시장 데이터를 불러오는 중
전체 종목
파이브나인 과거 주가
Five9, Inc. - Common Stock · FIVN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Five9, Inc. - Common Stock · FIVN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,087 | ₩49,113 | ₩46,786 | ₩48,817 | +3.67% | 130만 |
| 2026.10.08 | ₩45,465 | ₩47,329 | ₩45,143 | ₩47,141 | +3.69% | 186.5만 |
| 2026.10.07 | ₩44,258 | ₩46,189 | ₩43,790 | ₩45,304 | +2.36% | 196.2만 |
| 2026.10.06 | ₩46,082 | ₩47,222 | ₩44,405 | ₩44,647 | -3.11% | 230.5만 |
| 2026.10.05 | ₩46,370 | ₩47,168 | ₩45,398 | ₩46,095 | -0.59% | 224.4만 |
| 2026.10.02 | ₩48,362 | ₩48,911 | ₩45,707 | ₩46,082 | -4.71% | 206.9만 |
| 2026.10.01 | ₩46,732 | ₩48,737 | ₩45,894 | ₩47,946 | +2.60% | 298.9만 |
| 2026.09.30 | ₩45,867 | ₩46,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,612 |
| -0.56% |
| 262.6만 |
| 2026.09.29 | ₩46,293 | ₩46,611 | ₩44,848 | ₩45,612 | -1.47% | 190만 |
|---|
| 2026.09.28 | ₩46,605 | ₩47,429 | ₩45,317 | ₩46,484 | -0.26% | 187.2만 |
|---|
| 2026.09.25 | ₩48,885 | ₩50,682 | ₩47,758 | ₩47,973 | -1.87% | 146.1만 |
|---|
| 2026.09.24 | ₩50,306 | ₩50,695 | ₩48,910 | ₩49,166 | -2.27% | 208.3만 |
|---|
| 2026.09.23 | ₩52,177 | ₩53,646 | ₩50,185 | ₩50,534 | -3.15% | 295.8만 |
|---|
| 2026.09.22 | ₩49,783 | ₩53,042 | ₩49,180 | ₩51,835 | +4.12% | 517.3만 |
|---|
| 2026.09.21 | ₩44,258 | ₩49,797 | ₩43,996 | ₩49,636 | +12.15% | 404.4만 |
|---|
| 2026.09.18 | ₩46,189 | ₩46,605 | ₩43,104 | ₩43,547 | -5.72% | 448.1만 |
|---|
| 2026.09.17 | ₩46,605 | ₩47,356 | ₩44,499 | ₩46,269 | -0.72% | 262만 |
|---|
| 2026.09.16 | ₩44,284 | ₩46,766 | ₩44,224 | ₩45,706 | +3.21% | 311.1만 |
|---|
| 2026.09.15 | ₩41,884 | ₩45,424 | ₩41,884 | ₩44,284 | +5.73% | 292.8만 |
|---|
| 2026.09.14 | ₩42,501 | ₩43,238 | ₩41,146 | ₩42,581 | +0.19% | 191.4만 |
|---|
| 2026.09.11 | ₩40,529 | ₩41,763 | ₩40,462 | ₩41,119 | +1.46% | 86.6만 |
|---|
| 2026.09.10 | ₩40,516 | ₩41,783 | ₩40,368 | ₩40,569 | +0.13% | 127.4만 |
|---|
| 2026.09.09 | ₩41,575 | ₩42,206 | ₩40,650 | ₩40,730 | -2.03% | 112.1만 |
|---|
| 2026.09.08 | ₩43,721 | ₩44,333 | ₩41,696 | ₩41,884 | -4.20% | 182.9만 |
|---|
| 2026.09.04 | ₩44,917 | ₩45,465 | ₩43,064 | ₩44,620 | -0.66% | 189.9만 |
|---|
| 2026.09.03 | ₩46,229 | ₩47,181 | ₩45,331 | ₩45,733 | -1.07% | 136.8만 |
|---|
| 2026.09.02 | ₩45,639 | ₩46,672 | ₩44,660 | ₩45,049 | -1.29% | 108만 |
|---|
| 2026.09.01 | ₩45,344 | ₩46,648 | ₩44,767 | ₩45,639 | +0.65% | 167.2만 |
|---|
| 2026.08.31 | ₩45,078 | ₩46,605 | ₩44,351 | ₩46,350 | +2.82% | 138.4만 |
|---|
| 2026.08.28 | ₩45,947 | ₩47,168 | ₩45,418 | ₩45,666 | -0.61% | 159.6만 |
|---|
| 2026.08.27 | ₩44,030 | ₩46,457 | ₩44,030 | ₩46,363 | +5.30% | 160.2만 |
|---|
| 2026.08.26 | ₩42,192 | ₩43,185 | ₩41,119 | ₩42,916 | +1.72% | 125.8만 |
|---|
| 2026.08.25 | ₩43,761 | ₩44,486 | ₩42,380 | ₩43,299 | -1.06% | 173.9만 |
|---|
| 2026.08.24 | ₩44,003 | ₩45,089 | ₩43,618 | ₩43,949 | -0.12% | 141.9만 |
|---|
| 2026.08.21 | ₩43,212 | ₩44,258 | ₩42,085 | ₩43,922 | +1.64% | 151.9만 |
|---|
| 2026.08.20 | ₩43,493 | ₩44,378 | ₩43,067 | ₩43,319 | -0.40% | 172만 |
|---|
| 2026.08.19 | ₩43,359 | ₩44,928 | ₩43,153 | ₩43,909 | +1.27% | 172.4만 |
|---|
| 2026.08.18 | ₩42,823 | ₩44,305 | ₩42,655 | ₩43,520 | +1.63% | 126.5만 |
|---|
| 2026.08.17 | ₩43,440 | ₩43,976 | ₩42,279 | ₩42,715 | -1.67% | 249.6만 |
|---|
| 2026.08.14 | ₩45,498 | ₩45,926 | ₩43,091 | ₩44,258 | -2.73% | 162.7만 |
|---|
| 2026.08.13 | ₩41,991 | ₩45,733 | ₩41,401 | ₩45,331 | +7.95% | 271.9만 |
|---|
| 2026.08.12 | ₩42,628 | ₩43,084 | ₩41,421 | ₩41,844 | -1.84% | 223.8만 |
|---|
| 2026.08.11 | ₩45,565 | ₩46,269 | ₩43,708 | ₩43,761 | -3.96% | 215.8만 |
|---|
| 2026.08.10 | ₩44,901 | ₩46,377 | ₩43,654 | ₩46,243 | +2.99% | 307.5만 |
|---|
| 2026.08.07 | ₩36,814 | ₩45,733 | ₩36,606 | ₩45,585 | +23.83% | 789.2만 |
|---|
| 2026.08.06 | ₩38,638 | ₩39,751 | ₩37,552 | ₩38,048 | -1.53% | 349.6만 |
|---|
| 2026.08.05 | ₩40,301 | ₩40,409 | ₩39,148 | ₩39,698 | -1.50% | 304.3만 |
|---|
| 2026.08.04 | ₩38,524 | ₩40,516 | ₩38,142 | ₩39,953 | +3.71% | 322.7만 |
|---|
| 2026.08.03 | ₩37,914 | ₩39,443 | ₩37,780 | ₩38,826 | +2.41% | 274.8만 |
|---|
| 2026.07.31 | ₩36,747 | ₩37,753 | ₩36,130 | ₩36,895 | +0.40% | 1611만 |
|---|
| 2026.07.30 | ₩37,780 | ₩38,705 | ₩36,432 | ₩37,096 | -1.81% | 603.6만 |
|---|
| 2026.07.29 | ₩36,077 | ₩37,612 | ₩36,023 | ₩36,432 | +0.99% | 221.1만 |
|---|
| 2026.07.28 | ₩34,870 | ₩36,667 | ₩34,870 | ₩36,372 | +4.31% | 238.9만 |
|---|
| 2026.07.27 | ₩31,530 | ₩34,769 | ₩31,530 | ₩34,266 | +8.68% | 326.6만 |
|---|
| 2026.07.24 | ₩29,948 | ₩31,718 | ₩29,840 | ₩31,007 | +3.54% | 271.3만 |
|---|
| 2026.07.23 | ₩31,155 | ₩31,664 | ₩27,842 | ₩29,163 | -6.39% | 398.4만 |
|---|
| 2026.07.22 | ₩33,381 | ₩33,549 | ₩30,101 | ₩30,779 | -7.79% | 305.7만 |
|---|
| 2026.07.21 | ₩33,743 | ₩35,057 | ₩33,475 | ₩33,837 | +0.28% | 154.5만 |
|---|
| 2026.07.20 | ₩34,065 | ₩35,527 | ₩33,562 | ₩34,467 | +1.18% | 106.8만 |
|---|
| 2026.07.17 | ₩33,200 | ₩35,111 | ₩33,113 | ₩34,306 | +3.33% | 178.6만 |
|---|
| 2026.07.16 | ₩33,394 | ₩34,186 | ₩32,912 | ₩33,877 | +1.45% | 143.6만 |
|---|
| 2026.07.15 | ₩34,870 | ₩35,607 | ₩32,898 | ₩33,341 | -4.38% | 220.8만 |
|---|
| 2026.07.14 | ₩32,697 | ₩34,668 | ₩32,469 | ₩34,306 | +4.92% | 231.3만 |
|---|
| 2026.07.13 | ₩34,212 | ₩35,379 | ₩33,938 | ₩34,615 | +1.18% | 160.4만 |
|---|
| 2026.07.10 | ₩34,599 | ₩34,599 | ₩33,585 | ₩34,092 | -1.47% | 167.7만 |
|---|
| 2026.07.09 | ₩31,533 | ₩33,502 | ₩31,047 | ₩33,435 | +6.03% | 147만 |
|---|
| 2026.07.08 | ₩32,415 | ₩33,368 | ₩31,705 | ₩32,456 | +0.12% | 201.1만 |
|---|
| 2026.07.07 | ₩32,831 | ₩34,454 | ₩32,013 | ₩33,508 | +2.06% | 350.7만 |
|---|
| 2026.07.06 | ₩30,658 | ₩32,389 | ₩30,243 | ₩32,321 | +5.42% | 211.2만 |
|---|
| 2026.07.02 | ₩30,927 | ₩32,327 | ₩30,726 | ₩31,436 | +1.65% | 268만 |
|---|
| 2026.07.01 | ₩29,572 | ₩31,208 | ₩29,344 | ₩31,168 | +5.40% | 258.8만 |
|---|
| 2026.06.30 | ₩28,325 | ₩28,808 | ₩27,775 | ₩28,593 | +0.95% | 142.4만 |
|---|
| 2026.06.29 | ₩29,217 | ₩29,492 | ₩28,446 | ₩28,566 | -2.23% | 227.8만 |
|---|
| 2026.06.26 | ₩26,555 | ₩28,647 | ₩26,541 | ₩28,593 | +7.68% | 497.9만 |
|---|
| 2026.06.25 | ₩26,085 | ₩26,890 | ₩25,616 | ₩26,166 | +0.31% | 207.7만 |
|---|
| 2026.06.24 | ₩25,549 | ₩26,635 | ₩25,549 | ₩26,125 | +2.26% | 224.5만 |
|---|
| 2026.06.23 | ₩25,120 | ₩25,951 | ₩24,945 | ₩25,562 | +1.76% | 228.9만 |
|---|
| 2026.06.22 | ₩25,361 | ₩26,186 | ₩24,342 | ₩25,240 | -0.48% | 357만 |
|---|
| 2026.06.18 | ₩25,777 | ₩26,501 | ₩24,878 | ₩26,011 | +0.91% | 438만 |
|---|
| 2026.06.17 | ₩27,480 | ₩27,829 | ₩25,877 | ₩25,964 | -5.51% | 270.5만 |
|---|
| 2026.06.16 | ₩27,587 | ₩28,538 | ₩27,031 | ₩27,741 | +0.56% | 234.8만 |
|---|
| 2026.06.15 | ₩28,633 | ₩29,049 | ₩27,547 | ₩27,708 | -3.23% | 229.6만 |
|---|
| 2026.06.12 | ₩27,802 | ₩28,486 | ₩26,938 | ₩28,472 | +2.41% | 175.6만 |
|---|
| 2026.06.11 | ₩27,976 | ₩28,379 | ₩26,957 | ₩27,936 | -0.14% | 331만 |
|---|
| 2026.06.10 | ₩28,506 | ₩29,773 | ₩28,204 | ₩28,633 | +0.45% | 211.4만 |
|---|
| 2026.06.09 | ₩30,471 | ₩31,074 | ₩27,171 | ₩29,076 | -4.58% | 329.1만 |
|---|
| 2026.06.08 | ₩31,249 | ₩31,668 | ₩30,618 | ₩31,047 | -0.64% | 190.2만 |
|---|
| 2026.06.05 | ₩32,523 | ₩33,448 | ₩30,310 | ₩31,544 | -3.01% | 337.3만 |
|---|
| 2026.06.04 | ₩32,402 | ₩34,709 | ₩31,530 | ₩32,804 | +1.24% | 268.7만 |
|---|
| 2026.06.03 | ₩33,260 | ₩33,301 | ₩31,383 | ₩32,120 | -3.43% | 329.5만 |
|---|
| 2026.06.02 | ₩33,005 | ₩34,695 | ₩32,389 | ₩33,569 | +1.71% | 389.3만 |
|---|
| 2026.06.01 | ₩33,730 | ₩36,117 | ₩32,254 | ₩35,218 | +4.41% | 485.7만 |
|---|
| 2026.05.29 | ₩31,463 | ₩33,113 | ₩30,960 | ₩32,657 | +3.79% | 460.6만 |
|---|
| 2026.05.28 | ₩30,437 | ₩31,302 | ₩29,183 | ₩30,618 | +0.59% | 331.2만 |
|---|
| 2026.05.27 | ₩30,122 | ₩30,699 | ₩29,666 | ₩29,961 | -0.53% | 207.2만 |
|---|
| 2026.05.26 | ₩30,283 | ₩31,731 | ₩29,586 | ₩30,565 | +0.93% | 235.5만 |
|---|
| 2026.05.22 | ₩29,492 | ₩31,155 | ₩29,384 | ₩30,524 | +3.50% | 237.5만 |
|---|
| 2026.05.21 | ₩29,753 | ₩30,927 | ₩28,864 | ₩29,290 | -1.56% | 330.2만 |
|---|
| 2026.05.20 | ₩29,545 | ₩30,068 | ₩28,258 | ₩29,894 | +1.18% | 335.5만 |
|---|
| 2026.05.19 | ₩28,848 | ₩30,337 | ₩27,668 | ₩30,202 | +4.70% | 558.2만 |
|---|
| 2026.05.18 | ₩28,379 | ₩29,290 | ₩27,748 | ₩28,338 | -0.14% | 350.5만 |
|---|
| 2026.05.15 | ₩27,165 | ₩30,256 | ₩27,165 | ₩29,022 | +6.84% | 344.2만 |
|---|
| 2026.05.14 | ₩28,298 | ₩29,143 | ₩27,697 | ₩27,829 | -1.66% | 332.6만 |
|---|
| 2026.05.13 | ₩27,882 | ₩29,586 | ₩26,596 | ₩28,325 | +1.59% | 704.6만 |
|---|
| 2026.05.12 | ₩28,714 | ₩29,049 | ₩27,802 | ₩28,070 | -2.24% | 245.8만 |
|---|
| 2026.05.11 | ₩29,465 | ₩30,786 | ₩27,815 | ₩28,714 | -2.55% | 269.3만 |
|---|
| 2026.05.08 | ₩29,210 | ₩29,800 | ₩27,923 | ₩29,639 | +1.47% | 294.2만 |
|---|
| 2026.05.07 | ₩30,176 | ₩31,423 | ₩29,606 | ₩29,773 | -1.33% | 309.6만 |
|---|
| 2026.05.06 | ₩32,234 | ₩32,234 | ₩28,835 | ₩29,371 | -8.88% | 545.8만 |
|---|
| 2026.05.05 | ₩32,305 | ₩33,980 | ₩32,026 | ₩32,536 | +0.71% | 628.9만 |
|---|
| 2026.05.04 | ₩29,881 | ₩32,228 | ₩29,612 | ₩31,302 | +4.76% | 898.1만 |
|---|
| 2026.05.01 | ₩27,064 | ₩31,101 | ₩26,367 | ₩29,827 | +10.21% | 1530.3만 |
|---|
| 2026.04.30 | ₩22,732 | ₩23,349 | ₩22,042 | ₩23,068 | +1.47% | 482.1만 |
|---|
| 2026.04.29 | ₩22,223 | ₩22,920 | ₩21,928 | ₩22,866 | +2.90% | 176만 |
|---|
| 2026.04.28 | ₩22,022 | ₩23,054 | ₩22,022 | ₩22,478 | +2.07% | 183만 |
|---|
| 2026.04.27 | ₩22,153 | ₩22,692 | ₩21,914 | ₩22,209 | +0.25% | 229만 |
|---|
| 2026.04.24 | ₩20,949 | ₩22,250 | ₩20,761 | ₩22,196 | +5.95% | 222.3만 |
|---|
| 2026.04.23 | ₩21,472 | ₩21,566 | ₩20,063 | ₩20,734 | -3.44% | 243.4만 |
|---|
| 2026.04.22 | ₩22,156 | ₩22,585 | ₩21,820 | ₩22,250 | +0.42% | 153.1만 |
|---|
| 2026.04.21 | ₩21,887 | ₩23,121 | ₩21,659 | ₩22,115 | +1.04% | 235.2만 |
|---|
| 2026.04.20 | ₩20,922 | ₩21,794 | ₩20,922 | ₩21,780 | +4.10% | 181.5만 |
|---|
| 2026.04.17 | ₩21,539 | ₩21,807 | ₩20,969 | ₩21,163 | -1.74% | 201.4만 |
|---|
| 2026.04.16 | ₩20,989 | ₩21,633 | ₩20,639 | ₩21,029 | +0.19% | 227.7만 |
|---|
| 2026.04.15 | ₩19,715 | ₩20,714 | ₩19,473 | ₩20,600 | +4.49% | 207.2만 |
|---|
| 2026.04.14 | ₩19,675 | ₩20,117 | ₩19,225 | ₩19,353 | -1.64% | 186만 |
|---|
| 2026.04.13 | ₩18,226 | ₩19,581 | ₩18,226 | ₩19,366 | +6.25% | 199.3만 |
|---|
| 2026.04.10 | ₩18,521 | ₩18,628 | ₩17,824 | ₩18,253 | -1.45% | 237.6만 |
|---|
| 2026.04.09 | ₩19,272 | ₩19,312 | ₩18,400 | ₩18,535 | -3.83% | 262.1만 |
|---|
| 2026.04.08 | ₩21,123 | ₩21,324 | ₩19,326 | ₩19,567 | -7.37% | 220.1만 |
|---|
| 2026.04.07 | ₩20,224 | ₩20,627 | ₩19,963 | ₩20,063 | -0.80% | 155.1만 |
|---|
| 2026.04.06 | ₩20,211 | ₩20,586 | ₩20,037 | ₩20,345 | +0.66% | 152.7만 |
|---|
| 2026.04.02 | ₩19,943 | ₩20,667 | ₩19,447 | ₩20,131 | +0.94% | 258.1만 |
|---|
| 2026.04.01 | ₩20,546 | ₩20,546 | ₩19,473 | ₩20,198 | -1.70% | 178.5만 |
|---|
| 2026.03.31 | ₩19,943 | ₩20,560 | ₩19,621 | ₩20,345 | +2.02% | 175.1만 |
|---|
| 2026.03.30 | ₩19,567 | ₩20,211 | ₩19,460 | ₩19,809 | +1.23% | 186.2만 |
|---|
| 2026.03.27 | ₩19,822 | ₩19,835 | ₩19,138 | ₩19,353 | -2.37% | 175.3만 |
|---|
| 2026.03.26 | ₩19,447 | ₩20,640 | ₩19,346 | ₩20,278 | +4.28% | 182.9만 |
|---|
| 2026.03.25 | ₩20,721 | ₩20,989 | ₩19,078 | ₩19,587 | -5.47% | 223.2만 |
|---|
| 2026.03.24 | ₩21,244 | ₩21,364 | ₩20,117 | ₩20,157 | -5.11% | 198.9만 |
|---|
| 2026.03.23 | ₩21,405 | ₩21,753 | ₩20,971 | ₩21,552 | +0.69% | 252.6만 |
|---|
| 2026.03.20 | ₩20,935 | ₩21,190 | ₩20,332 | ₩20,828 | -0.51% | 218.7만 |
|---|
| 2026.03.19 | ₩20,908 | ₩21,807 | ₩20,855 | ₩21,190 | +1.35% | 195.4만 |
|---|
| 2026.03.18 | ₩21,056 | ₩21,552 | ₩20,841 | ₩20,975 | -0.38% | 125.5만 |
|---|
| 2026.03.17 | ₩21,177 | ₩21,981 | ₩20,989 | ₩21,431 | +1.20% | 210.2만 |
|---|
| 2026.03.16 | ₩21,418 | ₩21,606 | ₩20,868 | ₩21,096 | -1.50% | 181.5만 |
|---|
| 2026.03.13 | ₩21,794 | ₩22,223 | ₩21,022 | ₩21,136 | -3.02% | 211.9만 |
|---|
| 2026.03.12 | ₩22,075 | ₩22,991 | ₩21,780 | ₩21,794 | -1.28% | 154.8만 |
|---|
| 2026.03.11 | ₩22,813 | ₩23,443 | ₩21,780 | ₩22,504 | -1.35% | 209.6만 |
|---|
| 2026.03.10 | ₩24,141 | ₩24,141 | ₩22,464 | ₩22,759 | -5.72% | 197.6만 |
|---|
| 2026.03.09 | ₩23,765 | ₩24,342 | ₩22,888 | ₩24,194 | +1.81% | 243.7만 |
|---|
| 2026.03.06 | ₩24,221 | ₩24,570 | ₩23,597 | ₩24,261 | +0.17% | 237.7만 |
|---|
| 2026.03.05 | ₩24,033 | ₩25,173 | ₩24,033 | ₩24,462 | +1.79% | 515.2만 |
|---|
| 2026.03.04 | ₩23,698 | ₩24,255 | ₩23,363 | ₩23,993 | +1.25% | 302.6만 |
|---|
| 2026.03.03 | ₩22,806 | ₩24,476 | ₩22,571 | ₩23,685 | +3.85% | 431.9만 |
|---|
| 2026.03.02 | ₩22,826 | ₩23,993 | ₩22,437 | ₩23,430 | +2.64% | 284.6만 |
|---|
| 2026.02.27 | ₩24,100 | ₩24,827 | ₩23,121 | ₩23,389 | -2.95% | 340.6만 |
|---|
| 2026.02.26 | ₩24,141 | ₩25,307 | ₩23,550 | ₩25,079 | +3.89% | 325만 |
|---|
| 2026.02.25 | ₩24,114 | ₩24,315 | ₩23,544 | ₩23,939 | -0.72% | 219.1만 |
|---|
| 2026.02.24 | ₩23,913 | ₩25,576 | ₩23,778 | ₩23,913 | 0.00% | 275.2만 |
|---|
| 2026.02.23 | ₩25,294 | ₩25,348 | ₩23,671 | ₩23,792 | -5.94% | 555.1만 |
|---|
| 2026.02.20 | ₩23,711 | ₩27,849 | ₩22,437 | ₩25,911 | +9.28% | 907.9만 |
|---|
| 2026.02.19 | ₩22,276 | ₩23,161 | ₩21,941 | ₩23,041 | +3.43% | 297.3만 |
|---|
| 2026.02.18 | ₩21,847 | ₩22,585 | ₩21,740 | ₩22,437 | +2.70% | 170.5만 |
|---|
| 2026.02.17 | ₩22,504 | ₩23,135 | ₩21,525 | ₩21,901 | -2.68% | 252.9만 |
|---|
| 2026.02.13 | ₩22,223 | ₩22,840 | ₩21,975 | ₩22,464 | +1.09% | 169.1만 |
|---|
| 2026.02.12 | ₩22,250 | ₩22,659 | ₩21,056 | ₩22,223 | -0.12% | 232.4만 |
|---|
| 2026.02.11 | ₩23,671 | ₩23,792 | ₩21,954 | ₩22,250 | -6.01% | 330.9만 |
|---|
| 2026.02.10 | ₩23,215 | ₩24,684 | ₩23,001 | ₩23,832 | +2.66% | 223.9만 |
|---|
| 2026.02.09 | ₩22,907 | ₩23,068 | ₩22,256 | ₩22,853 | -0.23% | 224.4만 |
|---|
| 2026.02.06 | ₩21,726 | ₩23,088 | ₩21,452 | ₩22,907 | +5.43% | 224.9만 |
|---|
| 2026.02.05 | ₩22,799 | ₩23,336 | ₩21,063 | ₩21,472 | -5.82% | 348.9만 |
|---|
| 2026.02.04 | ₩22,276 | ₩23,001 | ₩21,606 | ₩22,933 | +2.95% | 290.4만 |
|---|
| 2026.02.03 | ₩23,832 | ₩23,872 | ₩21,592 | ₩22,410 | -5.97% | 401.2만 |
|---|
| 2026.02.02 | ₩23,792 | ₩24,301 | ₩23,255 | ₩24,114 | +1.35% | 205.9만 |
|---|
| 2026.01.30 | ₩23,685 | ₩23,906 | ₩23,148 | ₩23,685 | 0.00% | 178.1만 |
|---|
| 2026.01.29 | ₩23,805 | ₩23,872 | ₩22,880 | ₩23,859 | +0.23% | 255.8만 |
|---|
| 2026.01.28 | ₩24,985 | ₩25,213 | ₩24,301 | ₩24,503 | -1.93% | 160.7만 |
|---|
| 2026.01.27 | ₩25,857 | ₩26,018 | ₩24,429 | ₩24,637 | -4.72% | 167.4만 |
|---|
| 2026.01.26 | ₩24,664 | ₩26,166 | ₩24,664 | ₩25,857 | +4.84% | 217.2만 |
|---|
| 2026.01.23 | ₩25,120 | ₩25,482 | ₩24,322 | ₩24,570 | -2.19% | 232.8만 |
|---|
| 2026.01.22 | ₩23,550 | ₩25,334 | ₩23,550 | ₩25,307 | +7.46% | 444.4만 |
|---|
| 2026.01.21 | ₩23,094 | ₩23,564 | ₩23,001 | ₩23,336 | +1.05% | 212.2만 |
|---|
| 2026.01.20 | ₩22,947 | ₩23,859 | ₩22,746 | ₩23,001 | +0.23% | 290.1만 |
|---|
| 2026.01.16 | ₩25,508 | ₩25,508 | ₩23,530 | ₩23,591 | -7.52% | 273.3만 |
|---|
| 2026.01.15 | ₩25,482 | ₩25,602 | ₩24,811 | ₩25,495 | +0.05% | 175.6만 |
|---|
| 2026.01.14 | ₩25,267 | ₩26,005 | ₩25,095 | ₩25,468 | +0.80% | 137.9만 |
|---|
| 2026.01.13 | ₩26,434 | ₩26,662 | ₩25,254 | ₩25,267 | -4.41% | 154.8만 |
|---|
| 2026.01.12 | ₩26,434 | ₩26,903 | ₩25,924 | ₩26,407 | -0.10% | 129만 |
|---|
| 2026.01.09 | ₩26,742 | ₩27,037 | ₩25,884 | ₩26,635 | -0.40% | 121만 |
|---|
| 2026.01.08 | ₩26,702 | ₩26,843 | ₩26,032 | ₩26,689 | -0.05% | 174.7만 |
|---|
| 2026.01.07 | ₩26,488 | ₩26,965 | ₩26,313 | ₩26,742 | +0.96% | 138.1만 |
|---|
| 2026.01.06 | ₩25,522 | ₩26,555 | ₩25,522 | ₩26,474 | +3.73% | 218.9만 |
|---|
| 2026.01.05 | ₩24,744 | ₩26,555 | ₩24,690 | ₩25,508 | +3.09% | 183.4만 |
|---|
| 2026.01.02 | ₩27,158 | ₩27,206 | ₩25,153 | ₩25,227 | -7.11% | 161.5만 |
|---|
| 2025.12.31 | ₩26,796 | ₩27,091 | ₩26,514 | ₩26,890 | +0.35% | 117.7만 |
|---|
| 2025.12.30 | ₩26,635 | ₩27,145 | ₩26,635 | ₩26,823 | +0.70% | 186.6만 |
|---|
| 2025.12.29 | ₩26,648 | ₩26,984 | ₩26,561 | ₩26,749 | +0.38% | 130.5만 |
|---|
| 2025.12.26 | ₩26,300 | ₩26,823 | ₩26,300 | ₩26,809 | +1.94% | 125.1만 |
|---|
| 2025.12.24 | ₩26,474 | ₩26,602 | ₩26,320 | ₩26,434 | -0.15% | 49.3만 |
|---|
| 2025.12.23 | ₩27,078 | ₩27,252 | ₩26,353 | ₩26,474 | -2.23% | 151.2만 |
|---|
| 2025.12.22 | ₩27,560 | ₩28,016 | ₩27,346 | ₩27,386 | -0.63% | 104.7만 |
|---|
| 2025.12.19 | ₩28,204 | ₩28,539 | ₩27,413 | ₩27,547 | -2.33% | 346.3만 |
|---|
| 2025.12.18 | ₩28,754 | ₩28,902 | ₩27,882 | ₩28,177 | -2.01% | 210.5만 |
|---|
| 2025.12.17 | ₩28,533 | ₩29,612 | ₩28,219 | ₩28,311 | -0.78% | 141.3만 |
|---|
| 2025.12.16 | ₩27,574 | ₩29,156 | ₩27,560 | ₩28,848 | +4.62% | 160.2만 |
|---|
| 2025.12.15 | ₩28,379 | ₩28,687 | ₩27,560 | ₩27,627 | -2.65% | 226.8만 |
|---|
| 2025.12.12 | ₩28,694 | ₩28,969 | ₩28,184 | ₩28,352 | -1.19% | 163.2만 |
|---|
| 2025.12.11 | ₩28,969 | ₩29,358 | ₩28,660 | ₩28,794 | -0.60% | 111.3만 |
|---|
| 2025.12.10 | ₩28,660 | ₩29,358 | ₩28,513 | ₩28,969 | +1.08% | 135.5만 |
|---|
| 2025.12.09 | ₩27,762 | ₩29,042 | ₩27,721 | ₩28,848 | +3.91% | 174.8만 |
|---|
| 2025.12.08 | ₩27,748 | ₩28,030 | ₩27,467 | ₩27,923 | +0.63% | 132.3만 |
|---|
| 2025.12.05 | ₩27,534 | ₩28,580 | ₩27,399 | ₩27,695 | +0.58% | 199.2만 |
|---|
| 2025.12.04 | ₩27,520 | ₩27,815 | ₩26,984 | ₩27,815 | +1.07% | 189.4만 |
|---|
| 2025.12.03 | ₩26,461 | ₩27,534 | ₩26,313 | ₩27,426 | +3.65% | 164.4만 |
|---|
| 2025.12.02 | ₩26,836 | ₩27,131 | ₩26,280 | ₩26,407 | -1.60% | 169만 |
|---|
| 2025.12.01 | ₩25,696 | ₩27,265 | ₩25,616 | ₩26,635 | +3.65% | 272.4만 |
|---|
| 2025.11.28 | ₩26,300 | ₩26,447 | ₩26,045 | ₩26,273 | -0.10% | 79.4만 |
|---|
| 2025.11.26 | ₩26,005 | ₩26,608 | ₩25,861 | ₩26,233 | +0.88% | 161.6만 |
|---|
| 2025.11.25 | ₩25,710 | ₩26,541 | ₩25,710 | ₩26,072 | +1.41% | 221.5만 |
|---|
| 2025.11.24 | ₩25,415 | ₩25,891 | ₩25,240 | ₩25,576 | +0.63% | 168.6만 |
|---|
| 2025.11.21 | ₩23,872 | ₩25,582 | ₩23,752 | ₩25,401 | +6.40% | 300만 |
|---|
| 2025.11.20 | ₩24,892 | ₩24,959 | ₩23,819 | ₩23,845 | -4.20% | 220.3만 |
|---|
| 2025.11.19 | ₩24,878 | ₩24,945 | ₩24,141 | ₩24,516 | -1.46% | 197.8만 |
|---|
| 2025.11.18 | ₩24,825 | ₩25,133 | ₩24,422 | ₩24,932 | +0.43% | 223.4만 |
|---|
| 2025.11.17 | ₩26,890 | ₩27,126 | ₩24,834 | ₩25,106 | -6.63% | 212.4만 |
|---|
| 2025.11.14 | ₩26,823 | ₩27,574 | ₩26,555 | ₩27,185 | +1.35% | 135.5만 |
|---|
| 2025.11.13 | ₩28,218 | ₩28,687 | ₩27,259 | ₩27,453 | -2.71% | 142.1만 |
|---|
| 2025.11.12 | ₩28,338 | ₩28,928 | ₩27,705 | ₩28,151 | -0.66% | 216.5만 |
|---|
| 2025.11.11 | ₩27,641 | ₩27,923 | ₩26,984 | ₩27,265 | -1.36% | 184.3만 |
|---|
| 2025.11.10 | ₩27,239 | ₩28,191 | ₩26,313 | ₩27,842 | +2.22% | 370.7만 |
|---|
| 2025.11.07 | ₩28,781 | ₩29,344 | ₩24,100 | ₩26,608 | -7.55% | 1290.2만 |
|---|
| 2025.11.06 | ₩30,471 | ₩30,567 | ₩28,513 | ₩28,888 | -5.19% | 308.5만 |
|---|
| 2025.11.05 | ₩31,114 | ₩31,363 | ₩30,417 | ₩30,524 | -1.90% | 180.6만 |
|---|
| 2025.11.04 | ₩31,369 | ₩32,147 | ₩30,524 | ₩30,860 | -1.62% | 148.1만 |
|---|
| 2025.11.03 | ₩32,657 | ₩33,475 | ₩31,812 | ₩32,630 | -0.08% | 321.4만 |
|---|
| 2025.10.31 | ₩31,664 | ₩33,079 | ₩31,510 | ₩32,563 | +2.84% | 154.7만 |
|---|
| 2025.10.30 | ₩30,819 | ₩31,979 | ₩30,618 | ₩31,329 | +1.65% | 194.6만 |
|---|
| 2025.10.29 | ₩31,570 | ₩32,603 | ₩31,074 | ₩31,356 | -0.68% | 252.3만 |
|---|
| 2025.10.28 | ₩31,731 | ₩32,697 | ₩31,316 | ₩31,718 | -0.04% | 158.2만 |
|---|
| 2025.10.27 | ₩32,107 | ₩32,134 | ₩31,505 | ₩31,731 | -1.17% | 115.8만 |
|---|
| 2025.10.24 | ₩31,503 | ₩32,174 | ₩31,322 | ₩31,611 | +0.34% | 143.3만 |
|---|
| 2025.10.23 | ₩30,551 | ₩31,034 | ₩30,189 | ₩30,873 | +1.05% | 169.1만 |
|---|
| 2025.10.22 | ₩30,819 | ₩31,289 | ₩30,493 | ₩30,699 | -0.39% | 177.9만 |
|---|
| 2025.10.21 | ₩30,082 | ₩31,658 | ₩29,949 | ₩31,021 | +3.12% | 170.7만 |
|---|
| 2025.10.20 | ₩29,063 | ₩30,511 | ₩29,063 | ₩30,082 | +3.51% | 132.3만 |
|---|
| 2025.10.17 | ₩28,647 | ₩29,063 | ₩28,425 | ₩28,915 | +0.94% | 96만 |
|---|
| 2025.10.16 | ₩29,612 | ₩29,746 | ₩28,472 | ₩28,915 | -2.36% | 162.3만 |
|---|
| 2025.10.15 | ₩30,176 | ₩30,270 | ₩28,794 | ₩29,331 | -2.80% | 152.5만 |
|---|
| 2025.10.14 | ₩28,365 | ₩30,229 | ₩28,298 | ₩29,854 | +5.25% | 165.3만 |
|---|
| 2025.10.13 | ₩28,057 | ₩29,009 | ₩27,467 | ₩28,969 | +3.25% | 350.7만 |
|---|
| 2025.10.10 | ₩29,773 | ₩29,842 | ₩27,493 | ₩27,641 | -7.16% | 234.9만 |
|---|