시장 데이터를 불러오는 중
전체 종목
Fold Holdings, Inc. - Class A Common Stock 과거 주가
Fold Holdings, Inc. - Class A Common Stock · FLD · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fold Holdings, Inc. - Class A Common Stock · FLD · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩724 | ₩805 | ₩724 | ₩791 | +9.26% | 18만 |
| 2026.10.08 | ₩759 | ₩791 | ₩697 | ₩740 | -2.47% | 16만 |
| 2026.10.07 | ₩731 | ₩787 | ₩697 | ₩775 | +6.06% | 3.5만 |
| 2026.10.06 | ₩763 | ₩803 | ₩763 | ₩770 | +0.88% | 5.2만 |
| 2026.10.05 | ₩711 | ₩794 | ₩711 | ₩754 | +6.04% | 11.1만 |
| 2026.10.02 | ₩711 | ₩751 | ₩701 | ₩725 | +2.08% | 10.1만 |
| 2026.10.01 | ₩708 | ₩764 | ₩693 | ₩693 | -2.08% | 6.3만 |
| 2026.09.30 | ₩717 | ₩752 | ₩713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩713 |
| -0.56% |
| 4.7만 |
| 2026.09.29 | ₩685 | ₩787 | ₩685 | ₩724 | +5.68% | 14.9만 |
|---|
| 2026.09.28 | ₩737 | ₩750 | ₩684 | ₩684 | -7.27% | 9.9만 |
|---|
| 2026.09.25 | ₩763 | ₩763 | ₩716 | ₩720 | -5.62% | 8만 |
|---|
| 2026.09.24 | ₩737 | ₩772 | ₩707 | ₩727 | -1.45% | 5.7만 |
|---|
| 2026.09.23 | ₩778 | ₩805 | ₩737 | ₩750 | -3.62% | 10.7만 |
|---|
| 2026.09.22 | ₩786 | ₩818 | ₩775 | ₩780 | -0.68% | 8.6만 |
|---|
| 2026.09.21 | ₩786 | ₩858 | ₩764 | ₩791 | +0.68% | 29.8만 |
|---|
| 2026.09.18 | ₩697 | ₩855 | ₩697 | ₩770 | +10.38% | 81.5만 |
|---|
| 2026.09.17 | ₩697 | ₩716 | ₩684 | ₩695 | -0.38% | 6.3만 |
|---|
| 2026.09.16 | ₩684 | ₩693 | ₩684 | ₩684 | 0.00% | 3.9만 |
|---|
| 2026.09.15 | ₩700 | ₩721 | ₩684 | ₩684 | -2.30% | 8.3만 |
|---|
| 2026.09.14 | ₩700 | ₩728 | ₩689 | ₩704 | +0.57% | 13.8만 |
|---|
| 2026.09.11 | ₩700 | ₩758 | ₩697 | ₩727 | +3.83% | 7.3만 |
|---|
| 2026.09.10 | ₩736 | ₩759 | ₩684 | ₩701 | -4.74% | 7.3만 |
|---|
| 2026.09.09 | ₩756 | ₩764 | ₩724 | ₩740 | -2.13% | 6.1만 |
|---|
| 2026.09.08 | ₩736 | ₩767 | ₩697 | ₩751 | +2.00% | 10.6만 |
|---|
| 2026.09.04 | ₩670 | ₩737 | ₩641 | ₩723 | +7.80% | 30.7만 |
|---|
| 2026.09.03 | ₩628 | ₩691 | ₩617 | ₩657 | +4.70% | 62.6만 |
|---|
| 2026.09.02 | ₩617 | ₩641 | ₩603 | ₩617 | 0.00% | 462.2만 |
|---|
| 2026.09.01 | ₩645 | ₩662 | ₩617 | ₩619 | -3.95% | 22.5만 |
|---|
| 2026.08.31 | ₩687 | ₩724 | ₩657 | ₩670 | -2.34% | 22.8만 |
|---|
| 2026.08.28 | ₩831 | ₩831 | ₩684 | ₩708 | -14.84% | 33.5만 |
|---|
| 2026.08.27 | ₩770 | ₩872 | ₩759 | ₩819 | +6.45% | 74.1만 |
|---|
| 2026.08.26 | ₩684 | ₩831 | ₩676 | ₩760 | +11.18% | 110.6만 |
|---|
| 2026.08.25 | ₩621 | ₩751 | ₩621 | ₩693 | +11.66% | 69.8만 |
|---|
| 2026.08.24 | ₩645 | ₩724 | ₩614 | ₩645 | 0.00% | 95.7만 |
|---|
| 2026.08.21 | ₩644 | ₩697 | ₩622 | ₩665 | +3.33% | 243.7만 |
|---|
| 2026.08.20 | ₩711 | ₩711 | ₩606 | ₩606 | -14.72% | 26.3만 |
|---|
| 2026.08.19 | ₩603 | ₩724 | ₩602 | ₩697 | +15.56% | 76.1만 |
|---|
| 2026.08.18 | ₩617 | ₩628 | ₩601 | ₩603 | -2.17% | 10.6만 |
|---|
| 2026.08.17 | ₩610 | ₩630 | ₩605 | ₩610 | 0.00% | 9.4만 |
|---|
| 2026.08.14 | ₩657 | ₩657 | ₩624 | ₩636 | -3.27% | 3.2만 |
|---|
| 2026.08.13 | ₩603 | ₩644 | ₩603 | ₩634 | +5.11% | 8만 |
|---|
| 2026.08.12 | ₩603 | ₩625 | ₩594 | ₩622 | +3.11% | 24.7만 |
|---|
| 2026.08.11 | ₩640 | ₩640 | ₩603 | ₩603 | -5.66% | 18.3만 |
|---|
| 2026.08.10 | ₩657 | ₩672 | ₩603 | ₩605 | -7.96% | 11.9만 |
|---|
| 2026.08.07 | ₩669 | ₩689 | ₩638 | ₩657 | -1.80% | 9.9만 |
|---|
| 2026.08.06 | ₩634 | ₩708 | ₩603 | ₩666 | +5.07% | 23.1만 |
|---|
| 2026.08.05 | ₩637 | ₩657 | ₩603 | ₩622 | -2.32% | 7.2만 |
|---|
| 2026.08.04 | ₩645 | ₩656 | ₩603 | ₩603 | -6.44% | 17.5만 |
|---|
| 2026.08.03 | ₩617 | ₩648 | ₩607 | ₩618 | +0.22% | 9.7만 |
|---|
| 2026.07.31 | ₩615 | ₩617 | ₩603 | ₩603 | -1.96% | 7.9만 |
|---|
| 2026.07.30 | ₩628 | ₩628 | ₩599 | ₩606 | -3.42% | 9.1만 |
|---|
| 2026.07.29 | ₩603 | ₩617 | ₩595 | ₩603 | 0.00% | 8.1만 |
|---|
| 2026.07.28 | ₩603 | ₩617 | ₩603 | ₩603 | 0.00% | 5만 |
|---|
| 2026.07.27 | ₩603 | ₩630 | ₩583 | ₩605 | +0.22% | 11.1만 |
|---|
| 2026.07.24 | ₩603 | ₩630 | ₩590 | ₩603 | 0.00% | 11.8만 |
|---|
| 2026.07.23 | ₩605 | ₩630 | ₩591 | ₩605 | 0.00% | 9.8만 |
|---|
| 2026.07.22 | ₩603 | ₩670 | ₩556 | ₩622 | +3.11% | 52.7만 |
|---|
| 2026.07.21 | ₩585 | ₩630 | ₩562 | ₩590 | +0.92% | 41.1만 |
|---|
| 2026.07.20 | ₩523 | ₩602 | ₩491 | ₩543 | +3.85% | 63.3만 |
|---|
| 2026.07.17 | ₩523 | ₩526 | ₩476 | ₩510 | -2.56% | 18.4만 |
|---|
| 2026.07.16 | ₩617 | ₩617 | ₩523 | ₩523 | -15.22% | 29.5만 |
|---|
| 2026.07.15 | ₩595 | ₩649 | ₩595 | ₩617 | +3.60% | 19.9만 |
|---|
| 2026.07.14 | ₩609 | ₩644 | ₩575 | ₩575 | -5.51% | 19만 |
|---|
| 2026.07.13 | ₩622 | ₩657 | ₩603 | ₩628 | +0.86% | 14.3만 |
|---|
| 2026.07.10 | ₩613 | ₩670 | ₩613 | ₩641 | +4.60% | 13.3만 |
|---|
| 2026.07.09 | ₩590 | ₩644 | ₩582 | ₩629 | +6.59% | 9.8만 |
|---|
| 2026.07.08 | ₩610 | ₩624 | ₩574 | ₩602 | -1.32% | 12.9만 |
|---|
| 2026.07.07 | ₩630 | ₩656 | ₩593 | ₩624 | -1.06% | 22.4만 |
|---|
| 2026.07.06 | ₩640 | ₩670 | ₩637 | ₩656 | +2.52% | 12.9만 |
|---|
| 2026.07.02 | ₩661 | ₩693 | ₩630 | ₩646 | -2.23% | 17.4만 |
|---|
| 2026.07.01 | ₩614 | ₩681 | ₩603 | ₩670 | +9.17% | 18.7만 |
|---|
| 2026.06.30 | ₩607 | ₩648 | ₩594 | ₩607 | 0.00% | 25.1만 |
|---|
| 2026.06.29 | ₩657 | ₩672 | ₩617 | ₩629 | -4.29% | 26.3만 |
|---|
| 2026.06.26 | ₩617 | ₩700 | ₩609 | ₩662 | +7.39% | 91.3만 |
|---|
| 2026.06.25 | ₩673 | ₩680 | ₩606 | ₩626 | -6.97% | 51.2만 |
|---|
| 2026.06.24 | ₩755 | ₩767 | ₩677 | ₩693 | -8.17% | 58.6만 |
|---|
| 2026.06.23 | ₩750 | ₩792 | ₩742 | ₩775 | +3.40% | 32.2만 |
|---|
| 2026.06.22 | ₩782 | ₩796 | ₩709 | ₩775 | -0.86% | 74.5만 |
|---|
| 2026.06.18 | ₩831 | ₩884 | ₩764 | ₩764 | -8.06% | 82.6만 |
|---|
| 2026.06.17 | ₩751 | ₩857 | ₩751 | ₩826 | +10.00% | 96.1만 |
|---|
| 2026.06.16 | ₩886 | ₩888 | ₩751 | ₩751 | -15.28% | 152만 |
|---|
| 2026.06.15 | ₩791 | ₩888 | ₩783 | ₩880 | +11.19% | 131.8만 |
|---|
| 2026.06.12 | ₩821 | ₩890 | ₩778 | ₩780 | -4.90% | 187.9만 |
|---|
| 2026.06.11 | ₩825 | ₩931 | ₩754 | ₩898 | +8.94% | 427.7만 |
|---|
| 2026.06.10 | ₩1,817 | ₩2,145 | ₩889 | ₩949 | -47.75% | 1.2억 |
|---|
| 2026.06.09 | ₩898 | ₩951 | ₩811 | ₩821 | -8.66% | 21.9만 |
|---|
| 2026.06.08 | ₩897 | ₩991 | ₩881 | ₩909 | +1.35% | 135.6만 |
|---|
| 2026.06.05 | ₩1,004 | ₩1,026 | ₩751 | ₩874 | -12.95% | 19.7만 |
|---|
| 2026.06.04 | ₩980 | ₩1,125 | ₩941 | ₩941 | -3.97% | 14.3만 |
|---|
| 2026.06.03 | ₩1,167 | ₩1,169 | ₩976 | ₩976 | -16.32% | 19.2만 |
|---|
| 2026.06.02 | ₩1,314 | ₩1,395 | ₩1,153 | ₩1,167 | -11.22% | 14.6만 |
|---|
| 2026.06.01 | ₩1,318 | ₩1,318 | ₩1,247 | ₩1,274 | -3.36% | 10.8만 |
|---|
| 2026.05.29 | ₩1,381 | ₩1,381 | ₩1,294 | ₩1,295 | -6.21% | 12.4만 |
|---|
| 2026.05.28 | ₩1,354 | ₩1,361 | ₩1,307 | ₩1,336 | -1.39% | 14만 |
|---|
| 2026.05.27 | ₩1,381 | ₩1,435 | ₩1,247 | ₩1,354 | -1.94% | 18.9만 |
|---|
| 2026.05.26 | ₩1,488 | ₩1,663 | ₩1,368 | ₩1,374 | -7.66% | 20.6만 |
|---|
| 2026.05.22 | ₩1,735 | ₩1,735 | ₩1,408 | ₩1,488 | -14.22% | 27.9만 |
|---|
| 2026.05.21 | ₩1,716 | ₩1,779 | ₩1,596 | ₩1,676 | -2.34% | 8.2만 |
|---|
| 2026.05.20 | ₩1,649 | ₩1,703 | ₩1,542 | ₩1,703 | +3.25% | 6.1만 |
|---|
| 2026.05.19 | ₩1,622 | ₩1,676 | ₩1,596 | ₩1,602 | -1.24% | 4.5만 |
|---|
| 2026.05.18 | ₩1,824 | ₩1,958 | ₩1,542 | ₩1,663 | -8.82% | 20.7만 |
|---|
| 2026.05.15 | ₩1,985 | ₩2,011 | ₩1,850 | ₩1,904 | -4.05% | 8.1만 |
|---|
| 2026.05.14 | ₩1,917 | ₩2,078 | ₩1,897 | ₩2,052 | +6.99% | 5.4만 |
|---|
| 2026.05.13 | ₩1,770 | ₩2,011 | ₩1,770 | ₩1,891 | +6.82% | 16.3만 |
|---|
| 2026.05.12 | ₩2,011 | ₩2,226 | ₩1,877 | ₩1,985 | -1.33% | 29.6만 |
|---|
| 2026.05.11 | ₩1,850 | ₩1,985 | ₩1,809 | ₩1,971 | +6.52% | 12.1만 |
|---|
| 2026.05.08 | ₩1,676 | ₩1,891 | ₩1,542 | ₩1,837 | +9.60% | 14.9만 |
|---|
| 2026.05.07 | ₩1,663 | ₩1,716 | ₩1,622 | ₩1,649 | -0.81% | 6.4만 |
|---|
| 2026.05.06 | ₩1,730 | ₩1,730 | ₩1,609 | ₩1,663 | -3.88% | 13.8만 |
|---|
| 2026.05.05 | ₩1,850 | ₩1,897 | ₩1,730 | ₩1,730 | -6.52% | 10만 |
|---|
| 2026.05.04 | ₩1,944 | ₩2,192 | ₩1,783 | ₩1,797 | -7.59% | 23.6만 |
|---|
| 2026.05.01 | ₩1,998 | ₩2,139 | ₩1,877 | ₩1,971 | -1.34% | 13.4만 |
|---|
| 2026.04.30 | ₩2,011 | ₩2,038 | ₩1,917 | ₩1,998 | -0.67% | 10.1만 |
|---|
| 2026.04.29 | ₩1,971 | ₩2,011 | ₩1,958 | ₩2,011 | +2.04% | 9.7만 |
|---|
| 2026.04.28 | ₩2,038 | ₩2,038 | ₩1,944 | ₩2,011 | -1.32% | 3.8만 |
|---|
| 2026.04.27 | ₩2,025 | ₩2,065 | ₩1,958 | ₩2,038 | +0.66% | 8.4만 |
|---|
| 2026.04.24 | ₩1,931 | ₩2,038 | ₩1,837 | ₩2,038 | +5.56% | 6만 |
|---|
| 2026.04.23 | ₩2,025 | ₩2,025 | ₩1,877 | ₩1,958 | -3.31% | 7.1만 |
|---|
| 2026.04.22 | ₩2,011 | ₩2,152 | ₩1,944 | ₩2,038 | +1.33% | 14.4만 |
|---|
| 2026.04.21 | ₩2,145 | ₩2,192 | ₩1,971 | ₩1,971 | -8.12% | 9.6만 |
|---|
| 2026.04.20 | ₩2,119 | ₩2,145 | ₩1,985 | ₩2,132 | +0.63% | 15.1만 |
|---|
| 2026.04.17 | ₩1,582 | ₩2,320 | ₩1,542 | ₩2,092 | +32.20% | 44.5만 |
|---|
| 2026.04.16 | ₩1,542 | ₩1,602 | ₩1,502 | ₩1,542 | 0.00% | 8.2만 |
|---|
| 2026.04.15 | ₩1,582 | ₩1,589 | ₩1,515 | ₩1,529 | -3.39% | 11.8만 |
|---|
| 2026.04.14 | ₩1,609 | ₩1,690 | ₩1,529 | ₩1,542 | -4.17% | 5.9만 |
|---|
| 2026.04.13 | ₩1,663 | ₩1,692 | ₩1,515 | ₩1,542 | -7.26% | 15.1만 |
|---|
| 2026.04.10 | ₩1,731 | ₩1,743 | ₩1,640 | ₩1,676 | -3.18% | 4.4만 |
|---|
| 2026.04.09 | ₩1,676 | ₩1,702 | ₩1,616 | ₩1,649 | -1.60% | 5.6만 |
|---|
| 2026.04.08 | ₩1,797 | ₩1,904 | ₩1,676 | ₩1,716 | -4.48% | 8.3만 |
|---|
| 2026.04.07 | ₩1,622 | ₩1,703 | ₩1,616 | ₩1,636 | +0.83% | 4.4만 |
|---|
| 2026.04.06 | ₩1,663 | ₩1,730 | ₩1,663 | ₩1,663 | 0.00% | 4.3만 |
|---|
| 2026.04.02 | ₩1,663 | ₩1,750 | ₩1,605 | ₩1,676 | +0.81% | 4.7만 |
|---|
| 2026.04.01 | ₩1,770 | ₩1,836 | ₩1,696 | ₩1,716 | -3.03% | 5.9만 |
|---|
| 2026.03.31 | ₩1,703 | ₩1,837 | ₩1,656 | ₩1,770 | +3.94% | 6.9만 |
|---|
| 2026.03.30 | ₩1,743 | ₩1,810 | ₩1,649 | ₩1,676 | -3.85% | 8.1만 |
|---|
| 2026.03.27 | ₩1,837 | ₩1,837 | ₩1,743 | ₩1,743 | -5.11% | 5.3만 |
|---|
| 2026.03.26 | ₩1,917 | ₩2,011 | ₩1,850 | ₩1,850 | -3.50% | 7.2만 |
|---|
| 2026.03.25 | ₩1,998 | ₩2,064 | ₩1,783 | ₩1,971 | -1.34% | 18.4만 |
|---|
| 2026.03.24 | ₩2,025 | ₩2,052 | ₩1,864 | ₩1,958 | -3.31% | 19.4만 |
|---|
| 2026.03.23 | ₩1,555 | ₩2,011 | ₩1,555 | ₩2,011 | +29.31% | 27.4만 |
|---|
| 2026.03.20 | ₩1,743 | ₩2,025 | ₩1,555 | ₩1,555 | -10.77% | 65.1만 |
|---|
| 2026.03.19 | ₩1,421 | ₩1,730 | ₩1,341 | ₩1,730 | +21.70% | 22.7만 |
|---|
| 2026.03.18 | ₩1,555 | ₩1,649 | ₩1,341 | ₩1,435 | -7.76% | 31.6만 |
|---|
| 2026.03.17 | ₩1,703 | ₩1,743 | ₩1,502 | ₩1,502 | -11.81% | 35.8만 |
|---|
| 2026.03.16 | ₩1,663 | ₩1,676 | ₩1,542 | ₩1,663 | 0.00% | 14.4만 |
|---|
| 2026.03.13 | ₩1,690 | ₩1,770 | ₩1,569 | ₩1,596 | -5.56% | 16.2만 |
|---|
| 2026.03.12 | ₩1,783 | ₩1,891 | ₩1,609 | ₩1,663 | -6.77% | 15만 |
|---|
| 2026.03.11 | ₩1,879 | ₩1,958 | ₩1,743 | ₩1,743 | -7.21% | 21만 |
|---|
| 2026.03.10 | ₩1,864 | ₩2,011 | ₩1,850 | ₩1,931 | +3.60% | 11.3만 |
|---|
| 2026.03.09 | ₩1,777 | ₩1,877 | ₩1,743 | ₩1,850 | +4.15% | 6.4만 |
|---|
| 2026.03.06 | ₩1,797 | ₩1,850 | ₩1,754 | ₩1,810 | +0.75% | 3.4만 |
|---|
| 2026.03.05 | ₩1,978 | ₩1,978 | ₩1,770 | ₩1,824 | -7.80% | 12만 |
|---|
| 2026.03.04 | ₩1,998 | ₩2,058 | ₩1,938 | ₩1,985 | -0.67% | 18.5만 |
|---|
| 2026.03.03 | ₩1,877 | ₩2,011 | ₩1,763 | ₩1,985 | +5.71% | 21.8만 |
|---|
| 2026.03.02 | ₩1,998 | ₩2,025 | ₩1,824 | ₩1,917 | -4.03% | 12.9만 |
|---|
| 2026.02.27 | ₩1,971 | ₩2,104 | ₩1,931 | ₩1,998 | +1.36% | 11만 |
|---|
| 2026.02.26 | ₩2,038 | ₩2,078 | ₩1,917 | ₩1,985 | -2.63% | 8.1만 |
|---|
| 2026.02.25 | ₩1,971 | ₩2,092 | ₩1,971 | ₩2,025 | +2.72% | 15.8만 |
|---|
| 2026.02.24 | ₩1,944 | ₩2,038 | ₩1,931 | ₩1,971 | +1.38% | 7.9만 |
|---|
| 2026.02.23 | ₩1,958 | ₩2,065 | ₩1,904 | ₩1,931 | -1.37% | 11.1만 |
|---|
| 2026.02.20 | ₩2,011 | ₩2,199 | ₩1,971 | ₩1,998 | -0.67% | 15.8만 |
|---|
| 2026.02.19 | ₩1,985 | ₩2,092 | ₩1,897 | ₩2,011 | +1.35% | 10.8만 |
|---|
| 2026.02.18 | ₩1,958 | ₩2,100 | ₩1,944 | ₩2,011 | +2.74% | 11.1만 |
|---|
| 2026.02.17 | ₩1,985 | ₩2,132 | ₩1,877 | ₩1,971 | -0.68% | 13.1만 |
|---|
| 2026.02.13 | ₩1,998 | ₩2,199 | ₩1,985 | ₩2,011 | +0.67% | 13.4만 |
|---|
| 2026.02.12 | ₩2,011 | ₩2,092 | ₩1,985 | ₩2,011 | 0.00% | 8.6만 |
|---|
| 2026.02.11 | ₩2,159 | ₩2,179 | ₩1,931 | ₩2,011 | -6.83% | 15.1만 |
|---|
| 2026.02.10 | ₩2,052 | ₩2,280 | ₩1,971 | ₩2,159 | +5.23% | 28.8만 |
|---|
| 2026.02.09 | ₩2,400 | ₩2,400 | ₩2,065 | ₩2,065 | -13.97% | 26.8만 |
|---|
| 2026.02.06 | ₩2,347 | ₩2,856 | ₩2,347 | ₩2,400 | +2.29% | 26.8만 |
|---|
| 2026.02.05 | ₩2,373 | ₩2,521 | ₩2,293 | ₩2,333 | -1.69% | 11.4만 |
|---|
| 2026.02.04 | ₩2,561 | ₩2,615 | ₩2,320 | ₩2,454 | -4.19% | 14.5만 |
|---|
| 2026.02.03 | ₩2,628 | ₩2,682 | ₩2,335 | ₩2,575 | -2.04% | 17.9만 |
|---|
| 2026.02.02 | ₩2,628 | ₩2,776 | ₩2,467 | ₩2,615 | -0.51% | 11.6만 |
|---|
| 2026.01.30 | ₩2,923 | ₩3,055 | ₩2,549 | ₩2,601 | -11.01% | 13.8만 |
|---|
| 2026.01.29 | ₩2,762 | ₩3,097 | ₩2,682 | ₩2,923 | +5.83% | 26.8만 |
|---|
| 2026.01.28 | ₩2,735 | ₩2,990 | ₩2,722 | ₩2,776 | +1.47% | 13.3만 |
|---|
| 2026.01.27 | ₩2,668 | ₩2,789 | ₩2,668 | ₩2,709 | +1.51% | 13.7만 |
|---|
| 2026.01.26 | ₩2,561 | ₩2,722 | ₩2,427 | ₩2,668 | +4.19% | 11.8만 |
|---|
| 2026.01.23 | ₩2,856 | ₩2,856 | ₩2,514 | ₩2,548 | -10.80% | 20.3만 |
|---|
| 2026.01.22 | ₩2,883 | ₩3,097 | ₩2,802 | ₩2,802 | -2.79% | 7.8만 |
|---|
| 2026.01.21 | ₩2,910 | ₩3,071 | ₩2,816 | ₩2,856 | -1.84% | 6.8만 |
|---|
| 2026.01.20 | ₩3,044 | ₩3,084 | ₩2,804 | ₩2,910 | -4.41% | 13.5만 |
|---|
| 2026.01.16 | ₩3,084 | ₩3,272 | ₩3,059 | ₩3,097 | +0.43% | 9.2만 |
|---|
| 2026.01.15 | ₩3,178 | ₩3,191 | ₩3,044 | ₩3,057 | -3.80% | 4.8만 |
|---|
| 2026.01.14 | ₩3,165 | ₩3,211 | ₩3,026 | ₩3,178 | +0.42% | 9.3만 |
|---|
| 2026.01.13 | ₩3,205 | ₩3,285 | ₩3,004 | ₩3,017 | -5.86% | 12.2만 |
|---|
| 2026.01.12 | ₩3,272 | ₩3,406 | ₩2,977 | ₩3,325 | +1.64% | 33만 |
|---|
| 2026.01.09 | ₩3,513 | ₩3,527 | ₩3,272 | ₩3,299 | -6.11% | 11.7만 |
|---|
| 2026.01.08 | ₩3,486 | ₩3,647 | ₩3,218 | ₩3,500 | +0.38% | 12.5만 |
|---|
| 2026.01.07 | ₩3,366 | ₩3,553 | ₩3,037 | ₩3,500 | +3.98% | 18.9만 |
|---|
| 2026.01.06 | ₩3,647 | ₩3,691 | ₩3,258 | ₩3,299 | -9.56% | 18.3만 |
|---|
| 2026.01.05 | ₩3,741 | ₩3,932 | ₩3,607 | ₩3,647 | -2.51% | 9.5만 |
|---|
| 2026.01.02 | ₩3,500 | ₩3,822 | ₩3,500 | ₩3,701 | +5.75% | 3.1만 |
|---|
| 2025.12.31 | ₩3,460 | ₩3,540 | ₩3,419 | ₩3,500 | +1.16% | 9.5만 |
|---|
| 2025.12.30 | ₩3,500 | ₩3,540 | ₩3,415 | ₩3,486 | -0.38% | 12.8만 |
|---|
| 2025.12.29 | ₩3,379 | ₩3,607 | ₩3,366 | ₩3,500 | +3.57% | 14.4만 |
|---|
| 2025.12.26 | ₩3,607 | ₩3,607 | ₩3,439 | ₩3,486 | -3.35% | 6.1만 |
|---|
| 2025.12.24 | ₩3,366 | ₩3,687 | ₩3,366 | ₩3,634 | +7.97% | 6.3만 |
|---|
| 2025.12.23 | ₩3,714 | ₩3,856 | ₩3,354 | ₩3,366 | -9.39% | 17.2만 |
|---|
| 2025.12.22 | ₩3,580 | ₩3,942 | ₩3,580 | ₩3,755 | +4.87% | 18.6만 |
|---|
| 2025.12.19 | ₩4,036 | ₩4,123 | ₩3,620 | ₩3,620 | -10.30% | 76.3만 |
|---|
| 2025.12.18 | ₩3,942 | ₩4,090 | ₩3,889 | ₩3,915 | -0.68% | 6.9만 |
|---|
| 2025.12.17 | ₩4,023 | ₩4,157 | ₩3,890 | ₩3,915 | -2.67% | 6.7만 |
|---|
| 2025.12.16 | ₩3,889 | ₩4,090 | ₩3,741 | ₩4,036 | +3.79% | 14.3만 |
|---|
| 2025.12.15 | ₩4,103 | ₩4,157 | ₩3,728 | ₩3,728 | -9.15% | 20.5만 |
|---|
| 2025.12.12 | ₩4,197 | ₩4,492 | ₩4,197 | ₩4,210 | +0.32% | 17.8만 |
|---|
| 2025.12.11 | ₩4,197 | ₩4,338 | ₩4,076 | ₩4,210 | +0.32% | 13만 |
|---|
| 2025.12.10 | ₩4,157 | ₩4,318 | ₩4,106 | ₩4,237 | +1.94% | 14.6만 |
|---|
| 2025.12.09 | ₩3,956 | ₩4,311 | ₩3,889 | ₩4,143 | +4.75% | 6.1만 |
|---|
| 2025.12.08 | ₩4,063 | ₩4,063 | ₩3,902 | ₩3,969 | -2.31% | 8.4만 |
|---|
| 2025.12.05 | ₩3,969 | ₩4,090 | ₩3,915 | ₩4,023 | +1.35% | 7.9만 |
|---|
| 2025.12.04 | ₩4,076 | ₩4,184 | ₩4,036 | ₩4,090 | +0.33% | 4.9만 |
|---|
| 2025.12.03 | ₩4,050 | ₩4,237 | ₩4,020 | ₩4,130 | +1.99% | 12.7만 |
|---|
| 2025.12.02 | ₩4,117 | ₩4,277 | ₩4,023 | ₩4,023 | -2.28% | 9.8만 |
|---|
| 2025.12.01 | ₩4,210 | ₩4,318 | ₩4,117 | ₩4,157 | -1.27% | 9.4만 |
|---|
| 2025.11.28 | ₩4,331 | ₩4,438 | ₩4,277 | ₩4,358 | +0.62% | 3.6만 |
|---|
| 2025.11.26 | ₩4,103 | ₩4,358 | ₩4,103 | ₩4,277 | +4.25% | 11.8만 |
|---|
| 2025.11.25 | ₩4,197 | ₩4,402 | ₩4,090 | ₩4,103 | -2.24% | 8.2만 |
|---|
| 2025.11.24 | ₩4,063 | ₩4,291 | ₩4,050 | ₩4,184 | +2.97% | 11.4만 |
|---|
| 2025.11.21 | ₩4,023 | ₩4,117 | ₩3,929 | ₩4,076 | +1.33% | 8.7만 |
|---|
| 2025.11.20 | ₩4,090 | ₩4,110 | ₩3,942 | ₩4,063 | -0.66% | 11.4만 |
|---|
| 2025.11.19 | ₩4,036 | ₩4,155 | ₩3,929 | ₩4,023 | -0.33% | 16.7만 |
|---|
| 2025.11.18 | ₩3,982 | ₩4,143 | ₩3,942 | ₩4,056 | +1.85% | 9.9만 |
|---|
| 2025.11.17 | ₩4,023 | ₩4,117 | ₩3,889 | ₩4,023 | 0.00% | 12.3만 |
|---|
| 2025.11.14 | ₩4,130 | ₩4,197 | ₩3,996 | ₩4,023 | -2.60% | 11.3만 |
|---|
| 2025.11.13 | ₩4,076 | ₩4,251 | ₩4,023 | ₩4,210 | +3.29% | 7.9만 |
|---|
| 2025.11.12 | ₩4,170 | ₩4,358 | ₩4,090 | ₩4,157 | -0.32% | 11만 |
|---|
| 2025.11.11 | ₩3,822 | ₩4,224 | ₩3,755 | ₩4,143 | +8.42% | 22.1만 |
|---|
| 2025.11.10 | ₩4,184 | ₩4,412 | ₩3,942 | ₩3,942 | -5.77% | 30.7만 |
|---|
| 2025.11.07 | ₩4,237 | ₩4,237 | ₩4,103 | ₩4,143 | -2.22% | 12.2만 |
|---|
| 2025.11.06 | ₩4,492 | ₩4,572 | ₩4,264 | ₩4,277 | -4.78% | 11.3만 |
|---|
| 2025.11.05 | ₩4,398 | ₩4,492 | ₩4,277 | ₩4,452 | +1.22% | 11.1만 |
|---|
| 2025.11.04 | ₩4,304 | ₩4,532 | ₩4,291 | ₩4,425 | +2.80% | 9만 |
|---|
| 2025.11.03 | ₩4,693 | ₩4,827 | ₩4,331 | ₩4,438 | -5.43% | 16.5만 |
|---|
| 2025.10.31 | ₩4,921 | ₩4,961 | ₩4,666 | ₩4,693 | -4.63% | 12만 |
|---|
| 2025.10.30 | ₩4,867 | ₩5,042 | ₩4,867 | ₩4,988 | +2.48% | 8.7만 |
|---|
| 2025.10.29 | ₩4,854 | ₩5,044 | ₩4,854 | ₩4,948 | +1.93% | 5.5만 |
|---|
| 2025.10.28 | ₩5,002 | ₩5,203 | ₩4,787 | ₩4,961 | -0.80% | 8.6만 |
|---|
| 2025.10.27 | ₩5,377 | ₩5,431 | ₩4,941 | ₩4,961 | -7.73% | 19.4만 |
|---|
| 2025.10.24 | ₩5,256 | ₩5,370 | ₩5,176 | ₩5,364 | +2.04% | 9만 |
|---|
| 2025.10.23 | ₩4,996 | ₩5,209 | ₩4,961 | ₩5,176 | +3.60% | 7.8만 |
|---|
| 2025.10.22 | ₩5,095 | ₩5,149 | ₩4,894 | ₩5,042 | -1.05% | 14.5만 |
|---|
| 2025.10.21 | ₩5,149 | ₩5,270 | ₩5,109 | ₩5,162 | +0.26% | 7.7만 |
|---|
| 2025.10.20 | ₩5,122 | ₩5,350 | ₩5,109 | ₩5,270 | +2.88% | 8.5만 |
|---|
| 2025.10.17 | ₩4,961 | ₩5,364 | ₩4,961 | ₩5,095 | +2.70% | 15.7만 |
|---|
| 2025.10.16 | ₩5,484 | ₩5,498 | ₩5,062 | ₩5,095 | -7.09% | 20.3만 |
|---|
| 2025.10.15 | ₩5,417 | ₩5,484 | ₩5,243 | ₩5,457 | +0.74% | 12.3만 |
|---|
| 2025.10.14 | ₩5,297 | ₩5,525 | ₩5,095 | ₩5,390 | +1.77% | 14.1만 |
|---|
| 2025.10.13 | ₩5,203 | ₩5,364 | ₩5,069 | ₩5,323 | +2.32% | 18.7만 |
|---|
| 2025.10.10 | ₩5,350 | ₩5,484 | ₩5,095 | ₩5,162 | -3.51% | 33.2만 |
|---|