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 | ₩3,822 | ₩3,876 | ₩3,742 | ₩3,795 | -0.70% | 2.7만 |
| 2026.10.08 | ₩3,715 | ₩3,822 | ₩3,661 | ₩3,782 | +1.81% | 6.3만 |
| 2026.10.07 | ₩3,567 | ₩3,970 | ₩3,527 | ₩3,715 | +4.14% | 6.4만 |
| 2026.10.06 | ₩3,742 | ₩3,742 | ₩3,527 | ₩3,581 | -4.30% | 3.8만 |
| 2026.10.05 | ₩3,903 | ₩4,090 | ₩3,795 | ₩3,809 | -2.41% | 2.2만 |
| 2026.10.02 | ₩4,130 | ₩4,238 | ₩3,701 | ₩3,996 | -3.25% | 3.8만 |
| 2026.10.01 | ₩4,251 | ₩4,265 | ₩4,050 | ₩4,184 | -1.58% | 2만 |
| 2026.09.30 | ₩4,211 | ₩4,291 | ₩4,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,211 |
| 0.00% |
| 5.8만 |
| 2026.09.29 | ₩4,224 | ₩4,332 | ₩4,157 | ₩4,305 | +1.90% | 2.6만 |
|---|
| 2026.09.28 | ₩4,130 | ₩4,546 | ₩4,050 | ₩4,144 | +0.32% | 3만 |
|---|
| 2026.09.25 | ₩4,694 | ₩4,694 | ₩4,238 | ₩4,238 | -9.71% | 7.4만 |
|---|
| 2026.09.24 | ₩4,519 | ₩4,667 | ₩4,519 | ₩4,627 | +2.37% | 2.2만 |
|---|
| 2026.09.23 | ₩4,627 | ₩4,680 | ₩4,412 | ₩4,627 | 0.00% | 2.9만 |
|---|
| 2026.09.22 | ₩4,694 | ₩4,761 | ₩4,613 | ₩4,694 | 0.00% | 1.9만 |
|---|
| 2026.09.21 | ₩4,868 | ₩4,868 | ₩4,439 | ₩4,694 | -3.58% | 2만 |
|---|
| 2026.09.18 | ₩4,774 | ₩4,868 | ₩4,694 | ₩4,774 | 0.00% | 5만 |
|---|
| 2026.09.17 | ₩4,573 | ₩4,868 | ₩4,506 | ₩4,734 | +3.52% | 3.6만 |
|---|
| 2026.09.16 | ₩4,479 | ₩4,560 | ₩4,372 | ₩4,493 | +0.30% | 1.1만 |
|---|
| 2026.09.15 | ₩4,372 | ₩4,560 | ₩4,238 | ₩4,452 | +1.84% | 1.9만 |
|---|
| 2026.09.14 | ₩4,063 | ₩4,627 | ₩4,037 | ₩4,493 | +10.56% | 5.4만 |
|---|
| 2026.09.11 | ₩4,050 | ₩4,305 | ₩4,023 | ₩4,144 | +2.32% | 5.2만 |
|---|
| 2026.09.10 | ₩4,063 | ₩4,318 | ₩3,956 | ₩4,090 | +0.66% | 9.4만 |
|---|
| 2026.09.09 | ₩4,157 | ₩4,291 | ₩4,023 | ₩4,077 | -1.94% | 7.5만 |
|---|
| 2026.09.08 | ₩4,224 | ₩4,224 | ₩3,903 | ₩4,157 | -1.59% | 4.8만 |
|---|
| 2026.09.04 | ₩4,077 | ₩4,251 | ₩4,037 | ₩4,224 | +3.62% | 1.7만 |
|---|
| 2026.09.03 | ₩4,198 | ₩4,198 | ₩4,037 | ₩4,077 | -2.88% | 3만 |
|---|
| 2026.09.02 | ₩4,318 | ₩4,466 | ₩4,184 | ₩4,184 | -3.11% | 2.4만 |
|---|
| 2026.09.01 | ₩4,573 | ₩4,640 | ₩4,265 | ₩4,332 | -5.28% | 4.2만 |
|---|
| 2026.08.31 | ₩4,694 | ₩4,962 | ₩4,600 | ₩4,613 | -1.71% | 1.4만 |
|---|
| 2026.08.28 | ₩4,868 | ₩4,935 | ₩4,667 | ₩4,707 | -3.31% | 2.8만 |
|---|
| 2026.08.27 | ₩5,123 | ₩5,351 | ₩4,881 | ₩4,962 | -3.14% | 1.8만 |
|---|
| 2026.08.26 | ₩5,418 | ₩5,458 | ₩5,042 | ₩5,203 | -3.96% | 1.8만 |
|---|
| 2026.08.25 | ₩5,512 | ₩5,565 | ₩5,364 | ₩5,364 | -2.68% | 3.2만 |
|---|
| 2026.08.24 | ₩5,606 | ₩5,619 | ₩5,512 | ₩5,592 | -0.24% | 4.7만 |
|---|
| 2026.08.21 | ₩5,552 | ₩5,632 | ₩5,418 | ₩5,539 | -0.24% | 11.1만 |
|---|
| 2026.08.20 | ₩5,539 | ₩5,632 | ₩5,485 | ₩5,525 | -0.24% | 2.6만 |
|---|
| 2026.08.19 | ₩5,700 | ₩5,700 | ₩5,512 | ₩5,512 | -3.29% | 4.2만 |
|---|
| 2026.08.18 | ₩5,646 | ₩5,700 | ₩5,512 | ₩5,646 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩5,485 | ₩5,700 | ₩5,405 | ₩5,565 | +1.47% | 4.3만 |
|---|
| 2026.08.14 | ₩5,619 | ₩5,673 | ₩5,472 | ₩5,498 | -2.15% | 1.7만 |
|---|
| 2026.08.13 | ₩5,284 | ₩5,780 | ₩5,284 | ₩5,619 | +6.35% | 5만 |
|---|
| 2026.08.12 | ₩5,472 | ₩5,565 | ₩5,378 | ₩5,485 | +0.25% | 2.8만 |
|---|
| 2026.08.11 | ₩5,874 | ₩6,021 | ₩5,364 | ₩5,525 | -5.94% | 7.8만 |
|---|
| 2026.08.10 | ₩5,472 | ₩5,753 | ₩5,445 | ₩5,726 | +4.66% | 4.5만 |
|---|
| 2026.08.07 | ₩4,949 | ₩5,847 | ₩4,949 | ₩5,418 | +9.49% | 6.7만 |
|---|
| 2026.08.06 | ₩4,774 | ₩5,217 | ₩4,680 | ₩5,109 | +7.02% | 6.7만 |
|---|
| 2026.08.05 | ₩4,586 | ₩4,828 | ₩4,586 | ₩4,680 | +2.05% | 5.9천 |
|---|
| 2026.08.04 | ₩4,694 | ₩4,881 | ₩4,627 | ₩4,680 | -0.29% | 1.4만 |
|---|
| 2026.08.03 | ₩4,560 | ₩4,694 | ₩4,560 | ₩4,694 | +2.94% | 1.9만 |
|---|
| 2026.07.31 | ₩4,600 | ₩4,667 | ₩4,573 | ₩4,573 | -0.58% | 7.8천 |
|---|
| 2026.07.30 | ₩4,533 | ₩4,855 | ₩4,533 | ₩4,667 | +2.96% | 9.5천 |
|---|
| 2026.07.29 | ₩4,479 | ₩4,841 | ₩4,479 | ₩4,774 | +6.59% | 1.7만 |
|---|
| 2026.07.28 | ₩4,466 | ₩4,680 | ₩4,466 | ₩4,613 | +3.30% | 2.2만 |
|---|
| 2026.07.27 | ₩4,627 | ₩4,627 | ₩4,466 | ₩4,493 | -2.90% | 2만 |
|---|
| 2026.07.24 | ₩4,573 | ₩4,868 | ₩4,573 | ₩4,586 | +0.29% | 5.2천 |
|---|
| 2026.07.23 | ₩4,654 | ₩4,667 | ₩4,573 | ₩4,573 | -1.73% | 1.2만 |
|---|
| 2026.07.22 | ₩4,828 | ₩4,855 | ₩4,667 | ₩4,667 | -3.33% | 7.8천 |
|---|
| 2026.07.21 | ₩5,002 | ₩5,002 | ₩4,801 | ₩4,868 | -2.68% | 8.9천 |
|---|
| 2026.07.20 | ₩4,881 | ₩5,069 | ₩4,881 | ₩4,908 | +0.55% | 5.6천 |
|---|
| 2026.07.17 | ₩4,841 | ₩5,029 | ₩4,747 | ₩5,002 | +3.32% | 1.1만 |
|---|
| 2026.07.16 | ₩4,895 | ₩5,029 | ₩4,721 | ₩4,895 | 0.00% | 3.7만 |
|---|
| 2026.07.15 | ₩4,975 | ₩5,083 | ₩4,841 | ₩4,841 | -2.70% | 1.4만 |
|---|
| 2026.07.14 | ₩4,774 | ₩5,029 | ₩4,546 | ₩4,922 | +3.09% | 2.3만 |
|---|
| 2026.07.13 | ₩4,975 | ₩5,056 | ₩4,560 | ₩4,707 | -5.39% | 1.5만 |
|---|
| 2026.07.10 | ₩5,029 | ₩5,136 | ₩4,908 | ₩4,975 | -1.07% | 6.3천 |
|---|
| 2026.07.09 | ₩5,069 | ₩5,217 | ₩4,908 | ₩4,908 | -3.17% | 1.1만 |
|---|
| 2026.07.08 | ₩5,096 | ₩5,485 | ₩4,828 | ₩5,056 | -0.79% | 3만 |
|---|
| 2026.07.07 | ₩5,324 | ₩5,498 | ₩5,190 | ₩5,190 | -2.52% | 2.3만 |
|---|
| 2026.07.06 | ₩5,244 | ₩5,445 | ₩5,217 | ₩5,445 | +3.84% | 2.3만 |
|---|
| 2026.07.02 | ₩5,270 | ₩5,512 | ₩5,150 | ₩5,230 | -0.76% | 2.7만 |
|---|
| 2026.07.01 | ₩5,002 | ₩5,565 | ₩4,908 | ₩5,405 | +8.04% | 10.7만 |
|---|
| 2026.06.30 | ₩4,761 | ₩5,083 | ₩4,761 | ₩5,002 | +5.07% | 4.7만 |
|---|
| 2026.06.29 | ₩4,426 | ₩5,002 | ₩4,426 | ₩4,801 | +8.48% | 8.8만 |
|---|
| 2026.06.26 | ₩4,291 | ₩4,466 | ₩4,104 | ₩4,452 | +3.75% | 2.8만 |
|---|
| 2026.06.25 | ₩4,586 | ₩4,586 | ₩4,345 | ₩4,345 | -5.26% | 1.9만 |
|---|
| 2026.06.24 | ₩4,452 | ₩4,627 | ₩4,439 | ₩4,506 | +1.20% | 2.4만 |
|---|
| 2026.06.23 | ₩4,412 | ₩4,546 | ₩4,278 | ₩4,546 | +3.04% | 4.6만 |
|---|
| 2026.06.22 | ₩4,063 | ₩4,439 | ₩3,876 | ₩4,305 | +5.94% | 5.9만 |
|---|
| 2026.06.18 | ₩3,916 | ₩4,077 | ₩3,809 | ₩4,050 | +3.42% | 6만 |
|---|
| 2026.06.17 | ₩3,648 | ₩4,265 | ₩3,487 | ₩4,010 | +9.93% | 11만 |
|---|
| 2026.06.16 | ₩3,487 | ₩3,688 | ₩3,406 | ₩3,607 | +3.46% | 8.5만 |
|---|
| 2026.06.15 | ₩3,567 | ₩3,835 | ₩3,326 | ₩3,500 | -1.88% | 18.3만 |
|---|
| 2026.06.12 | ₩3,125 | ₩4,627 | ₩3,125 | ₩3,594 | +15.02% | 344.5만 |
|---|
| 2026.06.11 | ₩3,058 | ₩3,098 | ₩3,004 | ₩3,031 | -0.88% | 2.7천 |
|---|
| 2026.06.10 | ₩3,017 | ₩3,138 | ₩2,964 | ₩2,977 | -1.33% | 1.1만 |
|---|
| 2026.06.09 | ₩3,071 | ₩3,138 | ₩2,950 | ₩2,950 | -3.93% | 9.4천 |
|---|
| 2026.06.08 | ₩3,071 | ₩3,071 | ₩2,991 | ₩3,017 | -1.75% | 9.4천 |
|---|
| 2026.06.05 | ₩3,205 | ₩3,219 | ₩2,950 | ₩2,977 | -7.11% | 1.1만 |
|---|
| 2026.06.04 | ₩3,084 | ₩3,339 | ₩2,897 | ₩3,205 | +3.91% | 2.1만 |
|---|
| 2026.06.03 | ₩3,366 | ₩3,460 | ₩3,031 | ₩3,031 | -9.96% | 3만 |
|---|
| 2026.06.02 | ₩2,910 | ₩3,500 | ₩2,843 | ₩3,406 | +17.05% | 10.8만 |
|---|
| 2026.06.01 | ₩2,736 | ₩2,950 | ₩2,722 | ₩2,910 | +6.37% | 7.4만 |
|---|
| 2026.05.29 | ₩2,897 | ₩3,031 | ₩2,655 | ₩2,709 | -6.48% | 12.7만 |
|---|
| 2026.05.28 | ₩2,856 | ₩3,125 | ₩2,856 | ₩2,910 | +1.88% | 3.3만 |
|---|
| 2026.05.27 | ₩3,152 | ₩3,192 | ₩2,870 | ₩2,897 | -8.09% | 7.9만 |
|---|
| 2026.05.26 | ₩3,366 | ₩3,527 | ₩3,125 | ₩3,205 | -4.78% | 8.8만 |
|---|
| 2026.05.22 | ₩3,755 | ₩3,755 | ₩3,286 | ₩3,487 | -7.14% | 4만 |
|---|
| 2026.05.21 | ₩3,768 | ₩3,782 | ₩3,634 | ₩3,634 | -3.56% | 2.5만 |
|---|
| 2026.05.20 | ₩3,621 | ₩3,782 | ₩3,594 | ₩3,728 | +2.96% | 6.1천 |
|---|
| 2026.05.19 | ₩3,862 | ₩3,862 | ₩3,581 | ₩3,755 | -2.78% | 1.2만 |
|---|
| 2026.05.18 | ₩3,675 | ₩3,742 | ₩3,594 | ₩3,742 | +1.82% | 1.8만 |
|---|
| 2026.05.15 | ₩3,822 | ₩4,090 | ₩3,755 | ₩3,768 | -1.40% | 2만 |
|---|
| 2026.05.14 | ₩3,742 | ₩4,010 | ₩3,594 | ₩3,970 | +6.09% | 20.3만 |
|---|
| 2026.05.13 | ₩3,742 | ₩3,755 | ₩3,366 | ₩3,514 | -6.09% | 4.7만 |
|---|
| 2026.05.12 | ₩3,621 | ₩3,621 | ₩3,420 | ₩3,621 | 0.00% | 2.5만 |
|---|
| 2026.05.11 | ₩3,688 | ₩3,742 | ₩3,487 | ₩3,621 | -1.82% | 2.5만 |
|---|
| 2026.05.08 | ₩3,728 | ₩3,849 | ₩3,688 | ₩3,728 | 0.00% | 9.8천 |
|---|
| 2026.05.07 | ₩3,889 | ₩3,903 | ₩3,661 | ₩3,715 | -4.48% | 1.6만 |
|---|
| 2026.05.06 | ₩4,224 | ₩4,224 | ₩3,903 | ₩3,916 | -7.30% | 3만 |
|---|
| 2026.05.05 | ₩4,104 | ₩4,171 | ₩4,037 | ₩4,090 | -0.33% | 1.2만 |
|---|
| 2026.05.04 | ₩4,224 | ₩4,278 | ₩4,037 | ₩4,090 | -3.17% | 2.4만 |
|---|
| 2026.05.01 | ₩4,466 | ₩4,533 | ₩4,224 | ₩4,238 | -5.11% | 1.3만 |
|---|
| 2026.04.30 | ₩4,399 | ₩4,506 | ₩4,265 | ₩4,385 | -0.30% | 7.6천 |
|---|
| 2026.04.29 | ₩4,278 | ₩4,358 | ₩4,238 | ₩4,238 | -0.94% | 6.5천 |
|---|
| 2026.04.28 | ₩4,358 | ₩4,358 | ₩4,358 | ₩4,358 | 0.00% | 3.7천 |
|---|
| 2026.04.27 | ₩4,238 | ₩4,372 | ₩4,184 | ₩4,198 | -0.95% | 7천 |
|---|
| 2026.04.24 | ₩4,171 | ₩4,479 | ₩4,090 | ₩4,318 | +3.54% | 1.6만 |
|---|
| 2026.04.23 | ₩4,519 | ₩4,586 | ₩4,090 | ₩4,130 | -8.61% | 4.4만 |
|---|
| 2026.04.22 | ₩4,533 | ₩4,721 | ₩4,238 | ₩4,345 | -4.14% | 1.9만 |
|---|
| 2026.04.21 | ₩4,734 | ₩4,734 | ₩4,506 | ₩4,640 | -1.98% | 6.3천 |
|---|
| 2026.04.20 | ₩4,774 | ₩4,841 | ₩4,506 | ₩4,613 | -3.37% | 3만 |
|---|
| 2026.04.17 | ₩4,667 | ₩4,881 | ₩4,613 | ₩4,814 | +3.16% | 1.1만 |
|---|
| 2026.04.16 | ₩4,493 | ₩4,721 | ₩4,345 | ₩4,667 | +3.88% | 8.7천 |
|---|
| 2026.04.15 | ₩4,157 | ₩4,586 | ₩4,157 | ₩4,452 | +7.10% | 2.5만 |
|---|
| 2026.04.14 | ₩4,184 | ₩4,291 | ₩4,184 | ₩4,265 | +1.92% | 5.9천 |
|---|
| 2026.04.13 | ₩4,198 | ₩4,345 | ₩4,090 | ₩4,144 | -1.28% | 3.5만 |
|---|
| 2026.04.10 | ₩4,157 | ₩4,278 | ₩4,117 | ₩4,251 | +2.26% | 6.9천 |
|---|
| 2026.04.09 | ₩4,291 | ₩4,291 | ₩4,090 | ₩4,117 | -4.06% | 3만 |
|---|
| 2026.04.08 | ₩3,943 | ₩4,358 | ₩3,943 | ₩4,171 | +5.78% | 5만 |
|---|
| 2026.04.07 | ₩4,372 | ₩4,372 | ₩3,956 | ₩4,077 | -6.75% | 1.6만 |
|---|
| 2026.04.06 | ₩4,493 | ₩4,613 | ₩4,157 | ₩4,345 | -3.28% | 3.9만 |
|---|
| 2026.04.02 | ₩4,144 | ₩4,533 | ₩4,144 | ₩4,493 | +8.41% | 2.5만 |
|---|
| 2026.04.01 | ₩4,399 | ₩4,452 | ₩4,198 | ₩4,372 | -0.61% | 1.2만 |
|---|
| 2026.03.31 | ₩4,171 | ₩4,426 | ₩4,063 | ₩4,238 | +1.61% | 4.8만 |
|---|
| 2026.03.30 | ₩4,332 | ₩4,358 | ₩4,157 | ₩4,184 | -3.41% | 2.9만 |
|---|
| 2026.03.27 | ₩4,573 | ₩4,734 | ₩4,291 | ₩4,332 | -5.28% | 2.9만 |
|---|
| 2026.03.26 | ₩4,627 | ₩4,949 | ₩4,412 | ₩4,573 | -1.16% | 5.2만 |
|---|
| 2026.03.25 | ₩5,042 | ₩5,042 | ₩4,506 | ₩4,613 | -8.51% | 2만 |
|---|
| 2026.03.24 | ₩5,230 | ₩5,257 | ₩4,908 | ₩4,908 | -6.15% | 2.1만 |
|---|
| 2026.03.23 | ₩5,217 | ₩5,351 | ₩4,895 | ₩5,230 | +0.26% | 8.6만 |
|---|
| 2026.03.20 | ₩4,613 | ₩5,177 | ₩4,613 | ₩5,163 | +11.92% | 15.6만 |
|---|
| 2026.03.19 | ₩4,694 | ₩4,734 | ₩4,560 | ₩4,640 | -1.14% | 1.2만 |
|---|
| 2026.03.18 | ₩4,734 | ₩4,989 | ₩4,667 | ₩4,707 | -0.57% | 5만 |
|---|
| 2026.03.17 | ₩4,694 | ₩5,565 | ₩4,694 | ₩4,721 | +0.57% | 16.4만 |
|---|
| 2026.03.16 | ₩4,265 | ₩4,519 | ₩3,956 | ₩4,506 | +5.66% | 4.3만 |
|---|
| 2026.03.13 | ₩4,493 | ₩4,828 | ₩3,903 | ₩4,171 | -7.16% | 15.4만 |
|---|
| 2026.03.12 | ₩4,037 | ₩4,841 | ₩4,037 | ₩4,506 | +11.63% | 5.2만 |
|---|
| 2026.03.11 | ₩4,184 | ₩4,586 | ₩3,889 | ₩4,358 | +4.17% | 3.8만 |
|---|
| 2026.03.10 | ₩4,291 | ₩4,667 | ₩4,291 | ₩4,573 | +6.56% | 2.4만 |
|---|
| 2026.03.09 | ₩4,868 | ₩5,096 | ₩4,560 | ₩4,747 | -2.48% | 8.2만 |
|---|
| 2026.03.06 | ₩4,385 | ₩5,069 | ₩4,385 | ₩4,868 | +11.01% | 6.9만 |
|---|
| 2026.03.05 | ₩4,358 | ₩4,452 | ₩4,332 | ₩4,332 | -0.62% | 3.1천 |
|---|
| 2026.03.04 | ₩4,305 | ₩4,667 | ₩4,278 | ₩4,345 | +0.93% | 2.6만 |
|---|
| 2026.03.03 | ₩4,171 | ₩4,358 | ₩4,171 | ₩4,332 | +3.86% | 1.4만 |
|---|
| 2026.03.02 | ₩4,412 | ₩4,506 | ₩4,063 | ₩4,439 | +0.61% | 2만 |
|---|
| 2026.02.27 | ₩4,385 | ₩4,546 | ₩4,198 | ₩4,426 | +0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩4,224 | ₩4,439 | ₩4,211 | ₩4,399 | +4.13% | 1.8만 |
|---|
| 2026.02.25 | ₩4,734 | ₩4,734 | ₩4,345 | ₩4,345 | -8.22% | 2.1만 |
|---|
| 2026.02.24 | ₩4,613 | ₩4,707 | ₩4,452 | ₩4,573 | -0.87% | 2.1만 |
|---|
| 2026.02.23 | ₩4,372 | ₩4,814 | ₩4,372 | ₩4,426 | +1.23% | 1.6만 |
|---|
| 2026.02.20 | ₩4,144 | ₩4,493 | ₩4,144 | ₩4,466 | +7.77% | 2.5만 |
|---|
| 2026.02.19 | ₩4,224 | ₩4,305 | ₩4,198 | ₩4,198 | -0.63% | 1.1만 |
|---|
| 2026.02.18 | ₩4,358 | ₩4,358 | ₩4,224 | ₩4,318 | -0.92% | 6.4천 |
|---|
| 2026.02.17 | ₩4,077 | ₩4,479 | ₩4,077 | ₩4,104 | +0.66% | 1.1만 |
|---|
| 2026.02.13 | ₩4,399 | ₩4,399 | ₩4,184 | ₩4,184 | -4.88% | 4.1천 |
|---|
| 2026.02.12 | ₩4,090 | ₩4,211 | ₩4,050 | ₩4,198 | +2.62% | 6.6천 |
|---|
| 2026.02.11 | ₩4,318 | ₩4,332 | ₩3,916 | ₩4,117 | -4.66% | 3.3만 |
|---|
| 2026.02.10 | ₩4,452 | ₩4,533 | ₩4,372 | ₩4,372 | -1.81% | 3.6천 |
|---|
| 2026.02.09 | ₩4,788 | ₩4,935 | ₩4,318 | ₩4,506 | -5.88% | 10.5만 |
|---|
| 2026.02.06 | ₩4,694 | ₩5,029 | ₩4,358 | ₩4,895 | +4.29% | 8.7만 |
|---|
| 2026.02.05 | ₩4,908 | ₩5,056 | ₩4,600 | ₩4,654 | -5.19% | 3.3만 |
|---|
| 2026.02.04 | ₩5,150 | ₩5,150 | ₩4,774 | ₩5,056 | -1.82% | 9.5만 |
|---|
| 2026.02.03 | ₩5,270 | ₩5,270 | ₩4,975 | ₩5,096 | -3.31% | 5.3만 |
|---|
| 2026.02.02 | ₩5,029 | ₩5,284 | ₩4,841 | ₩5,163 | +2.67% | 3.8만 |
|---|
| 2026.01.30 | ₩5,016 | ₩5,297 | ₩4,935 | ₩5,069 | +1.07% | 6.4만 |
|---|
| 2026.01.29 | ₩4,989 | ₩5,270 | ₩4,828 | ₩5,123 | +2.69% | 6.2만 |
|---|
| 2026.01.28 | ₩5,337 | ₩5,364 | ₩4,935 | ₩5,056 | -5.28% | 7.3만 |
|---|
| 2026.01.27 | ₩5,163 | ₩5,284 | ₩4,881 | ₩5,270 | +2.08% | 4.8만 |
|---|
| 2026.01.26 | ₩5,203 | ₩5,284 | ₩5,042 | ₩5,163 | -0.77% | 4.4만 |
|---|
| 2026.01.23 | ₩4,667 | ₩5,324 | ₩4,506 | ₩5,123 | +9.77% | 9.7만 |
|---|
| 2026.01.22 | ₩4,372 | ₩4,680 | ₩4,345 | ₩4,640 | +6.13% | 8.6만 |
|---|
| 2026.01.21 | ₩4,023 | ₩4,291 | ₩3,929 | ₩4,278 | +6.33% | 4.9만 |
|---|
| 2026.01.20 | ₩3,943 | ₩4,198 | ₩3,822 | ₩4,063 | +3.06% | 2.9만 |
|---|
| 2026.01.16 | ₩4,023 | ₩4,171 | ₩3,916 | ₩3,970 | -1.33% | 3.2만 |
|---|
| 2026.01.15 | ₩4,198 | ₩4,345 | ₩4,037 | ₩4,037 | -3.83% | 4.1만 |
|---|
| 2026.01.14 | ₩4,439 | ₩4,573 | ₩4,251 | ₩4,265 | -3.93% | 7.8만 |
|---|
| 2026.01.13 | ₩4,291 | ₩4,774 | ₩4,171 | ₩4,345 | +1.25% | 17.2만 |
|---|
| 2026.01.12 | ₩4,238 | ₩4,358 | ₩4,104 | ₩4,117 | -2.85% | 3.9만 |
|---|
| 2026.01.09 | ₩3,929 | ₩4,332 | ₩3,929 | ₩4,224 | +7.51% | 6.6만 |
|---|
| 2026.01.08 | ₩4,332 | ₩4,332 | ₩3,768 | ₩3,929 | -9.29% | 5.3만 |
|---|
| 2026.01.07 | ₩3,876 | ₩4,399 | ₩3,876 | ₩4,305 | +11.07% | 12.8만 |
|---|
| 2026.01.06 | ₩3,487 | ₩3,983 | ₩3,447 | ₩3,929 | +12.69% | 13.6만 |
|---|
| 2026.01.05 | ₩3,433 | ₩3,648 | ₩3,420 | ₩3,540 | +3.13% | 3.6만 |
|---|
| 2026.01.02 | ₩3,219 | ₩3,473 | ₩3,219 | ₩3,393 | +5.42% | 4.7만 |
|---|
| 2025.12.31 | ₩3,219 | ₩3,272 | ₩2,950 | ₩3,219 | 0.00% | 3.5만 |
|---|
| 2025.12.30 | ₩3,406 | ₩3,420 | ₩3,152 | ₩3,219 | -5.51% | 3만 |
|---|
| 2025.12.29 | ₩3,339 | ₩3,554 | ₩3,272 | ₩3,406 | +2.01% | 7.8만 |
|---|
| 2025.12.26 | ₩3,286 | ₩3,621 | ₩3,205 | ₩3,393 | +3.27% | 4.6만 |
|---|
| 2025.12.24 | ₩3,675 | ₩3,715 | ₩3,111 | ₩3,312 | -9.85% | 11만 |
|---|
| 2025.12.23 | ₩3,084 | ₩3,701 | ₩3,044 | ₩3,688 | +19.57% | 11.5만 |
|---|
| 2025.12.22 | ₩2,628 | ₩3,178 | ₩2,615 | ₩3,178 | +20.92% | 12.6만 |
|---|
| 2025.12.19 | ₩2,722 | ₩2,856 | ₩2,602 | ₩2,722 | 0.00% | 19.3만 |
|---|
| 2025.12.18 | ₩2,682 | ₩2,950 | ₩2,682 | ₩2,803 | +4.50% | 1.9만 |
|---|
| 2025.12.17 | ₩2,763 | ₩2,816 | ₩2,669 | ₩2,682 | -2.91% | 5.6만 |
|---|
| 2025.12.16 | ₩2,883 | ₩2,977 | ₩2,682 | ₩2,763 | -4.19% | 5.2만 |
|---|
| 2025.12.15 | ₩2,910 | ₩3,017 | ₩2,843 | ₩2,856 | -1.84% | 2.4만 |
|---|
| 2025.12.12 | ₩2,964 | ₩3,125 | ₩2,950 | ₩2,964 | 0.00% | 2.8만 |
|---|
| 2025.12.11 | ₩2,789 | ₩3,004 | ₩2,789 | ₩2,910 | +4.33% | 2.9만 |
|---|
| 2025.12.10 | ₩3,004 | ₩3,004 | ₩2,709 | ₩2,830 | -5.80% | 5.3만 |
|---|
| 2025.12.09 | ₩2,736 | ₩3,017 | ₩2,736 | ₩2,937 | +7.35% | 5.7만 |
|---|
| 2025.12.08 | ₩2,575 | ₩2,830 | ₩2,481 | ₩2,803 | +8.85% | 5.8만 |
|---|
| 2025.12.05 | ₩2,561 | ₩2,561 | ₩2,521 | ₩2,521 | -1.57% | 2만 |
|---|
| 2025.12.04 | ₩2,481 | ₩2,561 | ₩2,481 | ₩2,561 | +3.24% | 1.2만 |
|---|
| 2025.12.03 | ₩2,454 | ₩2,588 | ₩2,454 | ₩2,548 | +3.83% | 1.5만 |
|---|
| 2025.12.02 | ₩2,374 | ₩2,575 | ₩2,360 | ₩2,508 | +5.65% | 3.5만 |
|---|
| 2025.12.01 | ₩2,320 | ₩2,441 | ₩2,320 | ₩2,360 | +1.73% | 6.6천 |
|---|
| 2025.11.28 | ₩2,360 | ₩2,441 | ₩2,307 | ₩2,387 | +1.14% | 1.3만 |
|---|
| 2025.11.26 | ₩2,333 | ₩2,441 | ₩2,320 | ₩2,387 | +2.30% | 1.6만 |
|---|
| 2025.11.25 | ₩2,374 | ₩2,387 | ₩2,293 | ₩2,307 | -2.82% | 2.3만 |
|---|
| 2025.11.24 | ₩2,454 | ₩2,454 | ₩2,280 | ₩2,307 | -6.01% | 5.8만 |
|---|
| 2025.11.21 | ₩2,494 | ₩2,535 | ₩2,454 | ₩2,454 | -1.61% | 1.1만 |
|---|
| 2025.11.20 | ₩2,508 | ₩2,548 | ₩2,481 | ₩2,521 | +0.53% | 1.2만 |
|---|
| 2025.11.19 | ₩2,642 | ₩2,642 | ₩2,481 | ₩2,508 | -5.08% | 1.5만 |
|---|
| 2025.11.18 | ₩2,481 | ₩2,575 | ₩2,481 | ₩2,575 | +3.78% | 7.5천 |
|---|
| 2025.11.17 | ₩2,588 | ₩2,588 | ₩2,481 | ₩2,508 | -3.11% | 7.6천 |
|---|
| 2025.11.14 | ₩2,481 | ₩2,642 | ₩2,481 | ₩2,575 | +3.78% | 3.3만 |
|---|
| 2025.11.13 | ₩2,602 | ₩2,709 | ₩2,602 | ₩2,709 | +4.12% | 3.3만 |
|---|
| 2025.11.12 | ₩2,642 | ₩2,669 | ₩2,602 | ₩2,615 | -1.02% | 5.5천 |
|---|
| 2025.11.11 | ₩2,642 | ₩2,655 | ₩2,575 | ₩2,615 | -1.02% | 1.8만 |
|---|
| 2025.11.10 | ₩2,669 | ₩2,669 | ₩2,575 | ₩2,615 | -2.01% | 1.3만 |
|---|
| 2025.11.07 | ₩2,628 | ₩2,763 | ₩2,602 | ₩2,602 | -1.02% | 6.2천 |
|---|
| 2025.11.06 | ₩2,682 | ₩2,722 | ₩2,615 | ₩2,628 | -2.00% | 1.3만 |
|---|
| 2025.11.05 | ₩2,682 | ₩2,763 | ₩2,655 | ₩2,722 | +1.50% | 1.4만 |
|---|
| 2025.11.04 | ₩2,736 | ₩2,763 | ₩2,655 | ₩2,682 | -1.96% | 2.3만 |
|---|
| 2025.11.03 | ₩2,789 | ₩2,816 | ₩2,736 | ₩2,803 | +0.48% | 1.5만 |
|---|
| 2025.10.31 | ₩2,816 | ₩2,856 | ₩2,763 | ₩2,856 | +1.43% | 3.6만 |
|---|
| 2025.10.30 | ₩2,803 | ₩2,856 | ₩2,789 | ₩2,843 | +1.44% | 2.2만 |
|---|
| 2025.10.29 | ₩2,830 | ₩2,843 | ₩2,776 | ₩2,789 | -1.42% | 1.6만 |
|---|
| 2025.10.28 | ₩2,856 | ₩2,856 | ₩2,789 | ₩2,830 | -0.94% | 3.3만 |
|---|
| 2025.10.27 | ₩2,856 | ₩2,950 | ₩2,803 | ₩2,843 | -0.47% | 1.7만 |
|---|
| 2025.10.24 | ₩2,856 | ₩2,910 | ₩2,776 | ₩2,843 | -0.47% | 6.6만 |
|---|
| 2025.10.23 | ₩2,910 | ₩3,004 | ₩2,883 | ₩2,883 | -0.92% | 4.6만 |
|---|
| 2025.10.22 | ₩2,776 | ₩3,071 | ₩2,776 | ₩2,937 | +5.80% | 3.6만 |
|---|
| 2025.10.21 | ₩3,044 | ₩3,111 | ₩2,991 | ₩3,058 | +0.44% | 7천 |
|---|
| 2025.10.20 | ₩3,031 | ₩3,044 | ₩2,897 | ₩3,031 | 0.00% | 1.2만 |
|---|
| 2025.10.17 | ₩3,044 | ₩3,044 | ₩2,816 | ₩2,924 | -3.96% | 1.2만 |
|---|
| 2025.10.16 | ₩3,004 | ₩3,044 | ₩2,776 | ₩2,964 | -1.34% | 2.5만 |
|---|
| 2025.10.15 | ₩2,883 | ₩2,950 | ₩2,816 | ₩2,910 | +0.93% | 1.3만 |
|---|
| 2025.10.14 | ₩2,883 | ₩2,910 | ₩2,816 | ₩2,883 | 0.00% | 1.3만 |
|---|
| 2025.10.13 | ₩2,937 | ₩3,058 | ₩2,776 | ₩2,803 | -4.57% | 2.7만 |
|---|
| 2025.10.10 | ₩3,084 | ₩3,272 | ₩2,897 | ₩2,897 | -6.09% | 5.6만 |
|---|