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 | ₩16,228 | ₩16,616 | ₩15,946 | ₩16,174 | -0.33% | 7만 |
| 2026.10.08 | ₩15,946 | ₩16,442 | ₩15,745 | ₩16,107 | +1.01% | 9.3만 |
| 2026.10.07 | ₩16,549 | ₩16,710 | ₩15,718 | ₩15,879 | -4.05% | 15.5만 |
| 2026.10.06 | ₩16,764 | ₩17,139 | ₩16,603 | ₩16,723 | -0.24% | 13.3만 |
| 2026.10.05 | ₩16,683 | ₩17,052 | ₩16,107 | ₩16,844 | +0.96% | 12.2만 |
| 2026.10.02 | ₩16,522 | ₩16,878 | ₩16,120 | ₩16,710 | +1.14% | 8만 |
| 2026.10.01 | ₩16,630 | ₩17,353 | ₩16,321 | ₩16,321 | -1.85% | 13.4만 |
| 2026.09.30 | ₩16,790 | ₩17,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,603 |
| -1.12% |
| 10.2만 |
| 2026.09.29 | ₩16,630 | ₩17,179 | ₩16,509 | ₩16,817 | +1.13% | 12만 |
|---|
| 2026.09.28 | ₩16,375 | ₩16,904 | ₩15,564 | ₩16,764 | +2.37% | 20.4만 |
|---|
| 2026.09.25 | ₩16,951 | ₩17,420 | ₩16,630 | ₩16,643 | -1.82% | 13.6만 |
|---|
| 2026.09.24 | ₩17,380 | ₩17,767 | ₩16,985 | ₩17,072 | -1.77% | 16.4만 |
|---|
| 2026.09.23 | ₩17,005 | ₩18,646 | ₩16,683 | ₩17,554 | +3.23% | 41.7만 |
|---|
| 2026.09.22 | ₩14,405 | ₩18,090 | ₩14,378 | ₩16,884 | +17.21% | 76.8만 |
|---|
| 2026.09.21 | ₩13,574 | ₩14,378 | ₩13,501 | ₩14,338 | +5.63% | 8.7만 |
|---|
| 2026.09.18 | ₩13,749 | ₩13,921 | ₩13,561 | ₩13,856 | +0.78% | 21.7만 |
|---|
| 2026.09.17 | ₩13,936 | ₩13,983 | ₩13,735 | ₩13,789 | -1.06% | 11.7만 |
|---|
| 2026.09.16 | ₩13,869 | ₩14,003 | ₩13,628 | ₩13,802 | -0.48% | 9.6만 |
|---|
| 2026.09.15 | ₩13,682 | ₩13,896 | ₩13,574 | ₩13,816 | +0.98% | 9.3만 |
|---|
| 2026.09.14 | ₩13,226 | ₩13,916 | ₩12,935 | ₩13,802 | +4.36% | 12만 |
|---|
| 2026.09.11 | ₩12,864 | ₩13,373 | ₩12,824 | ₩13,333 | +3.65% | 6.6만 |
|---|
| 2026.09.10 | ₩13,105 | ₩13,146 | ₩12,730 | ₩12,824 | -2.15% | 6.5만 |
|---|
| 2026.09.09 | ₩12,837 | ₩13,280 | ₩12,757 | ₩13,253 | +3.24% | 10.9만 |
|---|
| 2026.09.08 | ₩13,400 | ₩13,548 | ₩12,891 | ₩13,038 | -2.70% | 8.5만 |
|---|
| 2026.09.04 | ₩13,105 | ₩13,641 | ₩13,025 | ₩13,574 | +3.58% | 7.7만 |
|---|
| 2026.09.03 | ₩13,454 | ₩13,668 | ₩12,892 | ₩13,226 | -1.69% | 8.1만 |
|---|
| 2026.09.02 | ₩13,146 | ₩13,641 | ₩13,146 | ₩13,333 | +1.43% | 10.8만 |
|---|
| 2026.09.01 | ₩13,199 | ₩13,595 | ₩12,864 | ₩13,280 | +0.61% | 11.1만 |
|---|
| 2026.08.31 | ₩13,320 | ₩13,561 | ₩13,065 | ₩13,253 | -0.50% | 13.4만 |
|---|
| 2026.08.28 | ₩13,548 | ₩13,641 | ₩12,971 | ₩13,186 | -2.67% | 6.9만 |
|---|
| 2026.08.27 | ₩13,226 | ₩13,936 | ₩13,226 | ₩13,655 | +3.24% | 20.2만 |
|---|
| 2026.08.26 | ₩12,811 | ₩13,259 | ₩12,757 | ₩13,186 | +2.93% | 14.7만 |
|---|
| 2026.08.25 | ₩12,395 | ₩12,744 | ₩12,181 | ₩12,569 | +1.41% | 10.5만 |
|---|
| 2026.08.24 | ₩12,998 | ₩13,186 | ₩12,342 | ₩12,368 | -4.85% | 20.8만 |
|---|
| 2026.08.21 | ₩13,561 | ₩14,378 | ₩12,998 | ₩13,092 | -3.46% | 14.4만 |
|---|
| 2026.08.20 | ₩12,824 | ₩13,816 | ₩12,543 | ₩13,722 | +7.00% | 23.1만 |
|---|
| 2026.08.19 | ₩13,574 | ₩14,043 | ₩12,797 | ₩12,985 | -4.34% | 20.8만 |
|---|
| 2026.08.18 | ₩13,012 | ₩13,782 | ₩12,864 | ₩13,132 | +0.93% | 16만 |
|---|
| 2026.08.17 | ₩13,159 | ₩13,775 | ₩12,636 | ₩13,347 | +1.43% | 13.9만 |
|---|
| 2026.08.14 | ₩13,052 | ₩13,461 | ₩12,529 | ₩12,730 | -2.46% | 24.5만 |
|---|
| 2026.08.13 | ₩13,414 | ₩14,231 | ₩13,306 | ₩13,561 | +1.10% | 20.8만 |
|---|
| 2026.08.12 | ₩13,548 | ₩13,615 | ₩13,012 | ₩13,373 | -1.29% | 15.9만 |
|---|
| 2026.08.11 | ₩13,869 | ₩14,097 | ₩13,507 | ₩13,695 | -1.26% | 18.3만 |
|---|
| 2026.08.10 | ₩14,003 | ₩14,278 | ₩13,668 | ₩14,043 | +0.29% | 14.1만 |
|---|
| 2026.08.07 | ₩13,400 | ₩14,740 | ₩13,387 | ₩14,003 | +4.50% | 18.8만 |
|---|
| 2026.08.06 | ₩13,038 | ₩13,400 | ₩12,636 | ₩13,400 | +2.77% | 21.2만 |
|---|
| 2026.08.05 | ₩12,355 | ₩13,239 | ₩12,288 | ₩13,239 | +7.16% | 26.9만 |
|---|
| 2026.08.04 | ₩12,449 | ₩12,730 | ₩12,234 | ₩12,529 | +0.65% | 22.3만 |
|---|
| 2026.08.03 | ₩12,650 | ₩12,904 | ₩12,208 | ₩12,368 | -2.22% | 38만 |
|---|
| 2026.07.31 | ₩12,797 | ₩13,146 | ₩12,280 | ₩12,703 | -0.73% | 28.8만 |
|---|
| 2026.07.30 | ₩12,851 | ₩13,548 | ₩12,087 | ₩13,092 | +1.88% | 29.8만 |
|---|
| 2026.07.29 | ₩12,422 | ₩14,499 | ₩12,409 | ₩13,186 | +6.15% | 83.6만 |
|---|
| 2026.07.28 | ₩18,713 | ₩18,921 | ₩12,328 | ₩13,186 | -29.54% | 2167.6만 |
|---|
| 2026.07.27 | ₩11,042 | ₩11,551 | ₩11,028 | ₩11,203 | +1.46% | 12.4만 |
|---|
| 2026.07.24 | ₩10,935 | ₩11,203 | ₩10,734 | ₩10,921 | -0.12% | 8.9만 |
|---|
| 2026.07.23 | ₩10,921 | ₩11,109 | ₩10,613 | ₩10,814 | -0.98% | 8.3만 |
|---|
| 2026.07.22 | ₩11,698 | ₩12,187 | ₩11,122 | ₩11,122 | -4.93% | 6.7만 |
|---|
| 2026.07.21 | ₩11,605 | ₩11,953 | ₩11,571 | ₩11,819 | +1.85% | 9.9만 |
|---|
| 2026.07.20 | ₩11,122 | ₩11,668 | ₩10,787 | ₩11,564 | +3.98% | 12.2만 |
|---|
| 2026.07.17 | ₩10,774 | ₩11,330 | ₩10,720 | ₩11,122 | +3.23% | 6.6만 |
|---|
| 2026.07.16 | ₩11,350 | ₩11,631 | ₩10,814 | ₩10,894 | -4.01% | 8.2만 |
|---|
| 2026.07.15 | ₩10,975 | ₩11,578 | ₩10,921 | ₩11,444 | +4.27% | 7.1만 |
|---|
| 2026.07.14 | ₩11,176 | ₩11,496 | ₩10,720 | ₩10,774 | -3.60% | 8.2만 |
|---|
| 2026.07.13 | ₩11,283 | ₩11,605 | ₩11,176 | ₩11,310 | +0.24% | 5.4만 |
|---|
| 2026.07.10 | ₩11,725 | ₩11,997 | ₩11,283 | ₩11,444 | -2.40% | 8.7만 |
|---|
| 2026.07.09 | ₩12,127 | ₩12,462 | ₩11,752 | ₩11,806 | -2.65% | 10.3만 |
|---|
| 2026.07.08 | ₩12,060 | ₩12,462 | ₩11,792 | ₩12,368 | +2.56% | 9.1만 |
|---|
| 2026.07.07 | ₩12,596 | ₩13,099 | ₩12,261 | ₩12,328 | -2.13% | 8.4만 |
|---|
| 2026.07.06 | ₩12,931 | ₩13,507 | ₩12,650 | ₩12,690 | -1.87% | 10.7만 |
|---|
| 2026.07.02 | ₩13,119 | ₩13,668 | ₩12,811 | ₩13,052 | -0.51% | 9.1만 |
|---|
| 2026.07.01 | ₩13,561 | ₩14,017 | ₩13,159 | ₩13,159 | -2.96% | 10.3만 |
|---|
| 2026.06.30 | ₩13,588 | ₩14,392 | ₩13,280 | ₩13,641 | +0.39% | 13.2만 |
|---|
| 2026.06.29 | ₩12,730 | ₩14,191 | ₩12,581 | ₩13,735 | +7.89% | 21.4만 |
|---|
| 2026.06.26 | ₩11,042 | ₩13,038 | ₩11,042 | ₩12,757 | +15.53% | 28.1만 |
|---|
| 2026.06.25 | ₩11,122 | ₩11,203 | ₩10,251 | ₩11,203 | +0.72% | 14.3만 |
|---|
| 2026.06.24 | ₩12,020 | ₩12,194 | ₩11,203 | ₩11,203 | -6.80% | 13.3만 |
|---|
| 2026.06.23 | ₩11,055 | ₩12,275 | ₩10,802 | ₩12,221 | +10.55% | 26.9만 |
|---|
| 2026.06.22 | ₩11,765 | ₩12,422 | ₩10,490 | ₩11,377 | -3.30% | 23.5만 |
|---|
| 2026.06.18 | ₩11,082 | ₩12,033 | ₩10,720 | ₩11,846 | +6.89% | 25.5만 |
|---|
| 2026.06.17 | ₩10,961 | ₩11,605 | ₩10,881 | ₩11,149 | +1.71% | 13.5만 |
|---|
| 2026.06.16 | ₩11,765 | ₩11,966 | ₩10,868 | ₩11,109 | -5.58% | 29.4만 |
|---|
| 2026.06.15 | ₩11,779 | ₩12,502 | ₩11,602 | ₩11,859 | +0.68% | 14.5만 |
|---|
| 2026.06.12 | ₩11,913 | ₩12,074 | ₩11,337 | ₩11,564 | -2.92% | 21만 |
|---|
| 2026.06.11 | ₩11,832 | ₩12,315 | ₩11,457 | ₩12,100 | +2.27% | 12.7만 |
|---|
| 2026.06.10 | ₩11,658 | ₩12,476 | ₩11,539 | ₩11,725 | +0.57% | 15.6만 |
|---|
| 2026.06.09 | ₩12,060 | ₩12,717 | ₩11,792 | ₩11,806 | -2.11% | 17.5만 |
|---|
| 2026.06.08 | ₩11,323 | ₩12,543 | ₩11,323 | ₩12,060 | +6.51% | 27.3만 |
|---|
| 2026.06.05 | ₩12,703 | ₩12,837 | ₩10,988 | ₩11,296 | -11.08% | 37만 |
|---|
| 2026.06.04 | ₩12,958 | ₩13,400 | ₩12,422 | ₩12,864 | -0.72% | 24.5만 |
|---|
| 2026.06.03 | ₩13,226 | ₩13,400 | ₩12,596 | ₩13,132 | -0.71% | 22.9만 |
|---|
| 2026.06.02 | ₩13,132 | ₩13,735 | ₩12,797 | ₩13,454 | +2.45% | 28.3만 |
|---|
| 2026.06.01 | ₩12,462 | ₩13,668 | ₩12,291 | ₩13,400 | +7.53% | 44.1만 |
|---|
| 2026.05.29 | ₩11,832 | ₩12,871 | ₩11,404 | ₩12,556 | +6.12% | 33.7만 |
|---|
| 2026.05.28 | ₩12,194 | ₩12,703 | ₩11,685 | ₩11,899 | -2.42% | 39.7만 |
|---|
| 2026.05.27 | ₩12,047 | ₩13,159 | ₩11,953 | ₩12,060 | +0.11% | 37.4만 |
|---|
| 2026.05.26 | ₩11,203 | ₩12,985 | ₩11,122 | ₩12,208 | +8.97% | 75.8만 |
|---|
| 2026.05.22 | ₩11,055 | ₩11,591 | ₩10,667 | ₩11,511 | +4.12% | 39.2만 |
|---|
| 2026.05.21 | ₩9,662 | ₩11,552 | ₩9,635 | ₩11,136 | +15.26% | 84.8만 |
|---|
| 2026.05.20 | ₩10,318 | ₩11,337 | ₩9,394 | ₩9,662 | -6.36% | 84.1만 |
|---|
| 2026.05.19 | ₩8,817 | ₩10,787 | ₩8,657 | ₩10,452 | +18.54% | 160.5만 |
|---|
| 2026.05.18 | ₩7,973 | ₩9,501 | ₩7,826 | ₩8,844 | +10.92% | 70.7만 |
|---|
| 2026.05.15 | ₩8,804 | ₩8,989 | ₩7,812 | ₩8,281 | -5.94% | 68.3만 |
|---|
| 2026.05.14 | ₩8,335 | ₩9,353 | ₩8,040 | ₩8,724 | +4.66% | 64.5만 |
|---|
| 2026.05.13 | ₩8,415 | ₩8,777 | ₩8,040 | ₩8,335 | -0.96% | 40.9만 |
|---|
| 2026.05.12 | ₩8,389 | ₩8,777 | ₩8,040 | ₩8,496 | +1.28% | 46만 |
|---|
| 2026.05.11 | ₩8,737 | ₩8,938 | ₩8,268 | ₩8,549 | -2.15% | 39.5만 |
|---|
| 2026.05.08 | ₩9,327 | ₩9,648 | ₩8,791 | ₩8,938 | -4.17% | 42만 |
|---|
| 2026.05.07 | ₩8,563 | ₩10,305 | ₩8,563 | ₩9,273 | +8.29% | 94.1만 |
|---|
| 2026.05.06 | ₩8,817 | ₩9,105 | ₩8,335 | ₩8,509 | -3.50% | 46.7만 |
|---|
| 2026.05.05 | ₩9,072 | ₩9,675 | ₩8,804 | ₩8,938 | -1.48% | 53.4만 |
|---|
| 2026.05.04 | ₩10,251 | ₩10,533 | ₩8,777 | ₩9,112 | -11.11% | 94.2만 |
|---|
| 2026.05.01 | ₩10,385 | ₩11,658 | ₩9,699 | ₩10,265 | -1.16% | 192.7만 |
|---|
| 2026.04.30 | ₩7,772 | ₩11,350 | ₩7,531 | ₩10,801 | +38.97% | 917.8만 |
|---|
| 2026.04.29 | ₩8,389 | ₩8,777 | ₩7,424 | ₩7,745 | -7.67% | 122.8만 |
|---|
| 2026.04.28 | ₩8,322 | ₩9,179 | ₩7,893 | ₩8,509 | +2.25% | 189.1만 |
|---|
| 2026.04.27 | ₩10,506 | ₩12,194 | ₩8,442 | ₩8,523 | -18.88% | 550.9만 |
|---|
| 2026.04.24 | ₩11,524 | ₩12,328 | ₩9,608 | ₩10,600 | -8.02% | 939.4만 |
|---|
| 2026.04.23 | ₩4,851 | ₩26,800 | ₩4,355 | ₩16,683 | +243.92% | 3140.8만 |
|---|
| 2026.04.22 | ₩4,904 | ₩5,092 | ₩4,730 | ₩4,931 | +0.55% | 8.5만 |
|---|
| 2026.04.21 | ₩4,998 | ₩5,144 | ₩4,730 | ₩4,797 | -4.02% | 9.7만 |
|---|
| 2026.04.20 | ₩5,226 | ₩5,226 | ₩4,931 | ₩4,998 | -4.36% | 8만 |
|---|
| 2026.04.17 | ₩5,347 | ₩5,561 | ₩5,105 | ₩5,186 | -3.01% | 22.1만 |
|---|
| 2026.04.16 | ₩5,628 | ₩5,749 | ₩4,958 | ₩5,199 | -7.62% | 45.5만 |
|---|
| 2026.04.15 | ₩3,819 | ₩6,017 | ₩3,819 | ₩5,762 | +50.88% | 184.1만 |
|---|
| 2026.04.14 | ₩3,444 | ₩3,846 | ₩3,444 | ₩3,752 | +8.95% | 8.7만 |
|---|
| 2026.04.13 | ₩3,283 | ₩3,457 | ₩3,236 | ₩3,377 | +2.86% | 2.9만 |
|---|
| 2026.04.10 | ₩3,457 | ₩3,484 | ₩3,296 | ₩3,296 | -4.65% | 3.3만 |
|---|
| 2026.04.09 | ₩3,350 | ₩3,493 | ₩3,330 | ₩3,363 | +0.40% | 2.5만 |
|---|
| 2026.04.08 | ₩3,524 | ₩3,564 | ₩3,363 | ₩3,363 | -4.56% | 5만 |
|---|
| 2026.04.07 | ₩3,323 | ₩3,497 | ₩3,270 | ₩3,350 | +0.81% | 3.5만 |
|---|
| 2026.04.06 | ₩3,350 | ₩3,430 | ₩3,323 | ₩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 | ₩3,095 | ₩3,471 | ₩3,095 | ₩3,471 | +12.12% | 7.5만 |
|---|
| 2026.03.30 | ₩3,229 | ₩3,323 | ₩2,988 | ₩3,055 | -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 | ₩3,296 | ₩3,377 | +2.02% | 2.6만 |
|---|
| 2026.03.25 | ₩3,484 | ₩3,585 | ₩3,286 | ₩3,390 | -2.69% | 6.3만 |
|---|
| 2026.03.24 | ₩3,685 | ₩3,827 | ₩3,430 | ₩3,430 | -6.91% | 5.8만 |
|---|
| 2026.03.23 | ₩3,765 | ₩3,873 | ₩3,605 | ₩3,672 | -2.49% | 10.8만 |
|---|
| 2026.03.20 | ₩4,275 | ₩4,355 | ₩3,591 | ₩3,591 | -15.99% | 20.1만 |
|---|
| 2026.03.19 | ₩4,288 | ₩4,328 | ₩4,194 | ₩4,315 | +0.62% | 4.8만 |
|---|
| 2026.03.18 | ₩4,382 | ₩4,458 | ₩4,288 | ₩4,315 | -1.53% | 2.3만 |
|---|
| 2026.03.17 | ₩4,315 | ₩4,489 | ₩4,315 | ₩4,395 | +1.86% | 2.3만 |
|---|
| 2026.03.16 | ₩4,409 | ₩4,556 | ₩4,328 | ₩4,342 | -1.52% | 4.1만 |
|---|
| 2026.03.13 | ₩4,583 | ₩4,650 | ₩4,355 | ₩4,355 | -4.97% | 4.3만 |
|---|
| 2026.03.12 | ₩4,797 | ₩4,878 | ₩4,569 | ₩4,596 | -4.19% | 4만 |
|---|
| 2026.03.11 | ₩4,571 | ₩4,918 | ₩4,571 | ₩4,891 | +7.01% | 4.2만 |
|---|
| 2026.03.10 | ₩4,569 | ₩4,744 | ₩4,543 | ₩4,623 | +1.17% | 3.8만 |
|---|
| 2026.03.09 | ₩4,435 | ₩4,610 | ₩4,363 | ₩4,529 | +2.11% | 3.6만 |
|---|
| 2026.03.06 | ₩4,516 | ₩4,650 | ₩4,422 | ₩4,529 | +0.30% | 3만 |
|---|
| 2026.03.05 | ₩4,610 | ₩4,729 | ₩4,557 | ₩4,650 | +0.87% | 2.4만 |
|---|
| 2026.03.04 | ₩4,663 | ₩4,663 | ₩4,516 | ₩4,623 | -0.86% | 2.4만 |
|---|
| 2026.03.03 | ₩4,248 | ₩4,757 | ₩4,232 | ₩4,623 | +8.83% | 7.9만 |
|---|
| 2026.03.02 | ₩4,382 | ₩4,596 | ₩4,368 | ₩4,422 | +0.92% | 4.3만 |
|---|
| 2026.02.27 | ₩4,529 | ₩4,713 | ₩4,395 | ₩4,502 | -0.59% | 2.9만 |
|---|
| 2026.02.26 | ₩4,543 | ₩4,813 | ₩4,543 | ₩4,650 | +2.36% | 3.4만 |
|---|
| 2026.02.25 | ₩4,449 | ₩4,596 | ₩4,449 | ₩4,556 | +2.41% | 4.4만 |
|---|
| 2026.02.24 | ₩4,355 | ₩4,610 | ₩4,355 | ₩4,435 | +1.85% | 5만 |
|---|
| 2026.02.23 | ₩4,422 | ₩4,466 | ₩4,322 | ₩4,328 | -2.12% | 3.9만 |
|---|
| 2026.02.20 | ₩4,569 | ₩4,650 | ₩4,476 | ₩4,516 | -1.17% | 2.3만 |
|---|
| 2026.02.19 | ₩4,757 | ₩4,864 | ₩4,368 | ₩4,556 | -4.23% | 9.2만 |
|---|
| 2026.02.18 | ₩4,730 | ₩4,985 | ₩4,730 | ₩4,824 | +1.98% | 2만 |
|---|
| 2026.02.17 | ₩5,025 | ₩5,226 | ₩4,663 | ₩4,730 | -5.87% | 4만 |
|---|
| 2026.02.13 | ₩4,355 | ₩5,186 | ₩4,342 | ₩5,079 | +16.62% | 16.5만 |
|---|
| 2026.02.12 | ₩4,663 | ₩4,663 | ₩4,234 | ₩4,355 | -6.61% | 4.1만 |
|---|
| 2026.02.11 | ₩4,958 | ₩4,971 | ₩4,583 | ₩4,677 | -5.68% | 3.9만 |
|---|
| 2026.02.10 | ₩5,038 | ₩5,152 | ₩4,958 | ₩4,985 | -1.06% | 2.5만 |
|---|
| 2026.02.09 | ₩5,226 | ₩5,260 | ₩4,958 | ₩5,038 | -3.59% | 4.2만 |
|---|
| 2026.02.06 | ₩4,234 | ₩5,467 | ₩4,234 | ₩5,226 | +23.42% | 44만 |
|---|
| 2026.02.05 | ₩4,489 | ₩4,528 | ₩4,154 | ₩4,194 | -6.57% | 7.8만 |
|---|
| 2026.02.04 | ₩4,650 | ₩4,690 | ₩4,462 | ₩4,543 | -2.31% | 6.8만 |
|---|
| 2026.02.03 | ₩4,851 | ₩4,862 | ₩4,610 | ₩4,690 | -3.31% | 8.5만 |
|---|
| 2026.02.02 | ₩4,918 | ₩5,052 | ₩4,797 | ₩4,878 | -0.82% | 5.3만 |
|---|
| 2026.01.30 | ₩5,038 | ₩5,112 | ₩4,784 | ₩4,958 | -1.60% | 7.7만 |
|---|
| 2026.01.29 | ₩5,105 | ₩5,280 | ₩4,931 | ₩5,079 | -0.52% | 12.1만 |
|---|
| 2026.01.28 | ₩5,199 | ₩5,233 | ₩4,958 | ₩5,159 | -0.77% | 9.8만 |
|---|
| 2026.01.27 | ₩5,387 | ₩5,501 | ₩5,172 | ₩5,199 | -3.48% | 6.6만 |
|---|
| 2026.01.26 | ₩5,615 | ₩5,641 | ₩5,360 | ₩5,400 | -3.82% | 4.8만 |
|---|
| 2026.01.23 | ₩5,601 | ₩5,687 | ₩5,280 | ₩5,682 | +1.44% | 8.5만 |
|---|
| 2026.01.22 | ₩5,574 | ₩5,909 | ₩5,574 | ₩5,574 | 0.00% | 7.1만 |
|---|
| 2026.01.21 | ₩5,695 | ₩5,829 | ₩5,534 | ₩5,615 | -1.41% | 6.3만 |
|---|
| 2026.01.20 | ₩5,896 | ₩5,930 | ₩5,628 | ₩5,655 | -4.09% | 7.2만 |
|---|
| 2026.01.16 | ₩5,735 | ₩6,244 | ₩5,735 | ₩6,057 | +5.61% | 11.3만 |
|---|
| 2026.01.15 | ₩5,749 | ₩5,842 | ₩5,668 | ₩5,708 | -0.70% | 5.7만 |
|---|
| 2026.01.14 | ₩5,990 | ₩6,017 | ₩5,695 | ₩5,722 | -4.47% | 5.5만 |
|---|
| 2026.01.13 | ₩5,976 | ₩6,110 | ₩5,802 | ₩5,950 | -0.45% | 6.3만 |
|---|
| 2026.01.12 | ₩5,856 | ₩5,869 | ₩5,708 | ₩5,816 | -0.69% | 7.3만 |
|---|
| 2026.01.09 | ₩5,909 | ₩5,963 | ₩5,829 | ₩5,869 | -0.68% | 3만 |
|---|
| 2026.01.08 | ₩5,829 | ₩5,963 | ₩5,749 | ₩5,923 | +1.61% | 5만 |
|---|
| 2026.01.07 | ₩5,896 | ₩6,017 | ₩5,722 | ₩5,829 | -1.14% | 4.5만 |
|---|
| 2026.01.06 | ₩5,896 | ₩6,030 | ₩5,856 | ₩5,856 | -0.68% | 5.3만 |
|---|
| 2026.01.05 | ₩5,963 | ₩6,169 | ₩5,896 | ₩5,936 | -0.45% | 4만 |
|---|
| 2026.01.02 | ₩5,869 | ₩6,057 | ₩5,695 | ₩5,909 | +0.68% | 5만 |
|---|
| 2025.12.31 | ₩5,789 | ₩6,003 | ₩5,668 | ₩5,775 | -0.23% | 15.5만 |
|---|
| 2025.12.30 | ₩5,856 | ₩6,218 | ₩5,802 | ₩5,816 | -0.69% | 9.9만 |
|---|
| 2025.12.29 | ₩6,204 | ₩6,204 | ₩5,869 | ₩5,909 | -4.75% | 12.6만 |
|---|
| 2025.12.26 | ₩6,285 | ₩6,399 | ₩6,231 | ₩6,258 | -0.43% | 4.9만 |
|---|
| 2025.12.24 | ₩6,352 | ₩6,416 | ₩6,259 | ₩6,352 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩6,419 | ₩6,512 | ₩6,275 | ₩6,325 | -1.46% | 8.8만 |
|---|
| 2025.12.22 | ₩6,579 | ₩6,767 | ₩6,432 | ₩6,432 | -2.24% | 7.7만 |
|---|
| 2025.12.19 | ₩6,941 | ₩6,949 | ₩6,499 | ₩6,512 | -6.18% | 15만 |
|---|
| 2025.12.18 | ₩6,767 | ₩7,102 | ₩6,767 | ₩6,915 | +2.18% | 9.5만 |
|---|
| 2025.12.17 | ₩6,928 | ₩7,102 | ₩6,714 | ₩6,727 | -2.90% | 5.7만 |
|---|
| 2025.12.16 | ₩6,901 | ₩7,142 | ₩6,901 | ₩6,955 | +0.78% | 9.2만 |
|---|
| 2025.12.15 | ₩7,571 | ₩7,652 | ₩6,948 | ₩7,022 | -7.26% | 8.6만 |
|---|
| 2025.12.12 | ₩7,692 | ₩8,013 | ₩7,585 | ₩7,585 | -1.39% | 6.7만 |
|---|
| 2025.12.11 | ₩7,732 | ₩7,980 | ₩7,705 | ₩7,705 | -0.35% | 8.2만 |
|---|
| 2025.12.10 | ₩7,812 | ₩8,013 | ₩7,719 | ₩7,826 | +0.17% | 4.9만 |
|---|
| 2025.12.09 | ₩7,544 | ₩7,906 | ₩7,544 | ₩7,893 | +4.62% | 5.3만 |
|---|
| 2025.12.08 | ₩7,544 | ₩7,839 | ₩7,531 | ₩7,611 | +0.89% | 5만 |
|---|
| 2025.12.05 | ₩7,504 | ₩7,866 | ₩7,397 | ₩7,531 | +0.36% | 5.1만 |
|---|
| 2025.12.04 | ₩7,263 | ₩7,558 | ₩7,223 | ₩7,531 | +3.69% | 4.5만 |
|---|
| 2025.12.03 | ₩7,116 | ₩7,357 | ₩7,116 | ₩7,276 | +2.26% | 5.3만 |
|---|
| 2025.12.02 | ₩7,169 | ₩7,209 | ₩7,062 | ₩7,142 | -0.37% | 5.3만 |
|---|
| 2025.12.01 | ₩7,357 | ₩7,390 | ₩7,082 | ₩7,129 | -3.10% | 2.9만 |
|---|
| 2025.11.28 | ₩7,370 | ₩7,652 | ₩7,290 | ₩7,491 | +1.64% | 3.5만 |
|---|
| 2025.11.26 | ₩7,142 | ₩7,638 | ₩7,090 | ₩7,384 | +3.38% | 7.1만 |
|---|
| 2025.11.25 | ₩7,102 | ₩7,330 | ₩7,089 | ₩7,089 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩7,035 | ₩7,370 | ₩7,035 | ₩7,156 | +1.71% | 5.6만 |
|---|
| 2025.11.21 | ₩6,968 | ₩7,116 | ₩6,834 | ₩7,049 | +1.15% | 7만 |
|---|
| 2025.11.20 | ₩7,343 | ₩7,652 | ₩6,957 | ₩6,968 | -5.11% | 5.5만 |
|---|
| 2025.11.19 | ₩7,906 | ₩7,906 | ₩7,122 | ₩7,223 | -8.64% | 7.7만 |
|---|
| 2025.11.18 | ₩7,906 | ₩8,054 | ₩7,799 | ₩7,920 | +0.17% | 5.4만 |
|---|
| 2025.11.17 | ₩7,571 | ₩8,241 | ₩7,528 | ₩8,000 | +5.66% | 10.6만 |
|---|
| 2025.11.14 | ₩7,678 | ₩7,719 | ₩7,451 | ₩7,638 | -0.52% | 4.8만 |
|---|
| 2025.11.13 | ₩8,201 | ₩8,241 | ₩7,839 | ₩7,960 | -2.94% | 6.4만 |
|---|
| 2025.11.12 | ₩8,496 | ₩8,509 | ₩8,107 | ₩8,308 | -2.21% | 4.2만 |
|---|
| 2025.11.11 | ₩8,308 | ₩8,549 | ₩8,145 | ₩8,442 | +1.61% | 2.8만 |
|---|
| 2025.11.10 | ₩8,308 | ₩8,442 | ₩8,047 | ₩8,322 | +0.16% | 6.1만 |
|---|
| 2025.11.07 | ₩8,295 | ₩8,429 | ₩7,598 | ₩8,308 | +0.16% | 10.5만 |
|---|
| 2025.11.06 | ₩7,638 | ₩9,099 | ₩7,585 | ₩8,590 | +12.46% | 8.2만 |
|---|
| 2025.11.05 | ₩8,295 | ₩8,724 | ₩8,295 | ₩8,496 | +2.42% | 5.4만 |
|---|
| 2025.11.04 | ₩8,442 | ₩8,536 | ₩8,214 | ₩8,255 | -2.22% | 5.2만 |
|---|
| 2025.11.03 | ₩8,858 | ₩8,929 | ₩8,469 | ₩8,563 | -3.33% | 3.5만 |
|---|
| 2025.10.31 | ₩8,884 | ₩8,994 | ₩8,844 | ₩8,951 | +0.75% | 2.5만 |
|---|
| 2025.10.30 | ₩8,965 | ₩9,112 | ₩8,804 | ₩8,871 | -1.05% | 3.7만 |
|---|
| 2025.10.29 | ₩9,675 | ₩9,695 | ₩9,059 | ₩9,152 | -5.40% | 8.1만 |
|---|
| 2025.10.28 | ₩10,224 | ₩10,322 | ₩9,715 | ₩9,769 | -4.46% | 4.3만 |
|---|
| 2025.10.27 | ₩10,157 | ₩10,385 | ₩9,971 | ₩10,251 | +0.92% | 6.4만 |
|---|
| 2025.10.24 | ₩10,291 | ₩10,385 | ₩9,930 | ₩10,184 | -1.04% | 4.8만 |
|---|
| 2025.10.23 | ₩9,635 | ₩10,358 | ₩9,320 | ₩10,184 | +5.70% | 14.3만 |
|---|
| 2025.10.22 | ₩9,193 | ₩10,037 | ₩8,858 | ₩9,635 | +4.81% | 31.4만 |
|---|
| 2025.10.21 | ₩9,300 | ₩9,300 | ₩8,911 | ₩9,193 | -1.15% | 5.7만 |
|---|
| 2025.10.20 | ₩9,528 | ₩9,541 | ₩9,193 | ₩9,273 | -2.67% | 3.8만 |
|---|
| 2025.10.17 | ₩9,514 | ₩9,621 | ₩9,251 | ₩9,474 | -0.42% | 5.7만 |
|---|
| 2025.10.16 | ₩9,916 | ₩9,916 | ₩9,447 | ₩9,554 | -3.65% | 5.3만 |
|---|
| 2025.10.15 | ₩9,930 | ₩9,990 | ₩9,782 | ₩9,956 | +0.27% | 5.4만 |
|---|
| 2025.10.14 | ₩9,702 | ₩9,930 | ₩9,554 | ₩9,876 | +1.80% | 4.8만 |
|---|
| 2025.10.13 | ₩9,997 | ₩10,011 | ₩9,836 | ₩9,930 | -0.67% | 5.8만 |
|---|
| 2025.10.10 | ₩10,318 | ₩10,372 | ₩9,742 | ₩9,836 | -4.68% | 5.5만 |
|---|