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 | ₩27,769 | ₩28,091 | ₩26,335 | ₩26,804 | -3.47% | 284.6만 |
| 2026.10.08 | ₩28,399 | ₩28,908 | ₩26,884 | ₩27,702 | -2.45% | 357.5만 |
| 2026.10.07 | ₩29,525 | ₩29,685 | ₩28,352 | ₩28,828 | -2.36% | 319.3만 |
| 2026.10.06 | ₩31,079 | ₩32,332 | ₩29,940 | ₩30,597 | -1.55% | 421.7만 |
| 2026.10.05 | ₩31,173 | ₩31,173 | ₩29,531 | ₩30,275 | -2.88% | 359.1만 |
| 2026.10.02 | ₩31,039 | ₩32,218 | ₩30,047 | ₩31,253 | +0.69% | 470.3만 |
| 2026.10.01 | ₩31,294 | ₩32,657 | ₩30,503 | ₩30,624 | -2.14% | 390.2만 |
| 2026.09.30 | ₩32,031 | ₩33,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,026 |
| -3.14% |
| 431.5만 |
| 2026.09.29 | ₩33,076 | ₩33,733 | ₩30,302 | ₩30,637 | -7.37% | 304.4만 |
|---|
| 2026.09.28 | ₩32,098 | ₩33,639 | ₩31,830 | ₩32,312 | +0.67% | 349.9만 |
|---|
| 2026.09.25 | ₩31,240 | ₩34,282 | ₩31,227 | ₩32,647 | +4.50% | 529만 |
|---|
| 2026.09.24 | ₩28,948 | ₩31,227 | ₩28,613 | ₩30,945 | +6.90% | 264.9만 |
|---|
| 2026.09.23 | ₩31,227 | ₩31,280 | ₩29,123 | ₩29,350 | -6.01% | 208만 |
|---|
| 2026.09.22 | ₩30,637 | ₩31,374 | ₩29,685 | ₩31,287 | +2.12% | 268.8만 |
|---|
| 2026.09.21 | ₩28,895 | ₩30,851 | ₩28,895 | ₩30,590 | +5.87% | 281.6만 |
|---|
| 2026.09.18 | ₩29,290 | ₩29,484 | ₩27,449 | ₩28,104 | -4.05% | 921.5만 |
|---|
| 2026.09.17 | ₩28,117 | ₩29,759 | ₩27,890 | ₩29,109 | +3.53% | 242.5만 |
|---|
| 2026.09.16 | ₩27,715 | ₩27,762 | ₩26,214 | ₩27,179 | -1.93% | 320만 |
|---|
| 2026.09.15 | ₩28,426 | ₩29,035 | ₩27,367 | ₩27,461 | -3.39% | 285.9만 |
|---|
| 2026.09.14 | ₩27,508 | ₩29,967 | ₩27,327 | ₩28,627 | +4.07% | 208.8만 |
|---|
| 2026.09.11 | ₩28,211 | ₩29,223 | ₩27,967 | ₩28,318 | +0.38% | 190.2만 |
|---|
| 2026.09.10 | ₩28,734 | ₩30,282 | ₩27,796 | ₩28,010 | -2.52% | 216.7만 |
|---|
| 2026.09.09 | ₩31,146 | ₩31,227 | ₩29,163 | ₩29,230 | -6.15% | 221.8만 |
|---|
| 2026.09.08 | ₩29,545 | ₩31,428 | ₩28,702 | ₩30,691 | +3.88% | 312.6만 |
|---|
| 2026.09.04 | ₩28,841 | ₩29,443 | ₩28,251 | ₩29,042 | +0.70% | 179.9만 |
|---|
| 2026.09.03 | ₩28,734 | ₩29,015 | ₩27,742 | ₩28,225 | -1.77% | 181.8만 |
|---|
| 2026.09.02 | ₩27,742 | ₩28,466 | ₩27,715 | ₩28,238 | +1.79% | 210만 |
|---|
| 2026.09.01 | ₩27,420 | ₩28,479 | ₩27,277 | ₩27,702 | +1.03% | 209.2만 |
|---|
| 2026.08.31 | ₩28,198 | ₩29,015 | ₩27,997 | ₩28,305 | +0.38% | 216.6만 |
|---|
| 2026.08.28 | ₩29,451 | ₩29,565 | ₩27,863 | ₩28,493 | -3.25% | 290.2만 |
|---|
| 2026.08.27 | ₩30,409 | ₩30,463 | ₩29,391 | ₩29,699 | -2.34% | 185만 |
|---|
| 2026.08.26 | ₩29,699 | ₩30,657 | ₩29,592 | ₩29,833 | +0.45% | 197.9만 |
|---|
| 2026.08.25 | ₩31,562 | ₩31,883 | ₩29,659 | ₩29,833 | -5.48% | 289.7만 |
|---|
| 2026.08.24 | ₩31,682 | ₩32,044 | ₩30,825 | ₩30,959 | -2.28% | 230.3만 |
|---|
| 2026.08.21 | ₩32,352 | ₩33,733 | ₩31,783 | ₩32,768 | +1.28% | 209.8만 |
|---|
| 2026.08.20 | ₩33,907 | ₩33,989 | ₩30,731 | ₩31,669 | -6.60% | 336.7만 |
|---|
| 2026.08.19 | ₩34,859 | ₩34,974 | ₩32,741 | ₩33,907 | -2.73% | 227.6만 |
|---|
| 2026.08.18 | ₩34,845 | ₩36,145 | ₩34,148 | ₩35,033 | +0.54% | 209.4만 |
|---|
| 2026.08.17 | ₩35,354 | ₩37,124 | ₩34,993 | ₩36,427 | +3.03% | 243.3만 |
|---|
| 2026.08.14 | ₩37,191 | ₩37,794 | ₩35,113 | ₩35,743 | -3.89% | 330.6만 |
|---|
| 2026.08.13 | ₩33,920 | ₩37,126 | ₩33,828 | ₩35,877 | +5.77% | 376.3만 |
|---|
| 2026.08.12 | ₩35,797 | ₩37,177 | ₩34,644 | ₩35,569 | -0.64% | 634.3만 |
|---|
| 2026.08.11 | ₩34,095 | ₩35,984 | ₩33,572 | ₩35,328 | +3.62% | 337.1만 |
|---|
| 2026.08.10 | ₩36,105 | ₩36,413 | ₩33,237 | ₩34,524 | -4.38% | 284.7만 |
|---|
| 2026.08.07 | ₩32,889 | ₩35,864 | ₩32,500 | ₩35,797 | +8.84% | 421.6만 |
|---|
| 2026.08.06 | ₩30,289 | ₩33,183 | ₩30,087 | ₩32,245 | +6.46% | 247.7만 |
|---|
| 2026.08.05 | ₩30,838 | ₩31,495 | ₩29,980 | ₩30,610 | -0.74% | 214만 |
|---|
| 2026.08.04 | ₩30,429 | ₩31,991 | ₩30,012 | ₩31,267 | +2.75% | 367.1만 |
|---|
| 2026.08.03 | ₩26,536 | ₩29,431 | ₩26,053 | ₩29,337 | +10.56% | 308.3만 |
|---|
| 2026.07.31 | ₩28,359 | ₩28,560 | ₩25,986 | ₩27,246 | -3.92% | 272.7만 |
|---|
| 2026.07.30 | ₩24,485 | ₩27,394 | ₩24,392 | ₩27,193 | +11.06% | 437.9만 |
|---|
| 2026.07.29 | ₩25,638 | ₩25,759 | ₩23,735 | ₩23,909 | -6.74% | 417.1만 |
|---|
| 2026.07.28 | ₩25,866 | ₩27,233 | ₩24,660 | ₩25,893 | +0.10% | 389만 |
|---|
| 2026.07.27 | ₩27,032 | ₩27,548 | ₩25,946 | ₩26,643 | -1.44% | 262.7만 |
|---|
| 2026.07.24 | ₩27,823 | ₩27,957 | ₩26,174 | ₩26,389 | -5.15% | 261.2만 |
|---|
| 2026.07.23 | ₩26,750 | ₩28,586 | ₩26,536 | ₩27,742 | +3.71% | 286.1만 |
|---|
| 2026.07.22 | ₩28,144 | ₩28,573 | ₩26,844 | ₩27,126 | -3.62% | 208만 |
|---|
| 2026.07.21 | ₩26,683 | ₩28,814 | ₩26,362 | ₩28,292 | +6.03% | 391.6만 |
|---|
| 2026.07.20 | ₩26,087 | ₩26,737 | ₩25,410 | ₩26,362 | +1.05% | 311.2만 |
|---|
| 2026.07.17 | ₩24,485 | ₩27,099 | ₩24,164 | ₩25,826 | +5.47% | 510.3만 |
|---|
| 2026.07.16 | ₩27,434 | ₩27,447 | ₩25,156 | ₩25,504 | -7.03% | 504.9만 |
|---|
| 2026.07.15 | ₩29,116 | ₩29,886 | ₩27,742 | ₩28,064 | -3.61% | 451.8만 |
|---|
| 2026.07.14 | ₩30,476 | ₩31,026 | ₩28,855 | ₩28,881 | -5.23% | 283.3만 |
|---|
| 2026.07.13 | ₩31,656 | ₩31,897 | ₩29,565 | ₩29,846 | -5.72% | 320.1만 |
|---|
| 2026.07.10 | ₩34,175 | ₩34,256 | ₩32,218 | ₩32,285 | -5.53% | 244.5만 |
|---|
| 2026.07.09 | ₩34,845 | ₩35,017 | ₩33,867 | ₩33,880 | -2.77% | 204.1만 |
|---|
| 2026.07.08 | ₩33,492 | ₩35,515 | ₩33,304 | ₩34,684 | +3.56% | 337.8만 |
|---|
| 2026.07.07 | ₩36,869 | ₩37,110 | ₩34,363 | ₩34,390 | -6.72% | 304.6만 |
|---|
| 2026.07.06 | ₩38,665 | ₩39,871 | ₩37,177 | ₩37,526 | -2.95% | 363.4만 |
|---|
| 2026.07.02 | ₩37,566 | ₩41,667 | ₩37,083 | ₩38,732 | +3.10% | 355.1만 |
|---|
| 2026.07.01 | ₩39,415 | ₩41,064 | ₩37,794 | ₩38,021 | -3.54% | 644만 |
|---|
| 2026.06.30 | ₩38,504 | ₩40,608 | ₩36,453 | ₩39,402 | +2.33% | 679.4만 |
|---|
| 2026.06.29 | ₩35,636 | ₩39,107 | ₩35,542 | ₩38,933 | +9.25% | 741.2만 |
|---|
| 2026.06.26 | ₩32,701 | ₩34,671 | ₩32,473 | ₩34,229 | +4.67% | 1253만 |
|---|
| 2026.06.25 | ₩34,041 | ₩34,194 | ₩32,017 | ₩32,982 | -3.11% | 605.9만 |
|---|
| 2026.06.24 | ₩36,172 | ₩36,172 | ₩33,077 | ₩33,478 | -7.45% | 716.4만 |
|---|
| 2026.06.23 | ₩38,129 | ₩39,938 | ₩36,453 | ₩36,467 | -4.36% | 516.6만 |
|---|
| 2026.06.22 | ₩40,863 | ₩40,876 | ₩37,016 | ₩38,812 | -5.02% | 623.2만 |
|---|
| 2026.06.18 | ₩42,283 | ₩42,578 | ₩38,634 | ₩41,479 | -1.90% | 1333.4만 |
|---|
| 2026.06.17 | ₩42,096 | ₩43,677 | ₩41,184 | ₩41,747 | -0.83% | 523.8만 |
|---|
| 2026.06.16 | ₩43,489 | ₩44,200 | ₩40,648 | ₩41,479 | -4.62% | 790.2만 |
|---|
| 2026.06.15 | ₩46,626 | ₩46,746 | ₩44,200 | ₩44,709 | -4.11% | 768.6만 |
|---|
| 2026.06.12 | ₩51,846 | ₩52,603 | ₩42,082 | ₩42,712 | -17.62% | 1453.8만 |
|---|
| 2026.06.11 | ₩46,672 | ₩52,978 | ₩46,041 | ₩52,764 | +13.05% | 1032.4만 |
|---|
| 2026.06.10 | ₩46,572 | ₩47,376 | ₩43,784 | ₩44,789 | -3.83% | 515.1만 |
|---|
| 2026.06.09 | ₩50,847 | ₩50,928 | ₩42,766 | ₩44,823 | -11.85% | 633.2만 |
|---|
| 2026.06.08 | ₩49,829 | ₩51,196 | ₩47,818 | ₩48,488 | -2.69% | 421.9만 |
|---|
| 2026.06.05 | ₩53,186 | ₩54,667 | ₩47,644 | ₩48,381 | -9.03% | 668.4만 |
|---|
| 2026.06.04 | ₩51,973 | ₩57,602 | ₩51,064 | ₩55,390 | +6.58% | 628.4만 |
|---|
| 2026.06.03 | ₩56,597 | ₩60,041 | ₩52,723 | ₩53,313 | -5.80% | 802.5만 |
|---|
| 2026.06.02 | ₩59,009 | ₩62,239 | ₩57,669 | ₩58,124 | -1.50% | 622만 |
|---|
| 2026.06.01 | ₩60,255 | ₩61,672 | ₩53,273 | ₩59,290 | -1.60% | 1624.5만 |
|---|
| 2026.05.29 | ₩62,239 | ₩63,398 | ₩58,969 | ₩62,306 | +0.11% | 2238.9만 |
|---|
| 2026.05.28 | ₩76,391 | ₩76,391 | ₩65,040 | ₩66,166 | -13.39% | 1531.9만 |
|---|
| 2026.05.27 | ₩78,630 | ₩83,293 | ₩74,046 | ₩76,767 | -2.37% | 1166.4만 |
|---|
| 2026.05.26 | ₩71,419 | ₩83,320 | ₩69,677 | ₩78,817 | +10.36% | 1577.8만 |
|---|
| 2026.05.22 | ₩57,535 | ₩67,037 | ₩57,535 | ₩66,340 | +15.30% | 882.2만 |
|---|
| 2026.05.21 | ₩56,979 | ₩57,830 | ₩54,479 | ₩57,441 | +0.81% | 434.9만 |
|---|
| 2026.05.20 | ₩58,473 | ₩60,443 | ₩56,020 | ₩58,969 | +0.85% | 578만 |
|---|
| 2026.05.19 | ₩57,555 | ₩58,379 | ₩52,415 | ₩57,052 | -0.87% | 583.3만 |
|---|
| 2026.05.18 | ₩58,044 | ₩63,941 | ₩56,744 | ₩58,902 | +1.48% | 986.3만 |
|---|
| 2026.05.15 | ₩54,479 | ₩56,489 | ₩50,461 | ₩54,184 | -0.54% | 825.2만 |
|---|
| 2026.05.14 | ₩53,146 | ₩58,433 | ₩51,303 | ₩56,798 | +6.87% | 835.9만 |
|---|
| 2026.05.13 | ₩53,595 | ₩54,948 | ₩50,941 | ₩52,764 | -1.55% | 607.2만 |
|---|
| 2026.05.12 | ₩49,534 | ₩53,916 | ₩48,582 | ₩52,697 | +6.39% | 716.8만 |
|---|
| 2026.05.11 | ₩51,517 | ₩54,084 | ₩49,453 | ₩51,249 | -0.52% | 797.3만 |
|---|
| 2026.05.08 | ₩44,649 | ₩54,144 | ₩43,925 | ₩53,179 | +19.11% | 1191.7만 |
|---|
| 2026.05.07 | ₩46,391 | ₩47,175 | ₩42,632 | ₩43,369 | -6.51% | 370.2만 |
|---|
| 2026.05.06 | ₩43,771 | ₩48,234 | ₩43,154 | ₩46,304 | +5.79% | 795만 |
|---|
| 2026.05.05 | ₩51,852 | ₩52,453 | ₩41,948 | ₩42,243 | -18.53% | 856.3만 |
|---|
| 2026.05.04 | ₩45,299 | ₩46,210 | ₩43,355 | ₩44,722 | -1.27% | 496만 |
|---|
| 2026.05.01 | ₩47,068 | ₩47,068 | ₩43,644 | ₩45,299 | -3.76% | 332만 |
|---|
| 2026.04.30 | ₩45,232 | ₩47,510 | ₩44,361 | ₩46,371 | +2.52% | 414.4만 |
|---|
| 2026.04.29 | ₩45,165 | ₩45,165 | ₩41,862 | ₩44,883 | -0.62% | 361만 |
|---|
| 2026.04.28 | ₩44,977 | ₩46,699 | ₩43,945 | ₩45,855 | +1.95% | 339.4만 |
|---|
| 2026.04.27 | ₩47,148 | ₩48,261 | ₩44,227 | ₩46,250 | -1.90% | 446.6만 |
|---|
| 2026.04.24 | ₩52,509 | ₩52,683 | ₩46,907 | ₩47,081 | -10.34% | 497.4만 |
|---|
| 2026.04.23 | ₩54,479 | ₩54,895 | ₩49,453 | ₩51,651 | -5.19% | 446.4만 |
|---|
| 2026.04.22 | ₩58,232 | ₩61,314 | ₩52,563 | ₩55,551 | -4.60% | 683.4만 |
|---|
| 2026.04.21 | ₩58,352 | ₩60,121 | ₩56,061 | ₩56,409 | -3.33% | 491.9만 |
|---|
| 2026.04.20 | ₩57,682 | ₩62,046 | ₩56,623 | ₩57,347 | -0.58% | 488.7만 |
|---|
| 2026.04.17 | ₩59,840 | ₩62,024 | ₩57,575 | ₩58,594 | -2.08% | 776.2만 |
|---|
| 2026.04.16 | ₩50,981 | ₩59,396 | ₩49,695 | ₩59,197 | +16.11% | 914.9만 |
|---|
| 2026.04.15 | ₩48,998 | ₩50,512 | ₩46,987 | ₩50,418 | +2.90% | 502.5만 |
|---|
| 2026.04.14 | ₩54,151 | ₩54,935 | ₩45,674 | ₩49,065 | -9.39% | 997.3만 |
|---|
| 2026.04.13 | ₩49,199 | ₩53,112 | ₩49,185 | ₩52,000 | +5.69% | 550만 |
|---|
| 2026.04.10 | ₩50,157 | ₩53,273 | ₩48,448 | ₩50,311 | +0.31% | 690.2만 |
|---|
| 2026.04.09 | ₩50,907 | ₩55,632 | ₩49,956 | ₩50,351 | -1.09% | 1319.6만 |
|---|
| 2026.04.08 | ₩51,062 | ₩53,420 | ₩48,287 | ₩51,088 | +0.05% | 968.2만 |
|---|
| 2026.04.07 | ₩45,125 | ₩48,381 | ₩43,101 | ₩47,671 | +5.64% | 907만 |
|---|
| 2026.04.06 | ₩45,393 | ₩47,979 | ₩43,640 | ₩46,706 | +2.89% | 1006.2만 |
|---|
| 2026.04.02 | ₩36,936 | ₩44,334 | ₩36,748 | ₩44,133 | +19.48% | 774.5만 |
|---|
| 2026.04.01 | ₩39,027 | ₩42,042 | ₩38,651 | ₩39,884 | +2.20% | 983.8만 |
|---|
| 2026.03.31 | ₩33,069 | ₩38,477 | ₩32,868 | ₩38,155 | +15.38% | 935.1만 |
|---|
| 2026.03.30 | ₩32,192 | ₩32,982 | ₩30,532 | ₩31,656 | -1.67% | 532.5만 |
|---|
| 2026.03.27 | ₩35,113 | ₩35,743 | ₩30,865 | ₩31,769 | -9.52% | 645.5만 |
|---|
| 2026.03.26 | ₩36,051 | ₩37,686 | ₩34,470 | ₩35,931 | -0.33% | 640.4만 |
|---|
| 2026.03.25 | ₩33,009 | ₩37,981 | ₩32,580 | ₩36,896 | +11.77% | 959.8만 |
|---|
| 2026.03.24 | ₩31,682 | ₩32,567 | ₩30,248 | ₩31,803 | +0.38% | 512.1만 |
|---|
| 2026.03.23 | ₩30,342 | ₩33,539 | ₩28,855 | ₩32,178 | +6.05% | 774.8만 |
|---|
| 2026.03.20 | ₩34,242 | ₩36,413 | ₩29,645 | ₩31,119 | -9.12% | 1600.2만 |
|---|
| 2026.03.19 | ₩29,659 | ₩31,454 | ₩29,404 | ₩30,771 | +3.75% | 540.1만 |
|---|
| 2026.03.18 | ₩32,259 | ₩32,821 | ₩30,892 | ₩31,079 | -3.66% | 361.7만 |
|---|
| 2026.03.17 | ₩32,058 | ₩33,545 | ₩31,599 | ₩32,942 | +2.76% | 306.2만 |
|---|
| 2026.03.16 | ₩32,031 | ₩33,760 | ₩30,516 | ₩32,071 | +0.13% | 362.2만 |
|---|
| 2026.03.13 | ₩31,950 | ₩33,947 | ₩31,267 | ₩31,454 | -1.55% | 560.5만 |
|---|
| 2026.03.12 | ₩31,763 | ₩33,733 | ₩30,704 | ₩31,133 | -1.98% | 1421.2만 |
|---|
| 2026.03.11 | ₩25,705 | ₩27,628 | ₩25,665 | ₩27,608 | +7.40% | 260.9만 |
|---|
| 2026.03.10 | ₩27,018 | ₩27,018 | ₩25,209 | ₩25,986 | -3.82% | 329.7만 |
|---|
| 2026.03.09 | ₩26,174 | ₩28,191 | ₩25,759 | ₩27,809 | +6.25% | 253.4만 |
|---|
| 2026.03.06 | ₩26,777 | ₩28,359 | ₩26,181 | ₩26,442 | -1.25% | 152.4만 |
|---|
| 2026.03.05 | ₩28,285 | ₩28,962 | ₩26,067 | ₩27,313 | -3.44% | 175.7만 |
|---|
| 2026.03.04 | ₩27,930 | ₩29,391 | ₩27,756 | ₩28,680 | +2.69% | 195.3만 |
|---|
| 2026.03.03 | ₩27,206 | ₩28,479 | ₩26,214 | ₩27,957 | +2.76% | 149.4만 |
|---|
| 2026.03.02 | ₩24,794 | ₩28,747 | ₩24,274 | ₩28,037 | +13.08% | 303.4만 |
|---|
| 2026.02.27 | ₩27,434 | ₩27,729 | ₩25,252 | ₩25,826 | -5.86% | 358만 |
|---|
| 2026.02.26 | ₩27,313 | ₩29,190 | ₩26,871 | ₩28,855 | +5.64% | 295.1만 |
|---|
| 2026.02.25 | ₩27,742 | ₩28,184 | ₩26,750 | ₩27,273 | -1.69% | 226.2만 |
|---|
| 2026.02.24 | ₩26,777 | ₩27,769 | ₩25,625 | ₩27,742 | +3.60% | 164.3만 |
|---|
| 2026.02.23 | ₩26,120 | ₩27,072 | ₩25,745 | ₩26,777 | +2.51% | 137만 |
|---|
| 2026.02.20 | ₩28,144 | ₩29,163 | ₩26,590 | ₩26,777 | -4.86% | 210.2만 |
|---|
| 2026.02.19 | ₩27,809 | ₩29,364 | ₩27,501 | ₩28,855 | +3.76% | 161.2만 |
|---|
| 2026.02.18 | ₩27,273 | ₩29,484 | ₩27,018 | ₩28,774 | +5.50% | 274.4만 |
|---|
| 2026.02.17 | ₩25,464 | ₩29,082 | ₩24,952 | ₩27,313 | +7.26% | 428.6만 |
|---|
| 2026.02.13 | ₩25,598 | ₩27,340 | ₩25,381 | ₩25,866 | +1.05% | 231.6만 |
|---|
| 2026.02.12 | ₩27,930 | ₩27,957 | ₩25,196 | ₩25,638 | -8.21% | 310.1만 |
|---|
| 2026.02.11 | ₩30,959 | ₩31,215 | ₩27,407 | ₩27,903 | -9.87% | 363만 |
|---|
| 2026.02.10 | ₩32,647 | ₩33,009 | ₩30,744 | ₩30,825 | -5.58% | 210.7만 |
|---|
| 2026.02.09 | ₩32,165 | ₩33,934 | ₩31,361 | ₩33,116 | +2.96% | 296.4만 |
|---|
| 2026.02.06 | ₩31,347 | ₩32,754 | ₩30,972 | ₩32,004 | +2.09% | 261.9만 |
|---|
| 2026.02.05 | ₩31,079 | ₩32,741 | ₩29,417 | ₩30,014 | -3.43% | 234.2만 |
|---|
| 2026.02.04 | ₩33,572 | ₩33,572 | ₩30,898 | ₩32,714 | -2.55% | 522.6만 |
|---|
| 2026.02.03 | ₩31,763 | ₩33,666 | ₩30,758 | ₩33,585 | +5.74% | 536.8만 |
|---|
| 2026.02.02 | ₩32,862 | ₩34,162 | ₩29,900 | ₩30,637 | -6.77% | 444.6만 |
|---|
| 2026.01.30 | ₩35,515 | ₩37,211 | ₩32,714 | ₩33,773 | -4.91% | 296.3만 |
|---|
| 2026.01.29 | ₩38,410 | ₩38,732 | ₩35,113 | ₩36,306 | -5.48% | 281.2만 |
|---|
| 2026.01.28 | ₩39,308 | ₩40,461 | ₩36,507 | ₩38,678 | -1.60% | 352.6만 |
|---|
| 2026.01.27 | ₩34,256 | ₩39,843 | ₩33,773 | ₩39,335 | +14.83% | 386.7만 |
|---|
| 2026.01.26 | ₩39,308 | ₩39,308 | ₩33,291 | ₩33,773 | -14.08% | 471.1만 |
|---|
| 2026.01.23 | ₩42,216 | ₩42,873 | ₩38,973 | ₩39,040 | -7.52% | 313.8만 |
|---|
| 2026.01.22 | ₩39,509 | ₩41,747 | ₩38,718 | ₩41,439 | +4.88% | 252.8만 |
|---|
| 2026.01.21 | ₩41,546 | ₩41,828 | ₩36,721 | ₩38,732 | -6.77% | 496.6만 |
|---|
| 2026.01.20 | ₩42,149 | ₩46,063 | ₩40,595 | ₩40,662 | -3.53% | 403.4만 |
|---|
| 2026.01.16 | ₩41,265 | ₩46,008 | ₩41,091 | ₩44,776 | +8.51% | 502.7만 |
|---|
| 2026.01.15 | ₩39,804 | ₩41,385 | ₩38,759 | ₩39,871 | +0.17% | 236.2만 |
|---|
| 2026.01.14 | ₩36,856 | ₩40,273 | ₩35,421 | ₩40,219 | +9.13% | 398.3만 |
|---|
| 2026.01.13 | ₩42,109 | ₩42,216 | ₩36,797 | ₩37,485 | -10.98% | 374.7만 |
|---|
| 2026.01.12 | ₩40,715 | ₩41,064 | ₩37,968 | ₩40,796 | +0.20% | 264.6만 |
|---|
| 2026.01.09 | ₩38,122 | ₩41,546 | ₩35,529 | ₩40,353 | +5.85% | 423.5만 |
|---|
| 2026.01.08 | ₩37,660 | ₩41,881 | ₩36,815 | ₩37,512 | -0.39% | 425.5만 |
|---|
| 2026.01.07 | ₩35,187 | ₩38,879 | ₩33,907 | ₩36,654 | +4.17% | 368.2만 |
|---|
| 2026.01.06 | ₩35,019 | ₩36,480 | ₩33,505 | ₩35,448 | +1.22% | 412.2만 |
|---|
| 2026.01.05 | ₩32,996 | ₩34,939 | ₩31,830 | ₩34,537 | +4.67% | 383.6만 |
|---|
| 2026.01.02 | ₩30,972 | ₩31,924 | ₩28,972 | ₩31,843 | +2.81% | 413.4만 |
|---|
| 2025.12.31 | ₩30,490 | ₩31,012 | ₩29,444 | ₩29,980 | -1.67% | 312.5만 |
|---|
| 2025.12.30 | ₩31,977 | ₩32,768 | ₩30,416 | ₩30,449 | -4.78% | 332.9만 |
|---|
| 2025.12.29 | ₩30,717 | ₩33,304 | ₩30,530 | ₩31,629 | +2.97% | 288만 |
|---|
| 2025.12.26 | ₩36,185 | ₩36,386 | ₩30,892 | ₩31,280 | -13.56% | 382.2만 |
|---|
| 2025.12.24 | ₩36,306 | ₩37,392 | ₩34,121 | ₩36,239 | -0.18% | 210.2만 |
|---|
| 2025.12.23 | ₩35,220 | ₩36,829 | ₩34,725 | ₩35,462 | +0.68% | 437.2만 |
|---|
| 2025.12.22 | ₩34,189 | ₩38,517 | ₩33,947 | ₩38,330 | +12.11% | 637.4만 |
|---|
| 2025.12.19 | ₩27,260 | ₩33,384 | ₩27,206 | ₩33,036 | +21.19% | 817.3만 |
|---|
| 2025.12.18 | ₩25,745 | ₩27,206 | ₩25,383 | ₩26,898 | +4.48% | 188.2만 |
|---|
| 2025.12.17 | ₩27,327 | ₩27,635 | ₩24,821 | ₩24,834 | -9.12% | 152.8만 |
|---|
| 2025.12.16 | ₩26,804 | ₩27,689 | ₩25,946 | ₩27,179 | +1.40% | 151.2만 |
|---|
| 2025.12.15 | ₩29,913 | ₩31,709 | ₩27,233 | ₩27,286 | -8.78% | 373만 |
|---|
| 2025.12.12 | ₩31,870 | ₩32,419 | ₩28,989 | ₩29,618 | -7.06% | 377.5만 |
|---|
| 2025.12.11 | ₩29,283 | ₩31,937 | ₩27,555 | ₩31,508 | +7.60% | 366.5만 |
|---|
| 2025.12.10 | ₩26,161 | ₩29,324 | ₩25,450 | ₩28,546 | +9.12% | 350.2만 |
|---|
| 2025.12.09 | ₩25,665 | ₩26,737 | ₩24,968 | ₩26,080 | +1.62% | 134.2만 |
|---|
| 2025.12.08 | ₩26,871 | ₩27,313 | ₩24,727 | ₩25,638 | -4.59% | 175.6만 |
|---|
| 2025.12.05 | ₩27,313 | ₩28,164 | ₩26,355 | ₩26,549 | -2.80% | 188.2만 |
|---|
| 2025.12.04 | ₩25,048 | ₩27,474 | ₩24,874 | ₩27,099 | +8.19% | 227.9만 |
|---|
| 2025.12.03 | ₩23,923 | ₩25,276 | ₩23,467 | ₩24,861 | +3.92% | 181.1만 |
|---|
| 2025.12.02 | ₩22,703 | ₩24,827 | ₩22,569 | ₩23,990 | +5.67% | 208.5만 |
|---|
| 2025.12.01 | ₩23,038 | ₩23,140 | ₩22,180 | ₩22,529 | -2.21% | 147.6만 |
|---|
| 2025.11.28 | ₩23,668 | ₩24,204 | ₩23,433 | ₩23,735 | +0.28% | 72.1만 |
|---|
| 2025.11.26 | ₩23,614 | ₩24,499 | ₩23,011 | ₩23,360 | -1.08% | 146.4만 |
|---|
| 2025.11.25 | ₩22,743 | ₩23,909 | ₩22,542 | ₩23,239 | +2.18% | 152.3만 |
|---|
| 2025.11.24 | ₩22,448 | ₩22,850 | ₩21,930 | ₩22,596 | +0.66% | 157만 |
|---|
| 2025.11.21 | ₩22,824 | ₩23,319 | ₩21,443 | ₩22,489 | -1.47% | 211.2만 |
|---|
| 2025.11.20 | ₩26,281 | ₩26,804 | ₩22,649 | ₩22,676 | -13.72% | 275.4만 |
|---|
| 2025.11.19 | ₩26,442 | ₩27,085 | ₩25,611 | ₩26,027 | -1.57% | 145.2만 |
|---|
| 2025.11.18 | ₩25,464 | ₩26,925 | ₩25,263 | ₩26,482 | +4.00% | 215만 |
|---|
| 2025.11.17 | ₩30,791 | ₩30,791 | ₩25,625 | ₩26,107 | -15.21% | 362.9만 |
|---|
| 2025.11.14 | ₩28,104 | ₩32,634 | ₩27,903 | ₩30,758 | +9.44% | 446만 |
|---|
| 2025.11.13 | ₩30,382 | ₩32,460 | ₩27,353 | ₩28,707 | -5.51% | 816.5만 |
|---|
| 2025.11.12 | ₩25,812 | ₩26,107 | ₩24,405 | ₩24,539 | -4.93% | 241만 |
|---|
| 2025.11.11 | ₩25,464 | ₩26,228 | ₩24,700 | ₩25,638 | +0.68% | 121.6만 |
|---|
| 2025.11.10 | ₩26,804 | ₩27,191 | ₩25,223 | ₩25,785 | -3.80% | 138.8만 |
|---|
| 2025.11.07 | ₩25,491 | ₩27,139 | ₩24,646 | ₩26,456 | +3.79% | 236.6만 |
|---|
| 2025.11.06 | ₩29,779 | ₩29,853 | ₩25,718 | ₩25,906 | -13.01% | 260.8만 |
|---|
| 2025.11.05 | ₩30,302 | ₩30,650 | ₩29,712 | ₩30,155 | -0.49% | 108.1만 |
|---|
| 2025.11.04 | ₩30,369 | ₩32,567 | ₩30,128 | ₩30,624 | +0.84% | 127만 |
|---|
| 2025.11.03 | ₩32,245 | ₩32,255 | ₩31,094 | ₩31,870 | -1.16% | 98.2만 |
|---|
| 2025.10.31 | ₩32,768 | ₩33,183 | ₩31,910 | ₩32,513 | -0.78% | 119.4만 |
|---|
| 2025.10.30 | ₩32,848 | ₩33,599 | ₩32,245 | ₩32,768 | -0.24% | 97.2만 |
|---|
| 2025.10.29 | ₩34,403 | ₩34,537 | ₩33,036 | ₩33,572 | -2.42% | 195.8만 |
|---|
| 2025.10.28 | ₩36,775 | ₩36,976 | ₩34,470 | ₩34,537 | -6.09% | 131.8만 |
|---|
| 2025.10.27 | ₩36,453 | ₩37,150 | ₩35,844 | ₩36,842 | +1.07% | 98.7만 |
|---|
| 2025.10.24 | ₩35,488 | ₩37,106 | ₩35,395 | ₩36,078 | +1.66% | 134.2만 |
|---|
| 2025.10.23 | ₩34,591 | ₩35,837 | ₩34,591 | ₩34,792 | +0.58% | 102.6만 |
|---|
| 2025.10.22 | ₩37,258 | ₩37,673 | ₩34,175 | ₩35,167 | -5.61% | 186.6만 |
|---|
| 2025.10.21 | ₩35,984 | ₩38,531 | ₩35,328 | ₩37,767 | +4.95% | 134.9만 |
|---|
| 2025.10.20 | ₩35,354 | ₩36,802 | ₩35,127 | ₩36,346 | +2.81% | 116.7만 |
|---|
| 2025.10.17 | ₩37,003 | ₩37,512 | ₩34,644 | ₩35,328 | -4.53% | 188.4만 |
|---|
| 2025.10.16 | ₩39,938 | ₩40,072 | ₩37,271 | ₩37,593 | -5.87% | 164.9만 |
|---|
| 2025.10.15 | ₩40,782 | ₩41,814 | ₩38,785 | ₩39,670 | -2.73% | 139.7만 |
|---|
| 2025.10.14 | ₩39,228 | ₩41,834 | ₩37,271 | ₩40,327 | +2.80% | 192만 |
|---|
| 2025.10.13 | ₩38,370 | ₩40,648 | ₩38,330 | ₩40,045 | +4.37% | 152.9만 |
|---|
| 2025.10.10 | ₩41,493 | ₩42,833 | ₩37,995 | ₩38,008 | -8.40% | 286만 |
|---|