시장 데이터를 불러오는 중
전체 종목
파이어리 과거 주가
Firy Inc. Class A Common Stock · FIRY · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Firy Inc. Class A Common Stock · FIRY · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,242 | ₩16,631 | ₩15,961 | ₩16,189 | -0.33% | 7만 |
| 2026.10.08 | ₩15,961 | ₩16,457 | ₩15,759 | ₩16,121 | +1.01% | 9.3만 |
| 2026.10.07 | ₩16,564 | ₩16,725 | ₩15,733 | ₩15,893 | -4.05% | 15.5만 |
| 2026.10.06 | ₩16,779 | ₩17,154 | ₩16,618 | ₩16,738 | -0.24% | 13.3만 |
| 2026.10.05 | ₩16,698 | ₩17,067 | ₩16,121 | ₩16,859 | +0.96% | 12.2만 |
| 2026.10.02 | ₩16,537 | ₩16,893 | ₩16,135 | ₩16,725 | +1.14% | 8만 |
| 2026.10.01 | ₩16,645 | ₩17,369 | ₩16,336 | ₩16,336 | -1.85% | 13.4만 |
| 2026.09.30 | ₩16,805 | ₩17,101 | ₩16,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,618 |
| -1.12% |
| 10.2만 |
| 2026.09.29 | ₩16,645 | ₩17,194 | ₩16,524 | ₩16,832 | +1.13% | 12만 |
|---|
| 2026.09.28 | ₩16,390 | ₩16,919 | ₩15,578 | ₩16,779 | +2.37% | 20.4만 |
|---|
| 2026.09.25 | ₩16,966 | ₩17,436 | ₩16,645 | ₩16,658 | -1.82% | 13.6만 |
|---|
| 2026.09.24 | ₩17,396 | ₩17,783 | ₩17,000 | ₩17,087 | -1.77% | 16.4만 |
|---|
| 2026.09.23 | ₩17,020 | ₩18,663 | ₩16,698 | ₩17,570 | +3.23% | 41.7만 |
|---|
| 2026.09.22 | ₩14,418 | ₩18,106 | ₩14,391 | ₩16,899 | +17.21% | 76.8만 |
|---|
| 2026.09.21 | ₩13,587 | ₩14,391 | ₩13,513 | ₩14,351 | +5.63% | 8.7만 |
|---|
| 2026.09.18 | ₩13,761 | ₩13,934 | ₩13,573 | ₩13,868 | +0.78% | 21.7만 |
|---|
| 2026.09.17 | ₩13,949 | ₩13,996 | ₩13,748 | ₩13,801 | -1.06% | 11.7만 |
|---|
| 2026.09.16 | ₩13,882 | ₩14,016 | ₩13,640 | ₩13,815 | -0.48% | 9.6만 |
|---|
| 2026.09.15 | ₩13,694 | ₩13,908 | ₩13,587 | ₩13,828 | +0.98% | 9.3만 |
|---|
| 2026.09.14 | ₩13,238 | ₩13,929 | ₩12,947 | ₩13,815 | +4.36% | 12만 |
|---|
| 2026.09.11 | ₩12,876 | ₩13,385 | ₩12,835 | ₩13,345 | +3.65% | 6.6만 |
|---|
| 2026.09.10 | ₩13,117 | ₩13,157 | ₩12,742 | ₩12,835 | -2.15% | 6.5만 |
|---|
| 2026.09.09 | ₩12,849 | ₩13,291 | ₩12,768 | ₩13,265 | +3.24% | 10.9만 |
|---|
| 2026.09.08 | ₩13,412 | ₩13,560 | ₩12,903 | ₩13,050 | -2.70% | 8.5만 |
|---|
| 2026.09.04 | ₩13,117 | ₩13,654 | ₩13,037 | ₩13,587 | +3.58% | 7.7만 |
|---|
| 2026.09.03 | ₩13,466 | ₩13,680 | ₩12,904 | ₩13,238 | -1.69% | 8.1만 |
|---|
| 2026.09.02 | ₩13,157 | ₩13,654 | ₩13,157 | ₩13,345 | +1.43% | 10.8만 |
|---|
| 2026.09.01 | ₩13,211 | ₩13,607 | ₩12,876 | ₩13,291 | +0.61% | 11.1만 |
|---|
| 2026.08.31 | ₩13,332 | ₩13,573 | ₩13,077 | ₩13,265 | -0.50% | 13.4만 |
|---|
| 2026.08.28 | ₩13,560 | ₩13,654 | ₩12,983 | ₩13,198 | -2.67% | 6.9만 |
|---|
| 2026.08.27 | ₩13,238 | ₩13,949 | ₩13,238 | ₩13,667 | +3.24% | 20.2만 |
|---|
| 2026.08.26 | ₩12,822 | ₩13,271 | ₩12,768 | ₩13,198 | +2.93% | 14.7만 |
|---|
| 2026.08.25 | ₩12,406 | ₩12,755 | ₩12,192 | ₩12,581 | +1.41% | 10.5만 |
|---|
| 2026.08.24 | ₩13,010 | ₩13,198 | ₩12,353 | ₩12,379 | -4.85% | 20.8만 |
|---|
| 2026.08.21 | ₩13,573 | ₩14,391 | ₩13,010 | ₩13,104 | -3.46% | 14.4만 |
|---|
| 2026.08.20 | ₩12,835 | ₩13,828 | ₩12,554 | ₩13,734 | +7.00% | 23.1만 |
|---|
| 2026.08.19 | ₩13,587 | ₩14,056 | ₩12,809 | ₩12,996 | -4.34% | 20.8만 |
|---|
| 2026.08.18 | ₩13,023 | ₩13,794 | ₩12,876 | ₩13,144 | +0.93% | 16만 |
|---|
| 2026.08.17 | ₩13,171 | ₩13,788 | ₩12,648 | ₩13,359 | +1.43% | 13.9만 |
|---|
| 2026.08.14 | ₩13,063 | ₩13,473 | ₩12,540 | ₩12,742 | -2.46% | 24.5만 |
|---|
| 2026.08.13 | ₩13,426 | ₩14,244 | ₩13,318 | ₩13,573 | +1.10% | 20.8만 |
|---|
| 2026.08.12 | ₩13,560 | ₩13,627 | ₩13,023 | ₩13,385 | -1.29% | 15.9만 |
|---|
| 2026.08.11 | ₩13,882 | ₩14,110 | ₩13,519 | ₩13,707 | -1.26% | 18.3만 |
|---|
| 2026.08.10 | ₩14,016 | ₩14,291 | ₩13,680 | ₩14,056 | +0.29% | 14.1만 |
|---|
| 2026.08.07 | ₩13,412 | ₩14,753 | ₩13,399 | ₩14,016 | +4.50% | 18.8만 |
|---|
| 2026.08.06 | ₩13,050 | ₩13,412 | ₩12,648 | ₩13,412 | +2.77% | 21.2만 |
|---|
| 2026.08.05 | ₩12,366 | ₩13,251 | ₩12,299 | ₩13,251 | +7.16% | 26.9만 |
|---|
| 2026.08.04 | ₩12,460 | ₩12,742 | ₩12,245 | ₩12,540 | +0.65% | 22.3만 |
|---|
| 2026.08.03 | ₩12,661 | ₩12,916 | ₩12,219 | ₩12,379 | -2.22% | 38만 |
|---|
| 2026.07.31 | ₩12,809 | ₩13,157 | ₩12,291 | ₩12,715 | -0.73% | 28.8만 |
|---|
| 2026.07.30 | ₩12,862 | ₩13,560 | ₩12,098 | ₩13,104 | +1.88% | 29.8만 |
|---|
| 2026.07.29 | ₩12,433 | ₩14,512 | ₩12,420 | ₩13,198 | +6.15% | 83.6만 |
|---|
| 2026.07.28 | ₩18,730 | ₩18,938 | ₩12,339 | ₩13,198 | -29.54% | 2167.6만 |
|---|
| 2026.07.27 | ₩11,052 | ₩11,561 | ₩11,038 | ₩11,213 | +1.46% | 12.4만 |
|---|
| 2026.07.24 | ₩10,944 | ₩11,213 | ₩10,743 | ₩10,931 | -0.12% | 8.9만 |
|---|
| 2026.07.23 | ₩10,931 | ₩11,119 | ₩10,622 | ₩10,824 | -0.98% | 8.3만 |
|---|
| 2026.07.22 | ₩11,709 | ₩12,198 | ₩11,132 | ₩11,132 | -4.93% | 6.7만 |
|---|
| 2026.07.21 | ₩11,615 | ₩11,964 | ₩11,581 | ₩11,830 | +1.85% | 9.9만 |
|---|
| 2026.07.20 | ₩11,132 | ₩11,678 | ₩10,797 | ₩11,575 | +3.98% | 12.2만 |
|---|
| 2026.07.17 | ₩10,783 | ₩11,340 | ₩10,730 | ₩11,132 | +3.23% | 6.6만 |
|---|
| 2026.07.16 | ₩11,360 | ₩11,642 | ₩10,824 | ₩10,904 | -4.01% | 8.2만 |
|---|
| 2026.07.15 | ₩10,985 | ₩11,588 | ₩10,931 | ₩11,454 | +4.27% | 7.1만 |
|---|
| 2026.07.14 | ₩11,186 | ₩11,506 | ₩10,730 | ₩10,783 | -3.60% | 8.2만 |
|---|
| 2026.07.13 | ₩11,293 | ₩11,615 | ₩11,186 | ₩11,320 | +0.24% | 5.4만 |
|---|
| 2026.07.10 | ₩11,736 | ₩12,008 | ₩11,293 | ₩11,454 | -2.40% | 8.7만 |
|---|
| 2026.07.09 | ₩12,138 | ₩12,473 | ₩11,763 | ₩11,816 | -2.65% | 10.3만 |
|---|
| 2026.07.08 | ₩12,071 | ₩12,473 | ₩11,803 | ₩12,379 | +2.56% | 9.1만 |
|---|
| 2026.07.07 | ₩12,607 | ₩13,110 | ₩12,272 | ₩12,339 | -2.13% | 8.4만 |
|---|
| 2026.07.06 | ₩12,943 | ₩13,519 | ₩12,661 | ₩12,701 | -1.87% | 10.7만 |
|---|
| 2026.07.02 | ₩13,131 | ₩13,680 | ₩12,822 | ₩13,063 | -0.51% | 9.1만 |
|---|
| 2026.07.01 | ₩13,573 | ₩14,029 | ₩13,171 | ₩13,171 | -2.96% | 10.3만 |
|---|
| 2026.06.30 | ₩13,600 | ₩14,405 | ₩13,291 | ₩13,654 | +0.39% | 13.2만 |
|---|
| 2026.06.29 | ₩12,742 | ₩14,204 | ₩12,593 | ₩13,748 | +7.89% | 21.4만 |
|---|
| 2026.06.26 | ₩11,052 | ₩13,050 | ₩11,052 | ₩12,768 | +15.53% | 28.1만 |
|---|
| 2026.06.25 | ₩11,132 | ₩11,213 | ₩10,260 | ₩11,213 | +0.72% | 14.3만 |
|---|
| 2026.06.24 | ₩12,031 | ₩12,205 | ₩11,213 | ₩11,213 | -6.80% | 13.3만 |
|---|
| 2026.06.23 | ₩11,065 | ₩12,286 | ₩10,812 | ₩12,232 | +10.55% | 26.9만 |
|---|
| 2026.06.22 | ₩11,776 | ₩12,433 | ₩10,499 | ₩11,387 | -3.30% | 23.5만 |
|---|
| 2026.06.18 | ₩11,092 | ₩12,044 | ₩10,730 | ₩11,856 | +6.89% | 25.5만 |
|---|
| 2026.06.17 | ₩10,971 | ₩11,615 | ₩10,891 | ₩11,159 | +1.71% | 13.5만 |
|---|
| 2026.06.16 | ₩11,776 | ₩11,977 | ₩10,877 | ₩11,119 | -5.58% | 29.4만 |
|---|
| 2026.06.15 | ₩11,789 | ₩12,514 | ₩11,612 | ₩11,870 | +0.68% | 14.5만 |
|---|
| 2026.06.12 | ₩11,923 | ₩12,084 | ₩11,347 | ₩11,575 | -2.92% | 21만 |
|---|
| 2026.06.11 | ₩11,843 | ₩12,326 | ₩11,467 | ₩12,111 | +2.27% | 12.7만 |
|---|
| 2026.06.10 | ₩11,669 | ₩12,487 | ₩11,549 | ₩11,736 | +0.57% | 15.6만 |
|---|
| 2026.06.09 | ₩12,071 | ₩12,728 | ₩11,803 | ₩11,816 | -2.11% | 17.5만 |
|---|
| 2026.06.08 | ₩11,333 | ₩12,554 | ₩11,333 | ₩12,071 | +6.51% | 27.3만 |
|---|
| 2026.06.05 | ₩12,715 | ₩12,849 | ₩10,998 | ₩11,306 | -11.08% | 37만 |
|---|
| 2026.06.04 | ₩12,970 | ₩13,412 | ₩12,433 | ₩12,876 | -0.72% | 24.5만 |
|---|
| 2026.06.03 | ₩13,238 | ₩13,412 | ₩12,607 | ₩13,144 | -0.71% | 22.9만 |
|---|
| 2026.06.02 | ₩13,144 | ₩13,748 | ₩12,809 | ₩13,466 | +2.45% | 28.3만 |
|---|
| 2026.06.01 | ₩12,473 | ₩13,680 | ₩12,302 | ₩13,412 | +7.53% | 44.1만 |
|---|
| 2026.05.29 | ₩11,843 | ₩12,882 | ₩11,414 | ₩12,567 | +6.12% | 33.7만 |
|---|
| 2026.05.28 | ₩12,205 | ₩12,715 | ₩11,695 | ₩11,910 | -2.42% | 39.7만 |
|---|
| 2026.05.27 | ₩12,058 | ₩13,171 | ₩11,964 | ₩12,071 | +0.11% | 37.4만 |
|---|
| 2026.05.26 | ₩11,213 | ₩12,996 | ₩11,132 | ₩12,219 | +8.97% | 75.8만 |
|---|
| 2026.05.22 | ₩11,065 | ₩11,602 | ₩10,676 | ₩11,521 | +4.12% | 39.2만 |
|---|
| 2026.05.21 | ₩9,670 | ₩11,563 | ₩9,643 | ₩11,146 | +15.26% | 84.8만 |
|---|
| 2026.05.20 | ₩10,327 | ₩11,347 | ₩9,402 | ₩9,670 | -6.36% | 84.1만 |
|---|
| 2026.05.19 | ₩8,825 | ₩10,797 | ₩8,664 | ₩10,462 | +18.54% | 160.5만 |
|---|
| 2026.05.18 | ₩7,980 | ₩9,509 | ₩7,833 | ₩8,852 | +10.92% | 70.7만 |
|---|
| 2026.05.15 | ₩8,812 | ₩8,997 | ₩7,819 | ₩8,289 | -5.94% | 68.3만 |
|---|
| 2026.05.14 | ₩8,342 | ₩9,362 | ₩8,047 | ₩8,731 | +4.66% | 64.5만 |
|---|
| 2026.05.13 | ₩8,423 | ₩8,785 | ₩8,047 | ₩8,342 | -0.96% | 40.9만 |
|---|
| 2026.05.12 | ₩8,396 | ₩8,785 | ₩8,047 | ₩8,503 | +1.28% | 46만 |
|---|
| 2026.05.11 | ₩8,745 | ₩8,946 | ₩8,275 | ₩8,557 | -2.15% | 39.5만 |
|---|
| 2026.05.08 | ₩9,335 | ₩9,657 | ₩8,798 | ₩8,946 | -4.17% | 42만 |
|---|
| 2026.05.07 | ₩8,570 | ₩10,314 | ₩8,570 | ₩9,281 | +8.29% | 94.1만 |
|---|
| 2026.05.06 | ₩8,825 | ₩9,114 | ₩8,342 | ₩8,517 | -3.50% | 46.7만 |
|---|
| 2026.05.05 | ₩9,080 | ₩9,684 | ₩8,812 | ₩8,946 | -1.48% | 53.4만 |
|---|
| 2026.05.04 | ₩10,260 | ₩10,542 | ₩8,785 | ₩9,120 | -11.11% | 94.2만 |
|---|
| 2026.05.01 | ₩10,394 | ₩11,669 | ₩9,708 | ₩10,274 | -1.16% | 192.7만 |
|---|
| 2026.04.30 | ₩7,779 | ₩11,360 | ₩7,538 | ₩10,810 | +38.97% | 917.8만 |
|---|
| 2026.04.29 | ₩8,396 | ₩8,785 | ₩7,430 | ₩7,752 | -7.67% | 122.8만 |
|---|
| 2026.04.28 | ₩8,329 | ₩9,187 | ₩7,900 | ₩8,517 | +2.25% | 189.1만 |
|---|
| 2026.04.27 | ₩10,515 | ₩12,205 | ₩8,450 | ₩8,530 | -18.88% | 550.9만 |
|---|
| 2026.04.24 | ₩11,534 | ₩12,339 | ₩9,617 | ₩10,609 | -8.02% | 939.4만 |
|---|
| 2026.04.23 | ₩4,855 | ₩26,824 | ₩4,359 | ₩16,698 | +243.92% | 3140.8만 |
|---|
| 2026.04.22 | ₩4,909 | ₩5,097 | ₩4,735 | ₩4,936 | +0.55% | 8.5만 |
|---|
| 2026.04.21 | ₩5,003 | ₩5,149 | ₩4,735 | ₩4,802 | -4.02% | 9.7만 |
|---|
| 2026.04.20 | ₩5,231 | ₩5,231 | ₩4,936 | ₩5,003 | -4.36% | 8만 |
|---|
| 2026.04.17 | ₩5,351 | ₩5,566 | ₩5,110 | ₩5,191 | -3.01% | 22.1만 |
|---|
| 2026.04.16 | ₩5,633 | ₩5,754 | ₩4,963 | ₩5,204 | -7.62% | 45.5만 |
|---|
| 2026.04.15 | ₩3,822 | ₩6,022 | ₩3,822 | ₩5,767 | +50.88% | 184.1만 |
|---|
| 2026.04.14 | ₩3,447 | ₩3,849 | ₩3,447 | ₩3,755 | +8.95% | 8.7만 |
|---|
| 2026.04.13 | ₩3,286 | ₩3,460 | ₩3,239 | ₩3,380 | +2.86% | 2.9만 |
|---|
| 2026.04.10 | ₩3,460 | ₩3,487 | ₩3,299 | ₩3,299 | -4.65% | 3.3만 |
|---|
| 2026.04.09 | ₩3,353 | ₩3,497 | ₩3,333 | ₩3,366 | +0.40% | 2.5만 |
|---|
| 2026.04.08 | ₩3,527 | ₩3,568 | ₩3,366 | ₩3,366 | -4.56% | 5만 |
|---|
| 2026.04.07 | ₩3,326 | ₩3,501 | ₩3,273 | ₩3,353 | +0.81% | 3.5만 |
|---|
| 2026.04.06 | ₩3,353 | ₩3,434 | ₩3,326 | ₩3,340 | -0.40% | 2.9만 |
|---|
| 2026.04.02 | ₩3,246 | ₩3,474 | ₩3,246 | ₩3,353 | +3.31% | 6.4만 |
|---|
| 2026.04.01 | ₩3,407 | ₩3,849 | ₩3,360 | ₩3,514 | +3.15% | 8.1만 |
|---|
| 2026.03.31 | ₩3,098 | ₩3,474 | ₩3,098 | ₩3,474 | +12.12% | 7.5만 |
|---|
| 2026.03.30 | ₩3,232 | ₩3,326 | ₩2,991 | ₩3,058 | -5.39% | 6만 |
|---|
| 2026.03.27 | ₩3,286 | ₩3,340 | ₩3,179 | ₩3,206 | -2.45% | 5.1만 |
|---|
| 2026.03.26 | ₩3,313 | ₩3,447 | ₩3,299 | ₩3,380 | +2.02% | 2.6만 |
|---|
| 2026.03.25 | ₩3,487 | ₩3,588 | ₩3,289 | ₩3,393 | -2.69% | 6.3만 |
|---|
| 2026.03.24 | ₩3,688 | ₩3,831 | ₩3,434 | ₩3,434 | -6.91% | 5.8만 |
|---|
| 2026.03.23 | ₩3,769 | ₩3,876 | ₩3,608 | ₩3,675 | -2.49% | 10.8만 |
|---|
| 2026.03.20 | ₩4,278 | ₩4,359 | ₩3,594 | ₩3,594 | -15.99% | 20.1만 |
|---|
| 2026.03.19 | ₩4,292 | ₩4,332 | ₩4,198 | ₩4,319 | +0.62% | 4.8만 |
|---|
| 2026.03.18 | ₩4,386 | ₩4,462 | ₩4,292 | ₩4,319 | -1.53% | 2.3만 |
|---|
| 2026.03.17 | ₩4,319 | ₩4,493 | ₩4,319 | ₩4,399 | +1.86% | 2.3만 |
|---|
| 2026.03.16 | ₩4,413 | ₩4,560 | ₩4,332 | ₩4,346 | -1.52% | 4.1만 |
|---|
| 2026.03.13 | ₩4,587 | ₩4,654 | ₩4,359 | ₩4,359 | -4.97% | 4.3만 |
|---|
| 2026.03.12 | ₩4,802 | ₩4,882 | ₩4,574 | ₩4,600 | -4.19% | 4만 |
|---|
| 2026.03.11 | ₩4,575 | ₩4,922 | ₩4,575 | ₩4,895 | +7.01% | 4.2만 |
|---|
| 2026.03.10 | ₩4,574 | ₩4,748 | ₩4,547 | ₩4,627 | +1.17% | 3.8만 |
|---|
| 2026.03.09 | ₩4,439 | ₩4,614 | ₩4,367 | ₩4,533 | +2.11% | 3.6만 |
|---|
| 2026.03.06 | ₩4,520 | ₩4,654 | ₩4,426 | ₩4,533 | +0.30% | 3만 |
|---|
| 2026.03.05 | ₩4,614 | ₩4,733 | ₩4,561 | ₩4,654 | +0.87% | 2.4만 |
|---|
| 2026.03.04 | ₩4,667 | ₩4,667 | ₩4,520 | ₩4,627 | -0.86% | 2.4만 |
|---|
| 2026.03.03 | ₩4,252 | ₩4,761 | ₩4,236 | ₩4,627 | +8.83% | 7.9만 |
|---|
| 2026.03.02 | ₩4,386 | ₩4,600 | ₩4,372 | ₩4,426 | +0.92% | 4.3만 |
|---|
| 2026.02.27 | ₩4,533 | ₩4,717 | ₩4,399 | ₩4,506 | -0.59% | 2.9만 |
|---|
| 2026.02.26 | ₩4,547 | ₩4,818 | ₩4,547 | ₩4,654 | +2.36% | 3.4만 |
|---|
| 2026.02.25 | ₩4,453 | ₩4,600 | ₩4,453 | ₩4,560 | +2.41% | 4.4만 |
|---|
| 2026.02.24 | ₩4,359 | ₩4,614 | ₩4,359 | ₩4,439 | +1.85% | 5만 |
|---|
| 2026.02.23 | ₩4,426 | ₩4,470 | ₩4,325 | ₩4,332 | -2.12% | 3.9만 |
|---|
| 2026.02.20 | ₩4,574 | ₩4,654 | ₩4,480 | ₩4,520 | -1.17% | 2.3만 |
|---|
| 2026.02.19 | ₩4,761 | ₩4,869 | ₩4,372 | ₩4,560 | -4.23% | 9.2만 |
|---|
| 2026.02.18 | ₩4,735 | ₩4,989 | ₩4,735 | ₩4,828 | +1.98% | 2만 |
|---|
| 2026.02.17 | ₩5,030 | ₩5,231 | ₩4,667 | ₩4,735 | -5.87% | 4만 |
|---|
| 2026.02.13 | ₩4,359 | ₩5,191 | ₩4,346 | ₩5,083 | +16.62% | 16.5만 |
|---|
| 2026.02.12 | ₩4,667 | ₩4,667 | ₩4,238 | ₩4,359 | -6.61% | 4.1만 |
|---|
| 2026.02.11 | ₩4,963 | ₩4,976 | ₩4,587 | ₩4,681 | -5.68% | 3.9만 |
|---|
| 2026.02.10 | ₩5,043 | ₩5,157 | ₩4,963 | ₩4,989 | -1.06% | 2.5만 |
|---|
| 2026.02.09 | ₩5,231 | ₩5,264 | ₩4,963 | ₩5,043 | -3.59% | 4.2만 |
|---|
| 2026.02.06 | ₩4,238 | ₩5,472 | ₩4,238 | ₩5,231 | +23.42% | 44만 |
|---|
| 2026.02.05 | ₩4,493 | ₩4,532 | ₩4,158 | ₩4,198 | -6.57% | 7.8만 |
|---|
| 2026.02.04 | ₩4,654 | ₩4,694 | ₩4,466 | ₩4,547 | -2.31% | 6.8만 |
|---|
| 2026.02.03 | ₩4,855 | ₩4,866 | ₩4,614 | ₩4,694 | -3.31% | 8.5만 |
|---|
| 2026.02.02 | ₩4,922 | ₩5,056 | ₩4,802 | ₩4,882 | -0.82% | 5.3만 |
|---|
| 2026.01.30 | ₩5,043 | ₩5,117 | ₩4,788 | ₩4,963 | -1.60% | 7.7만 |
|---|
| 2026.01.29 | ₩5,110 | ₩5,284 | ₩4,936 | ₩5,083 | -0.52% | 12.1만 |
|---|
| 2026.01.28 | ₩5,204 | ₩5,237 | ₩4,963 | ₩5,164 | -0.77% | 9.8만 |
|---|
| 2026.01.27 | ₩5,392 | ₩5,506 | ₩5,177 | ₩5,204 | -3.48% | 6.6만 |
|---|
| 2026.01.26 | ₩5,620 | ₩5,647 | ₩5,365 | ₩5,405 | -3.82% | 4.8만 |
|---|
| 2026.01.23 | ₩5,606 | ₩5,692 | ₩5,284 | ₩5,687 | +1.44% | 8.5만 |
|---|
| 2026.01.22 | ₩5,579 | ₩5,915 | ₩5,579 | ₩5,579 | 0.00% | 7.1만 |
|---|
| 2026.01.21 | ₩5,700 | ₩5,834 | ₩5,539 | ₩5,620 | -1.41% | 6.3만 |
|---|
| 2026.01.20 | ₩5,901 | ₩5,935 | ₩5,633 | ₩5,660 | -4.09% | 7.2만 |
|---|
| 2026.01.16 | ₩5,740 | ₩6,250 | ₩5,740 | ₩6,062 | +5.61% | 11.3만 |
|---|
| 2026.01.15 | ₩5,754 | ₩5,848 | ₩5,673 | ₩5,714 | -0.70% | 5.7만 |
|---|
| 2026.01.14 | ₩5,995 | ₩6,022 | ₩5,700 | ₩5,727 | -4.47% | 5.5만 |
|---|
| 2026.01.13 | ₩5,982 | ₩6,116 | ₩5,807 | ₩5,955 | -0.45% | 6.3만 |
|---|
| 2026.01.12 | ₩5,861 | ₩5,875 | ₩5,714 | ₩5,821 | -0.69% | 7.3만 |
|---|
| 2026.01.09 | ₩5,915 | ₩5,968 | ₩5,834 | ₩5,875 | -0.68% | 3만 |
|---|
| 2026.01.08 | ₩5,834 | ₩5,968 | ₩5,754 | ₩5,928 | +1.61% | 5만 |
|---|
| 2026.01.07 | ₩5,901 | ₩6,022 | ₩5,727 | ₩5,834 | -1.14% | 4.5만 |
|---|
| 2026.01.06 | ₩5,901 | ₩6,035 | ₩5,861 | ₩5,861 | -0.68% | 5.3만 |
|---|
| 2026.01.05 | ₩5,968 | ₩6,175 | ₩5,901 | ₩5,942 | -0.45% | 4만 |
|---|
| 2026.01.02 | ₩5,875 | ₩6,062 | ₩5,700 | ₩5,915 | +0.68% | 5만 |
|---|
| 2025.12.31 | ₩5,794 | ₩6,009 | ₩5,673 | ₩5,781 | -0.23% | 15.5만 |
|---|
| 2025.12.30 | ₩5,861 | ₩6,223 | ₩5,807 | ₩5,821 | -0.69% | 9.9만 |
|---|
| 2025.12.29 | ₩6,210 | ₩6,210 | ₩5,875 | ₩5,915 | -4.75% | 12.6만 |
|---|
| 2025.12.26 | ₩6,290 | ₩6,404 | ₩6,237 | ₩6,263 | -0.43% | 4.9만 |
|---|
| 2025.12.24 | ₩6,357 | ₩6,422 | ₩6,265 | ₩6,357 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩6,424 | ₩6,518 | ₩6,281 | ₩6,331 | -1.46% | 8.8만 |
|---|
| 2025.12.22 | ₩6,585 | ₩6,773 | ₩6,438 | ₩6,438 | -2.24% | 7.7만 |
|---|
| 2025.12.19 | ₩6,948 | ₩6,956 | ₩6,505 | ₩6,518 | -6.18% | 15만 |
|---|
| 2025.12.18 | ₩6,773 | ₩7,108 | ₩6,773 | ₩6,921 | +2.18% | 9.5만 |
|---|
| 2025.12.17 | ₩6,934 | ₩7,108 | ₩6,720 | ₩6,733 | -2.90% | 5.7만 |
|---|
| 2025.12.16 | ₩6,907 | ₩7,149 | ₩6,907 | ₩6,961 | +0.78% | 9.2만 |
|---|
| 2025.12.15 | ₩7,578 | ₩7,658 | ₩6,954 | ₩7,028 | -7.26% | 8.6만 |
|---|
| 2025.12.12 | ₩7,699 | ₩8,020 | ₩7,591 | ₩7,591 | -1.39% | 6.7만 |
|---|
| 2025.12.11 | ₩7,739 | ₩7,987 | ₩7,712 | ₩7,712 | -0.35% | 8.2만 |
|---|
| 2025.12.10 | ₩7,819 | ₩8,020 | ₩7,725 | ₩7,833 | +0.17% | 4.9만 |
|---|
| 2025.12.09 | ₩7,551 | ₩7,913 | ₩7,551 | ₩7,900 | +4.62% | 5.3만 |
|---|
| 2025.12.08 | ₩7,551 | ₩7,846 | ₩7,538 | ₩7,618 | +0.89% | 5만 |
|---|
| 2025.12.05 | ₩7,511 | ₩7,873 | ₩7,404 | ₩7,538 | +0.36% | 5.1만 |
|---|
| 2025.12.04 | ₩7,269 | ₩7,564 | ₩7,229 | ₩7,538 | +3.69% | 4.5만 |
|---|
| 2025.12.03 | ₩7,122 | ₩7,363 | ₩7,122 | ₩7,283 | +2.26% | 5.3만 |
|---|
| 2025.12.02 | ₩7,176 | ₩7,216 | ₩7,068 | ₩7,149 | -0.37% | 5.3만 |
|---|
| 2025.12.01 | ₩7,363 | ₩7,397 | ₩7,088 | ₩7,135 | -3.10% | 2.9만 |
|---|
| 2025.11.28 | ₩7,377 | ₩7,658 | ₩7,296 | ₩7,497 | +1.64% | 3.5만 |
|---|
| 2025.11.26 | ₩7,149 | ₩7,645 | ₩7,096 | ₩7,390 | +3.38% | 7.1만 |
|---|
| 2025.11.25 | ₩7,108 | ₩7,336 | ₩7,095 | ₩7,095 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩7,041 | ₩7,377 | ₩7,041 | ₩7,162 | +1.71% | 5.6만 |
|---|
| 2025.11.21 | ₩6,974 | ₩7,122 | ₩6,840 | ₩7,055 | +1.15% | 7만 |
|---|
| 2025.11.20 | ₩7,350 | ₩7,658 | ₩6,964 | ₩6,974 | -5.11% | 5.5만 |
|---|
| 2025.11.19 | ₩7,913 | ₩7,913 | ₩7,129 | ₩7,229 | -8.64% | 7.7만 |
|---|
| 2025.11.18 | ₩7,913 | ₩8,061 | ₩7,806 | ₩7,927 | +0.17% | 5.4만 |
|---|
| 2025.11.17 | ₩7,578 | ₩8,249 | ₩7,535 | ₩8,007 | +5.66% | 10.6만 |
|---|
| 2025.11.14 | ₩7,685 | ₩7,725 | ₩7,457 | ₩7,645 | -0.52% | 4.8만 |
|---|
| 2025.11.13 | ₩8,208 | ₩8,249 | ₩7,846 | ₩7,967 | -2.94% | 6.4만 |
|---|
| 2025.11.12 | ₩8,503 | ₩8,517 | ₩8,114 | ₩8,316 | -2.21% | 4.2만 |
|---|
| 2025.11.11 | ₩8,316 | ₩8,557 | ₩8,152 | ₩8,450 | +1.61% | 2.8만 |
|---|
| 2025.11.10 | ₩8,316 | ₩8,450 | ₩8,054 | ₩8,329 | +0.16% | 6.1만 |
|---|
| 2025.11.07 | ₩8,302 | ₩8,436 | ₩7,605 | ₩8,316 | +0.16% | 10.5만 |
|---|
| 2025.11.06 | ₩7,645 | ₩9,107 | ₩7,591 | ₩8,597 | +12.46% | 8.2만 |
|---|
| 2025.11.05 | ₩8,302 | ₩8,731 | ₩8,302 | ₩8,503 | +2.42% | 5.4만 |
|---|
| 2025.11.04 | ₩8,450 | ₩8,544 | ₩8,222 | ₩8,262 | -2.22% | 5.2만 |
|---|
| 2025.11.03 | ₩8,865 | ₩8,937 | ₩8,477 | ₩8,570 | -3.33% | 3.5만 |
|---|
| 2025.10.31 | ₩8,892 | ₩9,002 | ₩8,852 | ₩8,959 | +0.75% | 2.5만 |
|---|
| 2025.10.30 | ₩8,973 | ₩9,120 | ₩8,812 | ₩8,879 | -1.05% | 3.7만 |
|---|
| 2025.10.29 | ₩9,684 | ₩9,704 | ₩9,067 | ₩9,161 | -5.40% | 8.1만 |
|---|
| 2025.10.28 | ₩10,234 | ₩10,331 | ₩9,724 | ₩9,777 | -4.46% | 4.3만 |
|---|
| 2025.10.27 | ₩10,166 | ₩10,394 | ₩9,980 | ₩10,260 | +0.92% | 6.4만 |
|---|
| 2025.10.24 | ₩10,301 | ₩10,394 | ₩9,938 | ₩10,193 | -1.04% | 4.8만 |
|---|
| 2025.10.23 | ₩9,643 | ₩10,368 | ₩9,328 | ₩10,193 | +5.70% | 14.3만 |
|---|
| 2025.10.22 | ₩9,201 | ₩10,046 | ₩8,865 | ₩9,643 | +4.81% | 31.4만 |
|---|
| 2025.10.21 | ₩9,308 | ₩9,308 | ₩8,919 | ₩9,201 | -1.15% | 5.7만 |
|---|
| 2025.10.20 | ₩9,536 | ₩9,549 | ₩9,201 | ₩9,281 | -2.67% | 3.8만 |
|---|
| 2025.10.17 | ₩9,523 | ₩9,630 | ₩9,260 | ₩9,482 | -0.42% | 5.7만 |
|---|
| 2025.10.16 | ₩9,925 | ₩9,925 | ₩9,456 | ₩9,563 | -3.65% | 5.3만 |
|---|
| 2025.10.15 | ₩9,938 | ₩9,999 | ₩9,791 | ₩9,965 | +0.27% | 5.4만 |
|---|
| 2025.10.14 | ₩9,710 | ₩9,938 | ₩9,563 | ₩9,885 | +1.80% | 4.8만 |
|---|
| 2025.10.13 | ₩10,006 | ₩10,020 | ₩9,845 | ₩9,938 | -0.67% | 5.8만 |
|---|
| 2025.10.10 | ₩10,327 | ₩10,381 | ₩9,751 | ₩9,845 | -4.68% | 5.5만 |
|---|