 | ₩8,869 | ₩8,428 | ₩8,575 | -2.13% | 2.6만 |
|---|
| 2026.02.24 | ₩9,376 | ₩9,376 | ₩8,882 | ₩9,189 | -1.99% | 3.7만 |
|---|
| 2026.02.23 | ₩9,697 | ₩9,697 | ₩9,069 | ₩9,310 | -3.99% | 1.1만 |
|---|
| 2026.02.20 | ₩9,417 | ₩9,670 | ₩9,176 | ₩9,670 | +2.70% | 2.5만 |
|---|
| 2026.02.19 | ₩9,296 | ₩9,510 | ₩9,096 | ₩9,417 | +1.29% | 2.2만 |
|---|
| 2026.02.18 | ₩9,109 | ₩9,363 | ₩8,815 | ₩9,363 | +2.79% | 4.2만 |
|---|
| 2026.02.17 | ₩8,615 | ₩9,644 | ₩8,054 | ₩9,563 | +11.01% | 6.5만 |
|---|
| 2026.02.13 | ₩8,188 | ₩9,069 | ₩8,041 | ₩8,909 | +8.81% | 9.3만 |
|---|
| 2026.02.12 | ₩7,213 | ₩7,627 | ₩7,146 | ₩7,627 | +5.74% | 11.9만 |
|---|
| 2026.02.11 | ₩7,052 | ₩7,480 | ₩7,052 | ₩7,440 | +5.49% | 6.1만 |
|---|
| 2026.02.10 | ₩6,545 | ₩7,547 | ₩6,545 | ₩7,239 | +10.61% | 5.3만 |
|---|
| 2026.02.09 | ₩6,438 | ₩6,812 | ₩6,344 | ₩6,745 | +4.77% | 3.2만 |
|---|
| 2026.02.06 | ₩6,211 | ₩6,665 | ₩6,211 | ₩6,558 | +5.59% | 4.5만 |
|---|
| 2026.02.05 | ₩5,930 | ₩7,079 | ₩5,877 | ₩6,171 | +4.05% | 15.4만 |
|---|
| 2026.02.04 | ₩5,610 | ₩6,545 | ₩5,610 | ₩6,144 | +9.52% | 19.9만 |
|---|
| 2026.02.03 | ₩8,281 | ₩8,522 | ₩5,690 | ₩5,984 | -27.74% | 264.7만 |
|---|
| 2026.02.02 | ₩6,505 | ₩8,214 | ₩6,491 | ₩6,892 | +5.95% | 332.8만 |
|---|
| 2026.01.30 | ₩9,270 | ₩9,350 | ₩6,304 | ₩6,331 | -31.70% | 14만 |
|---|
| 2026.01.29 | ₩9,844 | ₩10,418 | ₩9,270 | ₩9,270 | -5.83% | 9.9만 |
|---|
| 2026.01.28 | ₩8,682 | ₩10,619 | ₩8,361 | ₩9,697 | +11.69% | 25.3만 |
|---|
| 2026.01.27 | ₩6,518 | ₩8,108 | ₩6,491 | ₩8,108 | +24.39% | 8.8만 |
|---|
| 2026.01.26 | ₩6,131 | ₩6,344 | ₩6,011 | ₩6,331 | +3.27% | 3.6만 |
|---|
| 2026.01.23 | ₩6,011 | ₩6,264 | ₩5,837 | ₩5,944 | -1.11% | 4.6만 |
|---|
| 2026.01.22 | ₩5,610 | ₩5,997 | ₩5,596 | ₩5,997 | +6.90% | 5.8만 |
|---|
| 2026.01.21 | ₩4,835 | ₩5,610 | ₩4,835 | ₩5,610 | +16.02% | 7.7만 |
|---|
| 2026.01.20 | ₩4,902 | ₩4,902 | ₩4,808 | ₩4,849 | -1.09% | 1.2만 |
|---|
| 2026.01.16 | ₩4,688 | ₩4,875 | ₩4,662 | ₩4,875 | +3.99% | 9.7천 |
|---|
| 2026.01.15 | ₩4,715 | ₩4,822 | ₩4,621 | ₩4,715 | 0.00% | 3.6만 |
|---|
| 2026.01.14 | ₩4,528 | ₩4,595 | ₩4,528 | ₩4,595 | +1.47% | 4.4천 |
|---|
| 2026.01.13 | ₩4,621 | ₩4,662 | ₩4,621 | ₩4,621 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩4,608 | ₩4,942 | ₩4,541 | ₩4,595 | -0.29% | 2.1만 |
|---|
| 2026.01.09 | ₩4,568 | ₩4,929 | ₩4,555 | ₩4,621 | +1.17% | 9.9천 |
|---|
| 2026.01.08 | ₩4,688 | ₩5,129 | ₩4,448 | ₩4,635 | -1.14% | 9.8만 |
|---|
| 2026.01.07 | ₩5,049 | ₩5,169 | ₩4,167 | ₩4,261 | -15.61% | 7.5만 |
|---|
| 2026.01.06 | ₩5,263 | ₩5,303 | ₩5,116 | ₩5,182 | -1.52% | 7.3만 |
|---|
| 2026.01.05 | ₩4,902 | ₩5,182 | ₩4,755 | ₩5,062 | +3.27% | 7.4만 |
|---|
| 2026.01.02 | ₩4,581 | ₩4,715 | ₩4,515 | ₩4,621 | +0.87% | 6.5만 |
|---|
| 2025.12.31 | ₩4,167 | ₩4,755 | ₩4,154 | ₩4,288 | +2.88% | 8.1만 |
|---|
| 2025.12.30 | ₩3,927 | ₩4,421 | ₩3,847 | ₩4,181 | +6.46% | 6.5만 |
|---|
| 2025.12.29 | ₩3,686 | ₩3,820 | ₩3,513 | ₩3,807 | +3.26% | 2.7만 |
|---|
| 2025.12.26 | ₩3,553 | ₩3,686 | ₩3,353 | ₩3,686 | +3.76% | 1.7만 |
|---|
| 2025.12.24 | ₩3,513 | ₩3,526 | ₩3,419 | ₩3,513 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩3,660 | ₩3,660 | ₩3,446 | ₩3,486 | -4.74% | 9.7천 |
|---|
| 2025.12.22 | ₩3,753 | ₩3,753 | ₩3,419 | ₩3,473 | -7.47% | 3.1만 |
|---|
| 2025.12.19 | ₩3,927 | ₩3,927 | ₩3,620 | ₩3,660 | -6.80% | 1.1만 |
|---|
| 2025.12.18 | ₩3,727 | ₩3,767 | ₩3,620 | ₩3,713 | -0.36% | 7.1천 |
|---|
| 2025.12.17 | ₩3,780 | ₩3,807 | ₩3,646 | ₩3,727 | -1.41% | 4.3천 |
|---|
| 2025.12.16 | ₩3,807 | ₩3,887 | ₩3,566 | ₩3,713 | -2.46% | 2.2만 |
|---|
| 2025.12.15 | ₩3,727 | ₩4,020 | ₩3,620 | ₩3,793 | +1.79% | 8만 |
|---|
| 2025.12.12 | ₩3,633 | ₩3,740 | ₩3,526 | ₩3,740 | +2.94% | 3.4만 |
|---|
| 2025.12.11 | ₩3,393 | ₩3,740 | ₩3,299 | ₩3,513 | +3.54% | 6.2만 |
|---|
| 2025.12.10 | ₩3,339 | ₩3,406 | ₩3,019 | ₩3,406 | +2.00% | 2.8만 |
|---|
| 2025.12.09 | ₩3,152 | ₩3,459 | ₩3,152 | ₩3,433 | +8.90% | 1.8만 |
|---|
| 2025.12.08 | ₩3,072 | ₩3,299 | ₩2,979 | ₩3,246 | +5.65% | 5.7만 |
|---|
| 2025.12.05 | ₩2,511 | ₩3,192 | ₩2,511 | ₩3,139 | +25.00% | 8.8만 |
|---|
| 2025.12.04 | ₩2,578 | ₩2,605 | ₩2,471 | ₩2,524 | -2.07% | 5.2만 |
|---|
| 2025.12.03 | ₩2,511 | ₩2,578 | ₩2,204 | ₩2,538 | +1.06% | 23.9만 |
|---|
| 2025.12.02 | ₩3,139 | ₩3,299 | ₩3,072 | ₩3,286 | +4.68% | 110.3만 |
|---|
| 2025.12.01 | ₩3,366 | ₩3,473 | ₩3,059 | ₩3,246 | -3.57% | 2만 |
|---|
| 2025.11.28 | ₩3,326 | ₩3,526 | ₩3,326 | ₩3,486 | +4.82% | 1.1만 |
|---|
| 2025.11.26 | ₩3,393 | ₩3,393 | ₩3,272 | ₩3,286 | -3.15% | 1.4만 |
|---|
| 2025.11.25 | ₩3,192 | ₩3,339 | ₩3,085 | ₩3,259 | +2.09% | 3.5만 |
|---|
| 2025.11.24 | ₩2,952 | ₩3,072 | ₩2,925 | ₩3,059 | +3.62% | 1.2만 |
|---|
| 2025.11.21 | ₩2,872 | ₩2,938 | ₩2,872 | ₩2,925 | +1.86% | 1.1만 |
|---|
| 2025.11.20 | ₩2,885 | ₩2,952 | ₩2,832 | ₩2,858 | -0.93% | 1.7만 |
|---|
| 2025.11.19 | ₩2,671 | ₩2,832 | ₩2,671 | ₩2,832 | +6.00% | 9.2천 |
|---|
| 2025.11.18 | ₩2,271 | ₩2,605 | ₩2,271 | ₩2,578 | +13.53% | 3.3만 |
|---|
| 2025.11.17 | ₩2,618 | ₩2,618 | ₩2,217 | ₩2,217 | -15.31% | 2.5만 |
|---|
| 2025.11.14 | ₩2,378 | ₩2,498 | ₩2,004 | ₩2,110 | -11.24% | 3.7만 |
|---|
| 2025.11.13 | ₩3,059 | ₩3,139 | ₩2,404 | ₩2,431 | -20.52% | 13.9만 |
|---|
| 2025.11.12 | ₩2,979 | ₩3,513 | ₩2,858 | ₩3,299 | +10.76% | 5.1만 |
|---|
| 2025.11.11 | ₩3,192 | ₩3,192 | ₩3,059 | ₩3,072 | -3.77% | 5.8천 |
|---|
| 2025.11.10 | ₩3,246 | ₩3,259 | ₩3,192 | ₩3,232 | -0.41% | 9.4천 |
|---|
| 2025.11.07 | ₩3,232 | ₩3,286 | ₩3,206 | ₩3,206 | -0.83% | 4.5천 |
|---|
| 2025.11.06 | ₩3,379 | ₩3,393 | ₩3,286 | ₩3,286 | -2.77% | 5.6천 |
|---|
| 2025.11.05 | ₩3,606 | ₩3,606 | ₩3,366 | ₩3,366 | -6.67% | 6.3천 |
|---|
| 2025.11.04 | ₩3,219 | ₩3,326 | ₩3,206 | ₩3,326 | +3.32% | 1.5만 |
|---|
| 2025.11.03 | ₩3,326 | ₩3,326 | ₩3,259 | ₩3,299 | -0.80% | 1.3만 |
|---|
| 2025.10.31 | ₩3,259 | ₩3,326 | ₩3,206 | ₩3,326 | +2.05% | 5천 |
|---|
| 2025.10.30 | ₩3,339 | ₩3,366 | ₩3,206 | ₩3,326 | -0.40% | 5.1천 |
|---|
| 2025.10.29 | ₩3,206 | ₩3,366 | ₩3,192 | ₩3,326 | +3.75% | 1만 |
|---|
| 2025.10.28 | ₩3,219 | ₩3,312 | ₩3,192 | ₩3,286 | +2.07% | 5.4천 |
|---|
| 2025.10.27 | ₩3,219 | ₩3,339 | ₩3,192 | ₩3,272 | +1.66% | 1.1만 |
|---|
| 2025.10.24 | ₩3,206 | ₩3,312 | ₩3,206 | ₩3,299 | +2.92% | 4.3천 |
|---|
| 2025.10.23 | ₩3,246 | ₩3,393 | ₩3,179 | ₩3,299 | +1.65% | 1.1만 |
|---|
| 2025.10.22 | ₩3,166 | ₩3,366 | ₩3,125 | ₩3,139 | -0.84% | 1.5만 |
|---|
| 2025.10.21 | ₩3,566 | ₩3,566 | ₩3,246 | ₩3,299 | -7.49% | 1만 |
|---|
| 2025.10.20 | ₩3,326 | ₩3,486 | ₩3,206 | ₩3,312 | -0.40% | 1.3만 |
|---|
| 2025.10.17 | ₩3,299 | ₩3,633 | ₩3,232 | ₩3,272 | -0.81% | 1.5만 |
|---|
| 2025.10.16 | ₩3,406 | ₩3,499 | ₩3,246 | ₩3,299 | -3.14% | 1.9만 |
|---|
| 2025.10.15 | ₩3,459 | ₩3,606 | ₩3,406 | ₩3,433 | -0.77% | 2.1만 |
|---|
| 2025.10.14 | ₩3,433 | ₩3,646 | ₩3,419 | ₩3,580 | +4.28% | 1.2만 |
|---|
| 2025.10.13 | ₩3,660 | ₩3,660 | ₩3,499 | ₩3,633 | -0.73% | 1.7천 |
|---|
| 2025.10.10 | ₩3,700 | ₩3,700 | ₩3,473 | ₩3,580 | -3.25% | 1.2만 |
|---|