시장 데이터를 불러오는 중
전체 종목
Fly-E Group, Inc. - Common Stock 과거 주가
Fly-E Group, Inc. - Common Stock · FLYE · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fly-E Group, Inc. - Common Stock · FLYE · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,015 | ₩3,551 | ₩2,680 | ₩3,122 | +3.56% | 290.6만 |
| 2026.10.08 | ₩4,255 | ₩4,650 | ₩2,613 | ₩3,109 | -26.93% | 1.3억 |
| 2026.10.07 | ₩1,769 | ₩1,769 | ₩1,635 | ₩1,702 | -3.79% | 2.4만 |
| 2026.10.06 | ₩1,769 | ₩1,809 | ₩1,769 | ₩1,782 | +0.76% | 2.4천 |
| 2026.10.05 | ₩1,849 | ₩1,849 | ₩1,769 | ₩1,769 | -4.35% | 1.2만 |
| 2026.10.02 | ₩1,889 | ₩1,923 | ₩1,809 | ₩1,856 | -1.77% | 6.8천 |
| 2026.10.01 | ₩1,863 | ₩1,863 | ₩1,769 | ₩1,782 | -4.32% | 2.6만 |
| 2026.09.30 | ₩1,769 | ₩1,889 | ₩1,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,849 |
| +4.55% |
| 8.5천 |
| 2026.09.29 | ₩1,849 | ₩1,910 | ₩1,849 | ₩1,903 | +2.90% | 6.3천 |
|---|
| 2026.09.28 | ₩1,889 | ₩2,010 | ₩1,889 | ₩1,916 | +1.42% | 1.2만 |
|---|
| 2026.09.25 | ₩1,983 | ₩2,144 | ₩1,889 | ₩1,889 | -4.73% | 4.2만 |
|---|
| 2026.09.24 | ₩2,050 | ₩2,050 | ₩1,891 | ₩1,983 | -3.27% | 4.1만 |
|---|
| 2026.09.23 | ₩1,943 | ₩2,412 | ₩1,863 | ₩2,050 | +5.52% | 92.8만 |
|---|
| 2026.09.22 | ₩2,077 | ₩2,680 | ₩1,715 | ₩1,809 | -12.90% | 69.3만 |
|---|
| 2026.09.21 | ₩2,238 | ₩2,291 | ₩1,943 | ₩1,970 | -11.98% | 4.2만 |
|---|
| 2026.09.18 | ₩2,198 | ₩2,238 | ₩2,037 | ₩2,144 | -2.44% | 2.7만 |
|---|
| 2026.09.17 | ₩2,278 | ₩2,452 | ₩2,171 | ₩2,171 | -4.71% | 1.3만 |
|---|
| 2026.09.16 | ₩2,278 | ₩2,345 | ₩2,157 | ₩2,184 | -4.12% | 6.1만 |
|---|
| 2026.09.15 | ₩2,412 | ₩2,425 | ₩2,251 | ₩2,291 | -5.00% | 1.1만 |
|---|
| 2026.09.14 | ₩2,412 | ₩2,546 | ₩2,286 | ₩2,452 | +1.67% | 1만 |
|---|
| 2026.09.11 | ₩2,345 | ₩2,546 | ₩2,278 | ₩2,466 | +5.14% | 4.3만 |
|---|
| 2026.09.10 | ₩2,412 | ₩2,425 | ₩2,278 | ₩2,425 | +0.56% | 5.2만 |
|---|
| 2026.09.09 | ₩2,680 | ₩2,680 | ₩2,305 | ₩2,399 | -10.50% | 9만 |
|---|
| 2026.09.08 | ₩2,559 | ₩2,734 | ₩2,278 | ₩2,559 | 0.00% | 13만 |
|---|
| 2026.09.04 | ₩3,055 | ₩3,538 | ₩2,546 | ₩2,680 | -12.28% | 38.5만 |
|---|
| 2026.09.03 | ₩3,404 | ₩3,417 | ₩2,707 | ₩2,975 | -12.60% | 58.4만 |
|---|
| 2026.09.02 | ₩3,055 | ₩3,350 | ₩2,680 | ₩3,216 | +5.26% | 203.4만 |
|---|
| 2026.09.01 | ₩2,412 | ₩3,739 | ₩2,278 | ₩2,948 | +22.22% | 8235.7만 |
|---|
| 2026.08.31 | ₩2,198 | ₩2,198 | ₩1,822 | ₩1,822 | -17.07% | 2.2만 |
|---|
| 2026.08.28 | ₩2,291 | ₩2,291 | ₩2,184 | ₩2,291 | 0.00% | 3.1천 |
|---|
| 2026.08.27 | ₩2,265 | ₩2,305 | ₩2,251 | ₩2,278 | +0.59% | 2.8천 |
|---|
| 2026.08.26 | ₩2,265 | ₩2,269 | ₩2,198 | ₩2,269 | +0.18% | 2.7천 |
|---|
| 2026.08.25 | ₩2,258 | ₩2,278 | ₩2,258 | ₩2,278 | +0.89% | 1.1천 |
|---|
| 2026.08.24 | ₩2,224 | ₩2,238 | ₩2,183 | ₩2,211 | -0.60% | 2.9천 |
|---|
| 2026.08.21 | ₩2,211 | ₩2,358 | ₩2,211 | ₩2,242 | +1.39% | 4천 |
|---|
| 2026.08.20 | ₩2,312 | ₩2,345 | ₩2,144 | ₩2,265 | -2.03% | 1.1만 |
|---|
| 2026.08.19 | ₩2,278 | ₩2,452 | ₩2,278 | ₩2,372 | +4.12% | 1.6만 |
|---|
| 2026.08.18 | ₩2,332 | ₩2,332 | ₩2,171 | ₩2,238 | -4.02% | 2천 |
|---|
| 2026.08.17 | ₩2,305 | ₩2,332 | ₩2,305 | ₩2,332 | +1.16% | 1.5천 |
|---|
| 2026.08.14 | ₩2,278 | ₩2,399 | ₩2,251 | ₩2,309 | +1.35% | 1.8만 |
|---|
| 2026.08.13 | ₩2,345 | ₩2,345 | ₩2,334 | ₩2,334 | -0.46% | 1.6천 |
|---|
| 2026.08.12 | ₩2,145 | ₩2,291 | ₩2,145 | ₩2,291 | +6.81% | 2.7천 |
|---|
| 2026.08.11 | ₩2,312 | ₩2,312 | ₩2,278 | ₩2,305 | -0.29% | 7.8천 |
|---|
| 2026.08.10 | ₩2,159 | ₩2,305 | ₩2,159 | ₩2,224 | +3.04% | 4.1천 |
|---|
| 2026.08.07 | ₩2,318 | ₩2,320 | ₩2,306 | ₩2,320 | +0.06% | 1.1천 |
|---|
| 2026.08.06 | ₩2,291 | ₩2,345 | ₩2,291 | ₩2,305 | +0.58% | 7.3천 |
|---|
| 2026.08.05 | ₩2,224 | ₩2,385 | ₩2,198 | ₩2,332 | +4.82% | 3.7만 |
|---|
| 2026.08.04 | ₩2,245 | ₩2,345 | ₩2,171 | ₩2,171 | -3.28% | 4.1만 |
|---|
| 2026.08.03 | ₩2,211 | ₩2,375 | ₩2,184 | ₩2,184 | -1.21% | 1.6만 |
|---|
| 2026.07.31 | ₩2,184 | ₩2,412 | ₩2,144 | ₩2,184 | 0.00% | 1.6만 |
|---|
| 2026.07.30 | ₩2,157 | ₩2,211 | ₩2,157 | ₩2,184 | +1.24% | 6.7천 |
|---|
| 2026.07.29 | ₩2,305 | ₩2,318 | ₩2,218 | ₩2,218 | -3.78% | 6.1천 |
|---|
| 2026.07.28 | ₩2,412 | ₩2,412 | ₩2,267 | ₩2,305 | -4.44% | 7.9천 |
|---|
| 2026.07.27 | ₩2,546 | ₩2,546 | ₩2,184 | ₩2,227 | -12.53% | 1.6만 |
|---|
| 2026.07.24 | ₩2,224 | ₩2,600 | ₩2,211 | ₩2,466 | +10.84% | 9만 |
|---|
| 2026.07.23 | ₩2,506 | ₩2,506 | ₩2,211 | ₩2,238 | -10.70% | 2.3만 |
|---|
| 2026.07.22 | ₩2,519 | ₩2,720 | ₩2,425 | ₩2,479 | -1.60% | 5천 |
|---|
| 2026.07.21 | ₩2,653 | ₩2,653 | ₩2,412 | ₩2,492 | -6.06% | 3.2천 |
|---|
| 2026.07.20 | ₩2,559 | ₩2,613 | ₩2,479 | ₩2,479 | -3.14% | 2.7천 |
|---|
| 2026.07.17 | ₩2,598 | ₩2,626 | ₩2,401 | ₩2,559 | -1.50% | 4.6천 |
|---|
| 2026.07.16 | ₩2,854 | ₩2,868 | ₩2,600 | ₩2,600 | -8.92% | 5.6천 |
|---|
| 2026.07.15 | ₩2,543 | ₩2,868 | ₩2,543 | ₩2,814 | +10.64% | 1.6만 |
|---|
| 2026.07.14 | ₩2,720 | ₩2,734 | ₩2,720 | ₩2,734 | +0.49% | 8.3천 |
|---|
| 2026.07.13 | ₩2,734 | ₩2,787 | ₩2,696 | ₩2,707 | -0.98% | 1.9천 |
|---|
| 2026.07.10 | ₩2,613 | ₩2,814 | ₩2,600 | ₩2,774 | +6.15% | 1.6만 |
|---|
| 2026.07.09 | ₩2,626 | ₩2,809 | ₩2,626 | ₩2,634 | +0.31% | 7.9천 |
|---|
| 2026.07.08 | ₩2,760 | ₩2,760 | ₩2,345 | ₩2,600 | -5.83% | 2.3만 |
|---|
| 2026.07.07 | ₩2,760 | ₩2,868 | ₩2,756 | ₩2,814 | +1.94% | 4.2천 |
|---|
| 2026.07.06 | ₩2,935 | ₩2,935 | ₩2,747 | ₩2,868 | -2.28% | 8.3천 |
|---|
| 2026.07.02 | ₩3,002 | ₩3,032 | ₩2,827 | ₩2,948 | -1.79% | 7.2천 |
|---|
| 2026.07.01 | ₩2,915 | ₩3,069 | ₩2,827 | ₩3,055 | +4.83% | 6.8천 |
|---|
| 2026.06.30 | ₩2,814 | ₩2,908 | ₩2,775 | ₩2,827 | +0.48% | 2.7천 |
|---|
| 2026.06.29 | ₩2,948 | ₩3,026 | ₩2,908 | ₩2,961 | +0.45% | 3.1천 |
|---|
| 2026.06.26 | ₩2,680 | ₩2,894 | ₩2,680 | ₩2,868 | +7.00% | 6.8천 |
|---|
| 2026.06.25 | ₩2,961 | ₩2,961 | ₩2,720 | ₩2,720 | -8.14% | 2.1만 |
|---|
| 2026.06.24 | ₩2,881 | ₩3,042 | ₩2,881 | ₩3,042 | +5.58% | 1.2만 |
|---|
| 2026.06.23 | ₩2,881 | ₩3,082 | ₩2,805 | ₩3,015 | +4.65% | 1.1만 |
|---|
| 2026.06.22 | ₩2,868 | ₩2,894 | ₩2,734 | ₩2,894 | +0.93% | 1.2만 |
|---|
| 2026.06.18 | ₩3,082 | ₩3,082 | ₩2,908 | ₩2,908 | -5.65% | 3.9만 |
|---|
| 2026.06.17 | ₩3,136 | ₩3,176 | ₩2,988 | ₩3,082 | -1.71% | 1만 |
|---|
| 2026.06.16 | ₩3,350 | ₩3,430 | ₩2,936 | ₩3,136 | -6.40% | 4.8만 |
|---|
| 2026.06.15 | ₩2,760 | ₩3,550 | ₩2,760 | ₩3,216 | +16.50% | 17.3만 |
|---|
| 2026.06.12 | ₩2,640 | ₩4,355 | ₩2,278 | ₩2,827 | +7.11% | 101.6만 |
|---|
| 2026.06.11 | ₩2,613 | ₩2,913 | ₩2,372 | ₩2,787 | +6.67% | 21.2만 |
|---|
| 2026.06.10 | ₩2,518 | ₩2,988 | ₩2,432 | ₩2,680 | +6.44% | 389.1만 |
|---|
| 2026.06.09 | ₩2,291 | ₩2,559 | ₩2,291 | ₩2,345 | +2.34% | 2.3만 |
|---|
| 2026.06.08 | ₩2,372 | ₩2,372 | ₩2,171 | ₩2,285 | -3.67% | 1.9만 |
|---|
| 2026.06.05 | ₩2,546 | ₩2,546 | ₩2,191 | ₩2,265 | -11.05% | 1.6만 |
|---|
| 2026.06.04 | ₩2,466 | ₩2,680 | ₩2,425 | ₩2,519 | +2.17% | 1.5만 |
|---|
| 2026.06.03 | ₩2,613 | ₩2,613 | ₩2,412 | ₩2,452 | -6.15% | 8.2천 |
|---|
| 2026.06.02 | ₩2,814 | ₩2,814 | ₩2,574 | ₩2,626 | -6.67% | 2.3천 |
|---|
| 2026.06.01 | ₩2,854 | ₩2,854 | ₩2,519 | ₩2,546 | -10.80% | 1.4만 |
|---|
| 2026.05.29 | ₩2,506 | ₩3,082 | ₩2,506 | ₩2,693 | +7.49% | 6.2만 |
|---|
| 2026.05.28 | ₩2,435 | ₩2,439 | ₩2,425 | ₩2,425 | -0.39% | 2천 |
|---|
| 2026.05.27 | ₩2,452 | ₩2,787 | ₩2,224 | ₩2,452 | 0.00% | 4.9천 |
|---|
| 2026.05.26 | ₩2,613 | ₩2,667 | ₩2,533 | ₩2,613 | 0.00% | 1.3만 |
|---|
| 2026.05.22 | ₩2,372 | ₩2,573 | ₩2,338 | ₩2,573 | +8.47% | 2.8만 |
|---|
| 2026.05.21 | ₩2,224 | ₩2,358 | ₩2,211 | ₩2,332 | +4.82% | 1.2만 |
|---|
| 2026.05.20 | ₩2,278 | ₩2,291 | ₩2,224 | ₩2,238 | -1.76% | 1.7만 |
|---|
| 2026.05.19 | ₩2,291 | ₩2,291 | ₩2,278 | ₩2,291 | 0.00% | 4.3천 |
|---|
| 2026.05.18 | ₩2,305 | ₩2,404 | ₩2,305 | ₩2,365 | +2.62% | 4.9천 |
|---|
| 2026.05.15 | ₩2,278 | ₩2,440 | ₩2,278 | ₩2,432 | +6.76% | 4.3천 |
|---|
| 2026.05.14 | ₩2,412 | ₩2,554 | ₩2,412 | ₩2,533 | +5.00% | 2.2천 |
|---|
| 2026.05.13 | ₩2,559 | ₩2,559 | ₩2,412 | ₩2,412 | -5.76% | 7.7천 |
|---|
| 2026.05.12 | ₩2,452 | ₩2,496 | ₩2,412 | ₩2,425 | -1.09% | 5.2천 |
|---|
| 2026.05.11 | ₩2,492 | ₩2,667 | ₩2,385 | ₩2,439 | -2.15% | 3.5만 |
|---|
| 2026.05.08 | ₩2,606 | ₩2,648 | ₩2,546 | ₩2,546 | -2.31% | 2.3천 |
|---|
| 2026.05.07 | ₩2,613 | ₩2,680 | ₩2,586 | ₩2,586 | -1.03% | 4.8천 |
|---|
| 2026.05.06 | ₩2,720 | ₩2,734 | ₩2,533 | ₩2,586 | -4.93% | 5.9천 |
|---|
| 2026.05.05 | ₩2,667 | ₩2,734 | ₩2,660 | ₩2,734 | +2.51% | 8.5천 |
|---|
| 2026.05.04 | ₩2,734 | ₩2,734 | ₩2,586 | ₩2,660 | -2.70% | 2.5천 |
|---|
| 2026.05.01 | ₩2,626 | ₩2,734 | ₩2,506 | ₩2,693 | +2.55% | 4.9천 |
|---|
| 2026.04.30 | ₩2,653 | ₩2,696 | ₩2,586 | ₩2,640 | -0.51% | 6.6천 |
|---|
| 2026.04.29 | ₩2,626 | ₩2,653 | ₩2,600 | ₩2,653 | +1.02% | 7.2천 |
|---|
| 2026.04.28 | ₩2,720 | ₩2,720 | ₩2,613 | ₩2,626 | -3.45% | 7.2천 |
|---|
| 2026.04.27 | ₩2,707 | ₩2,760 | ₩2,680 | ₩2,747 | +1.49% | 1.2만 |
|---|
| 2026.04.24 | ₩2,767 | ₩2,767 | ₩2,573 | ₩2,680 | -3.15% | 9.3천 |
|---|
| 2026.04.23 | ₩2,935 | ₩2,936 | ₩2,747 | ₩2,864 | -2.42% | 1.4만 |
|---|
| 2026.04.22 | ₩2,975 | ₩2,975 | ₩2,881 | ₩2,881 | -3.15% | 1.8천 |
|---|
| 2026.04.21 | ₩3,109 | ₩3,109 | ₩2,827 | ₩2,827 | -9.05% | 3.7천 |
|---|
| 2026.04.20 | ₩2,806 | ₩2,975 | ₩2,806 | ₩2,975 | +6.02% | 4.5천 |
|---|
| 2026.04.17 | ₩2,854 | ₩3,015 | ₩2,787 | ₩2,787 | -2.35% | 1.3만 |
|---|
| 2026.04.16 | ₩2,921 | ₩3,002 | ₩2,868 | ₩2,948 | +0.92% | 1.6만 |
|---|
| 2026.04.15 | ₩2,881 | ₩3,109 | ₩2,747 | ₩2,975 | +3.26% | 1.4만 |
|---|
| 2026.04.14 | ₩2,868 | ₩3,082 | ₩2,768 | ₩2,975 | +3.74% | 4.7천 |
|---|
| 2026.04.13 | ₩2,760 | ₩3,042 | ₩2,760 | ₩2,975 | +7.77% | 1.6만 |
|---|
| 2026.04.10 | ₩3,015 | ₩3,069 | ₩2,693 | ₩2,760 | -8.44% | 2.3만 |
|---|
| 2026.04.09 | ₩2,986 | ₩3,203 | ₩2,986 | ₩3,055 | +2.33% | 1.6만 |
|---|
| 2026.04.08 | ₩3,055 | ₩3,162 | ₩2,939 | ₩3,069 | +0.44% | 1.2만 |
|---|
| 2026.04.07 | ₩2,975 | ₩3,028 | ₩2,853 | ₩2,854 | -4.05% | 7.1천 |
|---|
| 2026.04.06 | ₩3,042 | ₩3,042 | ₩2,868 | ₩2,868 | -5.73% | 8.9천 |
|---|
| 2026.04.02 | ₩3,216 | ₩3,310 | ₩2,961 | ₩2,961 | -7.92% | 9.1만 |
|---|
| 2026.04.01 | ₩2,874 | ₩3,444 | ₩2,848 | ₩3,216 | +11.89% | 4.9만 |
|---|
| 2026.03.31 | ₩2,814 | ₩2,881 | ₩2,613 | ₩2,814 | 0.00% | 1.5만 |
|---|
| 2026.03.30 | ₩2,734 | ₩2,734 | ₩2,613 | ₩2,613 | -4.41% | 3.9천 |
|---|
| 2026.03.27 | ₩2,854 | ₩2,854 | ₩2,774 | ₩2,793 | -2.16% | 6.5천 |
|---|
| 2026.03.26 | ₩2,881 | ₩2,994 | ₩2,693 | ₩2,827 | -1.86% | 1.9만 |
|---|
| 2026.03.25 | ₩2,640 | ₩2,825 | ₩2,559 | ₩2,801 | +6.09% | 2.1만 |
|---|
| 2026.03.24 | ₩2,479 | ₩2,479 | ₩2,479 | ₩2,479 | 0.00% | 2.2천 |
|---|
| 2026.03.23 | ₩2,251 | ₩2,613 | ₩2,251 | ₩2,559 | +13.69% | 9천 |
|---|
| 2026.03.20 | ₩2,399 | ₩2,425 | ₩2,278 | ₩2,385 | -0.56% | 2.5만 |
|---|
| 2026.03.19 | ₩2,425 | ₩2,439 | ₩2,358 | ₩2,396 | -1.22% | 5.8천 |
|---|
| 2026.03.18 | ₩2,538 | ₩2,577 | ₩2,425 | ₩2,573 | +1.37% | 1.2만 |
|---|
| 2026.03.17 | ₩2,479 | ₩2,613 | ₩2,466 | ₩2,554 | +3.03% | 5.1천 |
|---|
| 2026.03.16 | ₩2,626 | ₩2,626 | ₩2,479 | ₩2,626 | 0.00% | 5천 |
|---|
| 2026.03.13 | ₩2,600 | ₩2,613 | ₩2,479 | ₩2,600 | 0.00% | 5.3천 |
|---|
| 2026.03.12 | ₩2,640 | ₩2,803 | ₩2,506 | ₩2,573 | -2.54% | 6.7천 |
|---|
| 2026.03.11 | ₩2,707 | ₩2,707 | ₩2,613 | ₩2,613 | -3.47% | 1.4만 |
|---|
| 2026.03.10 | ₩2,868 | ₩2,881 | ₩2,720 | ₩2,734 | -4.67% | 8.8천 |
|---|
| 2026.03.09 | ₩2,660 | ₩2,921 | ₩2,546 | ₩2,921 | +9.82% | 1.9만 |
|---|
| 2026.03.06 | ₩2,727 | ₩2,827 | ₩2,693 | ₩2,719 | -0.29% | 1.5만 |
|---|
| 2026.03.05 | ₩2,626 | ₩2,794 | ₩2,613 | ₩2,707 | +3.06% | 7.5천 |
|---|
| 2026.03.04 | ₩2,600 | ₩2,600 | ₩2,506 | ₩2,600 | 0.00% | 1.4만 |
|---|
| 2026.03.03 | ₩2,506 | ₩2,680 | ₩2,412 | ₩2,466 | -1.60% | 2만 |
|---|
| 2026.03.02 | ₩2,948 | ₩2,948 | ₩2,490 | ₩2,680 | -9.09% | 3.2만 |
|---|
| 2026.02.27 | ₩2,881 | ₩2,901 | ₩2,734 | ₩2,734 | -5.12% | 1.9만 |
|---|
| 2026.02.26 | ₩2,982 | ₩2,988 | ₩2,707 | ₩2,841 | -4.72% | 2.7만 |
|---|
| 2026.02.25 | ₩2,881 | ₩3,043 | ₩2,881 | ₩2,921 | +1.40% | 7.8천 |
|---|
| 2026.02.24 | ₩2,720 | ₩2,961 | ₩2,720 | ₩2,935 | +7.88% | 2.4만 |
|---|
| 2026.02.23 | ₩2,975 | ₩3,002 | ₩2,707 | ₩2,747 | -7.66% | 3.2만 |
|---|
| 2026.02.20 | ₩3,337 | ₩3,337 | ₩2,841 | ₩3,028 | -9.24% | 3.1만 |
|---|
| 2026.02.19 | ₩3,317 | ₩3,429 | ₩3,203 | ₩3,243 | -2.22% | 2.6만 |
|---|
| 2026.02.18 | ₩3,310 | ₩3,551 | ₩3,310 | ₩3,390 | +2.43% | 1.3만 |
|---|
| 2026.02.17 | ₩3,524 | ₩3,524 | ₩3,243 | ₩3,296 | -6.46% | 5.3만 |
|---|
| 2026.02.13 | ₩3,846 | ₩3,926 | ₩3,538 | ₩3,605 | -6.27% | 2.8만 |
|---|
| 2026.02.12 | ₩3,779 | ₩4,078 | ₩3,484 | ₩3,873 | +2.48% | 14.3만 |
|---|
| 2026.02.11 | ₩3,551 | ₩4,422 | ₩3,551 | ₩3,752 | +5.66% | 14.1만 |
|---|
| 2026.02.10 | ₩3,471 | ₩3,910 | ₩3,337 | ₩3,564 | +2.70% | 6.9만 |
|---|
| 2026.02.09 | ₩4,368 | ₩4,650 | ₩3,350 | ₩3,832 | -12.27% | 34.1만 |
|---|
| 2026.02.06 | ₩7,946 | ₩8,670 | ₩3,658 | ₩4,636 | -41.65% | 1521.7만 |
|---|
| 2026.02.05 | ₩6,834 | ₩6,915 | ₩5,775 | ₩5,775 | -15.49% | 2.7만 |
|---|
| 2026.02.04 | ₩6,995 | ₩7,142 | ₩6,834 | ₩6,941 | -0.77% | 1.2만 |
|---|
| 2026.02.03 | ₩7,008 | ₩7,296 | ₩6,848 | ₩7,263 | +3.63% | 8천 |
|---|
| 2026.02.02 | ₩6,834 | ₩7,184 | ₩6,834 | ₩7,102 | +3.92% | 4.4천 |
|---|
| 2026.01.30 | ₩7,712 | ₩7,712 | ₩6,821 | ₩6,834 | -11.38% | 1.6만 |
|---|
| 2026.01.29 | ₩7,973 | ₩8,054 | ₩7,491 | ₩7,638 | -4.20% | 8.7천 |
|---|
| 2026.01.28 | ₩8,322 | ₩8,697 | ₩8,040 | ₩8,054 | -3.22% | 6.4천 |
|---|
| 2026.01.27 | ₩8,228 | ₩8,710 | ₩7,678 | ₩7,966 | -3.18% | 2.4만 |
|---|
| 2026.01.26 | ₩8,429 | ₩8,904 | ₩7,303 | ₩8,389 | -0.48% | 3.5만 |
|---|
| 2026.01.23 | ₩9,286 | ₩9,458 | ₩8,167 | ₩8,469 | -8.80% | 2.2만 |
|---|
| 2026.01.22 | ₩9,514 | ₩10,050 | ₩9,286 | ₩9,286 | -2.39% | 1.9만 |
|---|
| 2026.01.21 | ₩9,414 | ₩10,198 | ₩9,246 | ₩9,876 | +4.91% | 2.3만 |
|---|
| 2026.01.20 | ₩9,347 | ₩9,755 | ₩9,333 | ₩9,715 | +3.94% | 1.2만 |
|---|
| 2026.01.16 | ₩9,640 | ₩9,889 | ₩9,568 | ₩9,796 | +1.61% | 6.1천 |
|---|
| 2026.01.15 | ₩10,050 | ₩10,224 | ₩9,702 | ₩9,742 | -3.07% | 6.5천 |
|---|
| 2026.01.14 | ₩10,117 | ₩10,412 | ₩9,648 | ₩10,157 | +0.40% | 1.7만 |
|---|
| 2026.01.13 | ₩9,702 | ₩11,249 | ₩9,648 | ₩10,613 | +9.39% | 2.5만 |
|---|
| 2026.01.12 | ₩9,581 | ₩9,648 | ₩9,046 | ₩9,501 | -0.84% | 1.2만 |
|---|
| 2026.01.09 | ₩9,943 | ₩10,479 | ₩9,454 | ₩9,581 | -3.64% | 4.3만 |
|---|
| 2026.01.08 | ₩9,769 | ₩10,519 | ₩9,648 | ₩10,251 | +4.94% | 4.6만 |
|---|
| 2026.01.07 | ₩10,018 | ₩10,533 | ₩9,662 | ₩9,662 | -3.56% | 1.9만 |
|---|
| 2026.01.06 | ₩10,385 | ₩10,827 | ₩10,184 | ₩10,492 | +1.03% | 2.3만 |
|---|
| 2026.01.05 | ₩10,224 | ₩11,390 | ₩10,131 | ₩10,559 | +3.28% | 4.7만 |
|---|
| 2026.01.02 | ₩8,107 | ₩12,047 | ₩7,786 | ₩11,156 | +37.60% | 16.2만 |
|---|
| 2025.12.31 | ₩9,461 | ₩10,184 | ₩8,643 | ₩8,904 | -5.88% | 12.8만 |
|---|
| 2025.12.30 | ₩9,072 | ₩10,640 | ₩8,379 | ₩9,541 | +5.17% | 380.4만 |
|---|
| 2025.12.29 | ₩8,107 | ₩8,107 | ₩7,075 | ₩7,082 | -12.64% | 64.5만 |
|---|
| 2025.12.26 | ₩8,040 | ₩8,214 | ₩8,040 | ₩8,147 | +1.33% | 1.4만 |
|---|
| 2025.12.24 | ₩8,040 | ₩8,281 | ₩8,040 | ₩8,174 | +1.67% | 7천 |
|---|
| 2025.12.23 | ₩8,188 | ₩8,710 | ₩8,040 | ₩8,107 | -0.98% | 3.7만 |
|---|
| 2025.12.22 | ₩8,697 | ₩8,817 | ₩8,573 | ₩8,576 | -1.39% | 5.1천 |
|---|
| 2025.12.19 | ₩9,193 | ₩9,193 | ₩8,188 | ₩9,018 | -1.90% | 6.9만 |
|---|
| 2025.12.18 | ₩9,179 | ₩9,179 | ₩8,476 | ₩8,858 | -3.50% | 1.5만 |
|---|
| 2025.12.17 | ₩9,260 | ₩9,440 | ₩8,563 | ₩8,817 | -4.78% | 1.1만 |
|---|
| 2025.12.16 | ₩8,737 | ₩9,447 | ₩8,121 | ₩9,447 | +8.13% | 2.1만 |
|---|
| 2025.12.15 | ₩9,528 | ₩9,742 | ₩9,005 | ₩9,005 | -5.49% | 1.3만 |
|---|
| 2025.12.12 | ₩10,452 | ₩10,452 | ₩9,434 | ₩9,434 | -9.74% | 1.7만 |
|---|
| 2025.12.11 | ₩10,372 | ₩11,073 | ₩10,372 | ₩10,600 | +2.20% | 2.7만 |
|---|
| 2025.12.10 | ₩10,948 | ₩11,055 | ₩10,506 | ₩10,586 | -3.30% | 2.8만 |
|---|
| 2025.12.09 | ₩11,377 | ₩13,534 | ₩10,707 | ₩11,095 | -2.47% | 9.1만 |
|---|
| 2025.12.08 | ₩9,447 | ₩11,658 | ₩8,777 | ₩11,337 | +20.00% | 9.8만 |
|---|
| 2025.12.05 | ₩11,792 | ₩12,342 | ₩10,720 | ₩11,082 | -6.02% | 13.8만 |
|---|
| 2025.12.04 | ₩13,266 | ₩14,070 | ₩12,328 | ₩13,387 | +0.91% | 149.6만 |
|---|
| 2025.12.03 | ₩12,971 | ₩14,096 | ₩11,361 | ₩11,605 | -10.54% | 23.5만 |
|---|
| 2025.12.02 | ₩17,782 | ₩18,666 | ₩11,323 | ₩14,325 | -19.44% | 161.4만 |
|---|
| 2025.12.01 | ₩6,003 | ₩29,212 | ₩6,003 | ₩21,159 | +252.46% | 1871.2만 |
|---|
| 2025.11.28 | ₩5,521 | ₩6,003 | ₩5,387 | ₩6,003 | +8.74% | 2천 |
|---|
| 2025.11.26 | ₩5,708 | ₩6,110 | ₩5,708 | ₩6,017 | +5.40% | 8.7천 |
|---|
| 2025.11.25 | ₩5,387 | ₩5,762 | ₩5,387 | ₩5,762 | +6.97% | 4.1천 |
|---|
| 2025.11.24 | ₩5,266 | ₩5,628 | ₩5,132 | ₩5,387 | +2.29% | 4.3천 |
|---|
| 2025.11.21 | ₩5,132 | ₩5,641 | ₩5,132 | ₩5,213 | +1.57% | 1.1만 |
|---|
| 2025.11.20 | ₩5,226 | ₩5,427 | ₩5,159 | ₩5,186 | -0.77% | 3.1만 |
|---|
| 2025.11.19 | ₩5,189 | ₩5,588 | ₩5,172 | ₩5,239 | +0.98% | 4천 |
|---|
| 2025.11.18 | ₩5,789 | ₩5,789 | ₩5,360 | ₩5,481 | -5.32% | 1.6만 |
|---|
| 2025.11.17 | ₩6,137 | ₩6,137 | ₩5,789 | ₩5,903 | -3.82% | 9천 |
|---|
| 2025.11.14 | ₩6,673 | ₩6,861 | ₩6,137 | ₩6,177 | -7.43% | 1.9만 |
|---|
| 2025.11.13 | ₩7,062 | ₩7,357 | ₩6,928 | ₩6,941 | -1.71% | 1.2만 |
|---|
| 2025.11.12 | ₩7,370 | ₩7,384 | ₩6,968 | ₩7,125 | -3.33% | 8.7천 |
|---|
| 2025.11.11 | ₩7,370 | ₩7,598 | ₩7,129 | ₩7,250 | -1.64% | 8.6천 |
|---|
| 2025.11.10 | ₩7,236 | ₩7,638 | ₩7,236 | ₩7,451 | +2.96% | 1만 |
|---|
| 2025.11.07 | ₩7,826 | ₩7,899 | ₩7,183 | ₩7,343 | -6.16% | 1.4만 |
|---|
| 2025.11.06 | ₩7,772 | ₩8,188 | ₩7,317 | ₩7,826 | +0.69% | 1.8만 |
|---|
| 2025.11.05 | ₩9,099 | ₩9,099 | ₩7,035 | ₩7,639 | -16.04% | 6.4만 |
|---|
| 2025.11.04 | ₩11,390 | ₩14,218 | ₩9,179 | ₩9,568 | -16.00% | 9.5만 |
|---|
| 2025.11.03 | ₩14,794 | ₩18,921 | ₩13,025 | ₩13,400 | -9.42% | 19.1만 |
|---|
| 2025.10.31 | ₩23,584 | ₩24,522 | ₩13,400 | ₩13,534 | -42.61% | 20.5만 |
|---|
| 2025.10.30 | ₩23,584 | ₩29,480 | ₩19,377 | ₩28,676 | +21.59% | 16.9만 |
|---|
| 2025.10.29 | ₩19,189 | ₩25,970 | ₩19,189 | ₩24,924 | +29.89% | 19만 |
|---|
| 2025.10.28 | ₩18,760 | ₩20,851 | ₩18,760 | ₩20,502 | +9.29% | 2.7만 |
|---|
| 2025.10.27 | ₩18,492 | ₩19,028 | ₩17,661 | ₩18,733 | +1.30% | 1.4만 |
|---|
| 2025.10.24 | ₩18,412 | ₩19,779 | ₩16,750 | ₩18,117 | -1.60% | 2.5만 |
|---|
| 2025.10.23 | ₩16,589 | ₩19,269 | ₩15,839 | ₩18,412 | +10.99% | 2.9만 |
|---|
| 2025.10.22 | ₩17,581 | ₩17,715 | ₩16,161 | ₩16,643 | -5.34% | 1.6만 |
|---|
| 2025.10.21 | ₩15,812 | ₩17,956 | ₩15,330 | ₩17,742 | +12.20% | 5.6만 |
|---|
| 2025.10.20 | ₩13,159 | ₩15,196 | ₩12,864 | ₩14,981 | +13.85% | 2.1만 |
|---|
| 2025.10.17 | ₩13,588 | ₩14,204 | ₩13,132 | ₩13,400 | -1.38% | 1만 |
|---|
| 2025.10.16 | ₩13,936 | ₩15,223 | ₩13,400 | ₩13,990 | +0.38% | 1.8만 |
|---|
| 2025.10.15 | ₩15,196 | ₩16,027 | ₩13,534 | ₩13,883 | -8.64% | 3.7만 |
|---|
| 2025.10.14 | ₩16,670 | ₩17,286 | ₩14,204 | ₩14,928 | -10.45% | 6.1만 |
|---|
| 2025.10.13 | ₩17,420 | ₩18,358 | ₩17,152 | ₩17,661 | +1.38% | 1.1만 |
|---|
| 2025.10.10 | ₩17,367 | ₩18,224 | ₩17,367 | ₩17,635 | +1.54% | 1.2만 |
|---|