시장 데이터를 불러오는 중
전체 종목
FTAI 인프라스트럭처 과거 주가
FTAI Infrastructure Inc. - Common Stock · FIP · NASDAQ
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FTAI Infrastructure Inc. - Common Stock · FIP · NASDAQ
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,568 | ₩3,641 | ₩3,508 | ₩3,541 | -0.75% | 102.3만 |
| 2026.10.08 | ₩3,742 | ₩3,742 | ₩3,514 | ₩3,555 | -5.00% | 259.5만 |
| 2026.10.07 | ₩3,514 | ₩3,862 | ₩3,474 | ₩3,795 | +7.98% | 122.1만 |
| 2026.10.06 | ₩3,675 | ₩3,701 | ₩3,521 | ₩3,568 | -2.91% | 80.6만 |
| 2026.10.05 | ₩3,595 | ₩3,648 | ₩3,474 | ₩3,621 | +0.74% | 82.2만 |
| 2026.10.02 | ₩3,555 | ₩3,701 | ₩3,508 | ₩3,588 | +0.94% | 120.3만 |
| 2026.10.01 | ₩3,648 | ₩3,688 | ₩3,461 | ₩3,474 | -4.76% | 210.2만 |
| 2026.09.30 | ₩3,808 | ₩3,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,688 |
| -3.16% |
| 104.6만 |
| 2026.09.29 | ₩3,929 | ₩3,929 | ₩3,675 | ₩3,768 | -4.08% | 115.4만 |
|---|
| 2026.09.28 | ₩4,303 | ₩4,370 | ₩3,762 | ₩3,862 | -10.25% | 181.9만 |
|---|
| 2026.09.25 | ₩4,129 | ₩4,229 | ₩4,056 | ₩4,176 | +1.13% | 89.3만 |
|---|
| 2026.09.24 | ₩4,142 | ₩4,203 | ₩3,969 | ₩4,129 | -0.32% | 137.5만 |
|---|
| 2026.09.23 | ₩4,316 | ₩4,316 | ₩4,049 | ₩4,129 | -4.33% | 93.2만 |
|---|
| 2026.09.22 | ₩4,142 | ₩4,370 | ₩4,076 | ₩4,356 | +5.16% | 114.8만 |
|---|
| 2026.09.21 | ₩4,009 | ₩4,129 | ₩3,909 | ₩4,102 | +2.33% | 96.6만 |
|---|
| 2026.09.18 | ₩3,728 | ₩4,049 | ₩3,695 | ₩4,009 | +7.53% | 261.4만 |
|---|
| 2026.09.17 | ₩3,902 | ₩3,962 | ₩3,695 | ₩3,728 | -4.45% | 153.3만 |
|---|
| 2026.09.16 | ₩3,889 | ₩3,982 | ₩3,758 | ₩3,835 | -1.37% | 151.6만 |
|---|
| 2026.09.15 | ₩4,009 | ₩4,036 | ₩3,701 | ₩3,875 | -3.33% | 261.8만 |
|---|
| 2026.09.14 | ₩4,370 | ₩4,396 | ₩3,982 | ₩4,009 | -8.26% | 286.8만 |
|---|
| 2026.09.11 | ₩4,463 | ₩4,483 | ₩4,370 | ₩4,423 | -0.90% | 80만 |
|---|
| 2026.09.10 | ₩4,343 | ₩4,510 | ₩4,343 | ₩4,410 | +1.54% | 92.2만 |
|---|
| 2026.09.09 | ₩4,603 | ₩4,650 | ₩4,303 | ₩4,396 | -4.50% | 145.8만 |
|---|
| 2026.09.08 | ₩4,637 | ₩4,717 | ₩4,463 | ₩4,597 | -0.86% | 96.1만 |
|---|
| 2026.09.04 | ₩4,436 | ₩4,624 | ₩4,436 | ₩4,557 | +2.71% | 100.8만 |
|---|
| 2026.09.03 | ₩4,517 | ₩4,570 | ₩4,303 | ₩4,503 | -0.30% | 95.8만 |
|---|
| 2026.09.02 | ₩4,490 | ₩4,630 | ₩4,450 | ₩4,517 | +0.60% | 97.2만 |
|---|
| 2026.09.01 | ₩4,583 | ₩4,657 | ₩4,477 | ₩4,517 | -1.46% | 103.1만 |
|---|
| 2026.08.31 | ₩4,771 | ₩4,771 | ₩4,617 | ₩4,650 | -2.52% | 76.5만 |
|---|
| 2026.08.28 | ₩4,891 | ₩4,904 | ₩4,664 | ₩4,771 | -2.46% | 112만 |
|---|
| 2026.08.27 | ₩5,051 | ₩5,051 | ₩4,784 | ₩4,877 | -3.44% | 72.8만 |
|---|
| 2026.08.26 | ₩5,038 | ₩5,091 | ₩4,911 | ₩4,984 | -1.06% | 108.8만 |
|---|
| 2026.08.25 | ₩5,091 | ₩5,131 | ₩4,897 | ₩5,038 | -1.05% | 126.8만 |
|---|
| 2026.08.24 | ₩5,065 | ₩5,078 | ₩4,877 | ₩5,011 | -1.06% | 79.6만 |
|---|
| 2026.08.21 | ₩5,051 | ₩5,318 | ₩5,018 | ₩5,105 | +1.06% | 119.4만 |
|---|
| 2026.08.20 | ₩5,372 | ₩5,372 | ₩4,944 | ₩4,984 | -7.21% | 108.1만 |
|---|
| 2026.08.19 | ₩5,452 | ₩5,546 | ₩5,358 | ₩5,425 | -0.49% | 72.8만 |
|---|
| 2026.08.18 | ₩5,612 | ₩5,666 | ₩5,352 | ₩5,385 | -4.05% | 74.7만 |
|---|
| 2026.08.17 | ₩6,013 | ₩6,013 | ₩5,606 | ₩5,679 | -5.56% | 106.4만 |
|---|
| 2026.08.14 | ₩6,187 | ₩6,287 | ₩5,873 | ₩6,027 | -2.59% | 77.5만 |
|---|
| 2026.08.13 | ₩6,040 | ₩6,247 | ₩5,973 | ₩6,227 | +3.10% | 94.8만 |
|---|
| 2026.08.12 | ₩5,880 | ₩6,254 | ₩5,866 | ₩6,027 | +2.50% | 154.6만 |
|---|
| 2026.08.11 | ₩5,799 | ₩6,053 | ₩5,786 | ₩5,840 | +0.69% | 98.1만 |
|---|
| 2026.08.10 | ₩5,706 | ₩6,027 | ₩5,666 | ₩5,746 | +0.70% | 141.7만 |
|---|
| 2026.08.07 | ₩5,505 | ₩5,826 | ₩5,358 | ₩5,706 | +3.64% | 163.4만 |
|---|
| 2026.08.06 | ₩4,156 | ₩5,439 | ₩4,082 | ₩5,419 | +30.39% | 292.1만 |
|---|
| 2026.08.05 | ₩4,477 | ₩4,704 | ₩4,477 | ₩4,557 | +1.79% | 248.4만 |
|---|
| 2026.08.04 | ₩4,677 | ₩4,824 | ₩4,490 | ₩4,543 | -2.86% | 582.8만 |
|---|
| 2026.08.03 | ₩5,011 | ₩5,111 | ₩4,530 | ₩4,583 | -8.53% | 367.5만 |
|---|
| 2026.07.31 | ₩5,358 | ₩5,439 | ₩4,958 | ₩4,984 | -6.98% | 103.9만 |
|---|
| 2026.07.30 | ₩5,131 | ₩5,419 | ₩5,011 | ₩5,345 | +4.17% | 103만 |
|---|
| 2026.07.29 | ₩5,452 | ₩5,519 | ₩4,998 | ₩5,051 | -7.35% | 151.8만 |
|---|
| 2026.07.28 | ₩5,546 | ₩5,546 | ₩5,278 | ₩5,452 | -1.69% | 100.7만 |
|---|
| 2026.07.27 | ₩5,693 | ₩5,786 | ₩5,345 | ₩5,546 | -2.58% | 143.1만 |
|---|
| 2026.07.24 | ₩5,933 | ₩5,933 | ₩5,619 | ₩5,652 | -4.73% | 78.5만 |
|---|
| 2026.07.23 | ₩6,100 | ₩6,100 | ₩5,819 | ₩5,866 | -3.83% | 86.9만 |
|---|
| 2026.07.22 | ₩5,786 | ₩6,060 | ₩5,786 | ₩6,013 | +3.93% | 86.5만 |
|---|
| 2026.07.21 | ₩5,479 | ₩5,773 | ₩5,399 | ₩5,746 | +4.88% | 100.6만 |
|---|
| 2026.07.20 | ₩5,532 | ₩5,599 | ₩5,332 | ₩5,465 | -1.21% | 103.1만 |
|---|
| 2026.07.17 | ₩5,572 | ₩5,786 | ₩5,552 | ₩5,559 | -0.24% | 81.2만 |
|---|
| 2026.07.16 | ₩5,786 | ₩5,826 | ₩5,471 | ₩5,639 | -2.54% | 93.6만 |
|---|
| 2026.07.15 | ₩5,987 | ₩6,053 | ₩5,686 | ₩5,813 | -2.90% | 59만 |
|---|
| 2026.07.14 | ₩6,107 | ₩6,174 | ₩5,860 | ₩5,960 | -2.41% | 67.3만 |
|---|
| 2026.07.13 | ₩5,987 | ₩6,147 | ₩5,840 | ₩6,000 | +0.22% | 58.2만 |
|---|
| 2026.07.10 | ₩6,000 | ₩6,080 | ₩5,900 | ₩6,067 | +1.11% | 50.2만 |
|---|
| 2026.07.09 | ₩6,027 | ₩6,120 | ₩5,873 | ₩5,973 | -0.89% | 68.3만 |
|---|
| 2026.07.08 | ₩5,719 | ₩6,093 | ₩5,719 | ₩5,920 | +3.50% | 82.1만 |
|---|
| 2026.07.07 | ₩5,880 | ₩6,147 | ₩5,746 | ₩5,866 | -0.23% | 100.2만 |
|---|
| 2026.07.06 | ₩5,946 | ₩6,040 | ₩5,893 | ₩5,893 | -0.90% | 76.4만 |
|---|
| 2026.07.02 | ₩6,080 | ₩6,234 | ₩5,853 | ₩5,933 | -2.42% | 86.9만 |
|---|
| 2026.07.01 | ₩6,281 | ₩6,474 | ₩5,987 | ₩6,027 | -4.04% | 115만 |
|---|
| 2026.06.30 | ₩5,853 | ₩6,281 | ₩5,652 | ₩6,200 | +5.94% | 122.6만 |
|---|
| 2026.06.29 | ₩6,668 | ₩6,922 | ₩5,733 | ₩5,826 | -12.63% | 213만 |
|---|
| 2026.06.26 | ₩6,521 | ₩6,795 | ₩6,481 | ₩6,615 | +1.43% | 266.4만 |
|---|
| 2026.06.25 | ₩6,347 | ₩6,574 | ₩6,347 | ₩6,561 | +3.37% | 59.7만 |
|---|
| 2026.06.24 | ₩6,160 | ₩6,294 | ₩6,027 | ₩6,267 | +1.74% | 129.5만 |
|---|
| 2026.06.23 | ₩6,361 | ₩6,407 | ₩6,174 | ₩6,187 | -2.73% | 49.1만 |
|---|
| 2026.06.22 | ₩6,414 | ₩6,508 | ₩6,281 | ₩6,374 | -0.63% | 63.3만 |
|---|
| 2026.06.18 | ₩6,521 | ₩6,628 | ₩6,337 | ₩6,428 | -1.43% | 113.3만 |
|---|
| 2026.06.17 | ₩6,481 | ₩6,742 | ₩6,334 | ₩6,334 | -2.27% | 70.1만 |
|---|
| 2026.06.16 | ₩6,681 | ₩6,748 | ₩6,341 | ₩6,494 | -2.80% | 86.4만 |
|---|
| 2026.06.15 | ₩6,548 | ₩6,815 | ₩6,428 | ₩6,655 | +1.63% | 81.8만 |
|---|
| 2026.06.12 | ₩6,401 | ₩6,748 | ₩6,322 | ₩6,441 | +0.63% | 93.5만 |
|---|
| 2026.06.11 | ₩5,733 | ₩6,448 | ₩5,639 | ₩6,387 | +11.42% | 100.2만 |
|---|
| 2026.06.10 | ₩6,093 | ₩6,200 | ₩5,679 | ₩5,719 | -6.14% | 72.2만 |
|---|
| 2026.06.09 | ₩6,093 | ₩6,354 | ₩6,040 | ₩6,093 | 0.00% | 115.8만 |
|---|
| 2026.06.08 | ₩5,719 | ₩6,214 | ₩5,626 | ₩6,040 | +5.61% | 125.2만 |
|---|
| 2026.06.05 | ₩5,773 | ₩5,840 | ₩5,465 | ₩5,559 | -3.70% | 70.5만 |
|---|
| 2026.06.04 | ₩5,733 | ₩5,806 | ₩5,592 | ₩5,773 | +0.70% | 88.3만 |
|---|
| 2026.06.03 | ₩5,906 | ₩5,926 | ₩5,559 | ₩5,639 | -4.52% | 96만 |
|---|
| 2026.06.02 | ₩6,013 | ₩6,087 | ₩5,913 | ₩5,987 | -0.44% | 73.3만 |
|---|
| 2026.06.01 | ₩5,893 | ₩6,214 | ₩5,880 | ₩6,107 | +3.63% | 112.2만 |
|---|
| 2026.05.29 | ₩6,214 | ₩6,254 | ₩5,886 | ₩5,960 | -4.09% | 98.2만 |
|---|
| 2026.05.28 | ₩6,187 | ₩6,287 | ₩6,080 | ₩6,093 | -1.51% | 53.9만 |
|---|
| 2026.05.27 | ₩6,240 | ₩6,401 | ₩6,147 | ₩6,187 | -0.86% | 57.2만 |
|---|
| 2026.05.26 | ₩6,107 | ₩6,387 | ₩6,080 | ₩6,200 | +1.53% | 71.6만 |
|---|
| 2026.05.22 | ₩6,053 | ₩6,207 | ₩5,893 | ₩6,027 | -0.44% | 61.3만 |
|---|
| 2026.05.21 | ₩5,639 | ₩6,073 | ₩5,626 | ₩6,040 | +7.11% | 96.2만 |
|---|
| 2026.05.20 | ₩5,666 | ₩6,024 | ₩5,559 | ₩5,652 | -0.24% | 103.5만 |
|---|
| 2026.05.19 | ₩5,652 | ₩5,733 | ₩5,532 | ₩5,652 | 0.00% | 96.7만 |
|---|
| 2026.05.18 | ₩6,147 | ₩6,214 | ₩5,659 | ₩5,746 | -6.52% | 97.6만 |
|---|
| 2026.05.15 | ₩6,240 | ₩6,508 | ₩6,100 | ₩6,187 | -0.86% | 105.4만 |
|---|
| 2026.05.14 | ₩6,027 | ₩6,361 | ₩5,826 | ₩6,347 | +5.32% | 107.3만 |
|---|
| 2026.05.13 | ₩5,906 | ₩6,140 | ₩5,869 | ₩5,960 | +0.90% | 107.3만 |
|---|
| 2026.05.12 | ₩6,200 | ₩6,214 | ₩5,846 | ₩5,987 | -3.45% | 172.8만 |
|---|
| 2026.05.11 | ₩6,468 | ₩6,909 | ₩6,107 | ₩6,240 | -3.51% | 199.1만 |
|---|
| 2026.05.08 | ₩6,681 | ₩7,015 | ₩6,167 | ₩6,494 | -2.80% | 278.4만 |
|---|
| 2026.05.07 | ₩7,376 | ₩7,430 | ₩6,802 | ₩6,855 | -7.07% | 100.7만 |
|---|
| 2026.05.06 | ₩7,309 | ₩7,577 | ₩7,122 | ₩7,403 | +1.28% | 89.3만 |
|---|
| 2026.05.05 | ₩7,136 | ₩7,423 | ₩7,076 | ₩7,296 | +2.25% | 97만 |
|---|
| 2026.05.04 | ₩7,684 | ₩7,710 | ₩7,082 | ₩7,082 | -7.83% | 114.3만 |
|---|
| 2026.05.01 | ₩8,165 | ₩8,312 | ₩7,497 | ₩7,644 | -6.38% | 162.5만 |
|---|
| 2026.04.30 | ₩8,566 | ₩8,779 | ₩7,710 | ₩8,211 | -4.13% | 557.7만 |
|---|
| 2026.04.29 | ₩7,523 | ₩7,597 | ₩7,243 | ₩7,577 | +0.71% | 98.3만 |
|---|
| 2026.04.28 | ₩7,390 | ₩7,670 | ₩7,350 | ₩7,456 | +0.90% | 55.6만 |
|---|
| 2026.04.27 | ₩7,283 | ₩7,623 | ₩7,216 | ₩7,363 | +1.10% | 49.6만 |
|---|
| 2026.04.24 | ₩7,390 | ₩7,590 | ₩7,216 | ₩7,229 | -2.17% | 60.4만 |
|---|
| 2026.04.23 | ₩7,456 | ₩7,574 | ₩7,149 | ₩7,403 | -0.72% | 57.9만 |
|---|
| 2026.04.22 | ₩7,456 | ₩7,603 | ₩7,309 | ₩7,390 | -0.90% | 45.9만 |
|---|
| 2026.04.21 | ₩8,004 | ₩8,058 | ₩7,309 | ₩7,323 | -8.51% | 66.4만 |
|---|
| 2026.04.20 | ₩7,697 | ₩7,938 | ₩7,644 | ₩7,924 | +2.95% | 56.7만 |
|---|
| 2026.04.17 | ₩8,138 | ₩8,178 | ₩7,710 | ₩7,750 | -4.76% | 80만 |
|---|
| 2026.04.16 | ₩7,871 | ₩8,004 | ₩7,737 | ₩8,004 | +1.70% | 45.1만 |
|---|
| 2026.04.15 | ₩7,750 | ₩7,831 | ₩7,129 | ₩7,791 | +0.52% | 54.4만 |
|---|
| 2026.04.14 | ₩7,737 | ₩7,777 | ₩7,637 | ₩7,724 | -0.17% | 46.7만 |
|---|
| 2026.04.13 | ₩7,350 | ₩7,690 | ₩7,296 | ₩7,617 | +3.64% | 45.6만 |
|---|
| 2026.04.10 | ₩7,229 | ₩7,697 | ₩7,229 | ₩7,470 | +3.33% | 67.2만 |
|---|
| 2026.04.09 | ₩7,162 | ₩7,537 | ₩7,009 | ₩7,136 | -0.37% | 86.7만 |
|---|
| 2026.04.08 | ₩7,002 | ₩7,350 | ₩6,982 | ₩7,056 | +0.76% | 98.9만 |
|---|
| 2026.04.07 | ₩6,748 | ₩6,922 | ₩6,641 | ₩6,909 | +2.38% | 70.2만 |
|---|
| 2026.04.06 | ₩6,695 | ₩6,989 | ₩6,668 | ₩6,855 | +2.40% | 68.3만 |
|---|
| 2026.04.02 | ₩6,494 | ₩6,815 | ₩6,321 | ₩6,735 | +3.70% | 56만 |
|---|
| 2026.04.01 | ₩6,655 | ₩6,902 | ₩6,608 | ₩6,668 | +0.20% | 72.6만 |
|---|
| 2026.03.31 | ₩6,508 | ₩6,746 | ₩6,468 | ₩6,601 | +1.44% | 91.9만 |
|---|
| 2026.03.30 | ₩6,574 | ₩6,681 | ₩6,240 | ₩6,294 | -4.27% | 98.4만 |
|---|
| 2026.03.27 | ₩6,802 | ₩6,802 | ₩6,387 | ₩6,468 | -4.91% | 73.1만 |
|---|
| 2026.03.26 | ₩6,615 | ₩6,895 | ₩6,521 | ₩6,895 | +4.24% | 96.6만 |
|---|
| 2026.03.25 | ₩6,454 | ₩6,735 | ₩6,314 | ₩6,721 | +4.14% | 103.5만 |
|---|
| 2026.03.24 | ₩6,681 | ₩6,681 | ₩6,307 | ₩6,321 | -5.40% | 93만 |
|---|
| 2026.03.23 | ₩6,281 | ₩6,895 | ₩6,267 | ₩6,788 | +8.09% | 133.4만 |
|---|
| 2026.03.20 | ₩6,548 | ₩6,554 | ₩6,134 | ₩6,200 | -5.31% | 126.6만 |
|---|
| 2026.03.19 | ₩6,548 | ₩6,762 | ₩6,381 | ₩6,481 | -1.02% | 114.1만 |
|---|
| 2026.03.18 | ₩6,909 | ₩6,975 | ₩6,655 | ₩6,708 | -2.90% | 129.4만 |
|---|
| 2026.03.17 | ₩7,470 | ₩7,497 | ₩6,848 | ₩6,989 | -6.44% | 148.1만 |
|---|
| 2026.03.16 | ₩7,189 | ₩7,630 | ₩7,162 | ₩7,483 | +4.09% | 84.9만 |
|---|
| 2026.03.13 | ₩7,056 | ₩7,162 | ₩6,855 | ₩7,002 | -0.76% | 73.5만 |
|---|
| 2026.03.12 | ₩7,162 | ₩7,229 | ₩6,909 | ₩6,962 | -2.80% | 62.1만 |
|---|
| 2026.03.11 | ₩7,350 | ₩7,443 | ₩7,129 | ₩7,189 | -2.18% | 59.1만 |
|---|
| 2026.03.10 | ₩7,269 | ₩7,644 | ₩7,142 | ₩7,416 | +2.02% | 89.7만 |
|---|
| 2026.03.09 | ₩7,002 | ₩7,443 | ₩6,842 | ₩7,350 | +4.96% | 88.6만 |
|---|
| 2026.03.06 | ₩7,323 | ₩7,817 | ₩7,149 | ₩7,189 | -1.82% | 114.1만 |
|---|
| 2026.03.05 | ₩7,797 | ₩7,964 | ₩7,470 | ₩7,630 | -2.14% | 83만 |
|---|
| 2026.03.04 | ₩8,111 | ₩8,218 | ₩7,804 | ₩7,831 | -3.46% | 103.8만 |
|---|
| 2026.03.03 | ₩8,138 | ₩8,378 | ₩7,964 | ₩8,111 | -0.33% | 152.1만 |
|---|
| 2026.03.02 | ₩7,497 | ₩8,485 | ₩7,029 | ₩8,485 | +13.19% | 189.3만 |
|---|
| 2026.02.27 | ₩8,031 | ₩8,632 | ₩7,490 | ₩7,757 | -3.41% | 300.2만 |
|---|
| 2026.02.26 | ₩8,592 | ₩8,940 | ₩8,419 | ₩8,606 | +0.16% | 162.3만 |
|---|
| 2026.02.25 | ₩8,552 | ₩8,606 | ₩8,385 | ₩8,552 | 0.00% | 77.1만 |
|---|
| 2026.02.24 | ₩7,897 | ₩8,459 | ₩7,811 | ₩8,432 | +6.77% | 108.9만 |
|---|
| 2026.02.23 | ₩7,897 | ₩7,951 | ₩7,744 | ₩7,844 | -0.68% | 65.1만 |
|---|
| 2026.02.20 | ₩7,951 | ₩8,138 | ₩7,831 | ₩7,938 | -0.17% | 60.9만 |
|---|
| 2026.02.19 | ₩7,951 | ₩8,098 | ₩7,797 | ₩8,071 | +1.51% | 75.5만 |
|---|
| 2026.02.18 | ₩8,018 | ₩8,225 | ₩7,871 | ₩8,018 | 0.00% | 73.4만 |
|---|
| 2026.02.17 | ₩8,018 | ₩8,044 | ₩7,670 | ₩8,004 | -0.17% | 76.9만 |
|---|
| 2026.02.13 | ₩7,844 | ₩8,138 | ₩7,817 | ₩8,018 | +2.21% | 92.4만 |
|---|
| 2026.02.12 | ₩8,472 | ₩8,485 | ₩7,804 | ₩7,857 | -7.26% | 80만 |
|---|
| 2026.02.11 | ₩8,432 | ₩8,459 | ₩7,951 | ₩8,325 | -1.27% | 94.3만 |
|---|
| 2026.02.10 | ₩8,312 | ₩8,479 | ₩8,178 | ₩8,352 | +0.48% | 76.5만 |
|---|
| 2026.02.09 | ₩8,071 | ₩8,392 | ₩7,884 | ₩8,338 | +3.31% | 101.6만 |
|---|
| 2026.02.06 | ₩7,216 | ₩8,058 | ₩7,216 | ₩8,031 | +11.30% | 109.6만 |
|---|
| 2026.02.05 | ₩7,777 | ₩7,791 | ₩7,142 | ₩7,216 | -7.22% | 146만 |
|---|
| 2026.02.04 | ₩8,125 | ₩8,252 | ₩7,777 | ₩7,844 | -3.45% | 128.5만 |
|---|
| 2026.02.03 | ₩7,844 | ₩8,165 | ₩7,684 | ₩8,058 | +2.73% | 126.6만 |
|---|
| 2026.02.02 | ₩7,670 | ₩7,884 | ₩7,617 | ₩7,750 | +1.05% | 110.6만 |
|---|
| 2026.01.30 | ₩7,938 | ₩8,191 | ₩7,617 | ₩7,777 | -2.02% | 127.8만 |
|---|
| 2026.01.29 | ₩8,018 | ₩8,205 | ₩7,744 | ₩8,004 | -0.17% | 91.8만 |
|---|
| 2026.01.28 | ₩7,978 | ₩8,058 | ₩7,791 | ₩8,004 | +0.34% | 64.6만 |
|---|
| 2026.01.27 | ₩8,258 | ₩8,298 | ₩7,824 | ₩7,884 | -4.53% | 98.5만 |
|---|
| 2026.01.26 | ₩8,378 | ₩8,445 | ₩7,884 | ₩8,285 | -1.12% | 152.1만 |
|---|
| 2026.01.23 | ₩8,352 | ₩8,578 | ₩8,178 | ₩8,485 | +1.60% | 110.2만 |
|---|
| 2026.01.22 | ₩8,084 | ₩8,532 | ₩8,018 | ₩8,352 | +3.31% | 103.9만 |
|---|
| 2026.01.21 | ₩7,670 | ₩8,091 | ₩7,603 | ₩8,004 | +4.36% | 129만 |
|---|
| 2026.01.20 | ₩7,456 | ₩7,817 | ₩7,336 | ₩7,563 | +1.43% | 125.1만 |
|---|
| 2026.01.16 | ₩7,563 | ₩7,764 | ₩7,376 | ₩7,697 | +1.77% | 106.6만 |
|---|
| 2026.01.15 | ₩7,149 | ₩7,710 | ₩7,122 | ₩7,510 | +5.05% | 96.7만 |
|---|
| 2026.01.14 | ₩6,989 | ₩7,289 | ₩6,822 | ₩7,243 | +3.63% | 127.1만 |
|---|
| 2026.01.13 | ₩6,574 | ₩7,015 | ₩6,574 | ₩7,002 | +6.50% | 86.9만 |
|---|
| 2026.01.12 | ₩6,588 | ₩6,828 | ₩6,488 | ₩6,534 | -0.81% | 99.3만 |
|---|
| 2026.01.09 | ₩6,828 | ₩6,868 | ₩6,474 | ₩6,588 | -3.52% | 84.8만 |
|---|
| 2026.01.08 | ₩6,668 | ₩6,875 | ₩6,655 | ₩6,788 | +1.80% | 65.3만 |
|---|
| 2026.01.07 | ₩6,828 | ₩6,875 | ₩6,681 | ₩6,695 | -1.96% | 66.2만 |
|---|
| 2026.01.06 | ₩6,668 | ₩6,962 | ₩6,468 | ₩6,842 | +2.61% | 107.7만 |
|---|
| 2026.01.05 | ₩6,574 | ₩6,822 | ₩6,494 | ₩6,668 | +1.42% | 118.2만 |
|---|
| 2026.01.02 | ₩6,200 | ₩6,534 | ₩6,187 | ₩6,521 | +5.17% | 79.2만 |
|---|
| 2025.12.31 | ₩6,107 | ₩6,200 | ₩6,013 | ₩6,160 | +0.88% | 79.1만 |
|---|
| 2025.12.30 | ₩6,267 | ₩6,367 | ₩6,067 | ₩6,134 | -2.13% | 81.7만 |
|---|
| 2025.12.29 | ₩6,414 | ₩6,534 | ₩6,174 | ₩6,281 | -2.08% | 65만 |
|---|
| 2025.12.26 | ₩6,414 | ₩6,521 | ₩6,355 | ₩6,468 | +0.83% | 39.3만 |
|---|
| 2025.12.24 | ₩6,321 | ₩6,501 | ₩6,307 | ₩6,454 | +2.11% | 41만 |
|---|
| 2025.12.23 | ₩6,254 | ₩6,434 | ₩6,134 | ₩6,321 | +1.07% | 79.1만 |
|---|
| 2025.12.22 | ₩6,347 | ₩6,661 | ₩6,247 | ₩6,307 | -0.63% | 95.9만 |
|---|
| 2025.12.19 | ₩6,267 | ₩6,434 | ₩6,134 | ₩6,281 | +0.21% | 124.3만 |
|---|
| 2025.12.18 | ₩6,294 | ₩6,401 | ₩6,000 | ₩6,134 | -2.55% | 87.6만 |
|---|
| 2025.12.17 | ₩6,227 | ₩6,401 | ₩6,093 | ₩6,200 | -0.43% | 139.7만 |
|---|
| 2025.12.16 | ₩6,387 | ₩6,588 | ₩6,147 | ₩6,240 | -2.30% | 144.8만 |
|---|
| 2025.12.15 | ₩6,949 | ₩7,002 | ₩6,468 | ₩6,508 | -6.35% | 177.6만 |
|---|
| 2025.12.12 | ₩6,935 | ₩7,029 | ₩6,681 | ₩6,855 | -1.16% | 127만 |
|---|
| 2025.12.11 | ₩7,430 | ₩7,470 | ₩6,808 | ₩6,855 | -7.73% | 231.6만 |
|---|
| 2025.12.10 | ₩6,922 | ₩7,537 | ₩6,842 | ₩7,456 | +7.72% | 194.4만 |
|---|
| 2025.12.09 | ₩6,748 | ₩6,955 | ₩6,721 | ₩6,909 | +2.38% | 130.3만 |
|---|
| 2025.12.08 | ₩6,334 | ₩6,863 | ₩6,321 | ₩6,815 | +7.59% | 234.9만 |
|---|
| 2025.12.05 | ₩6,906 | ₩6,906 | ₩6,187 | ₩6,281 | -9.06% | 97.7만 |
|---|
| 2025.12.04 | ₩6,508 | ₩6,788 | ₩6,414 | ₩6,775 | +4.11% | 138.4만 |
|---|
| 2025.12.03 | ₩5,920 | ₩6,554 | ₩5,920 | ₩6,508 | +9.93% | 109.7만 |
|---|
| 2025.12.02 | ₩5,719 | ₩6,107 | ₩5,646 | ₩5,906 | +3.27% | 156만 |
|---|
| 2025.12.01 | ₩5,706 | ₩5,773 | ₩5,626 | ₩5,693 | -0.23% | 196.8만 |
|---|
| 2025.11.28 | ₩5,519 | ₩5,926 | ₩5,399 | ₩5,719 | +3.63% | 140.5만 |
|---|
| 2025.11.26 | ₩5,559 | ₩5,579 | ₩5,419 | ₩5,465 | -1.68% | 143.9만 |
|---|
| 2025.11.25 | ₩5,318 | ₩5,559 | ₩5,265 | ₩5,546 | +4.27% | 189.3만 |
|---|
| 2025.11.24 | ₩5,559 | ₩5,666 | ₩5,285 | ₩5,332 | -4.09% | 294.8만 |
|---|
| 2025.11.21 | ₩5,318 | ₩5,626 | ₩5,278 | ₩5,559 | +4.52% | 138만 |
|---|
| 2025.11.20 | ₩5,479 | ₩5,853 | ₩5,312 | ₩5,345 | -2.44% | 239만 |
|---|
| 2025.11.19 | ₩5,505 | ₩5,586 | ₩5,211 | ₩5,372 | -2.43% | 155.2만 |
|---|
| 2025.11.18 | ₩5,546 | ₩5,652 | ₩5,379 | ₩5,532 | -0.24% | 150.1만 |
|---|
| 2025.11.17 | ₩5,906 | ₩6,027 | ₩5,612 | ₩5,626 | -4.75% | 136.5만 |
|---|
| 2025.11.14 | ₩5,572 | ₩6,047 | ₩5,572 | ₩5,920 | +6.24% | 151.4만 |
|---|
| 2025.11.13 | ₩6,227 | ₩6,227 | ₩5,766 | ₩5,813 | -6.65% | 206.2만 |
|---|
| 2025.11.12 | ₩6,588 | ₩6,708 | ₩6,120 | ₩6,147 | -6.69% | 131.2만 |
|---|
| 2025.11.11 | ₩6,828 | ₩6,848 | ₩6,307 | ₩6,588 | -3.52% | 217.5만 |
|---|
| 2025.11.10 | ₩6,962 | ₩7,042 | ₩6,635 | ₩6,828 | -1.92% | 146.6만 |
|---|
| 2025.11.07 | ₩6,842 | ₩6,922 | ₩6,561 | ₩6,788 | -0.78% | 117.3만 |
|---|
| 2025.11.06 | ₩6,895 | ₩7,042 | ₩6,735 | ₩6,882 | -0.19% | 136.5만 |
|---|
| 2025.11.05 | ₩6,935 | ₩7,029 | ₩6,775 | ₩6,882 | -0.77% | 115만 |
|---|
| 2025.11.04 | ₩7,497 | ₩7,684 | ₩6,889 | ₩6,922 | -7.66% | 193.5만 |
|---|
| 2025.11.03 | ₩7,082 | ₩7,590 | ₩6,868 | ₩7,577 | +6.98% | 213.6만 |
|---|
| 2025.10.31 | ₩8,098 | ₩8,098 | ₩6,842 | ₩7,136 | -11.88% | 319만 |
|---|
| 2025.10.30 | ₩6,935 | ₩7,162 | ₩6,828 | ₩6,828 | -1.54% | 154만 |
|---|
| 2025.10.29 | ₩7,229 | ₩7,283 | ₩6,935 | ₩7,042 | -2.59% | 128.4만 |
|---|
| 2025.10.28 | ₩7,363 | ₩7,376 | ₩7,183 | ₩7,216 | -2.00% | 181.8만 |
|---|
| 2025.10.27 | ₩7,670 | ₩7,764 | ₩7,229 | ₩7,323 | -4.53% | 112.3만 |
|---|
| 2025.10.24 | ₩7,657 | ₩7,777 | ₩7,483 | ₩7,563 | -1.22% | 89.8만 |
|---|
| 2025.10.23 | ₩7,550 | ₩7,710 | ₩7,356 | ₩7,403 | -1.95% | 114.7만 |
|---|
| 2025.10.22 | ₩7,951 | ₩7,991 | ₩7,456 | ₩7,470 | -6.05% | 129.8만 |
|---|
| 2025.10.21 | ₩8,098 | ₩8,138 | ₩7,817 | ₩7,964 | -1.65% | 112.9만 |
|---|
| 2025.10.20 | ₩7,684 | ₩8,278 | ₩7,650 | ₩8,151 | +6.09% | 233.6만 |
|---|
| 2025.10.17 | ₩7,216 | ₩7,911 | ₩7,189 | ₩7,590 | +5.19% | 405.9만 |
|---|
| 2025.10.16 | ₩7,256 | ₩7,329 | ₩6,962 | ₩7,229 | -0.37% | 123.9만 |
|---|
| 2025.10.15 | ₩7,523 | ₩7,644 | ₩7,056 | ₩7,162 | -4.80% | 132만 |
|---|
| 2025.10.14 | ₩6,922 | ₩7,396 | ₩6,802 | ₩7,336 | +5.98% | 95.7만 |
|---|
| 2025.10.13 | ₩6,882 | ₩7,082 | ₩6,802 | ₩7,069 | +2.72% | 82.2만 |
|---|
| 2025.10.10 | ₩6,855 | ₩7,081 | ₩6,668 | ₩6,748 | -1.56% | 107.3만 |
|---|