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 | ₩804 | ₩724 | ₩791 | +9.26% | 18만 |
| 2026.10.08 | ₩758 | ₩791 | ₩697 | ₩740 | -2.47% | 16만 |
| 2026.10.07 | ₩730 | ₩787 | ₩697 | ₩775 | +6.06% | 3.5만 |
| 2026.10.06 | ₩762 | ₩803 | ₩762 | ₩769 | +0.88% | 5.2만 |
| 2026.10.05 | ₩710 | ₩793 | ₩710 | ₩753 | +6.04% | 11.1만 |
| 2026.10.02 | ₩710 | ₩750 | ₩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 | ₩749 | ₩683 | ₩683 | -7.27% | 9.9만 |
|---|
| 2026.09.25 | ₩762 | ₩762 | ₩716 | ₩720 | -5.62% | 8만 |
|---|
| 2026.09.24 | ₩737 | ₩772 | ₩706 | ₩726 | -1.45% | 5.7만 |
|---|
| 2026.09.23 | ₩777 | ₩804 | ₩737 | ₩749 | -3.62% | 10.7만 |
|---|
| 2026.09.22 | ₩785 | ₩817 | ₩775 | ₩780 | -0.68% | 8.6만 |
|---|
| 2026.09.21 | ₩785 | ₩858 | ₩764 | ₩791 | +0.68% | 29.8만 |
|---|
| 2026.09.18 | ₩697 | ₩855 | ₩697 | ₩769 | +10.38% | 81.5만 |
|---|
| 2026.09.17 | ₩697 | ₩716 | ₩683 | ₩694 | -0.38% | 6.3만 |
|---|
| 2026.09.16 | ₩683 | ₩693 | ₩683 | ₩683 | 0.00% | 3.9만 |
|---|
| 2026.09.15 | ₩699 | ₩721 | ₩683 | ₩683 | -2.30% | 8.3만 |
|---|
| 2026.09.14 | ₩699 | ₩728 | ₩689 | ₩704 | +0.57% | 13.8만 |
|---|
| 2026.09.11 | ₩699 | ₩757 | ₩697 | ₩726 | +3.83% | 7.3만 |
|---|
| 2026.09.10 | ₩736 | ₩758 | ₩683 | ₩701 | -4.74% | 7.3만 |
|---|
| 2026.09.09 | ₩756 | ₩764 | ₩724 | ₩740 | -2.13% | 6.1만 |
|---|
| 2026.09.08 | ₩736 | ₩766 | ₩697 | ₩750 | +2.00% | 10.6만 |
|---|
| 2026.09.04 | ₩670 | ₩737 | ₩641 | ₩722 | +7.80% | 30.7만 |
|---|
| 2026.09.03 | ₩627 | ₩690 | ₩616 | ₩657 | +4.70% | 62.6만 |
|---|
| 2026.09.02 | ₩616 | ₩641 | ₩603 | ₩616 | 0.00% | 462.2만 |
|---|
| 2026.09.01 | ₩645 | ₩662 | ₩616 | ₩619 | -3.95% | 22.5만 |
|---|
| 2026.08.31 | ₩686 | ₩724 | ₩657 | ₩670 | -2.34% | 22.8만 |
|---|
| 2026.08.28 | ₩831 | ₩831 | ₩683 | ₩708 | -14.84% | 33.5만 |
|---|
| 2026.08.27 | ₩769 | ₩871 | ₩758 | ₩819 | +6.45% | 74.1만 |
|---|
| 2026.08.26 | ₩683 | ₩831 | ₩675 | ₩760 | +11.18% | 110.6만 |
|---|
| 2026.08.25 | ₩620 | ₩750 | ₩620 | ₩693 | +11.66% | 69.8만 |
|---|
| 2026.08.24 | ₩645 | ₩724 | ₩614 | ₩645 | 0.00% | 95.7만 |
|---|
| 2026.08.21 | ₩643 | ₩697 | ₩622 | ₩665 | +3.33% | 243.7만 |
|---|
| 2026.08.20 | ₩710 | ₩710 | ₩606 | ₩606 | -14.72% | 26.3만 |
|---|
| 2026.08.19 | ₩603 | ₩724 | ₩602 | ₩697 | +15.56% | 76.1만 |
|---|
| 2026.08.18 | ₩616 | ₩627 | ₩600 | ₩603 | -2.17% | 10.6만 |
|---|
| 2026.08.17 | ₩610 | ₩630 | ₩604 | ₩610 | 0.00% | 9.4만 |
|---|
| 2026.08.14 | ₩657 | ₩657 | ₩623 | ₩635 | -3.27% | 3.2만 |
|---|
| 2026.08.13 | ₩603 | ₩643 | ₩603 | ₩634 | +5.11% | 8만 |
|---|
| 2026.08.12 | ₩603 | ₩624 | ₩594 | ₩622 | +3.11% | 24.7만 |
|---|
| 2026.08.11 | ₩639 | ₩639 | ₩603 | ₩603 | -5.66% | 18.3만 |
|---|
| 2026.08.10 | ₩657 | ₩671 | ₩603 | ₩604 | -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 | ₩655 | ₩603 | ₩603 | -6.44% | 17.5만 |
|---|
| 2026.08.03 | ₩616 | ₩647 | ₩607 | ₩618 | +0.22% | 9.7만 |
|---|
| 2026.07.31 | ₩615 | ₩616 | ₩603 | ₩603 | -1.96% | 7.9만 |
|---|
| 2026.07.30 | ₩627 | ₩627 | ₩599 | ₩606 | -3.42% | 9.1만 |
|---|
| 2026.07.29 | ₩603 | ₩616 | ₩595 | ₩603 | 0.00% | 8.1만 |
|---|
| 2026.07.28 | ₩603 | ₩616 | ₩603 | ₩603 | 0.00% | 5만 |
|---|
| 2026.07.27 | ₩603 | ₩630 | ₩583 | ₩604 | +0.22% | 11.1만 |
|---|
| 2026.07.24 | ₩603 | ₩630 | ₩590 | ₩603 | 0.00% | 11.8만 |
|---|
| 2026.07.23 | ₩604 | ₩630 | ₩591 | ₩604 | 0.00% | 9.8만 |
|---|
| 2026.07.22 | ₩603 | ₩670 | ₩556 | ₩622 | +3.11% | 52.7만 |
|---|
| 2026.07.21 | ₩584 | ₩630 | ₩561 | ₩590 | +0.92% | 41.1만 |
|---|
| 2026.07.20 | ₩523 | ₩602 | ₩490 | ₩543 | +3.85% | 63.3만 |
|---|
| 2026.07.17 | ₩523 | ₩525 | ₩476 | ₩509 | -2.56% | 18.4만 |
|---|
| 2026.07.16 | ₩616 | ₩616 | ₩523 | ₩523 | -15.22% | 29.5만 |
|---|
| 2026.07.15 | ₩595 | ₩649 | ₩595 | ₩616 | +3.60% | 19.9만 |
|---|
| 2026.07.14 | ₩608 | ₩643 | ₩575 | ₩575 | -5.51% | 19만 |
|---|
| 2026.07.13 | ₩622 | ₩657 | ₩603 | ₩627 | +0.86% | 14.3만 |
|---|
| 2026.07.10 | ₩612 | ₩670 | ₩612 | ₩641 | +4.60% | 13.3만 |
|---|
| 2026.07.09 | ₩590 | ₩643 | ₩582 | ₩628 | +6.59% | 9.8만 |
|---|
| 2026.07.08 | ₩610 | ₩623 | ₩574 | ₩602 | -1.32% | 12.9만 |
|---|
| 2026.07.07 | ₩630 | ₩655 | ₩592 | ₩623 | -1.06% | 22.4만 |
|---|
| 2026.07.06 | ₩639 | ₩670 | ₩637 | ₩655 | +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 | ₩647 | ₩594 | ₩607 | 0.00% | 25.1만 |
|---|
| 2026.06.29 | ₩657 | ₩671 | ₩616 | ₩628 | -4.29% | 26.3만 |
|---|
| 2026.06.26 | ₩616 | ₩699 | ₩608 | ₩662 | +7.39% | 91.3만 |
|---|
| 2026.06.25 | ₩673 | ₩679 | ₩606 | ₩626 | -6.97% | 51.2만 |
|---|
| 2026.06.24 | ₩754 | ₩766 | ₩677 | ₩693 | -8.17% | 58.6만 |
|---|
| 2026.06.23 | ₩749 | ₩792 | ₩741 | ₩775 | +3.40% | 32.2만 |
|---|
| 2026.06.22 | ₩781 | ₩796 | ₩709 | ₩775 | -0.86% | 74.5만 |
|---|
| 2026.06.18 | ₩831 | ₩883 | ₩764 | ₩764 | -8.06% | 82.6만 |
|---|
| 2026.06.17 | ₩750 | ₩856 | ₩750 | ₩825 | +10.00% | 96.1만 |
|---|
| 2026.06.16 | ₩886 | ₩887 | ₩750 | ₩750 | -15.28% | 152만 |
|---|
| 2026.06.15 | ₩791 | ₩887 | ₩783 | ₩879 | +11.19% | 131.8만 |
|---|
| 2026.06.12 | ₩820 | ₩890 | ₩777 | ₩780 | -4.90% | 187.9만 |
|---|
| 2026.06.11 | ₩824 | ₩930 | ₩753 | ₩898 | +8.94% | 427.7만 |
|---|
| 2026.06.10 | ₩1,816 | ₩2,144 | ₩888 | ₩949 | -47.75% | 1.2억 |
|---|
| 2026.06.09 | ₩898 | ₩950 | ₩811 | ₩820 | -8.66% | 21.9만 |
|---|
| 2026.06.08 | ₩896 | ₩990 | ₩880 | ₩909 | +1.35% | 135.6만 |
|---|
| 2026.06.05 | ₩1,004 | ₩1,025 | ₩750 | ₩874 | -12.95% | 19.7만 |
|---|
| 2026.06.04 | ₩980 | ₩1,124 | ₩941 | ₩941 | -3.97% | 14.3만 |
|---|
| 2026.06.03 | ₩1,166 | ₩1,168 | ₩976 | ₩976 | -16.32% | 19.2만 |
|---|
| 2026.06.02 | ₩1,313 | ₩1,394 | ₩1,152 | ₩1,166 | -11.22% | 14.6만 |
|---|
| 2026.06.01 | ₩1,317 | ₩1,317 | ₩1,246 | ₩1,273 | -3.36% | 10.8만 |
|---|
| 2026.05.29 | ₩1,380 | ₩1,380 | ₩1,293 | ₩1,294 | -6.21% | 12.4만 |
|---|
| 2026.05.28 | ₩1,353 | ₩1,360 | ₩1,307 | ₩1,335 | -1.39% | 14만 |
|---|
| 2026.05.27 | ₩1,380 | ₩1,434 | ₩1,246 | ₩1,353 | -1.94% | 18.9만 |
|---|
| 2026.05.26 | ₩1,487 | ₩1,662 | ₩1,367 | ₩1,374 | -7.66% | 20.6만 |
|---|
| 2026.05.22 | ₩1,734 | ₩1,734 | ₩1,407 | ₩1,487 | -14.22% | 27.9만 |
|---|
| 2026.05.21 | ₩1,715 | ₩1,778 | ₩1,595 | ₩1,675 | -2.34% | 8.2만 |
|---|
| 2026.05.20 | ₩1,648 | ₩1,702 | ₩1,541 | ₩1,702 | +3.25% | 6.1만 |
|---|
| 2026.05.19 | ₩1,621 | ₩1,675 | ₩1,595 | ₩1,601 | -1.24% | 4.5만 |
|---|
| 2026.05.18 | ₩1,822 | ₩1,956 | ₩1,541 | ₩1,662 | -8.82% | 20.7만 |
|---|
| 2026.05.15 | ₩1,983 | ₩2,010 | ₩1,849 | ₩1,903 | -4.05% | 8.1만 |
|---|
| 2026.05.14 | ₩1,916 | ₩2,077 | ₩1,896 | ₩2,050 | +6.99% | 5.4만 |
|---|
| 2026.05.13 | ₩1,769 | ₩2,010 | ₩1,769 | ₩1,889 | +6.82% | 16.3만 |
|---|
| 2026.05.12 | ₩2,010 | ₩2,224 | ₩1,876 | ₩1,983 | -1.33% | 29.6만 |
|---|
| 2026.05.11 | ₩1,849 | ₩1,983 | ₩1,808 | ₩1,970 | +6.52% | 12.1만 |
|---|
| 2026.05.08 | ₩1,675 | ₩1,889 | ₩1,541 | ₩1,836 | +9.60% | 14.9만 |
|---|
| 2026.05.07 | ₩1,662 | ₩1,715 | ₩1,621 | ₩1,648 | -0.81% | 6.4만 |
|---|
| 2026.05.06 | ₩1,729 | ₩1,729 | ₩1,608 | ₩1,662 | -3.88% | 13.8만 |
|---|
| 2026.05.05 | ₩1,849 | ₩1,896 | ₩1,729 | ₩1,729 | -6.52% | 10만 |
|---|
| 2026.05.04 | ₩1,943 | ₩2,191 | ₩1,782 | ₩1,796 | -7.59% | 23.6만 |
|---|
| 2026.05.01 | ₩1,997 | ₩2,137 | ₩1,876 | ₩1,970 | -1.34% | 13.4만 |
|---|
| 2026.04.30 | ₩2,010 | ₩2,037 | ₩1,916 | ₩1,997 | -0.67% | 10.1만 |
|---|
| 2026.04.29 | ₩1,970 | ₩2,010 | ₩1,956 | ₩2,010 | +2.04% | 9.7만 |
|---|
| 2026.04.28 | ₩2,037 | ₩2,037 | ₩1,943 | ₩2,010 | -1.32% | 3.8만 |
|---|
| 2026.04.27 | ₩2,023 | ₩2,064 | ₩1,956 | ₩2,037 | +0.66% | 8.4만 |
|---|
| 2026.04.24 | ₩1,930 | ₩2,037 | ₩1,836 | ₩2,037 | +5.56% | 6만 |
|---|
| 2026.04.23 | ₩2,023 | ₩2,023 | ₩1,876 | ₩1,956 | -3.31% | 7.1만 |
|---|
| 2026.04.22 | ₩2,010 | ₩2,151 | ₩1,943 | ₩2,037 | +1.33% | 14.4만 |
|---|
| 2026.04.21 | ₩2,144 | ₩2,191 | ₩1,970 | ₩1,970 | -8.12% | 9.6만 |
|---|
| 2026.04.20 | ₩2,117 | ₩2,144 | ₩1,983 | ₩2,131 | +0.63% | 15.1만 |
|---|
| 2026.04.17 | ₩1,581 | ₩2,318 | ₩1,541 | ₩2,090 | +32.20% | 44.5만 |
|---|
| 2026.04.16 | ₩1,541 | ₩1,601 | ₩1,501 | ₩1,541 | 0.00% | 8.2만 |
|---|
| 2026.04.15 | ₩1,581 | ₩1,588 | ₩1,514 | ₩1,528 | -3.39% | 11.8만 |
|---|
| 2026.04.14 | ₩1,608 | ₩1,688 | ₩1,528 | ₩1,541 | -4.17% | 5.9만 |
|---|
| 2026.04.13 | ₩1,662 | ₩1,691 | ₩1,514 | ₩1,541 | -7.26% | 15.1만 |
|---|
| 2026.04.10 | ₩1,730 | ₩1,742 | ₩1,639 | ₩1,675 | -3.18% | 4.4만 |
|---|
| 2026.04.09 | ₩1,675 | ₩1,700 | ₩1,615 | ₩1,648 | -1.60% | 5.6만 |
|---|
| 2026.04.08 | ₩1,796 | ₩1,903 | ₩1,675 | ₩1,715 | -4.48% | 8.3만 |
|---|
| 2026.04.07 | ₩1,621 | ₩1,702 | ₩1,615 | ₩1,635 | +0.83% | 4.4만 |
|---|
| 2026.04.06 | ₩1,662 | ₩1,729 | ₩1,662 | ₩1,662 | 0.00% | 4.3만 |
|---|
| 2026.04.02 | ₩1,662 | ₩1,749 | ₩1,604 | ₩1,675 | +0.81% | 4.7만 |
|---|
| 2026.04.01 | ₩1,769 | ₩1,834 | ₩1,695 | ₩1,715 | -3.03% | 5.9만 |
|---|
| 2026.03.31 | ₩1,702 | ₩1,836 | ₩1,655 | ₩1,769 | +3.94% | 6.9만 |
|---|
| 2026.03.30 | ₩1,742 | ₩1,809 | ₩1,648 | ₩1,675 | -3.85% | 8.1만 |
|---|
| 2026.03.27 | ₩1,836 | ₩1,836 | ₩1,742 | ₩1,742 | -5.11% | 5.3만 |
|---|
| 2026.03.26 | ₩1,916 | ₩2,010 | ₩1,849 | ₩1,849 | -3.50% | 7.2만 |
|---|
| 2026.03.25 | ₩1,997 | ₩2,062 | ₩1,782 | ₩1,970 | -1.34% | 18.4만 |
|---|
| 2026.03.24 | ₩2,023 | ₩2,050 | ₩1,863 | ₩1,956 | -3.31% | 19.4만 |
|---|
| 2026.03.23 | ₩1,554 | ₩2,010 | ₩1,554 | ₩2,010 | +29.31% | 27.4만 |
|---|
| 2026.03.20 | ₩1,742 | ₩2,023 | ₩1,554 | ₩1,554 | -10.77% | 65.1만 |
|---|
| 2026.03.19 | ₩1,420 | ₩1,729 | ₩1,340 | ₩1,729 | +21.70% | 22.7만 |
|---|
| 2026.03.18 | ₩1,554 | ₩1,648 | ₩1,340 | ₩1,434 | -7.76% | 31.6만 |
|---|
| 2026.03.17 | ₩1,702 | ₩1,742 | ₩1,501 | ₩1,501 | -11.81% | 35.8만 |
|---|
| 2026.03.16 | ₩1,662 | ₩1,675 | ₩1,541 | ₩1,662 | 0.00% | 14.4만 |
|---|
| 2026.03.13 | ₩1,688 | ₩1,769 | ₩1,568 | ₩1,595 | -5.56% | 16.2만 |
|---|
| 2026.03.12 | ₩1,782 | ₩1,889 | ₩1,608 | ₩1,662 | -6.77% | 15만 |
|---|
| 2026.03.11 | ₩1,877 | ₩1,956 | ₩1,742 | ₩1,742 | -7.21% | 21만 |
|---|
| 2026.03.10 | ₩1,863 | ₩2,010 | ₩1,849 | ₩1,930 | +3.60% | 11.3만 |
|---|
| 2026.03.09 | ₩1,776 | ₩1,876 | ₩1,742 | ₩1,849 | +4.15% | 6.4만 |
|---|
| 2026.03.06 | ₩1,796 | ₩1,849 | ₩1,753 | ₩1,809 | +0.75% | 3.4만 |
|---|
| 2026.03.05 | ₩1,977 | ₩1,977 | ₩1,769 | ₩1,822 | -7.80% | 12만 |
|---|
| 2026.03.04 | ₩1,997 | ₩2,057 | ₩1,936 | ₩1,983 | -0.67% | 18.5만 |
|---|
| 2026.03.03 | ₩1,876 | ₩2,010 | ₩1,762 | ₩1,983 | +5.71% | 21.8만 |
|---|
| 2026.03.02 | ₩1,997 | ₩2,023 | ₩1,822 | ₩1,916 | -4.03% | 12.9만 |
|---|
| 2026.02.27 | ₩1,970 | ₩2,102 | ₩1,930 | ₩1,997 | +1.36% | 11만 |
|---|
| 2026.02.26 | ₩2,037 | ₩2,077 | ₩1,916 | ₩1,983 | -2.63% | 8.1만 |
|---|
| 2026.02.25 | ₩1,970 | ₩2,090 | ₩1,970 | ₩2,023 | +2.72% | 15.8만 |
|---|
| 2026.02.24 | ₩1,943 | ₩2,037 | ₩1,930 | ₩1,970 | +1.38% | 7.9만 |
|---|
| 2026.02.23 | ₩1,956 | ₩2,064 | ₩1,903 | ₩1,930 | -1.37% | 11.1만 |
|---|
| 2026.02.20 | ₩2,010 | ₩2,198 | ₩1,970 | ₩1,997 | -0.67% | 15.8만 |
|---|
| 2026.02.19 | ₩1,983 | ₩2,090 | ₩1,896 | ₩2,010 | +1.35% | 10.8만 |
|---|
| 2026.02.18 | ₩1,956 | ₩2,098 | ₩1,943 | ₩2,010 | +2.74% | 11.1만 |
|---|
| 2026.02.17 | ₩1,983 | ₩2,131 | ₩1,876 | ₩1,970 | -0.68% | 13.1만 |
|---|
| 2026.02.13 | ₩1,997 | ₩2,198 | ₩1,983 | ₩2,010 | +0.67% | 13.4만 |
|---|
| 2026.02.12 | ₩2,010 | ₩2,090 | ₩1,983 | ₩2,010 | 0.00% | 8.6만 |
|---|
| 2026.02.11 | ₩2,157 | ₩2,178 | ₩1,930 | ₩2,010 | -6.83% | 15.1만 |
|---|
| 2026.02.10 | ₩2,050 | ₩2,278 | ₩1,970 | ₩2,157 | +5.23% | 28.8만 |
|---|
| 2026.02.09 | ₩2,399 | ₩2,399 | ₩2,064 | ₩2,064 | -13.97% | 26.8만 |
|---|
| 2026.02.06 | ₩2,345 | ₩2,854 | ₩2,345 | ₩2,399 | +2.29% | 26.8만 |
|---|
| 2026.02.05 | ₩2,372 | ₩2,519 | ₩2,291 | ₩2,332 | -1.69% | 11.4만 |
|---|
| 2026.02.04 | ₩2,559 | ₩2,613 | ₩2,318 | ₩2,452 | -4.19% | 14.5만 |
|---|
| 2026.02.03 | ₩2,626 | ₩2,680 | ₩2,333 | ₩2,573 | -2.04% | 17.9만 |
|---|
| 2026.02.02 | ₩2,626 | ₩2,774 | ₩2,466 | ₩2,613 | -0.51% | 11.6만 |
|---|
| 2026.01.30 | ₩2,921 | ₩3,053 | ₩2,547 | ₩2,600 | -11.01% | 13.8만 |
|---|
| 2026.01.29 | ₩2,760 | ₩3,095 | ₩2,680 | ₩2,921 | +5.83% | 26.8만 |
|---|
| 2026.01.28 | ₩2,734 | ₩2,988 | ₩2,720 | ₩2,774 | +1.47% | 13.3만 |
|---|
| 2026.01.27 | ₩2,667 | ₩2,787 | ₩2,667 | ₩2,707 | +1.51% | 13.7만 |
|---|
| 2026.01.26 | ₩2,559 | ₩2,720 | ₩2,425 | ₩2,667 | +4.19% | 11.8만 |
|---|
| 2026.01.23 | ₩2,854 | ₩2,854 | ₩2,513 | ₩2,546 | -10.80% | 20.3만 |
|---|
| 2026.01.22 | ₩2,881 | ₩3,095 | ₩2,801 | ₩2,801 | -2.79% | 7.8만 |
|---|
| 2026.01.21 | ₩2,908 | ₩3,069 | ₩2,814 | ₩2,854 | -1.84% | 6.8만 |
|---|
| 2026.01.20 | ₩3,042 | ₩3,082 | ₩2,802 | ₩2,908 | -4.41% | 13.5만 |
|---|
| 2026.01.16 | ₩3,082 | ₩3,270 | ₩3,057 | ₩3,095 | +0.43% | 9.2만 |
|---|
| 2026.01.15 | ₩3,176 | ₩3,189 | ₩3,042 | ₩3,055 | -3.80% | 4.8만 |
|---|
| 2026.01.14 | ₩3,162 | ₩3,209 | ₩3,024 | ₩3,176 | +0.42% | 9.3만 |
|---|
| 2026.01.13 | ₩3,203 | ₩3,283 | ₩3,002 | ₩3,015 | -5.86% | 12.2만 |
|---|
| 2026.01.12 | ₩3,270 | ₩3,404 | ₩2,975 | ₩3,323 | +1.64% | 33만 |
|---|
| 2026.01.09 | ₩3,511 | ₩3,524 | ₩3,270 | ₩3,296 | -6.11% | 11.7만 |
|---|
| 2026.01.08 | ₩3,484 | ₩3,645 | ₩3,216 | ₩3,497 | +0.38% | 12.5만 |
|---|
| 2026.01.07 | ₩3,363 | ₩3,551 | ₩3,035 | ₩3,497 | +3.98% | 18.9만 |
|---|
| 2026.01.06 | ₩3,645 | ₩3,689 | ₩3,256 | ₩3,296 | -9.56% | 18.3만 |
|---|
| 2026.01.05 | ₩3,739 | ₩3,929 | ₩3,605 | ₩3,645 | -2.51% | 9.5만 |
|---|
| 2026.01.02 | ₩3,497 | ₩3,819 | ₩3,497 | ₩3,698 | +5.75% | 3.1만 |
|---|
| 2025.12.31 | ₩3,457 | ₩3,538 | ₩3,417 | ₩3,497 | +1.16% | 9.5만 |
|---|
| 2025.12.30 | ₩3,497 | ₩3,538 | ₩3,413 | ₩3,484 | -0.38% | 12.8만 |
|---|
| 2025.12.29 | ₩3,377 | ₩3,605 | ₩3,363 | ₩3,497 | +3.57% | 14.4만 |
|---|
| 2025.12.26 | ₩3,605 | ₩3,605 | ₩3,437 | ₩3,484 | -3.35% | 6.1만 |
|---|
| 2025.12.24 | ₩3,363 | ₩3,685 | ₩3,363 | ₩3,631 | +7.97% | 6.3만 |
|---|
| 2025.12.23 | ₩3,712 | ₩3,854 | ₩3,351 | ₩3,363 | -9.39% | 17.2만 |
|---|
| 2025.12.22 | ₩3,578 | ₩3,940 | ₩3,578 | ₩3,752 | +4.87% | 18.6만 |
|---|
| 2025.12.19 | ₩4,033 | ₩4,121 | ₩3,618 | ₩3,618 | -10.30% | 76.3만 |
|---|
| 2025.12.18 | ₩3,940 | ₩4,087 | ₩3,886 | ₩3,913 | -0.68% | 6.9만 |
|---|
| 2025.12.17 | ₩4,020 | ₩4,154 | ₩3,887 | ₩3,913 | -2.67% | 6.7만 |
|---|
| 2025.12.16 | ₩3,886 | ₩4,087 | ₩3,739 | ₩4,033 | +3.79% | 14.3만 |
|---|
| 2025.12.15 | ₩4,100 | ₩4,154 | ₩3,725 | ₩3,725 | -9.15% | 20.5만 |
|---|
| 2025.12.12 | ₩4,194 | ₩4,489 | ₩4,194 | ₩4,208 | +0.32% | 17.8만 |
|---|
| 2025.12.11 | ₩4,194 | ₩4,335 | ₩4,074 | ₩4,208 | +0.32% | 13만 |
|---|
| 2025.12.10 | ₩4,154 | ₩4,315 | ₩4,103 | ₩4,234 | +1.94% | 14.6만 |
|---|
| 2025.12.09 | ₩3,953 | ₩4,308 | ₩3,886 | ₩4,141 | +4.75% | 6.1만 |
|---|
| 2025.12.08 | ₩4,060 | ₩4,060 | ₩3,899 | ₩3,966 | -2.31% | 8.4만 |
|---|
| 2025.12.05 | ₩3,966 | ₩4,087 | ₩3,913 | ₩4,020 | +1.35% | 7.9만 |
|---|
| 2025.12.04 | ₩4,074 | ₩4,181 | ₩4,033 | ₩4,087 | +0.33% | 4.9만 |
|---|
| 2025.12.03 | ₩4,047 | ₩4,234 | ₩4,017 | ₩4,127 | +1.99% | 12.7만 |
|---|
| 2025.12.02 | ₩4,114 | ₩4,275 | ₩4,020 | ₩4,020 | -2.28% | 9.8만 |
|---|
| 2025.12.01 | ₩4,208 | ₩4,315 | ₩4,114 | ₩4,154 | -1.27% | 9.4만 |
|---|
| 2025.11.28 | ₩4,328 | ₩4,435 | ₩4,275 | ₩4,355 | +0.62% | 3.6만 |
|---|
| 2025.11.26 | ₩4,100 | ₩4,355 | ₩4,100 | ₩4,275 | +4.25% | 11.8만 |
|---|
| 2025.11.25 | ₩4,194 | ₩4,399 | ₩4,087 | ₩4,100 | -2.24% | 8.2만 |
|---|
| 2025.11.24 | ₩4,060 | ₩4,288 | ₩4,047 | ₩4,181 | +2.97% | 11.4만 |
|---|
| 2025.11.21 | ₩4,020 | ₩4,114 | ₩3,926 | ₩4,074 | +1.33% | 8.7만 |
|---|
| 2025.11.20 | ₩4,087 | ₩4,107 | ₩3,940 | ₩4,060 | -0.66% | 11.4만 |
|---|
| 2025.11.19 | ₩4,033 | ₩4,153 | ₩3,926 | ₩4,020 | -0.33% | 16.7만 |
|---|
| 2025.11.18 | ₩3,980 | ₩4,141 | ₩3,940 | ₩4,054 | +1.85% | 9.9만 |
|---|
| 2025.11.17 | ₩4,020 | ₩4,114 | ₩3,886 | ₩4,020 | 0.00% | 12.3만 |
|---|
| 2025.11.14 | ₩4,127 | ₩4,194 | ₩3,993 | ₩4,020 | -2.60% | 11.3만 |
|---|
| 2025.11.13 | ₩4,074 | ₩4,248 | ₩4,020 | ₩4,208 | +3.29% | 7.9만 |
|---|
| 2025.11.12 | ₩4,167 | ₩4,355 | ₩4,087 | ₩4,154 | -0.32% | 11만 |
|---|
| 2025.11.11 | ₩3,819 | ₩4,221 | ₩3,752 | ₩4,141 | +8.42% | 22.1만 |
|---|
| 2025.11.10 | ₩4,181 | ₩4,409 | ₩3,940 | ₩3,940 | -5.77% | 30.7만 |
|---|
| 2025.11.07 | ₩4,234 | ₩4,234 | ₩4,100 | ₩4,141 | -2.22% | 12.2만 |
|---|
| 2025.11.06 | ₩4,489 | ₩4,569 | ₩4,261 | ₩4,275 | -4.78% | 11.3만 |
|---|
| 2025.11.05 | ₩4,395 | ₩4,489 | ₩4,275 | ₩4,449 | +1.22% | 11.1만 |
|---|
| 2025.11.04 | ₩4,301 | ₩4,529 | ₩4,288 | ₩4,422 | +2.80% | 9만 |
|---|
| 2025.11.03 | ₩4,690 | ₩4,824 | ₩4,328 | ₩4,435 | -5.43% | 16.5만 |
|---|
| 2025.10.31 | ₩4,918 | ₩4,958 | ₩4,663 | ₩4,690 | -4.63% | 12만 |
|---|
| 2025.10.30 | ₩4,864 | ₩5,038 | ₩4,864 | ₩4,985 | +2.48% | 8.7만 |
|---|
| 2025.10.29 | ₩4,851 | ₩5,041 | ₩4,851 | ₩4,945 | +1.93% | 5.5만 |
|---|
| 2025.10.28 | ₩4,998 | ₩5,199 | ₩4,784 | ₩4,958 | -0.80% | 8.6만 |
|---|
| 2025.10.27 | ₩5,373 | ₩5,427 | ₩4,938 | ₩4,958 | -7.73% | 19.4만 |
|---|
| 2025.10.24 | ₩5,253 | ₩5,367 | ₩5,172 | ₩5,360 | +2.04% | 9만 |
|---|
| 2025.10.23 | ₩4,993 | ₩5,206 | ₩4,958 | ₩5,172 | +3.60% | 7.8만 |
|---|
| 2025.10.22 | ₩5,092 | ₩5,146 | ₩4,891 | ₩5,038 | -1.05% | 14.5만 |
|---|
| 2025.10.21 | ₩5,146 | ₩5,266 | ₩5,105 | ₩5,159 | +0.26% | 7.7만 |
|---|
| 2025.10.20 | ₩5,119 | ₩5,347 | ₩5,105 | ₩5,266 | +2.88% | 8.5만 |
|---|
| 2025.10.17 | ₩4,958 | ₩5,360 | ₩4,958 | ₩5,092 | +2.70% | 15.7만 |
|---|
| 2025.10.16 | ₩5,481 | ₩5,494 | ₩5,059 | ₩5,092 | -7.09% | 20.3만 |
|---|
| 2025.10.15 | ₩5,414 | ₩5,481 | ₩5,239 | ₩5,454 | +0.74% | 12.3만 |
|---|
| 2025.10.14 | ₩5,293 | ₩5,521 | ₩5,092 | ₩5,387 | +1.77% | 14.1만 |
|---|
| 2025.10.13 | ₩5,199 | ₩5,360 | ₩5,065 | ₩5,320 | +2.32% | 18.7만 |
|---|
| 2025.10.10 | ₩5,347 | ₩5,481 | ₩5,092 | ₩5,159 | -3.51% | 33.2만 |
|---|