시장 데이터를 불러오는 중
전체 종목
파이어플라이 에어로스페이스 과거 주가
Firefly Aerospace Inc. - Common Stock · FLY · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Firefly Aerospace Inc. - Common Stock · FLY · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,765 | ₩28,087 | ₩26,331 | ₩26,800 | -3.47% | 284.6만 |
| 2026.10.08 | ₩28,395 | ₩28,904 | ₩26,881 | ₩27,698 | -2.45% | 357.5만 |
| 2026.10.07 | ₩29,521 | ₩29,681 | ₩28,348 | ₩28,824 | -2.36% | 319.3만 |
| 2026.10.06 | ₩31,075 | ₩32,328 | ₩29,936 | ₩30,593 | -1.55% | 421.7만 |
| 2026.10.05 | ₩31,169 | ₩31,169 | ₩29,527 | ₩30,271 | -2.88% | 359.1만 |
| 2026.10.02 | ₩31,035 | ₩32,214 | ₩30,043 | ₩31,249 | +0.69% | 470.3만 |
| 2026.10.01 | ₩31,289 | ₩32,652 | ₩30,499 | ₩30,619 | -2.14% | 390.2만 |
| 2026.09.30 | ₩32,026 | ₩33,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,021 |
| -3.14% |
| 431.5만 |
| 2026.09.29 | ₩33,072 | ₩33,728 | ₩30,298 | ₩30,633 | -7.37% | 304.4만 |
|---|
| 2026.09.28 | ₩32,093 | ₩33,635 | ₩31,825 | ₩32,308 | +0.67% | 349.9만 |
|---|
| 2026.09.25 | ₩31,236 | ₩34,278 | ₩31,222 | ₩32,643 | +4.50% | 529만 |
|---|
| 2026.09.24 | ₩28,944 | ₩31,222 | ₩28,609 | ₩30,941 | +6.90% | 264.9만 |
|---|
| 2026.09.23 | ₩31,222 | ₩31,276 | ₩29,119 | ₩29,346 | -6.01% | 208만 |
|---|
| 2026.09.22 | ₩30,633 | ₩31,370 | ₩29,681 | ₩31,283 | +2.12% | 268.8만 |
|---|
| 2026.09.21 | ₩28,891 | ₩30,847 | ₩28,891 | ₩30,586 | +5.87% | 281.6만 |
|---|
| 2026.09.18 | ₩29,286 | ₩29,480 | ₩27,445 | ₩28,100 | -4.05% | 921.5만 |
|---|
| 2026.09.17 | ₩28,114 | ₩29,755 | ₩27,886 | ₩29,105 | +3.53% | 242.5만 |
|---|
| 2026.09.16 | ₩27,712 | ₩27,759 | ₩26,211 | ₩27,176 | -1.93% | 320만 |
|---|
| 2026.09.15 | ₩28,422 | ₩29,032 | ₩27,363 | ₩27,457 | -3.39% | 285.9만 |
|---|
| 2026.09.14 | ₩27,504 | ₩29,963 | ₩27,323 | ₩28,623 | +4.07% | 208.8만 |
|---|
| 2026.09.11 | ₩28,207 | ₩29,219 | ₩27,964 | ₩28,315 | +0.38% | 190.2만 |
|---|
| 2026.09.10 | ₩28,730 | ₩30,278 | ₩27,792 | ₩28,006 | -2.52% | 216.7만 |
|---|
| 2026.09.09 | ₩31,142 | ₩31,222 | ₩29,159 | ₩29,226 | -6.15% | 221.8만 |
|---|
| 2026.09.08 | ₩29,541 | ₩31,423 | ₩28,698 | ₩30,686 | +3.88% | 312.6만 |
|---|
| 2026.09.04 | ₩28,837 | ₩29,439 | ₩28,248 | ₩29,038 | +0.70% | 179.9만 |
|---|
| 2026.09.03 | ₩28,730 | ₩29,011 | ₩27,738 | ₩28,221 | -1.77% | 181.8만 |
|---|
| 2026.09.02 | ₩27,738 | ₩28,462 | ₩27,712 | ₩28,234 | +1.79% | 210만 |
|---|
| 2026.09.01 | ₩27,417 | ₩28,475 | ₩27,273 | ₩27,698 | +1.03% | 209.2만 |
|---|
| 2026.08.31 | ₩28,194 | ₩29,011 | ₩27,993 | ₩28,301 | +0.38% | 216.6만 |
|---|
| 2026.08.28 | ₩29,447 | ₩29,561 | ₩27,859 | ₩28,489 | -3.25% | 290.2만 |
|---|
| 2026.08.27 | ₩30,405 | ₩30,459 | ₩29,387 | ₩29,695 | -2.34% | 185만 |
|---|
| 2026.08.26 | ₩29,695 | ₩30,653 | ₩29,588 | ₩29,829 | +0.45% | 197.9만 |
|---|
| 2026.08.25 | ₩31,557 | ₩31,879 | ₩29,655 | ₩29,829 | -5.48% | 289.7만 |
|---|
| 2026.08.24 | ₩31,678 | ₩32,040 | ₩30,820 | ₩30,954 | -2.28% | 230.3만 |
|---|
| 2026.08.21 | ₩32,348 | ₩33,728 | ₩31,779 | ₩32,763 | +1.28% | 209.8만 |
|---|
| 2026.08.20 | ₩33,903 | ₩33,984 | ₩30,727 | ₩31,665 | -6.60% | 336.7만 |
|---|
| 2026.08.19 | ₩34,854 | ₩34,969 | ₩32,737 | ₩33,903 | -2.73% | 227.6만 |
|---|
| 2026.08.18 | ₩34,841 | ₩36,140 | ₩34,144 | ₩35,028 | +0.54% | 209.4만 |
|---|
| 2026.08.17 | ₩35,350 | ₩37,119 | ₩34,988 | ₩36,422 | +3.03% | 243.3만 |
|---|
| 2026.08.14 | ₩37,186 | ₩37,789 | ₩35,109 | ₩35,738 | -3.89% | 330.6만 |
|---|
| 2026.08.13 | ₩33,916 | ₩37,121 | ₩33,823 | ₩35,872 | +5.77% | 376.3만 |
|---|
| 2026.08.12 | ₩35,792 | ₩37,172 | ₩34,640 | ₩35,564 | -0.64% | 634.3만 |
|---|
| 2026.08.11 | ₩34,090 | ₩35,980 | ₩33,567 | ₩35,323 | +3.62% | 337.1만 |
|---|
| 2026.08.10 | ₩36,100 | ₩36,408 | ₩33,232 | ₩34,519 | -4.38% | 284.7만 |
|---|
| 2026.08.07 | ₩32,884 | ₩35,859 | ₩32,495 | ₩35,792 | +8.84% | 421.6만 |
|---|
| 2026.08.06 | ₩30,284 | ₩33,179 | ₩30,083 | ₩32,241 | +6.46% | 247.7만 |
|---|
| 2026.08.05 | ₩30,834 | ₩31,490 | ₩29,976 | ₩30,606 | -0.74% | 214만 |
|---|
| 2026.08.04 | ₩30,425 | ₩31,986 | ₩30,008 | ₩31,263 | +2.75% | 367.1만 |
|---|
| 2026.08.03 | ₩26,532 | ₩29,427 | ₩26,050 | ₩29,333 | +10.56% | 308.3만 |
|---|
| 2026.07.31 | ₩28,355 | ₩28,556 | ₩25,983 | ₩27,243 | -3.92% | 272.7만 |
|---|
| 2026.07.30 | ₩24,482 | ₩27,390 | ₩24,388 | ₩27,189 | +11.06% | 437.9만 |
|---|
| 2026.07.29 | ₩25,635 | ₩25,755 | ₩23,732 | ₩23,906 | -6.74% | 417.1만 |
|---|
| 2026.07.28 | ₩25,862 | ₩27,229 | ₩24,656 | ₩25,889 | +0.10% | 389만 |
|---|
| 2026.07.27 | ₩27,028 | ₩27,544 | ₩25,943 | ₩26,640 | -1.44% | 262.7만 |
|---|
| 2026.07.24 | ₩27,819 | ₩27,953 | ₩26,171 | ₩26,385 | -5.15% | 261.2만 |
|---|
| 2026.07.23 | ₩26,747 | ₩28,583 | ₩26,532 | ₩27,738 | +3.71% | 286.1만 |
|---|
| 2026.07.22 | ₩28,140 | ₩28,569 | ₩26,841 | ₩27,122 | -3.62% | 208만 |
|---|
| 2026.07.21 | ₩26,680 | ₩28,810 | ₩26,358 | ₩28,288 | +6.03% | 391.6만 |
|---|
| 2026.07.20 | ₩26,083 | ₩26,733 | ₩25,407 | ₩26,358 | +1.05% | 311.2만 |
|---|
| 2026.07.17 | ₩24,482 | ₩27,095 | ₩24,161 | ₩25,822 | +5.47% | 510.3만 |
|---|
| 2026.07.16 | ₩27,430 | ₩27,444 | ₩25,152 | ₩25,501 | -7.03% | 504.9만 |
|---|
| 2026.07.15 | ₩29,112 | ₩29,882 | ₩27,738 | ₩28,060 | -3.61% | 451.8만 |
|---|
| 2026.07.14 | ₩30,472 | ₩31,021 | ₩28,851 | ₩28,877 | -5.23% | 283.3만 |
|---|
| 2026.07.13 | ₩31,651 | ₩31,892 | ₩29,561 | ₩29,842 | -5.72% | 320.1만 |
|---|
| 2026.07.10 | ₩34,171 | ₩34,251 | ₩32,214 | ₩32,281 | -5.53% | 244.5만 |
|---|
| 2026.07.09 | ₩34,841 | ₩35,012 | ₩33,862 | ₩33,876 | -2.77% | 204.1만 |
|---|
| 2026.07.08 | ₩33,487 | ₩35,511 | ₩33,299 | ₩34,680 | +3.56% | 337.8만 |
|---|
| 2026.07.07 | ₩36,864 | ₩37,105 | ₩34,358 | ₩34,385 | -6.72% | 304.6만 |
|---|
| 2026.07.06 | ₩38,660 | ₩39,866 | ₩37,172 | ₩37,521 | -2.95% | 363.4만 |
|---|
| 2026.07.02 | ₩37,561 | ₩41,661 | ₩37,078 | ₩38,727 | +3.10% | 355.1만 |
|---|
| 2026.07.01 | ₩39,410 | ₩41,058 | ₩37,789 | ₩38,016 | -3.54% | 644만 |
|---|
| 2026.06.30 | ₩38,499 | ₩40,603 | ₩36,449 | ₩39,397 | +2.33% | 679.4만 |
|---|
| 2026.06.29 | ₩35,631 | ₩39,102 | ₩35,537 | ₩38,928 | +9.25% | 741.2만 |
|---|
| 2026.06.26 | ₩32,696 | ₩34,666 | ₩32,469 | ₩34,224 | +4.67% | 1253만 |
|---|
| 2026.06.25 | ₩34,037 | ₩34,189 | ₩32,013 | ₩32,978 | -3.11% | 605.9만 |
|---|
| 2026.06.24 | ₩36,167 | ₩36,167 | ₩33,073 | ₩33,474 | -7.45% | 716.4만 |
|---|
| 2026.06.23 | ₩38,124 | ₩39,933 | ₩36,449 | ₩36,462 | -4.36% | 516.6만 |
|---|
| 2026.06.22 | ₩40,857 | ₩40,871 | ₩37,011 | ₩38,807 | -5.02% | 623.2만 |
|---|
| 2026.06.18 | ₩42,278 | ₩42,572 | ₩38,629 | ₩41,474 | -1.90% | 1333.4만 |
|---|
| 2026.06.17 | ₩42,090 | ₩43,671 | ₩41,179 | ₩41,742 | -0.83% | 523.8만 |
|---|
| 2026.06.16 | ₩43,484 | ₩44,194 | ₩40,643 | ₩41,474 | -4.62% | 790.2만 |
|---|
| 2026.06.15 | ₩46,619 | ₩46,740 | ₩44,194 | ₩44,703 | -4.11% | 768.6만 |
|---|
| 2026.06.12 | ₩51,839 | ₩52,596 | ₩42,077 | ₩42,706 | -17.62% | 1453.8만 |
|---|
| 2026.06.11 | ₩46,666 | ₩52,971 | ₩46,035 | ₩52,757 | +13.05% | 1032.4만 |
|---|
| 2026.06.10 | ₩46,566 | ₩47,370 | ₩43,778 | ₩44,783 | -3.83% | 515.1만 |
|---|
| 2026.06.09 | ₩50,840 | ₩50,921 | ₩42,760 | ₩44,817 | -11.85% | 633.2만 |
|---|
| 2026.06.08 | ₩49,822 | ₩51,189 | ₩47,812 | ₩48,482 | -2.69% | 421.9만 |
|---|
| 2026.06.05 | ₩53,179 | ₩54,659 | ₩47,638 | ₩48,375 | -9.03% | 668.4만 |
|---|
| 2026.06.04 | ₩51,966 | ₩57,594 | ₩51,057 | ₩55,383 | +6.58% | 628.4만 |
|---|
| 2026.06.03 | ₩56,589 | ₩60,033 | ₩52,716 | ₩53,306 | -5.80% | 802.5만 |
|---|
| 2026.06.02 | ₩59,001 | ₩62,231 | ₩57,661 | ₩58,117 | -1.50% | 622만 |
|---|
| 2026.06.01 | ₩60,247 | ₩61,664 | ₩53,266 | ₩59,282 | -1.60% | 1624.5만 |
|---|
| 2026.05.29 | ₩62,231 | ₩63,390 | ₩58,961 | ₩62,298 | +0.11% | 2238.9만 |
|---|
| 2026.05.28 | ₩76,381 | ₩76,381 | ₩65,031 | ₩66,157 | -13.39% | 1531.9만 |
|---|
| 2026.05.27 | ₩78,619 | ₩83,282 | ₩74,036 | ₩76,756 | -2.37% | 1166.4만 |
|---|
| 2026.05.26 | ₩71,410 | ₩83,309 | ₩69,668 | ₩78,807 | +10.36% | 1577.8만 |
|---|
| 2026.05.22 | ₩57,527 | ₩67,028 | ₩57,527 | ₩66,331 | +15.30% | 882.2만 |
|---|
| 2026.05.21 | ₩56,971 | ₩57,822 | ₩54,472 | ₩57,433 | +0.81% | 434.9만 |
|---|
| 2026.05.20 | ₩58,465 | ₩60,435 | ₩56,013 | ₩58,961 | +0.85% | 578만 |
|---|
| 2026.05.19 | ₩57,547 | ₩58,371 | ₩52,408 | ₩57,045 | -0.87% | 583.3만 |
|---|
| 2026.05.18 | ₩58,036 | ₩63,932 | ₩56,736 | ₩58,894 | +1.48% | 986.3만 |
|---|
| 2026.05.15 | ₩54,472 | ₩56,482 | ₩50,454 | ₩54,177 | -0.54% | 825.2만 |
|---|
| 2026.05.14 | ₩53,138 | ₩58,425 | ₩51,296 | ₩56,790 | +6.87% | 835.9만 |
|---|
| 2026.05.13 | ₩53,587 | ₩54,941 | ₩50,934 | ₩52,757 | -1.55% | 607.2만 |
|---|
| 2026.05.12 | ₩49,527 | ₩53,909 | ₩48,576 | ₩52,690 | +6.39% | 716.8만 |
|---|
| 2026.05.11 | ₩51,510 | ₩54,077 | ₩49,447 | ₩51,242 | -0.52% | 797.3만 |
|---|
| 2026.05.08 | ₩44,643 | ₩54,137 | ₩43,919 | ₩53,172 | +19.11% | 1191.7만 |
|---|
| 2026.05.07 | ₩46,385 | ₩47,169 | ₩42,626 | ₩43,363 | -6.51% | 370.2만 |
|---|
| 2026.05.06 | ₩43,765 | ₩48,227 | ₩43,149 | ₩46,298 | +5.79% | 795만 |
|---|
| 2026.05.05 | ₩51,845 | ₩52,446 | ₩41,943 | ₩42,237 | -18.53% | 856.3만 |
|---|
| 2026.05.04 | ₩45,293 | ₩46,204 | ₩43,350 | ₩44,716 | -1.27% | 496만 |
|---|
| 2026.05.01 | ₩47,062 | ₩47,062 | ₩43,638 | ₩45,293 | -3.76% | 332만 |
|---|
| 2026.04.30 | ₩45,226 | ₩47,504 | ₩44,355 | ₩46,365 | +2.52% | 414.4만 |
|---|
| 2026.04.29 | ₩45,159 | ₩45,159 | ₩41,857 | ₩44,877 | -0.62% | 361만 |
|---|
| 2026.04.28 | ₩44,971 | ₩46,693 | ₩43,939 | ₩45,849 | +1.95% | 339.4만 |
|---|
| 2026.04.27 | ₩47,142 | ₩48,254 | ₩44,221 | ₩46,244 | -1.90% | 446.6만 |
|---|
| 2026.04.24 | ₩52,502 | ₩52,676 | ₩46,901 | ₩47,075 | -10.34% | 497.4만 |
|---|
| 2026.04.23 | ₩54,472 | ₩54,887 | ₩49,447 | ₩51,644 | -5.19% | 446.4만 |
|---|
| 2026.04.22 | ₩58,224 | ₩61,306 | ₩52,556 | ₩55,544 | -4.60% | 683.4만 |
|---|
| 2026.04.21 | ₩58,344 | ₩60,113 | ₩56,053 | ₩56,401 | -3.33% | 491.9만 |
|---|
| 2026.04.20 | ₩57,674 | ₩62,038 | ₩56,616 | ₩57,339 | -0.58% | 488.7만 |
|---|
| 2026.04.17 | ₩59,832 | ₩62,016 | ₩57,567 | ₩58,586 | -2.08% | 776.2만 |
|---|
| 2026.04.16 | ₩50,974 | ₩59,388 | ₩49,688 | ₩59,189 | +16.11% | 914.9만 |
|---|
| 2026.04.15 | ₩48,991 | ₩50,505 | ₩46,981 | ₩50,412 | +2.90% | 502.5만 |
|---|
| 2026.04.14 | ₩54,144 | ₩54,927 | ₩45,668 | ₩49,058 | -9.39% | 997.3만 |
|---|
| 2026.04.13 | ₩49,192 | ₩53,105 | ₩49,179 | ₩51,993 | +5.69% | 550만 |
|---|
| 2026.04.10 | ₩50,150 | ₩53,266 | ₩48,442 | ₩50,304 | +0.31% | 690.2만 |
|---|
| 2026.04.09 | ₩50,901 | ₩55,624 | ₩49,949 | ₩50,345 | -1.09% | 1319.6만 |
|---|
| 2026.04.08 | ₩51,055 | ₩53,413 | ₩48,281 | ₩51,082 | +0.05% | 968.2만 |
|---|
| 2026.04.07 | ₩45,118 | ₩48,375 | ₩43,095 | ₩47,665 | +5.64% | 907만 |
|---|
| 2026.04.06 | ₩45,386 | ₩47,973 | ₩43,634 | ₩46,700 | +2.89% | 1006.2만 |
|---|
| 2026.04.02 | ₩36,931 | ₩44,328 | ₩36,743 | ₩44,127 | +19.48% | 774.5만 |
|---|
| 2026.04.01 | ₩39,021 | ₩42,036 | ₩38,646 | ₩39,879 | +2.20% | 983.8만 |
|---|
| 2026.03.31 | ₩33,065 | ₩38,472 | ₩32,864 | ₩38,150 | +15.38% | 935.1만 |
|---|
| 2026.03.30 | ₩32,187 | ₩32,978 | ₩30,528 | ₩31,651 | -1.67% | 532.5만 |
|---|
| 2026.03.27 | ₩35,109 | ₩35,738 | ₩30,861 | ₩31,765 | -9.52% | 645.5만 |
|---|
| 2026.03.26 | ₩36,047 | ₩37,681 | ₩34,465 | ₩35,926 | -0.33% | 640.4만 |
|---|
| 2026.03.25 | ₩33,005 | ₩37,976 | ₩32,576 | ₩36,891 | +11.77% | 959.8만 |
|---|
| 2026.03.24 | ₩31,678 | ₩32,562 | ₩30,244 | ₩31,799 | +0.38% | 512.1만 |
|---|
| 2026.03.23 | ₩30,338 | ₩33,534 | ₩28,851 | ₩32,174 | +6.05% | 774.8만 |
|---|
| 2026.03.20 | ₩34,238 | ₩36,408 | ₩29,641 | ₩31,115 | -9.12% | 1600.2만 |
|---|
| 2026.03.19 | ₩29,655 | ₩31,450 | ₩29,400 | ₩30,767 | +3.75% | 540.1만 |
|---|
| 2026.03.18 | ₩32,254 | ₩32,817 | ₩30,887 | ₩31,075 | -3.66% | 361.7만 |
|---|
| 2026.03.17 | ₩32,053 | ₩33,541 | ₩31,595 | ₩32,938 | +2.76% | 306.2만 |
|---|
| 2026.03.16 | ₩32,026 | ₩33,755 | ₩30,512 | ₩32,067 | +0.13% | 362.2만 |
|---|
| 2026.03.13 | ₩31,946 | ₩33,943 | ₩31,263 | ₩31,450 | -1.55% | 560.5만 |
|---|
| 2026.03.12 | ₩31,758 | ₩33,728 | ₩30,700 | ₩31,129 | -1.98% | 1421.2만 |
|---|
| 2026.03.11 | ₩25,702 | ₩27,625 | ₩25,661 | ₩27,604 | +7.40% | 260.9만 |
|---|
| 2026.03.10 | ₩27,015 | ₩27,015 | ₩25,206 | ₩25,983 | -3.82% | 329.7만 |
|---|
| 2026.03.09 | ₩26,171 | ₩28,187 | ₩25,755 | ₩27,805 | +6.25% | 253.4만 |
|---|
| 2026.03.06 | ₩26,774 | ₩28,355 | ₩26,177 | ₩26,439 | -1.25% | 152.4만 |
|---|
| 2026.03.05 | ₩28,281 | ₩28,958 | ₩26,063 | ₩27,310 | -3.44% | 175.7만 |
|---|
| 2026.03.04 | ₩27,926 | ₩29,387 | ₩27,752 | ₩28,676 | +2.69% | 195.3만 |
|---|
| 2026.03.03 | ₩27,202 | ₩28,475 | ₩26,211 | ₩27,953 | +2.76% | 149.4만 |
|---|
| 2026.03.02 | ₩24,790 | ₩28,743 | ₩24,270 | ₩28,033 | +13.08% | 303.4만 |
|---|
| 2026.02.27 | ₩27,430 | ₩27,725 | ₩25,249 | ₩25,822 | -5.86% | 358만 |
|---|
| 2026.02.26 | ₩27,310 | ₩29,186 | ₩26,867 | ₩28,851 | +5.64% | 295.1만 |
|---|
| 2026.02.25 | ₩27,738 | ₩28,181 | ₩26,747 | ₩27,269 | -1.69% | 226.2만 |
|---|
| 2026.02.24 | ₩26,774 | ₩27,765 | ₩25,621 | ₩27,738 | +3.60% | 164.3만 |
|---|
| 2026.02.23 | ₩26,117 | ₩27,068 | ₩25,742 | ₩26,774 | +2.51% | 137만 |
|---|
| 2026.02.20 | ₩28,140 | ₩29,159 | ₩26,586 | ₩26,774 | -4.86% | 210.2만 |
|---|
| 2026.02.19 | ₩27,805 | ₩29,360 | ₩27,497 | ₩28,851 | +3.76% | 161.2만 |
|---|
| 2026.02.18 | ₩27,269 | ₩29,480 | ₩27,015 | ₩28,770 | +5.50% | 274.4만 |
|---|
| 2026.02.17 | ₩25,460 | ₩29,078 | ₩24,948 | ₩27,310 | +7.26% | 428.6만 |
|---|
| 2026.02.13 | ₩25,594 | ₩27,336 | ₩25,377 | ₩25,862 | +1.05% | 231.6만 |
|---|
| 2026.02.12 | ₩27,926 | ₩27,953 | ₩25,192 | ₩25,635 | -8.21% | 310.1만 |
|---|
| 2026.02.11 | ₩30,954 | ₩31,210 | ₩27,403 | ₩27,899 | -9.87% | 363만 |
|---|
| 2026.02.10 | ₩32,643 | ₩33,005 | ₩30,740 | ₩30,820 | -5.58% | 210.7만 |
|---|
| 2026.02.09 | ₩32,160 | ₩33,929 | ₩31,356 | ₩33,112 | +2.96% | 296.4만 |
|---|
| 2026.02.06 | ₩31,343 | ₩32,750 | ₩30,968 | ₩32,000 | +2.09% | 261.9만 |
|---|
| 2026.02.05 | ₩31,075 | ₩32,737 | ₩29,413 | ₩30,010 | -3.43% | 234.2만 |
|---|
| 2026.02.04 | ₩33,567 | ₩33,567 | ₩30,894 | ₩32,710 | -2.55% | 522.6만 |
|---|
| 2026.02.03 | ₩31,758 | ₩33,661 | ₩30,753 | ₩33,581 | +5.74% | 536.8만 |
|---|
| 2026.02.02 | ₩32,857 | ₩34,157 | ₩29,896 | ₩30,633 | -6.77% | 444.6만 |
|---|
| 2026.01.30 | ₩35,511 | ₩37,206 | ₩32,710 | ₩33,769 | -4.91% | 296.3만 |
|---|
| 2026.01.29 | ₩38,405 | ₩38,727 | ₩35,109 | ₩36,301 | -5.48% | 281.2만 |
|---|
| 2026.01.28 | ₩39,303 | ₩40,455 | ₩36,502 | ₩38,673 | -1.60% | 352.6만 |
|---|
| 2026.01.27 | ₩34,251 | ₩39,837 | ₩33,769 | ₩39,330 | +14.83% | 386.7만 |
|---|
| 2026.01.26 | ₩39,303 | ₩39,303 | ₩33,286 | ₩33,769 | -14.08% | 471.1만 |
|---|
| 2026.01.23 | ₩42,211 | ₩42,867 | ₩38,968 | ₩39,035 | -7.52% | 313.8만 |
|---|
| 2026.01.22 | ₩39,504 | ₩41,742 | ₩38,713 | ₩41,433 | +4.88% | 252.8만 |
|---|
| 2026.01.21 | ₩41,541 | ₩41,822 | ₩36,717 | ₩38,727 | -6.77% | 496.6만 |
|---|
| 2026.01.20 | ₩42,144 | ₩46,056 | ₩40,589 | ₩40,656 | -3.53% | 403.4만 |
|---|
| 2026.01.16 | ₩41,259 | ₩46,002 | ₩41,085 | ₩44,770 | +8.51% | 502.7만 |
|---|
| 2026.01.15 | ₩39,799 | ₩41,380 | ₩38,753 | ₩39,866 | +0.17% | 236.2만 |
|---|
| 2026.01.14 | ₩36,851 | ₩40,268 | ₩35,417 | ₩40,214 | +9.13% | 398.3만 |
|---|
| 2026.01.13 | ₩42,103 | ₩42,211 | ₩36,792 | ₩37,480 | -10.98% | 374.7만 |
|---|
| 2026.01.12 | ₩40,710 | ₩41,058 | ₩37,963 | ₩40,790 | +0.20% | 264.6만 |
|---|
| 2026.01.09 | ₩38,117 | ₩41,541 | ₩35,524 | ₩40,348 | +5.85% | 423.5만 |
|---|
| 2026.01.08 | ₩37,655 | ₩41,876 | ₩36,810 | ₩37,507 | -0.39% | 425.5만 |
|---|
| 2026.01.07 | ₩35,182 | ₩38,874 | ₩33,903 | ₩36,650 | +4.17% | 368.2만 |
|---|
| 2026.01.06 | ₩35,015 | ₩36,475 | ₩33,501 | ₩35,444 | +1.22% | 412.2만 |
|---|
| 2026.01.05 | ₩32,991 | ₩34,934 | ₩31,825 | ₩34,532 | +4.67% | 383.6만 |
|---|
| 2026.01.02 | ₩30,968 | ₩31,919 | ₩28,969 | ₩31,839 | +2.81% | 413.4만 |
|---|
| 2025.12.31 | ₩30,485 | ₩31,008 | ₩29,440 | ₩29,976 | -1.67% | 312.5만 |
|---|
| 2025.12.30 | ₩31,973 | ₩32,763 | ₩30,412 | ₩30,445 | -4.78% | 332.9만 |
|---|
| 2025.12.29 | ₩30,713 | ₩33,299 | ₩30,526 | ₩31,624 | +2.97% | 288만 |
|---|
| 2025.12.26 | ₩36,181 | ₩36,382 | ₩30,887 | ₩31,276 | -13.56% | 382.2만 |
|---|
| 2025.12.24 | ₩36,301 | ₩37,387 | ₩34,117 | ₩36,234 | -0.18% | 210.2만 |
|---|
| 2025.12.23 | ₩35,216 | ₩36,824 | ₩34,720 | ₩35,457 | +0.68% | 437.2만 |
|---|
| 2025.12.22 | ₩34,184 | ₩38,512 | ₩33,943 | ₩38,325 | +12.11% | 637.4만 |
|---|
| 2025.12.19 | ₩27,256 | ₩33,380 | ₩27,202 | ₩33,031 | +21.19% | 817.3만 |
|---|
| 2025.12.18 | ₩25,742 | ₩27,202 | ₩25,380 | ₩26,894 | +4.48% | 188.2만 |
|---|
| 2025.12.17 | ₩27,323 | ₩27,631 | ₩24,817 | ₩24,831 | -9.12% | 152.8만 |
|---|
| 2025.12.16 | ₩26,800 | ₩27,685 | ₩25,943 | ₩27,176 | +1.40% | 151.2만 |
|---|
| 2025.12.15 | ₩29,909 | ₩31,705 | ₩27,229 | ₩27,283 | -8.78% | 373만 |
|---|
| 2025.12.12 | ₩31,866 | ₩32,415 | ₩28,985 | ₩29,614 | -7.06% | 377.5만 |
|---|
| 2025.12.11 | ₩29,279 | ₩31,933 | ₩27,551 | ₩31,504 | +7.60% | 366.5만 |
|---|
| 2025.12.10 | ₩26,157 | ₩29,320 | ₩25,447 | ₩28,542 | +9.12% | 350.2만 |
|---|
| 2025.12.09 | ₩25,661 | ₩26,733 | ₩24,965 | ₩26,077 | +1.62% | 134.2만 |
|---|
| 2025.12.08 | ₩26,867 | ₩27,310 | ₩24,723 | ₩25,635 | -4.59% | 175.6만 |
|---|
| 2025.12.05 | ₩27,310 | ₩28,161 | ₩26,351 | ₩26,546 | -2.80% | 188.2만 |
|---|
| 2025.12.04 | ₩25,045 | ₩27,470 | ₩24,871 | ₩27,095 | +8.19% | 227.9만 |
|---|
| 2025.12.03 | ₩23,919 | ₩25,273 | ₩23,464 | ₩24,857 | +3.92% | 181.1만 |
|---|
| 2025.12.02 | ₩22,700 | ₩24,824 | ₩22,566 | ₩23,986 | +5.67% | 208.5만 |
|---|
| 2025.12.01 | ₩23,035 | ₩23,137 | ₩22,177 | ₩22,526 | -2.21% | 147.6만 |
|---|
| 2025.11.28 | ₩23,665 | ₩24,201 | ₩23,430 | ₩23,732 | +0.28% | 72.1만 |
|---|
| 2025.11.26 | ₩23,611 | ₩24,496 | ₩23,008 | ₩23,357 | -1.08% | 146.4만 |
|---|
| 2025.11.25 | ₩22,740 | ₩23,906 | ₩22,539 | ₩23,236 | +2.18% | 152.3만 |
|---|
| 2025.11.24 | ₩22,445 | ₩22,847 | ₩21,927 | ₩22,593 | +0.66% | 157만 |
|---|
| 2025.11.21 | ₩22,821 | ₩23,316 | ₩21,440 | ₩22,486 | -1.47% | 211.2만 |
|---|
| 2025.11.20 | ₩26,278 | ₩26,800 | ₩22,646 | ₩22,673 | -13.72% | 275.4만 |
|---|
| 2025.11.19 | ₩26,439 | ₩27,082 | ₩25,608 | ₩26,023 | -1.57% | 145.2만 |
|---|
| 2025.11.18 | ₩25,460 | ₩26,921 | ₩25,259 | ₩26,479 | +4.00% | 215만 |
|---|
| 2025.11.17 | ₩30,787 | ₩30,787 | ₩25,621 | ₩26,104 | -15.21% | 362.9만 |
|---|
| 2025.11.14 | ₩28,100 | ₩32,629 | ₩27,899 | ₩30,753 | +9.44% | 446만 |
|---|
| 2025.11.13 | ₩30,378 | ₩32,455 | ₩27,350 | ₩28,703 | -5.51% | 816.5만 |
|---|
| 2025.11.12 | ₩25,809 | ₩26,104 | ₩24,402 | ₩24,536 | -4.93% | 241만 |
|---|
| 2025.11.11 | ₩25,460 | ₩26,224 | ₩24,697 | ₩25,635 | +0.68% | 121.6만 |
|---|
| 2025.11.10 | ₩26,800 | ₩27,188 | ₩25,219 | ₩25,782 | -3.80% | 138.8만 |
|---|
| 2025.11.07 | ₩25,487 | ₩27,135 | ₩24,643 | ₩26,452 | +3.79% | 236.6만 |
|---|
| 2025.11.06 | ₩29,775 | ₩29,849 | ₩25,715 | ₩25,903 | -13.01% | 260.8만 |
|---|
| 2025.11.05 | ₩30,298 | ₩30,646 | ₩29,708 | ₩30,150 | -0.49% | 108.1만 |
|---|
| 2025.11.04 | ₩30,365 | ₩32,562 | ₩30,124 | ₩30,619 | +0.84% | 127만 |
|---|
| 2025.11.03 | ₩32,241 | ₩32,250 | ₩31,090 | ₩31,866 | -1.16% | 98.2만 |
|---|
| 2025.10.31 | ₩32,763 | ₩33,179 | ₩31,906 | ₩32,509 | -0.78% | 119.4만 |
|---|
| 2025.10.30 | ₩32,844 | ₩33,594 | ₩32,241 | ₩32,763 | -0.24% | 97.2만 |
|---|
| 2025.10.29 | ₩34,398 | ₩34,532 | ₩33,031 | ₩33,567 | -2.42% | 195.8만 |
|---|
| 2025.10.28 | ₩36,770 | ₩36,971 | ₩34,465 | ₩34,532 | -6.09% | 131.8만 |
|---|
| 2025.10.27 | ₩36,449 | ₩37,145 | ₩35,839 | ₩36,837 | +1.07% | 98.7만 |
|---|
| 2025.10.24 | ₩35,484 | ₩37,101 | ₩35,390 | ₩36,073 | +1.66% | 134.2만 |
|---|
| 2025.10.23 | ₩34,586 | ₩35,832 | ₩34,586 | ₩34,787 | +0.58% | 102.6만 |
|---|
| 2025.10.22 | ₩37,253 | ₩37,668 | ₩34,171 | ₩35,162 | -5.61% | 186.6만 |
|---|
| 2025.10.21 | ₩35,980 | ₩38,526 | ₩35,323 | ₩37,762 | +4.95% | 134.9만 |
|---|
| 2025.10.20 | ₩35,350 | ₩36,797 | ₩35,122 | ₩36,341 | +2.81% | 116.7만 |
|---|
| 2025.10.17 | ₩36,998 | ₩37,507 | ₩34,640 | ₩35,323 | -4.53% | 188.4만 |
|---|
| 2025.10.16 | ₩39,933 | ₩40,067 | ₩37,266 | ₩37,588 | -5.87% | 164.9만 |
|---|
| 2025.10.15 | ₩40,777 | ₩41,809 | ₩38,780 | ₩39,665 | -2.73% | 139.7만 |
|---|
| 2025.10.14 | ₩39,222 | ₩41,829 | ₩37,266 | ₩40,321 | +2.80% | 192만 |
|---|
| 2025.10.13 | ₩38,365 | ₩40,643 | ₩38,325 | ₩40,040 | +4.37% | 152.9만 |
|---|
| 2025.10.10 | ₩41,487 | ₩42,827 | ₩37,990 | ₩38,003 | -8.40% | 286만 |
|---|