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 | ₩27,788 | ₩28,109 | ₩26,353 | ₩26,822 | -3.47% | 284.6만 |
| 2026.10.08 | ₩28,418 | ₩28,928 | ₩26,902 | ₩27,721 | -2.45% | 357.5만 |
| 2026.10.07 | ₩29,544 | ₩29,705 | ₩28,371 | ₩28,847 | -2.36% | 319.3만 |
| 2026.10.06 | ₩31,100 | ₩32,354 | ₩29,960 | ₩30,617 | -1.55% | 421.7만 |
| 2026.10.05 | ₩31,194 | ₩31,194 | ₩29,551 | ₩30,295 | -2.88% | 359.1만 |
| 2026.10.02 | ₩31,060 | ₩32,240 | ₩30,067 | ₩31,274 | +0.69% | 470.3만 |
| 2026.10.01 | ₩31,315 | ₩32,679 | ₩30,523 | ₩30,644 | -2.14% | 390.2만 |
| 2026.09.30 | ₩32,052 | ₩33,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,046 |
| -3.14% |
| 431.5만 |
| 2026.09.29 | ₩33,098 | ₩33,755 | ₩30,322 | ₩30,658 | -7.37% | 304.4만 |
|---|
| 2026.09.28 | ₩32,119 | ₩33,662 | ₩31,851 | ₩32,334 | +0.67% | 349.9만 |
|---|
| 2026.09.25 | ₩31,261 | ₩34,305 | ₩31,248 | ₩32,669 | +4.50% | 529만 |
|---|
| 2026.09.24 | ₩28,968 | ₩31,248 | ₩28,632 | ₩30,966 | +6.90% | 264.9만 |
|---|
| 2026.09.23 | ₩31,248 | ₩31,301 | ₩29,142 | ₩29,370 | -6.01% | 208만 |
|---|
| 2026.09.22 | ₩30,658 | ₩31,395 | ₩29,705 | ₩31,308 | +2.12% | 268.8만 |
|---|
| 2026.09.21 | ₩28,914 | ₩30,872 | ₩28,914 | ₩30,611 | +5.87% | 281.6만 |
|---|
| 2026.09.18 | ₩29,310 | ₩29,504 | ₩27,467 | ₩28,123 | -4.05% | 921.5만 |
|---|
| 2026.09.17 | ₩28,136 | ₩29,779 | ₩27,908 | ₩29,129 | +3.53% | 242.5만 |
|---|
| 2026.09.16 | ₩27,734 | ₩27,781 | ₩26,232 | ₩27,198 | -1.93% | 320만 |
|---|
| 2026.09.15 | ₩28,445 | ₩29,055 | ₩27,385 | ₩27,479 | -3.39% | 285.9만 |
|---|
| 2026.09.14 | ₩27,526 | ₩29,987 | ₩27,345 | ₩28,646 | +4.07% | 208.8만 |
|---|
| 2026.09.11 | ₩28,230 | ₩29,243 | ₩27,986 | ₩28,337 | +0.38% | 190.2만 |
|---|
| 2026.09.10 | ₩28,753 | ₩30,302 | ₩27,814 | ₩28,029 | -2.52% | 216.7만 |
|---|
| 2026.09.09 | ₩31,167 | ₩31,248 | ₩29,182 | ₩29,249 | -6.15% | 221.8만 |
|---|
| 2026.09.08 | ₩29,565 | ₩31,449 | ₩28,721 | ₩30,711 | +3.88% | 312.6만 |
|---|
| 2026.09.04 | ₩28,860 | ₩29,463 | ₩28,270 | ₩29,062 | +0.70% | 179.9만 |
|---|
| 2026.09.03 | ₩28,753 | ₩29,035 | ₩27,761 | ₩28,244 | -1.77% | 181.8만 |
|---|
| 2026.09.02 | ₩27,761 | ₩28,485 | ₩27,734 | ₩28,257 | +1.79% | 210만 |
|---|
| 2026.09.01 | ₩27,439 | ₩28,498 | ₩27,295 | ₩27,721 | +1.03% | 209.2만 |
|---|
| 2026.08.31 | ₩28,217 | ₩29,035 | ₩28,016 | ₩28,324 | +0.38% | 216.6만 |
|---|
| 2026.08.28 | ₩29,471 | ₩29,585 | ₩27,881 | ₩28,512 | -3.25% | 290.2만 |
|---|
| 2026.08.27 | ₩30,430 | ₩30,483 | ₩29,410 | ₩29,719 | -2.34% | 185만 |
|---|
| 2026.08.26 | ₩29,719 | ₩30,678 | ₩29,611 | ₩29,853 | +0.45% | 197.9만 |
|---|
| 2026.08.25 | ₩31,583 | ₩31,905 | ₩29,679 | ₩29,853 | -5.48% | 289.7만 |
|---|
| 2026.08.24 | ₩31,704 | ₩32,066 | ₩30,845 | ₩30,979 | -2.28% | 230.3만 |
|---|
| 2026.08.21 | ₩32,374 | ₩33,755 | ₩31,804 | ₩32,790 | +1.28% | 209.8만 |
|---|
| 2026.08.20 | ₩33,930 | ₩34,012 | ₩30,751 | ₩31,690 | -6.60% | 336.7만 |
|---|
| 2026.08.19 | ₩34,882 | ₩34,997 | ₩32,763 | ₩33,930 | -2.73% | 227.6만 |
|---|
| 2026.08.18 | ₩34,869 | ₩36,169 | ₩34,171 | ₩35,056 | +0.54% | 209.4만 |
|---|
| 2026.08.17 | ₩35,378 | ₩37,148 | ₩35,016 | ₩36,451 | +3.03% | 243.3만 |
|---|
| 2026.08.14 | ₩37,216 | ₩37,819 | ₩35,137 | ₩35,767 | -3.89% | 330.6만 |
|---|
| 2026.08.13 | ₩33,943 | ₩37,151 | ₩33,851 | ₩35,901 | +5.77% | 376.3만 |
|---|
| 2026.08.12 | ₩35,821 | ₩37,202 | ₩34,667 | ₩35,593 | -0.64% | 634.3만 |
|---|
| 2026.08.11 | ₩34,118 | ₩36,009 | ₩33,595 | ₩35,351 | +3.62% | 337.1만 |
|---|
| 2026.08.10 | ₩36,129 | ₩36,438 | ₩33,259 | ₩34,547 | -4.38% | 284.7만 |
|---|
| 2026.08.07 | ₩32,911 | ₩35,888 | ₩32,522 | ₩35,821 | +8.84% | 421.6만 |
|---|
| 2026.08.06 | ₩30,309 | ₩33,206 | ₩30,108 | ₩32,267 | +6.46% | 247.7만 |
|---|
| 2026.08.05 | ₩30,859 | ₩31,516 | ₩30,000 | ₩30,631 | -0.74% | 214만 |
|---|
| 2026.08.04 | ₩30,450 | ₩32,012 | ₩30,033 | ₩31,288 | +2.75% | 367.1만 |
|---|
| 2026.08.03 | ₩26,554 | ₩29,451 | ₩26,071 | ₩29,357 | +10.56% | 308.3만 |
|---|
| 2026.07.31 | ₩28,378 | ₩28,579 | ₩26,004 | ₩27,265 | -3.92% | 272.7만 |
|---|
| 2026.07.30 | ₩24,502 | ₩27,412 | ₩24,408 | ₩27,211 | +11.06% | 437.9만 |
|---|
| 2026.07.29 | ₩25,655 | ₩25,776 | ₩23,751 | ₩23,925 | -6.74% | 417.1만 |
|---|
| 2026.07.28 | ₩25,883 | ₩27,251 | ₩24,676 | ₩25,910 | +0.10% | 389만 |
|---|
| 2026.07.27 | ₩27,050 | ₩27,566 | ₩25,964 | ₩26,661 | -1.44% | 262.7만 |
|---|
| 2026.07.24 | ₩27,841 | ₩27,975 | ₩26,192 | ₩26,406 | -5.15% | 261.2만 |
|---|
| 2026.07.23 | ₩26,768 | ₩28,606 | ₩26,554 | ₩27,761 | +3.71% | 286.1만 |
|---|
| 2026.07.22 | ₩28,163 | ₩28,592 | ₩26,862 | ₩27,144 | -3.62% | 208만 |
|---|
| 2026.07.21 | ₩26,701 | ₩28,834 | ₩26,379 | ₩28,311 | +6.03% | 391.6만 |
|---|
| 2026.07.20 | ₩26,105 | ₩26,755 | ₩25,427 | ₩26,379 | +1.05% | 311.2만 |
|---|
| 2026.07.17 | ₩24,502 | ₩27,117 | ₩24,180 | ₩25,843 | +5.47% | 510.3만 |
|---|
| 2026.07.16 | ₩27,452 | ₩27,466 | ₩25,172 | ₩25,521 | -7.03% | 504.9만 |
|---|
| 2026.07.15 | ₩29,135 | ₩29,907 | ₩27,761 | ₩28,083 | -3.61% | 451.8만 |
|---|
| 2026.07.14 | ₩30,497 | ₩31,046 | ₩28,874 | ₩28,901 | -5.23% | 283.3만 |
|---|
| 2026.07.13 | ₩31,677 | ₩31,918 | ₩29,585 | ₩29,866 | -5.72% | 320.1만 |
|---|
| 2026.07.10 | ₩34,198 | ₩34,279 | ₩32,240 | ₩32,307 | -5.53% | 244.5만 |
|---|
| 2026.07.09 | ₩34,869 | ₩35,040 | ₩33,890 | ₩33,903 | -2.77% | 204.1만 |
|---|
| 2026.07.08 | ₩33,514 | ₩35,539 | ₩33,326 | ₩34,708 | +3.56% | 337.8만 |
|---|
| 2026.07.07 | ₩36,894 | ₩37,135 | ₩34,386 | ₩34,413 | -6.72% | 304.6만 |
|---|
| 2026.07.06 | ₩38,691 | ₩39,898 | ₩37,202 | ₩37,551 | -2.95% | 363.4만 |
|---|
| 2026.07.02 | ₩37,591 | ₩41,695 | ₩37,108 | ₩38,758 | +3.10% | 355.1만 |
|---|
| 2026.07.01 | ₩39,442 | ₩41,091 | ₩37,819 | ₩38,047 | -3.54% | 644만 |
|---|
| 2026.06.30 | ₩38,530 | ₩40,635 | ₩36,478 | ₩39,428 | +2.33% | 679.4만 |
|---|
| 2026.06.29 | ₩35,660 | ₩39,133 | ₩35,566 | ₩38,959 | +9.25% | 741.2만 |
|---|
| 2026.06.26 | ₩32,723 | ₩34,694 | ₩32,495 | ₩34,252 | +4.67% | 1253만 |
|---|
| 2026.06.25 | ₩34,064 | ₩34,217 | ₩32,039 | ₩33,004 | -3.11% | 605.9만 |
|---|
| 2026.06.24 | ₩36,196 | ₩36,196 | ₩33,100 | ₩33,501 | -7.45% | 716.4만 |
|---|
| 2026.06.23 | ₩38,154 | ₩39,965 | ₩36,478 | ₩36,491 | -4.36% | 516.6만 |
|---|
| 2026.06.22 | ₩40,890 | ₩40,904 | ₩37,041 | ₩38,838 | -5.02% | 623.2만 |
|---|
| 2026.06.18 | ₩42,312 | ₩42,607 | ₩38,660 | ₩41,507 | -1.90% | 1333.4만 |
|---|
| 2026.06.17 | ₩42,124 | ₩43,706 | ₩41,212 | ₩41,775 | -0.83% | 523.8만 |
|---|
| 2026.06.16 | ₩43,519 | ₩44,229 | ₩40,676 | ₩41,507 | -4.62% | 790.2만 |
|---|
| 2026.06.15 | ₩46,657 | ₩46,778 | ₩44,229 | ₩44,739 | -4.11% | 768.6만 |
|---|
| 2026.06.12 | ₩51,880 | ₩52,638 | ₩42,111 | ₩42,741 | -17.62% | 1453.8만 |
|---|
| 2026.06.11 | ₩46,704 | ₩53,014 | ₩46,072 | ₩52,799 | +13.05% | 1032.4만 |
|---|
| 2026.06.10 | ₩46,603 | ₩47,408 | ₩43,814 | ₩44,820 | -3.83% | 515.1만 |
|---|
| 2026.06.09 | ₩50,881 | ₩50,962 | ₩42,795 | ₩44,853 | -11.85% | 633.2만 |
|---|
| 2026.06.08 | ₩49,862 | ₩51,230 | ₩47,850 | ₩48,521 | -2.69% | 421.9만 |
|---|
| 2026.06.05 | ₩53,222 | ₩54,703 | ₩47,676 | ₩48,414 | -9.03% | 668.4만 |
|---|
| 2026.06.04 | ₩52,008 | ₩57,640 | ₩51,099 | ₩55,428 | +6.58% | 628.4만 |
|---|
| 2026.06.03 | ₩56,635 | ₩60,081 | ₩52,759 | ₩53,349 | -5.80% | 802.5만 |
|---|
| 2026.06.02 | ₩59,049 | ₩62,281 | ₩57,708 | ₩58,164 | -1.50% | 622만 |
|---|
| 2026.06.01 | ₩60,296 | ₩61,713 | ₩53,309 | ₩59,330 | -1.60% | 1624.5만 |
|---|
| 2026.05.29 | ₩62,281 | ₩63,441 | ₩59,008 | ₩62,348 | +0.11% | 2238.9만 |
|---|
| 2026.05.28 | ₩76,443 | ₩76,443 | ₩65,084 | ₩66,210 | -13.39% | 1531.9만 |
|---|
| 2026.05.27 | ₩78,682 | ₩83,349 | ₩74,096 | ₩76,818 | -2.37% | 1166.4만 |
|---|
| 2026.05.26 | ₩71,467 | ₩83,376 | ₩69,724 | ₩78,870 | +10.36% | 1577.8만 |
|---|
| 2026.05.22 | ₩57,573 | ₩67,082 | ₩57,573 | ₩66,384 | +15.30% | 882.2만 |
|---|
| 2026.05.21 | ₩57,017 | ₩57,868 | ₩54,516 | ₩57,480 | +0.81% | 434.9만 |
|---|
| 2026.05.20 | ₩58,512 | ₩60,484 | ₩56,058 | ₩59,008 | +0.85% | 578만 |
|---|
| 2026.05.19 | ₩57,594 | ₩58,418 | ₩52,450 | ₩57,091 | -0.87% | 583.3만 |
|---|
| 2026.05.18 | ₩58,083 | ₩63,984 | ₩56,782 | ₩58,941 | +1.48% | 986.3만 |
|---|
| 2026.05.15 | ₩54,516 | ₩56,527 | ₩50,495 | ₩54,221 | -0.54% | 825.2만 |
|---|
| 2026.05.14 | ₩53,181 | ₩58,472 | ₩51,337 | ₩56,836 | +6.87% | 835.9만 |
|---|
| 2026.05.13 | ₩53,631 | ₩54,985 | ₩50,975 | ₩52,799 | -1.55% | 607.2만 |
|---|
| 2026.05.12 | ₩49,567 | ₩53,952 | ₩48,615 | ₩52,732 | +6.39% | 716.8만 |
|---|
| 2026.05.11 | ₩51,552 | ₩54,120 | ₩49,487 | ₩51,284 | -0.52% | 797.3만 |
|---|
| 2026.05.08 | ₩44,679 | ₩54,180 | ₩43,955 | ₩53,215 | +19.11% | 1191.7만 |
|---|
| 2026.05.07 | ₩46,422 | ₩47,207 | ₩42,660 | ₩43,398 | -6.51% | 370.2만 |
|---|
| 2026.05.06 | ₩43,800 | ₩48,266 | ₩43,183 | ₩46,335 | +5.79% | 795만 |
|---|
| 2026.05.05 | ₩51,887 | ₩52,488 | ₩41,976 | ₩42,271 | -18.53% | 856.3만 |
|---|
| 2026.05.04 | ₩45,329 | ₩46,241 | ₩43,385 | ₩44,753 | -1.27% | 496만 |
|---|
| 2026.05.01 | ₩47,099 | ₩47,099 | ₩43,673 | ₩45,329 | -3.76% | 332만 |
|---|
| 2026.04.30 | ₩45,262 | ₩47,542 | ₩44,390 | ₩46,402 | +2.52% | 414.4만 |
|---|
| 2026.04.29 | ₩45,195 | ₩45,195 | ₩41,891 | ₩44,913 | -0.62% | 361만 |
|---|
| 2026.04.28 | ₩45,007 | ₩46,731 | ₩43,975 | ₩45,886 | +1.95% | 339.4만 |
|---|
| 2026.04.27 | ₩47,180 | ₩48,293 | ₩44,256 | ₩46,281 | -1.90% | 446.6만 |
|---|
| 2026.04.24 | ₩52,544 | ₩52,719 | ₩46,939 | ₩47,113 | -10.34% | 497.4만 |
|---|
| 2026.04.23 | ₩54,516 | ₩54,931 | ₩49,487 | ₩51,686 | -5.19% | 446.4만 |
|---|
| 2026.04.22 | ₩58,271 | ₩61,355 | ₩52,598 | ₩55,589 | -4.60% | 683.4만 |
|---|
| 2026.04.21 | ₩58,391 | ₩60,162 | ₩56,098 | ₩56,447 | -3.33% | 491.9만 |
|---|
| 2026.04.20 | ₩57,721 | ₩62,088 | ₩56,661 | ₩57,386 | -0.58% | 488.7만 |
|---|
| 2026.04.17 | ₩59,880 | ₩62,066 | ₩57,614 | ₩58,633 | -2.08% | 776.2만 |
|---|
| 2026.04.16 | ₩51,015 | ₩59,436 | ₩49,728 | ₩59,236 | +16.11% | 914.9만 |
|---|
| 2026.04.15 | ₩49,031 | ₩50,546 | ₩47,019 | ₩50,452 | +2.90% | 502.5만 |
|---|
| 2026.04.14 | ₩54,187 | ₩54,972 | ₩45,705 | ₩49,098 | -9.39% | 997.3만 |
|---|
| 2026.04.13 | ₩49,232 | ₩53,148 | ₩49,218 | ₩52,035 | +5.69% | 550만 |
|---|
| 2026.04.10 | ₩50,191 | ₩53,309 | ₩48,481 | ₩50,345 | +0.31% | 690.2만 |
|---|
| 2026.04.09 | ₩50,942 | ₩55,669 | ₩49,990 | ₩50,385 | -1.09% | 1319.6만 |
|---|
| 2026.04.08 | ₩51,096 | ₩53,456 | ₩48,320 | ₩51,123 | +0.05% | 968.2만 |
|---|
| 2026.04.07 | ₩45,155 | ₩48,414 | ₩43,130 | ₩47,703 | +5.64% | 907만 |
|---|
| 2026.04.06 | ₩45,423 | ₩48,011 | ₩43,669 | ₩46,737 | +2.89% | 1006.2만 |
|---|
| 2026.04.02 | ₩36,961 | ₩44,364 | ₩36,773 | ₩44,162 | +19.48% | 774.5만 |
|---|
| 2026.04.01 | ₩39,053 | ₩42,070 | ₩38,677 | ₩39,911 | +2.20% | 983.8만 |
|---|
| 2026.03.31 | ₩33,092 | ₩38,503 | ₩32,890 | ₩38,181 | +15.38% | 935.1만 |
|---|
| 2026.03.30 | ₩32,213 | ₩33,004 | ₩30,553 | ₩31,677 | -1.67% | 532.5만 |
|---|
| 2026.03.27 | ₩35,137 | ₩35,767 | ₩30,886 | ₩31,791 | -9.52% | 645.5만 |
|---|
| 2026.03.26 | ₩36,076 | ₩37,712 | ₩34,493 | ₩35,955 | -0.33% | 640.4만 |
|---|
| 2026.03.25 | ₩33,031 | ₩38,007 | ₩32,602 | ₩36,920 | +11.77% | 959.8만 |
|---|
| 2026.03.24 | ₩31,704 | ₩32,589 | ₩30,269 | ₩31,824 | +0.38% | 512.1만 |
|---|
| 2026.03.23 | ₩30,363 | ₩33,561 | ₩28,874 | ₩32,200 | +6.05% | 774.8만 |
|---|
| 2026.03.20 | ₩34,265 | ₩36,438 | ₩29,665 | ₩31,140 | -9.12% | 1600.2만 |
|---|
| 2026.03.19 | ₩29,679 | ₩31,476 | ₩29,424 | ₩30,792 | +3.75% | 540.1만 |
|---|
| 2026.03.18 | ₩32,280 | ₩32,844 | ₩30,912 | ₩31,100 | -3.66% | 361.7만 |
|---|
| 2026.03.17 | ₩32,079 | ₩33,568 | ₩31,620 | ₩32,964 | +2.76% | 306.2만 |
|---|
| 2026.03.16 | ₩32,052 | ₩33,782 | ₩30,537 | ₩32,093 | +0.13% | 362.2만 |
|---|
| 2026.03.13 | ₩31,972 | ₩33,970 | ₩31,288 | ₩31,476 | -1.55% | 560.5만 |
|---|
| 2026.03.12 | ₩31,784 | ₩33,755 | ₩30,725 | ₩31,154 | -1.98% | 1421.2만 |
|---|
| 2026.03.11 | ₩25,722 | ₩27,647 | ₩25,682 | ₩27,627 | +7.40% | 260.9만 |
|---|
| 2026.03.10 | ₩27,037 | ₩27,037 | ₩25,226 | ₩26,004 | -3.82% | 329.7만 |
|---|
| 2026.03.09 | ₩26,192 | ₩28,210 | ₩25,776 | ₩27,828 | +6.25% | 253.4만 |
|---|
| 2026.03.06 | ₩26,795 | ₩28,378 | ₩26,198 | ₩26,460 | -1.25% | 152.4만 |
|---|
| 2026.03.05 | ₩28,304 | ₩28,981 | ₩26,084 | ₩27,332 | -3.44% | 175.7만 |
|---|
| 2026.03.04 | ₩27,949 | ₩29,410 | ₩27,774 | ₩28,700 | +2.69% | 195.3만 |
|---|
| 2026.03.03 | ₩27,224 | ₩28,498 | ₩26,232 | ₩27,975 | +2.76% | 149.4만 |
|---|
| 2026.03.02 | ₩24,810 | ₩28,767 | ₩24,290 | ₩28,056 | +13.08% | 303.4만 |
|---|
| 2026.02.27 | ₩27,452 | ₩27,747 | ₩25,269 | ₩25,843 | -5.86% | 358만 |
|---|
| 2026.02.26 | ₩27,332 | ₩29,209 | ₩26,889 | ₩28,874 | +5.64% | 295.1만 |
|---|
| 2026.02.25 | ₩27,761 | ₩28,203 | ₩26,768 | ₩27,291 | -1.69% | 226.2만 |
|---|
| 2026.02.24 | ₩26,795 | ₩27,788 | ₩25,642 | ₩27,761 | +3.60% | 164.3만 |
|---|
| 2026.02.23 | ₩26,138 | ₩27,090 | ₩25,763 | ₩26,795 | +2.51% | 137만 |
|---|
| 2026.02.20 | ₩28,163 | ₩29,182 | ₩26,607 | ₩26,795 | -4.86% | 210.2만 |
|---|
| 2026.02.19 | ₩27,828 | ₩29,384 | ₩27,519 | ₩28,874 | +3.76% | 161.2만 |
|---|
| 2026.02.18 | ₩27,291 | ₩29,504 | ₩27,037 | ₩28,793 | +5.50% | 274.4만 |
|---|
| 2026.02.17 | ₩25,481 | ₩29,102 | ₩24,969 | ₩27,332 | +7.26% | 428.6만 |
|---|
| 2026.02.13 | ₩25,615 | ₩27,358 | ₩25,398 | ₩25,883 | +1.05% | 231.6만 |
|---|
| 2026.02.12 | ₩27,949 | ₩27,975 | ₩25,213 | ₩25,655 | -8.21% | 310.1만 |
|---|
| 2026.02.11 | ₩30,979 | ₩31,236 | ₩27,425 | ₩27,922 | -9.87% | 363만 |
|---|
| 2026.02.10 | ₩32,669 | ₩33,031 | ₩30,765 | ₩30,845 | -5.58% | 210.7만 |
|---|
| 2026.02.09 | ₩32,186 | ₩33,957 | ₩31,382 | ₩33,139 | +2.96% | 296.4만 |
|---|
| 2026.02.06 | ₩31,368 | ₩32,776 | ₩30,993 | ₩32,025 | +2.09% | 261.9만 |
|---|
| 2026.02.05 | ₩31,100 | ₩32,763 | ₩29,437 | ₩30,034 | -3.43% | 234.2만 |
|---|
| 2026.02.04 | ₩33,595 | ₩33,595 | ₩30,919 | ₩32,736 | -2.55% | 522.6만 |
|---|
| 2026.02.03 | ₩31,784 | ₩33,688 | ₩30,778 | ₩33,608 | +5.74% | 536.8만 |
|---|
| 2026.02.02 | ₩32,884 | ₩34,185 | ₩29,920 | ₩30,658 | -6.77% | 444.6만 |
|---|
| 2026.01.30 | ₩35,539 | ₩37,236 | ₩32,736 | ₩33,796 | -4.91% | 296.3만 |
|---|
| 2026.01.29 | ₩38,436 | ₩38,758 | ₩35,137 | ₩36,330 | -5.48% | 281.2만 |
|---|
| 2026.01.28 | ₩39,334 | ₩40,488 | ₩36,532 | ₩38,704 | -1.60% | 352.6만 |
|---|
| 2026.01.27 | ₩34,279 | ₩39,870 | ₩33,796 | ₩39,361 | +14.83% | 386.7만 |
|---|
| 2026.01.26 | ₩39,334 | ₩39,334 | ₩33,313 | ₩33,796 | -14.08% | 471.1만 |
|---|
| 2026.01.23 | ₩42,245 | ₩42,902 | ₩38,999 | ₩39,066 | -7.52% | 313.8만 |
|---|
| 2026.01.22 | ₩39,536 | ₩41,775 | ₩38,744 | ₩41,467 | +4.88% | 252.8만 |
|---|
| 2026.01.21 | ₩41,574 | ₩41,856 | ₩36,746 | ₩38,758 | -6.77% | 496.6만 |
|---|
| 2026.01.20 | ₩42,178 | ₩46,094 | ₩40,622 | ₩40,689 | -3.53% | 403.4만 |
|---|
| 2026.01.16 | ₩41,292 | ₩46,039 | ₩41,118 | ₩44,806 | +8.51% | 502.7만 |
|---|
| 2026.01.15 | ₩39,831 | ₩41,413 | ₩38,785 | ₩39,898 | +0.17% | 236.2만 |
|---|
| 2026.01.14 | ₩36,880 | ₩40,300 | ₩35,445 | ₩40,246 | +9.13% | 398.3만 |
|---|
| 2026.01.13 | ₩42,137 | ₩42,245 | ₩36,821 | ₩37,511 | -10.98% | 374.7만 |
|---|
| 2026.01.12 | ₩40,743 | ₩41,091 | ₩37,993 | ₩40,823 | +0.20% | 264.6만 |
|---|
| 2026.01.09 | ₩38,148 | ₩41,574 | ₩35,553 | ₩40,381 | +5.85% | 423.5만 |
|---|
| 2026.01.08 | ₩37,685 | ₩41,909 | ₩36,840 | ₩37,537 | -0.39% | 425.5만 |
|---|
| 2026.01.07 | ₩35,211 | ₩38,905 | ₩33,930 | ₩36,679 | +4.17% | 368.2만 |
|---|
| 2026.01.06 | ₩35,043 | ₩36,505 | ₩33,528 | ₩35,472 | +1.22% | 412.2만 |
|---|
| 2026.01.05 | ₩33,018 | ₩34,962 | ₩31,851 | ₩34,560 | +4.67% | 383.6만 |
|---|
| 2026.01.02 | ₩30,993 | ₩31,945 | ₩28,992 | ₩31,865 | +2.81% | 413.4만 |
|---|
| 2025.12.31 | ₩30,510 | ₩31,033 | ₩29,464 | ₩30,000 | -1.67% | 312.5만 |
|---|
| 2025.12.30 | ₩31,999 | ₩32,790 | ₩30,436 | ₩30,470 | -4.78% | 332.9만 |
|---|
| 2025.12.29 | ₩30,738 | ₩33,326 | ₩30,550 | ₩31,650 | +2.97% | 288만 |
|---|
| 2025.12.26 | ₩36,210 | ₩36,411 | ₩30,912 | ₩31,301 | -13.56% | 382.2만 |
|---|
| 2025.12.24 | ₩36,330 | ₩37,417 | ₩34,144 | ₩36,263 | -0.18% | 210.2만 |
|---|
| 2025.12.23 | ₩35,244 | ₩36,853 | ₩34,748 | ₩35,486 | +0.68% | 437.2만 |
|---|
| 2025.12.22 | ₩34,211 | ₩38,543 | ₩33,970 | ₩38,355 | +12.11% | 637.4만 |
|---|
| 2025.12.19 | ₩27,278 | ₩33,407 | ₩27,224 | ₩33,058 | +21.19% | 817.3만 |
|---|
| 2025.12.18 | ₩25,763 | ₩27,224 | ₩25,400 | ₩26,916 | +4.48% | 188.2만 |
|---|
| 2025.12.17 | ₩27,345 | ₩27,653 | ₩24,837 | ₩24,851 | -9.12% | 152.8만 |
|---|
| 2025.12.16 | ₩26,822 | ₩27,707 | ₩25,964 | ₩27,198 | +1.40% | 151.2만 |
|---|
| 2025.12.15 | ₩29,933 | ₩31,730 | ₩27,251 | ₩27,305 | -8.78% | 373만 |
|---|
| 2025.12.12 | ₩31,891 | ₩32,441 | ₩29,008 | ₩29,638 | -7.06% | 377.5만 |
|---|
| 2025.12.11 | ₩29,303 | ₩31,958 | ₩27,573 | ₩31,529 | +7.60% | 366.5만 |
|---|
| 2025.12.10 | ₩26,178 | ₩29,343 | ₩25,467 | ₩28,565 | +9.12% | 350.2만 |
|---|
| 2025.12.09 | ₩25,682 | ₩26,755 | ₩24,985 | ₩26,098 | +1.62% | 134.2만 |
|---|
| 2025.12.08 | ₩26,889 | ₩27,332 | ₩24,743 | ₩25,655 | -4.59% | 175.6만 |
|---|
| 2025.12.05 | ₩27,332 | ₩28,183 | ₩26,373 | ₩26,567 | -2.80% | 188.2만 |
|---|
| 2025.12.04 | ₩25,065 | ₩27,493 | ₩24,891 | ₩27,117 | +8.19% | 227.9만 |
|---|
| 2025.12.03 | ₩23,939 | ₩25,293 | ₩23,483 | ₩24,877 | +3.92% | 181.1만 |
|---|
| 2025.12.02 | ₩22,718 | ₩24,844 | ₩22,584 | ₩24,006 | +5.67% | 208.5만 |
|---|
| 2025.12.01 | ₩23,054 | ₩23,155 | ₩22,195 | ₩22,544 | -2.21% | 147.6만 |
|---|
| 2025.11.28 | ₩23,684 | ₩24,220 | ₩23,449 | ₩23,751 | +0.28% | 72.1만 |
|---|
| 2025.11.26 | ₩23,630 | ₩24,515 | ₩23,027 | ₩23,375 | -1.08% | 146.4만 |
|---|
| 2025.11.25 | ₩22,758 | ₩23,925 | ₩22,557 | ₩23,255 | +2.18% | 152.3만 |
|---|
| 2025.11.24 | ₩22,463 | ₩22,866 | ₩21,944 | ₩22,611 | +0.66% | 157만 |
|---|
| 2025.11.21 | ₩22,839 | ₩23,335 | ₩21,458 | ₩22,504 | -1.47% | 211.2만 |
|---|
| 2025.11.20 | ₩26,299 | ₩26,822 | ₩22,665 | ₩22,691 | -13.72% | 275.4만 |
|---|
| 2025.11.19 | ₩26,460 | ₩27,104 | ₩25,628 | ₩26,044 | -1.57% | 145.2만 |
|---|
| 2025.11.18 | ₩25,481 | ₩26,943 | ₩25,280 | ₩26,500 | +4.00% | 215만 |
|---|
| 2025.11.17 | ₩30,812 | ₩30,812 | ₩25,642 | ₩26,125 | -15.21% | 362.9만 |
|---|
| 2025.11.14 | ₩28,123 | ₩32,656 | ₩27,922 | ₩30,778 | +9.44% | 446만 |
|---|
| 2025.11.13 | ₩30,403 | ₩32,481 | ₩27,372 | ₩28,726 | -5.51% | 816.5만 |
|---|
| 2025.11.12 | ₩25,830 | ₩26,125 | ₩24,421 | ₩24,556 | -4.93% | 241만 |
|---|
| 2025.11.11 | ₩25,481 | ₩26,245 | ₩24,716 | ₩25,655 | +0.68% | 121.6만 |
|---|
| 2025.11.10 | ₩26,822 | ₩27,210 | ₩25,240 | ₩25,803 | -3.80% | 138.8만 |
|---|
| 2025.11.07 | ₩25,508 | ₩27,157 | ₩24,663 | ₩26,473 | +3.79% | 236.6만 |
|---|
| 2025.11.06 | ₩29,799 | ₩29,873 | ₩25,736 | ₩25,923 | -13.01% | 260.8만 |
|---|
| 2025.11.05 | ₩30,322 | ₩30,671 | ₩29,732 | ₩30,175 | -0.49% | 108.1만 |
|---|
| 2025.11.04 | ₩30,389 | ₩32,589 | ₩30,148 | ₩30,644 | +0.84% | 127만 |
|---|
| 2025.11.03 | ₩32,267 | ₩32,276 | ₩31,115 | ₩31,891 | -1.16% | 98.2만 |
|---|
| 2025.10.31 | ₩32,790 | ₩33,206 | ₩31,932 | ₩32,535 | -0.78% | 119.4만 |
|---|
| 2025.10.30 | ₩32,870 | ₩33,621 | ₩32,267 | ₩32,790 | -0.24% | 97.2만 |
|---|
| 2025.10.29 | ₩34,426 | ₩34,560 | ₩33,058 | ₩33,595 | -2.42% | 195.8만 |
|---|
| 2025.10.28 | ₩36,800 | ₩37,001 | ₩34,493 | ₩34,560 | -6.09% | 131.8만 |
|---|
| 2025.10.27 | ₩36,478 | ₩37,175 | ₩35,868 | ₩36,867 | +1.07% | 98.7만 |
|---|
| 2025.10.24 | ₩35,512 | ₩37,131 | ₩35,418 | ₩36,102 | +1.66% | 134.2만 |
|---|
| 2025.10.23 | ₩34,614 | ₩35,861 | ₩34,614 | ₩34,815 | +0.58% | 102.6만 |
|---|
| 2025.10.22 | ₩37,283 | ₩37,698 | ₩34,198 | ₩35,190 | -5.61% | 186.6만 |
|---|
| 2025.10.21 | ₩36,009 | ₩38,557 | ₩35,351 | ₩37,792 | +4.95% | 134.9만 |
|---|
| 2025.10.20 | ₩35,378 | ₩36,827 | ₩35,150 | ₩36,371 | +2.81% | 116.7만 |
|---|
| 2025.10.17 | ₩37,028 | ₩37,537 | ₩34,667 | ₩35,351 | -4.53% | 188.4만 |
|---|
| 2025.10.16 | ₩39,965 | ₩40,099 | ₩37,296 | ₩37,618 | -5.87% | 164.9만 |
|---|
| 2025.10.15 | ₩40,810 | ₩41,842 | ₩38,811 | ₩39,697 | -2.73% | 139.7만 |
|---|
| 2025.10.14 | ₩39,254 | ₩41,862 | ₩37,296 | ₩40,354 | +2.80% | 192만 |
|---|
| 2025.10.13 | ₩38,396 | ₩40,676 | ₩38,355 | ₩40,072 | +4.37% | 152.9만 |
|---|
| 2025.10.10 | ₩41,520 | ₩42,862 | ₩38,020 | ₩38,034 | -8.40% | 286만 |
|---|