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 | ₩27,785 | ₩28,107 | ₩26,350 | ₩26,820 | -3.47% | 284.6만 |
| 2026.10.08 | ₩28,415 | ₩28,925 | ₩26,900 | ₩27,718 | -2.45% | 357.5만 |
| 2026.10.07 | ₩29,542 | ₩29,703 | ₩28,368 | ₩28,844 | -2.36% | 319.3만 |
| 2026.10.06 | ₩31,097 | ₩32,351 | ₩29,957 | ₩30,615 | -1.55% | 421.7만 |
| 2026.10.05 | ₩31,191 | ₩31,191 | ₩29,548 | ₩30,293 | -2.88% | 359.1만 |
| 2026.10.02 | ₩31,057 | ₩32,237 | ₩30,065 | ₩31,272 | +0.69% | 470.3만 |
| 2026.10.01 | ₩31,312 | ₩32,676 | ₩30,521 | ₩30,641 | -2.14% | 390.2만 |
| 2026.09.30 | ₩32,049 | ₩33,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,044 |
| -3.14% |
| 431.5만 |
| 2026.09.29 | ₩33,095 | ₩33,752 | ₩30,320 | ₩30,655 | -7.37% | 304.4만 |
|---|
| 2026.09.28 | ₩32,116 | ₩33,659 | ₩31,848 | ₩32,331 | +0.67% | 349.9만 |
|---|
| 2026.09.25 | ₩31,258 | ₩34,302 | ₩31,245 | ₩32,666 | +4.50% | 529만 |
|---|
| 2026.09.24 | ₩28,965 | ₩31,245 | ₩28,630 | ₩30,963 | +6.90% | 264.9만 |
|---|
| 2026.09.23 | ₩31,245 | ₩31,298 | ₩29,139 | ₩29,367 | -6.01% | 208만 |
|---|
| 2026.09.22 | ₩30,655 | ₩31,392 | ₩29,703 | ₩31,305 | +2.12% | 268.8만 |
|---|
| 2026.09.21 | ₩28,912 | ₩30,869 | ₩28,912 | ₩30,608 | +5.87% | 281.6만 |
|---|
| 2026.09.18 | ₩29,307 | ₩29,502 | ₩27,465 | ₩28,120 | -4.05% | 921.5만 |
|---|
| 2026.09.17 | ₩28,134 | ₩29,776 | ₩27,906 | ₩29,126 | +3.53% | 242.5만 |
|---|
| 2026.09.16 | ₩27,731 | ₩27,778 | ₩26,230 | ₩27,195 | -1.93% | 320만 |
|---|
| 2026.09.15 | ₩28,442 | ₩29,052 | ₩27,383 | ₩27,477 | -3.39% | 285.9만 |
|---|
| 2026.09.14 | ₩27,524 | ₩29,984 | ₩27,343 | ₩28,643 | +4.07% | 208.8만 |
|---|
| 2026.09.11 | ₩28,228 | ₩29,240 | ₩27,984 | ₩28,335 | +0.38% | 190.2만 |
|---|
| 2026.09.10 | ₩28,751 | ₩30,299 | ₩27,812 | ₩28,026 | -2.52% | 216.7만 |
|---|
| 2026.09.09 | ₩31,164 | ₩31,245 | ₩29,180 | ₩29,247 | -6.15% | 221.8만 |
|---|
| 2026.09.08 | ₩29,562 | ₩31,446 | ₩28,718 | ₩30,708 | +3.88% | 312.6만 |
|---|
| 2026.09.04 | ₩28,858 | ₩29,460 | ₩28,268 | ₩29,059 | +0.70% | 179.9만 |
|---|
| 2026.09.03 | ₩28,751 | ₩29,032 | ₩27,758 | ₩28,241 | -1.77% | 181.8만 |
|---|
| 2026.09.02 | ₩27,758 | ₩28,482 | ₩27,731 | ₩28,254 | +1.79% | 210만 |
|---|
| 2026.09.01 | ₩27,436 | ₩28,496 | ₩27,293 | ₩27,718 | +1.03% | 209.2만 |
|---|
| 2026.08.31 | ₩28,214 | ₩29,032 | ₩28,013 | ₩28,321 | +0.38% | 216.6만 |
|---|
| 2026.08.28 | ₩29,468 | ₩29,582 | ₩27,879 | ₩28,509 | -3.25% | 290.2만 |
|---|
| 2026.08.27 | ₩30,427 | ₩30,480 | ₩29,408 | ₩29,716 | -2.34% | 185만 |
|---|
| 2026.08.26 | ₩29,716 | ₩30,675 | ₩29,609 | ₩29,850 | +0.45% | 197.9만 |
|---|
| 2026.08.25 | ₩31,580 | ₩31,902 | ₩29,676 | ₩29,850 | -5.48% | 289.7만 |
|---|
| 2026.08.24 | ₩31,701 | ₩32,063 | ₩30,843 | ₩30,977 | -2.28% | 230.3만 |
|---|
| 2026.08.21 | ₩32,371 | ₩33,752 | ₩31,801 | ₩32,787 | +1.28% | 209.8만 |
|---|
| 2026.08.20 | ₩33,927 | ₩34,009 | ₩30,749 | ₩31,687 | -6.60% | 336.7만 |
|---|
| 2026.08.19 | ₩34,879 | ₩34,994 | ₩32,760 | ₩33,927 | -2.73% | 227.6만 |
|---|
| 2026.08.18 | ₩34,865 | ₩36,166 | ₩34,168 | ₩35,053 | +0.54% | 209.4만 |
|---|
| 2026.08.17 | ₩35,375 | ₩37,145 | ₩35,013 | ₩36,448 | +3.03% | 243.3만 |
|---|
| 2026.08.14 | ₩37,212 | ₩37,816 | ₩35,134 | ₩35,764 | -3.89% | 330.6만 |
|---|
| 2026.08.13 | ₩33,940 | ₩37,148 | ₩33,848 | ₩35,898 | +5.77% | 376.3만 |
|---|
| 2026.08.12 | ₩35,818 | ₩37,199 | ₩34,664 | ₩35,590 | -0.64% | 634.3만 |
|---|
| 2026.08.11 | ₩34,115 | ₩36,005 | ₩33,592 | ₩35,348 | +3.62% | 337.1만 |
|---|
| 2026.08.10 | ₩36,126 | ₩36,434 | ₩33,256 | ₩34,544 | -4.38% | 284.7만 |
|---|
| 2026.08.07 | ₩32,908 | ₩35,885 | ₩32,519 | ₩35,818 | +8.84% | 421.6만 |
|---|
| 2026.08.06 | ₩30,306 | ₩33,203 | ₩30,105 | ₩32,264 | +6.46% | 247.7만 |
|---|
| 2026.08.05 | ₩30,856 | ₩31,513 | ₩29,998 | ₩30,628 | -0.74% | 214만 |
|---|
| 2026.08.04 | ₩30,447 | ₩32,009 | ₩30,030 | ₩31,285 | +2.75% | 367.1만 |
|---|
| 2026.08.03 | ₩26,551 | ₩29,448 | ₩26,069 | ₩29,354 | +10.56% | 308.3만 |
|---|
| 2026.07.31 | ₩28,375 | ₩28,576 | ₩26,002 | ₩27,262 | -3.92% | 272.7만 |
|---|
| 2026.07.30 | ₩24,500 | ₩27,410 | ₩24,406 | ₩27,208 | +11.06% | 437.9만 |
|---|
| 2026.07.29 | ₩25,653 | ₩25,774 | ₩23,749 | ₩23,923 | -6.74% | 417.1만 |
|---|
| 2026.07.28 | ₩25,881 | ₩27,249 | ₩24,674 | ₩25,908 | +0.10% | 389만 |
|---|
| 2026.07.27 | ₩27,048 | ₩27,564 | ₩25,961 | ₩26,659 | -1.44% | 262.7만 |
|---|
| 2026.07.24 | ₩27,839 | ₩27,973 | ₩26,189 | ₩26,404 | -5.15% | 261.2만 |
|---|
| 2026.07.23 | ₩26,766 | ₩28,603 | ₩26,551 | ₩27,758 | +3.71% | 286.1만 |
|---|
| 2026.07.22 | ₩28,161 | ₩28,590 | ₩26,860 | ₩27,141 | -3.62% | 208만 |
|---|
| 2026.07.21 | ₩26,699 | ₩28,831 | ₩26,377 | ₩28,308 | +6.03% | 391.6만 |
|---|
| 2026.07.20 | ₩26,102 | ₩26,753 | ₩25,425 | ₩26,377 | +1.05% | 311.2만 |
|---|
| 2026.07.17 | ₩24,500 | ₩27,115 | ₩24,178 | ₩25,841 | +5.47% | 510.3만 |
|---|
| 2026.07.16 | ₩27,450 | ₩27,463 | ₩25,170 | ₩25,519 | -7.03% | 504.9만 |
|---|
| 2026.07.15 | ₩29,133 | ₩29,904 | ₩27,758 | ₩28,080 | -3.61% | 451.8만 |
|---|
| 2026.07.14 | ₩30,494 | ₩31,044 | ₩28,871 | ₩28,898 | -5.23% | 283.3만 |
|---|
| 2026.07.13 | ₩31,674 | ₩31,915 | ₩29,582 | ₩29,864 | -5.72% | 320.1만 |
|---|
| 2026.07.10 | ₩34,195 | ₩34,275 | ₩32,237 | ₩32,304 | -5.53% | 244.5만 |
|---|
| 2026.07.09 | ₩34,865 | ₩35,037 | ₩33,887 | ₩33,900 | -2.77% | 204.1만 |
|---|
| 2026.07.08 | ₩33,511 | ₩35,536 | ₩33,323 | ₩34,705 | +3.56% | 337.8만 |
|---|
| 2026.07.07 | ₩36,890 | ₩37,132 | ₩34,383 | ₩34,410 | -6.72% | 304.6만 |
|---|
| 2026.07.06 | ₩38,687 | ₩39,894 | ₩37,199 | ₩37,547 | -2.95% | 363.4만 |
|---|
| 2026.07.02 | ₩37,588 | ₩41,691 | ₩37,105 | ₩38,754 | +3.10% | 355.1만 |
|---|
| 2026.07.01 | ₩39,438 | ₩41,088 | ₩37,816 | ₩38,044 | -3.54% | 644만 |
|---|
| 2026.06.30 | ₩38,526 | ₩40,632 | ₩36,475 | ₩39,425 | +2.33% | 679.4만 |
|---|
| 2026.06.29 | ₩35,657 | ₩39,130 | ₩35,563 | ₩38,955 | +9.25% | 741.2만 |
|---|
| 2026.06.26 | ₩32,720 | ₩34,691 | ₩32,492 | ₩34,249 | +4.67% | 1253만 |
|---|
| 2026.06.25 | ₩34,061 | ₩34,214 | ₩32,036 | ₩33,002 | -3.11% | 605.9만 |
|---|
| 2026.06.24 | ₩36,193 | ₩36,193 | ₩33,097 | ₩33,498 | -7.45% | 716.4만 |
|---|
| 2026.06.23 | ₩38,151 | ₩39,961 | ₩36,475 | ₩36,488 | -4.36% | 516.6만 |
|---|
| 2026.06.22 | ₩40,886 | ₩40,900 | ₩37,038 | ₩38,835 | -5.02% | 623.2만 |
|---|
| 2026.06.18 | ₩42,308 | ₩42,603 | ₩38,656 | ₩41,503 | -1.90% | 1333.4만 |
|---|
| 2026.06.17 | ₩42,120 | ₩43,703 | ₩41,208 | ₩41,772 | -0.83% | 523.8만 |
|---|
| 2026.06.16 | ₩43,515 | ₩44,226 | ₩40,672 | ₩41,503 | -4.62% | 790.2만 |
|---|
| 2026.06.15 | ₩46,653 | ₩46,773 | ₩44,226 | ₩44,735 | -4.11% | 768.6만 |
|---|
| 2026.06.12 | ₩51,876 | ₩52,633 | ₩42,107 | ₩42,737 | -17.62% | 1453.8만 |
|---|
| 2026.06.11 | ₩46,700 | ₩53,009 | ₩46,068 | ₩52,794 | +13.05% | 1032.4만 |
|---|
| 2026.06.10 | ₩46,599 | ₩47,404 | ₩43,810 | ₩44,816 | -3.83% | 515.1만 |
|---|
| 2026.06.09 | ₩50,877 | ₩50,957 | ₩42,791 | ₩44,849 | -11.85% | 633.2만 |
|---|
| 2026.06.08 | ₩49,858 | ₩51,225 | ₩47,846 | ₩48,517 | -2.69% | 421.9만 |
|---|
| 2026.06.05 | ₩53,217 | ₩54,699 | ₩47,672 | ₩48,409 | -9.03% | 668.4만 |
|---|
| 2026.06.04 | ₩52,003 | ₩57,635 | ₩51,094 | ₩55,423 | +6.58% | 628.4만 |
|---|
| 2026.06.03 | ₩56,630 | ₩60,076 | ₩52,754 | ₩53,344 | -5.80% | 802.5만 |
|---|
| 2026.06.02 | ₩59,043 | ₩62,275 | ₩57,702 | ₩58,158 | -1.50% | 622만 |
|---|
| 2026.06.01 | ₩60,290 | ₩61,708 | ₩53,304 | ₩59,325 | -1.60% | 1624.5만 |
|---|
| 2026.05.29 | ₩62,275 | ₩63,435 | ₩59,003 | ₩62,342 | +0.11% | 2238.9만 |
|---|
| 2026.05.28 | ₩76,436 | ₩76,436 | ₩65,078 | ₩66,204 | -13.39% | 1531.9만 |
|---|
| 2026.05.27 | ₩78,675 | ₩83,342 | ₩74,089 | ₩76,811 | -2.37% | 1166.4만 |
|---|
| 2026.05.26 | ₩71,461 | ₩83,369 | ₩69,718 | ₩78,863 | +10.36% | 1577.8만 |
|---|
| 2026.05.22 | ₩57,568 | ₩67,076 | ₩57,568 | ₩66,379 | +15.30% | 882.2만 |
|---|
| 2026.05.21 | ₩57,012 | ₩57,863 | ₩54,511 | ₩57,474 | +0.81% | 434.9만 |
|---|
| 2026.05.20 | ₩58,507 | ₩60,478 | ₩56,053 | ₩59,003 | +0.85% | 578만 |
|---|
| 2026.05.19 | ₩57,588 | ₩58,413 | ₩52,446 | ₩57,086 | -0.87% | 583.3만 |
|---|
| 2026.05.18 | ₩58,078 | ₩63,978 | ₩56,777 | ₩58,936 | +1.48% | 986.3만 |
|---|
| 2026.05.15 | ₩54,511 | ₩56,522 | ₩50,491 | ₩54,216 | -0.54% | 825.2만 |
|---|
| 2026.05.14 | ₩53,177 | ₩58,467 | ₩51,333 | ₩56,831 | +6.87% | 835.9만 |
|---|
| 2026.05.13 | ₩53,626 | ₩54,980 | ₩50,971 | ₩52,794 | -1.55% | 607.2만 |
|---|
| 2026.05.12 | ₩49,563 | ₩53,948 | ₩48,611 | ₩52,727 | +6.39% | 716.8만 |
|---|
| 2026.05.11 | ₩51,547 | ₩54,115 | ₩49,482 | ₩51,279 | -0.52% | 797.3만 |
|---|
| 2026.05.08 | ₩44,675 | ₩54,176 | ₩43,951 | ₩53,210 | +19.11% | 1191.7만 |
|---|
| 2026.05.07 | ₩46,418 | ₩47,202 | ₩42,657 | ₩43,394 | -6.51% | 370.2만 |
|---|
| 2026.05.06 | ₩43,796 | ₩48,262 | ₩43,180 | ₩46,331 | +5.79% | 795만 |
|---|
| 2026.05.05 | ₩51,883 | ₩52,483 | ₩41,973 | ₩42,268 | -18.53% | 856.3만 |
|---|
| 2026.05.04 | ₩45,325 | ₩46,237 | ₩43,381 | ₩44,749 | -1.27% | 496만 |
|---|
| 2026.05.01 | ₩47,095 | ₩47,095 | ₩43,669 | ₩45,325 | -3.76% | 332만 |
|---|
| 2026.04.30 | ₩45,258 | ₩47,538 | ₩44,386 | ₩46,398 | +2.52% | 414.4만 |
|---|
| 2026.04.29 | ₩45,191 | ₩45,191 | ₩41,887 | ₩44,909 | -0.62% | 361만 |
|---|
| 2026.04.28 | ₩45,003 | ₩46,726 | ₩43,971 | ₩45,882 | +1.95% | 339.4만 |
|---|
| 2026.04.27 | ₩47,176 | ₩48,289 | ₩44,252 | ₩46,277 | -1.90% | 446.6만 |
|---|
| 2026.04.24 | ₩52,540 | ₩52,714 | ₩46,934 | ₩47,109 | -10.34% | 497.4만 |
|---|
| 2026.04.23 | ₩54,511 | ₩54,927 | ₩49,482 | ₩51,681 | -5.19% | 446.4만 |
|---|
| 2026.04.22 | ₩58,266 | ₩61,350 | ₩52,593 | ₩55,584 | -4.60% | 683.4만 |
|---|
| 2026.04.21 | ₩58,386 | ₩60,156 | ₩56,093 | ₩56,442 | -3.33% | 491.9만 |
|---|
| 2026.04.20 | ₩57,716 | ₩62,082 | ₩56,656 | ₩57,381 | -0.58% | 488.7만 |
|---|
| 2026.04.17 | ₩59,875 | ₩62,061 | ₩57,608 | ₩58,628 | -2.08% | 776.2만 |
|---|
| 2026.04.16 | ₩51,011 | ₩59,431 | ₩49,724 | ₩59,231 | +16.11% | 914.9만 |
|---|
| 2026.04.15 | ₩49,026 | ₩50,542 | ₩47,015 | ₩50,448 | +2.90% | 502.5만 |
|---|
| 2026.04.14 | ₩54,182 | ₩54,967 | ₩45,701 | ₩49,093 | -9.39% | 997.3만 |
|---|
| 2026.04.13 | ₩49,227 | ₩53,143 | ₩49,214 | ₩52,030 | +5.69% | 550만 |
|---|
| 2026.04.10 | ₩50,186 | ₩53,304 | ₩48,476 | ₩50,340 | +0.31% | 690.2만 |
|---|
| 2026.04.09 | ₩50,937 | ₩55,664 | ₩49,985 | ₩50,381 | -1.09% | 1319.6만 |
|---|
| 2026.04.08 | ₩51,091 | ₩53,451 | ₩48,316 | ₩51,118 | +0.05% | 968.2만 |
|---|
| 2026.04.07 | ₩45,151 | ₩48,409 | ₩43,126 | ₩47,699 | +5.64% | 907만 |
|---|
| 2026.04.06 | ₩45,419 | ₩48,007 | ₩43,665 | ₩46,733 | +2.89% | 1006.2만 |
|---|
| 2026.04.02 | ₩36,957 | ₩44,360 | ₩36,770 | ₩44,158 | +19.48% | 774.5만 |
|---|
| 2026.04.01 | ₩39,049 | ₩42,067 | ₩38,674 | ₩39,908 | +2.20% | 983.8만 |
|---|
| 2026.03.31 | ₩33,089 | ₩38,500 | ₩32,888 | ₩38,178 | +15.38% | 935.1만 |
|---|
| 2026.03.30 | ₩32,210 | ₩33,002 | ₩30,550 | ₩31,674 | -1.67% | 532.5만 |
|---|
| 2026.03.27 | ₩35,134 | ₩35,764 | ₩30,883 | ₩31,788 | -9.52% | 645.5만 |
|---|
| 2026.03.26 | ₩36,072 | ₩37,708 | ₩34,490 | ₩35,952 | -0.33% | 640.4만 |
|---|
| 2026.03.25 | ₩33,028 | ₩38,003 | ₩32,599 | ₩36,917 | +11.77% | 959.8만 |
|---|
| 2026.03.24 | ₩31,701 | ₩32,586 | ₩30,266 | ₩31,821 | +0.38% | 512.1만 |
|---|
| 2026.03.23 | ₩30,360 | ₩33,558 | ₩28,871 | ₩32,197 | +6.05% | 774.8만 |
|---|
| 2026.03.20 | ₩34,262 | ₩36,434 | ₩29,662 | ₩31,138 | -9.12% | 1600.2만 |
|---|
| 2026.03.19 | ₩29,676 | ₩31,473 | ₩29,421 | ₩30,789 | +3.75% | 540.1만 |
|---|
| 2026.03.18 | ₩32,277 | ₩32,841 | ₩30,910 | ₩31,097 | -3.66% | 361.7만 |
|---|
| 2026.03.17 | ₩32,076 | ₩33,565 | ₩31,618 | ₩32,961 | +2.76% | 306.2만 |
|---|
| 2026.03.16 | ₩32,049 | ₩33,779 | ₩30,534 | ₩32,090 | +0.13% | 362.2만 |
|---|
| 2026.03.13 | ₩31,969 | ₩33,967 | ₩31,285 | ₩31,473 | -1.55% | 560.5만 |
|---|
| 2026.03.12 | ₩31,781 | ₩33,752 | ₩30,722 | ₩31,151 | -1.98% | 1421.2만 |
|---|
| 2026.03.11 | ₩25,720 | ₩27,644 | ₩25,680 | ₩27,624 | +7.40% | 260.9만 |
|---|
| 2026.03.10 | ₩27,034 | ₩27,034 | ₩25,224 | ₩26,002 | -3.82% | 329.7만 |
|---|
| 2026.03.09 | ₩26,189 | ₩28,208 | ₩25,774 | ₩27,825 | +6.25% | 253.4만 |
|---|
| 2026.03.06 | ₩26,793 | ₩28,375 | ₩26,196 | ₩26,458 | -1.25% | 152.4만 |
|---|
| 2026.03.05 | ₩28,301 | ₩28,979 | ₩26,082 | ₩27,329 | -3.44% | 175.7만 |
|---|
| 2026.03.04 | ₩27,946 | ₩29,408 | ₩27,772 | ₩28,697 | +2.69% | 195.3만 |
|---|
| 2026.03.03 | ₩27,222 | ₩28,496 | ₩26,230 | ₩27,973 | +2.76% | 149.4만 |
|---|
| 2026.03.02 | ₩24,808 | ₩28,764 | ₩24,288 | ₩28,053 | +13.08% | 303.4만 |
|---|
| 2026.02.27 | ₩27,450 | ₩27,745 | ₩25,267 | ₩25,841 | -5.86% | 358만 |
|---|
| 2026.02.26 | ₩27,329 | ₩29,207 | ₩26,887 | ₩28,871 | +5.64% | 295.1만 |
|---|
| 2026.02.25 | ₩27,758 | ₩28,201 | ₩26,766 | ₩27,289 | -1.69% | 226.2만 |
|---|
| 2026.02.24 | ₩26,793 | ₩27,785 | ₩25,640 | ₩27,758 | +3.60% | 164.3만 |
|---|
| 2026.02.23 | ₩26,136 | ₩27,088 | ₩25,760 | ₩26,793 | +2.51% | 137만 |
|---|
| 2026.02.20 | ₩28,161 | ₩29,180 | ₩26,605 | ₩26,793 | -4.86% | 210.2만 |
|---|
| 2026.02.19 | ₩27,825 | ₩29,381 | ₩27,517 | ₩28,871 | +3.76% | 161.2만 |
|---|
| 2026.02.18 | ₩27,289 | ₩29,502 | ₩27,034 | ₩28,791 | +5.50% | 274.4만 |
|---|
| 2026.02.17 | ₩25,479 | ₩29,099 | ₩24,966 | ₩27,329 | +7.26% | 428.6만 |
|---|
| 2026.02.13 | ₩25,613 | ₩27,356 | ₩25,395 | ₩25,881 | +1.05% | 231.6만 |
|---|
| 2026.02.12 | ₩27,946 | ₩27,973 | ₩25,210 | ₩25,653 | -8.21% | 310.1만 |
|---|
| 2026.02.11 | ₩30,977 | ₩31,233 | ₩27,423 | ₩27,919 | -9.87% | 363만 |
|---|
| 2026.02.10 | ₩32,666 | ₩33,028 | ₩30,762 | ₩30,843 | -5.58% | 210.7만 |
|---|
| 2026.02.09 | ₩32,184 | ₩33,954 | ₩31,379 | ₩33,136 | +2.96% | 296.4만 |
|---|
| 2026.02.06 | ₩31,366 | ₩32,774 | ₩30,990 | ₩32,023 | +2.09% | 261.9만 |
|---|
| 2026.02.05 | ₩31,097 | ₩32,760 | ₩29,435 | ₩30,031 | -3.43% | 234.2만 |
|---|
| 2026.02.04 | ₩33,592 | ₩33,592 | ₩30,916 | ₩32,733 | -2.55% | 522.6만 |
|---|
| 2026.02.03 | ₩31,781 | ₩33,685 | ₩30,775 | ₩33,605 | +5.74% | 536.8만 |
|---|
| 2026.02.02 | ₩32,881 | ₩34,182 | ₩29,917 | ₩30,655 | -6.77% | 444.6만 |
|---|
| 2026.01.30 | ₩35,536 | ₩37,232 | ₩32,733 | ₩33,793 | -4.91% | 296.3만 |
|---|
| 2026.01.29 | ₩38,432 | ₩38,754 | ₩35,134 | ₩36,327 | -5.48% | 281.2만 |
|---|
| 2026.01.28 | ₩39,331 | ₩40,484 | ₩36,528 | ₩38,701 | -1.60% | 352.6만 |
|---|
| 2026.01.27 | ₩34,275 | ₩39,866 | ₩33,793 | ₩39,358 | +14.83% | 386.7만 |
|---|
| 2026.01.26 | ₩39,331 | ₩39,331 | ₩33,310 | ₩33,793 | -14.08% | 471.1만 |
|---|
| 2026.01.23 | ₩42,241 | ₩42,898 | ₩38,996 | ₩39,063 | -7.52% | 313.8만 |
|---|
| 2026.01.22 | ₩39,532 | ₩41,772 | ₩38,741 | ₩41,463 | +4.88% | 252.8만 |
|---|
| 2026.01.21 | ₩41,570 | ₩41,852 | ₩36,743 | ₩38,754 | -6.77% | 496.6만 |
|---|
| 2026.01.20 | ₩42,174 | ₩46,089 | ₩40,618 | ₩40,685 | -3.53% | 403.4만 |
|---|
| 2026.01.16 | ₩41,289 | ₩46,035 | ₩41,114 | ₩44,802 | +8.51% | 502.7만 |
|---|
| 2026.01.15 | ₩39,827 | ₩41,409 | ₩38,781 | ₩39,894 | +0.17% | 236.2만 |
|---|
| 2026.01.14 | ₩36,877 | ₩40,296 | ₩35,442 | ₩40,243 | +9.13% | 398.3만 |
|---|
| 2026.01.13 | ₩42,134 | ₩42,241 | ₩36,818 | ₩37,507 | -10.98% | 374.7만 |
|---|
| 2026.01.12 | ₩40,739 | ₩41,088 | ₩37,990 | ₩40,819 | +0.20% | 264.6만 |
|---|
| 2026.01.09 | ₩38,144 | ₩41,570 | ₩35,549 | ₩40,377 | +5.85% | 423.5만 |
|---|
| 2026.01.08 | ₩37,682 | ₩41,906 | ₩36,837 | ₩37,534 | -0.39% | 425.5만 |
|---|
| 2026.01.07 | ₩35,207 | ₩38,902 | ₩33,927 | ₩36,676 | +4.17% | 368.2만 |
|---|
| 2026.01.06 | ₩35,040 | ₩36,501 | ₩33,525 | ₩35,469 | +1.22% | 412.2만 |
|---|
| 2026.01.05 | ₩33,015 | ₩34,959 | ₩31,848 | ₩34,557 | +4.67% | 383.6만 |
|---|
| 2026.01.02 | ₩30,990 | ₩31,942 | ₩28,989 | ₩31,862 | +2.81% | 413.4만 |
|---|
| 2025.12.31 | ₩30,507 | ₩31,030 | ₩29,461 | ₩29,998 | -1.67% | 312.5만 |
|---|
| 2025.12.30 | ₩31,996 | ₩32,787 | ₩30,434 | ₩30,467 | -4.78% | 332.9만 |
|---|
| 2025.12.29 | ₩30,735 | ₩33,323 | ₩30,548 | ₩31,647 | +2.97% | 288만 |
|---|
| 2025.12.26 | ₩36,206 | ₩36,408 | ₩30,910 | ₩31,298 | -13.56% | 382.2만 |
|---|
| 2025.12.24 | ₩36,327 | ₩37,413 | ₩34,141 | ₩36,260 | -0.18% | 210.2만 |
|---|
| 2025.12.23 | ₩35,241 | ₩36,850 | ₩34,745 | ₩35,482 | +0.68% | 437.2만 |
|---|
| 2025.12.22 | ₩34,208 | ₩38,540 | ₩33,967 | ₩38,352 | +12.11% | 637.4만 |
|---|
| 2025.12.19 | ₩27,276 | ₩33,404 | ₩27,222 | ₩33,055 | +21.19% | 817.3만 |
|---|
| 2025.12.18 | ₩25,760 | ₩27,222 | ₩25,398 | ₩26,913 | +4.48% | 188.2만 |
|---|
| 2025.12.17 | ₩27,343 | ₩27,651 | ₩24,835 | ₩24,848 | -9.12% | 152.8만 |
|---|
| 2025.12.16 | ₩26,820 | ₩27,705 | ₩25,961 | ₩27,195 | +1.40% | 151.2만 |
|---|
| 2025.12.15 | ₩29,931 | ₩31,728 | ₩27,249 | ₩27,302 | -8.78% | 373만 |
|---|
| 2025.12.12 | ₩31,889 | ₩32,438 | ₩29,005 | ₩29,636 | -7.06% | 377.5만 |
|---|
| 2025.12.11 | ₩29,300 | ₩31,956 | ₩27,571 | ₩31,526 | +7.60% | 366.5만 |
|---|
| 2025.12.10 | ₩26,176 | ₩29,341 | ₩25,465 | ₩28,563 | +9.12% | 350.2만 |
|---|
| 2025.12.09 | ₩25,680 | ₩26,753 | ₩24,982 | ₩26,095 | +1.62% | 134.2만 |
|---|
| 2025.12.08 | ₩26,887 | ₩27,329 | ₩24,741 | ₩25,653 | -4.59% | 175.6만 |
|---|
| 2025.12.05 | ₩27,329 | ₩28,181 | ₩26,370 | ₩26,565 | -2.80% | 188.2만 |
|---|
| 2025.12.04 | ₩25,063 | ₩27,490 | ₩24,889 | ₩27,115 | +8.19% | 227.9만 |
|---|
| 2025.12.03 | ₩23,936 | ₩25,291 | ₩23,481 | ₩24,875 | +3.92% | 181.1만 |
|---|
| 2025.12.02 | ₩22,716 | ₩24,842 | ₩22,582 | ₩24,004 | +5.67% | 208.5만 |
|---|
| 2025.12.01 | ₩23,051 | ₩23,153 | ₩22,193 | ₩22,542 | -2.21% | 147.6만 |
|---|
| 2025.11.28 | ₩23,682 | ₩24,218 | ₩23,447 | ₩23,749 | +0.28% | 72.1만 |
|---|
| 2025.11.26 | ₩23,628 | ₩24,513 | ₩23,025 | ₩23,373 | -1.08% | 146.4만 |
|---|
| 2025.11.25 | ₩22,756 | ₩23,923 | ₩22,555 | ₩23,253 | +2.18% | 152.3만 |
|---|
| 2025.11.24 | ₩22,461 | ₩22,864 | ₩21,942 | ₩22,609 | +0.66% | 157만 |
|---|
| 2025.11.21 | ₩22,837 | ₩23,333 | ₩21,456 | ₩22,502 | -1.47% | 211.2만 |
|---|
| 2025.11.20 | ₩26,297 | ₩26,820 | ₩22,663 | ₩22,689 | -13.72% | 275.4만 |
|---|
| 2025.11.19 | ₩26,458 | ₩27,101 | ₩25,626 | ₩26,042 | -1.57% | 145.2만 |
|---|
| 2025.11.18 | ₩25,479 | ₩26,940 | ₩25,277 | ₩26,498 | +4.00% | 215만 |
|---|
| 2025.11.17 | ₩30,809 | ₩30,809 | ₩25,640 | ₩26,122 | -15.21% | 362.9만 |
|---|
| 2025.11.14 | ₩28,120 | ₩32,653 | ₩27,919 | ₩30,775 | +9.44% | 446만 |
|---|
| 2025.11.13 | ₩30,400 | ₩32,479 | ₩27,369 | ₩28,724 | -5.51% | 816.5만 |
|---|
| 2025.11.12 | ₩25,827 | ₩26,122 | ₩24,419 | ₩24,553 | -4.93% | 241만 |
|---|
| 2025.11.11 | ₩25,479 | ₩26,243 | ₩24,714 | ₩25,653 | +0.68% | 121.6만 |
|---|
| 2025.11.10 | ₩26,820 | ₩27,207 | ₩25,237 | ₩25,800 | -3.80% | 138.8만 |
|---|
| 2025.11.07 | ₩25,505 | ₩27,155 | ₩24,661 | ₩26,471 | +3.79% | 236.6만 |
|---|
| 2025.11.06 | ₩29,797 | ₩29,870 | ₩25,733 | ₩25,921 | -13.01% | 260.8만 |
|---|
| 2025.11.05 | ₩30,320 | ₩30,668 | ₩29,730 | ₩30,172 | -0.49% | 108.1만 |
|---|
| 2025.11.04 | ₩30,387 | ₩32,586 | ₩30,145 | ₩30,641 | +0.84% | 127만 |
|---|
| 2025.11.03 | ₩32,264 | ₩32,273 | ₩31,112 | ₩31,889 | -1.16% | 98.2만 |
|---|
| 2025.10.31 | ₩32,787 | ₩33,203 | ₩31,929 | ₩32,532 | -0.78% | 119.4만 |
|---|
| 2025.10.30 | ₩32,867 | ₩33,618 | ₩32,264 | ₩32,787 | -0.24% | 97.2만 |
|---|
| 2025.10.29 | ₩34,423 | ₩34,557 | ₩33,055 | ₩33,592 | -2.42% | 195.8만 |
|---|
| 2025.10.28 | ₩36,796 | ₩36,998 | ₩34,490 | ₩34,557 | -6.09% | 131.8만 |
|---|
| 2025.10.27 | ₩36,475 | ₩37,172 | ₩35,865 | ₩36,864 | +1.07% | 98.7만 |
|---|
| 2025.10.24 | ₩35,509 | ₩37,128 | ₩35,415 | ₩36,099 | +1.66% | 134.2만 |
|---|
| 2025.10.23 | ₩34,611 | ₩35,858 | ₩34,611 | ₩34,812 | +0.58% | 102.6만 |
|---|
| 2025.10.22 | ₩37,279 | ₩37,695 | ₩34,195 | ₩35,187 | -5.61% | 186.6만 |
|---|
| 2025.10.21 | ₩36,005 | ₩38,553 | ₩35,348 | ₩37,789 | +4.95% | 134.9만 |
|---|
| 2025.10.20 | ₩35,375 | ₩36,823 | ₩35,147 | ₩36,367 | +2.81% | 116.7만 |
|---|
| 2025.10.17 | ₩37,024 | ₩37,534 | ₩34,664 | ₩35,348 | -4.53% | 188.4만 |
|---|
| 2025.10.16 | ₩39,961 | ₩40,095 | ₩37,293 | ₩37,614 | -5.87% | 164.9만 |
|---|
| 2025.10.15 | ₩40,806 | ₩41,839 | ₩38,808 | ₩39,693 | -2.73% | 139.7만 |
|---|
| 2025.10.14 | ₩39,250 | ₩41,859 | ₩37,293 | ₩40,350 | +2.80% | 192만 |
|---|
| 2025.10.13 | ₩38,392 | ₩40,672 | ₩38,352 | ₩40,068 | +4.37% | 152.9만 |
|---|
| 2025.10.10 | ₩41,517 | ₩42,858 | ₩38,017 | ₩38,030 | -8.40% | 286만 |
|---|