시장 데이터를 불러오는 중
전체 종목
Franklin Wireless Corp. - common stock 과거 주가
Franklin Wireless Corp. - common stock · FKWL · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Wireless Corp. - common stock · FKWL · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,951 | ₩3,179 | ₩2,951 | ₩2,964 | +0.45% | 1.3만 |
| 2026.10.08 | ₩3,072 | ₩3,072 | ₩2,911 | ₩2,964 | -3.49% | 1.4만 |
| 2026.10.07 | ₩3,045 | ₩3,045 | ₩3,018 | ₩3,018 | -0.88% | 4.7천 |
| 2026.10.06 | ₩3,098 | ₩3,139 | ₩3,031 | ₩3,112 | +0.43% | 2.1만 |
| 2026.10.05 | ₩3,179 | ₩3,206 | ₩3,098 | ₩3,098 | -2.53% | 1.4만 |
| 2026.10.02 | ₩3,192 | ₩3,219 | ₩3,179 | ₩3,206 | +0.42% | 8.1천 |
| 2026.10.01 | ₩3,192 | ₩3,246 | ₩3,192 | ₩3,206 | +0.42% | 2.6만 |
| 2026.09.30 | ₩3,206 | ₩3,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,192 |
| -0.42% |
| 6.8천 |
| 2026.09.29 | ₩3,233 | ₩3,233 | ₩3,192 | ₩3,219 | -0.41% | 3.6천 |
|---|
| 2026.09.28 | ₩3,246 | ₩3,246 | ₩3,192 | ₩3,246 | 0.00% | 6.5천 |
|---|
| 2026.09.25 | ₩3,206 | ₩3,313 | ₩3,206 | ₩3,259 | +1.67% | 3.7천 |
|---|
| 2026.09.24 | ₩3,179 | ₩3,179 | ₩3,179 | ₩3,179 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩3,192 | ₩3,206 | ₩3,179 | ₩3,179 | -0.42% | 2.1천 |
|---|
| 2026.09.22 | ₩3,206 | ₩3,326 | ₩3,206 | ₩3,233 | +0.84% | 2.8만 |
|---|
| 2026.09.21 | ₩3,233 | ₩3,273 | ₩3,233 | ₩3,246 | +0.41% | 7천 |
|---|
| 2026.09.18 | ₩3,273 | ₩3,273 | ₩3,206 | ₩3,233 | -1.23% | 1.4만 |
|---|
| 2026.09.17 | ₩3,179 | ₩3,313 | ₩3,152 | ₩3,286 | +3.38% | 1.1만 |
|---|
| 2026.09.16 | ₩3,179 | ₩3,206 | ₩3,152 | ₩3,179 | 0.00% | 6.9천 |
|---|
| 2026.09.15 | ₩3,165 | ₩3,233 | ₩3,152 | ₩3,206 | +1.27% | 1.3만 |
|---|
| 2026.09.14 | ₩3,152 | ₩3,233 | ₩3,152 | ₩3,165 | +0.43% | 1.4만 |
|---|
| 2026.09.11 | ₩3,192 | ₩3,206 | ₩3,165 | ₩3,192 | 0.00% | 5.5천 |
|---|
| 2026.09.10 | ₩3,259 | ₩3,259 | ₩3,206 | ₩3,219 | -1.23% | 8.4천 |
|---|
| 2026.09.09 | ₩3,353 | ₩3,353 | ₩3,246 | ₩3,246 | -3.20% | 2.9천 |
|---|
| 2026.09.08 | ₩3,273 | ₩3,273 | ₩3,233 | ₩3,273 | 0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩3,286 | ₩3,353 | ₩3,286 | ₩3,286 | 0.00% | 7.4천 |
|---|
| 2026.09.03 | ₩3,286 | ₩3,367 | ₩3,286 | ₩3,353 | +2.04% | 3천 |
|---|
| 2026.09.02 | ₩3,286 | ₩3,340 | ₩3,286 | ₩3,300 | +0.41% | 7.1천 |
|---|
| 2026.09.01 | ₩3,380 | ₩3,380 | ₩3,340 | ₩3,340 | -1.19% | 1.7만 |
|---|
| 2026.08.31 | ₩3,420 | ₩3,420 | ₩3,273 | ₩3,367 | -1.57% | 2.1만 |
|---|
| 2026.08.28 | ₩3,259 | ₩3,367 | ₩3,259 | ₩3,367 | +3.29% | 1.4만 |
|---|
| 2026.08.27 | ₩3,353 | ₩3,367 | ₩3,300 | ₩3,300 | -1.60% | 4.7천 |
|---|
| 2026.08.26 | ₩3,233 | ₩3,367 | ₩3,233 | ₩3,367 | +4.15% | 9.6천 |
|---|
| 2026.08.25 | ₩3,233 | ₩3,353 | ₩3,192 | ₩3,353 | +3.73% | 1.8만 |
|---|
| 2026.08.24 | ₩3,353 | ₩3,353 | ₩3,259 | ₩3,259 | -2.80% | 2.1만 |
|---|
| 2026.08.21 | ₩3,233 | ₩3,353 | ₩3,233 | ₩3,353 | +3.73% | 1.9만 |
|---|
| 2026.08.20 | ₩3,259 | ₩3,353 | ₩3,233 | ₩3,233 | -0.82% | 1.1만 |
|---|
| 2026.08.19 | ₩3,206 | ₩3,286 | ₩3,179 | ₩3,259 | +1.67% | 7.9천 |
|---|
| 2026.08.18 | ₩3,179 | ₩3,246 | ₩3,179 | ₩3,246 | +2.11% | 1.2만 |
|---|
| 2026.08.17 | ₩3,192 | ₩3,246 | ₩3,179 | ₩3,179 | -0.42% | 7.7천 |
|---|
| 2026.08.14 | ₩3,179 | ₩3,259 | ₩2,964 | ₩3,259 | +2.53% | 1.4만 |
|---|
| 2026.08.13 | ₩3,259 | ₩3,259 | ₩3,206 | ₩3,206 | -1.65% | 8천 |
|---|
| 2026.08.12 | ₩3,326 | ₩3,326 | ₩3,219 | ₩3,273 | -1.61% | 8천 |
|---|
| 2026.08.11 | ₩3,112 | ₩3,273 | ₩3,098 | ₩3,233 | +3.88% | 1.2만 |
|---|
| 2026.08.10 | ₩3,072 | ₩3,246 | ₩3,058 | ₩3,179 | +3.49% | 8만 |
|---|
| 2026.08.07 | ₩3,085 | ₩3,098 | ₩3,018 | ₩3,072 | -0.43% | 1.3만 |
|---|
| 2026.08.06 | ₩3,018 | ₩3,045 | ₩3,018 | ₩3,045 | +0.89% | 1.4천 |
|---|
| 2026.08.05 | ₩3,098 | ₩3,112 | ₩2,964 | ₩3,018 | -2.60% | 1.7만 |
|---|
| 2026.08.04 | ₩3,085 | ₩3,085 | ₩3,045 | ₩3,045 | -1.30% | 5.9천 |
|---|
| 2026.08.03 | ₩3,058 | ₩3,139 | ₩3,045 | ₩3,085 | +0.88% | 2.1만 |
|---|
| 2026.07.31 | ₩3,085 | ₩3,112 | ₩3,058 | ₩3,058 | -0.87% | 2.4천 |
|---|
| 2026.07.30 | ₩3,072 | ₩3,112 | ₩3,072 | ₩3,112 | +1.31% | 1.5만 |
|---|
| 2026.07.29 | ₩3,098 | ₩3,139 | ₩3,085 | ₩3,098 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩3,112 | ₩3,152 | ₩3,098 | ₩3,098 | -0.43% | 2.8만 |
|---|
| 2026.07.27 | ₩3,139 | ₩3,192 | ₩3,125 | ₩3,125 | -0.43% | 8.6만 |
|---|
| 2026.07.24 | ₩3,219 | ₩3,219 | ₩3,139 | ₩3,139 | -2.50% | 1.2만 |
|---|
| 2026.07.23 | ₩3,139 | ₩3,192 | ₩3,139 | ₩3,165 | +0.85% | 1.5만 |
|---|
| 2026.07.22 | ₩3,139 | ₩3,206 | ₩3,125 | ₩3,179 | +1.28% | 5.2만 |
|---|
| 2026.07.21 | ₩3,139 | ₩3,152 | ₩3,139 | ₩3,139 | 0.00% | 1.6만 |
|---|
| 2026.07.20 | ₩3,139 | ₩3,165 | ₩3,139 | ₩3,139 | 0.00% | 5.9천 |
|---|
| 2026.07.17 | ₩3,152 | ₩3,179 | ₩3,139 | ₩3,179 | +0.85% | 3.8천 |
|---|
| 2026.07.16 | ₩3,165 | ₩3,192 | ₩3,139 | ₩3,179 | +0.42% | 5.2만 |
|---|
| 2026.07.15 | ₩3,192 | ₩3,192 | ₩3,165 | ₩3,165 | -0.84% | 1.1천 |
|---|
| 2026.07.14 | ₩3,098 | ₩3,206 | ₩3,098 | ₩3,192 | +3.03% | 7.7천 |
|---|
| 2026.07.13 | ₩3,286 | ₩3,286 | ₩3,058 | ₩3,098 | -5.71% | 6.3만 |
|---|
| 2026.07.10 | ₩3,259 | ₩3,259 | ₩3,152 | ₩3,179 | -2.47% | 2.3만 |
|---|
| 2026.07.09 | ₩3,206 | ₩3,286 | ₩3,179 | ₩3,259 | +1.67% | 9.4만 |
|---|
| 2026.07.08 | ₩3,112 | ₩3,273 | ₩3,098 | ₩3,233 | +3.88% | 2.7만 |
|---|
| 2026.07.07 | ₩3,286 | ₩3,300 | ₩3,192 | ₩3,192 | -2.86% | 2.9만 |
|---|
| 2026.07.06 | ₩3,367 | ₩3,407 | ₩3,300 | ₩3,326 | -1.20% | 2.3만 |
|---|
| 2026.07.02 | ₩3,407 | ₩3,434 | ₩3,393 | ₩3,407 | 0.00% | 4.6천 |
|---|
| 2026.07.01 | ₩3,367 | ₩3,447 | ₩3,367 | ₩3,420 | +1.59% | 1.1만 |
|---|
| 2026.06.30 | ₩3,528 | ₩3,528 | ₩3,393 | ₩3,407 | -3.42% | 2.3만 |
|---|
| 2026.06.29 | ₩3,393 | ₩3,528 | ₩3,353 | ₩3,528 | +3.95% | 3.7만 |
|---|
| 2026.06.26 | ₩3,420 | ₩3,541 | ₩3,353 | ₩3,541 | +3.53% | 2.5만 |
|---|
| 2026.06.25 | ₩3,447 | ₩3,447 | ₩3,380 | ₩3,393 | -1.56% | 2.1만 |
|---|
| 2026.06.24 | ₩3,420 | ₩3,501 | ₩3,420 | ₩3,447 | +0.78% | 4.4만 |
|---|
| 2026.06.23 | ₩3,461 | ₩3,487 | ₩3,353 | ₩3,434 | -0.78% | 3.9만 |
|---|
| 2026.06.22 | ₩3,541 | ₩3,541 | ₩3,461 | ₩3,487 | -1.52% | 2.1만 |
|---|
| 2026.06.18 | ₩3,514 | ₩3,554 | ₩3,501 | ₩3,514 | 0.00% | 1.4만 |
|---|
| 2026.06.17 | ₩3,514 | ₩3,621 | ₩3,514 | ₩3,554 | +1.15% | 2.8만 |
|---|
| 2026.06.16 | ₩3,595 | ₩3,662 | ₩3,501 | ₩3,554 | -1.12% | 3.7만 |
|---|
| 2026.06.15 | ₩3,756 | ₩3,782 | ₩3,528 | ₩3,541 | -5.71% | 10.1만 |
|---|
| 2026.06.12 | ₩3,689 | ₩3,782 | ₩3,689 | ₩3,742 | +1.45% | 1.9만 |
|---|
| 2026.06.11 | ₩3,796 | ₩3,809 | ₩3,662 | ₩3,675 | -3.18% | 7.1만 |
|---|
| 2026.06.10 | ₩3,742 | ₩3,742 | ₩3,689 | ₩3,689 | -1.43% | 1.8만 |
|---|
| 2026.06.09 | ₩3,702 | ₩3,809 | ₩3,675 | ₩3,729 | +0.72% | 4.6만 |
|---|
| 2026.06.08 | ₩3,782 | ₩3,823 | ₩3,689 | ₩3,689 | -2.48% | 3.5만 |
|---|
| 2026.06.05 | ₩3,715 | ₩3,836 | ₩3,689 | ₩3,836 | +3.25% | 2.9만 |
|---|
| 2026.06.04 | ₩3,769 | ₩3,796 | ₩3,702 | ₩3,756 | -0.36% | 3.3만 |
|---|
| 2026.06.03 | ₩3,903 | ₩3,930 | ₩3,702 | ₩3,769 | -3.44% | 7.6만 |
|---|
| 2026.06.02 | ₩3,970 | ₩4,037 | ₩3,903 | ₩3,917 | -1.35% | 1.5만 |
|---|
| 2026.06.01 | ₩4,078 | ₩4,171 | ₩3,970 | ₩4,037 | -0.99% | 1.7만 |
|---|
| 2026.05.29 | ₩3,957 | ₩4,091 | ₩3,890 | ₩3,984 | +0.68% | 3.8만 |
|---|
| 2026.05.28 | ₩3,890 | ₩3,997 | ₩3,863 | ₩3,997 | +2.76% | 2.7만 |
|---|
| 2026.05.27 | ₩3,943 | ₩3,970 | ₩3,917 | ₩3,917 | -0.68% | 6.5천 |
|---|
| 2026.05.26 | ₩4,037 | ₩4,064 | ₩3,876 | ₩3,917 | -2.99% | 5.8만 |
|---|
| 2026.05.22 | ₩4,279 | ₩4,373 | ₩4,037 | ₩4,064 | -5.02% | 7.9천 |
|---|
| 2026.05.21 | ₩3,970 | ₩4,225 | ₩3,970 | ₩4,158 | +4.73% | 1.8만 |
|---|
| 2026.05.20 | ₩4,185 | ₩4,212 | ₩3,970 | ₩3,997 | -4.49% | 4.8만 |
|---|
| 2026.05.19 | ₩4,346 | ₩4,346 | ₩4,158 | ₩4,252 | -2.16% | 3천 |
|---|
| 2026.05.18 | ₩4,185 | ₩4,265 | ₩4,185 | ₩4,252 | +1.60% | 900 |
|---|
| 2026.05.15 | ₩4,560 | ₩4,560 | ₩4,024 | ₩4,158 | -8.82% | 39.3만 |
|---|
| 2026.05.14 | ₩4,627 | ₩4,654 | ₩4,587 | ₩4,627 | 0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩4,574 | ₩4,681 | ₩4,560 | ₩4,574 | 0.00% | 14만 |
|---|
| 2026.05.12 | ₩4,601 | ₩4,614 | ₩4,534 | ₩4,560 | -0.87% | 3.5천 |
|---|
| 2026.05.11 | ₩4,560 | ₩4,708 | ₩4,560 | ₩4,614 | +1.18% | 5.5천 |
|---|
| 2026.05.08 | ₩4,641 | ₩4,641 | ₩4,587 | ₩4,614 | -0.58% | 3.7천 |
|---|
| 2026.05.07 | ₩4,708 | ₩4,735 | ₩4,574 | ₩4,641 | -1.42% | 6.4천 |
|---|
| 2026.05.06 | ₩4,815 | ₩4,815 | ₩4,627 | ₩4,708 | -2.23% | 1.6만 |
|---|
| 2026.05.05 | ₩5,016 | ₩5,083 | ₩4,788 | ₩4,842 | -3.48% | 4.3만 |
|---|
| 2026.05.04 | ₩4,990 | ₩5,003 | ₩4,855 | ₩4,855 | -2.69% | 6.3천 |
|---|
| 2026.05.01 | ₩5,016 | ₩5,030 | ₩4,976 | ₩5,003 | -0.27% | 1.6천 |
|---|
| 2026.04.30 | ₩4,963 | ₩4,963 | ₩4,923 | ₩4,963 | 0.00% | 2.3천 |
|---|
| 2026.04.29 | ₩4,869 | ₩5,057 | ₩4,855 | ₩4,855 | -0.28% | 2.9천 |
|---|
| 2026.04.28 | ₩4,802 | ₩4,829 | ₩4,788 | ₩4,829 | +0.56% | 3.8천 |
|---|
| 2026.04.27 | ₩4,829 | ₩4,829 | ₩4,802 | ₩4,802 | -0.56% | 1.1만 |
|---|
| 2026.04.24 | ₩4,882 | ₩4,909 | ₩4,882 | ₩4,882 | 0.00% | 4.6천 |
|---|
| 2026.04.23 | ₩4,963 | ₩5,003 | ₩4,882 | ₩4,909 | -1.08% | 3.7천 |
|---|
| 2026.04.22 | ₩4,936 | ₩5,057 | ₩4,936 | ₩5,030 | +1.90% | 3.9천 |
|---|
| 2026.04.21 | ₩4,869 | ₩4,936 | ₩4,869 | ₩4,936 | +1.38% | 1.6천 |
|---|
| 2026.04.20 | ₩5,030 | ₩5,057 | ₩4,949 | ₩5,003 | -0.53% | 1.3만 |
|---|
| 2026.04.17 | ₩4,829 | ₩5,083 | ₩4,829 | ₩5,083 | +5.28% | 1.5만 |
|---|
| 2026.04.16 | ₩4,842 | ₩4,909 | ₩4,788 | ₩4,909 | +1.39% | 8.8천 |
|---|
| 2026.04.15 | ₩4,788 | ₩4,949 | ₩4,788 | ₩4,909 | +2.52% | 9.8천 |
|---|
| 2026.04.14 | ₩4,829 | ₩4,882 | ₩4,829 | ₩4,829 | 0.00% | 9.8천 |
|---|
| 2026.04.13 | ₩4,936 | ₩5,003 | ₩4,909 | ₩4,963 | +0.54% | 8.2천 |
|---|
| 2026.04.10 | ₩4,909 | ₩5,083 | ₩4,909 | ₩5,083 | +3.55% | 4.3천 |
|---|
| 2026.04.09 | ₩4,949 | ₩5,083 | ₩4,909 | ₩4,963 | +0.27% | 6천 |
|---|
| 2026.04.08 | ₩5,030 | ₩5,083 | ₩4,909 | ₩4,963 | -1.33% | 1.4만 |
|---|
| 2026.04.07 | ₩5,097 | ₩5,097 | ₩5,030 | ₩5,097 | 0.00% | 3.8천 |
|---|
| 2026.04.06 | ₩5,124 | ₩5,124 | ₩5,124 | ₩5,124 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩4,949 | ₩5,124 | ₩4,949 | ₩5,124 | +3.52% | 5.5천 |
|---|
| 2026.04.01 | ₩5,043 | ₩5,043 | ₩5,043 | ₩5,043 | 0.00% | 2.4천 |
|---|
| 2026.03.31 | ₩5,083 | ₩5,110 | ₩5,030 | ₩5,110 | +0.53% | 3.4천 |
|---|
| 2026.03.30 | ₩4,963 | ₩5,030 | ₩4,963 | ₩5,003 | +0.81% | 5.8천 |
|---|
| 2026.03.27 | ₩5,137 | ₩5,137 | ₩4,949 | ₩5,043 | -1.83% | 2.1천 |
|---|
| 2026.03.26 | ₩4,963 | ₩5,285 | ₩4,963 | ₩5,030 | +1.35% | 2.1만 |
|---|
| 2026.03.25 | ₩4,909 | ₩5,043 | ₩4,909 | ₩4,963 | +1.09% | 1.1만 |
|---|
| 2026.03.24 | ₩4,748 | ₩5,177 | ₩4,748 | ₩4,909 | +3.39% | 1만 |
|---|
| 2026.03.23 | ₩4,735 | ₩4,748 | ₩4,735 | ₩4,748 | +0.28% | 2.3천 |
|---|
| 2026.03.20 | ₩4,869 | ₩4,882 | ₩4,748 | ₩4,748 | -2.48% | 4.5천 |
|---|
| 2026.03.19 | ₩4,762 | ₩4,896 | ₩4,735 | ₩4,896 | +2.82% | 4.8천 |
|---|
| 2026.03.18 | ₩4,775 | ₩4,788 | ₩4,762 | ₩4,762 | -0.28% | 8.6천 |
|---|
| 2026.03.17 | ₩4,775 | ₩4,869 | ₩4,762 | ₩4,775 | 0.00% | 6.2천 |
|---|
| 2026.03.16 | ₩4,923 | ₩4,923 | ₩4,775 | ₩4,775 | -3.00% | 7.7천 |
|---|
| 2026.03.13 | ₩4,869 | ₩4,936 | ₩4,829 | ₩4,923 | +1.10% | 4.1천 |
|---|
| 2026.03.12 | ₩4,990 | ₩4,990 | ₩4,829 | ₩4,990 | 0.00% | 1.3천 |
|---|
| 2026.03.11 | ₩4,815 | ₩5,016 | ₩4,815 | ₩5,016 | +4.18% | 5.6천 |
|---|
| 2026.03.10 | ₩5,083 | ₩5,083 | ₩4,721 | ₩4,842 | -4.75% | 2.9만 |
|---|
| 2026.03.09 | ₩5,097 | ₩5,097 | ₩5,057 | ₩5,083 | -0.26% | 5천 |
|---|
| 2026.03.06 | ₩5,137 | ₩5,137 | ₩5,057 | ₩5,097 | -0.78% | 6.6천 |
|---|
| 2026.03.05 | ₩5,137 | ₩5,218 | ₩5,110 | ₩5,218 | +1.57% | 4.3천 |
|---|
| 2026.03.04 | ₩5,244 | ₩5,244 | ₩5,110 | ₩5,137 | -2.05% | 1.9천 |
|---|
| 2026.03.03 | ₩5,110 | ₩5,244 | ₩5,110 | ₩5,244 | +2.62% | 5.7천 |
|---|
| 2026.03.02 | ₩5,231 | ₩5,231 | ₩5,110 | ₩5,110 | -2.31% | 1.1만 |
|---|
| 2026.02.27 | ₩5,151 | ₩5,298 | ₩5,110 | ₩5,298 | +2.86% | 4.6천 |
|---|
| 2026.02.26 | ₩5,124 | ₩5,285 | ₩5,124 | ₩5,164 | +0.79% | 2.9천 |
|---|
| 2026.02.25 | ₩5,271 | ₩5,271 | ₩5,070 | ₩5,124 | -2.80% | 6천 |
|---|
| 2026.02.24 | ₩5,070 | ₩5,231 | ₩5,057 | ₩5,124 | +1.06% | 4.2천 |
|---|
| 2026.02.23 | ₩5,298 | ₩5,338 | ₩5,030 | ₩5,231 | -1.27% | 3.8만 |
|---|
| 2026.02.20 | ₩5,432 | ₩5,432 | ₩5,298 | ₩5,298 | -2.47% | 1.2만 |
|---|
| 2026.02.19 | ₩5,446 | ₩5,446 | ₩5,432 | ₩5,432 | -0.25% | 900 |
|---|
| 2026.02.18 | ₩5,499 | ₩5,593 | ₩5,432 | ₩5,593 | +1.71% | 2.9천 |
|---|
| 2026.02.17 | ₩5,432 | ₩5,741 | ₩5,432 | ₩5,566 | +2.47% | 8.1천 |
|---|
| 2026.02.13 | ₩5,446 | ₩5,486 | ₩5,432 | ₩5,459 | +0.25% | 4.7천 |
|---|
| 2026.02.12 | ₩5,526 | ₩5,526 | ₩5,432 | ₩5,446 | -1.46% | 6천 |
|---|
| 2026.02.11 | ₩5,566 | ₩5,566 | ₩5,513 | ₩5,526 | -0.72% | 3.9천 |
|---|
| 2026.02.10 | ₩5,486 | ₩5,620 | ₩5,446 | ₩5,566 | +1.47% | 8.1천 |
|---|
| 2026.02.09 | ₩5,486 | ₩5,727 | ₩5,472 | ₩5,486 | 0.00% | 3만 |
|---|
| 2026.02.06 | ₩5,459 | ₩5,540 | ₩5,446 | ₩5,499 | +0.74% | 5.7천 |
|---|
| 2026.02.05 | ₩5,432 | ₩5,620 | ₩5,432 | ₩5,459 | +0.49% | 9천 |
|---|
| 2026.02.04 | ₩5,459 | ₩5,486 | ₩5,459 | ₩5,486 | +0.49% | 1.4천 |
|---|
| 2026.02.03 | ₩5,486 | ₩5,499 | ₩5,459 | ₩5,499 | +0.24% | 1.2천 |
|---|
| 2026.02.02 | ₩5,486 | ₩5,499 | ₩5,432 | ₩5,499 | +0.24% | 3.1천 |
|---|
| 2026.01.30 | ₩5,566 | ₩5,607 | ₩5,513 | ₩5,513 | -0.96% | 4.5천 |
|---|
| 2026.01.29 | ₩5,553 | ₩5,607 | ₩5,553 | ₩5,607 | +0.97% | 1천 |
|---|
| 2026.01.28 | ₩5,580 | ₩5,607 | ₩5,580 | ₩5,607 | +0.48% | 1.5천 |
|---|
| 2026.01.27 | ₩5,566 | ₩5,607 | ₩5,553 | ₩5,607 | +0.72% | 4천 |
|---|
| 2026.01.26 | ₩5,566 | ₩5,607 | ₩5,566 | ₩5,607 | +0.72% | 1.7천 |
|---|
| 2026.01.23 | ₩5,566 | ₩5,620 | ₩5,526 | ₩5,607 | +0.72% | 1.1만 |
|---|
| 2026.01.22 | ₩5,499 | ₩5,620 | ₩5,432 | ₩5,620 | +2.20% | 8.7천 |
|---|
| 2026.01.21 | ₩5,513 | ₩5,566 | ₩5,499 | ₩5,513 | 0.00% | 4.4천 |
|---|
| 2026.01.20 | ₩5,553 | ₩5,741 | ₩5,446 | ₩5,674 | +2.17% | 1.6만 |
|---|
| 2026.01.16 | ₩5,633 | ₩5,674 | ₩5,499 | ₩5,513 | -2.14% | 2.9만 |
|---|
| 2026.01.15 | ₩5,674 | ₩5,741 | ₩5,580 | ₩5,741 | +1.18% | 9천 |
|---|
| 2026.01.14 | ₩5,687 | ₩5,687 | ₩5,513 | ₩5,633 | -0.94% | 1.1만 |
|---|
| 2026.01.13 | ₩5,647 | ₩5,674 | ₩5,647 | ₩5,660 | +0.24% | 3.1천 |
|---|
| 2026.01.12 | ₩5,674 | ₩5,687 | ₩5,499 | ₩5,647 | -0.47% | 1.8만 |
|---|
| 2026.01.09 | ₩5,714 | ₩5,754 | ₩5,687 | ₩5,727 | +0.23% | 2.2만 |
|---|
| 2026.01.08 | ₩5,526 | ₩5,861 | ₩5,499 | ₩5,794 | +4.85% | 2.3만 |
|---|
| 2026.01.07 | ₩5,499 | ₩5,580 | ₩5,432 | ₩5,553 | +0.98% | 2.6만 |
|---|
| 2026.01.06 | ₩5,700 | ₩5,727 | ₩5,472 | ₩5,499 | -3.53% | 3.2만 |
|---|
| 2026.01.05 | ₩5,660 | ₩5,794 | ₩5,660 | ₩5,727 | +1.18% | 4.5천 |
|---|
| 2026.01.02 | ₩5,540 | ₩5,861 | ₩5,540 | ₩5,794 | +4.60% | 1.1만 |
|---|
| 2025.12.31 | ₩5,633 | ₩5,915 | ₩5,633 | ₩5,861 | +4.05% | 1.7만 |
|---|
| 2025.12.30 | ₩5,633 | ₩5,633 | ₩5,486 | ₩5,553 | -1.43% | 2.6만 |
|---|
| 2025.12.29 | ₩5,741 | ₩5,754 | ₩5,540 | ₩5,700 | -0.70% | 1만 |
|---|
| 2025.12.26 | ₩5,660 | ₩5,929 | ₩5,540 | ₩5,741 | +1.42% | 3만 |
|---|
| 2025.12.24 | ₩5,633 | ₩5,633 | ₩5,526 | ₩5,553 | -1.43% | 8천 |
|---|
| 2025.12.23 | ₩5,700 | ₩5,714 | ₩5,647 | ₩5,647 | -0.94% | 5.9천 |
|---|
| 2025.12.22 | ₩5,553 | ₩5,768 | ₩5,553 | ₩5,714 | +2.90% | 2.2만 |
|---|
| 2025.12.19 | ₩5,714 | ₩5,768 | ₩5,513 | ₩5,633 | -1.41% | 3.5만 |
|---|
| 2025.12.18 | ₩5,714 | ₩5,794 | ₩5,580 | ₩5,781 | +1.17% | 6.8천 |
|---|
| 2025.12.17 | ₩5,888 | ₩5,929 | ₩5,647 | ₩5,700 | -3.19% | 9.3천 |
|---|
| 2025.12.16 | ₩5,848 | ₩5,996 | ₩5,835 | ₩5,929 | +1.38% | 1.7만 |
|---|
| 2025.12.15 | ₩6,116 | ₩6,224 | ₩5,754 | ₩5,848 | -4.39% | 1.9만 |
|---|
| 2025.12.12 | ₩5,942 | ₩6,103 | ₩5,942 | ₩6,076 | +2.26% | 1.2만 |
|---|
| 2025.12.11 | ₩5,955 | ₩6,036 | ₩5,915 | ₩5,969 | +0.23% | 1만 |
|---|
| 2025.12.10 | ₩6,063 | ₩6,103 | ₩6,036 | ₩6,036 | -0.44% | 7.2천 |
|---|
| 2025.12.09 | ₩6,103 | ₩6,197 | ₩5,861 | ₩6,089 | -0.22% | 1.3만 |
|---|
| 2025.12.08 | ₩6,009 | ₩6,237 | ₩6,009 | ₩6,237 | +3.79% | 6.6천 |
|---|
| 2025.12.05 | ₩5,969 | ₩6,036 | ₩5,969 | ₩6,022 | +0.90% | 7.5천 |
|---|
| 2025.12.04 | ₩5,996 | ₩6,116 | ₩5,982 | ₩5,982 | -0.22% | 8.5천 |
|---|
| 2025.12.03 | ₩6,009 | ₩6,009 | ₩5,915 | ₩5,996 | -0.22% | 2.1만 |
|---|
| 2025.12.02 | ₩6,197 | ₩6,197 | ₩5,969 | ₩6,076 | -1.95% | 4.1천 |
|---|
| 2025.12.01 | ₩6,022 | ₩6,116 | ₩5,969 | ₩6,116 | +1.56% | 4.5천 |
|---|
| 2025.11.28 | ₩5,996 | ₩6,063 | ₩5,835 | ₩5,969 | -0.45% | 7.7천 |
|---|
| 2025.11.26 | ₩6,089 | ₩6,291 | ₩6,049 | ₩6,076 | -0.22% | 8.5천 |
|---|
| 2025.11.25 | ₩5,768 | ₩6,089 | ₩5,768 | ₩6,089 | +5.58% | 4.9천 |
|---|
| 2025.11.24 | ₩5,996 | ₩5,996 | ₩5,768 | ₩5,861 | -2.24% | 5.5천 |
|---|
| 2025.11.21 | ₩6,036 | ₩6,063 | ₩5,929 | ₩6,009 | -0.44% | 4.7천 |
|---|
| 2025.11.20 | ₩6,237 | ₩6,237 | ₩6,036 | ₩6,089 | -2.37% | 1만 |
|---|
| 2025.11.19 | ₩6,478 | ₩6,478 | ₩5,714 | ₩6,277 | -3.11% | 1.1만 |
|---|
| 2025.11.18 | ₩6,076 | ₩6,639 | ₩6,076 | ₩6,519 | +7.28% | 1.8만 |
|---|
| 2025.11.17 | ₩6,720 | ₩6,747 | ₩6,452 | ₩6,680 | -0.60% | 2.1만 |
|---|
| 2025.11.14 | ₩6,934 | ₩6,948 | ₩6,639 | ₩6,774 | -2.32% | 4.5만 |
|---|
| 2025.11.13 | ₩6,961 | ₩6,961 | ₩6,747 | ₩6,948 | -0.19% | 1.3만 |
|---|
| 2025.11.12 | ₩6,921 | ₩6,961 | ₩6,787 | ₩6,841 | -1.16% | 1.2만 |
|---|
| 2025.11.11 | ₩6,760 | ₩6,921 | ₩6,747 | ₩6,921 | +2.38% | 3.5천 |
|---|
| 2025.11.10 | ₩6,706 | ₩6,894 | ₩6,706 | ₩6,841 | +2.00% | 6.1천 |
|---|
| 2025.11.07 | ₩6,733 | ₩6,760 | ₩6,680 | ₩6,760 | +0.40% | 8.6천 |
|---|
| 2025.11.06 | ₩6,733 | ₩6,787 | ₩6,706 | ₩6,747 | +0.20% | 2.6천 |
|---|
| 2025.11.05 | ₩6,706 | ₩6,787 | ₩6,680 | ₩6,787 | +1.20% | 3.6천 |
|---|
| 2025.11.04 | ₩6,948 | ₩6,948 | ₩6,706 | ₩6,787 | -2.32% | 8.7천 |
|---|
| 2025.11.03 | ₩6,693 | ₩6,908 | ₩6,693 | ₩6,894 | +3.01% | 1.2만 |
|---|
| 2025.10.31 | ₩6,827 | ₩6,854 | ₩6,760 | ₩6,827 | 0.00% | 6.4천 |
|---|
| 2025.10.30 | ₩6,572 | ₩6,774 | ₩6,572 | ₩6,774 | +3.06% | 6.7천 |
|---|
| 2025.10.29 | ₩6,720 | ₩6,720 | ₩6,586 | ₩6,693 | -0.40% | 1.5천 |
|---|
| 2025.10.28 | ₩6,774 | ₩6,841 | ₩6,545 | ₩6,733 | -0.59% | 1.7만 |
|---|
| 2025.10.27 | ₩6,908 | ₩7,350 | ₩6,639 | ₩6,841 | -0.97% | 5.7만 |
|---|
| 2025.10.24 | ₩6,706 | ₩6,934 | ₩6,639 | ₩6,934 | +3.40% | 1.5만 |
|---|
| 2025.10.23 | ₩6,774 | ₩6,854 | ₩6,639 | ₩6,706 | -0.99% | 2.7만 |
|---|
| 2025.10.22 | ₩6,733 | ₩6,800 | ₩6,666 | ₩6,787 | +0.80% | 1.6만 |
|---|
| 2025.10.21 | ₩6,787 | ₩6,881 | ₩6,653 | ₩6,867 | +1.19% | 1.9천 |
|---|
| 2025.10.20 | ₩6,653 | ₩6,948 | ₩6,465 | ₩6,948 | +4.44% | 1.8만 |
|---|
| 2025.10.17 | ₩6,492 | ₩6,693 | ₩6,492 | ₩6,693 | +3.10% | 2.9만 |
|---|
| 2025.10.16 | ₩6,841 | ₩6,841 | ₩6,492 | ₩6,680 | -2.35% | 3.5만 |
|---|
| 2025.10.15 | ₩6,505 | ₩6,975 | ₩6,505 | ₩6,774 | +4.12% | 6.5만 |
|---|
| 2025.10.14 | ₩6,733 | ₩6,733 | ₩6,465 | ₩6,733 | 0.00% | 7.1천 |
|---|
| 2025.10.13 | ₩6,559 | ₩6,720 | ₩6,344 | ₩6,653 | +1.43% | 2.1만 |
|---|
| 2025.10.10 | ₩6,170 | ₩6,639 | ₩6,076 | ₩6,505 | +5.43% | 8만 |
|---|