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 | ₩16,229 | ₩16,618 | ₩15,948 | ₩16,176 | -0.33% | 7만 |
| 2026.10.08 | ₩15,948 | ₩16,444 | ₩15,747 | ₩16,109 | +1.01% | 9.3만 |
| 2026.10.07 | ₩16,551 | ₩16,712 | ₩15,720 | ₩15,881 | -4.05% | 15.5만 |
| 2026.10.06 | ₩16,766 | ₩17,141 | ₩16,605 | ₩16,725 | -0.24% | 13.3만 |
| 2026.10.05 | ₩16,685 | ₩17,054 | ₩16,109 | ₩16,846 | +0.96% | 12.2만 |
| 2026.10.02 | ₩16,524 | ₩16,879 | ₩16,122 | ₩16,712 | +1.14% | 8만 |
| 2026.10.01 | ₩16,632 | ₩17,355 | ₩16,323 | ₩16,323 | -1.85% | 13.4만 |
| 2026.09.30 | ₩16,792 | ₩17,087 | ₩16,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,605 |
| -1.12% |
| 10.2만 |
| 2026.09.29 | ₩16,632 | ₩17,181 | ₩16,511 | ₩16,819 | +1.13% | 12만 |
|---|
| 2026.09.28 | ₩16,377 | ₩16,906 | ₩15,566 | ₩16,766 | +2.37% | 20.4만 |
|---|
| 2026.09.25 | ₩16,953 | ₩17,422 | ₩16,632 | ₩16,645 | -1.82% | 13.6만 |
|---|
| 2026.09.24 | ₩17,382 | ₩17,769 | ₩16,987 | ₩17,074 | -1.77% | 16.4만 |
|---|
| 2026.09.23 | ₩17,007 | ₩18,648 | ₩16,685 | ₩17,556 | +3.23% | 41.7만 |
|---|
| 2026.09.22 | ₩14,407 | ₩18,092 | ₩14,380 | ₩16,886 | +17.21% | 76.8만 |
|---|
| 2026.09.21 | ₩13,576 | ₩14,380 | ₩13,502 | ₩14,340 | +5.63% | 8.7만 |
|---|
| 2026.09.18 | ₩13,750 | ₩13,923 | ₩13,563 | ₩13,857 | +0.78% | 21.7만 |
|---|
| 2026.09.17 | ₩13,938 | ₩13,985 | ₩13,737 | ₩13,790 | -1.06% | 11.7만 |
|---|
| 2026.09.16 | ₩13,871 | ₩14,005 | ₩13,630 | ₩13,804 | -0.48% | 9.6만 |
|---|
| 2026.09.15 | ₩13,683 | ₩13,898 | ₩13,576 | ₩13,817 | +0.98% | 9.3만 |
|---|
| 2026.09.14 | ₩13,227 | ₩13,918 | ₩12,937 | ₩13,804 | +4.36% | 12만 |
|---|
| 2026.09.11 | ₩12,866 | ₩13,375 | ₩12,825 | ₩13,335 | +3.65% | 6.6만 |
|---|
| 2026.09.10 | ₩13,107 | ₩13,147 | ₩12,732 | ₩12,825 | -2.15% | 6.5만 |
|---|
| 2026.09.09 | ₩12,839 | ₩13,281 | ₩12,758 | ₩13,254 | +3.24% | 10.9만 |
|---|
| 2026.09.08 | ₩13,402 | ₩13,549 | ₩12,892 | ₩13,040 | -2.70% | 8.5만 |
|---|
| 2026.09.04 | ₩13,107 | ₩13,643 | ₩13,026 | ₩13,576 | +3.58% | 7.7만 |
|---|
| 2026.09.03 | ₩13,455 | ₩13,670 | ₩12,894 | ₩13,227 | -1.69% | 8.1만 |
|---|
| 2026.09.02 | ₩13,147 | ₩13,643 | ₩13,147 | ₩13,335 | +1.43% | 10.8만 |
|---|
| 2026.09.01 | ₩13,201 | ₩13,596 | ₩12,866 | ₩13,281 | +0.61% | 11.1만 |
|---|
| 2026.08.31 | ₩13,321 | ₩13,563 | ₩13,067 | ₩13,254 | -0.50% | 13.4만 |
|---|
| 2026.08.28 | ₩13,549 | ₩13,643 | ₩12,973 | ₩13,187 | -2.67% | 6.9만 |
|---|
| 2026.08.27 | ₩13,227 | ₩13,938 | ₩13,227 | ₩13,656 | +3.24% | 20.2만 |
|---|
| 2026.08.26 | ₩12,812 | ₩13,261 | ₩12,758 | ₩13,187 | +2.93% | 14.7만 |
|---|
| 2026.08.25 | ₩12,397 | ₩12,745 | ₩12,182 | ₩12,571 | +1.41% | 10.5만 |
|---|
| 2026.08.24 | ₩13,000 | ₩13,187 | ₩12,343 | ₩12,370 | -4.85% | 20.8만 |
|---|
| 2026.08.21 | ₩13,563 | ₩14,380 | ₩13,000 | ₩13,093 | -3.46% | 14.4만 |
|---|
| 2026.08.20 | ₩12,825 | ₩13,817 | ₩12,544 | ₩13,723 | +7.00% | 23.1만 |
|---|
| 2026.08.19 | ₩13,576 | ₩14,045 | ₩12,799 | ₩12,986 | -4.34% | 20.8만 |
|---|
| 2026.08.18 | ₩13,013 | ₩13,784 | ₩12,866 | ₩13,134 | +0.93% | 16만 |
|---|
| 2026.08.17 | ₩13,160 | ₩13,777 | ₩12,638 | ₩13,348 | +1.43% | 13.9만 |
|---|
| 2026.08.14 | ₩13,053 | ₩13,462 | ₩12,531 | ₩12,732 | -2.46% | 24.5만 |
|---|
| 2026.08.13 | ₩13,415 | ₩14,233 | ₩13,308 | ₩13,563 | +1.10% | 20.8만 |
|---|
| 2026.08.12 | ₩13,549 | ₩13,616 | ₩13,013 | ₩13,375 | -1.29% | 15.9만 |
|---|
| 2026.08.11 | ₩13,871 | ₩14,099 | ₩13,509 | ₩13,697 | -1.26% | 18.3만 |
|---|
| 2026.08.10 | ₩14,005 | ₩14,280 | ₩13,670 | ₩14,045 | +0.29% | 14.1만 |
|---|
| 2026.08.07 | ₩13,402 | ₩14,742 | ₩13,388 | ₩14,005 | +4.50% | 18.8만 |
|---|
| 2026.08.06 | ₩13,040 | ₩13,402 | ₩12,638 | ₩13,402 | +2.77% | 21.2만 |
|---|
| 2026.08.05 | ₩12,356 | ₩13,241 | ₩12,289 | ₩13,241 | +7.16% | 26.9만 |
|---|
| 2026.08.04 | ₩12,450 | ₩12,732 | ₩12,236 | ₩12,531 | +0.65% | 22.3만 |
|---|
| 2026.08.03 | ₩12,651 | ₩12,906 | ₩12,209 | ₩12,370 | -2.22% | 38만 |
|---|
| 2026.07.31 | ₩12,799 | ₩13,147 | ₩12,281 | ₩12,705 | -0.73% | 28.8만 |
|---|
| 2026.07.30 | ₩12,852 | ₩13,549 | ₩12,088 | ₩13,093 | +1.88% | 29.8만 |
|---|
| 2026.07.29 | ₩12,423 | ₩14,501 | ₩12,410 | ₩13,187 | +6.15% | 83.6만 |
|---|
| 2026.07.28 | ₩18,715 | ₩18,923 | ₩12,330 | ₩13,187 | -29.54% | 2167.6만 |
|---|
| 2026.07.27 | ₩11,043 | ₩11,552 | ₩11,030 | ₩11,204 | +1.46% | 12.4만 |
|---|
| 2026.07.24 | ₩10,936 | ₩11,204 | ₩10,735 | ₩10,922 | -0.12% | 8.9만 |
|---|
| 2026.07.23 | ₩10,922 | ₩11,110 | ₩10,614 | ₩10,815 | -0.98% | 8.3만 |
|---|
| 2026.07.22 | ₩11,700 | ₩12,189 | ₩11,123 | ₩11,123 | -4.93% | 6.7만 |
|---|
| 2026.07.21 | ₩11,606 | ₩11,954 | ₩11,572 | ₩11,820 | +1.85% | 9.9만 |
|---|
| 2026.07.20 | ₩11,123 | ₩11,669 | ₩10,788 | ₩11,566 | +3.98% | 12.2만 |
|---|
| 2026.07.17 | ₩10,775 | ₩11,331 | ₩10,721 | ₩11,123 | +3.23% | 6.6만 |
|---|
| 2026.07.16 | ₩11,351 | ₩11,633 | ₩10,815 | ₩10,896 | -4.01% | 8.2만 |
|---|
| 2026.07.15 | ₩10,976 | ₩11,579 | ₩10,922 | ₩11,445 | +4.27% | 7.1만 |
|---|
| 2026.07.14 | ₩11,177 | ₩11,497 | ₩10,721 | ₩10,775 | -3.60% | 8.2만 |
|---|
| 2026.07.13 | ₩11,284 | ₩11,606 | ₩11,177 | ₩11,311 | +0.24% | 5.4만 |
|---|
| 2026.07.10 | ₩11,726 | ₩11,999 | ₩11,284 | ₩11,445 | -2.40% | 8.7만 |
|---|
| 2026.07.09 | ₩12,129 | ₩12,464 | ₩11,753 | ₩11,807 | -2.65% | 10.3만 |
|---|
| 2026.07.08 | ₩12,062 | ₩12,464 | ₩11,793 | ₩12,370 | +2.56% | 9.1만 |
|---|
| 2026.07.07 | ₩12,598 | ₩13,100 | ₩12,263 | ₩12,330 | -2.13% | 8.4만 |
|---|
| 2026.07.06 | ₩12,933 | ₩13,509 | ₩12,651 | ₩12,691 | -1.87% | 10.7만 |
|---|
| 2026.07.02 | ₩13,120 | ₩13,670 | ₩12,812 | ₩13,053 | -0.51% | 9.1만 |
|---|
| 2026.07.01 | ₩13,563 | ₩14,018 | ₩13,160 | ₩13,160 | -2.96% | 10.3만 |
|---|
| 2026.06.30 | ₩13,589 | ₩14,393 | ₩13,281 | ₩13,643 | +0.39% | 13.2만 |
|---|
| 2026.06.29 | ₩12,732 | ₩14,192 | ₩12,583 | ₩13,737 | +7.89% | 21.4만 |
|---|
| 2026.06.26 | ₩11,043 | ₩13,040 | ₩11,043 | ₩12,758 | +15.53% | 28.1만 |
|---|
| 2026.06.25 | ₩11,123 | ₩11,204 | ₩10,252 | ₩11,204 | +0.72% | 14.3만 |
|---|
| 2026.06.24 | ₩12,021 | ₩12,196 | ₩11,204 | ₩11,204 | -6.80% | 13.3만 |
|---|
| 2026.06.23 | ₩11,056 | ₩12,276 | ₩10,803 | ₩12,222 | +10.55% | 26.9만 |
|---|
| 2026.06.22 | ₩11,767 | ₩12,423 | ₩10,491 | ₩11,378 | -3.30% | 23.5만 |
|---|
| 2026.06.18 | ₩11,083 | ₩12,035 | ₩10,721 | ₩11,847 | +6.89% | 25.5만 |
|---|
| 2026.06.17 | ₩10,963 | ₩11,606 | ₩10,882 | ₩11,150 | +1.71% | 13.5만 |
|---|
| 2026.06.16 | ₩11,767 | ₩11,968 | ₩10,869 | ₩11,110 | -5.58% | 29.4만 |
|---|
| 2026.06.15 | ₩11,780 | ₩12,504 | ₩11,603 | ₩11,861 | +0.68% | 14.5만 |
|---|
| 2026.06.12 | ₩11,914 | ₩12,075 | ₩11,338 | ₩11,566 | -2.92% | 21만 |
|---|
| 2026.06.11 | ₩11,834 | ₩12,316 | ₩11,458 | ₩12,102 | +2.27% | 12.7만 |
|---|
| 2026.06.10 | ₩11,659 | ₩12,477 | ₩11,540 | ₩11,726 | +0.57% | 15.6만 |
|---|
| 2026.06.09 | ₩12,062 | ₩12,718 | ₩11,793 | ₩11,807 | -2.11% | 17.5만 |
|---|
| 2026.06.08 | ₩11,324 | ₩12,544 | ₩11,324 | ₩12,062 | +6.51% | 27.3만 |
|---|
| 2026.06.05 | ₩12,705 | ₩12,839 | ₩10,989 | ₩11,298 | -11.08% | 37만 |
|---|
| 2026.06.04 | ₩12,959 | ₩13,402 | ₩12,423 | ₩12,866 | -0.72% | 24.5만 |
|---|
| 2026.06.03 | ₩13,227 | ₩13,402 | ₩12,598 | ₩13,134 | -0.71% | 22.9만 |
|---|
| 2026.06.02 | ₩13,134 | ₩13,737 | ₩12,799 | ₩13,455 | +2.45% | 28.3만 |
|---|
| 2026.06.01 | ₩12,464 | ₩13,670 | ₩12,292 | ₩13,402 | +7.53% | 44.1만 |
|---|
| 2026.05.29 | ₩11,834 | ₩12,872 | ₩11,405 | ₩12,557 | +6.12% | 33.7만 |
|---|
| 2026.05.28 | ₩12,196 | ₩12,705 | ₩11,686 | ₩11,901 | -2.42% | 39.7만 |
|---|
| 2026.05.27 | ₩12,048 | ₩13,160 | ₩11,954 | ₩12,062 | +0.11% | 37.4만 |
|---|
| 2026.05.26 | ₩11,204 | ₩12,986 | ₩11,123 | ₩12,209 | +8.97% | 75.8만 |
|---|
| 2026.05.22 | ₩11,056 | ₩11,592 | ₩10,668 | ₩11,512 | +4.12% | 39.2만 |
|---|
| 2026.05.21 | ₩9,663 | ₩11,554 | ₩9,636 | ₩11,137 | +15.26% | 84.8만 |
|---|
| 2026.05.20 | ₩10,319 | ₩11,338 | ₩9,395 | ₩9,663 | -6.36% | 84.1만 |
|---|
| 2026.05.19 | ₩8,818 | ₩10,788 | ₩8,657 | ₩10,453 | +18.54% | 160.5만 |
|---|
| 2026.05.18 | ₩7,974 | ₩9,502 | ₩7,827 | ₩8,845 | +10.92% | 70.7만 |
|---|
| 2026.05.15 | ₩8,805 | ₩8,990 | ₩7,813 | ₩8,282 | -5.94% | 68.3만 |
|---|
| 2026.05.14 | ₩8,336 | ₩9,354 | ₩8,041 | ₩8,725 | +4.66% | 64.5만 |
|---|
| 2026.05.13 | ₩8,416 | ₩8,778 | ₩8,041 | ₩8,336 | -0.96% | 40.9만 |
|---|
| 2026.05.12 | ₩8,389 | ₩8,778 | ₩8,041 | ₩8,497 | +1.28% | 46만 |
|---|
| 2026.05.11 | ₩8,738 | ₩8,939 | ₩8,269 | ₩8,550 | -2.15% | 39.5만 |
|---|
| 2026.05.08 | ₩9,328 | ₩9,649 | ₩8,792 | ₩8,939 | -4.17% | 42만 |
|---|
| 2026.05.07 | ₩8,564 | ₩10,306 | ₩8,564 | ₩9,274 | +8.29% | 94.1만 |
|---|
| 2026.05.06 | ₩8,818 | ₩9,106 | ₩8,336 | ₩8,510 | -3.50% | 46.7만 |
|---|
| 2026.05.05 | ₩9,073 | ₩9,676 | ₩8,805 | ₩8,939 | -1.48% | 53.4만 |
|---|
| 2026.05.04 | ₩10,252 | ₩10,534 | ₩8,778 | ₩9,113 | -11.11% | 94.2만 |
|---|
| 2026.05.01 | ₩10,386 | ₩11,659 | ₩9,700 | ₩10,266 | -1.16% | 192.7만 |
|---|
| 2026.04.30 | ₩7,773 | ₩11,351 | ₩7,532 | ₩10,802 | +38.97% | 917.8만 |
|---|
| 2026.04.29 | ₩8,389 | ₩8,778 | ₩7,425 | ₩7,746 | -7.67% | 122.8만 |
|---|
| 2026.04.28 | ₩8,322 | ₩9,180 | ₩7,894 | ₩8,510 | +2.25% | 189.1만 |
|---|
| 2026.04.27 | ₩10,507 | ₩12,196 | ₩8,443 | ₩8,523 | -18.88% | 550.9만 |
|---|
| 2026.04.24 | ₩11,525 | ₩12,330 | ₩9,609 | ₩10,601 | -8.02% | 939.4만 |
|---|
| 2026.04.23 | ₩4,851 | ₩26,803 | ₩4,356 | ₩16,685 | +243.92% | 3140.8만 |
|---|
| 2026.04.22 | ₩4,905 | ₩5,093 | ₩4,731 | ₩4,932 | +0.55% | 8.5만 |
|---|
| 2026.04.21 | ₩4,999 | ₩5,145 | ₩4,731 | ₩4,798 | -4.02% | 9.7만 |
|---|
| 2026.04.20 | ₩5,227 | ₩5,227 | ₩4,932 | ₩4,999 | -4.36% | 8만 |
|---|
| 2026.04.17 | ₩5,347 | ₩5,562 | ₩5,106 | ₩5,186 | -3.01% | 22.1만 |
|---|
| 2026.04.16 | ₩5,629 | ₩5,749 | ₩4,959 | ₩5,200 | -7.62% | 45.5만 |
|---|
| 2026.04.15 | ₩3,819 | ₩6,017 | ₩3,819 | ₩5,763 | +50.88% | 184.1만 |
|---|
| 2026.04.14 | ₩3,444 | ₩3,846 | ₩3,444 | ₩3,752 | +8.95% | 8.7만 |
|---|
| 2026.04.13 | ₩3,283 | ₩3,458 | ₩3,237 | ₩3,377 | +2.86% | 2.9만 |
|---|
| 2026.04.10 | ₩3,458 | ₩3,484 | ₩3,297 | ₩3,297 | -4.65% | 3.3만 |
|---|
| 2026.04.09 | ₩3,350 | ₩3,494 | ₩3,330 | ₩3,364 | +0.40% | 2.5만 |
|---|
| 2026.04.08 | ₩3,525 | ₩3,565 | ₩3,364 | ₩3,364 | -4.56% | 5만 |
|---|
| 2026.04.07 | ₩3,324 | ₩3,498 | ₩3,270 | ₩3,350 | +0.81% | 3.5만 |
|---|
| 2026.04.06 | ₩3,350 | ₩3,431 | ₩3,324 | ₩3,337 | -0.40% | 2.9만 |
|---|
| 2026.04.02 | ₩3,243 | ₩3,471 | ₩3,243 | ₩3,350 | +3.31% | 6.4만 |
|---|
| 2026.04.01 | ₩3,404 | ₩3,846 | ₩3,357 | ₩3,511 | +3.15% | 8.1만 |
|---|
| 2026.03.31 | ₩3,096 | ₩3,471 | ₩3,096 | ₩3,471 | +12.12% | 7.5만 |
|---|
| 2026.03.30 | ₩3,230 | ₩3,324 | ₩2,989 | ₩3,056 | -5.39% | 6만 |
|---|
| 2026.03.27 | ₩3,283 | ₩3,337 | ₩3,176 | ₩3,203 | -2.45% | 5.1만 |
|---|
| 2026.03.26 | ₩3,310 | ₩3,444 | ₩3,297 | ₩3,377 | +2.02% | 2.6만 |
|---|
| 2026.03.25 | ₩3,484 | ₩3,585 | ₩3,286 | ₩3,391 | -2.69% | 6.3만 |
|---|
| 2026.03.24 | ₩3,685 | ₩3,828 | ₩3,431 | ₩3,431 | -6.91% | 5.8만 |
|---|
| 2026.03.23 | ₩3,766 | ₩3,873 | ₩3,605 | ₩3,672 | -2.49% | 10.8만 |
|---|
| 2026.03.20 | ₩4,275 | ₩4,356 | ₩3,592 | ₩3,592 | -15.99% | 20.1만 |
|---|
| 2026.03.19 | ₩4,289 | ₩4,329 | ₩4,195 | ₩4,315 | +0.62% | 4.8만 |
|---|
| 2026.03.18 | ₩4,382 | ₩4,459 | ₩4,289 | ₩4,315 | -1.53% | 2.3만 |
|---|
| 2026.03.17 | ₩4,315 | ₩4,490 | ₩4,315 | ₩4,396 | +1.86% | 2.3만 |
|---|
| 2026.03.16 | ₩4,409 | ₩4,557 | ₩4,329 | ₩4,342 | -1.52% | 4.1만 |
|---|
| 2026.03.13 | ₩4,583 | ₩4,650 | ₩4,356 | ₩4,356 | -4.97% | 4.3만 |
|---|
| 2026.03.12 | ₩4,798 | ₩4,878 | ₩4,570 | ₩4,597 | -4.19% | 4만 |
|---|
| 2026.03.11 | ₩4,571 | ₩4,918 | ₩4,571 | ₩4,892 | +7.01% | 4.2만 |
|---|
| 2026.03.10 | ₩4,570 | ₩4,744 | ₩4,543 | ₩4,624 | +1.17% | 3.8만 |
|---|
| 2026.03.09 | ₩4,436 | ₩4,610 | ₩4,364 | ₩4,530 | +2.11% | 3.6만 |
|---|
| 2026.03.06 | ₩4,516 | ₩4,650 | ₩4,423 | ₩4,530 | +0.30% | 3만 |
|---|
| 2026.03.05 | ₩4,610 | ₩4,729 | ₩4,558 | ₩4,650 | +0.87% | 2.4만 |
|---|
| 2026.03.04 | ₩4,664 | ₩4,664 | ₩4,516 | ₩4,624 | -0.86% | 2.4만 |
|---|
| 2026.03.03 | ₩4,248 | ₩4,758 | ₩4,232 | ₩4,624 | +8.83% | 7.9만 |
|---|
| 2026.03.02 | ₩4,382 | ₩4,597 | ₩4,369 | ₩4,423 | +0.92% | 4.3만 |
|---|
| 2026.02.27 | ₩4,530 | ₩4,713 | ₩4,396 | ₩4,503 | -0.59% | 2.9만 |
|---|
| 2026.02.26 | ₩4,543 | ₩4,814 | ₩4,543 | ₩4,650 | +2.36% | 3.4만 |
|---|
| 2026.02.25 | ₩4,449 | ₩4,597 | ₩4,449 | ₩4,557 | +2.41% | 4.4만 |
|---|
| 2026.02.24 | ₩4,356 | ₩4,610 | ₩4,356 | ₩4,436 | +1.85% | 5만 |
|---|
| 2026.02.23 | ₩4,423 | ₩4,467 | ₩4,322 | ₩4,329 | -2.12% | 3.9만 |
|---|
| 2026.02.20 | ₩4,570 | ₩4,650 | ₩4,476 | ₩4,516 | -1.17% | 2.3만 |
|---|
| 2026.02.19 | ₩4,758 | ₩4,865 | ₩4,369 | ₩4,557 | -4.23% | 9.2만 |
|---|
| 2026.02.18 | ₩4,731 | ₩4,985 | ₩4,731 | ₩4,825 | +1.98% | 2만 |
|---|
| 2026.02.17 | ₩5,026 | ₩5,227 | ₩4,664 | ₩4,731 | -5.87% | 4만 |
|---|
| 2026.02.13 | ₩4,356 | ₩5,186 | ₩4,342 | ₩5,079 | +16.62% | 16.5만 |
|---|
| 2026.02.12 | ₩4,664 | ₩4,664 | ₩4,235 | ₩4,356 | -6.61% | 4.1만 |
|---|
| 2026.02.11 | ₩4,959 | ₩4,972 | ₩4,583 | ₩4,677 | -5.68% | 3.9만 |
|---|
| 2026.02.10 | ₩5,039 | ₩5,153 | ₩4,959 | ₩4,985 | -1.06% | 2.5만 |
|---|
| 2026.02.09 | ₩5,227 | ₩5,260 | ₩4,959 | ₩5,039 | -3.59% | 4.2만 |
|---|
| 2026.02.06 | ₩4,235 | ₩5,468 | ₩4,235 | ₩5,227 | +23.42% | 44만 |
|---|
| 2026.02.05 | ₩4,490 | ₩4,528 | ₩4,155 | ₩4,195 | -6.57% | 7.8만 |
|---|
| 2026.02.04 | ₩4,650 | ₩4,691 | ₩4,463 | ₩4,543 | -2.31% | 6.8만 |
|---|
| 2026.02.03 | ₩4,851 | ₩4,862 | ₩4,610 | ₩4,691 | -3.31% | 8.5만 |
|---|
| 2026.02.02 | ₩4,918 | ₩5,052 | ₩4,798 | ₩4,878 | -0.82% | 5.3만 |
|---|
| 2026.01.30 | ₩5,039 | ₩5,113 | ₩4,784 | ₩4,959 | -1.60% | 7.7만 |
|---|
| 2026.01.29 | ₩5,106 | ₩5,280 | ₩4,932 | ₩5,079 | -0.52% | 12.1만 |
|---|
| 2026.01.28 | ₩5,200 | ₩5,233 | ₩4,959 | ₩5,160 | -0.77% | 9.8만 |
|---|
| 2026.01.27 | ₩5,387 | ₩5,501 | ₩5,173 | ₩5,200 | -3.48% | 6.6만 |
|---|
| 2026.01.26 | ₩5,615 | ₩5,642 | ₩5,361 | ₩5,401 | -3.82% | 4.8만 |
|---|
| 2026.01.23 | ₩5,602 | ₩5,688 | ₩5,280 | ₩5,682 | +1.44% | 8.5만 |
|---|
| 2026.01.22 | ₩5,575 | ₩5,910 | ₩5,575 | ₩5,575 | 0.00% | 7.1만 |
|---|
| 2026.01.21 | ₩5,696 | ₩5,830 | ₩5,535 | ₩5,615 | -1.41% | 6.3만 |
|---|
| 2026.01.20 | ₩5,897 | ₩5,930 | ₩5,629 | ₩5,656 | -4.09% | 7.2만 |
|---|
| 2026.01.16 | ₩5,736 | ₩6,245 | ₩5,736 | ₩6,058 | +5.61% | 11.3만 |
|---|
| 2026.01.15 | ₩5,749 | ₩5,843 | ₩5,669 | ₩5,709 | -0.70% | 5.7만 |
|---|
| 2026.01.14 | ₩5,991 | ₩6,017 | ₩5,696 | ₩5,723 | -4.47% | 5.5만 |
|---|
| 2026.01.13 | ₩5,977 | ₩6,111 | ₩5,803 | ₩5,950 | -0.45% | 6.3만 |
|---|
| 2026.01.12 | ₩5,857 | ₩5,870 | ₩5,709 | ₩5,816 | -0.69% | 7.3만 |
|---|
| 2026.01.09 | ₩5,910 | ₩5,964 | ₩5,830 | ₩5,870 | -0.68% | 3만 |
|---|
| 2026.01.08 | ₩5,830 | ₩5,964 | ₩5,749 | ₩5,924 | +1.61% | 5만 |
|---|
| 2026.01.07 | ₩5,897 | ₩6,017 | ₩5,723 | ₩5,830 | -1.14% | 4.5만 |
|---|
| 2026.01.06 | ₩5,897 | ₩6,031 | ₩5,857 | ₩5,857 | -0.68% | 5.3만 |
|---|
| 2026.01.05 | ₩5,964 | ₩6,170 | ₩5,897 | ₩5,937 | -0.45% | 4만 |
|---|
| 2026.01.02 | ₩5,870 | ₩6,058 | ₩5,696 | ₩5,910 | +0.68% | 5만 |
|---|
| 2025.12.31 | ₩5,790 | ₩6,004 | ₩5,669 | ₩5,776 | -0.23% | 15.5만 |
|---|
| 2025.12.30 | ₩5,857 | ₩6,218 | ₩5,803 | ₩5,816 | -0.69% | 9.9만 |
|---|
| 2025.12.29 | ₩6,205 | ₩6,205 | ₩5,870 | ₩5,910 | -4.75% | 12.6만 |
|---|
| 2025.12.26 | ₩6,285 | ₩6,399 | ₩6,232 | ₩6,259 | -0.43% | 4.9만 |
|---|
| 2025.12.24 | ₩6,352 | ₩6,417 | ₩6,260 | ₩6,352 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩6,419 | ₩6,513 | ₩6,276 | ₩6,326 | -1.46% | 8.8만 |
|---|
| 2025.12.22 | ₩6,580 | ₩6,768 | ₩6,433 | ₩6,433 | -2.24% | 7.7만 |
|---|
| 2025.12.19 | ₩6,942 | ₩6,950 | ₩6,500 | ₩6,513 | -6.18% | 15만 |
|---|
| 2025.12.18 | ₩6,768 | ₩7,103 | ₩6,768 | ₩6,915 | +2.18% | 9.5만 |
|---|
| 2025.12.17 | ₩6,929 | ₩7,103 | ₩6,714 | ₩6,728 | -2.90% | 5.7만 |
|---|
| 2025.12.16 | ₩6,902 | ₩7,143 | ₩6,902 | ₩6,955 | +0.78% | 9.2만 |
|---|
| 2025.12.15 | ₩7,572 | ₩7,652 | ₩6,949 | ₩7,022 | -7.26% | 8.6만 |
|---|
| 2025.12.12 | ₩7,693 | ₩8,014 | ₩7,585 | ₩7,585 | -1.39% | 6.7만 |
|---|
| 2025.12.11 | ₩7,733 | ₩7,981 | ₩7,706 | ₩7,706 | -0.35% | 8.2만 |
|---|
| 2025.12.10 | ₩7,813 | ₩8,014 | ₩7,719 | ₩7,827 | +0.17% | 4.9만 |
|---|
| 2025.12.09 | ₩7,545 | ₩7,907 | ₩7,545 | ₩7,894 | +4.62% | 5.3만 |
|---|
| 2025.12.08 | ₩7,545 | ₩7,840 | ₩7,532 | ₩7,612 | +0.89% | 5만 |
|---|
| 2025.12.05 | ₩7,505 | ₩7,867 | ₩7,398 | ₩7,532 | +0.36% | 5.1만 |
|---|
| 2025.12.04 | ₩7,264 | ₩7,559 | ₩7,224 | ₩7,532 | +3.69% | 4.5만 |
|---|
| 2025.12.03 | ₩7,116 | ₩7,358 | ₩7,116 | ₩7,277 | +2.26% | 5.3만 |
|---|
| 2025.12.02 | ₩7,170 | ₩7,210 | ₩7,063 | ₩7,143 | -0.37% | 5.3만 |
|---|
| 2025.12.01 | ₩7,358 | ₩7,391 | ₩7,083 | ₩7,130 | -3.10% | 2.9만 |
|---|
| 2025.11.28 | ₩7,371 | ₩7,652 | ₩7,291 | ₩7,492 | +1.64% | 3.5만 |
|---|
| 2025.11.26 | ₩7,143 | ₩7,639 | ₩7,091 | ₩7,384 | +3.38% | 7.1만 |
|---|
| 2025.11.25 | ₩7,103 | ₩7,331 | ₩7,089 | ₩7,089 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩7,036 | ₩7,371 | ₩7,036 | ₩7,157 | +1.71% | 5.6만 |
|---|
| 2025.11.21 | ₩6,969 | ₩7,116 | ₩6,835 | ₩7,049 | +1.15% | 7만 |
|---|
| 2025.11.20 | ₩7,344 | ₩7,652 | ₩6,958 | ₩6,969 | -5.11% | 5.5만 |
|---|
| 2025.11.19 | ₩7,907 | ₩7,907 | ₩7,123 | ₩7,224 | -8.64% | 7.7만 |
|---|
| 2025.11.18 | ₩7,907 | ₩8,054 | ₩7,800 | ₩7,920 | +0.17% | 5.4만 |
|---|
| 2025.11.17 | ₩7,572 | ₩8,242 | ₩7,529 | ₩8,001 | +5.66% | 10.6만 |
|---|
| 2025.11.14 | ₩7,679 | ₩7,719 | ₩7,451 | ₩7,639 | -0.52% | 4.8만 |
|---|
| 2025.11.13 | ₩8,202 | ₩8,242 | ₩7,840 | ₩7,961 | -2.94% | 6.4만 |
|---|
| 2025.11.12 | ₩8,497 | ₩8,510 | ₩8,108 | ₩8,309 | -2.21% | 4.2만 |
|---|
| 2025.11.11 | ₩8,309 | ₩8,550 | ₩8,146 | ₩8,443 | +1.61% | 2.8만 |
|---|
| 2025.11.10 | ₩8,309 | ₩8,443 | ₩8,048 | ₩8,322 | +0.16% | 6.1만 |
|---|
| 2025.11.07 | ₩8,296 | ₩8,430 | ₩7,599 | ₩8,309 | +0.16% | 10.5만 |
|---|
| 2025.11.06 | ₩7,639 | ₩9,100 | ₩7,585 | ₩8,590 | +12.46% | 8.2만 |
|---|
| 2025.11.05 | ₩8,296 | ₩8,725 | ₩8,296 | ₩8,497 | +2.42% | 5.4만 |
|---|
| 2025.11.04 | ₩8,443 | ₩8,537 | ₩8,215 | ₩8,255 | -2.22% | 5.2만 |
|---|
| 2025.11.03 | ₩8,859 | ₩8,930 | ₩8,470 | ₩8,564 | -3.33% | 3.5만 |
|---|
| 2025.10.31 | ₩8,885 | ₩8,995 | ₩8,845 | ₩8,952 | +0.75% | 2.5만 |
|---|
| 2025.10.30 | ₩8,966 | ₩9,113 | ₩8,805 | ₩8,872 | -1.05% | 3.7만 |
|---|
| 2025.10.29 | ₩9,676 | ₩9,696 | ₩9,060 | ₩9,153 | -5.40% | 8.1만 |
|---|
| 2025.10.28 | ₩10,225 | ₩10,323 | ₩9,716 | ₩9,770 | -4.46% | 4.3만 |
|---|
| 2025.10.27 | ₩10,158 | ₩10,386 | ₩9,972 | ₩10,252 | +0.92% | 6.4만 |
|---|
| 2025.10.24 | ₩10,293 | ₩10,386 | ₩9,931 | ₩10,185 | -1.04% | 4.8만 |
|---|
| 2025.10.23 | ₩9,636 | ₩10,360 | ₩9,321 | ₩10,185 | +5.70% | 14.3만 |
|---|
| 2025.10.22 | ₩9,194 | ₩10,038 | ₩8,859 | ₩9,636 | +4.81% | 31.4만 |
|---|
| 2025.10.21 | ₩9,301 | ₩9,301 | ₩8,912 | ₩9,194 | -1.15% | 5.7만 |
|---|
| 2025.10.20 | ₩9,529 | ₩9,542 | ₩9,194 | ₩9,274 | -2.67% | 3.8만 |
|---|
| 2025.10.17 | ₩9,515 | ₩9,622 | ₩9,253 | ₩9,475 | -0.42% | 5.7만 |
|---|
| 2025.10.16 | ₩9,917 | ₩9,917 | ₩9,448 | ₩9,555 | -3.65% | 5.3만 |
|---|
| 2025.10.15 | ₩9,931 | ₩9,991 | ₩9,783 | ₩9,957 | +0.27% | 5.4만 |
|---|
| 2025.10.14 | ₩9,703 | ₩9,931 | ₩9,555 | ₩9,877 | +1.80% | 4.8만 |
|---|
| 2025.10.13 | ₩9,998 | ₩10,012 | ₩9,837 | ₩9,931 | -0.67% | 5.8만 |
|---|
| 2025.10.10 | ₩10,319 | ₩10,373 | ₩9,743 | ₩9,837 | -4.68% | 5.5만 |
|---|