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 | ₩4,805 | ₩4,885 | ₩4,805 | ₩4,885 | +1.67% | 3.9천 |
| 2026.10.08 | ₩4,805 | ₩4,912 | ₩4,805 | ₩4,872 | +1.39% | 4.5천 |
| 2026.10.07 | ₩4,805 | ₩4,925 | ₩4,805 | ₩4,925 | +2.50% | 1.6천 |
| 2026.10.06 | ₩4,805 | ₩4,805 | ₩4,805 | ₩4,805 | 0.00% | 1.6천 |
| 2026.10.05 | ₩4,832 | ₩4,952 | ₩4,832 | ₩4,925 | +1.93% | 4.8천 |
| 2026.10.02 | ₩4,899 | ₩4,899 | ₩4,899 | ₩4,899 | 0.00% | 1천 |
| 2026.10.01 | ₩4,872 | ₩4,925 | ₩4,672 | ₩4,912 | +0.82% | 6.1천 |
| 2026.09.30 | ₩4,872 | ₩4,872 | ₩4,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,872 |
| 0.00% |
| 6.1천 |
| 2026.09.29 | ₩4,752 | ₩4,872 | ₩4,685 | ₩4,712 | -0.84% | 7.3천 |
|---|
| 2026.09.28 | ₩4,805 | ₩4,952 | ₩4,805 | ₩4,858 | +1.11% | 2.8천 |
|---|
| 2026.09.25 | ₩4,939 | ₩5,139 | ₩4,939 | ₩5,139 | +4.05% | 6.9천 |
|---|
| 2026.09.24 | ₩5,072 | ₩5,179 | ₩5,032 | ₩5,045 | -0.53% | 1.2만 |
|---|
| 2026.09.23 | ₩5,286 | ₩5,286 | ₩5,072 | ₩5,179 | -2.02% | 7천 |
|---|
| 2026.09.22 | ₩5,072 | ₩5,206 | ₩5,059 | ₩5,192 | +2.37% | 5.3천 |
|---|
| 2026.09.21 | ₩5,085 | ₩5,352 | ₩5,085 | ₩5,085 | 0.00% | 3천 |
|---|
| 2026.09.18 | ₩5,059 | ₩5,125 | ₩5,032 | ₩5,072 | +0.26% | 4.5천 |
|---|
| 2026.09.17 | ₩5,085 | ₩5,125 | ₩4,939 | ₩5,032 | -1.05% | 8.3천 |
|---|
| 2026.09.16 | ₩5,165 | ₩5,352 | ₩5,045 | ₩5,165 | 0.00% | 4만 |
|---|
| 2026.09.15 | ₩5,206 | ₩5,446 | ₩5,072 | ₩5,165 | -0.77% | 2.7만 |
|---|
| 2026.09.14 | ₩5,139 | ₩5,246 | ₩5,072 | ₩5,139 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩5,179 | ₩5,513 | ₩5,179 | ₩5,286 | +2.06% | 2.8만 |
|---|
| 2026.09.10 | ₩5,019 | ₩5,539 | ₩5,019 | ₩5,352 | +6.65% | 6만 |
|---|
| 2026.09.09 | ₩5,059 | ₩5,606 | ₩5,059 | ₩5,606 | +10.82% | 7.9천 |
|---|
| 2026.09.08 | ₩5,072 | ₩5,165 | ₩4,992 | ₩5,045 | -0.53% | 3만 |
|---|
| 2026.09.04 | ₩5,539 | ₩5,539 | ₩5,219 | ₩5,246 | -5.30% | 1.1만 |
|---|
| 2026.09.03 | ₩5,993 | ₩5,993 | ₩5,312 | ₩5,446 | -9.13% | 2.7만 |
|---|
| 2026.09.02 | ₩5,486 | ₩5,526 | ₩5,366 | ₩5,513 | +0.49% | 6.1천 |
|---|
| 2026.09.01 | ₩5,619 | ₩5,619 | ₩5,286 | ₩5,472 | -2.61% | 1.5만 |
|---|
| 2026.08.31 | ₩5,432 | ₩5,432 | ₩5,206 | ₩5,312 | -2.21% | 1.7만 |
|---|
| 2026.08.28 | ₩5,526 | ₩5,633 | ₩5,112 | ₩5,432 | -1.69% | 3.1만 |
|---|
| 2026.08.27 | ₩5,633 | ₩5,659 | ₩5,379 | ₩5,526 | -1.90% | 2.8만 |
|---|
| 2026.08.26 | ₩5,673 | ₩5,806 | ₩5,526 | ₩5,633 | -0.71% | 1.6만 |
|---|
| 2026.08.25 | ₩6,073 | ₩6,073 | ₩5,486 | ₩5,633 | -7.25% | 5.1만 |
|---|
| 2026.08.24 | ₩6,006 | ₩6,287 | ₩5,659 | ₩6,113 | +1.78% | 3.2만 |
|---|
| 2026.08.21 | ₩6,287 | ₩6,313 | ₩5,940 | ₩6,033 | -4.03% | 4.1만 |
|---|
| 2026.08.20 | ₩6,180 | ₩6,340 | ₩5,926 | ₩6,273 | +1.51% | 3.8만 |
|---|
| 2026.08.19 | ₩5,953 | ₩6,807 | ₩5,953 | ₩6,220 | +4.48% | 15.7만 |
|---|
| 2026.08.18 | ₩6,740 | ₩6,754 | ₩6,180 | ₩6,327 | -6.14% | 27.9만 |
|---|
| 2026.08.17 | ₩7,808 | ₩8,315 | ₩7,101 | ₩7,515 | -3.76% | 380.1만 |
|---|
| 2026.08.14 | ₩6,674 | ₩7,181 | ₩6,674 | ₩6,674 | 0.00% | 513.3만 |
|---|
| 2026.08.13 | ₩5,539 | ₩6,674 | ₩5,526 | ₩6,567 | +18.55% | 14.7만 |
|---|
| 2026.08.12 | ₩5,045 | ₩5,753 | ₩5,032 | ₩5,379 | +6.61% | 10.7만 |
|---|
| 2026.08.11 | ₩5,085 | ₩5,339 | ₩4,538 | ₩5,072 | -0.26% | 5.2만 |
|---|
| 2026.08.10 | ₩4,565 | ₩5,472 | ₩4,365 | ₩4,858 | +6.43% | 13.3만 |
|---|
| 2026.08.07 | ₩4,351 | ₩4,471 | ₩4,018 | ₩4,431 | +1.84% | 7만 |
|---|
| 2026.08.06 | ₩4,138 | ₩4,431 | ₩3,804 | ₩4,391 | +6.13% | 8.4만 |
|---|
| 2026.08.05 | ₩3,924 | ₩4,204 | ₩3,737 | ₩4,204 | +7.14% | 5.2만 |
|---|
| 2026.08.04 | ₩3,897 | ₩3,991 | ₩3,737 | ₩3,991 | +2.40% | 4.6만 |
|---|
| 2026.08.03 | ₩3,804 | ₩3,857 | ₩3,484 | ₩3,831 | +0.70% | 12.4만 |
|---|
| 2026.07.31 | ₩4,204 | ₩4,618 | ₩3,817 | ₩3,991 | -5.08% | 20.6만 |
|---|
| 2026.07.30 | ₩3,964 | ₩5,005 | ₩3,737 | ₩4,058 | +2.36% | 33.5만 |
|---|
| 2026.07.29 | ₩3,711 | ₩7,862 | ₩3,404 | ₩4,271 | +15.11% | 224.3만 |
|---|
| 2026.07.28 | ₩3,804 | ₩4,004 | ₩3,203 | ₩3,777 | -0.70% | 46.3만 |
|---|
| 2026.07.27 | ₩3,844 | ₩14,135 | ₩3,671 | ₩4,138 | +7.64% | 1200.3만 |
|---|
| 2026.07.24 | ₩4,111 | ₩4,111 | ₩3,484 | ₩3,671 | -10.71% | 3.9천 |
|---|
| 2026.07.23 | ₩4,685 | ₩4,685 | ₩4,271 | ₩4,325 | -7.69% | 1.1만 |
|---|
| 2026.07.22 | ₩4,885 | ₩4,885 | ₩4,872 | ₩4,872 | -0.27% | 500 |
|---|
| 2026.07.21 | ₩4,845 | ₩4,845 | ₩4,845 | ₩4,845 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩4,872 | ₩4,872 | ₩4,872 | ₩4,872 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩4,805 | ₩4,805 | ₩4,685 | ₩4,738 | -1.39% | 3.3천 |
|---|
| 2026.07.16 | ₩4,525 | ₩5,072 | ₩4,525 | ₩4,805 | +6.19% | 2.1천 |
|---|
| 2026.07.15 | ₩4,698 | ₩4,698 | ₩4,698 | ₩4,698 | 0.00% | 4.1천 |
|---|
| 2026.07.14 | ₩4,338 | ₩4,338 | ₩4,338 | ₩4,338 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩5,139 | ₩5,606 | ₩5,139 | ₩5,539 | +7.79% | 1.9천 |
|---|
| 2026.07.10 | ₩5,432 | ₩5,739 | ₩4,405 | ₩5,339 | -1.72% | 6.1천 |
|---|
| 2026.07.09 | ₩5,272 | ₩5,499 | ₩5,272 | ₩5,352 | +1.52% | 5.5천 |
|---|
| 2026.07.08 | ₩5,112 | ₩5,112 | ₩4,885 | ₩4,885 | -4.44% | 1.7천 |
|---|
| 2026.07.07 | ₩5,139 | ₩5,139 | ₩4,605 | ₩4,605 | -10.39% | 4.2천 |
|---|
| 2026.07.06 | ₩5,272 | ₩5,272 | ₩5,272 | ₩5,272 | 0.00% | 1천 |
|---|
| 2026.07.02 | ₩5,472 | ₩5,673 | ₩5,339 | ₩5,339 | -2.44% | 5.8천 |
|---|
| 2026.07.01 | ₩5,553 | ₩5,673 | ₩5,072 | ₩5,673 | +2.16% | 1.3만 |
|---|
| 2026.06.30 | ₩5,472 | ₩5,739 | ₩5,472 | ₩5,739 | +4.88% | 4천 |
|---|
| 2026.06.29 | ₩5,606 | ₩5,633 | ₩5,606 | ₩5,606 | 0.00% | 2.5천 |
|---|
| 2026.06.26 | ₩6,127 | ₩6,127 | ₩6,127 | ₩6,127 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩5,993 | ₩5,993 | ₩5,619 | ₩5,646 | -5.79% | 2.5천 |
|---|
| 2026.06.24 | ₩5,606 | ₩5,993 | ₩5,606 | ₩5,993 | +6.90% | 1.9천 |
|---|
| 2026.06.23 | ₩5,192 | ₩5,860 | ₩5,085 | ₩5,606 | +7.97% | 6.9천 |
|---|
| 2026.06.22 | ₩5,779 | ₩5,820 | ₩5,472 | ₩5,472 | -5.31% | 2.1천 |
|---|
| 2026.06.18 | ₩5,553 | ₩5,913 | ₩5,352 | ₩5,406 | -2.64% | 3.9천 |
|---|
| 2026.06.17 | ₩5,779 | ₩5,779 | ₩5,352 | ₩5,352 | -7.39% | 5.9천 |
|---|
| 2026.06.16 | ₩5,779 | ₩5,980 | ₩5,739 | ₩5,779 | 0.00% | 2.3천 |
|---|
| 2026.06.15 | ₩6,660 | ₩6,660 | ₩5,820 | ₩5,820 | -12.63% | 4.4천 |
|---|
| 2026.06.12 | ₩5,713 | ₩6,006 | ₩5,699 | ₩5,913 | +3.50% | 5.9천 |
|---|
| 2026.06.11 | ₩5,526 | ₩5,686 | ₩5,419 | ₩5,686 | +2.90% | 2.2천 |
|---|
| 2026.06.10 | ₩5,472 | ₩5,593 | ₩5,472 | ₩5,539 | +1.22% | 7.4천 |
|---|
| 2026.06.09 | ₩5,045 | ₩5,659 | ₩5,045 | ₩5,379 | +6.61% | 6.7천 |
|---|
| 2026.06.08 | ₩5,940 | ₩6,006 | ₩4,832 | ₩5,005 | -15.73% | 2.1만 |
|---|
| 2026.06.05 | ₩6,180 | ₩6,807 | ₩5,873 | ₩5,886 | -4.75% | 1.1만 |
|---|
| 2026.06.04 | ₩6,874 | ₩7,568 | ₩6,020 | ₩6,020 | -12.43% | 3.3만 |
|---|
| 2026.06.03 | ₩7,581 | ₩7,581 | ₩6,927 | ₩6,927 | -8.63% | 7.8천 |
|---|
| 2026.06.02 | ₩7,488 | ₩7,728 | ₩6,567 | ₩6,874 | -8.20% | 3만 |
|---|
| 2026.06.01 | ₩7,595 | ₩7,742 | ₩7,381 | ₩7,475 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩7,381 | ₩7,942 | ₩7,381 | ₩7,595 | +2.89% | 6.4천 |
|---|
| 2026.05.28 | ₩7,488 | ₩7,742 | ₩6,941 | ₩6,941 | -7.31% | 1.2만 |
|---|
| 2026.05.27 | ₩7,888 | ₩7,888 | ₩7,475 | ₩7,608 | -3.55% | 1.1만 |
|---|
| 2026.05.26 | ₩7,702 | ₩8,315 | ₩7,702 | ₩7,862 | +2.08% | 1.2만 |
|---|
| 2026.05.22 | ₩8,315 | ₩8,315 | ₩8,142 | ₩8,155 | -1.93% | 2.9천 |
|---|
| 2026.05.21 | ₩8,342 | ₩8,649 | ₩8,169 | ₩8,169 | -2.08% | 3.1천 |
|---|
| 2026.05.20 | ₩8,449 | ₩8,876 | ₩8,409 | ₩8,422 | -0.32% | 4.4천 |
|---|
| 2026.05.19 | ₩8,916 | ₩8,916 | ₩8,409 | ₩8,449 | -5.24% | 1.3만 |
|---|
| 2026.05.18 | ₩8,796 | ₩8,796 | ₩8,542 | ₩8,542 | -2.88% | 3.3천 |
|---|
| 2026.05.15 | ₩8,502 | ₩8,663 | ₩8,409 | ₩8,649 | +1.73% | 6.1천 |
|---|
| 2026.05.14 | ₩8,836 | ₩8,956 | ₩8,582 | ₩8,582 | -2.87% | 3.4천 |
|---|
| 2026.05.13 | ₩8,983 | ₩9,076 | ₩8,809 | ₩8,809 | -1.93% | 1.8천 |
|---|
| 2026.05.12 | ₩8,863 | ₩9,317 | ₩8,863 | ₩9,090 | +2.56% | 2천 |
|---|
| 2026.05.11 | ₩9,463 | ₩9,477 | ₩9,036 | ₩9,210 | -2.68% | 8.4천 |
|---|
| 2026.05.08 | ₩9,183 | ₩9,210 | ₩8,262 | ₩8,703 | -5.23% | 7.8천 |
|---|
| 2026.05.07 | ₩8,449 | ₩8,809 | ₩7,848 | ₩8,609 | +1.90% | 1.5만 |
|---|
| 2026.05.06 | ₩8,689 | ₩9,010 | ₩8,449 | ₩8,449 | -2.76% | 6.2천 |
|---|
| 2026.05.05 | ₩9,143 | ₩9,183 | ₩9,143 | ₩9,183 | +0.44% | 1.3천 |
|---|
| 2026.05.04 | ₩9,223 | ₩9,383 | ₩9,196 | ₩9,263 | +0.43% | 2.9천 |
|---|
| 2026.05.01 | ₩9,984 | ₩9,984 | ₩9,170 | ₩9,490 | -4.95% | 6.7천 |
|---|
| 2026.04.30 | ₩9,931 | ₩9,931 | ₩9,210 | ₩9,250 | -6.85% | 1.2만 |
|---|
| 2026.04.29 | ₩9,343 | ₩9,610 | ₩9,343 | ₩9,584 | +2.57% | 1.2만 |
|---|
| 2026.04.28 | ₩9,383 | ₩9,957 | ₩9,010 | ₩9,343 | -0.43% | 7.2천 |
|---|
| 2026.04.27 | ₩9,010 | ₩9,543 | ₩9,010 | ₩9,170 | +1.78% | 9.9천 |
|---|
| 2026.04.24 | ₩7,875 | ₩9,290 | ₩7,875 | ₩8,836 | +12.20% | 1.4만 |
|---|
| 2026.04.23 | ₩9,624 | ₩9,744 | ₩7,675 | ₩7,795 | -19.00% | 5.6만 |
|---|
| 2026.04.22 | ₩10,117 | ₩10,117 | ₩9,770 | ₩9,770 | -3.43% | 2.4만 |
|---|
| 2026.04.21 | ₩10,077 | ₩10,144 | ₩10,011 | ₩10,091 | +0.13% | 4.5천 |
|---|
| 2026.04.20 | ₩9,944 | ₩10,424 | ₩9,944 | ₩10,171 | +2.28% | 8.6천 |
|---|
| 2026.04.17 | ₩10,251 | ₩10,251 | ₩9,957 | ₩10,091 | -1.56% | 1.7만 |
|---|
| 2026.04.16 | ₩10,144 | ₩10,318 | ₩10,037 | ₩10,278 | +1.32% | 6.8천 |
|---|
| 2026.04.15 | ₩9,984 | ₩10,424 | ₩9,984 | ₩10,144 | +1.60% | 1.3만 |
|---|
| 2026.04.14 | ₩10,064 | ₩10,064 | ₩9,944 | ₩9,957 | -1.06% | 5.6천 |
|---|
| 2026.04.13 | ₩10,144 | ₩10,144 | ₩9,917 | ₩10,091 | -0.53% | 8.7천 |
|---|
| 2026.04.10 | ₩10,064 | ₩10,424 | ₩10,064 | ₩10,144 | +0.80% | 9.5천 |
|---|
| 2026.04.09 | ₩10,131 | ₩10,131 | ₩9,944 | ₩9,944 | -1.84% | 6.1천 |
|---|
| 2026.04.08 | ₩10,011 | ₩10,131 | ₩9,850 | ₩10,064 | +0.53% | 1.5만 |
|---|
| 2026.04.07 | ₩9,664 | ₩9,744 | ₩9,477 | ₩9,690 | +0.28% | 2만 |
|---|
| 2026.04.06 | ₩9,303 | ₩9,677 | ₩9,303 | ₩9,664 | +3.87% | 1.6만 |
|---|
| 2026.04.02 | ₩9,330 | ₩9,477 | ₩9,330 | ₩9,477 | +1.57% | 4.8천 |
|---|
| 2026.04.01 | ₩9,343 | ₩9,423 | ₩9,210 | ₩9,423 | +0.86% | 2.2만 |
|---|
| 2026.03.31 | ₩9,116 | ₩9,477 | ₩9,116 | ₩9,423 | +3.37% | 1.3만 |
|---|
| 2026.03.30 | ₩9,050 | ₩9,370 | ₩8,943 | ₩9,277 | +2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩9,210 | ₩9,277 | ₩9,010 | ₩9,090 | -1.30% | 6.4천 |
|---|
| 2026.03.26 | ₩9,343 | ₩9,343 | ₩9,223 | ₩9,290 | -0.57% | 6.1천 |
|---|
| 2026.03.25 | ₩9,397 | ₩9,543 | ₩9,277 | ₩9,450 | +0.57% | 1만 |
|---|
| 2026.03.24 | ₩9,410 | ₩9,450 | ₩8,823 | ₩9,397 | -0.14% | 3.5만 |
|---|
| 2026.03.23 | ₩9,076 | ₩9,477 | ₩8,956 | ₩9,437 | +3.97% | 2.4만 |
|---|
| 2026.03.20 | ₩9,050 | ₩9,076 | ₩8,809 | ₩8,836 | -2.36% | 3.3만 |
|---|
| 2026.03.19 | ₩9,036 | ₩9,477 | ₩8,943 | ₩9,036 | 0.00% | 7.1천 |
|---|
| 2026.03.18 | ₩9,597 | ₩9,597 | ₩9,090 | ₩9,236 | -3.76% | 9.8천 |
|---|
| 2026.03.17 | ₩9,957 | ₩9,957 | ₩9,543 | ₩9,704 | -2.55% | 1.6만 |
|---|
| 2026.03.16 | ₩9,303 | ₩10,411 | ₩9,196 | ₩9,770 | +5.02% | 3.9만 |
|---|
| 2026.03.13 | ₩9,076 | ₩9,210 | ₩8,983 | ₩9,183 | +1.18% | 1.8만 |
|---|
| 2026.03.12 | ₩9,290 | ₩9,450 | ₩9,210 | ₩9,250 | -0.43% | 1.8만 |
|---|
| 2026.03.11 | ₩9,170 | ₩9,423 | ₩9,076 | ₩9,236 | +0.73% | 1.5만 |
|---|
| 2026.03.10 | ₩8,743 | ₩9,223 | ₩8,516 | ₩8,943 | +2.29% | 2.1만 |
|---|
| 2026.03.09 | ₩8,542 | ₩8,689 | ₩8,275 | ₩8,622 | +0.94% | 1.5만 |
|---|
| 2026.03.06 | ₩8,396 | ₩8,596 | ₩8,396 | ₩8,582 | +2.23% | 3.8천 |
|---|
| 2026.03.05 | ₩8,676 | ₩8,889 | ₩8,529 | ₩8,582 | -1.08% | 1.1만 |
|---|
| 2026.03.04 | ₩8,716 | ₩8,716 | ₩8,142 | ₩8,676 | -0.46% | 1.9만 |
|---|
| 2026.03.03 | ₩8,489 | ₩8,649 | ₩8,169 | ₩8,262 | -2.67% | 3.5만 |
|---|
| 2026.03.02 | ₩7,328 | ₩9,010 | ₩7,328 | ₩8,502 | +16.03% | 3.4만 |
|---|
| 2026.02.27 | ₩8,342 | ₩8,342 | ₩7,314 | ₩7,461 | -10.56% | 7.8만 |
|---|
| 2026.02.26 | ₩8,422 | ₩8,476 | ₩8,182 | ₩8,342 | -0.95% | 1.8만 |
|---|
| 2026.02.25 | ₩8,756 | ₩8,863 | ₩8,422 | ₩8,569 | -2.13% | 2.6만 |
|---|
| 2026.02.24 | ₩9,370 | ₩9,370 | ₩8,876 | ₩9,183 | -1.99% | 3.7만 |
|---|
| 2026.02.23 | ₩9,690 | ₩9,690 | ₩9,063 | ₩9,303 | -3.99% | 1.1만 |
|---|
| 2026.02.20 | ₩9,410 | ₩9,664 | ₩9,170 | ₩9,664 | +2.70% | 2.5만 |
|---|
| 2026.02.19 | ₩9,290 | ₩9,503 | ₩9,090 | ₩9,410 | +1.29% | 2.2만 |
|---|
| 2026.02.18 | ₩9,103 | ₩9,357 | ₩8,809 | ₩9,357 | +2.79% | 4.2만 |
|---|
| 2026.02.17 | ₩8,609 | ₩9,637 | ₩8,049 | ₩9,557 | +11.01% | 6.5만 |
|---|
| 2026.02.13 | ₩8,182 | ₩9,063 | ₩8,035 | ₩8,903 | +8.81% | 9.3만 |
|---|
| 2026.02.12 | ₩7,208 | ₩7,621 | ₩7,141 | ₩7,621 | +5.74% | 11.9만 |
|---|
| 2026.02.11 | ₩7,047 | ₩7,475 | ₩7,047 | ₩7,435 | +5.49% | 6.1만 |
|---|
| 2026.02.10 | ₩6,540 | ₩7,541 | ₩6,540 | ₩7,234 | +10.61% | 5.3만 |
|---|
| 2026.02.09 | ₩6,433 | ₩6,807 | ₩6,340 | ₩6,740 | +4.77% | 3.2만 |
|---|
| 2026.02.06 | ₩6,207 | ₩6,660 | ₩6,207 | ₩6,554 | +5.59% | 4.5만 |
|---|
| 2026.02.05 | ₩5,926 | ₩7,074 | ₩5,873 | ₩6,167 | +4.05% | 15.4만 |
|---|
| 2026.02.04 | ₩5,606 | ₩6,540 | ₩5,606 | ₩6,140 | +9.52% | 19.9만 |
|---|
| 2026.02.03 | ₩8,275 | ₩8,516 | ₩5,686 | ₩5,980 | -27.74% | 264.7만 |
|---|
| 2026.02.02 | ₩6,500 | ₩8,209 | ₩6,487 | ₩6,887 | +5.95% | 332.8만 |
|---|
| 2026.01.30 | ₩9,263 | ₩9,343 | ₩6,300 | ₩6,327 | -31.70% | 14만 |
|---|
| 2026.01.29 | ₩9,837 | ₩10,411 | ₩9,263 | ₩9,263 | -5.83% | 9.9만 |
|---|
| 2026.01.28 | ₩8,676 | ₩10,611 | ₩8,356 | ₩9,690 | +11.69% | 25.3만 |
|---|
| 2026.01.27 | ₩6,514 | ₩8,102 | ₩6,487 | ₩8,102 | +24.39% | 8.8만 |
|---|
| 2026.01.26 | ₩6,127 | ₩6,340 | ₩6,006 | ₩6,327 | +3.27% | 3.6만 |
|---|
| 2026.01.23 | ₩6,006 | ₩6,260 | ₩5,833 | ₩5,940 | -1.11% | 4.6만 |
|---|
| 2026.01.22 | ₩5,606 | ₩5,993 | ₩5,593 | ₩5,993 | +6.90% | 5.8만 |
|---|
| 2026.01.21 | ₩4,832 | ₩5,606 | ₩4,832 | ₩5,606 | +16.02% | 7.7만 |
|---|
| 2026.01.20 | ₩4,899 | ₩4,899 | ₩4,805 | ₩4,845 | -1.09% | 1.2만 |
|---|
| 2026.01.16 | ₩4,685 | ₩4,872 | ₩4,658 | ₩4,872 | +3.99% | 9.7천 |
|---|
| 2026.01.15 | ₩4,712 | ₩4,818 | ₩4,618 | ₩4,712 | 0.00% | 3.6만 |
|---|
| 2026.01.14 | ₩4,525 | ₩4,592 | ₩4,525 | ₩4,592 | +1.47% | 4.4천 |
|---|
| 2026.01.13 | ₩4,618 | ₩4,658 | ₩4,618 | ₩4,618 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩4,605 | ₩4,939 | ₩4,538 | ₩4,592 | -0.29% | 2.1만 |
|---|
| 2026.01.09 | ₩4,565 | ₩4,925 | ₩4,551 | ₩4,618 | +1.17% | 9.9천 |
|---|
| 2026.01.08 | ₩4,685 | ₩5,125 | ₩4,445 | ₩4,632 | -1.14% | 9.8만 |
|---|
| 2026.01.07 | ₩5,045 | ₩5,165 | ₩4,164 | ₩4,258 | -15.61% | 7.5만 |
|---|
| 2026.01.06 | ₩5,259 | ₩5,299 | ₩5,112 | ₩5,179 | -1.52% | 7.3만 |
|---|
| 2026.01.05 | ₩4,899 | ₩5,179 | ₩4,752 | ₩5,059 | +3.27% | 7.4만 |
|---|
| 2026.01.02 | ₩4,578 | ₩4,712 | ₩4,511 | ₩4,618 | +0.87% | 6.5만 |
|---|
| 2025.12.31 | ₩4,164 | ₩4,752 | ₩4,151 | ₩4,285 | +2.88% | 8.1만 |
|---|
| 2025.12.30 | ₩3,924 | ₩4,418 | ₩3,844 | ₩4,178 | +6.46% | 6.5만 |
|---|
| 2025.12.29 | ₩3,684 | ₩3,817 | ₩3,510 | ₩3,804 | +3.26% | 2.7만 |
|---|
| 2025.12.26 | ₩3,550 | ₩3,684 | ₩3,350 | ₩3,684 | +3.76% | 1.7만 |
|---|
| 2025.12.24 | ₩3,510 | ₩3,524 | ₩3,417 | ₩3,510 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩3,657 | ₩3,657 | ₩3,444 | ₩3,484 | -4.74% | 9.7천 |
|---|
| 2025.12.22 | ₩3,751 | ₩3,751 | ₩3,417 | ₩3,470 | -7.47% | 3.1만 |
|---|
| 2025.12.19 | ₩3,924 | ₩3,924 | ₩3,617 | ₩3,657 | -6.80% | 1.1만 |
|---|
| 2025.12.18 | ₩3,724 | ₩3,764 | ₩3,617 | ₩3,711 | -0.36% | 7.1천 |
|---|
| 2025.12.17 | ₩3,777 | ₩3,804 | ₩3,644 | ₩3,724 | -1.41% | 4.3천 |
|---|
| 2025.12.16 | ₩3,804 | ₩3,884 | ₩3,564 | ₩3,711 | -2.46% | 2.2만 |
|---|
| 2025.12.15 | ₩3,724 | ₩4,018 | ₩3,617 | ₩3,791 | +1.79% | 8만 |
|---|
| 2025.12.12 | ₩3,631 | ₩3,737 | ₩3,524 | ₩3,737 | +2.94% | 3.4만 |
|---|
| 2025.12.11 | ₩3,390 | ₩3,737 | ₩3,297 | ₩3,510 | +3.54% | 6.2만 |
|---|
| 2025.12.10 | ₩3,337 | ₩3,404 | ₩3,017 | ₩3,404 | +2.00% | 2.8만 |
|---|
| 2025.12.09 | ₩3,150 | ₩3,457 | ₩3,150 | ₩3,430 | +8.90% | 1.8만 |
|---|
| 2025.12.08 | ₩3,070 | ₩3,297 | ₩2,976 | ₩3,243 | +5.65% | 5.7만 |
|---|
| 2025.12.05 | ₩2,509 | ₩3,190 | ₩2,509 | ₩3,137 | +25.00% | 8.8만 |
|---|
| 2025.12.04 | ₩2,576 | ₩2,603 | ₩2,469 | ₩2,523 | -2.07% | 5.2만 |
|---|
| 2025.12.03 | ₩2,509 | ₩2,576 | ₩2,202 | ₩2,536 | +1.06% | 23.9만 |
|---|
| 2025.12.02 | ₩3,137 | ₩3,297 | ₩3,070 | ₩3,283 | +4.68% | 110.3만 |
|---|
| 2025.12.01 | ₩3,364 | ₩3,470 | ₩3,057 | ₩3,243 | -3.57% | 2만 |
|---|
| 2025.11.28 | ₩3,324 | ₩3,524 | ₩3,324 | ₩3,484 | +4.82% | 1.1만 |
|---|
| 2025.11.26 | ₩3,390 | ₩3,390 | ₩3,270 | ₩3,283 | -3.15% | 1.4만 |
|---|
| 2025.11.25 | ₩3,190 | ₩3,337 | ₩3,083 | ₩3,257 | +2.09% | 3.5만 |
|---|
| 2025.11.24 | ₩2,950 | ₩3,070 | ₩2,923 | ₩3,057 | +3.62% | 1.2만 |
|---|
| 2025.11.21 | ₩2,870 | ₩2,936 | ₩2,870 | ₩2,923 | +1.86% | 1.1만 |
|---|
| 2025.11.20 | ₩2,883 | ₩2,950 | ₩2,830 | ₩2,856 | -0.93% | 1.7만 |
|---|
| 2025.11.19 | ₩2,670 | ₩2,830 | ₩2,670 | ₩2,830 | +6.00% | 9.2천 |
|---|
| 2025.11.18 | ₩2,269 | ₩2,603 | ₩2,269 | ₩2,576 | +13.53% | 3.3만 |
|---|
| 2025.11.17 | ₩2,616 | ₩2,616 | ₩2,216 | ₩2,216 | -15.31% | 2.5만 |
|---|
| 2025.11.14 | ₩2,376 | ₩2,496 | ₩2,002 | ₩2,109 | -11.24% | 3.7만 |
|---|
| 2025.11.13 | ₩3,057 | ₩3,137 | ₩2,403 | ₩2,429 | -20.52% | 13.9만 |
|---|
| 2025.11.12 | ₩2,976 | ₩3,510 | ₩2,856 | ₩3,297 | +10.76% | 5.1만 |
|---|
| 2025.11.11 | ₩3,190 | ₩3,190 | ₩3,057 | ₩3,070 | -3.77% | 5.8천 |
|---|
| 2025.11.10 | ₩3,243 | ₩3,257 | ₩3,190 | ₩3,230 | -0.41% | 9.4천 |
|---|
| 2025.11.07 | ₩3,230 | ₩3,283 | ₩3,203 | ₩3,203 | -0.83% | 4.5천 |
|---|
| 2025.11.06 | ₩3,377 | ₩3,390 | ₩3,283 | ₩3,283 | -2.77% | 5.6천 |
|---|
| 2025.11.05 | ₩3,604 | ₩3,604 | ₩3,364 | ₩3,364 | -6.67% | 6.3천 |
|---|
| 2025.11.04 | ₩3,217 | ₩3,324 | ₩3,203 | ₩3,324 | +3.32% | 1.5만 |
|---|
| 2025.11.03 | ₩3,324 | ₩3,324 | ₩3,257 | ₩3,297 | -0.80% | 1.3만 |
|---|
| 2025.10.31 | ₩3,257 | ₩3,324 | ₩3,203 | ₩3,324 | +2.05% | 5천 |
|---|
| 2025.10.30 | ₩3,337 | ₩3,364 | ₩3,203 | ₩3,324 | -0.40% | 5.1천 |
|---|
| 2025.10.29 | ₩3,203 | ₩3,364 | ₩3,190 | ₩3,324 | +3.75% | 1만 |
|---|
| 2025.10.28 | ₩3,217 | ₩3,310 | ₩3,190 | ₩3,283 | +2.07% | 5.4천 |
|---|
| 2025.10.27 | ₩3,217 | ₩3,337 | ₩3,190 | ₩3,270 | +1.66% | 1.1만 |
|---|
| 2025.10.24 | ₩3,203 | ₩3,310 | ₩3,203 | ₩3,297 | +2.92% | 4.3천 |
|---|
| 2025.10.23 | ₩3,243 | ₩3,390 | ₩3,177 | ₩3,297 | +1.65% | 1.1만 |
|---|
| 2025.10.22 | ₩3,163 | ₩3,364 | ₩3,123 | ₩3,137 | -0.84% | 1.5만 |
|---|
| 2025.10.21 | ₩3,564 | ₩3,564 | ₩3,243 | ₩3,297 | -7.49% | 1만 |
|---|
| 2025.10.20 | ₩3,324 | ₩3,484 | ₩3,203 | ₩3,310 | -0.40% | 1.3만 |
|---|
| 2025.10.17 | ₩3,297 | ₩3,631 | ₩3,230 | ₩3,270 | -0.81% | 1.5만 |
|---|
| 2025.10.16 | ₩3,404 | ₩3,497 | ₩3,243 | ₩3,297 | -3.14% | 1.9만 |
|---|
| 2025.10.15 | ₩3,457 | ₩3,604 | ₩3,404 | ₩3,430 | -0.77% | 2.1만 |
|---|
| 2025.10.14 | ₩3,430 | ₩3,644 | ₩3,417 | ₩3,577 | +4.28% | 1.2만 |
|---|
| 2025.10.13 | ₩3,657 | ₩3,657 | ₩3,497 | ₩3,631 | -0.73% | 1.7천 |
|---|
| 2025.10.10 | ₩3,697 | ₩3,697 | ₩3,470 | ₩3,577 | -3.25% | 1.2만 |
|---|