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 | ₩16,239 | ₩16,628 | ₩15,958 | ₩16,186 | -0.33% | 7만 |
| 2026.10.08 | ₩15,958 | ₩16,454 | ₩15,757 | ₩16,119 | +1.01% | 9.3만 |
| 2026.10.07 | ₩16,561 | ₩16,722 | ₩15,730 | ₩15,891 | -4.05% | 15.5만 |
| 2026.10.06 | ₩16,776 | ₩17,151 | ₩16,615 | ₩16,735 | -0.24% | 13.3만 |
| 2026.10.05 | ₩16,695 | ₩17,064 | ₩16,119 | ₩16,856 | +0.96% | 12.2만 |
| 2026.10.02 | ₩16,534 | ₩16,890 | ₩16,132 | ₩16,722 | +1.14% | 8만 |
| 2026.10.01 | ₩16,642 | ₩17,366 | ₩16,333 | ₩16,333 | -1.85% | 13.4만 |
| 2026.09.30 | ₩16,802 | ₩17,097 | ₩16,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,615 |
| -1.12% |
| 10.2만 |
| 2026.09.29 | ₩16,642 | ₩17,191 | ₩16,521 | ₩16,829 | +1.13% | 12만 |
|---|
| 2026.09.28 | ₩16,387 | ₩16,916 | ₩15,575 | ₩16,776 | +2.37% | 20.4만 |
|---|
| 2026.09.25 | ₩16,963 | ₩17,433 | ₩16,642 | ₩16,655 | -1.82% | 13.6만 |
|---|
| 2026.09.24 | ₩17,393 | ₩17,780 | ₩16,997 | ₩17,084 | -1.77% | 16.4만 |
|---|
| 2026.09.23 | ₩17,017 | ₩18,660 | ₩16,695 | ₩17,567 | +3.23% | 41.7만 |
|---|
| 2026.09.22 | ₩14,416 | ₩18,103 | ₩14,389 | ₩16,896 | +17.21% | 76.8만 |
|---|
| 2026.09.21 | ₩13,584 | ₩14,389 | ₩13,510 | ₩14,348 | +5.63% | 8.7만 |
|---|
| 2026.09.18 | ₩13,758 | ₩13,931 | ₩13,571 | ₩13,866 | +0.78% | 21.7만 |
|---|
| 2026.09.17 | ₩13,946 | ₩13,993 | ₩13,745 | ₩13,799 | -1.06% | 11.7만 |
|---|
| 2026.09.16 | ₩13,879 | ₩14,013 | ₩13,638 | ₩13,812 | -0.48% | 9.6만 |
|---|
| 2026.09.15 | ₩13,691 | ₩13,906 | ₩13,584 | ₩13,826 | +0.98% | 9.3만 |
|---|
| 2026.09.14 | ₩13,235 | ₩13,926 | ₩12,944 | ₩13,812 | +4.36% | 12만 |
|---|
| 2026.09.11 | ₩12,873 | ₩13,383 | ₩12,833 | ₩13,343 | +3.65% | 6.6만 |
|---|
| 2026.09.10 | ₩13,115 | ₩13,155 | ₩12,739 | ₩12,833 | -2.15% | 6.5만 |
|---|
| 2026.09.09 | ₩12,847 | ₩13,289 | ₩12,766 | ₩13,262 | +3.24% | 10.9만 |
|---|
| 2026.09.08 | ₩13,410 | ₩13,557 | ₩12,900 | ₩13,048 | -2.70% | 8.5만 |
|---|
| 2026.09.04 | ₩13,115 | ₩13,651 | ₩13,034 | ₩13,584 | +3.58% | 7.7만 |
|---|
| 2026.09.03 | ₩13,463 | ₩13,678 | ₩12,902 | ₩13,235 | -1.69% | 8.1만 |
|---|
| 2026.09.02 | ₩13,155 | ₩13,651 | ₩13,155 | ₩13,343 | +1.43% | 10.8만 |
|---|
| 2026.09.01 | ₩13,209 | ₩13,604 | ₩12,873 | ₩13,289 | +0.61% | 11.1만 |
|---|
| 2026.08.31 | ₩13,329 | ₩13,571 | ₩13,075 | ₩13,262 | -0.50% | 13.4만 |
|---|
| 2026.08.28 | ₩13,557 | ₩13,651 | ₩12,981 | ₩13,195 | -2.67% | 6.9만 |
|---|
| 2026.08.27 | ₩13,235 | ₩13,946 | ₩13,235 | ₩13,665 | +3.24% | 20.2만 |
|---|
| 2026.08.26 | ₩12,820 | ₩13,269 | ₩12,766 | ₩13,195 | +2.93% | 14.7만 |
|---|
| 2026.08.25 | ₩12,404 | ₩12,753 | ₩12,190 | ₩12,578 | +1.41% | 10.5만 |
|---|
| 2026.08.24 | ₩13,008 | ₩13,195 | ₩12,350 | ₩12,377 | -4.85% | 20.8만 |
|---|
| 2026.08.21 | ₩13,571 | ₩14,389 | ₩13,008 | ₩13,101 | -3.46% | 14.4만 |
|---|
| 2026.08.20 | ₩12,833 | ₩13,826 | ₩12,552 | ₩13,732 | +7.00% | 23.1만 |
|---|
| 2026.08.19 | ₩13,584 | ₩14,053 | ₩12,806 | ₩12,994 | -4.34% | 20.8만 |
|---|
| 2026.08.18 | ₩13,021 | ₩13,792 | ₩12,873 | ₩13,142 | +0.93% | 16만 |
|---|
| 2026.08.17 | ₩13,168 | ₩13,785 | ₩12,645 | ₩13,356 | +1.43% | 13.9만 |
|---|
| 2026.08.14 | ₩13,061 | ₩13,470 | ₩12,538 | ₩12,739 | -2.46% | 24.5만 |
|---|
| 2026.08.13 | ₩13,423 | ₩14,241 | ₩13,316 | ₩13,571 | +1.10% | 20.8만 |
|---|
| 2026.08.12 | ₩13,557 | ₩13,624 | ₩13,021 | ₩13,383 | -1.29% | 15.9만 |
|---|
| 2026.08.11 | ₩13,879 | ₩14,107 | ₩13,517 | ₩13,705 | -1.26% | 18.3만 |
|---|
| 2026.08.10 | ₩14,013 | ₩14,288 | ₩13,678 | ₩14,053 | +0.29% | 14.1만 |
|---|
| 2026.08.07 | ₩13,410 | ₩14,751 | ₩13,396 | ₩14,013 | +4.50% | 18.8만 |
|---|
| 2026.08.06 | ₩13,048 | ₩13,410 | ₩12,645 | ₩13,410 | +2.77% | 21.2만 |
|---|
| 2026.08.05 | ₩12,364 | ₩13,249 | ₩12,297 | ₩13,249 | +7.16% | 26.9만 |
|---|
| 2026.08.04 | ₩12,458 | ₩12,739 | ₩12,243 | ₩12,538 | +0.65% | 22.3만 |
|---|
| 2026.08.03 | ₩12,659 | ₩12,914 | ₩12,216 | ₩12,377 | -2.22% | 38만 |
|---|
| 2026.07.31 | ₩12,806 | ₩13,155 | ₩12,289 | ₩12,712 | -0.73% | 28.8만 |
|---|
| 2026.07.30 | ₩12,860 | ₩13,557 | ₩12,096 | ₩13,101 | +1.88% | 29.8만 |
|---|
| 2026.07.29 | ₩12,431 | ₩14,509 | ₩12,417 | ₩13,195 | +6.15% | 83.6만 |
|---|
| 2026.07.28 | ₩18,727 | ₩18,935 | ₩12,337 | ₩13,195 | -29.54% | 2167.6만 |
|---|
| 2026.07.27 | ₩11,050 | ₩11,559 | ₩11,036 | ₩11,211 | +1.46% | 12.4만 |
|---|
| 2026.07.24 | ₩10,942 | ₩11,211 | ₩10,741 | ₩10,929 | -0.12% | 8.9만 |
|---|
| 2026.07.23 | ₩10,929 | ₩11,117 | ₩10,621 | ₩10,822 | -0.98% | 8.3만 |
|---|
| 2026.07.22 | ₩11,707 | ₩12,196 | ₩11,130 | ₩11,130 | -4.93% | 6.7만 |
|---|
| 2026.07.21 | ₩11,613 | ₩11,962 | ₩11,579 | ₩11,827 | +1.85% | 9.9만 |
|---|
| 2026.07.20 | ₩11,130 | ₩11,676 | ₩10,795 | ₩11,573 | +3.98% | 12.2만 |
|---|
| 2026.07.17 | ₩10,781 | ₩11,338 | ₩10,728 | ₩11,130 | +3.23% | 6.6만 |
|---|
| 2026.07.16 | ₩11,358 | ₩11,640 | ₩10,822 | ₩10,902 | -4.01% | 8.2만 |
|---|
| 2026.07.15 | ₩10,983 | ₩11,586 | ₩10,929 | ₩11,452 | +4.27% | 7.1만 |
|---|
| 2026.07.14 | ₩11,184 | ₩11,504 | ₩10,728 | ₩10,781 | -3.60% | 8.2만 |
|---|
| 2026.07.13 | ₩11,291 | ₩11,613 | ₩11,184 | ₩11,318 | +0.24% | 5.4만 |
|---|
| 2026.07.10 | ₩11,734 | ₩12,006 | ₩11,291 | ₩11,452 | -2.40% | 8.7만 |
|---|
| 2026.07.09 | ₩12,136 | ₩12,471 | ₩11,760 | ₩11,814 | -2.65% | 10.3만 |
|---|
| 2026.07.08 | ₩12,069 | ₩12,471 | ₩11,801 | ₩12,377 | +2.56% | 9.1만 |
|---|
| 2026.07.07 | ₩12,605 | ₩13,108 | ₩12,270 | ₩12,337 | -2.13% | 8.4만 |
|---|
| 2026.07.06 | ₩12,940 | ₩13,517 | ₩12,659 | ₩12,699 | -1.87% | 10.7만 |
|---|
| 2026.07.02 | ₩13,128 | ₩13,678 | ₩12,820 | ₩13,061 | -0.51% | 9.1만 |
|---|
| 2026.07.01 | ₩13,571 | ₩14,027 | ₩13,168 | ₩13,168 | -2.96% | 10.3만 |
|---|
| 2026.06.30 | ₩13,598 | ₩14,402 | ₩13,289 | ₩13,651 | +0.39% | 13.2만 |
|---|
| 2026.06.29 | ₩12,739 | ₩14,201 | ₩12,590 | ₩13,745 | +7.89% | 21.4만 |
|---|
| 2026.06.26 | ₩11,050 | ₩13,048 | ₩11,050 | ₩12,766 | +15.53% | 28.1만 |
|---|
| 2026.06.25 | ₩11,130 | ₩11,211 | ₩10,258 | ₩11,211 | +0.72% | 14.3만 |
|---|
| 2026.06.24 | ₩12,029 | ₩12,203 | ₩11,211 | ₩11,211 | -6.80% | 13.3만 |
|---|
| 2026.06.23 | ₩11,063 | ₩12,283 | ₩10,810 | ₩12,230 | +10.55% | 26.9만 |
|---|
| 2026.06.22 | ₩11,774 | ₩12,431 | ₩10,497 | ₩11,385 | -3.30% | 23.5만 |
|---|
| 2026.06.18 | ₩11,090 | ₩12,042 | ₩10,728 | ₩11,854 | +6.89% | 25.5만 |
|---|
| 2026.06.17 | ₩10,969 | ₩11,613 | ₩10,889 | ₩11,157 | +1.71% | 13.5만 |
|---|
| 2026.06.16 | ₩11,774 | ₩11,975 | ₩10,875 | ₩11,117 | -5.58% | 29.4만 |
|---|
| 2026.06.15 | ₩11,787 | ₩12,511 | ₩11,610 | ₩11,868 | +0.68% | 14.5만 |
|---|
| 2026.06.12 | ₩11,921 | ₩12,082 | ₩11,345 | ₩11,573 | -2.92% | 21만 |
|---|
| 2026.06.11 | ₩11,841 | ₩12,324 | ₩11,465 | ₩12,109 | +2.27% | 12.7만 |
|---|
| 2026.06.10 | ₩11,667 | ₩12,485 | ₩11,547 | ₩11,734 | +0.57% | 15.6만 |
|---|
| 2026.06.09 | ₩12,069 | ₩12,726 | ₩11,801 | ₩11,814 | -2.11% | 17.5만 |
|---|
| 2026.06.08 | ₩11,331 | ₩12,552 | ₩11,331 | ₩12,069 | +6.51% | 27.3만 |
|---|
| 2026.06.05 | ₩12,712 | ₩12,847 | ₩10,996 | ₩11,304 | -11.08% | 37만 |
|---|
| 2026.06.04 | ₩12,967 | ₩13,410 | ₩12,431 | ₩12,873 | -0.72% | 24.5만 |
|---|
| 2026.06.03 | ₩13,235 | ₩13,410 | ₩12,605 | ₩13,142 | -0.71% | 22.9만 |
|---|
| 2026.06.02 | ₩13,142 | ₩13,745 | ₩12,806 | ₩13,463 | +2.45% | 28.3만 |
|---|
| 2026.06.01 | ₩12,471 | ₩13,678 | ₩12,299 | ₩13,410 | +7.53% | 44.1만 |
|---|
| 2026.05.29 | ₩11,841 | ₩12,880 | ₩11,412 | ₩12,565 | +6.12% | 33.7만 |
|---|
| 2026.05.28 | ₩12,203 | ₩12,712 | ₩11,693 | ₩11,908 | -2.42% | 39.7만 |
|---|
| 2026.05.27 | ₩12,055 | ₩13,168 | ₩11,962 | ₩12,069 | +0.11% | 37.4만 |
|---|
| 2026.05.26 | ₩11,211 | ₩12,994 | ₩11,130 | ₩12,216 | +8.97% | 75.8만 |
|---|
| 2026.05.22 | ₩11,063 | ₩11,599 | ₩10,674 | ₩11,519 | +4.12% | 39.2만 |
|---|
| 2026.05.21 | ₩9,668 | ₩11,561 | ₩9,642 | ₩11,144 | +15.26% | 84.8만 |
|---|
| 2026.05.20 | ₩10,326 | ₩11,345 | ₩9,400 | ₩9,668 | -6.36% | 84.1만 |
|---|
| 2026.05.19 | ₩8,824 | ₩10,795 | ₩8,663 | ₩10,460 | +18.54% | 160.5만 |
|---|
| 2026.05.18 | ₩7,979 | ₩9,508 | ₩7,831 | ₩8,850 | +10.92% | 70.7만 |
|---|
| 2026.05.15 | ₩8,810 | ₩8,995 | ₩7,818 | ₩8,287 | -5.94% | 68.3만 |
|---|
| 2026.05.14 | ₩8,341 | ₩9,360 | ₩8,046 | ₩8,730 | +4.66% | 64.5만 |
|---|
| 2026.05.13 | ₩8,421 | ₩8,783 | ₩8,046 | ₩8,341 | -0.96% | 40.9만 |
|---|
| 2026.05.12 | ₩8,395 | ₩8,783 | ₩8,046 | ₩8,502 | +1.28% | 46만 |
|---|
| 2026.05.11 | ₩8,743 | ₩8,944 | ₩8,274 | ₩8,555 | -2.15% | 39.5만 |
|---|
| 2026.05.08 | ₩9,333 | ₩9,655 | ₩8,797 | ₩8,944 | -4.17% | 42만 |
|---|
| 2026.05.07 | ₩8,569 | ₩10,312 | ₩8,569 | ₩9,280 | +8.29% | 94.1만 |
|---|
| 2026.05.06 | ₩8,824 | ₩9,112 | ₩8,341 | ₩8,515 | -3.50% | 46.7만 |
|---|
| 2026.05.05 | ₩9,078 | ₩9,682 | ₩8,810 | ₩8,944 | -1.48% | 53.4만 |
|---|
| 2026.05.04 | ₩10,258 | ₩10,540 | ₩8,783 | ₩9,119 | -11.11% | 94.2만 |
|---|
| 2026.05.01 | ₩10,393 | ₩11,667 | ₩9,706 | ₩10,272 | -1.16% | 192.7만 |
|---|
| 2026.04.30 | ₩7,778 | ₩11,358 | ₩7,536 | ₩10,808 | +38.97% | 917.8만 |
|---|
| 2026.04.29 | ₩8,395 | ₩8,783 | ₩7,429 | ₩7,751 | -7.67% | 122.8만 |
|---|
| 2026.04.28 | ₩8,327 | ₩9,186 | ₩7,898 | ₩8,515 | +2.25% | 189.1만 |
|---|
| 2026.04.27 | ₩10,513 | ₩12,203 | ₩8,448 | ₩8,529 | -18.88% | 550.9만 |
|---|
| 2026.04.24 | ₩11,532 | ₩12,337 | ₩9,615 | ₩10,607 | -8.02% | 939.4만 |
|---|
| 2026.04.23 | ₩4,854 | ₩26,820 | ₩4,358 | ₩16,695 | +243.92% | 3140.8만 |
|---|
| 2026.04.22 | ₩4,908 | ₩5,096 | ₩4,734 | ₩4,935 | +0.55% | 8.5만 |
|---|
| 2026.04.21 | ₩5,002 | ₩5,148 | ₩4,734 | ₩4,801 | -4.02% | 9.7만 |
|---|
| 2026.04.20 | ₩5,230 | ₩5,230 | ₩4,935 | ₩5,002 | -4.36% | 8만 |
|---|
| 2026.04.17 | ₩5,351 | ₩5,565 | ₩5,109 | ₩5,190 | -3.01% | 22.1만 |
|---|
| 2026.04.16 | ₩5,632 | ₩5,753 | ₩4,962 | ₩5,203 | -7.62% | 45.5만 |
|---|
| 2026.04.15 | ₩3,822 | ₩6,021 | ₩3,822 | ₩5,766 | +50.88% | 184.1만 |
|---|
| 2026.04.14 | ₩3,446 | ₩3,849 | ₩3,446 | ₩3,755 | +8.95% | 8.7만 |
|---|
| 2026.04.13 | ₩3,285 | ₩3,460 | ₩3,238 | ₩3,379 | +2.86% | 2.9만 |
|---|
| 2026.04.10 | ₩3,460 | ₩3,487 | ₩3,299 | ₩3,299 | -4.65% | 3.3만 |
|---|
| 2026.04.09 | ₩3,352 | ₩3,496 | ₩3,332 | ₩3,366 | +0.40% | 2.5만 |
|---|
| 2026.04.08 | ₩3,527 | ₩3,567 | ₩3,366 | ₩3,366 | -4.56% | 5만 |
|---|
| 2026.04.07 | ₩3,326 | ₩3,500 | ₩3,272 | ₩3,352 | +0.81% | 3.5만 |
|---|
| 2026.04.06 | ₩3,352 | ₩3,433 | ₩3,326 | ₩3,339 | -0.40% | 2.9만 |
|---|
| 2026.04.02 | ₩3,245 | ₩3,473 | ₩3,245 | ₩3,352 | +3.31% | 6.4만 |
|---|
| 2026.04.01 | ₩3,406 | ₩3,849 | ₩3,359 | ₩3,513 | +3.15% | 8.1만 |
|---|
| 2026.03.31 | ₩3,098 | ₩3,473 | ₩3,098 | ₩3,473 | +12.12% | 7.5만 |
|---|
| 2026.03.30 | ₩3,232 | ₩3,326 | ₩2,990 | ₩3,057 | -5.39% | 6만 |
|---|
| 2026.03.27 | ₩3,285 | ₩3,339 | ₩3,178 | ₩3,205 | -2.45% | 5.1만 |
|---|
| 2026.03.26 | ₩3,312 | ₩3,446 | ₩3,299 | ₩3,379 | +2.02% | 2.6만 |
|---|
| 2026.03.25 | ₩3,487 | ₩3,587 | ₩3,288 | ₩3,393 | -2.69% | 6.3만 |
|---|
| 2026.03.24 | ₩3,688 | ₩3,830 | ₩3,433 | ₩3,433 | -6.91% | 5.8만 |
|---|
| 2026.03.23 | ₩3,768 | ₩3,875 | ₩3,607 | ₩3,674 | -2.49% | 10.8만 |
|---|
| 2026.03.20 | ₩4,278 | ₩4,358 | ₩3,594 | ₩3,594 | -15.99% | 20.1만 |
|---|
| 2026.03.19 | ₩4,291 | ₩4,331 | ₩4,197 | ₩4,318 | +0.62% | 4.8만 |
|---|
| 2026.03.18 | ₩4,385 | ₩4,461 | ₩4,291 | ₩4,318 | -1.53% | 2.3만 |
|---|
| 2026.03.17 | ₩4,318 | ₩4,492 | ₩4,318 | ₩4,398 | +1.86% | 2.3만 |
|---|
| 2026.03.16 | ₩4,412 | ₩4,559 | ₩4,331 | ₩4,345 | -1.52% | 4.1만 |
|---|
| 2026.03.13 | ₩4,586 | ₩4,653 | ₩4,358 | ₩4,358 | -4.97% | 4.3만 |
|---|
| 2026.03.12 | ₩4,801 | ₩4,881 | ₩4,573 | ₩4,600 | -4.19% | 4만 |
|---|
| 2026.03.11 | ₩4,574 | ₩4,921 | ₩4,574 | ₩4,895 | +7.01% | 4.2만 |
|---|
| 2026.03.10 | ₩4,573 | ₩4,747 | ₩4,546 | ₩4,626 | +1.17% | 3.8만 |
|---|
| 2026.03.09 | ₩4,439 | ₩4,613 | ₩4,366 | ₩4,533 | +2.11% | 3.6만 |
|---|
| 2026.03.06 | ₩4,519 | ₩4,653 | ₩4,425 | ₩4,533 | +0.30% | 3만 |
|---|
| 2026.03.05 | ₩4,613 | ₩4,732 | ₩4,561 | ₩4,653 | +0.87% | 2.4만 |
|---|
| 2026.03.04 | ₩4,667 | ₩4,667 | ₩4,519 | ₩4,626 | -0.86% | 2.4만 |
|---|
| 2026.03.03 | ₩4,251 | ₩4,760 | ₩4,235 | ₩4,626 | +8.83% | 7.9만 |
|---|
| 2026.03.02 | ₩4,385 | ₩4,600 | ₩4,372 | ₩4,425 | +0.92% | 4.3만 |
|---|
| 2026.02.27 | ₩4,533 | ₩4,716 | ₩4,398 | ₩4,506 | -0.59% | 2.9만 |
|---|
| 2026.02.26 | ₩4,546 | ₩4,817 | ₩4,546 | ₩4,653 | +2.36% | 3.4만 |
|---|
| 2026.02.25 | ₩4,452 | ₩4,600 | ₩4,452 | ₩4,559 | +2.41% | 4.4만 |
|---|
| 2026.02.24 | ₩4,358 | ₩4,613 | ₩4,358 | ₩4,439 | +1.85% | 5만 |
|---|
| 2026.02.23 | ₩4,425 | ₩4,469 | ₩4,325 | ₩4,331 | -2.12% | 3.9만 |
|---|
| 2026.02.20 | ₩4,573 | ₩4,653 | ₩4,479 | ₩4,519 | -1.17% | 2.3만 |
|---|
| 2026.02.19 | ₩4,760 | ₩4,868 | ₩4,372 | ₩4,559 | -4.23% | 9.2만 |
|---|
| 2026.02.18 | ₩4,734 | ₩4,988 | ₩4,734 | ₩4,828 | +1.98% | 2만 |
|---|
| 2026.02.17 | ₩5,029 | ₩5,230 | ₩4,667 | ₩4,734 | -5.87% | 4만 |
|---|
| 2026.02.13 | ₩4,358 | ₩5,190 | ₩4,345 | ₩5,082 | +16.62% | 16.5만 |
|---|
| 2026.02.12 | ₩4,667 | ₩4,667 | ₩4,237 | ₩4,358 | -6.61% | 4.1만 |
|---|
| 2026.02.11 | ₩4,962 | ₩4,975 | ₩4,586 | ₩4,680 | -5.68% | 3.9만 |
|---|
| 2026.02.10 | ₩5,042 | ₩5,156 | ₩4,962 | ₩4,988 | -1.06% | 2.5만 |
|---|
| 2026.02.09 | ₩5,230 | ₩5,263 | ₩4,962 | ₩5,042 | -3.59% | 4.2만 |
|---|
| 2026.02.06 | ₩4,237 | ₩5,471 | ₩4,237 | ₩5,230 | +23.42% | 44만 |
|---|
| 2026.02.05 | ₩4,492 | ₩4,531 | ₩4,157 | ₩4,197 | -6.57% | 7.8만 |
|---|
| 2026.02.04 | ₩4,653 | ₩4,693 | ₩4,465 | ₩4,546 | -2.31% | 6.8만 |
|---|
| 2026.02.03 | ₩4,854 | ₩4,865 | ₩4,613 | ₩4,693 | -3.31% | 8.5만 |
|---|
| 2026.02.02 | ₩4,921 | ₩5,055 | ₩4,801 | ₩4,881 | -0.82% | 5.3만 |
|---|
| 2026.01.30 | ₩5,042 | ₩5,116 | ₩4,787 | ₩4,962 | -1.60% | 7.7만 |
|---|
| 2026.01.29 | ₩5,109 | ₩5,283 | ₩4,935 | ₩5,082 | -0.52% | 12.1만 |
|---|
| 2026.01.28 | ₩5,203 | ₩5,237 | ₩4,962 | ₩5,163 | -0.77% | 9.8만 |
|---|
| 2026.01.27 | ₩5,391 | ₩5,505 | ₩5,176 | ₩5,203 | -3.48% | 6.6만 |
|---|
| 2026.01.26 | ₩5,619 | ₩5,646 | ₩5,364 | ₩5,404 | -3.82% | 4.8만 |
|---|
| 2026.01.23 | ₩5,605 | ₩5,691 | ₩5,283 | ₩5,686 | +1.44% | 8.5만 |
|---|
| 2026.01.22 | ₩5,578 | ₩5,914 | ₩5,578 | ₩5,578 | 0.00% | 7.1만 |
|---|
| 2026.01.21 | ₩5,699 | ₩5,833 | ₩5,538 | ₩5,619 | -1.41% | 6.3만 |
|---|
| 2026.01.20 | ₩5,900 | ₩5,934 | ₩5,632 | ₩5,659 | -4.09% | 7.2만 |
|---|
| 2026.01.16 | ₩5,739 | ₩6,249 | ₩5,739 | ₩6,061 | +5.61% | 11.3만 |
|---|
| 2026.01.15 | ₩5,753 | ₩5,847 | ₩5,672 | ₩5,713 | -0.70% | 5.7만 |
|---|
| 2026.01.14 | ₩5,994 | ₩6,021 | ₩5,699 | ₩5,726 | -4.47% | 5.5만 |
|---|
| 2026.01.13 | ₩5,981 | ₩6,115 | ₩5,806 | ₩5,954 | -0.45% | 6.3만 |
|---|
| 2026.01.12 | ₩5,860 | ₩5,873 | ₩5,713 | ₩5,820 | -0.69% | 7.3만 |
|---|
| 2026.01.09 | ₩5,914 | ₩5,967 | ₩5,833 | ₩5,873 | -0.68% | 3만 |
|---|
| 2026.01.08 | ₩5,833 | ₩5,967 | ₩5,753 | ₩5,927 | +1.61% | 5만 |
|---|
| 2026.01.07 | ₩5,900 | ₩6,021 | ₩5,726 | ₩5,833 | -1.14% | 4.5만 |
|---|
| 2026.01.06 | ₩5,900 | ₩6,034 | ₩5,860 | ₩5,860 | -0.68% | 5.3만 |
|---|
| 2026.01.05 | ₩5,967 | ₩6,174 | ₩5,900 | ₩5,941 | -0.45% | 4만 |
|---|
| 2026.01.02 | ₩5,873 | ₩6,061 | ₩5,699 | ₩5,914 | +0.68% | 5만 |
|---|
| 2025.12.31 | ₩5,793 | ₩6,008 | ₩5,672 | ₩5,780 | -0.23% | 15.5만 |
|---|
| 2025.12.30 | ₩5,860 | ₩6,222 | ₩5,806 | ₩5,820 | -0.69% | 9.9만 |
|---|
| 2025.12.29 | ₩6,209 | ₩6,209 | ₩5,873 | ₩5,914 | -4.75% | 12.6만 |
|---|
| 2025.12.26 | ₩6,289 | ₩6,403 | ₩6,236 | ₩6,262 | -0.43% | 4.9만 |
|---|
| 2025.12.24 | ₩6,356 | ₩6,421 | ₩6,264 | ₩6,356 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩6,423 | ₩6,517 | ₩6,280 | ₩6,329 | -1.46% | 8.8만 |
|---|
| 2025.12.22 | ₩6,584 | ₩6,772 | ₩6,437 | ₩6,437 | -2.24% | 7.7만 |
|---|
| 2025.12.19 | ₩6,946 | ₩6,954 | ₩6,504 | ₩6,517 | -6.18% | 15만 |
|---|
| 2025.12.18 | ₩6,772 | ₩7,107 | ₩6,772 | ₩6,919 | +2.18% | 9.5만 |
|---|
| 2025.12.17 | ₩6,933 | ₩7,107 | ₩6,718 | ₩6,732 | -2.90% | 5.7만 |
|---|
| 2025.12.16 | ₩6,906 | ₩7,147 | ₩6,906 | ₩6,960 | +0.78% | 9.2만 |
|---|
| 2025.12.15 | ₩7,577 | ₩7,657 | ₩6,953 | ₩7,027 | -7.26% | 8.6만 |
|---|
| 2025.12.12 | ₩7,697 | ₩8,019 | ₩7,590 | ₩7,590 | -1.39% | 6.7만 |
|---|
| 2025.12.11 | ₩7,737 | ₩7,986 | ₩7,711 | ₩7,711 | -0.35% | 8.2만 |
|---|
| 2025.12.10 | ₩7,818 | ₩8,019 | ₩7,724 | ₩7,831 | +0.17% | 4.9만 |
|---|
| 2025.12.09 | ₩7,550 | ₩7,912 | ₩7,550 | ₩7,898 | +4.62% | 5.3만 |
|---|
| 2025.12.08 | ₩7,550 | ₩7,845 | ₩7,536 | ₩7,617 | +0.89% | 5만 |
|---|
| 2025.12.05 | ₩7,509 | ₩7,872 | ₩7,402 | ₩7,536 | +0.36% | 5.1만 |
|---|
| 2025.12.04 | ₩7,268 | ₩7,563 | ₩7,228 | ₩7,536 | +3.69% | 4.5만 |
|---|
| 2025.12.03 | ₩7,121 | ₩7,362 | ₩7,121 | ₩7,282 | +2.26% | 5.3만 |
|---|
| 2025.12.02 | ₩7,174 | ₩7,214 | ₩7,067 | ₩7,147 | -0.37% | 5.3만 |
|---|
| 2025.12.01 | ₩7,362 | ₩7,396 | ₩7,087 | ₩7,134 | -3.10% | 2.9만 |
|---|
| 2025.11.28 | ₩7,375 | ₩7,657 | ₩7,295 | ₩7,496 | +1.64% | 3.5만 |
|---|
| 2025.11.26 | ₩7,147 | ₩7,644 | ₩7,095 | ₩7,389 | +3.38% | 7.1만 |
|---|
| 2025.11.25 | ₩7,107 | ₩7,335 | ₩7,094 | ₩7,094 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩7,040 | ₩7,375 | ₩7,040 | ₩7,161 | +1.71% | 5.6만 |
|---|
| 2025.11.21 | ₩6,973 | ₩7,121 | ₩6,839 | ₩7,054 | +1.15% | 7만 |
|---|
| 2025.11.20 | ₩7,349 | ₩7,657 | ₩6,962 | ₩6,973 | -5.11% | 5.5만 |
|---|
| 2025.11.19 | ₩7,912 | ₩7,912 | ₩7,127 | ₩7,228 | -8.64% | 7.7만 |
|---|
| 2025.11.18 | ₩7,912 | ₩8,059 | ₩7,805 | ₩7,925 | +0.17% | 5.4만 |
|---|
| 2025.11.17 | ₩7,577 | ₩8,247 | ₩7,534 | ₩8,006 | +5.66% | 10.6만 |
|---|
| 2025.11.14 | ₩7,684 | ₩7,724 | ₩7,456 | ₩7,644 | -0.52% | 4.8만 |
|---|
| 2025.11.13 | ₩8,207 | ₩8,247 | ₩7,845 | ₩7,965 | -2.94% | 6.4만 |
|---|
| 2025.11.12 | ₩8,502 | ₩8,515 | ₩8,113 | ₩8,314 | -2.21% | 4.2만 |
|---|
| 2025.11.11 | ₩8,314 | ₩8,555 | ₩8,150 | ₩8,448 | +1.61% | 2.8만 |
|---|
| 2025.11.10 | ₩8,314 | ₩8,448 | ₩8,053 | ₩8,327 | +0.16% | 6.1만 |
|---|
| 2025.11.07 | ₩8,301 | ₩8,435 | ₩7,603 | ₩8,314 | +0.16% | 10.5만 |
|---|
| 2025.11.06 | ₩7,644 | ₩9,105 | ₩7,590 | ₩8,596 | +12.46% | 8.2만 |
|---|
| 2025.11.05 | ₩8,301 | ₩8,730 | ₩8,301 | ₩8,502 | +2.42% | 5.4만 |
|---|
| 2025.11.04 | ₩8,448 | ₩8,542 | ₩8,220 | ₩8,260 | -2.22% | 5.2만 |
|---|
| 2025.11.03 | ₩8,864 | ₩8,935 | ₩8,475 | ₩8,569 | -3.33% | 3.5만 |
|---|
| 2025.10.31 | ₩8,891 | ₩9,001 | ₩8,850 | ₩8,958 | +0.75% | 2.5만 |
|---|
| 2025.10.30 | ₩8,971 | ₩9,119 | ₩8,810 | ₩8,877 | -1.05% | 3.7만 |
|---|
| 2025.10.29 | ₩9,682 | ₩9,702 | ₩9,065 | ₩9,159 | -5.40% | 8.1만 |
|---|
| 2025.10.28 | ₩10,232 | ₩10,330 | ₩9,722 | ₩9,776 | -4.46% | 4.3만 |
|---|
| 2025.10.27 | ₩10,165 | ₩10,393 | ₩9,978 | ₩10,258 | +0.92% | 6.4만 |
|---|
| 2025.10.24 | ₩10,299 | ₩10,393 | ₩9,937 | ₩10,191 | -1.04% | 4.8만 |
|---|
| 2025.10.23 | ₩9,642 | ₩10,366 | ₩9,327 | ₩10,191 | +5.70% | 14.3만 |
|---|
| 2025.10.22 | ₩9,199 | ₩10,044 | ₩8,864 | ₩9,642 | +4.81% | 31.4만 |
|---|
| 2025.10.21 | ₩9,306 | ₩9,306 | ₩8,918 | ₩9,199 | -1.15% | 5.7만 |
|---|
| 2025.10.20 | ₩9,534 | ₩9,548 | ₩9,199 | ₩9,280 | -2.67% | 3.8만 |
|---|
| 2025.10.17 | ₩9,521 | ₩9,628 | ₩9,258 | ₩9,481 | -0.42% | 5.7만 |
|---|
| 2025.10.16 | ₩9,923 | ₩9,923 | ₩9,454 | ₩9,561 | -3.65% | 5.3만 |
|---|
| 2025.10.15 | ₩9,937 | ₩9,997 | ₩9,789 | ₩9,963 | +0.27% | 5.4만 |
|---|
| 2025.10.14 | ₩9,709 | ₩9,937 | ₩9,561 | ₩9,883 | +1.80% | 4.8만 |
|---|
| 2025.10.13 | ₩10,004 | ₩10,018 | ₩9,843 | ₩9,937 | -0.67% | 5.8만 |
|---|
| 2025.10.10 | ₩10,326 | ₩10,379 | ₩9,749 | ₩9,843 | -4.68% | 5.5만 |
|---|