시장 데이터를 불러오는 중
전체 종목
Fluent, Inc. - Common Stock 과거 주가
Fluent, Inc. - Common Stock · FLNT · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fluent, Inc. - Common Stock · FLNT · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,819 | ₩3,873 | ₩3,739 | ₩3,792 | -0.70% | 2.7만 |
| 2026.10.08 | ₩3,712 | ₩3,819 | ₩3,658 | ₩3,779 | +1.81% | 6.3만 |
| 2026.10.07 | ₩3,564 | ₩3,966 | ₩3,524 | ₩3,712 | +4.14% | 6.4만 |
| 2026.10.06 | ₩3,739 | ₩3,739 | ₩3,524 | ₩3,578 | -4.30% | 3.8만 |
| 2026.10.05 | ₩3,899 | ₩4,087 | ₩3,792 | ₩3,806 | -2.41% | 2.2만 |
| 2026.10.02 | ₩4,127 | ₩4,234 | ₩3,698 | ₩3,993 | -3.25% | 3.8만 |
| 2026.10.01 | ₩4,248 | ₩4,261 | ₩4,047 | ₩4,181 | -1.58% | 2만 |
| 2026.09.30 | ₩4,208 | ₩4,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,208 |
| 0.00% |
| 5.8만 |
| 2026.09.29 | ₩4,221 | ₩4,328 | ₩4,154 | ₩4,301 | +1.90% | 2.6만 |
|---|
| 2026.09.28 | ₩4,127 | ₩4,543 | ₩4,047 | ₩4,141 | +0.32% | 3만 |
|---|
| 2026.09.25 | ₩4,690 | ₩4,690 | ₩4,234 | ₩4,234 | -9.71% | 7.4만 |
|---|
| 2026.09.24 | ₩4,516 | ₩4,663 | ₩4,516 | ₩4,623 | +2.37% | 2.2만 |
|---|
| 2026.09.23 | ₩4,623 | ₩4,677 | ₩4,409 | ₩4,623 | 0.00% | 2.9만 |
|---|
| 2026.09.22 | ₩4,690 | ₩4,757 | ₩4,610 | ₩4,690 | 0.00% | 1.9만 |
|---|
| 2026.09.21 | ₩4,864 | ₩4,864 | ₩4,435 | ₩4,690 | -3.58% | 2만 |
|---|
| 2026.09.18 | ₩4,770 | ₩4,864 | ₩4,690 | ₩4,770 | 0.00% | 5만 |
|---|
| 2026.09.17 | ₩4,569 | ₩4,864 | ₩4,502 | ₩4,730 | +3.52% | 3.6만 |
|---|
| 2026.09.16 | ₩4,476 | ₩4,556 | ₩4,368 | ₩4,489 | +0.30% | 1.1만 |
|---|
| 2026.09.15 | ₩4,368 | ₩4,556 | ₩4,234 | ₩4,449 | +1.84% | 1.9만 |
|---|
| 2026.09.14 | ₩4,060 | ₩4,623 | ₩4,033 | ₩4,489 | +10.56% | 5.4만 |
|---|
| 2026.09.11 | ₩4,047 | ₩4,301 | ₩4,020 | ₩4,141 | +2.32% | 5.2만 |
|---|
| 2026.09.10 | ₩4,060 | ₩4,315 | ₩3,953 | ₩4,087 | +0.66% | 9.4만 |
|---|
| 2026.09.09 | ₩4,154 | ₩4,288 | ₩4,020 | ₩4,074 | -1.94% | 7.5만 |
|---|
| 2026.09.08 | ₩4,221 | ₩4,221 | ₩3,899 | ₩4,154 | -1.59% | 4.8만 |
|---|
| 2026.09.04 | ₩4,074 | ₩4,248 | ₩4,033 | ₩4,221 | +3.62% | 1.7만 |
|---|
| 2026.09.03 | ₩4,194 | ₩4,194 | ₩4,033 | ₩4,074 | -2.88% | 3만 |
|---|
| 2026.09.02 | ₩4,315 | ₩4,462 | ₩4,181 | ₩4,181 | -3.11% | 2.4만 |
|---|
| 2026.09.01 | ₩4,569 | ₩4,636 | ₩4,261 | ₩4,328 | -5.28% | 4.2만 |
|---|
| 2026.08.31 | ₩4,690 | ₩4,958 | ₩4,596 | ₩4,610 | -1.71% | 1.4만 |
|---|
| 2026.08.28 | ₩4,864 | ₩4,931 | ₩4,663 | ₩4,703 | -3.31% | 2.8만 |
|---|
| 2026.08.27 | ₩5,119 | ₩5,347 | ₩4,878 | ₩4,958 | -3.14% | 1.8만 |
|---|
| 2026.08.26 | ₩5,414 | ₩5,454 | ₩5,038 | ₩5,199 | -3.96% | 1.8만 |
|---|
| 2026.08.25 | ₩5,507 | ₩5,561 | ₩5,360 | ₩5,360 | -2.68% | 3.2만 |
|---|
| 2026.08.24 | ₩5,601 | ₩5,615 | ₩5,507 | ₩5,588 | -0.24% | 4.7만 |
|---|
| 2026.08.21 | ₩5,548 | ₩5,628 | ₩5,414 | ₩5,534 | -0.24% | 11.1만 |
|---|
| 2026.08.20 | ₩5,534 | ₩5,628 | ₩5,481 | ₩5,521 | -0.24% | 2.6만 |
|---|
| 2026.08.19 | ₩5,695 | ₩5,695 | ₩5,507 | ₩5,507 | -3.29% | 4.2만 |
|---|
| 2026.08.18 | ₩5,641 | ₩5,695 | ₩5,507 | ₩5,641 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩5,481 | ₩5,695 | ₩5,400 | ₩5,561 | +1.47% | 4.3만 |
|---|
| 2026.08.14 | ₩5,615 | ₩5,668 | ₩5,467 | ₩5,494 | -2.15% | 1.7만 |
|---|
| 2026.08.13 | ₩5,280 | ₩5,775 | ₩5,280 | ₩5,615 | +6.35% | 5만 |
|---|
| 2026.08.12 | ₩5,467 | ₩5,561 | ₩5,373 | ₩5,481 | +0.25% | 2.8만 |
|---|
| 2026.08.11 | ₩5,869 | ₩6,017 | ₩5,360 | ₩5,521 | -5.94% | 7.8만 |
|---|
| 2026.08.10 | ₩5,467 | ₩5,749 | ₩5,440 | ₩5,722 | +4.66% | 4.5만 |
|---|
| 2026.08.07 | ₩4,945 | ₩5,842 | ₩4,945 | ₩5,414 | +9.49% | 6.7만 |
|---|
| 2026.08.06 | ₩4,770 | ₩5,213 | ₩4,677 | ₩5,105 | +7.02% | 6.7만 |
|---|
| 2026.08.05 | ₩4,583 | ₩4,824 | ₩4,583 | ₩4,677 | +2.05% | 5.9천 |
|---|
| 2026.08.04 | ₩4,690 | ₩4,878 | ₩4,623 | ₩4,677 | -0.29% | 1.4만 |
|---|
| 2026.08.03 | ₩4,556 | ₩4,690 | ₩4,556 | ₩4,690 | +2.94% | 1.9만 |
|---|
| 2026.07.31 | ₩4,596 | ₩4,663 | ₩4,569 | ₩4,569 | -0.58% | 7.8천 |
|---|
| 2026.07.30 | ₩4,529 | ₩4,851 | ₩4,529 | ₩4,663 | +2.96% | 9.5천 |
|---|
| 2026.07.29 | ₩4,476 | ₩4,837 | ₩4,476 | ₩4,770 | +6.59% | 1.7만 |
|---|
| 2026.07.28 | ₩4,462 | ₩4,677 | ₩4,462 | ₩4,610 | +3.30% | 2.2만 |
|---|
| 2026.07.27 | ₩4,623 | ₩4,623 | ₩4,462 | ₩4,489 | -2.90% | 2만 |
|---|
| 2026.07.24 | ₩4,569 | ₩4,864 | ₩4,569 | ₩4,583 | +0.29% | 5.2천 |
|---|
| 2026.07.23 | ₩4,650 | ₩4,663 | ₩4,569 | ₩4,569 | -1.73% | 1.2만 |
|---|
| 2026.07.22 | ₩4,824 | ₩4,851 | ₩4,663 | ₩4,663 | -3.33% | 7.8천 |
|---|
| 2026.07.21 | ₩4,998 | ₩4,998 | ₩4,797 | ₩4,864 | -2.68% | 8.9천 |
|---|
| 2026.07.20 | ₩4,878 | ₩5,065 | ₩4,878 | ₩4,904 | +0.55% | 5.6천 |
|---|
| 2026.07.17 | ₩4,837 | ₩5,025 | ₩4,744 | ₩4,998 | +3.32% | 1.1만 |
|---|
| 2026.07.16 | ₩4,891 | ₩5,025 | ₩4,717 | ₩4,891 | 0.00% | 3.7만 |
|---|
| 2026.07.15 | ₩4,971 | ₩5,079 | ₩4,837 | ₩4,837 | -2.70% | 1.4만 |
|---|
| 2026.07.14 | ₩4,770 | ₩5,025 | ₩4,543 | ₩4,918 | +3.09% | 2.3만 |
|---|
| 2026.07.13 | ₩4,971 | ₩5,052 | ₩4,556 | ₩4,703 | -5.39% | 1.5만 |
|---|
| 2026.07.10 | ₩5,025 | ₩5,132 | ₩4,904 | ₩4,971 | -1.07% | 6.3천 |
|---|
| 2026.07.09 | ₩5,065 | ₩5,213 | ₩4,904 | ₩4,904 | -3.17% | 1.1만 |
|---|
| 2026.07.08 | ₩5,092 | ₩5,481 | ₩4,824 | ₩5,052 | -0.79% | 3만 |
|---|
| 2026.07.07 | ₩5,320 | ₩5,494 | ₩5,186 | ₩5,186 | -2.52% | 2.3만 |
|---|
| 2026.07.06 | ₩5,239 | ₩5,440 | ₩5,213 | ₩5,440 | +3.84% | 2.3만 |
|---|
| 2026.07.02 | ₩5,266 | ₩5,507 | ₩5,146 | ₩5,226 | -0.76% | 2.7만 |
|---|
| 2026.07.01 | ₩4,998 | ₩5,561 | ₩4,904 | ₩5,400 | +8.04% | 10.7만 |
|---|
| 2026.06.30 | ₩4,757 | ₩5,079 | ₩4,757 | ₩4,998 | +5.07% | 4.7만 |
|---|
| 2026.06.29 | ₩4,422 | ₩4,998 | ₩4,422 | ₩4,797 | +8.48% | 8.8만 |
|---|
| 2026.06.26 | ₩4,288 | ₩4,462 | ₩4,100 | ₩4,449 | +3.75% | 2.8만 |
|---|
| 2026.06.25 | ₩4,583 | ₩4,583 | ₩4,342 | ₩4,342 | -5.26% | 1.9만 |
|---|
| 2026.06.24 | ₩4,449 | ₩4,623 | ₩4,435 | ₩4,502 | +1.20% | 2.4만 |
|---|
| 2026.06.23 | ₩4,409 | ₩4,543 | ₩4,275 | ₩4,543 | +3.04% | 4.6만 |
|---|
| 2026.06.22 | ₩4,060 | ₩4,435 | ₩3,873 | ₩4,301 | +5.94% | 5.9만 |
|---|
| 2026.06.18 | ₩3,913 | ₩4,074 | ₩3,806 | ₩4,047 | +3.42% | 6만 |
|---|
| 2026.06.17 | ₩3,645 | ₩4,261 | ₩3,484 | ₩4,007 | +9.93% | 11만 |
|---|
| 2026.06.16 | ₩3,484 | ₩3,685 | ₩3,404 | ₩3,605 | +3.46% | 8.5만 |
|---|
| 2026.06.15 | ₩3,564 | ₩3,832 | ₩3,323 | ₩3,497 | -1.88% | 18.3만 |
|---|
| 2026.06.12 | ₩3,122 | ₩4,623 | ₩3,122 | ₩3,591 | +15.02% | 344.5만 |
|---|
| 2026.06.11 | ₩3,055 | ₩3,095 | ₩3,002 | ₩3,028 | -0.88% | 2.7천 |
|---|
| 2026.06.10 | ₩3,015 | ₩3,136 | ₩2,961 | ₩2,975 | -1.33% | 1.1만 |
|---|
| 2026.06.09 | ₩3,069 | ₩3,136 | ₩2,948 | ₩2,948 | -3.93% | 9.4천 |
|---|
| 2026.06.08 | ₩3,069 | ₩3,069 | ₩2,988 | ₩3,015 | -1.75% | 9.4천 |
|---|
| 2026.06.05 | ₩3,203 | ₩3,216 | ₩2,948 | ₩2,975 | -7.11% | 1.1만 |
|---|
| 2026.06.04 | ₩3,082 | ₩3,337 | ₩2,894 | ₩3,203 | +3.91% | 2.1만 |
|---|
| 2026.06.03 | ₩3,363 | ₩3,457 | ₩3,028 | ₩3,028 | -9.96% | 3만 |
|---|
| 2026.06.02 | ₩2,908 | ₩3,497 | ₩2,841 | ₩3,404 | +17.05% | 10.8만 |
|---|
| 2026.06.01 | ₩2,734 | ₩2,948 | ₩2,720 | ₩2,908 | +6.37% | 7.4만 |
|---|
| 2026.05.29 | ₩2,894 | ₩3,028 | ₩2,653 | ₩2,707 | -6.48% | 12.7만 |
|---|
| 2026.05.28 | ₩2,854 | ₩3,122 | ₩2,854 | ₩2,908 | +1.88% | 3.3만 |
|---|
| 2026.05.27 | ₩3,149 | ₩3,189 | ₩2,868 | ₩2,894 | -8.09% | 7.9만 |
|---|
| 2026.05.26 | ₩3,363 | ₩3,524 | ₩3,122 | ₩3,203 | -4.78% | 8.8만 |
|---|
| 2026.05.22 | ₩3,752 | ₩3,752 | ₩3,283 | ₩3,484 | -7.14% | 4만 |
|---|
| 2026.05.21 | ₩3,765 | ₩3,779 | ₩3,631 | ₩3,631 | -3.56% | 2.5만 |
|---|
| 2026.05.20 | ₩3,618 | ₩3,779 | ₩3,591 | ₩3,725 | +2.96% | 6.1천 |
|---|
| 2026.05.19 | ₩3,859 | ₩3,859 | ₩3,578 | ₩3,752 | -2.78% | 1.2만 |
|---|
| 2026.05.18 | ₩3,672 | ₩3,739 | ₩3,591 | ₩3,739 | +1.82% | 1.8만 |
|---|
| 2026.05.15 | ₩3,819 | ₩4,087 | ₩3,752 | ₩3,765 | -1.40% | 2만 |
|---|
| 2026.05.14 | ₩3,739 | ₩4,007 | ₩3,591 | ₩3,966 | +6.09% | 20.3만 |
|---|
| 2026.05.13 | ₩3,739 | ₩3,752 | ₩3,363 | ₩3,511 | -6.09% | 4.7만 |
|---|
| 2026.05.12 | ₩3,618 | ₩3,618 | ₩3,417 | ₩3,618 | 0.00% | 2.5만 |
|---|
| 2026.05.11 | ₩3,685 | ₩3,739 | ₩3,484 | ₩3,618 | -1.82% | 2.5만 |
|---|
| 2026.05.08 | ₩3,725 | ₩3,846 | ₩3,685 | ₩3,725 | 0.00% | 9.8천 |
|---|
| 2026.05.07 | ₩3,886 | ₩3,899 | ₩3,658 | ₩3,712 | -4.48% | 1.6만 |
|---|
| 2026.05.06 | ₩4,221 | ₩4,221 | ₩3,899 | ₩3,913 | -7.30% | 3만 |
|---|
| 2026.05.05 | ₩4,100 | ₩4,167 | ₩4,033 | ₩4,087 | -0.33% | 1.2만 |
|---|
| 2026.05.04 | ₩4,221 | ₩4,275 | ₩4,033 | ₩4,087 | -3.17% | 2.4만 |
|---|
| 2026.05.01 | ₩4,462 | ₩4,529 | ₩4,221 | ₩4,234 | -5.11% | 1.3만 |
|---|
| 2026.04.30 | ₩4,395 | ₩4,502 | ₩4,261 | ₩4,382 | -0.30% | 7.6천 |
|---|
| 2026.04.29 | ₩4,275 | ₩4,355 | ₩4,234 | ₩4,234 | -0.94% | 6.5천 |
|---|
| 2026.04.28 | ₩4,355 | ₩4,355 | ₩4,355 | ₩4,355 | 0.00% | 3.7천 |
|---|
| 2026.04.27 | ₩4,234 | ₩4,368 | ₩4,181 | ₩4,194 | -0.95% | 7천 |
|---|
| 2026.04.24 | ₩4,167 | ₩4,476 | ₩4,087 | ₩4,315 | +3.54% | 1.6만 |
|---|
| 2026.04.23 | ₩4,516 | ₩4,583 | ₩4,087 | ₩4,127 | -8.61% | 4.4만 |
|---|
| 2026.04.22 | ₩4,529 | ₩4,717 | ₩4,234 | ₩4,342 | -4.14% | 1.9만 |
|---|
| 2026.04.21 | ₩4,730 | ₩4,730 | ₩4,502 | ₩4,636 | -1.98% | 6.3천 |
|---|
| 2026.04.20 | ₩4,770 | ₩4,837 | ₩4,502 | ₩4,610 | -3.37% | 3만 |
|---|
| 2026.04.17 | ₩4,663 | ₩4,878 | ₩4,610 | ₩4,811 | +3.16% | 1.1만 |
|---|
| 2026.04.16 | ₩4,489 | ₩4,717 | ₩4,342 | ₩4,663 | +3.88% | 8.7천 |
|---|
| 2026.04.15 | ₩4,154 | ₩4,583 | ₩4,154 | ₩4,449 | +7.10% | 2.5만 |
|---|
| 2026.04.14 | ₩4,181 | ₩4,288 | ₩4,181 | ₩4,261 | +1.92% | 5.9천 |
|---|
| 2026.04.13 | ₩4,194 | ₩4,342 | ₩4,087 | ₩4,141 | -1.28% | 3.5만 |
|---|
| 2026.04.10 | ₩4,154 | ₩4,275 | ₩4,114 | ₩4,248 | +2.26% | 6.9천 |
|---|
| 2026.04.09 | ₩4,288 | ₩4,288 | ₩4,087 | ₩4,114 | -4.06% | 3만 |
|---|
| 2026.04.08 | ₩3,940 | ₩4,355 | ₩3,940 | ₩4,167 | +5.78% | 5만 |
|---|
| 2026.04.07 | ₩4,368 | ₩4,368 | ₩3,953 | ₩4,074 | -6.75% | 1.6만 |
|---|
| 2026.04.06 | ₩4,489 | ₩4,610 | ₩4,154 | ₩4,342 | -3.28% | 3.9만 |
|---|
| 2026.04.02 | ₩4,141 | ₩4,529 | ₩4,141 | ₩4,489 | +8.41% | 2.5만 |
|---|
| 2026.04.01 | ₩4,395 | ₩4,449 | ₩4,194 | ₩4,368 | -0.61% | 1.2만 |
|---|
| 2026.03.31 | ₩4,167 | ₩4,422 | ₩4,060 | ₩4,234 | +1.61% | 4.8만 |
|---|
| 2026.03.30 | ₩4,328 | ₩4,355 | ₩4,154 | ₩4,181 | -3.41% | 2.9만 |
|---|
| 2026.03.27 | ₩4,569 | ₩4,730 | ₩4,288 | ₩4,328 | -5.28% | 2.9만 |
|---|
| 2026.03.26 | ₩4,623 | ₩4,945 | ₩4,409 | ₩4,569 | -1.16% | 5.2만 |
|---|
| 2026.03.25 | ₩5,038 | ₩5,038 | ₩4,502 | ₩4,610 | -8.51% | 2만 |
|---|
| 2026.03.24 | ₩5,226 | ₩5,253 | ₩4,904 | ₩4,904 | -6.15% | 2.1만 |
|---|
| 2026.03.23 | ₩5,213 | ₩5,347 | ₩4,891 | ₩5,226 | +0.26% | 8.6만 |
|---|
| 2026.03.20 | ₩4,610 | ₩5,172 | ₩4,610 | ₩5,159 | +11.92% | 15.6만 |
|---|
| 2026.03.19 | ₩4,690 | ₩4,730 | ₩4,556 | ₩4,636 | -1.14% | 1.2만 |
|---|
| 2026.03.18 | ₩4,730 | ₩4,985 | ₩4,663 | ₩4,703 | -0.57% | 5만 |
|---|
| 2026.03.17 | ₩4,690 | ₩5,561 | ₩4,690 | ₩4,717 | +0.57% | 16.4만 |
|---|
| 2026.03.16 | ₩4,261 | ₩4,516 | ₩3,953 | ₩4,502 | +5.66% | 4.3만 |
|---|
| 2026.03.13 | ₩4,489 | ₩4,824 | ₩3,899 | ₩4,167 | -7.16% | 15.4만 |
|---|
| 2026.03.12 | ₩4,033 | ₩4,837 | ₩4,033 | ₩4,502 | +11.63% | 5.2만 |
|---|
| 2026.03.11 | ₩4,181 | ₩4,583 | ₩3,886 | ₩4,355 | +4.17% | 3.8만 |
|---|
| 2026.03.10 | ₩4,288 | ₩4,663 | ₩4,288 | ₩4,569 | +6.56% | 2.4만 |
|---|
| 2026.03.09 | ₩4,864 | ₩5,092 | ₩4,556 | ₩4,744 | -2.48% | 8.2만 |
|---|
| 2026.03.06 | ₩4,382 | ₩5,065 | ₩4,382 | ₩4,864 | +11.01% | 6.9만 |
|---|
| 2026.03.05 | ₩4,355 | ₩4,449 | ₩4,328 | ₩4,328 | -0.62% | 3.1천 |
|---|
| 2026.03.04 | ₩4,301 | ₩4,663 | ₩4,275 | ₩4,342 | +0.93% | 2.6만 |
|---|
| 2026.03.03 | ₩4,167 | ₩4,355 | ₩4,167 | ₩4,328 | +3.86% | 1.4만 |
|---|
| 2026.03.02 | ₩4,409 | ₩4,502 | ₩4,060 | ₩4,435 | +0.61% | 2만 |
|---|
| 2026.02.27 | ₩4,382 | ₩4,543 | ₩4,194 | ₩4,422 | +0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩4,221 | ₩4,435 | ₩4,208 | ₩4,395 | +4.13% | 1.8만 |
|---|
| 2026.02.25 | ₩4,730 | ₩4,730 | ₩4,342 | ₩4,342 | -8.22% | 2.1만 |
|---|
| 2026.02.24 | ₩4,610 | ₩4,703 | ₩4,449 | ₩4,569 | -0.87% | 2.1만 |
|---|
| 2026.02.23 | ₩4,368 | ₩4,811 | ₩4,368 | ₩4,422 | +1.23% | 1.6만 |
|---|
| 2026.02.20 | ₩4,141 | ₩4,489 | ₩4,141 | ₩4,462 | +7.77% | 2.5만 |
|---|
| 2026.02.19 | ₩4,221 | ₩4,301 | ₩4,194 | ₩4,194 | -0.63% | 1.1만 |
|---|
| 2026.02.18 | ₩4,355 | ₩4,355 | ₩4,221 | ₩4,315 | -0.92% | 6.4천 |
|---|
| 2026.02.17 | ₩4,074 | ₩4,476 | ₩4,074 | ₩4,100 | +0.66% | 1.1만 |
|---|
| 2026.02.13 | ₩4,395 | ₩4,395 | ₩4,181 | ₩4,181 | -4.88% | 4.1천 |
|---|
| 2026.02.12 | ₩4,087 | ₩4,208 | ₩4,047 | ₩4,194 | +2.62% | 6.6천 |
|---|
| 2026.02.11 | ₩4,315 | ₩4,328 | ₩3,913 | ₩4,114 | -4.66% | 3.3만 |
|---|
| 2026.02.10 | ₩4,449 | ₩4,529 | ₩4,368 | ₩4,368 | -1.81% | 3.6천 |
|---|
| 2026.02.09 | ₩4,784 | ₩4,931 | ₩4,315 | ₩4,502 | -5.88% | 10.5만 |
|---|
| 2026.02.06 | ₩4,690 | ₩5,025 | ₩4,355 | ₩4,891 | +4.29% | 8.7만 |
|---|
| 2026.02.05 | ₩4,904 | ₩5,052 | ₩4,596 | ₩4,650 | -5.19% | 3.3만 |
|---|
| 2026.02.04 | ₩5,146 | ₩5,146 | ₩4,770 | ₩5,052 | -1.82% | 9.5만 |
|---|
| 2026.02.03 | ₩5,266 | ₩5,266 | ₩4,971 | ₩5,092 | -3.31% | 5.3만 |
|---|
| 2026.02.02 | ₩5,025 | ₩5,280 | ₩4,837 | ₩5,159 | +2.67% | 3.8만 |
|---|
| 2026.01.30 | ₩5,012 | ₩5,293 | ₩4,931 | ₩5,065 | +1.07% | 6.4만 |
|---|
| 2026.01.29 | ₩4,985 | ₩5,266 | ₩4,824 | ₩5,119 | +2.69% | 6.2만 |
|---|
| 2026.01.28 | ₩5,333 | ₩5,360 | ₩4,931 | ₩5,052 | -5.28% | 7.3만 |
|---|
| 2026.01.27 | ₩5,159 | ₩5,280 | ₩4,878 | ₩5,266 | +2.08% | 4.8만 |
|---|
| 2026.01.26 | ₩5,199 | ₩5,280 | ₩5,038 | ₩5,159 | -0.77% | 4.4만 |
|---|
| 2026.01.23 | ₩4,663 | ₩5,320 | ₩4,502 | ₩5,119 | +9.77% | 9.7만 |
|---|
| 2026.01.22 | ₩4,368 | ₩4,677 | ₩4,342 | ₩4,636 | +6.13% | 8.6만 |
|---|
| 2026.01.21 | ₩4,020 | ₩4,288 | ₩3,926 | ₩4,275 | +6.33% | 4.9만 |
|---|
| 2026.01.20 | ₩3,940 | ₩4,194 | ₩3,819 | ₩4,060 | +3.06% | 2.9만 |
|---|
| 2026.01.16 | ₩4,020 | ₩4,167 | ₩3,913 | ₩3,966 | -1.33% | 3.2만 |
|---|
| 2026.01.15 | ₩4,194 | ₩4,342 | ₩4,033 | ₩4,033 | -3.83% | 4.1만 |
|---|
| 2026.01.14 | ₩4,435 | ₩4,569 | ₩4,248 | ₩4,261 | -3.93% | 7.8만 |
|---|
| 2026.01.13 | ₩4,288 | ₩4,770 | ₩4,167 | ₩4,342 | +1.25% | 17.2만 |
|---|
| 2026.01.12 | ₩4,234 | ₩4,355 | ₩4,100 | ₩4,114 | -2.85% | 3.9만 |
|---|
| 2026.01.09 | ₩3,926 | ₩4,328 | ₩3,926 | ₩4,221 | +7.51% | 6.6만 |
|---|
| 2026.01.08 | ₩4,328 | ₩4,328 | ₩3,765 | ₩3,926 | -9.29% | 5.3만 |
|---|
| 2026.01.07 | ₩3,873 | ₩4,395 | ₩3,873 | ₩4,301 | +11.07% | 12.8만 |
|---|
| 2026.01.06 | ₩3,484 | ₩3,980 | ₩3,444 | ₩3,926 | +12.69% | 13.6만 |
|---|
| 2026.01.05 | ₩3,430 | ₩3,645 | ₩3,417 | ₩3,538 | +3.13% | 3.6만 |
|---|
| 2026.01.02 | ₩3,216 | ₩3,471 | ₩3,216 | ₩3,390 | +5.42% | 4.7만 |
|---|
| 2025.12.31 | ₩3,216 | ₩3,270 | ₩2,948 | ₩3,216 | 0.00% | 3.5만 |
|---|
| 2025.12.30 | ₩3,404 | ₩3,417 | ₩3,149 | ₩3,216 | -5.51% | 3만 |
|---|
| 2025.12.29 | ₩3,337 | ₩3,551 | ₩3,270 | ₩3,404 | +2.01% | 7.8만 |
|---|
| 2025.12.26 | ₩3,283 | ₩3,618 | ₩3,203 | ₩3,390 | +3.27% | 4.6만 |
|---|
| 2025.12.24 | ₩3,672 | ₩3,712 | ₩3,109 | ₩3,310 | -9.85% | 11만 |
|---|
| 2025.12.23 | ₩3,082 | ₩3,698 | ₩3,042 | ₩3,685 | +19.57% | 11.5만 |
|---|
| 2025.12.22 | ₩2,626 | ₩3,176 | ₩2,613 | ₩3,176 | +20.92% | 12.6만 |
|---|
| 2025.12.19 | ₩2,720 | ₩2,854 | ₩2,600 | ₩2,720 | 0.00% | 19.3만 |
|---|
| 2025.12.18 | ₩2,680 | ₩2,948 | ₩2,680 | ₩2,801 | +4.50% | 1.9만 |
|---|
| 2025.12.17 | ₩2,760 | ₩2,814 | ₩2,667 | ₩2,680 | -2.91% | 5.6만 |
|---|
| 2025.12.16 | ₩2,881 | ₩2,975 | ₩2,680 | ₩2,760 | -4.19% | 5.2만 |
|---|
| 2025.12.15 | ₩2,908 | ₩3,015 | ₩2,841 | ₩2,854 | -1.84% | 2.4만 |
|---|
| 2025.12.12 | ₩2,961 | ₩3,122 | ₩2,948 | ₩2,961 | 0.00% | 2.8만 |
|---|
| 2025.12.11 | ₩2,787 | ₩3,002 | ₩2,787 | ₩2,908 | +4.33% | 2.9만 |
|---|
| 2025.12.10 | ₩3,002 | ₩3,002 | ₩2,707 | ₩2,827 | -5.80% | 5.3만 |
|---|
| 2025.12.09 | ₩2,734 | ₩3,015 | ₩2,734 | ₩2,935 | +7.35% | 5.7만 |
|---|
| 2025.12.08 | ₩2,573 | ₩2,827 | ₩2,479 | ₩2,801 | +8.85% | 5.8만 |
|---|
| 2025.12.05 | ₩2,559 | ₩2,559 | ₩2,519 | ₩2,519 | -1.57% | 2만 |
|---|
| 2025.12.04 | ₩2,479 | ₩2,559 | ₩2,479 | ₩2,559 | +3.24% | 1.2만 |
|---|
| 2025.12.03 | ₩2,452 | ₩2,586 | ₩2,452 | ₩2,546 | +3.83% | 1.5만 |
|---|
| 2025.12.02 | ₩2,372 | ₩2,573 | ₩2,358 | ₩2,506 | +5.65% | 3.5만 |
|---|
| 2025.12.01 | ₩2,318 | ₩2,439 | ₩2,318 | ₩2,358 | +1.73% | 6.6천 |
|---|
| 2025.11.28 | ₩2,358 | ₩2,439 | ₩2,305 | ₩2,385 | +1.14% | 1.3만 |
|---|
| 2025.11.26 | ₩2,332 | ₩2,439 | ₩2,318 | ₩2,385 | +2.30% | 1.6만 |
|---|
| 2025.11.25 | ₩2,372 | ₩2,385 | ₩2,291 | ₩2,305 | -2.82% | 2.3만 |
|---|
| 2025.11.24 | ₩2,452 | ₩2,452 | ₩2,278 | ₩2,305 | -6.01% | 5.8만 |
|---|
| 2025.11.21 | ₩2,492 | ₩2,533 | ₩2,452 | ₩2,452 | -1.61% | 1.1만 |
|---|
| 2025.11.20 | ₩2,506 | ₩2,546 | ₩2,479 | ₩2,519 | +0.53% | 1.2만 |
|---|
| 2025.11.19 | ₩2,640 | ₩2,640 | ₩2,479 | ₩2,506 | -5.08% | 1.5만 |
|---|
| 2025.11.18 | ₩2,479 | ₩2,573 | ₩2,479 | ₩2,573 | +3.78% | 7.5천 |
|---|
| 2025.11.17 | ₩2,586 | ₩2,586 | ₩2,479 | ₩2,506 | -3.11% | 7.6천 |
|---|
| 2025.11.14 | ₩2,479 | ₩2,640 | ₩2,479 | ₩2,573 | +3.78% | 3.3만 |
|---|
| 2025.11.13 | ₩2,600 | ₩2,707 | ₩2,600 | ₩2,707 | +4.12% | 3.3만 |
|---|
| 2025.11.12 | ₩2,640 | ₩2,667 | ₩2,600 | ₩2,613 | -1.02% | 5.5천 |
|---|
| 2025.11.11 | ₩2,640 | ₩2,653 | ₩2,573 | ₩2,613 | -1.02% | 1.8만 |
|---|
| 2025.11.10 | ₩2,667 | ₩2,667 | ₩2,573 | ₩2,613 | -2.01% | 1.3만 |
|---|
| 2025.11.07 | ₩2,626 | ₩2,760 | ₩2,600 | ₩2,600 | -1.02% | 6.2천 |
|---|
| 2025.11.06 | ₩2,680 | ₩2,720 | ₩2,613 | ₩2,626 | -2.00% | 1.3만 |
|---|
| 2025.11.05 | ₩2,680 | ₩2,760 | ₩2,653 | ₩2,720 | +1.50% | 1.4만 |
|---|
| 2025.11.04 | ₩2,734 | ₩2,760 | ₩2,653 | ₩2,680 | -1.96% | 2.3만 |
|---|
| 2025.11.03 | ₩2,787 | ₩2,814 | ₩2,734 | ₩2,801 | +0.48% | 1.5만 |
|---|
| 2025.10.31 | ₩2,814 | ₩2,854 | ₩2,760 | ₩2,854 | +1.43% | 3.6만 |
|---|
| 2025.10.30 | ₩2,801 | ₩2,854 | ₩2,787 | ₩2,841 | +1.44% | 2.2만 |
|---|
| 2025.10.29 | ₩2,827 | ₩2,841 | ₩2,774 | ₩2,787 | -1.42% | 1.6만 |
|---|
| 2025.10.28 | ₩2,854 | ₩2,854 | ₩2,787 | ₩2,827 | -0.94% | 3.3만 |
|---|
| 2025.10.27 | ₩2,854 | ₩2,948 | ₩2,801 | ₩2,841 | -0.47% | 1.7만 |
|---|
| 2025.10.24 | ₩2,854 | ₩2,908 | ₩2,774 | ₩2,841 | -0.47% | 6.6만 |
|---|
| 2025.10.23 | ₩2,908 | ₩3,002 | ₩2,881 | ₩2,881 | -0.92% | 4.6만 |
|---|
| 2025.10.22 | ₩2,774 | ₩3,069 | ₩2,774 | ₩2,935 | +5.80% | 3.6만 |
|---|
| 2025.10.21 | ₩3,042 | ₩3,109 | ₩2,988 | ₩3,055 | +0.44% | 7천 |
|---|
| 2025.10.20 | ₩3,028 | ₩3,042 | ₩2,894 | ₩3,028 | 0.00% | 1.2만 |
|---|
| 2025.10.17 | ₩3,042 | ₩3,042 | ₩2,814 | ₩2,921 | -3.96% | 1.2만 |
|---|
| 2025.10.16 | ₩3,002 | ₩3,042 | ₩2,774 | ₩2,961 | -1.34% | 2.5만 |
|---|
| 2025.10.15 | ₩2,881 | ₩2,948 | ₩2,814 | ₩2,908 | +0.93% | 1.3만 |
|---|
| 2025.10.14 | ₩2,881 | ₩2,908 | ₩2,814 | ₩2,881 | 0.00% | 1.3만 |
|---|
| 2025.10.13 | ₩2,935 | ₩3,055 | ₩2,774 | ₩2,801 | -4.57% | 2.7만 |
|---|
| 2025.10.10 | ₩3,082 | ₩3,270 | ₩2,894 | ₩2,894 | -6.09% | 5.6만 |
|---|