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 | ₩3,823 | ₩3,876 | ₩3,742 | ₩3,796 | -0.70% | 2.7만 |
| 2026.10.08 | ₩3,715 | ₩3,823 | ₩3,662 | ₩3,782 | +1.81% | 6.3만 |
| 2026.10.07 | ₩3,568 | ₩3,970 | ₩3,528 | ₩3,715 | +4.14% | 6.4만 |
| 2026.10.06 | ₩3,742 | ₩3,742 | ₩3,528 | ₩3,581 | -4.30% | 3.8만 |
| 2026.10.05 | ₩3,903 | ₩4,091 | ₩3,796 | ₩3,809 | -2.41% | 2.2만 |
| 2026.10.02 | ₩4,131 | ₩4,239 | ₩3,702 | ₩3,997 | -3.25% | 3.8만 |
| 2026.10.01 | ₩4,252 | ₩4,265 | ₩4,051 | ₩4,185 | -1.58% | 2만 |
| 2026.09.30 | ₩4,212 | ₩4,292 | ₩4,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,212 |
| 0.00% |
| 5.8만 |
| 2026.09.29 | ₩4,225 | ₩4,332 | ₩4,158 | ₩4,306 | +1.90% | 2.6만 |
|---|
| 2026.09.28 | ₩4,131 | ₩4,547 | ₩4,051 | ₩4,145 | +0.32% | 3만 |
|---|
| 2026.09.25 | ₩4,695 | ₩4,695 | ₩4,239 | ₩4,239 | -9.71% | 7.4만 |
|---|
| 2026.09.24 | ₩4,520 | ₩4,668 | ₩4,520 | ₩4,628 | +2.37% | 2.2만 |
|---|
| 2026.09.23 | ₩4,628 | ₩4,681 | ₩4,413 | ₩4,628 | 0.00% | 2.9만 |
|---|
| 2026.09.22 | ₩4,695 | ₩4,762 | ₩4,614 | ₩4,695 | 0.00% | 1.9만 |
|---|
| 2026.09.21 | ₩4,869 | ₩4,869 | ₩4,440 | ₩4,695 | -3.58% | 2만 |
|---|
| 2026.09.18 | ₩4,775 | ₩4,869 | ₩4,695 | ₩4,775 | 0.00% | 5만 |
|---|
| 2026.09.17 | ₩4,574 | ₩4,869 | ₩4,507 | ₩4,735 | +3.52% | 3.6만 |
|---|
| 2026.09.16 | ₩4,480 | ₩4,560 | ₩4,373 | ₩4,493 | +0.30% | 1.1만 |
|---|
| 2026.09.15 | ₩4,373 | ₩4,560 | ₩4,239 | ₩4,453 | +1.84% | 1.9만 |
|---|
| 2026.09.14 | ₩4,064 | ₩4,628 | ₩4,037 | ₩4,493 | +10.56% | 5.4만 |
|---|
| 2026.09.11 | ₩4,051 | ₩4,306 | ₩4,024 | ₩4,145 | +2.32% | 5.2만 |
|---|
| 2026.09.10 | ₩4,064 | ₩4,319 | ₩3,957 | ₩4,091 | +0.66% | 9.4만 |
|---|
| 2026.09.09 | ₩4,158 | ₩4,292 | ₩4,024 | ₩4,078 | -1.94% | 7.5만 |
|---|
| 2026.09.08 | ₩4,225 | ₩4,225 | ₩3,903 | ₩4,158 | -1.59% | 4.8만 |
|---|
| 2026.09.04 | ₩4,078 | ₩4,252 | ₩4,037 | ₩4,225 | +3.62% | 1.7만 |
|---|
| 2026.09.03 | ₩4,198 | ₩4,198 | ₩4,037 | ₩4,078 | -2.88% | 3만 |
|---|
| 2026.09.02 | ₩4,319 | ₩4,467 | ₩4,185 | ₩4,185 | -3.11% | 2.4만 |
|---|
| 2026.09.01 | ₩4,574 | ₩4,641 | ₩4,265 | ₩4,332 | -5.28% | 4.2만 |
|---|
| 2026.08.31 | ₩4,695 | ₩4,963 | ₩4,601 | ₩4,614 | -1.71% | 1.4만 |
|---|
| 2026.08.28 | ₩4,869 | ₩4,936 | ₩4,668 | ₩4,708 | -3.31% | 2.8만 |
|---|
| 2026.08.27 | ₩5,124 | ₩5,352 | ₩4,882 | ₩4,963 | -3.14% | 1.8만 |
|---|
| 2026.08.26 | ₩5,419 | ₩5,459 | ₩5,043 | ₩5,204 | -3.96% | 1.8만 |
|---|
| 2026.08.25 | ₩5,513 | ₩5,566 | ₩5,365 | ₩5,365 | -2.68% | 3.2만 |
|---|
| 2026.08.24 | ₩5,607 | ₩5,620 | ₩5,513 | ₩5,593 | -0.24% | 4.7만 |
|---|
| 2026.08.21 | ₩5,553 | ₩5,634 | ₩5,419 | ₩5,540 | -0.24% | 11.1만 |
|---|
| 2026.08.20 | ₩5,540 | ₩5,634 | ₩5,486 | ₩5,526 | -0.24% | 2.6만 |
|---|
| 2026.08.19 | ₩5,701 | ₩5,701 | ₩5,513 | ₩5,513 | -3.29% | 4.2만 |
|---|
| 2026.08.18 | ₩5,647 | ₩5,701 | ₩5,513 | ₩5,647 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩5,486 | ₩5,701 | ₩5,405 | ₩5,566 | +1.47% | 4.3만 |
|---|
| 2026.08.14 | ₩5,620 | ₩5,674 | ₩5,473 | ₩5,499 | -2.15% | 1.7만 |
|---|
| 2026.08.13 | ₩5,285 | ₩5,781 | ₩5,285 | ₩5,620 | +6.35% | 5만 |
|---|
| 2026.08.12 | ₩5,473 | ₩5,566 | ₩5,379 | ₩5,486 | +0.25% | 2.8만 |
|---|
| 2026.08.11 | ₩5,875 | ₩6,022 | ₩5,365 | ₩5,526 | -5.94% | 7.8만 |
|---|
| 2026.08.10 | ₩5,473 | ₩5,754 | ₩5,446 | ₩5,727 | +4.66% | 4.5만 |
|---|
| 2026.08.07 | ₩4,949 | ₩5,848 | ₩4,949 | ₩5,419 | +9.49% | 6.7만 |
|---|
| 2026.08.06 | ₩4,775 | ₩5,218 | ₩4,681 | ₩5,110 | +7.02% | 6.7만 |
|---|
| 2026.08.05 | ₩4,587 | ₩4,829 | ₩4,587 | ₩4,681 | +2.05% | 5.9천 |
|---|
| 2026.08.04 | ₩4,695 | ₩4,882 | ₩4,628 | ₩4,681 | -0.29% | 1.4만 |
|---|
| 2026.08.03 | ₩4,560 | ₩4,695 | ₩4,560 | ₩4,695 | +2.94% | 1.9만 |
|---|
| 2026.07.31 | ₩4,601 | ₩4,668 | ₩4,574 | ₩4,574 | -0.58% | 7.8천 |
|---|
| 2026.07.30 | ₩4,534 | ₩4,856 | ₩4,534 | ₩4,668 | +2.96% | 9.5천 |
|---|
| 2026.07.29 | ₩4,480 | ₩4,842 | ₩4,480 | ₩4,775 | +6.59% | 1.7만 |
|---|
| 2026.07.28 | ₩4,467 | ₩4,681 | ₩4,467 | ₩4,614 | +3.30% | 2.2만 |
|---|
| 2026.07.27 | ₩4,628 | ₩4,628 | ₩4,467 | ₩4,493 | -2.90% | 2만 |
|---|
| 2026.07.24 | ₩4,574 | ₩4,869 | ₩4,574 | ₩4,587 | +0.29% | 5.2천 |
|---|
| 2026.07.23 | ₩4,654 | ₩4,668 | ₩4,574 | ₩4,574 | -1.73% | 1.2만 |
|---|
| 2026.07.22 | ₩4,829 | ₩4,856 | ₩4,668 | ₩4,668 | -3.33% | 7.8천 |
|---|
| 2026.07.21 | ₩5,003 | ₩5,003 | ₩4,802 | ₩4,869 | -2.68% | 8.9천 |
|---|
| 2026.07.20 | ₩4,882 | ₩5,070 | ₩4,882 | ₩4,909 | +0.55% | 5.6천 |
|---|
| 2026.07.17 | ₩4,842 | ₩5,030 | ₩4,748 | ₩5,003 | +3.32% | 1.1만 |
|---|
| 2026.07.16 | ₩4,896 | ₩5,030 | ₩4,721 | ₩4,896 | 0.00% | 3.7만 |
|---|
| 2026.07.15 | ₩4,976 | ₩5,084 | ₩4,842 | ₩4,842 | -2.70% | 1.4만 |
|---|
| 2026.07.14 | ₩4,775 | ₩5,030 | ₩4,547 | ₩4,923 | +3.09% | 2.3만 |
|---|
| 2026.07.13 | ₩4,976 | ₩5,057 | ₩4,560 | ₩4,708 | -5.39% | 1.5만 |
|---|
| 2026.07.10 | ₩5,030 | ₩5,137 | ₩4,909 | ₩4,976 | -1.07% | 6.3천 |
|---|
| 2026.07.09 | ₩5,070 | ₩5,218 | ₩4,909 | ₩4,909 | -3.17% | 1.1만 |
|---|
| 2026.07.08 | ₩5,097 | ₩5,486 | ₩4,829 | ₩5,057 | -0.79% | 3만 |
|---|
| 2026.07.07 | ₩5,325 | ₩5,499 | ₩5,191 | ₩5,191 | -2.52% | 2.3만 |
|---|
| 2026.07.06 | ₩5,245 | ₩5,446 | ₩5,218 | ₩5,446 | +3.84% | 2.3만 |
|---|
| 2026.07.02 | ₩5,271 | ₩5,513 | ₩5,151 | ₩5,231 | -0.76% | 2.7만 |
|---|
| 2026.07.01 | ₩5,003 | ₩5,566 | ₩4,909 | ₩5,405 | +8.04% | 10.7만 |
|---|
| 2026.06.30 | ₩4,762 | ₩5,084 | ₩4,762 | ₩5,003 | +5.07% | 4.7만 |
|---|
| 2026.06.29 | ₩4,426 | ₩5,003 | ₩4,426 | ₩4,802 | +8.48% | 8.8만 |
|---|
| 2026.06.26 | ₩4,292 | ₩4,467 | ₩4,104 | ₩4,453 | +3.75% | 2.8만 |
|---|
| 2026.06.25 | ₩4,587 | ₩4,587 | ₩4,346 | ₩4,346 | -5.26% | 1.9만 |
|---|
| 2026.06.24 | ₩4,453 | ₩4,628 | ₩4,440 | ₩4,507 | +1.20% | 2.4만 |
|---|
| 2026.06.23 | ₩4,413 | ₩4,547 | ₩4,279 | ₩4,547 | +3.04% | 4.6만 |
|---|
| 2026.06.22 | ₩4,064 | ₩4,440 | ₩3,876 | ₩4,306 | +5.94% | 5.9만 |
|---|
| 2026.06.18 | ₩3,917 | ₩4,078 | ₩3,809 | ₩4,051 | +3.42% | 6만 |
|---|
| 2026.06.17 | ₩3,648 | ₩4,265 | ₩3,487 | ₩4,011 | +9.93% | 11만 |
|---|
| 2026.06.16 | ₩3,487 | ₩3,689 | ₩3,407 | ₩3,608 | +3.46% | 8.5만 |
|---|
| 2026.06.15 | ₩3,568 | ₩3,836 | ₩3,326 | ₩3,501 | -1.88% | 18.3만 |
|---|
| 2026.06.12 | ₩3,125 | ₩4,628 | ₩3,125 | ₩3,595 | +15.02% | 344.5만 |
|---|
| 2026.06.11 | ₩3,058 | ₩3,098 | ₩3,005 | ₩3,031 | -0.88% | 2.7천 |
|---|
| 2026.06.10 | ₩3,018 | ₩3,139 | ₩2,964 | ₩2,978 | -1.33% | 1.1만 |
|---|
| 2026.06.09 | ₩3,072 | ₩3,139 | ₩2,951 | ₩2,951 | -3.93% | 9.4천 |
|---|
| 2026.06.08 | ₩3,072 | ₩3,072 | ₩2,991 | ₩3,018 | -1.75% | 9.4천 |
|---|
| 2026.06.05 | ₩3,206 | ₩3,219 | ₩2,951 | ₩2,978 | -7.11% | 1.1만 |
|---|
| 2026.06.04 | ₩3,085 | ₩3,340 | ₩2,897 | ₩3,206 | +3.91% | 2.1만 |
|---|
| 2026.06.03 | ₩3,367 | ₩3,461 | ₩3,031 | ₩3,031 | -9.96% | 3만 |
|---|
| 2026.06.02 | ₩2,911 | ₩3,501 | ₩2,844 | ₩3,407 | +17.05% | 10.8만 |
|---|
| 2026.06.01 | ₩2,736 | ₩2,951 | ₩2,723 | ₩2,911 | +6.37% | 7.4만 |
|---|
| 2026.05.29 | ₩2,897 | ₩3,031 | ₩2,656 | ₩2,709 | -6.48% | 12.7만 |
|---|
| 2026.05.28 | ₩2,857 | ₩3,125 | ₩2,857 | ₩2,911 | +1.88% | 3.3만 |
|---|
| 2026.05.27 | ₩3,152 | ₩3,192 | ₩2,870 | ₩2,897 | -8.09% | 7.9만 |
|---|
| 2026.05.26 | ₩3,367 | ₩3,528 | ₩3,125 | ₩3,206 | -4.78% | 8.8만 |
|---|
| 2026.05.22 | ₩3,756 | ₩3,756 | ₩3,286 | ₩3,487 | -7.14% | 4만 |
|---|
| 2026.05.21 | ₩3,769 | ₩3,782 | ₩3,635 | ₩3,635 | -3.56% | 2.5만 |
|---|
| 2026.05.20 | ₩3,622 | ₩3,782 | ₩3,595 | ₩3,729 | +2.96% | 6.1천 |
|---|
| 2026.05.19 | ₩3,863 | ₩3,863 | ₩3,581 | ₩3,756 | -2.78% | 1.2만 |
|---|
| 2026.05.18 | ₩3,675 | ₩3,742 | ₩3,595 | ₩3,742 | +1.82% | 1.8만 |
|---|
| 2026.05.15 | ₩3,823 | ₩4,091 | ₩3,756 | ₩3,769 | -1.40% | 2만 |
|---|
| 2026.05.14 | ₩3,742 | ₩4,011 | ₩3,595 | ₩3,970 | +6.09% | 20.3만 |
|---|
| 2026.05.13 | ₩3,742 | ₩3,756 | ₩3,367 | ₩3,514 | -6.09% | 4.7만 |
|---|
| 2026.05.12 | ₩3,622 | ₩3,622 | ₩3,420 | ₩3,622 | 0.00% | 2.5만 |
|---|
| 2026.05.11 | ₩3,689 | ₩3,742 | ₩3,487 | ₩3,622 | -1.82% | 2.5만 |
|---|
| 2026.05.08 | ₩3,729 | ₩3,850 | ₩3,689 | ₩3,729 | 0.00% | 9.8천 |
|---|
| 2026.05.07 | ₩3,890 | ₩3,903 | ₩3,662 | ₩3,715 | -4.48% | 1.6만 |
|---|
| 2026.05.06 | ₩4,225 | ₩4,225 | ₩3,903 | ₩3,917 | -7.30% | 3만 |
|---|
| 2026.05.05 | ₩4,104 | ₩4,171 | ₩4,037 | ₩4,091 | -0.33% | 1.2만 |
|---|
| 2026.05.04 | ₩4,225 | ₩4,279 | ₩4,037 | ₩4,091 | -3.17% | 2.4만 |
|---|
| 2026.05.01 | ₩4,467 | ₩4,534 | ₩4,225 | ₩4,239 | -5.11% | 1.3만 |
|---|
| 2026.04.30 | ₩4,399 | ₩4,507 | ₩4,265 | ₩4,386 | -0.30% | 7.6천 |
|---|
| 2026.04.29 | ₩4,279 | ₩4,359 | ₩4,239 | ₩4,239 | -0.94% | 6.5천 |
|---|
| 2026.04.28 | ₩4,359 | ₩4,359 | ₩4,359 | ₩4,359 | 0.00% | 3.7천 |
|---|
| 2026.04.27 | ₩4,239 | ₩4,373 | ₩4,185 | ₩4,198 | -0.95% | 7천 |
|---|
| 2026.04.24 | ₩4,171 | ₩4,480 | ₩4,091 | ₩4,319 | +3.54% | 1.6만 |
|---|
| 2026.04.23 | ₩4,520 | ₩4,587 | ₩4,091 | ₩4,131 | -8.61% | 4.4만 |
|---|
| 2026.04.22 | ₩4,534 | ₩4,721 | ₩4,239 | ₩4,346 | -4.14% | 1.9만 |
|---|
| 2026.04.21 | ₩4,735 | ₩4,735 | ₩4,507 | ₩4,641 | -1.98% | 6.3천 |
|---|
| 2026.04.20 | ₩4,775 | ₩4,842 | ₩4,507 | ₩4,614 | -3.37% | 3만 |
|---|
| 2026.04.17 | ₩4,668 | ₩4,882 | ₩4,614 | ₩4,815 | +3.16% | 1.1만 |
|---|
| 2026.04.16 | ₩4,493 | ₩4,721 | ₩4,346 | ₩4,668 | +3.88% | 8.7천 |
|---|
| 2026.04.15 | ₩4,158 | ₩4,587 | ₩4,158 | ₩4,453 | +7.10% | 2.5만 |
|---|
| 2026.04.14 | ₩4,185 | ₩4,292 | ₩4,185 | ₩4,265 | +1.92% | 5.9천 |
|---|
| 2026.04.13 | ₩4,198 | ₩4,346 | ₩4,091 | ₩4,145 | -1.28% | 3.5만 |
|---|
| 2026.04.10 | ₩4,158 | ₩4,279 | ₩4,118 | ₩4,252 | +2.26% | 6.9천 |
|---|
| 2026.04.09 | ₩4,292 | ₩4,292 | ₩4,091 | ₩4,118 | -4.06% | 3만 |
|---|
| 2026.04.08 | ₩3,943 | ₩4,359 | ₩3,943 | ₩4,171 | +5.78% | 5만 |
|---|
| 2026.04.07 | ₩4,373 | ₩4,373 | ₩3,957 | ₩4,078 | -6.75% | 1.6만 |
|---|
| 2026.04.06 | ₩4,493 | ₩4,614 | ₩4,158 | ₩4,346 | -3.28% | 3.9만 |
|---|
| 2026.04.02 | ₩4,145 | ₩4,534 | ₩4,145 | ₩4,493 | +8.41% | 2.5만 |
|---|
| 2026.04.01 | ₩4,399 | ₩4,453 | ₩4,198 | ₩4,373 | -0.61% | 1.2만 |
|---|
| 2026.03.31 | ₩4,171 | ₩4,426 | ₩4,064 | ₩4,239 | +1.61% | 4.8만 |
|---|
| 2026.03.30 | ₩4,332 | ₩4,359 | ₩4,158 | ₩4,185 | -3.41% | 2.9만 |
|---|
| 2026.03.27 | ₩4,574 | ₩4,735 | ₩4,292 | ₩4,332 | -5.28% | 2.9만 |
|---|
| 2026.03.26 | ₩4,628 | ₩4,949 | ₩4,413 | ₩4,574 | -1.16% | 5.2만 |
|---|
| 2026.03.25 | ₩5,043 | ₩5,043 | ₩4,507 | ₩4,614 | -8.51% | 2만 |
|---|
| 2026.03.24 | ₩5,231 | ₩5,258 | ₩4,909 | ₩4,909 | -6.15% | 2.1만 |
|---|
| 2026.03.23 | ₩5,218 | ₩5,352 | ₩4,896 | ₩5,231 | +0.26% | 8.6만 |
|---|
| 2026.03.20 | ₩4,614 | ₩5,177 | ₩4,614 | ₩5,164 | +11.92% | 15.6만 |
|---|
| 2026.03.19 | ₩4,695 | ₩4,735 | ₩4,560 | ₩4,641 | -1.14% | 1.2만 |
|---|
| 2026.03.18 | ₩4,735 | ₩4,990 | ₩4,668 | ₩4,708 | -0.57% | 5만 |
|---|
| 2026.03.17 | ₩4,695 | ₩5,566 | ₩4,695 | ₩4,721 | +0.57% | 16.4만 |
|---|
| 2026.03.16 | ₩4,265 | ₩4,520 | ₩3,957 | ₩4,507 | +5.66% | 4.3만 |
|---|
| 2026.03.13 | ₩4,493 | ₩4,829 | ₩3,903 | ₩4,171 | -7.16% | 15.4만 |
|---|
| 2026.03.12 | ₩4,037 | ₩4,842 | ₩4,037 | ₩4,507 | +11.63% | 5.2만 |
|---|
| 2026.03.11 | ₩4,185 | ₩4,587 | ₩3,890 | ₩4,359 | +4.17% | 3.8만 |
|---|
| 2026.03.10 | ₩4,292 | ₩4,668 | ₩4,292 | ₩4,574 | +6.56% | 2.4만 |
|---|
| 2026.03.09 | ₩4,869 | ₩5,097 | ₩4,560 | ₩4,748 | -2.48% | 8.2만 |
|---|
| 2026.03.06 | ₩4,386 | ₩5,070 | ₩4,386 | ₩4,869 | +11.01% | 6.9만 |
|---|
| 2026.03.05 | ₩4,359 | ₩4,453 | ₩4,332 | ₩4,332 | -0.62% | 3.1천 |
|---|
| 2026.03.04 | ₩4,306 | ₩4,668 | ₩4,279 | ₩4,346 | +0.93% | 2.6만 |
|---|
| 2026.03.03 | ₩4,171 | ₩4,359 | ₩4,171 | ₩4,332 | +3.86% | 1.4만 |
|---|
| 2026.03.02 | ₩4,413 | ₩4,507 | ₩4,064 | ₩4,440 | +0.61% | 2만 |
|---|
| 2026.02.27 | ₩4,386 | ₩4,547 | ₩4,198 | ₩4,426 | +0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩4,225 | ₩4,440 | ₩4,212 | ₩4,399 | +4.13% | 1.8만 |
|---|
| 2026.02.25 | ₩4,735 | ₩4,735 | ₩4,346 | ₩4,346 | -8.22% | 2.1만 |
|---|
| 2026.02.24 | ₩4,614 | ₩4,708 | ₩4,453 | ₩4,574 | -0.87% | 2.1만 |
|---|
| 2026.02.23 | ₩4,373 | ₩4,815 | ₩4,373 | ₩4,426 | +1.23% | 1.6만 |
|---|
| 2026.02.20 | ₩4,145 | ₩4,493 | ₩4,145 | ₩4,467 | +7.77% | 2.5만 |
|---|
| 2026.02.19 | ₩4,225 | ₩4,306 | ₩4,198 | ₩4,198 | -0.63% | 1.1만 |
|---|
| 2026.02.18 | ₩4,359 | ₩4,359 | ₩4,225 | ₩4,319 | -0.92% | 6.4천 |
|---|
| 2026.02.17 | ₩4,078 | ₩4,480 | ₩4,078 | ₩4,104 | +0.66% | 1.1만 |
|---|
| 2026.02.13 | ₩4,399 | ₩4,399 | ₩4,185 | ₩4,185 | -4.88% | 4.1천 |
|---|
| 2026.02.12 | ₩4,091 | ₩4,212 | ₩4,051 | ₩4,198 | +2.62% | 6.6천 |
|---|
| 2026.02.11 | ₩4,319 | ₩4,332 | ₩3,917 | ₩4,118 | -4.66% | 3.3만 |
|---|
| 2026.02.10 | ₩4,453 | ₩4,534 | ₩4,373 | ₩4,373 | -1.81% | 3.6천 |
|---|
| 2026.02.09 | ₩4,788 | ₩4,936 | ₩4,319 | ₩4,507 | -5.88% | 10.5만 |
|---|
| 2026.02.06 | ₩4,695 | ₩5,030 | ₩4,359 | ₩4,896 | +4.29% | 8.7만 |
|---|
| 2026.02.05 | ₩4,909 | ₩5,057 | ₩4,601 | ₩4,654 | -5.19% | 3.3만 |
|---|
| 2026.02.04 | ₩5,151 | ₩5,151 | ₩4,775 | ₩5,057 | -1.82% | 9.5만 |
|---|
| 2026.02.03 | ₩5,271 | ₩5,271 | ₩4,976 | ₩5,097 | -3.31% | 5.3만 |
|---|
| 2026.02.02 | ₩5,030 | ₩5,285 | ₩4,842 | ₩5,164 | +2.67% | 3.8만 |
|---|
| 2026.01.30 | ₩5,016 | ₩5,298 | ₩4,936 | ₩5,070 | +1.07% | 6.4만 |
|---|
| 2026.01.29 | ₩4,990 | ₩5,271 | ₩4,829 | ₩5,124 | +2.69% | 6.2만 |
|---|
| 2026.01.28 | ₩5,338 | ₩5,365 | ₩4,936 | ₩5,057 | -5.28% | 7.3만 |
|---|
| 2026.01.27 | ₩5,164 | ₩5,285 | ₩4,882 | ₩5,271 | +2.08% | 4.8만 |
|---|
| 2026.01.26 | ₩5,204 | ₩5,285 | ₩5,043 | ₩5,164 | -0.77% | 4.4만 |
|---|
| 2026.01.23 | ₩4,668 | ₩5,325 | ₩4,507 | ₩5,124 | +9.77% | 9.7만 |
|---|
| 2026.01.22 | ₩4,373 | ₩4,681 | ₩4,346 | ₩4,641 | +6.13% | 8.6만 |
|---|
| 2026.01.21 | ₩4,024 | ₩4,292 | ₩3,930 | ₩4,279 | +6.33% | 4.9만 |
|---|
| 2026.01.20 | ₩3,943 | ₩4,198 | ₩3,823 | ₩4,064 | +3.06% | 2.9만 |
|---|
| 2026.01.16 | ₩4,024 | ₩4,171 | ₩3,917 | ₩3,970 | -1.33% | 3.2만 |
|---|
| 2026.01.15 | ₩4,198 | ₩4,346 | ₩4,037 | ₩4,037 | -3.83% | 4.1만 |
|---|
| 2026.01.14 | ₩4,440 | ₩4,574 | ₩4,252 | ₩4,265 | -3.93% | 7.8만 |
|---|
| 2026.01.13 | ₩4,292 | ₩4,775 | ₩4,171 | ₩4,346 | +1.25% | 17.2만 |
|---|
| 2026.01.12 | ₩4,239 | ₩4,359 | ₩4,104 | ₩4,118 | -2.85% | 3.9만 |
|---|
| 2026.01.09 | ₩3,930 | ₩4,332 | ₩3,930 | ₩4,225 | +7.51% | 6.6만 |
|---|
| 2026.01.08 | ₩4,332 | ₩4,332 | ₩3,769 | ₩3,930 | -9.29% | 5.3만 |
|---|
| 2026.01.07 | ₩3,876 | ₩4,399 | ₩3,876 | ₩4,306 | +11.07% | 12.8만 |
|---|
| 2026.01.06 | ₩3,487 | ₩3,984 | ₩3,447 | ₩3,930 | +12.69% | 13.6만 |
|---|
| 2026.01.05 | ₩3,434 | ₩3,648 | ₩3,420 | ₩3,541 | +3.13% | 3.6만 |
|---|
| 2026.01.02 | ₩3,219 | ₩3,474 | ₩3,219 | ₩3,394 | +5.42% | 4.7만 |
|---|
| 2025.12.31 | ₩3,219 | ₩3,273 | ₩2,951 | ₩3,219 | 0.00% | 3.5만 |
|---|
| 2025.12.30 | ₩3,407 | ₩3,420 | ₩3,152 | ₩3,219 | -5.51% | 3만 |
|---|
| 2025.12.29 | ₩3,340 | ₩3,554 | ₩3,273 | ₩3,407 | +2.01% | 7.8만 |
|---|
| 2025.12.26 | ₩3,286 | ₩3,622 | ₩3,206 | ₩3,394 | +3.27% | 4.6만 |
|---|
| 2025.12.24 | ₩3,675 | ₩3,715 | ₩3,112 | ₩3,313 | -9.85% | 11만 |
|---|
| 2025.12.23 | ₩3,085 | ₩3,702 | ₩3,045 | ₩3,689 | +19.57% | 11.5만 |
|---|
| 2025.12.22 | ₩2,629 | ₩3,179 | ₩2,616 | ₩3,179 | +20.92% | 12.6만 |
|---|
| 2025.12.19 | ₩2,723 | ₩2,857 | ₩2,602 | ₩2,723 | 0.00% | 19.3만 |
|---|
| 2025.12.18 | ₩2,683 | ₩2,951 | ₩2,683 | ₩2,803 | +4.50% | 1.9만 |
|---|
| 2025.12.17 | ₩2,763 | ₩2,817 | ₩2,669 | ₩2,683 | -2.91% | 5.6만 |
|---|
| 2025.12.16 | ₩2,884 | ₩2,978 | ₩2,683 | ₩2,763 | -4.19% | 5.2만 |
|---|
| 2025.12.15 | ₩2,911 | ₩3,018 | ₩2,844 | ₩2,857 | -1.84% | 2.4만 |
|---|
| 2025.12.12 | ₩2,964 | ₩3,125 | ₩2,951 | ₩2,964 | 0.00% | 2.8만 |
|---|
| 2025.12.11 | ₩2,790 | ₩3,005 | ₩2,790 | ₩2,911 | +4.33% | 2.9만 |
|---|
| 2025.12.10 | ₩3,005 | ₩3,005 | ₩2,709 | ₩2,830 | -5.80% | 5.3만 |
|---|
| 2025.12.09 | ₩2,736 | ₩3,018 | ₩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 | ₩2,562 | ₩2,562 | ₩2,522 | ₩2,522 | -1.57% | 2만 |
|---|
| 2025.12.04 | ₩2,481 | ₩2,562 | ₩2,481 | ₩2,562 | +3.24% | 1.2만 |
|---|
| 2025.12.03 | ₩2,455 | ₩2,589 | ₩2,455 | ₩2,548 | +3.83% | 1.5만 |
|---|
| 2025.12.02 | ₩2,374 | ₩2,575 | ₩2,361 | ₩2,508 | +5.65% | 3.5만 |
|---|
| 2025.12.01 | ₩2,320 | ₩2,441 | ₩2,320 | ₩2,361 | +1.73% | 6.6천 |
|---|
| 2025.11.28 | ₩2,361 | ₩2,441 | ₩2,307 | ₩2,388 | +1.14% | 1.3만 |
|---|
| 2025.11.26 | ₩2,334 | ₩2,441 | ₩2,320 | ₩2,388 | +2.30% | 1.6만 |
|---|
| 2025.11.25 | ₩2,374 | ₩2,388 | ₩2,294 | ₩2,307 | -2.82% | 2.3만 |
|---|
| 2025.11.24 | ₩2,455 | ₩2,455 | ₩2,280 | ₩2,307 | -6.01% | 5.8만 |
|---|
| 2025.11.21 | ₩2,495 | ₩2,535 | ₩2,455 | ₩2,455 | -1.61% | 1.1만 |
|---|
| 2025.11.20 | ₩2,508 | ₩2,548 | ₩2,481 | ₩2,522 | +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 | ₩2,589 | ₩2,589 | ₩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 | ₩2,616 | -1.02% | 5.5천 |
|---|
| 2025.11.11 | ₩2,642 | ₩2,656 | ₩2,575 | ₩2,616 | -1.02% | 1.8만 |
|---|
| 2025.11.10 | ₩2,669 | ₩2,669 | ₩2,575 | ₩2,616 | -2.01% | 1.3만 |
|---|
| 2025.11.07 | ₩2,629 | ₩2,763 | ₩2,602 | ₩2,602 | -1.02% | 6.2천 |
|---|
| 2025.11.06 | ₩2,683 | ₩2,723 | ₩2,616 | ₩2,629 | -2.00% | 1.3만 |
|---|
| 2025.11.05 | ₩2,683 | ₩2,763 | ₩2,656 | ₩2,723 | +1.50% | 1.4만 |
|---|
| 2025.11.04 | ₩2,736 | ₩2,763 | ₩2,656 | ₩2,683 | -1.96% | 2.3만 |
|---|
| 2025.11.03 | ₩2,790 | ₩2,817 | ₩2,736 | ₩2,803 | +0.48% | 1.5만 |
|---|
| 2025.10.31 | ₩2,817 | ₩2,857 | ₩2,763 | ₩2,857 | +1.43% | 3.6만 |
|---|
| 2025.10.30 | ₩2,803 | ₩2,857 | ₩2,790 | ₩2,844 | +1.44% | 2.2만 |
|---|
| 2025.10.29 | ₩2,830 | ₩2,844 | ₩2,777 | ₩2,790 | -1.42% | 1.6만 |
|---|
| 2025.10.28 | ₩2,857 | ₩2,857 | ₩2,790 | ₩2,830 | -0.94% | 3.3만 |
|---|
| 2025.10.27 | ₩2,857 | ₩2,951 | ₩2,803 | ₩2,844 | -0.47% | 1.7만 |
|---|
| 2025.10.24 | ₩2,857 | ₩2,911 | ₩2,777 | ₩2,844 | -0.47% | 6.6만 |
|---|
| 2025.10.23 | ₩2,911 | ₩3,005 | ₩2,884 | ₩2,884 | -0.92% | 4.6만 |
|---|
| 2025.10.22 | ₩2,777 | ₩3,072 | ₩2,777 | ₩2,937 | +5.80% | 3.6만 |
|---|
| 2025.10.21 | ₩3,045 | ₩3,112 | ₩2,991 | ₩3,058 | +0.44% | 7천 |
|---|
| 2025.10.20 | ₩3,031 | ₩3,045 | ₩2,897 | ₩3,031 | 0.00% | 1.2만 |
|---|
| 2025.10.17 | ₩3,045 | ₩3,045 | ₩2,817 | ₩2,924 | -3.96% | 1.2만 |
|---|
| 2025.10.16 | ₩3,005 | ₩3,045 | ₩2,777 | ₩2,964 | -1.34% | 2.5만 |
|---|
| 2025.10.15 | ₩2,884 | ₩2,951 | ₩2,817 | ₩2,911 | +0.93% | 1.3만 |
|---|
| 2025.10.14 | ₩2,884 | ₩2,911 | ₩2,817 | ₩2,884 | 0.00% | 1.3만 |
|---|
| 2025.10.13 | ₩2,937 | ₩3,058 | ₩2,777 | ₩2,803 | -4.57% | 2.7만 |
|---|
| 2025.10.10 | ₩3,085 | ₩3,273 | ₩2,897 | ₩2,897 | -6.09% | 5.6만 |
|---|