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 | ₩16,240 | ₩16,629 | ₩15,959 | ₩16,187 | -0.33% | 7만 |
| 2026.10.08 | ₩15,959 | ₩16,455 | ₩15,758 | ₩16,120 | +1.01% | 9.3만 |
| 2026.10.07 | ₩16,562 | ₩16,723 | ₩15,731 | ₩15,892 | -4.05% | 15.5만 |
| 2026.10.06 | ₩16,777 | ₩17,152 | ₩16,616 | ₩16,737 | -0.24% | 13.3만 |
| 2026.10.05 | ₩16,696 | ₩17,065 | ₩16,120 | ₩16,857 | +0.96% | 12.2만 |
| 2026.10.02 | ₩16,535 | ₩16,891 | ₩16,133 | ₩16,723 | +1.14% | 8만 |
| 2026.10.01 | ₩16,643 | ₩17,367 | ₩16,334 | ₩16,334 | -1.85% | 13.4만 |
| 2026.09.30 | ₩16,804 | ₩17,099 | ₩16,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,616 |
| -1.12% |
| 10.2만 |
| 2026.09.29 | ₩16,643 | ₩17,193 | ₩16,522 | ₩16,830 | +1.13% | 12만 |
|---|
| 2026.09.28 | ₩16,388 | ₩16,918 | ₩15,577 | ₩16,777 | +2.37% | 20.4만 |
|---|
| 2026.09.25 | ₩16,965 | ₩17,434 | ₩16,643 | ₩16,656 | -1.82% | 13.6만 |
|---|
| 2026.09.24 | ₩17,394 | ₩17,781 | ₩16,998 | ₩17,085 | -1.77% | 16.4만 |
|---|
| 2026.09.23 | ₩17,018 | ₩18,661 | ₩16,696 | ₩17,568 | +3.23% | 41.7만 |
|---|
| 2026.09.22 | ₩14,417 | ₩18,104 | ₩14,390 | ₩16,897 | +17.21% | 76.8만 |
|---|
| 2026.09.21 | ₩13,585 | ₩14,390 | ₩13,511 | ₩14,349 | +5.63% | 8.7만 |
|---|
| 2026.09.18 | ₩13,759 | ₩13,932 | ₩13,572 | ₩13,867 | +0.78% | 21.7만 |
|---|
| 2026.09.17 | ₩13,947 | ₩13,994 | ₩13,746 | ₩13,800 | -1.06% | 11.7만 |
|---|
| 2026.09.16 | ₩13,880 | ₩14,014 | ₩13,639 | ₩13,813 | -0.48% | 9.6만 |
|---|
| 2026.09.15 | ₩13,692 | ₩13,907 | ₩13,585 | ₩13,826 | +0.98% | 9.3만 |
|---|
| 2026.09.14 | ₩13,236 | ₩13,927 | ₩12,945 | ₩13,813 | +4.36% | 12만 |
|---|
| 2026.09.11 | ₩12,874 | ₩13,384 | ₩12,834 | ₩13,344 | +3.65% | 6.6만 |
|---|
| 2026.09.10 | ₩13,116 | ₩13,156 | ₩12,740 | ₩12,834 | -2.15% | 6.5만 |
|---|
| 2026.09.09 | ₩12,847 | ₩13,290 | ₩12,767 | ₩13,263 | +3.24% | 10.9만 |
|---|
| 2026.09.08 | ₩13,411 | ₩13,558 | ₩12,901 | ₩13,049 | -2.70% | 8.5만 |
|---|
| 2026.09.04 | ₩13,116 | ₩13,652 | ₩13,035 | ₩13,585 | +3.58% | 7.7만 |
|---|
| 2026.09.03 | ₩13,464 | ₩13,679 | ₩12,902 | ₩13,236 | -1.69% | 8.1만 |
|---|
| 2026.09.02 | ₩13,156 | ₩13,652 | ₩13,156 | ₩13,344 | +1.43% | 10.8만 |
|---|
| 2026.09.01 | ₩13,210 | ₩13,605 | ₩12,874 | ₩13,290 | +0.61% | 11.1만 |
|---|
| 2026.08.31 | ₩13,330 | ₩13,572 | ₩13,075 | ₩13,263 | -0.50% | 13.4만 |
|---|
| 2026.08.28 | ₩13,558 | ₩13,652 | ₩12,982 | ₩13,196 | -2.67% | 6.9만 |
|---|
| 2026.08.27 | ₩13,236 | ₩13,947 | ₩13,236 | ₩13,666 | +3.24% | 20.2만 |
|---|
| 2026.08.26 | ₩12,821 | ₩13,270 | ₩12,767 | ₩13,196 | +2.93% | 14.7만 |
|---|
| 2026.08.25 | ₩12,405 | ₩12,754 | ₩12,190 | ₩12,579 | +1.41% | 10.5만 |
|---|
| 2026.08.24 | ₩13,008 | ₩13,196 | ₩12,351 | ₩12,378 | -4.85% | 20.8만 |
|---|
| 2026.08.21 | ₩13,572 | ₩14,390 | ₩13,008 | ₩13,102 | -3.46% | 14.4만 |
|---|
| 2026.08.20 | ₩12,834 | ₩13,826 | ₩12,552 | ₩13,733 | +7.00% | 23.1만 |
|---|
| 2026.08.19 | ₩13,585 | ₩14,054 | ₩12,807 | ₩12,995 | -4.34% | 20.8만 |
|---|
| 2026.08.18 | ₩13,022 | ₩13,793 | ₩12,874 | ₩13,142 | +0.93% | 16만 |
|---|
| 2026.08.17 | ₩13,169 | ₩13,786 | ₩12,646 | ₩13,357 | +1.43% | 13.9만 |
|---|
| 2026.08.14 | ₩13,062 | ₩13,471 | ₩12,539 | ₩12,740 | -2.46% | 24.5만 |
|---|
| 2026.08.13 | ₩13,424 | ₩14,242 | ₩13,317 | ₩13,572 | +1.10% | 20.8만 |
|---|
| 2026.08.12 | ₩13,558 | ₩13,625 | ₩13,022 | ₩13,384 | -1.29% | 15.9만 |
|---|
| 2026.08.11 | ₩13,880 | ₩14,108 | ₩13,518 | ₩13,706 | -1.26% | 18.3만 |
|---|
| 2026.08.10 | ₩14,014 | ₩14,289 | ₩13,679 | ₩14,054 | +0.29% | 14.1만 |
|---|
| 2026.08.07 | ₩13,411 | ₩14,752 | ₩13,397 | ₩14,014 | +4.50% | 18.8만 |
|---|
| 2026.08.06 | ₩13,049 | ₩13,411 | ₩12,646 | ₩13,411 | +2.77% | 21.2만 |
|---|
| 2026.08.05 | ₩12,365 | ₩13,250 | ₩12,298 | ₩13,250 | +7.16% | 26.9만 |
|---|
| 2026.08.04 | ₩12,459 | ₩12,740 | ₩12,244 | ₩12,539 | +0.65% | 22.3만 |
|---|
| 2026.08.03 | ₩12,660 | ₩12,915 | ₩12,217 | ₩12,378 | -2.22% | 38만 |
|---|
| 2026.07.31 | ₩12,807 | ₩13,156 | ₩12,290 | ₩12,713 | -0.73% | 28.8만 |
|---|
| 2026.07.30 | ₩12,861 | ₩13,558 | ₩12,096 | ₩13,102 | +1.88% | 29.8만 |
|---|
| 2026.07.29 | ₩12,432 | ₩14,510 | ₩12,418 | ₩13,196 | +6.15% | 83.6만 |
|---|
| 2026.07.28 | ₩18,728 | ₩18,936 | ₩12,338 | ₩13,196 | -29.54% | 2167.6만 |
|---|
| 2026.07.27 | ₩11,050 | ₩11,560 | ₩11,037 | ₩11,211 | +1.46% | 12.4만 |
|---|
| 2026.07.24 | ₩10,943 | ₩11,211 | ₩10,742 | ₩10,930 | -0.12% | 8.9만 |
|---|
| 2026.07.23 | ₩10,930 | ₩11,117 | ₩10,621 | ₩10,822 | -0.98% | 8.3만 |
|---|
| 2026.07.22 | ₩11,708 | ₩12,197 | ₩11,131 | ₩11,131 | -4.93% | 6.7만 |
|---|
| 2026.07.21 | ₩11,614 | ₩11,962 | ₩11,580 | ₩11,828 | +1.85% | 9.9만 |
|---|
| 2026.07.20 | ₩11,131 | ₩11,677 | ₩10,796 | ₩11,573 | +3.98% | 12.2만 |
|---|
| 2026.07.17 | ₩10,782 | ₩11,339 | ₩10,729 | ₩11,131 | +3.23% | 6.6만 |
|---|
| 2026.07.16 | ₩11,359 | ₩11,640 | ₩10,822 | ₩10,903 | -4.01% | 8.2만 |
|---|
| 2026.07.15 | ₩10,983 | ₩11,587 | ₩10,930 | ₩11,453 | +4.27% | 7.1만 |
|---|
| 2026.07.14 | ₩11,185 | ₩11,505 | ₩10,729 | ₩10,782 | -3.60% | 8.2만 |
|---|
| 2026.07.13 | ₩11,292 | ₩11,614 | ₩11,185 | ₩11,319 | +0.24% | 5.4만 |
|---|
| 2026.07.10 | ₩11,734 | ₩12,007 | ₩11,292 | ₩11,453 | -2.40% | 8.7만 |
|---|
| 2026.07.09 | ₩12,137 | ₩12,472 | ₩11,761 | ₩11,815 | -2.65% | 10.3만 |
|---|
| 2026.07.08 | ₩12,070 | ₩12,472 | ₩11,801 | ₩12,378 | +2.56% | 9.1만 |
|---|
| 2026.07.07 | ₩12,606 | ₩13,109 | ₩12,271 | ₩12,338 | -2.13% | 8.4만 |
|---|
| 2026.07.06 | ₩12,941 | ₩13,518 | ₩12,660 | ₩12,700 | -1.87% | 10.7만 |
|---|
| 2026.07.02 | ₩13,129 | ₩13,679 | ₩12,821 | ₩13,062 | -0.51% | 9.1만 |
|---|
| 2026.07.01 | ₩13,572 | ₩14,028 | ₩13,169 | ₩13,169 | -2.96% | 10.3만 |
|---|
| 2026.06.30 | ₩13,598 | ₩14,403 | ₩13,290 | ₩13,652 | +0.39% | 13.2만 |
|---|
| 2026.06.29 | ₩12,740 | ₩14,202 | ₩12,591 | ₩13,746 | +7.89% | 21.4만 |
|---|
| 2026.06.26 | ₩11,050 | ₩13,049 | ₩11,050 | ₩12,767 | +15.53% | 28.1만 |
|---|
| 2026.06.25 | ₩11,131 | ₩11,211 | ₩10,259 | ₩11,211 | +0.72% | 14.3만 |
|---|
| 2026.06.24 | ₩12,029 | ₩12,204 | ₩11,211 | ₩11,211 | -6.80% | 13.3만 |
|---|
| 2026.06.23 | ₩11,064 | ₩12,284 | ₩10,810 | ₩12,231 | +10.55% | 26.9만 |
|---|
| 2026.06.22 | ₩11,775 | ₩12,432 | ₩10,498 | ₩11,386 | -3.30% | 23.5만 |
|---|
| 2026.06.18 | ₩11,091 | ₩12,043 | ₩10,729 | ₩11,855 | +6.89% | 25.5만 |
|---|
| 2026.06.17 | ₩10,970 | ₩11,614 | ₩10,889 | ₩11,158 | +1.71% | 13.5만 |
|---|
| 2026.06.16 | ₩11,775 | ₩11,976 | ₩10,876 | ₩11,117 | -5.58% | 29.4만 |
|---|
| 2026.06.15 | ₩11,788 | ₩12,512 | ₩11,611 | ₩11,868 | +0.68% | 14.5만 |
|---|
| 2026.06.12 | ₩11,922 | ₩12,083 | ₩11,345 | ₩11,573 | -2.92% | 21만 |
|---|
| 2026.06.11 | ₩11,842 | ₩12,324 | ₩11,466 | ₩12,110 | +2.27% | 12.7만 |
|---|
| 2026.06.10 | ₩11,667 | ₩12,485 | ₩11,548 | ₩11,734 | +0.57% | 15.6만 |
|---|
| 2026.06.09 | ₩12,070 | ₩12,727 | ₩11,801 | ₩11,815 | -2.11% | 17.5만 |
|---|
| 2026.06.08 | ₩11,332 | ₩12,552 | ₩11,332 | ₩12,070 | +6.51% | 27.3만 |
|---|
| 2026.06.05 | ₩12,713 | ₩12,847 | ₩10,997 | ₩11,305 | -11.08% | 37만 |
|---|
| 2026.06.04 | ₩12,968 | ₩13,411 | ₩12,432 | ₩12,874 | -0.72% | 24.5만 |
|---|
| 2026.06.03 | ₩13,236 | ₩13,411 | ₩12,606 | ₩13,142 | -0.71% | 22.9만 |
|---|
| 2026.06.02 | ₩13,142 | ₩13,746 | ₩12,807 | ₩13,464 | +2.45% | 28.3만 |
|---|
| 2026.06.01 | ₩12,472 | ₩13,679 | ₩12,300 | ₩13,411 | +7.53% | 44.1만 |
|---|
| 2026.05.29 | ₩11,842 | ₩12,881 | ₩11,413 | ₩12,566 | +6.12% | 33.7만 |
|---|
| 2026.05.28 | ₩12,204 | ₩12,713 | ₩11,694 | ₩11,909 | -2.42% | 39.7만 |
|---|
| 2026.05.27 | ₩12,056 | ₩13,169 | ₩11,962 | ₩12,070 | +0.11% | 37.4만 |
|---|
| 2026.05.26 | ₩11,211 | ₩12,995 | ₩11,131 | ₩12,217 | +8.97% | 75.8만 |
|---|
| 2026.05.22 | ₩11,064 | ₩11,600 | ₩10,675 | ₩11,520 | +4.12% | 39.2만 |
|---|
| 2026.05.21 | ₩9,669 | ₩11,561 | ₩9,642 | ₩11,144 | +15.26% | 84.8만 |
|---|
| 2026.05.20 | ₩10,326 | ₩11,345 | ₩9,401 | ₩9,669 | -6.36% | 84.1만 |
|---|
| 2026.05.19 | ₩8,824 | ₩10,796 | ₩8,663 | ₩10,460 | +18.54% | 160.5만 |
|---|
| 2026.05.18 | ₩7,979 | ₩9,508 | ₩7,832 | ₩8,851 | +10.92% | 70.7만 |
|---|
| 2026.05.15 | ₩8,811 | ₩8,996 | ₩7,818 | ₩8,288 | -5.94% | 68.3만 |
|---|
| 2026.05.14 | ₩8,341 | ₩9,361 | ₩8,046 | ₩8,730 | +4.66% | 64.5만 |
|---|
| 2026.05.13 | ₩8,422 | ₩8,784 | ₩8,046 | ₩8,341 | -0.96% | 40.9만 |
|---|
| 2026.05.12 | ₩8,395 | ₩8,784 | ₩8,046 | ₩8,502 | +1.28% | 46만 |
|---|
| 2026.05.11 | ₩8,744 | ₩8,945 | ₩8,274 | ₩8,556 | -2.15% | 39.5만 |
|---|
| 2026.05.08 | ₩9,334 | ₩9,656 | ₩8,797 | ₩8,945 | -4.17% | 42만 |
|---|
| 2026.05.07 | ₩8,569 | ₩10,313 | ₩8,569 | ₩9,280 | +8.29% | 94.1만 |
|---|
| 2026.05.06 | ₩8,824 | ₩9,113 | ₩8,341 | ₩8,516 | -3.50% | 46.7만 |
|---|
| 2026.05.05 | ₩9,079 | ₩9,683 | ₩8,811 | ₩8,945 | -1.48% | 53.4만 |
|---|
| 2026.05.04 | ₩10,259 | ₩10,541 | ₩8,784 | ₩9,119 | -11.11% | 94.2만 |
|---|
| 2026.05.01 | ₩10,393 | ₩11,667 | ₩9,707 | ₩10,273 | -1.16% | 192.7만 |
|---|
| 2026.04.30 | ₩7,778 | ₩11,359 | ₩7,537 | ₩10,809 | +38.97% | 917.8만 |
|---|
| 2026.04.29 | ₩8,395 | ₩8,784 | ₩7,430 | ₩7,751 | -7.67% | 122.8만 |
|---|
| 2026.04.28 | ₩8,328 | ₩9,186 | ₩7,899 | ₩8,516 | +2.25% | 189.1만 |
|---|
| 2026.04.27 | ₩10,514 | ₩12,204 | ₩8,449 | ₩8,529 | -18.88% | 550.9만 |
|---|
| 2026.04.24 | ₩11,533 | ₩12,338 | ₩9,615 | ₩10,608 | -8.02% | 939.4만 |
|---|
| 2026.04.23 | ₩4,855 | ₩26,821 | ₩4,358 | ₩16,696 | +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 | ₩5,767 | +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 | ₩3,379 | +2.86% | 2.9만 |
|---|
| 2026.04.10 | ₩3,460 | ₩3,487 | ₩3,299 | ₩3,299 | -4.65% | 3.3만 |
|---|
| 2026.04.09 | ₩3,353 | ₩3,496 | ₩3,333 | ₩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 | ₩3,353 | +0.81% | 3.5만 |
|---|
| 2026.04.06 | ₩3,353 | ₩3,433 | ₩3,326 | ₩3,339 | -0.40% | 2.9만 |
|---|
| 2026.04.02 | ₩3,245 | ₩3,473 | ₩3,245 | ₩3,353 | +3.31% | 6.4만 |
|---|
| 2026.04.01 | ₩3,406 | ₩3,849 | ₩3,359 | ₩3,514 | +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 | ₩2,991 | ₩3,058 | -5.39% | 6만 |
|---|
| 2026.03.27 | ₩3,286 | ₩3,339 | ₩3,178 | ₩3,205 | -2.45% | 5.1만 |
|---|
| 2026.03.26 | ₩3,312 | ₩3,447 | ₩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 | ₩3,876 | ₩3,607 | ₩3,675 | -2.49% | 10.8만 |
|---|
| 2026.03.20 | ₩4,278 | ₩4,358 | ₩3,594 | ₩3,594 | -15.99% | 20.1만 |
|---|
| 2026.03.19 | ₩4,291 | ₩4,332 | ₩4,198 | ₩4,318 | +0.62% | 4.8만 |
|---|
| 2026.03.18 | ₩4,385 | ₩4,462 | ₩4,291 | ₩4,318 | -1.53% | 2.3만 |
|---|
| 2026.03.17 | ₩4,318 | ₩4,493 | ₩4,318 | ₩4,399 | +1.86% | 2.3만 |
|---|
| 2026.03.16 | ₩4,412 | ₩4,560 | ₩4,332 | ₩4,345 | -1.52% | 4.1만 |
|---|
| 2026.03.13 | ₩4,586 | ₩4,654 | ₩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 | ₩4,922 | ₩4,574 | ₩4,895 | +7.01% | 4.2만 |
|---|
| 2026.03.10 | ₩4,573 | ₩4,747 | ₩4,546 | ₩4,627 | +1.17% | 3.8만 |
|---|
| 2026.03.09 | ₩4,439 | ₩4,613 | ₩4,367 | ₩4,533 | +2.11% | 3.6만 |
|---|
| 2026.03.06 | ₩4,519 | ₩4,654 | ₩4,426 | ₩4,533 | +0.30% | 3만 |
|---|
| 2026.03.05 | ₩4,613 | ₩4,733 | ₩4,561 | ₩4,654 | +0.87% | 2.4만 |
|---|
| 2026.03.04 | ₩4,667 | ₩4,667 | ₩4,519 | ₩4,627 | -0.86% | 2.4만 |
|---|
| 2026.03.03 | ₩4,251 | ₩4,761 | ₩4,235 | ₩4,627 | +8.83% | 7.9만 |
|---|
| 2026.03.02 | ₩4,385 | ₩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 | ₩4,546 | ₩4,817 | ₩4,546 | ₩4,654 | +2.36% | 3.4만 |
|---|
| 2026.02.25 | ₩4,452 | ₩4,600 | ₩4,452 | ₩4,560 | +2.41% | 4.4만 |
|---|
| 2026.02.24 | ₩4,358 | ₩4,613 | ₩4,358 | ₩4,439 | +1.85% | 5만 |
|---|
| 2026.02.23 | ₩4,426 | ₩4,470 | ₩4,325 | ₩4,332 | -2.12% | 3.9만 |
|---|
| 2026.02.20 | ₩4,573 | ₩4,654 | ₩4,479 | ₩4,519 | -1.17% | 2.3만 |
|---|
| 2026.02.19 | ₩4,761 | ₩4,868 | ₩4,372 | ₩4,560 | -4.23% | 9.2만 |
|---|
| 2026.02.18 | ₩4,734 | ₩4,989 | ₩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 | ₩5,083 | +16.62% | 16.5만 |
|---|
| 2026.02.12 | ₩4,667 | ₩4,667 | ₩4,238 | ₩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 | ₩4,989 | -1.06% | 2.5만 |
|---|
| 2026.02.09 | ₩5,230 | ₩5,264 | ₩4,962 | ₩5,042 | -3.59% | 4.2만 |
|---|
| 2026.02.06 | ₩4,238 | ₩5,472 | ₩4,238 | ₩5,230 | +23.42% | 44만 |
|---|
| 2026.02.05 | ₩4,493 | ₩4,531 | ₩4,157 | ₩4,198 | -6.57% | 7.8만 |
|---|
| 2026.02.04 | ₩4,654 | ₩4,694 | ₩4,466 | ₩4,546 | -2.31% | 6.8만 |
|---|
| 2026.02.03 | ₩4,855 | ₩4,865 | ₩4,613 | ₩4,694 | -3.31% | 8.5만 |
|---|
| 2026.02.02 | ₩4,922 | ₩5,056 | ₩4,801 | ₩4,881 | -0.82% | 5.3만 |
|---|
| 2026.01.30 | ₩5,042 | ₩5,116 | ₩4,788 | ₩4,962 | -1.60% | 7.7만 |
|---|
| 2026.01.29 | ₩5,109 | ₩5,284 | ₩4,935 | ₩5,083 | -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 | ₩5,177 | ₩5,203 | -3.48% | 6.6만 |
|---|
| 2026.01.26 | ₩5,619 | ₩5,646 | ₩5,364 | ₩5,405 | -3.82% | 4.8만 |
|---|
| 2026.01.23 | ₩5,606 | ₩5,692 | ₩5,284 | ₩5,686 | +1.44% | 8.5만 |
|---|
| 2026.01.22 | ₩5,579 | ₩5,914 | ₩5,579 | ₩5,579 | 0.00% | 7.1만 |
|---|
| 2026.01.21 | ₩5,700 | ₩5,834 | ₩5,539 | ₩5,619 | -1.41% | 6.3만 |
|---|
| 2026.01.20 | ₩5,901 | ₩5,934 | ₩5,632 | ₩5,659 | -4.09% | 7.2만 |
|---|
| 2026.01.16 | ₩5,740 | ₩6,249 | ₩5,740 | ₩6,062 | +5.61% | 11.3만 |
|---|
| 2026.01.15 | ₩5,753 | ₩5,847 | ₩5,673 | ₩5,713 | -0.70% | 5.7만 |
|---|
| 2026.01.14 | ₩5,995 | ₩6,021 | ₩5,700 | ₩5,726 | -4.47% | 5.5만 |
|---|
| 2026.01.13 | ₩5,981 | ₩6,115 | ₩5,807 | ₩5,954 | -0.45% | 6.3만 |
|---|
| 2026.01.12 | ₩5,860 | ₩5,874 | ₩5,713 | ₩5,820 | -0.69% | 7.3만 |
|---|
| 2026.01.09 | ₩5,914 | ₩5,968 | ₩5,834 | ₩5,874 | -0.68% | 3만 |
|---|
| 2026.01.08 | ₩5,834 | ₩5,968 | ₩5,753 | ₩5,928 | +1.61% | 5만 |
|---|
| 2026.01.07 | ₩5,901 | ₩6,021 | ₩5,726 | ₩5,834 | -1.14% | 4.5만 |
|---|
| 2026.01.06 | ₩5,901 | ₩6,035 | ₩5,860 | ₩5,860 | -0.68% | 5.3만 |
|---|
| 2026.01.05 | ₩5,968 | ₩6,174 | ₩5,901 | ₩5,941 | -0.45% | 4만 |
|---|
| 2026.01.02 | ₩5,874 | ₩6,062 | ₩5,700 | ₩5,914 | +0.68% | 5만 |
|---|
| 2025.12.31 | ₩5,793 | ₩6,008 | ₩5,673 | ₩5,780 | -0.23% | 15.5만 |
|---|
| 2025.12.30 | ₩5,860 | ₩6,223 | ₩5,807 | ₩5,820 | -0.69% | 9.9만 |
|---|
| 2025.12.29 | ₩6,209 | ₩6,209 | ₩5,874 | ₩5,914 | -4.75% | 12.6만 |
|---|
| 2025.12.26 | ₩6,290 | ₩6,404 | ₩6,236 | ₩6,263 | -0.43% | 4.9만 |
|---|
| 2025.12.24 | ₩6,357 | ₩6,421 | ₩6,264 | ₩6,357 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩6,424 | ₩6,518 | ₩6,280 | ₩6,330 | -1.46% | 8.8만 |
|---|
| 2025.12.22 | ₩6,585 | ₩6,772 | ₩6,437 | ₩6,437 | -2.24% | 7.7만 |
|---|
| 2025.12.19 | ₩6,947 | ₩6,955 | ₩6,504 | ₩6,518 | -6.18% | 15만 |
|---|
| 2025.12.18 | ₩6,772 | ₩7,108 | ₩6,772 | ₩6,920 | +2.18% | 9.5만 |
|---|
| 2025.12.17 | ₩6,933 | ₩7,108 | ₩6,719 | ₩6,732 | -2.90% | 5.7만 |
|---|
| 2025.12.16 | ₩6,907 | ₩7,148 | ₩6,907 | ₩6,960 | +0.78% | 9.2만 |
|---|
| 2025.12.15 | ₩7,577 | ₩7,658 | ₩6,953 | ₩7,027 | -7.26% | 8.6만 |
|---|
| 2025.12.12 | ₩7,698 | ₩8,020 | ₩7,590 | ₩7,590 | -1.39% | 6.7만 |
|---|
| 2025.12.11 | ₩7,738 | ₩7,986 | ₩7,711 | ₩7,711 | -0.35% | 8.2만 |
|---|
| 2025.12.10 | ₩7,818 | ₩8,020 | ₩7,725 | ₩7,832 | +0.17% | 4.9만 |
|---|
| 2025.12.09 | ₩7,550 | ₩7,912 | ₩7,550 | ₩7,899 | +4.62% | 5.3만 |
|---|
| 2025.12.08 | ₩7,550 | ₩7,845 | ₩7,537 | ₩7,617 | +0.89% | 5만 |
|---|
| 2025.12.05 | ₩7,510 | ₩7,872 | ₩7,403 | ₩7,537 | +0.36% | 5.1만 |
|---|
| 2025.12.04 | ₩7,269 | ₩7,564 | ₩7,228 | ₩7,537 | +3.69% | 4.5만 |
|---|
| 2025.12.03 | ₩7,121 | ₩7,362 | ₩7,121 | ₩7,282 | +2.26% | 5.3만 |
|---|
| 2025.12.02 | ₩7,175 | ₩7,215 | ₩7,067 | ₩7,148 | -0.37% | 5.3만 |
|---|
| 2025.12.01 | ₩7,362 | ₩7,396 | ₩7,088 | ₩7,134 | -3.10% | 2.9만 |
|---|
| 2025.11.28 | ₩7,376 | ₩7,658 | ₩7,295 | ₩7,497 | +1.64% | 3.5만 |
|---|
| 2025.11.26 | ₩7,148 | ₩7,644 | ₩7,096 | ₩7,389 | +3.38% | 7.1만 |
|---|
| 2025.11.25 | ₩7,108 | ₩7,336 | ₩7,094 | ₩7,094 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩7,041 | ₩7,376 | ₩7,041 | ₩7,161 | +1.71% | 5.6만 |
|---|
| 2025.11.21 | ₩6,974 | ₩7,121 | ₩6,839 | ₩7,054 | +1.15% | 7만 |
|---|
| 2025.11.20 | ₩7,349 | ₩7,658 | ₩6,963 | ₩6,974 | -5.11% | 5.5만 |
|---|
| 2025.11.19 | ₩7,912 | ₩7,912 | ₩7,128 | ₩7,228 | -8.64% | 7.7만 |
|---|
| 2025.11.18 | ₩7,912 | ₩8,060 | ₩7,805 | ₩7,926 | +0.17% | 5.4만 |
|---|
| 2025.11.17 | ₩7,577 | ₩8,248 | ₩7,534 | ₩8,006 | +5.66% | 10.6만 |
|---|
| 2025.11.14 | ₩7,684 | ₩7,725 | ₩7,456 | ₩7,644 | -0.52% | 4.8만 |
|---|
| 2025.11.13 | ₩8,207 | ₩8,248 | ₩7,845 | ₩7,966 | -2.94% | 6.4만 |
|---|
| 2025.11.12 | ₩8,502 | ₩8,516 | ₩8,113 | ₩8,315 | -2.21% | 4.2만 |
|---|
| 2025.11.11 | ₩8,315 | ₩8,556 | ₩8,151 | ₩8,449 | +1.61% | 2.8만 |
|---|
| 2025.11.10 | ₩8,315 | ₩8,449 | ₩8,053 | ₩8,328 | +0.16% | 6.1만 |
|---|
| 2025.11.07 | ₩8,301 | ₩8,435 | ₩7,604 | ₩8,315 | +0.16% | 10.5만 |
|---|
| 2025.11.06 | ₩7,644 | ₩9,106 | ₩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 | ₩8,449 | ₩8,543 | ₩8,221 | ₩8,261 | -2.22% | 5.2만 |
|---|
| 2025.11.03 | ₩8,864 | ₩8,936 | ₩8,476 | ₩8,569 | -3.33% | 3.5만 |
|---|
| 2025.10.31 | ₩8,891 | ₩9,001 | ₩8,851 | ₩8,958 | +0.75% | 2.5만 |
|---|
| 2025.10.30 | ₩8,972 | ₩9,119 | ₩8,811 | ₩8,878 | -1.05% | 3.7만 |
|---|
| 2025.10.29 | ₩9,683 | ₩9,703 | ₩9,066 | ₩9,160 | -5.40% | 8.1만 |
|---|
| 2025.10.28 | ₩10,232 | ₩10,330 | ₩9,723 | ₩9,776 | -4.46% | 4.3만 |
|---|
| 2025.10.27 | ₩10,165 | ₩10,393 | ₩9,979 | ₩10,259 | +0.92% | 6.4만 |
|---|
| 2025.10.24 | ₩10,299 | ₩10,393 | ₩9,937 | ₩10,192 | -1.04% | 4.8만 |
|---|
| 2025.10.23 | ₩9,642 | ₩10,366 | ₩9,327 | ₩10,192 | +5.70% | 14.3만 |
|---|
| 2025.10.22 | ₩9,200 | ₩10,045 | ₩8,864 | ₩9,642 | +4.81% | 31.4만 |
|---|
| 2025.10.21 | ₩9,307 | ₩9,307 | ₩8,918 | ₩9,200 | -1.15% | 5.7만 |
|---|
| 2025.10.20 | ₩9,535 | ₩9,548 | ₩9,200 | ₩9,280 | -2.67% | 3.8만 |
|---|
| 2025.10.17 | ₩9,522 | ₩9,629 | ₩9,259 | ₩9,481 | -0.42% | 5.7만 |
|---|
| 2025.10.16 | ₩9,924 | ₩9,924 | ₩9,455 | ₩9,562 | -3.65% | 5.3만 |
|---|
| 2025.10.15 | ₩9,937 | ₩9,998 | ₩9,790 | ₩9,964 | +0.27% | 5.4만 |
|---|
| 2025.10.14 | ₩9,709 | ₩9,937 | ₩9,562 | ₩9,884 | +1.80% | 4.8만 |
|---|
| 2025.10.13 | ₩10,004 | ₩10,019 | ₩9,843 | ₩9,937 | -0.67% | 5.8만 |
|---|
| 2025.10.10 | ₩10,326 | ₩10,380 | ₩9,750 | ₩9,843 | -4.68% | 5.5만 |
|---|