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 | ₩27,787 | ₩28,109 | ₩26,352 | ₩26,821 | -3.47% | 284.6만 |
| 2026.10.08 | ₩28,417 | ₩28,927 | ₩26,902 | ₩27,720 | -2.45% | 357.5만 |
| 2026.10.07 | ₩29,544 | ₩29,705 | ₩28,370 | ₩28,846 | -2.36% | 319.3만 |
| 2026.10.06 | ₩31,099 | ₩32,353 | ₩29,960 | ₩30,617 | -1.55% | 421.7만 |
| 2026.10.05 | ₩31,193 | ₩31,193 | ₩29,550 | ₩30,295 | -2.88% | 359.1만 |
| 2026.10.02 | ₩31,059 | ₩32,239 | ₩30,067 | ₩31,274 | +0.69% | 470.3만 |
| 2026.10.01 | ₩31,314 | ₩32,678 | ₩30,523 | ₩30,643 | -2.14% | 390.2만 |
| 2026.09.30 | ₩32,052 | ₩33,185 |
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 | ₩30,657 | -7.37% | 304.4만 |
|---|
| 2026.09.28 | ₩32,119 | ₩33,661 | ₩31,850 | ₩32,333 | +0.67% | 349.9만 |
|---|
| 2026.09.25 | ₩31,260 | ₩34,305 | ₩31,247 | ₩32,668 | +4.50% | 529만 |
|---|
| 2026.09.24 | ₩28,967 | ₩31,247 | ₩28,632 | ₩30,965 | +6.90% | 264.9만 |
|---|
| 2026.09.23 | ₩31,247 | ₩31,301 | ₩29,141 | ₩29,369 | -6.01% | 208만 |
|---|
| 2026.09.22 | ₩30,657 | ₩31,394 | ₩29,705 | ₩31,307 | +2.12% | 268.8만 |
|---|
| 2026.09.21 | ₩28,913 | ₩30,871 | ₩28,913 | ₩30,610 | +5.87% | 281.6만 |
|---|
| 2026.09.18 | ₩29,309 | ₩29,504 | ₩27,466 | ₩28,122 | -4.05% | 921.5만 |
|---|
| 2026.09.17 | ₩28,136 | ₩29,778 | ₩27,908 | ₩29,128 | +3.53% | 242.5만 |
|---|
| 2026.09.16 | ₩27,733 | ₩27,780 | ₩26,231 | ₩27,197 | -1.93% | 320만 |
|---|
| 2026.09.15 | ₩28,444 | ₩29,054 | ₩27,385 | ₩27,479 | -3.39% | 285.9만 |
|---|
| 2026.09.14 | ₩27,525 | ₩29,986 | ₩27,344 | ₩28,645 | +4.07% | 208.8만 |
|---|
| 2026.09.11 | ₩28,230 | ₩29,242 | ₩27,985 | ₩28,337 | +0.38% | 190.2만 |
|---|
| 2026.09.10 | ₩28,753 | ₩30,301 | ₩27,814 | ₩28,028 | -2.52% | 216.7만 |
|---|
| 2026.09.09 | ₩31,166 | ₩31,247 | ₩29,182 | ₩29,249 | -6.15% | 221.8만 |
|---|
| 2026.09.08 | ₩29,564 | ₩31,448 | ₩28,720 | ₩30,711 | +3.88% | 312.6만 |
|---|
| 2026.09.04 | ₩28,860 | ₩29,462 | ₩28,270 | ₩29,061 | +0.70% | 179.9만 |
|---|
| 2026.09.03 | ₩28,753 | ₩29,034 | ₩27,760 | ₩28,243 | -1.77% | 181.8만 |
|---|
| 2026.09.02 | ₩27,760 | ₩28,484 | ₩27,733 | ₩28,256 | +1.79% | 210만 |
|---|
| 2026.09.01 | ₩27,438 | ₩28,498 | ₩27,295 | ₩27,720 | +1.03% | 209.2만 |
|---|
| 2026.08.31 | ₩28,216 | ₩29,034 | ₩28,015 | ₩28,323 | +0.38% | 216.6만 |
|---|
| 2026.08.28 | ₩29,470 | ₩29,584 | ₩27,881 | ₩28,511 | -3.25% | 290.2만 |
|---|
| 2026.08.27 | ₩30,429 | ₩30,483 | ₩29,410 | ₩29,718 | -2.34% | 185만 |
|---|
| 2026.08.26 | ₩29,718 | ₩30,677 | ₩29,611 | ₩29,852 | +0.45% | 197.9만 |
|---|
| 2026.08.25 | ₩31,582 | ₩31,904 | ₩29,678 | ₩29,852 | -5.48% | 289.7만 |
|---|
| 2026.08.24 | ₩31,703 | ₩32,065 | ₩30,845 | ₩30,979 | -2.28% | 230.3만 |
|---|
| 2026.08.21 | ₩32,373 | ₩33,755 | ₩31,803 | ₩32,789 | +1.28% | 209.8만 |
|---|
| 2026.08.20 | ₩33,929 | ₩34,011 | ₩30,751 | ₩31,689 | -6.60% | 336.7만 |
|---|
| 2026.08.19 | ₩34,881 | ₩34,997 | ₩32,762 | ₩33,929 | -2.73% | 227.6만 |
|---|
| 2026.08.18 | ₩34,868 | ₩36,169 | ₩34,170 | ₩35,056 | +0.54% | 209.4만 |
|---|
| 2026.08.17 | ₩35,377 | ₩37,148 | ₩35,015 | ₩36,450 | +3.03% | 243.3만 |
|---|
| 2026.08.14 | ₩37,215 | ₩37,818 | ₩35,136 | ₩35,766 | -3.89% | 330.6만 |
|---|
| 2026.08.13 | ₩33,942 | ₩37,150 | ₩33,850 | ₩35,900 | +5.77% | 376.3만 |
|---|
| 2026.08.12 | ₩35,820 | ₩37,201 | ₩34,667 | ₩35,592 | -0.64% | 634.3만 |
|---|
| 2026.08.11 | ₩34,117 | ₩36,008 | ₩33,594 | ₩35,351 | +3.62% | 337.1만 |
|---|
| 2026.08.10 | ₩36,128 | ₩36,437 | ₩33,259 | ₩34,546 | -4.38% | 284.7만 |
|---|
| 2026.08.07 | ₩32,910 | ₩35,887 | ₩32,521 | ₩35,820 | +8.84% | 421.6만 |
|---|
| 2026.08.06 | ₩30,308 | ₩33,205 | ₩30,107 | ₩32,266 | +6.46% | 247.7만 |
|---|
| 2026.08.05 | ₩30,858 | ₩31,515 | ₩30,000 | ₩30,630 | -0.74% | 214만 |
|---|
| 2026.08.04 | ₩30,449 | ₩32,011 | ₩30,032 | ₩31,287 | +2.75% | 367.1만 |
|---|
| 2026.08.03 | ₩26,553 | ₩29,450 | ₩26,070 | ₩29,356 | +10.56% | 308.3만 |
|---|
| 2026.07.31 | ₩28,377 | ₩28,578 | ₩26,003 | ₩27,264 | -3.92% | 272.7만 |
|---|
| 2026.07.30 | ₩24,501 | ₩27,411 | ₩24,407 | ₩27,210 | +11.06% | 437.9만 |
|---|
| 2026.07.29 | ₩25,655 | ₩25,775 | ₩23,750 | ₩23,925 | -6.74% | 417.1만 |
|---|
| 2026.07.28 | ₩25,883 | ₩27,251 | ₩24,676 | ₩25,909 | +0.10% | 389만 |
|---|
| 2026.07.27 | ₩27,049 | ₩27,566 | ₩25,963 | ₩26,660 | -1.44% | 262.7만 |
|---|
| 2026.07.24 | ₩27,841 | ₩27,975 | ₩26,191 | ₩26,406 | -5.15% | 261.2만 |
|---|
| 2026.07.23 | ₩26,768 | ₩28,605 | ₩26,553 | ₩27,760 | +3.71% | 286.1만 |
|---|
| 2026.07.22 | ₩28,162 | ₩28,592 | ₩26,862 | ₩27,143 | -3.62% | 208만 |
|---|
| 2026.07.21 | ₩26,701 | ₩28,833 | ₩26,379 | ₩28,310 | +6.03% | 391.6만 |
|---|
| 2026.07.20 | ₩26,104 | ₩26,754 | ₩25,427 | ₩26,379 | +1.05% | 311.2만 |
|---|
| 2026.07.17 | ₩24,501 | ₩27,116 | ₩24,179 | ₩25,842 | +5.47% | 510.3만 |
|---|
| 2026.07.16 | ₩27,452 | ₩27,465 | ₩25,172 | ₩25,521 | -7.03% | 504.9만 |
|---|
| 2026.07.15 | ₩29,135 | ₩29,906 | ₩27,760 | ₩28,082 | -3.61% | 451.8만 |
|---|
| 2026.07.14 | ₩30,496 | ₩31,046 | ₩28,873 | ₩28,900 | -5.23% | 283.3만 |
|---|
| 2026.07.13 | ₩31,676 | ₩31,917 | ₩29,584 | ₩29,866 | -5.72% | 320.1만 |
|---|
| 2026.07.10 | ₩34,197 | ₩34,278 | ₩32,239 | ₩32,306 | -5.53% | 244.5만 |
|---|
| 2026.07.09 | ₩34,868 | ₩35,039 | ₩33,889 | ₩33,902 | -2.77% | 204.1만 |
|---|
| 2026.07.08 | ₩33,513 | ₩35,538 | ₩33,326 | ₩34,707 | +3.56% | 337.8만 |
|---|
| 2026.07.07 | ₩36,893 | ₩37,134 | ₩34,385 | ₩34,412 | -6.72% | 304.6만 |
|---|
| 2026.07.06 | ₩38,690 | ₩39,897 | ₩37,201 | ₩37,550 | -2.95% | 363.4만 |
|---|
| 2026.07.02 | ₩37,590 | ₩41,694 | ₩37,107 | ₩38,757 | +3.10% | 355.1만 |
|---|
| 2026.07.01 | ₩39,441 | ₩41,090 | ₩37,818 | ₩38,046 | -3.54% | 644만 |
|---|
| 2026.06.30 | ₩38,529 | ₩40,634 | ₩36,477 | ₩39,427 | +2.33% | 679.4만 |
|---|
| 2026.06.29 | ₩35,659 | ₩39,132 | ₩35,565 | ₩38,958 | +9.25% | 741.2만 |
|---|
| 2026.06.26 | ₩32,722 | ₩34,693 | ₩32,494 | ₩34,251 | +4.67% | 1253만 |
|---|
| 2026.06.25 | ₩34,063 | ₩34,216 | ₩32,038 | ₩33,004 | -3.11% | 605.9만 |
|---|
| 2026.06.24 | ₩36,195 | ₩36,195 | ₩33,099 | ₩33,500 | -7.45% | 716.4만 |
|---|
| 2026.06.23 | ₩38,153 | ₩39,964 | ₩36,477 | ₩36,491 | -4.36% | 516.6만 |
|---|
| 2026.06.22 | ₩40,889 | ₩40,903 | ₩37,040 | ₩38,837 | -5.02% | 623.2만 |
|---|
| 2026.06.18 | ₩42,311 | ₩42,606 | ₩38,659 | ₩41,506 | -1.90% | 1333.4만 |
|---|
| 2026.06.17 | ₩42,123 | ₩43,705 | ₩41,211 | ₩41,774 | -0.83% | 523.8만 |
|---|
| 2026.06.16 | ₩43,518 | ₩44,228 | ₩40,675 | ₩41,506 | -4.62% | 790.2만 |
|---|
| 2026.06.15 | ₩46,656 | ₩46,777 | ₩44,228 | ₩44,738 | -4.11% | 768.6만 |
|---|
| 2026.06.12 | ₩51,879 | ₩52,637 | ₩42,110 | ₩42,740 | -17.62% | 1453.8만 |
|---|
| 2026.06.11 | ₩46,703 | ₩53,012 | ₩46,071 | ₩52,798 | +13.05% | 1032.4만 |
|---|
| 2026.06.10 | ₩46,602 | ₩47,407 | ₩43,813 | ₩44,819 | -3.83% | 515.1만 |
|---|
| 2026.06.09 | ₩50,880 | ₩50,961 | ₩42,794 | ₩44,852 | -11.85% | 633.2만 |
|---|
| 2026.06.08 | ₩49,861 | ₩51,229 | ₩47,849 | ₩48,520 | -2.69% | 421.9만 |
|---|
| 2026.06.05 | ₩53,220 | ₩54,702 | ₩47,675 | ₩48,413 | -9.03% | 668.4만 |
|---|
| 2026.06.04 | ₩52,007 | ₩57,639 | ₩51,097 | ₩55,426 | +6.58% | 628.4만 |
|---|
| 2026.06.03 | ₩56,633 | ₩60,080 | ₩52,758 | ₩53,348 | -5.80% | 802.5만 |
|---|
| 2026.06.02 | ₩59,047 | ₩62,279 | ₩57,706 | ₩58,162 | -1.50% | 622만 |
|---|
| 2026.06.01 | ₩60,295 | ₩61,712 | ₩53,308 | ₩59,329 | -1.60% | 1624.5만 |
|---|
| 2026.05.29 | ₩62,279 | ₩63,439 | ₩59,007 | ₩62,346 | +0.11% | 2238.9만 |
|---|
| 2026.05.28 | ₩76,441 | ₩76,441 | ₩65,082 | ₩66,209 | -13.39% | 1531.9만 |
|---|
| 2026.05.27 | ₩78,681 | ₩83,348 | ₩74,094 | ₩76,816 | -2.37% | 1166.4만 |
|---|
| 2026.05.26 | ₩71,466 | ₩83,374 | ₩69,722 | ₩78,868 | +10.36% | 1577.8만 |
|---|
| 2026.05.22 | ₩57,572 | ₩67,080 | ₩57,572 | ₩66,383 | +15.30% | 882.2만 |
|---|
| 2026.05.21 | ₩57,016 | ₩57,867 | ₩54,514 | ₩57,478 | +0.81% | 434.9만 |
|---|
| 2026.05.20 | ₩58,511 | ₩60,482 | ₩56,057 | ₩59,007 | +0.85% | 578만 |
|---|
| 2026.05.19 | ₩57,592 | ₩58,417 | ₩52,449 | ₩57,089 | -0.87% | 583.3만 |
|---|
| 2026.05.18 | ₩58,082 | ₩63,982 | ₩56,781 | ₩58,940 | +1.48% | 986.3만 |
|---|
| 2026.05.15 | ₩54,514 | ₩56,526 | ₩50,494 | ₩54,219 | -0.54% | 825.2만 |
|---|
| 2026.05.14 | ₩53,180 | ₩58,471 | ₩51,336 | ₩56,835 | +6.87% | 835.9만 |
|---|
| 2026.05.13 | ₩53,629 | ₩54,984 | ₩50,974 | ₩52,798 | -1.55% | 607.2만 |
|---|
| 2026.05.12 | ₩49,566 | ₩53,951 | ₩48,614 | ₩52,731 | +6.39% | 716.8만 |
|---|
| 2026.05.11 | ₩51,551 | ₩54,119 | ₩49,485 | ₩51,283 | -0.52% | 797.3만 |
|---|
| 2026.05.08 | ₩44,678 | ₩54,179 | ₩43,954 | ₩53,214 | +19.11% | 1191.7만 |
|---|
| 2026.05.07 | ₩46,421 | ₩47,206 | ₩42,659 | ₩43,397 | -6.51% | 370.2만 |
|---|
| 2026.05.06 | ₩43,799 | ₩48,265 | ₩43,182 | ₩46,334 | +5.79% | 795만 |
|---|
| 2026.05.05 | ₩51,886 | ₩52,487 | ₩41,975 | ₩42,271 | -18.53% | 856.3만 |
|---|
| 2026.05.04 | ₩45,328 | ₩46,240 | ₩43,384 | ₩44,752 | -1.27% | 496만 |
|---|
| 2026.05.01 | ₩47,098 | ₩47,098 | ₩43,672 | ₩45,328 | -3.76% | 332만 |
|---|
| 2026.04.30 | ₩45,261 | ₩47,541 | ₩44,389 | ₩46,401 | +2.52% | 414.4만 |
|---|
| 2026.04.29 | ₩45,194 | ₩45,194 | ₩41,890 | ₩44,912 | -0.62% | 361만 |
|---|
| 2026.04.28 | ₩45,006 | ₩46,730 | ₩43,974 | ₩45,885 | +1.95% | 339.4만 |
|---|
| 2026.04.27 | ₩47,179 | ₩48,292 | ₩44,255 | ₩46,280 | -1.90% | 446.6만 |
|---|
| 2026.04.24 | ₩52,543 | ₩52,717 | ₩46,937 | ₩47,112 | -10.34% | 497.4만 |
|---|
| 2026.04.23 | ₩54,514 | ₩54,930 | ₩49,485 | ₩51,685 | -5.19% | 446.4만 |
|---|
| 2026.04.22 | ₩58,269 | ₩61,354 | ₩52,597 | ₩55,587 | -4.60% | 683.4만 |
|---|
| 2026.04.21 | ₩58,390 | ₩60,160 | ₩56,097 | ₩56,446 | -3.33% | 491.9만 |
|---|
| 2026.04.20 | ₩57,720 | ₩62,086 | ₩56,660 | ₩57,384 | -0.58% | 488.7만 |
|---|
| 2026.04.17 | ₩59,879 | ₩62,065 | ₩57,612 | ₩58,632 | -2.08% | 776.2만 |
|---|
| 2026.04.16 | ₩51,014 | ₩59,435 | ₩49,727 | ₩59,235 | +16.11% | 914.9만 |
|---|
| 2026.04.15 | ₩49,030 | ₩50,545 | ₩47,018 | ₩50,451 | +2.90% | 502.5만 |
|---|
| 2026.04.14 | ₩54,186 | ₩54,970 | ₩45,704 | ₩49,097 | -9.39% | 997.3만 |
|---|
| 2026.04.13 | ₩49,231 | ₩53,147 | ₩49,217 | ₩52,034 | +5.69% | 550만 |
|---|
| 2026.04.10 | ₩50,190 | ₩53,308 | ₩48,480 | ₩50,344 | +0.31% | 690.2만 |
|---|
| 2026.04.09 | ₩50,941 | ₩55,668 | ₩49,988 | ₩50,384 | -1.09% | 1319.6만 |
|---|
| 2026.04.08 | ₩51,095 | ₩53,455 | ₩48,319 | ₩51,122 | +0.05% | 968.2만 |
|---|
| 2026.04.07 | ₩45,154 | ₩48,413 | ₩43,129 | ₩47,702 | +5.64% | 907만 |
|---|
| 2026.04.06 | ₩45,422 | ₩48,010 | ₩43,668 | ₩46,736 | +2.89% | 1006.2만 |
|---|
| 2026.04.02 | ₩36,960 | ₩44,363 | ₩36,772 | ₩44,161 | +19.48% | 774.5만 |
|---|
| 2026.04.01 | ₩39,052 | ₩42,069 | ₩38,676 | ₩39,910 | +2.20% | 983.8만 |
|---|
| 2026.03.31 | ₩33,091 | ₩38,502 | ₩32,890 | ₩38,180 | +15.38% | 935.1만 |
|---|
| 2026.03.30 | ₩32,213 | ₩33,004 | ₩30,552 | ₩31,676 | -1.67% | 532.5만 |
|---|
| 2026.03.27 | ₩35,136 | ₩35,766 | ₩30,885 | ₩31,790 | -9.52% | 645.5만 |
|---|
| 2026.03.26 | ₩36,075 | ₩37,711 | ₩34,492 | ₩35,954 | -0.33% | 640.4만 |
|---|
| 2026.03.25 | ₩33,031 | ₩38,006 | ₩32,601 | ₩36,920 | +11.77% | 959.8만 |
|---|
| 2026.03.24 | ₩31,703 | ₩32,588 | ₩30,268 | ₩31,824 | +0.38% | 512.1만 |
|---|
| 2026.03.23 | ₩30,362 | ₩33,560 | ₩28,873 | ₩32,199 | +6.05% | 774.8만 |
|---|
| 2026.03.20 | ₩34,264 | ₩36,437 | ₩29,664 | ₩31,140 | -9.12% | 1600.2만 |
|---|
| 2026.03.19 | ₩29,678 | ₩31,475 | ₩29,423 | ₩30,791 | +3.75% | 540.1만 |
|---|
| 2026.03.18 | ₩32,280 | ₩32,843 | ₩30,912 | ₩31,099 | -3.66% | 361.7만 |
|---|
| 2026.03.17 | ₩32,078 | ₩33,567 | ₩31,620 | ₩32,964 | +2.76% | 306.2만 |
|---|
| 2026.03.16 | ₩32,052 | ₩33,782 | ₩30,536 | ₩32,092 | +0.13% | 362.2만 |
|---|
| 2026.03.13 | ₩31,971 | ₩33,969 | ₩31,287 | ₩31,475 | -1.55% | 560.5만 |
|---|
| 2026.03.12 | ₩31,783 | ₩33,755 | ₩30,724 | ₩31,153 | -1.98% | 1421.2만 |
|---|
| 2026.03.11 | ₩25,722 | ₩27,646 | ₩25,681 | ₩27,626 | +7.40% | 260.9만 |
|---|
| 2026.03.10 | ₩27,036 | ₩27,036 | ₩25,226 | ₩26,003 | -3.82% | 329.7만 |
|---|
| 2026.03.09 | ₩26,191 | ₩28,209 | ₩25,775 | ₩27,827 | +6.25% | 253.4만 |
|---|
| 2026.03.06 | ₩26,795 | ₩28,377 | ₩26,198 | ₩26,459 | -1.25% | 152.4만 |
|---|
| 2026.03.05 | ₩28,303 | ₩28,981 | ₩26,084 | ₩27,331 | -3.44% | 175.7만 |
|---|
| 2026.03.04 | ₩27,948 | ₩29,410 | ₩27,774 | ₩28,699 | +2.69% | 195.3만 |
|---|
| 2026.03.03 | ₩27,224 | ₩28,498 | ₩26,231 | ₩27,975 | +2.76% | 149.4만 |
|---|
| 2026.03.02 | ₩24,810 | ₩28,766 | ₩24,289 | ₩28,055 | +13.08% | 303.4만 |
|---|
| 2026.02.27 | ₩27,452 | ₩27,747 | ₩25,268 | ₩25,842 | -5.86% | 358만 |
|---|
| 2026.02.26 | ₩27,331 | ₩29,209 | ₩26,888 | ₩28,873 | +5.64% | 295.1만 |
|---|
| 2026.02.25 | ₩27,760 | ₩28,203 | ₩26,768 | ₩27,291 | -1.69% | 226.2만 |
|---|
| 2026.02.24 | ₩26,795 | ₩27,787 | ₩25,641 | ₩27,760 | +3.60% | 164.3만 |
|---|
| 2026.02.23 | ₩26,137 | ₩27,090 | ₩25,762 | ₩26,795 | +2.51% | 137만 |
|---|
| 2026.02.20 | ₩28,162 | ₩29,182 | ₩26,607 | ₩26,795 | -4.86% | 210.2만 |
|---|
| 2026.02.19 | ₩27,827 | ₩29,383 | ₩27,519 | ₩28,873 | +3.76% | 161.2만 |
|---|
| 2026.02.18 | ₩27,291 | ₩29,504 | ₩27,036 | ₩28,793 | +5.50% | 274.4만 |
|---|
| 2026.02.17 | ₩25,480 | ₩29,101 | ₩24,968 | ₩27,331 | +7.26% | 428.6만 |
|---|
| 2026.02.13 | ₩25,614 | ₩27,358 | ₩25,397 | ₩25,883 | +1.05% | 231.6만 |
|---|
| 2026.02.12 | ₩27,948 | ₩27,975 | ₩25,212 | ₩25,655 | -8.21% | 310.1만 |
|---|
| 2026.02.11 | ₩30,979 | ₩31,235 | ₩27,425 | ₩27,921 | -9.87% | 363만 |
|---|
| 2026.02.10 | ₩32,668 | ₩33,031 | ₩30,764 | ₩30,845 | -5.58% | 210.7만 |
|---|
| 2026.02.09 | ₩32,186 | ₩33,956 | ₩31,381 | ₩33,138 | +2.96% | 296.4만 |
|---|
| 2026.02.06 | ₩31,368 | ₩32,776 | ₩30,992 | ₩32,025 | +2.09% | 261.9만 |
|---|
| 2026.02.05 | ₩31,099 | ₩32,762 | ₩29,436 | ₩30,033 | -3.43% | 234.2만 |
|---|
| 2026.02.04 | ₩33,594 | ₩33,594 | ₩30,918 | ₩32,736 | -2.55% | 522.6만 |
|---|
| 2026.02.03 | ₩31,783 | ₩33,688 | ₩30,778 | ₩33,607 | +5.74% | 536.8만 |
|---|
| 2026.02.02 | ₩32,883 | ₩34,184 | ₩29,919 | ₩30,657 | -6.77% | 444.6만 |
|---|
| 2026.01.30 | ₩35,538 | ₩37,235 | ₩32,736 | ₩33,795 | -4.91% | 296.3만 |
|---|
| 2026.01.29 | ₩38,435 | ₩38,757 | ₩35,136 | ₩36,330 | -5.48% | 281.2만 |
|---|
| 2026.01.28 | ₩39,334 | ₩40,487 | ₩36,531 | ₩38,703 | -1.60% | 352.6만 |
|---|
| 2026.01.27 | ₩34,278 | ₩39,869 | ₩33,795 | ₩39,360 | +14.83% | 386.7만 |
|---|
| 2026.01.26 | ₩39,334 | ₩39,334 | ₩33,312 | ₩33,795 | -14.08% | 471.1만 |
|---|
| 2026.01.23 | ₩42,244 | ₩42,901 | ₩38,998 | ₩39,065 | -7.52% | 313.8만 |
|---|
| 2026.01.22 | ₩39,535 | ₩41,774 | ₩38,744 | ₩41,466 | +4.88% | 252.8만 |
|---|
| 2026.01.21 | ₩41,573 | ₩41,855 | ₩36,745 | ₩38,757 | -6.77% | 496.6만 |
|---|
| 2026.01.20 | ₩42,177 | ₩46,093 | ₩40,621 | ₩40,688 | -3.53% | 403.4만 |
|---|
| 2026.01.16 | ₩41,292 | ₩46,038 | ₩41,117 | ₩44,805 | +8.51% | 502.7만 |
|---|
| 2026.01.15 | ₩39,830 | ₩41,412 | ₩38,784 | ₩39,897 | +0.17% | 236.2만 |
|---|
| 2026.01.14 | ₩36,879 | ₩40,299 | ₩35,444 | ₩40,246 | +9.13% | 398.3만 |
|---|
| 2026.01.13 | ₩42,136 | ₩42,244 | ₩36,820 | ₩37,510 | -10.98% | 374.7만 |
|---|
| 2026.01.12 | ₩40,742 | ₩41,090 | ₩37,993 | ₩40,822 | +0.20% | 264.6만 |
|---|
| 2026.01.09 | ₩38,147 | ₩41,573 | ₩35,552 | ₩40,380 | +5.85% | 423.5만 |
|---|
| 2026.01.08 | ₩37,684 | ₩41,908 | ₩36,839 | ₩37,537 | -0.39% | 425.5만 |
|---|
| 2026.01.07 | ₩35,210 | ₩38,904 | ₩33,929 | ₩36,678 | +4.17% | 368.2만 |
|---|
| 2026.01.06 | ₩35,042 | ₩36,504 | ₩33,527 | ₩35,471 | +1.22% | 412.2만 |
|---|
| 2026.01.05 | ₩33,017 | ₩34,962 | ₩31,850 | ₩34,559 | +4.67% | 383.6만 |
|---|
| 2026.01.02 | ₩30,992 | ₩31,944 | ₩28,991 | ₩31,864 | +2.81% | 413.4만 |
|---|
| 2025.12.31 | ₩30,509 | ₩31,032 | ₩29,463 | ₩30,000 | -1.67% | 312.5만 |
|---|
| 2025.12.30 | ₩31,998 | ₩32,789 | ₩30,436 | ₩30,469 | -4.78% | 332.9만 |
|---|
| 2025.12.29 | ₩30,737 | ₩33,326 | ₩30,550 | ₩31,649 | +2.97% | 288만 |
|---|
| 2025.12.26 | ₩36,209 | ₩36,410 | ₩30,912 | ₩31,301 | -13.56% | 382.2만 |
|---|
| 2025.12.24 | ₩36,330 | ₩37,416 | ₩34,144 | ₩36,263 | -0.18% | 210.2만 |
|---|
| 2025.12.23 | ₩35,243 | ₩36,853 | ₩34,747 | ₩35,485 | +0.68% | 437.2만 |
|---|
| 2025.12.22 | ₩34,211 | ₩38,542 | ₩33,969 | ₩38,355 | +12.11% | 637.4만 |
|---|
| 2025.12.19 | ₩27,277 | ₩33,406 | ₩27,224 | ₩33,057 | +21.19% | 817.3만 |
|---|
| 2025.12.18 | ₩25,762 | ₩27,224 | ₩25,400 | ₩26,915 | +4.48% | 188.2만 |
|---|
| 2025.12.17 | ₩27,344 | ₩27,653 | ₩24,837 | ₩24,850 | -9.12% | 152.8만 |
|---|
| 2025.12.16 | ₩26,821 | ₩27,707 | ₩25,963 | ₩27,197 | +1.40% | 151.2만 |
|---|
| 2025.12.15 | ₩29,933 | ₩31,730 | ₩27,251 | ₩27,304 | -8.78% | 373만 |
|---|
| 2025.12.12 | ₩31,891 | ₩32,440 | ₩29,007 | ₩29,638 | -7.06% | 377.5만 |
|---|
| 2025.12.11 | ₩29,302 | ₩31,958 | ₩27,572 | ₩31,529 | +7.60% | 366.5만 |
|---|
| 2025.12.10 | ₩26,178 | ₩29,343 | ₩25,467 | ₩28,565 | +9.12% | 350.2만 |
|---|
| 2025.12.09 | ₩25,681 | ₩26,754 | ₩24,984 | ₩26,097 | +1.62% | 134.2만 |
|---|
| 2025.12.08 | ₩26,888 | ₩27,331 | ₩24,743 | ₩25,655 | -4.59% | 175.6만 |
|---|
| 2025.12.05 | ₩27,331 | ₩28,183 | ₩26,372 | ₩26,567 | -2.80% | 188.2만 |
|---|
| 2025.12.04 | ₩25,065 | ₩27,492 | ₩24,890 | ₩27,116 | +8.19% | 227.9만 |
|---|
| 2025.12.03 | ₩23,938 | ₩25,293 | ₩23,482 | ₩24,877 | +3.92% | 181.1만 |
|---|
| 2025.12.02 | ₩22,718 | ₩24,843 | ₩22,584 | ₩24,005 | +5.67% | 208.5만 |
|---|
| 2025.12.01 | ₩23,053 | ₩23,155 | ₩22,195 | ₩22,543 | -2.21% | 147.6만 |
|---|
| 2025.11.28 | ₩23,683 | ₩24,220 | ₩23,449 | ₩23,750 | +0.28% | 72.1만 |
|---|
| 2025.11.26 | ₩23,630 | ₩24,515 | ₩23,026 | ₩23,375 | -1.08% | 146.4만 |
|---|
| 2025.11.25 | ₩22,758 | ₩23,925 | ₩22,557 | ₩23,254 | +2.18% | 152.3만 |
|---|
| 2025.11.24 | ₩22,463 | ₩22,865 | ₩21,944 | ₩22,610 | +0.66% | 157만 |
|---|
| 2025.11.21 | ₩22,838 | ₩23,335 | ₩21,457 | ₩22,503 | -1.47% | 211.2만 |
|---|
| 2025.11.20 | ₩26,298 | ₩26,821 | ₩22,664 | ₩22,691 | -13.72% | 275.4만 |
|---|
| 2025.11.19 | ₩26,459 | ₩27,103 | ₩25,628 | ₩26,044 | -1.57% | 145.2만 |
|---|
| 2025.11.18 | ₩25,480 | ₩26,942 | ₩25,279 | ₩26,500 | +4.00% | 215만 |
|---|
| 2025.11.17 | ₩30,811 | ₩30,811 | ₩25,641 | ₩26,124 | -15.21% | 362.9만 |
|---|
| 2025.11.14 | ₩28,122 | ₩32,655 | ₩27,921 | ₩30,778 | +9.44% | 446만 |
|---|
| 2025.11.13 | ₩30,402 | ₩32,481 | ₩27,371 | ₩28,726 | -5.51% | 816.5만 |
|---|
| 2025.11.12 | ₩25,829 | ₩26,124 | ₩24,421 | ₩24,555 | -4.93% | 241만 |
|---|
| 2025.11.11 | ₩25,480 | ₩26,245 | ₩24,716 | ₩25,655 | +0.68% | 121.6만 |
|---|
| 2025.11.10 | ₩26,821 | ₩27,209 | ₩25,239 | ₩25,802 | -3.80% | 138.8만 |
|---|
| 2025.11.07 | ₩25,507 | ₩27,157 | ₩24,662 | ₩26,473 | +3.79% | 236.6만 |
|---|
| 2025.11.06 | ₩29,799 | ₩29,872 | ₩25,735 | ₩25,923 | -13.01% | 260.8만 |
|---|
| 2025.11.05 | ₩30,322 | ₩30,670 | ₩29,732 | ₩30,174 | -0.49% | 108.1만 |
|---|
| 2025.11.04 | ₩30,389 | ₩32,588 | ₩30,147 | ₩30,643 | +0.84% | 127만 |
|---|
| 2025.11.03 | ₩32,266 | ₩32,276 | ₩31,114 | ₩31,891 | -1.16% | 98.2만 |
|---|
| 2025.10.31 | ₩32,789 | ₩33,205 | ₩31,931 | ₩32,534 | -0.78% | 119.4만 |
|---|
| 2025.10.30 | ₩32,870 | ₩33,621 | ₩32,266 | ₩32,789 | -0.24% | 97.2만 |
|---|
| 2025.10.29 | ₩34,425 | ₩34,559 | ₩33,057 | ₩33,594 | -2.42% | 195.8만 |
|---|
| 2025.10.28 | ₩36,799 | ₩37,000 | ₩34,492 | ₩34,559 | -6.09% | 131.8만 |
|---|
| 2025.10.27 | ₩36,477 | ₩37,174 | ₩35,867 | ₩36,866 | +1.07% | 98.7만 |
|---|
| 2025.10.24 | ₩35,512 | ₩37,130 | ₩35,418 | ₩36,102 | +1.66% | 134.2만 |
|---|
| 2025.10.23 | ₩34,613 | ₩35,860 | ₩34,613 | ₩34,814 | +0.58% | 102.6만 |
|---|
| 2025.10.22 | ₩37,282 | ₩37,697 | ₩34,197 | ₩35,190 | -5.61% | 186.6만 |
|---|
| 2025.10.21 | ₩36,008 | ₩38,556 | ₩35,351 | ₩37,791 | +4.95% | 134.9만 |
|---|
| 2025.10.20 | ₩35,377 | ₩36,826 | ₩35,149 | ₩36,370 | +2.81% | 116.7만 |
|---|
| 2025.10.17 | ₩37,027 | ₩37,537 | ₩34,667 | ₩35,351 | -4.53% | 188.4만 |
|---|
| 2025.10.16 | ₩39,964 | ₩40,098 | ₩37,295 | ₩37,617 | -5.87% | 164.9만 |
|---|
| 2025.10.15 | ₩40,809 | ₩41,841 | ₩38,811 | ₩39,696 | -2.73% | 139.7만 |
|---|
| 2025.10.14 | ₩39,253 | ₩41,862 | ₩37,295 | ₩40,353 | +2.80% | 192만 |
|---|
| 2025.10.13 | ₩38,395 | ₩40,675 | ₩38,355 | ₩40,071 | +4.37% | 152.9만 |
|---|
| 2025.10.10 | ₩41,520 | ₩42,861 | ₩38,019 | ₩38,033 | -8.40% | 286만 |
|---|