시장 데이터를 불러오는 중
전체 종목
Full House Resorts, Inc. - Common Stock 과거 주가
Full House Resorts, Inc. - Common Stock · FLL · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Full House Resorts, Inc. - Common Stock · FLL · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,643 | ₩1,723 | ₩1,603 | ₩1,616 | -1.63% | 22.3만 |
| 2026.10.08 | ₩1,683 | ₩1,737 | ₩1,536 | ₩1,630 | -3.17% | 67.1만 |
| 2026.10.07 | ₩1,790 | ₩1,857 | ₩1,670 | ₩1,683 | -5.97% | 24.8만 |
| 2026.10.06 | ₩1,830 | ₩1,870 | ₩1,777 | ₩1,817 | -0.73% | 24.3만 |
| 2026.10.05 | ₩1,857 | ₩1,897 | ₩1,803 | ₩1,830 | -1.44% | 19.7만 |
| 2026.10.02 | ₩1,950 | ₩1,990 | ₩1,857 | ₩1,857 | -4.79% | 16만 |
| 2026.10.01 | ₩1,884 | ₩1,977 | ₩1,817 | ₩1,897 | +0.71% | 26만 |
| 2026.09.30 | ₩2,017 | ₩2,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,897 |
| -5.96% |
| 25.9만 |
| 2026.09.29 | ₩2,137 | ₩2,218 | ₩2,004 | ₩2,017 | -5.63% | 29.6만 |
|---|
| 2026.09.28 | ₩2,271 | ₩2,284 | ₩2,137 | ₩2,137 | -5.88% | 16.9만 |
|---|
| 2026.09.25 | ₩2,405 | ₩2,418 | ₩2,244 | ₩2,271 | -5.56% | 19.7만 |
|---|
| 2026.09.24 | ₩2,391 | ₩2,391 | ₩2,311 | ₩2,338 | -2.23% | 19만 |
|---|
| 2026.09.23 | ₩2,511 | ₩2,511 | ₩2,378 | ₩2,378 | -5.32% | 19.6만 |
|---|
| 2026.09.22 | ₩2,605 | ₩2,618 | ₩2,552 | ₩2,578 | -1.03% | 10.4만 |
|---|
| 2026.09.21 | ₩2,525 | ₩2,618 | ₩2,525 | ₩2,592 | +2.65% | 13.5만 |
|---|
| 2026.09.18 | ₩2,471 | ₩2,632 | ₩2,471 | ₩2,538 | +2.70% | 18.6만 |
|---|
| 2026.09.17 | ₩2,351 | ₩2,498 | ₩2,338 | ₩2,498 | +6.25% | 22.8만 |
|---|
| 2026.09.16 | ₩2,445 | ₩2,485 | ₩2,284 | ₩2,284 | -6.56% | 38.3만 |
|---|
| 2026.09.15 | ₩2,632 | ₩2,712 | ₩2,418 | ₩2,458 | -6.60% | 33.9만 |
|---|
| 2026.09.14 | ₩2,685 | ₩2,699 | ₩2,592 | ₩2,658 | -1.00% | 19.3만 |
|---|
| 2026.09.11 | ₩2,739 | ₩2,805 | ₩2,672 | ₩2,685 | -1.95% | 17.3만 |
|---|
| 2026.09.10 | ₩2,752 | ₩2,792 | ₩2,672 | ₩2,739 | -0.49% | 15.5만 |
|---|
| 2026.09.09 | ₩2,685 | ₩2,779 | ₩2,672 | ₩2,752 | +2.49% | 14.5만 |
|---|
| 2026.09.08 | ₩2,779 | ₩2,859 | ₩2,685 | ₩2,685 | -3.37% | 7.1만 |
|---|
| 2026.09.04 | ₩2,805 | ₩2,805 | ₩2,725 | ₩2,765 | -1.43% | 6.7만 |
|---|
| 2026.09.03 | ₩2,672 | ₩2,765 | ₩2,672 | ₩2,739 | +2.50% | 4만 |
|---|
| 2026.09.02 | ₩2,779 | ₩2,872 | ₩2,645 | ₩2,645 | -4.81% | 12.4만 |
|---|
| 2026.09.01 | ₩2,685 | ₩2,805 | ₩2,632 | ₩2,765 | +2.99% | 16.8만 |
|---|
| 2026.08.31 | ₩2,739 | ₩2,792 | ₩2,672 | ₩2,712 | -0.98% | 13.3만 |
|---|
| 2026.08.28 | ₩2,739 | ₩2,859 | ₩2,739 | ₩2,752 | +0.49% | 3.5만 |
|---|
| 2026.08.27 | ₩2,872 | ₩2,926 | ₩2,739 | ₩2,752 | -4.19% | 18.2만 |
|---|
| 2026.08.26 | ₩2,832 | ₩3,099 | ₩2,779 | ₩2,912 | +2.83% | 33.5만 |
|---|
| 2026.08.25 | ₩2,899 | ₩2,899 | ₩2,792 | ₩2,832 | -2.30% | 7.4만 |
|---|
| 2026.08.24 | ₩2,805 | ₩2,872 | ₩2,779 | ₩2,859 | +1.90% | 13.4만 |
|---|
| 2026.08.21 | ₩2,672 | ₩2,872 | ₩2,672 | ₩2,792 | +4.50% | 18.7만 |
|---|
| 2026.08.20 | ₩2,765 | ₩2,792 | ₩2,618 | ₩2,632 | -4.83% | 18.8만 |
|---|
| 2026.08.19 | ₩2,859 | ₩2,926 | ₩2,765 | ₩2,765 | -3.27% | 12.5만 |
|---|
| 2026.08.18 | ₩2,872 | ₩2,912 | ₩2,792 | ₩2,792 | -2.79% | 11.1만 |
|---|
| 2026.08.17 | ₩2,979 | ₩3,019 | ₩2,899 | ₩2,912 | -2.24% | 18.2만 |
|---|
| 2026.08.14 | ₩3,099 | ₩3,179 | ₩2,979 | ₩2,979 | -3.88% | 5.2만 |
|---|
| 2026.08.13 | ₩3,073 | ₩3,179 | ₩3,019 | ₩3,073 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩3,153 | ₩3,246 | ₩3,046 | ₩3,046 | -3.39% | 3.9만 |
|---|
| 2026.08.11 | ₩3,326 | ₩3,447 | ₩3,153 | ₩3,166 | -4.82% | 3.8만 |
|---|
| 2026.08.10 | ₩3,326 | ₩3,433 | ₩3,220 | ₩3,300 | -0.80% | 12.3만 |
|---|
| 2026.08.07 | ₩2,926 | ₩3,286 | ₩2,859 | ₩3,246 | +10.96% | 26.8만 |
|---|
| 2026.08.06 | ₩3,006 | ₩3,006 | ₩2,912 | ₩2,926 | -2.67% | 12.3만 |
|---|
| 2026.08.05 | ₩3,032 | ₩3,086 | ₩2,926 | ₩2,966 | -2.20% | 6.7만 |
|---|
| 2026.08.04 | ₩3,006 | ₩3,073 | ₩3,006 | ₩3,046 | +1.33% | 6.4만 |
|---|
| 2026.08.03 | ₩2,966 | ₩3,126 | ₩2,966 | ₩3,059 | +3.15% | 8.4만 |
|---|
| 2026.07.31 | ₩2,939 | ₩3,019 | ₩2,872 | ₩2,952 | +0.45% | 31.6만 |
|---|
| 2026.07.30 | ₩3,073 | ₩3,139 | ₩2,912 | ₩2,926 | -4.78% | 10만 |
|---|
| 2026.07.29 | ₩3,059 | ₩3,153 | ₩3,059 | ₩3,073 | +0.44% | 7.6만 |
|---|
| 2026.07.28 | ₩3,086 | ₩3,139 | ₩3,019 | ₩3,086 | 0.00% | 13.6만 |
|---|
| 2026.07.27 | ₩3,179 | ₩3,206 | ₩3,099 | ₩3,113 | -2.10% | 16.8만 |
|---|
| 2026.07.24 | ₩3,193 | ₩3,246 | ₩3,086 | ₩3,113 | -2.51% | 6.8만 |
|---|
| 2026.07.23 | ₩3,153 | ₩3,220 | ₩3,086 | ₩3,193 | +1.27% | 8만 |
|---|
| 2026.07.22 | ₩3,206 | ₩3,300 | ₩3,139 | ₩3,153 | -1.67% | 12.9만 |
|---|
| 2026.07.21 | ₩3,340 | ₩3,340 | ₩3,179 | ₩3,246 | -2.80% | 6.5만 |
|---|
| 2026.07.20 | ₩3,233 | ₩3,260 | ₩3,179 | ₩3,220 | -0.41% | 8.6만 |
|---|
| 2026.07.17 | ₩3,353 | ₩3,393 | ₩3,193 | ₩3,206 | -4.38% | 7.3만 |
|---|
| 2026.07.16 | ₩3,366 | ₩3,407 | ₩3,313 | ₩3,353 | -0.40% | 4만 |
|---|
| 2026.07.15 | ₩3,420 | ₩3,420 | ₩3,300 | ₩3,380 | -1.17% | 15.2만 |
|---|
| 2026.07.14 | ₩3,460 | ₩3,460 | ₩3,366 | ₩3,366 | -2.70% | 6.4만 |
|---|
| 2026.07.13 | ₩3,473 | ₩3,540 | ₩3,407 | ₩3,447 | -0.77% | 15.9만 |
|---|
| 2026.07.10 | ₩3,580 | ₩3,647 | ₩3,527 | ₩3,527 | -1.49% | 6.1만 |
|---|
| 2026.07.09 | ₩3,620 | ₩3,687 | ₩3,580 | ₩3,594 | -0.74% | 5만 |
|---|
| 2026.07.08 | ₩3,473 | ₩3,647 | ₩3,473 | ₩3,594 | +3.46% | 8.5만 |
|---|
| 2026.07.07 | ₩3,741 | ₩3,741 | ₩3,553 | ₩3,553 | -5.00% | 10.2만 |
|---|
| 2026.07.06 | ₩3,714 | ₩3,901 | ₩3,620 | ₩3,741 | +0.72% | 28.3만 |
|---|
| 2026.07.02 | ₩3,781 | ₩3,821 | ₩3,634 | ₩3,727 | -1.41% | 8.6만 |
|---|
| 2026.07.01 | ₩3,714 | ₩3,847 | ₩3,700 | ₩3,794 | +2.16% | 7.4만 |
|---|
| 2026.06.30 | ₩3,794 | ₩3,807 | ₩3,660 | ₩3,727 | -1.76% | 18.4만 |
|---|
| 2026.06.29 | ₩3,741 | ₩3,901 | ₩3,741 | ₩3,794 | +1.43% | 10.6만 |
|---|
| 2026.06.26 | ₩3,487 | ₩3,741 | ₩3,487 | ₩3,727 | +6.90% | 14.3만 |
|---|
| 2026.06.25 | ₩3,620 | ₩3,634 | ₩3,473 | ₩3,487 | -3.69% | 19.8만 |
|---|
| 2026.06.24 | ₩3,607 | ₩3,727 | ₩3,567 | ₩3,634 | +0.74% | 9.9만 |
|---|
| 2026.06.23 | ₩3,553 | ₩3,700 | ₩3,553 | ₩3,620 | +1.88% | 14.2만 |
|---|
| 2026.06.22 | ₩3,834 | ₩3,874 | ₩3,607 | ₩3,620 | -5.57% | 16.1만 |
|---|
| 2026.06.18 | ₩3,781 | ₩3,901 | ₩3,767 | ₩3,847 | +1.77% | 14.1만 |
|---|
| 2026.06.17 | ₩3,874 | ₩3,954 | ₩3,727 | ₩3,781 | -2.41% | 12.5만 |
|---|
| 2026.06.16 | ₩4,061 | ₩4,074 | ₩3,861 | ₩3,874 | -4.61% | 26.9만 |
|---|
| 2026.06.15 | ₩4,435 | ₩4,475 | ₩4,008 | ₩4,061 | -8.43% | 38만 |
|---|
| 2026.06.12 | ₩3,928 | ₩4,502 | ₩3,847 | ₩4,435 | +12.93% | 74.4만 |
|---|
| 2026.06.11 | ₩3,847 | ₩3,928 | ₩3,714 | ₩3,874 | +0.69% | 22.9만 |
|---|
| 2026.06.10 | ₩3,260 | ₩3,874 | ₩3,260 | ₩3,847 | +18.03% | 63.7만 |
|---|
| 2026.06.09 | ₩3,233 | ₩3,393 | ₩3,233 | ₩3,260 | +0.83% | 21.3만 |
|---|
| 2026.06.08 | ₩3,340 | ₩3,366 | ₩3,233 | ₩3,233 | -3.20% | 9.7만 |
|---|
| 2026.06.05 | ₩3,473 | ₩3,500 | ₩3,193 | ₩3,273 | -5.77% | 34.9만 |
|---|
| 2026.06.04 | ₩3,326 | ₩3,500 | ₩3,313 | ₩3,433 | +3.21% | 19.7만 |
|---|
| 2026.06.03 | ₩3,353 | ₩3,433 | ₩3,246 | ₩3,300 | -1.59% | 17만 |
|---|
| 2026.06.02 | ₩3,447 | ₩3,473 | ₩3,286 | ₩3,353 | -2.71% | 23.6만 |
|---|
| 2026.06.01 | ₩3,353 | ₩3,500 | ₩3,340 | ₩3,433 | +2.39% | 24만 |
|---|
| 2026.05.29 | ₩3,580 | ₩3,607 | ₩3,326 | ₩3,340 | -6.72% | 23.2만 |
|---|
| 2026.05.28 | ₩3,607 | ₩3,727 | ₩3,540 | ₩3,580 | -0.74% | 12만 |
|---|
| 2026.05.27 | ₩3,487 | ₩3,674 | ₩3,487 | ₩3,594 | +3.07% | 12.1만 |
|---|
| 2026.05.26 | ₩3,553 | ₩3,620 | ₩3,447 | ₩3,447 | -3.01% | 15.6만 |
|---|
| 2026.05.22 | ₩3,754 | ₩3,767 | ₩3,433 | ₩3,553 | -5.34% | 52.5만 |
|---|
| 2026.05.21 | ₩3,674 | ₩3,754 | ₩3,567 | ₩3,754 | +2.18% | 11.2만 |
|---|
| 2026.05.20 | ₩3,714 | ₩3,714 | ₩3,540 | ₩3,660 | -1.44% | 17.7만 |
|---|
| 2026.05.19 | ₩3,567 | ₩3,647 | ₩3,553 | ₩3,634 | +1.87% | 6.2만 |
|---|
| 2026.05.18 | ₩3,567 | ₩3,834 | ₩3,513 | ₩3,647 | +2.25% | 4.8만 |
|---|
| 2026.05.15 | ₩3,914 | ₩3,914 | ₩3,527 | ₩3,567 | -8.87% | 23.9만 |
|---|
| 2026.05.14 | ₩3,887 | ₩4,048 | ₩3,887 | ₩4,008 | +3.09% | 21.2만 |
|---|
| 2026.05.13 | ₩3,767 | ₩3,941 | ₩3,700 | ₩3,914 | +3.90% | 15만 |
|---|
| 2026.05.12 | ₩3,887 | ₩4,034 | ₩3,741 | ₩3,781 | -2.75% | 25.5만 |
|---|
| 2026.05.11 | ₩3,914 | ₩4,088 | ₩3,861 | ₩3,914 | 0.00% | 19.5만 |
|---|
| 2026.05.08 | ₩3,513 | ₩4,034 | ₩3,300 | ₩3,968 | +12.93% | 49.1만 |
|---|
| 2026.05.07 | ₩3,300 | ₩3,540 | ₩3,300 | ₩3,420 | +3.64% | 19.7만 |
|---|
| 2026.05.06 | ₩3,366 | ₩3,487 | ₩3,340 | ₩3,366 | 0.00% | 14.6만 |
|---|
| 2026.05.05 | ₩3,393 | ₩3,473 | ₩3,246 | ₩3,353 | -1.18% | 12만 |
|---|
| 2026.05.04 | ₩3,420 | ₩3,433 | ₩3,139 | ₩3,353 | -1.95% | 24만 |
|---|
| 2026.05.01 | ₩3,260 | ₩3,487 | ₩3,246 | ₩3,393 | +4.10% | 15.4만 |
|---|
| 2026.04.30 | ₩3,246 | ₩3,260 | ₩3,206 | ₩3,233 | -0.41% | 2.7만 |
|---|
| 2026.04.29 | ₩3,220 | ₩3,260 | ₩3,166 | ₩3,233 | +0.41% | 2.9만 |
|---|
| 2026.04.28 | ₩3,233 | ₩3,260 | ₩3,153 | ₩3,206 | -0.83% | 22.3만 |
|---|
| 2026.04.27 | ₩3,340 | ₩3,340 | ₩3,193 | ₩3,233 | -3.20% | 5.8만 |
|---|
| 2026.04.24 | ₩3,286 | ₩3,366 | ₩3,179 | ₩3,326 | +1.22% | 5.8만 |
|---|
| 2026.04.23 | ₩3,246 | ₩3,326 | ₩3,206 | ₩3,300 | +1.65% | 9.2만 |
|---|
| 2026.04.22 | ₩3,300 | ₩3,340 | ₩3,153 | ₩3,193 | -3.24% | 11.9만 |
|---|
| 2026.04.21 | ₩3,594 | ₩3,594 | ₩3,286 | ₩3,286 | -8.55% | 8.6만 |
|---|
| 2026.04.20 | ₩3,513 | ₩3,754 | ₩3,513 | ₩3,594 | +2.28% | 49.7만 |
|---|
| 2026.04.17 | ₩3,246 | ₩3,513 | ₩3,206 | ₩3,487 | +7.41% | 18.3만 |
|---|
| 2026.04.16 | ₩3,273 | ₩3,273 | ₩3,153 | ₩3,193 | -2.45% | 7만 |
|---|
| 2026.04.15 | ₩3,366 | ₩3,393 | ₩3,286 | ₩3,286 | -2.38% | 7.6만 |
|---|
| 2026.04.14 | ₩3,300 | ₩3,407 | ₩3,300 | ₩3,326 | +0.81% | 5.5만 |
|---|
| 2026.04.13 | ₩3,233 | ₩3,313 | ₩3,139 | ₩3,313 | +2.48% | 12.6만 |
|---|
| 2026.04.10 | ₩3,607 | ₩3,660 | ₩3,273 | ₩3,313 | -8.15% | 14.7만 |
|---|
| 2026.04.09 | ₩3,607 | ₩3,647 | ₩3,460 | ₩3,607 | 0.00% | 13.5만 |
|---|
| 2026.04.08 | ₩3,594 | ₩3,647 | ₩3,447 | ₩3,607 | +0.37% | 22.7만 |
|---|
| 2026.04.07 | ₩3,420 | ₩3,460 | ₩3,380 | ₩3,433 | +0.39% | 11.3만 |
|---|
| 2026.04.06 | ₩3,407 | ₩3,487 | ₩3,340 | ₩3,420 | +0.39% | 9.1만 |
|---|
| 2026.04.02 | ₩3,206 | ₩3,433 | ₩3,166 | ₩3,407 | +6.25% | 9.3만 |
|---|
| 2026.04.01 | ₩3,059 | ₩3,286 | ₩3,019 | ₩3,220 | +5.24% | 19.4만 |
|---|
| 2026.03.31 | ₩2,992 | ₩3,046 | ₩2,899 | ₩3,006 | +0.45% | 11만 |
|---|
| 2026.03.30 | ₩2,926 | ₩3,019 | ₩2,845 | ₩2,886 | -1.37% | 10.2만 |
|---|
| 2026.03.27 | ₩2,992 | ₩2,992 | ₩2,859 | ₩2,872 | -4.02% | 14만 |
|---|
| 2026.03.26 | ₩3,046 | ₩3,073 | ₩2,992 | ₩3,046 | 0.00% | 5.2만 |
|---|
| 2026.03.25 | ₩3,220 | ₩3,326 | ₩2,966 | ₩3,073 | -4.56% | 8.8만 |
|---|
| 2026.03.24 | ₩3,086 | ₩3,126 | ₩2,966 | ₩2,966 | -3.90% | 9.4만 |
|---|
| 2026.03.23 | ₩3,099 | ₩3,206 | ₩2,979 | ₩3,099 | 0.00% | 10.9만 |
|---|
| 2026.03.20 | ₩3,260 | ₩3,260 | ₩3,019 | ₩3,099 | -4.92% | 16.6만 |
|---|
| 2026.03.19 | ₩3,340 | ₩3,366 | ₩3,233 | ₩3,300 | -1.20% | 8.8만 |
|---|
| 2026.03.18 | ₩3,433 | ₩3,460 | ₩3,313 | ₩3,353 | -2.33% | 5.2만 |
|---|
| 2026.03.17 | ₩3,460 | ₩3,487 | ₩3,420 | ₩3,433 | -0.77% | 6만 |
|---|
| 2026.03.16 | ₩3,540 | ₩3,634 | ₩3,447 | ₩3,447 | -2.64% | 7.7만 |
|---|
| 2026.03.13 | ₩3,594 | ₩3,847 | ₩3,460 | ₩3,487 | -2.97% | 10.6만 |
|---|
| 2026.03.12 | ₩3,727 | ₩3,754 | ₩3,580 | ₩3,660 | -1.79% | 12.6만 |
|---|
| 2026.03.11 | ₩3,594 | ₩3,874 | ₩3,580 | ₩3,794 | +5.58% | 10.9만 |
|---|
| 2026.03.10 | ₩3,473 | ₩3,754 | ₩3,447 | ₩3,607 | +3.85% | 16.6만 |
|---|
| 2026.03.09 | ₩3,500 | ₩3,594 | ₩3,260 | ₩3,527 | +0.76% | 17.7만 |
|---|
| 2026.03.06 | ₩2,966 | ₩3,821 | ₩2,699 | ₩3,580 | +20.72% | 67.8만 |
|---|
| 2026.03.05 | ₩3,032 | ₩3,059 | ₩2,979 | ₩3,032 | 0.00% | 9.8만 |
|---|
| 2026.03.04 | ₩3,126 | ₩3,166 | ₩3,019 | ₩3,046 | -2.56% | 15.8만 |
|---|
| 2026.03.03 | ₩2,992 | ₩3,113 | ₩2,926 | ₩3,073 | +2.68% | 8.8만 |
|---|
| 2026.03.02 | ₩2,979 | ₩3,006 | ₩2,926 | ₩2,992 | +0.45% | 3.6만 |
|---|
| 2026.02.27 | ₩3,126 | ₩3,153 | ₩2,939 | ₩3,006 | -3.85% | 12.6만 |
|---|
| 2026.02.26 | ₩3,019 | ₩3,166 | ₩2,926 | ₩3,099 | +2.65% | 22만 |
|---|
| 2026.02.25 | ₩3,046 | ₩3,086 | ₩2,952 | ₩3,019 | -0.88% | 8.4만 |
|---|
| 2026.02.24 | ₩2,966 | ₩3,113 | ₩2,952 | ₩3,099 | +4.50% | 6.4만 |
|---|
| 2026.02.23 | ₩3,019 | ₩3,019 | ₩2,872 | ₩2,992 | -0.88% | 24.7만 |
|---|
| 2026.02.20 | ₩2,992 | ₩3,073 | ₩2,966 | ₩3,006 | +0.45% | 7.7만 |
|---|
| 2026.02.19 | ₩2,992 | ₩3,006 | ₩2,899 | ₩3,006 | +0.45% | 3.9만 |
|---|
| 2026.02.18 | ₩2,939 | ₩3,139 | ₩2,926 | ₩3,006 | +2.27% | 7.9만 |
|---|
| 2026.02.17 | ₩3,139 | ₩3,139 | ₩2,899 | ₩2,952 | -5.96% | 6.6만 |
|---|
| 2026.02.13 | ₩2,966 | ₩3,073 | ₩2,886 | ₩3,019 | +1.80% | 12.7만 |
|---|
| 2026.02.12 | ₩3,166 | ₩3,166 | ₩2,899 | ₩2,952 | -6.75% | 6.8만 |
|---|
| 2026.02.11 | ₩3,179 | ₩3,179 | ₩2,979 | ₩3,046 | -4.20% | 9.5만 |
|---|
| 2026.02.10 | ₩3,126 | ₩3,313 | ₩3,126 | ₩3,153 | +0.85% | 9.2만 |
|---|
| 2026.02.09 | ₩3,006 | ₩3,166 | ₩2,952 | ₩3,113 | +3.56% | 4.9만 |
|---|
| 2026.02.06 | ₩3,006 | ₩3,086 | ₩2,966 | ₩2,992 | -0.44% | 12.5만 |
|---|
| 2026.02.05 | ₩3,126 | ₩3,179 | ₩2,886 | ₩2,912 | -6.84% | 24.3만 |
|---|
| 2026.02.04 | ₩3,233 | ₩3,300 | ₩3,099 | ₩3,139 | -2.89% | 7.8만 |
|---|
| 2026.02.03 | ₩3,139 | ₩3,246 | ₩3,086 | ₩3,233 | +2.98% | 30.8만 |
|---|
| 2026.02.02 | ₩3,113 | ₩3,233 | ₩3,073 | ₩3,139 | +0.86% | 23.9만 |
|---|
| 2026.01.30 | ₩3,179 | ₩3,300 | ₩3,086 | ₩3,099 | -2.52% | 21.8만 |
|---|
| 2026.01.29 | ₩3,286 | ₩3,380 | ₩3,126 | ₩3,193 | -2.85% | 15만 |
|---|
| 2026.01.28 | ₩3,246 | ₩3,326 | ₩3,206 | ₩3,233 | -0.41% | 33.5만 |
|---|
| 2026.01.27 | ₩3,340 | ₩3,340 | ₩3,153 | ₩3,260 | -2.40% | 21만 |
|---|
| 2026.01.26 | ₩3,313 | ₩3,460 | ₩3,220 | ₩3,233 | -2.42% | 5.8만 |
|---|
| 2026.01.23 | ₩3,366 | ₩3,380 | ₩3,206 | ₩3,313 | -1.59% | 13.1만 |
|---|
| 2026.01.22 | ₩3,500 | ₩3,500 | ₩3,313 | ₩3,353 | -4.20% | 7.6만 |
|---|
| 2026.01.21 | ₩3,353 | ₩3,433 | ₩3,273 | ₩3,353 | 0.00% | 13.2만 |
|---|
| 2026.01.20 | ₩3,420 | ₩3,500 | ₩3,273 | ₩3,353 | -1.95% | 23.4만 |
|---|
| 2026.01.16 | ₩3,393 | ₩3,567 | ₩3,340 | ₩3,500 | +3.15% | 14.6만 |
|---|
| 2026.01.15 | ₩3,340 | ₩3,433 | ₩3,286 | ₩3,420 | +2.40% | 9.6만 |
|---|
| 2026.01.14 | ₩3,206 | ₩3,420 | ₩3,206 | ₩3,366 | +5.00% | 10.4만 |
|---|
| 2026.01.13 | ₩3,260 | ₩3,300 | ₩3,179 | ₩3,273 | +0.41% | 6.3만 |
|---|
| 2026.01.12 | ₩3,366 | ₩3,553 | ₩3,139 | ₩3,273 | -2.78% | 40.3만 |
|---|
| 2026.01.09 | ₩3,433 | ₩3,433 | ₩3,340 | ₩3,366 | -1.95% | 7.8만 |
|---|
| 2026.01.08 | ₩3,393 | ₩3,500 | ₩3,380 | ₩3,407 | +0.39% | 5.4만 |
|---|
| 2026.01.07 | ₩3,540 | ₩3,540 | ₩3,380 | ₩3,420 | -3.40% | 8.8만 |
|---|
| 2026.01.06 | ₩3,513 | ₩3,567 | ₩3,487 | ₩3,553 | +1.14% | 7.9만 |
|---|
| 2026.01.05 | ₩3,380 | ₩3,594 | ₩3,380 | ₩3,500 | +3.56% | 13만 |
|---|
| 2026.01.02 | ₩3,487 | ₩3,500 | ₩3,340 | ₩3,340 | -4.21% | 23.1만 |
|---|
| 2025.12.31 | ₩3,447 | ₩3,527 | ₩3,420 | ₩3,487 | +1.16% | 14.4만 |
|---|
| 2025.12.30 | ₩3,553 | ₩3,580 | ₩3,447 | ₩3,473 | -2.26% | 11.6만 |
|---|
| 2025.12.29 | ₩3,567 | ₩3,607 | ₩3,500 | ₩3,553 | -0.37% | 18.3만 |
|---|
| 2025.12.26 | ₩3,500 | ₩3,620 | ₩3,460 | ₩3,594 | +2.67% | 20.7만 |
|---|
| 2025.12.24 | ₩3,527 | ₩3,580 | ₩3,473 | ₩3,553 | +0.76% | 14.7만 |
|---|
| 2025.12.23 | ₩3,647 | ₩3,781 | ₩3,487 | ₩3,527 | -3.30% | 50.2만 |
|---|
| 2025.12.22 | ₩3,887 | ₩3,887 | ₩3,540 | ₩3,594 | -7.56% | 19.1만 |
|---|
| 2025.12.19 | ₩4,021 | ₩4,061 | ₩3,834 | ₩3,847 | -4.32% | 8.8만 |
|---|
| 2025.12.18 | ₩4,074 | ₩4,115 | ₩3,981 | ₩4,021 | -1.31% | 17.8만 |
|---|
| 2025.12.17 | ₩4,034 | ₩4,248 | ₩4,008 | ₩4,048 | +0.33% | 15만 |
|---|
| 2025.12.16 | ₩3,901 | ₩4,181 | ₩3,821 | ₩4,034 | +3.42% | 42.1만 |
|---|
| 2025.12.15 | ₩4,115 | ₩4,115 | ₩3,821 | ₩3,847 | -6.49% | 27.1만 |
|---|
| 2025.12.12 | ₩3,874 | ₩4,342 | ₩3,874 | ₩4,115 | +6.21% | 34.5만 |
|---|
| 2025.12.11 | ₩3,674 | ₩4,008 | ₩3,674 | ₩3,887 | +5.82% | 17.2만 |
|---|
| 2025.12.10 | ₩3,540 | ₩3,887 | ₩3,487 | ₩3,781 | +6.79% | 18.8만 |
|---|
| 2025.12.09 | ₩3,607 | ₩3,660 | ₩3,527 | ₩3,527 | -2.22% | 10.7만 |
|---|
| 2025.12.08 | ₩3,700 | ₩3,700 | ₩3,567 | ₩3,594 | -2.89% | 6만 |
|---|
| 2025.12.05 | ₩3,647 | ₩3,767 | ₩3,567 | ₩3,714 | +1.83% | 8.7만 |
|---|
| 2025.12.04 | ₩3,700 | ₩3,767 | ₩3,553 | ₩3,620 | -2.17% | 7.7만 |
|---|
| 2025.12.03 | ₩3,741 | ₩3,861 | ₩3,700 | ₩3,714 | -0.71% | 15.1만 |
|---|
| 2025.12.02 | ₩3,660 | ₩3,861 | ₩3,634 | ₩3,821 | +4.38% | 17만 |
|---|
| 2025.12.01 | ₩3,580 | ₩3,727 | ₩3,500 | ₩3,647 | +1.87% | 16.2만 |
|---|
| 2025.11.28 | ₩3,513 | ₩3,660 | ₩3,513 | ₩3,594 | +2.28% | 8.3만 |
|---|
| 2025.11.26 | ₩3,567 | ₩3,580 | ₩3,473 | ₩3,500 | -1.87% | 7.1만 |
|---|
| 2025.11.25 | ₩3,473 | ₩3,660 | ₩3,313 | ₩3,540 | +1.92% | 21.1만 |
|---|
| 2025.11.24 | ₩3,353 | ₩3,473 | ₩3,286 | ₩3,447 | +2.79% | 13.7만 |
|---|
| 2025.11.21 | ₩3,220 | ₩3,447 | ₩3,139 | ₩3,326 | +3.32% | 25만 |
|---|
| 2025.11.20 | ₩3,166 | ₩3,407 | ₩3,139 | ₩3,233 | +2.11% | 15.9만 |
|---|
| 2025.11.19 | ₩3,099 | ₩3,233 | ₩3,073 | ₩3,153 | +1.72% | 18.7만 |
|---|
| 2025.11.18 | ₩3,059 | ₩3,246 | ₩3,019 | ₩3,126 | +2.18% | 23.4만 |
|---|
| 2025.11.17 | ₩3,220 | ₩3,233 | ₩3,006 | ₩3,059 | -4.98% | 26.2만 |
|---|
| 2025.11.14 | ₩3,233 | ₩3,340 | ₩3,153 | ₩3,193 | -1.24% | 9.1만 |
|---|
| 2025.11.13 | ₩3,433 | ₩3,433 | ₩3,220 | ₩3,273 | -4.67% | 13.6만 |
|---|
| 2025.11.12 | ₩3,594 | ₩3,607 | ₩3,420 | ₩3,460 | -3.72% | 20만 |
|---|
| 2025.11.11 | ₩3,487 | ₩3,634 | ₩3,380 | ₩3,594 | +3.07% | 11.2만 |
|---|
| 2025.11.10 | ₩3,553 | ₩3,727 | ₩3,393 | ₩3,527 | -0.75% | 17.5만 |
|---|
| 2025.11.07 | ₩3,460 | ₩3,580 | ₩3,286 | ₩3,513 | +1.54% | 18.1만 |
|---|
| 2025.11.06 | ₩3,193 | ₩4,101 | ₩3,193 | ₩3,500 | +9.62% | 74.7만 |
|---|
| 2025.11.05 | ₩3,206 | ₩3,286 | ₩3,126 | ₩3,193 | -0.42% | 14만 |
|---|
| 2025.11.04 | ₩3,246 | ₩3,340 | ₩3,073 | ₩3,220 | -0.82% | 18.2만 |
|---|
| 2025.11.03 | ₩3,286 | ₩3,286 | ₩3,193 | ₩3,273 | -0.41% | 10.3만 |
|---|
| 2025.10.31 | ₩3,233 | ₩3,313 | ₩3,153 | ₩3,273 | +1.24% | 17.4만 |
|---|
| 2025.10.30 | ₩3,366 | ₩3,393 | ₩3,206 | ₩3,246 | -3.57% | 15.1만 |
|---|
| 2025.10.29 | ₩3,540 | ₩3,553 | ₩3,353 | ₩3,393 | -4.15% | 25.5만 |
|---|
| 2025.10.28 | ₩3,634 | ₩3,660 | ₩3,527 | ₩3,567 | -1.84% | 17.2만 |
|---|
| 2025.10.27 | ₩3,807 | ₩3,807 | ₩3,580 | ₩3,634 | -4.56% | 15.7만 |
|---|
| 2025.10.24 | ₩3,781 | ₩3,887 | ₩3,727 | ₩3,767 | -0.35% | 23.2만 |
|---|
| 2025.10.23 | ₩3,714 | ₩3,807 | ₩3,647 | ₩3,754 | +1.08% | 22.3만 |
|---|
| 2025.10.22 | ₩3,607 | ₩3,781 | ₩3,567 | ₩3,727 | +3.33% | 15.2만 |
|---|
| 2025.10.21 | ₩3,607 | ₩3,741 | ₩3,527 | ₩3,634 | +0.74% | 19.1만 |
|---|
| 2025.10.20 | ₩3,527 | ₩3,687 | ₩3,473 | ₩3,660 | +3.79% | 15.3만 |
|---|
| 2025.10.17 | ₩3,527 | ₩3,634 | ₩3,380 | ₩3,473 | -1.52% | 16.3만 |
|---|
| 2025.10.16 | ₩3,607 | ₩3,714 | ₩3,460 | ₩3,553 | -1.48% | 27.1만 |
|---|
| 2025.10.15 | ₩3,407 | ₩3,660 | ₩3,353 | ₩3,620 | +6.27% | 69.6만 |
|---|
| 2025.10.14 | ₩3,380 | ₩3,513 | ₩3,340 | ₩3,366 | -0.40% | 21.1만 |
|---|
| 2025.10.13 | ₩3,540 | ₩3,594 | ₩3,353 | ₩3,393 | -4.15% | 20.6만 |
|---|
| 2025.10.10 | ₩3,674 | ₩3,700 | ₩3,487 | ₩3,487 | -5.09% | 27.9만 |
|---|