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 | ₩3,018 | ₩3,554 | ₩2,683 | ₩3,125 | +3.56% | 290.6만 |
| 2026.10.08 | ₩4,259 | ₩4,654 | ₩2,616 | ₩3,112 | -26.93% | 1.3억 |
| 2026.10.07 | ₩1,771 | ₩1,771 | ₩1,636 | ₩1,703 | -3.79% | 2.4만 |
| 2026.10.06 | ₩1,771 | ₩1,811 | ₩1,771 | ₩1,784 | +0.76% | 2.4천 |
| 2026.10.05 | ₩1,851 | ₩1,851 | ₩1,771 | ₩1,771 | -4.35% | 1.2만 |
| 2026.10.02 | ₩1,891 | ₩1,925 | ₩1,811 | ₩1,858 | -1.77% | 6.8천 |
| 2026.10.01 | ₩1,864 | ₩1,864 | ₩1,771 | ₩1,784 | -4.32% | 2.6만 |
| 2026.09.30 | ₩1,771 | ₩1,891 | ₩1,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,851 |
| +4.55% |
| 8.5천 |
| 2026.09.29 | ₩1,851 | ₩1,911 | ₩1,851 | ₩1,905 | +2.90% | 6.3천 |
|---|
| 2026.09.28 | ₩1,891 | ₩2,012 | ₩1,891 | ₩1,918 | +1.42% | 1.2만 |
|---|
| 2026.09.25 | ₩1,985 | ₩2,146 | ₩1,891 | ₩1,891 | -4.73% | 4.2만 |
|---|
| 2026.09.24 | ₩2,052 | ₩2,052 | ₩1,893 | ₩1,985 | -3.27% | 4.1만 |
|---|
| 2026.09.23 | ₩1,945 | ₩2,414 | ₩1,864 | ₩2,052 | +5.52% | 92.8만 |
|---|
| 2026.09.22 | ₩2,079 | ₩2,683 | ₩1,717 | ₩1,811 | -12.90% | 69.3만 |
|---|
| 2026.09.21 | ₩2,240 | ₩2,294 | ₩1,945 | ₩1,972 | -11.98% | 4.2만 |
|---|
| 2026.09.18 | ₩2,200 | ₩2,240 | ₩2,039 | ₩2,146 | -2.44% | 2.7만 |
|---|
| 2026.09.17 | ₩2,280 | ₩2,455 | ₩2,173 | ₩2,173 | -4.71% | 1.3만 |
|---|
| 2026.09.16 | ₩2,280 | ₩2,347 | ₩2,160 | ₩2,186 | -4.12% | 6.1만 |
|---|
| 2026.09.15 | ₩2,414 | ₩2,428 | ₩2,253 | ₩2,294 | -5.00% | 1.1만 |
|---|
| 2026.09.14 | ₩2,414 | ₩2,549 | ₩2,288 | ₩2,455 | +1.67% | 1만 |
|---|
| 2026.09.11 | ₩2,347 | ₩2,549 | ₩2,280 | ₩2,468 | +5.14% | 4.3만 |
|---|
| 2026.09.10 | ₩2,414 | ₩2,428 | ₩2,280 | ₩2,428 | +0.56% | 5.2만 |
|---|
| 2026.09.09 | ₩2,683 | ₩2,683 | ₩2,307 | ₩2,401 | -10.50% | 9만 |
|---|
| 2026.09.08 | ₩2,562 | ₩2,736 | ₩2,280 | ₩2,562 | 0.00% | 13만 |
|---|
| 2026.09.04 | ₩3,058 | ₩3,541 | ₩2,549 | ₩2,683 | -12.28% | 38.5만 |
|---|
| 2026.09.03 | ₩3,407 | ₩3,420 | ₩2,709 | ₩2,978 | -12.60% | 58.4만 |
|---|
| 2026.09.02 | ₩3,058 | ₩3,353 | ₩2,683 | ₩3,219 | +5.26% | 203.4만 |
|---|
| 2026.09.01 | ₩2,414 | ₩3,742 | ₩2,280 | ₩2,951 | +22.22% | 8235.7만 |
|---|
| 2026.08.31 | ₩2,200 | ₩2,200 | ₩1,824 | ₩1,824 | -17.07% | 2.2만 |
|---|
| 2026.08.28 | ₩2,294 | ₩2,294 | ₩2,186 | ₩2,294 | 0.00% | 3.1천 |
|---|
| 2026.08.27 | ₩2,267 | ₩2,307 | ₩2,253 | ₩2,280 | +0.59% | 2.8천 |
|---|
| 2026.08.26 | ₩2,267 | ₩2,271 | ₩2,200 | ₩2,271 | +0.18% | 2.7천 |
|---|
| 2026.08.25 | ₩2,260 | ₩2,280 | ₩2,260 | ₩2,280 | +0.89% | 1.1천 |
|---|
| 2026.08.24 | ₩2,227 | ₩2,240 | ₩2,185 | ₩2,213 | -0.60% | 2.9천 |
|---|
| 2026.08.21 | ₩2,213 | ₩2,361 | ₩2,213 | ₩2,244 | +1.39% | 4천 |
|---|
| 2026.08.20 | ₩2,314 | ₩2,347 | ₩2,146 | ₩2,267 | -2.03% | 1.1만 |
|---|
| 2026.08.19 | ₩2,280 | ₩2,455 | ₩2,280 | ₩2,374 | +4.12% | 1.6만 |
|---|
| 2026.08.18 | ₩2,334 | ₩2,334 | ₩2,173 | ₩2,240 | -4.02% | 2천 |
|---|
| 2026.08.17 | ₩2,307 | ₩2,334 | ₩2,307 | ₩2,334 | +1.16% | 1.5천 |
|---|
| 2026.08.14 | ₩2,280 | ₩2,401 | ₩2,253 | ₩2,311 | +1.35% | 1.8만 |
|---|
| 2026.08.13 | ₩2,347 | ₩2,347 | ₩2,337 | ₩2,337 | -0.46% | 1.6천 |
|---|
| 2026.08.12 | ₩2,147 | ₩2,294 | ₩2,147 | ₩2,294 | +6.81% | 2.7천 |
|---|
| 2026.08.11 | ₩2,314 | ₩2,314 | ₩2,280 | ₩2,307 | -0.29% | 7.8천 |
|---|
| 2026.08.10 | ₩2,161 | ₩2,307 | ₩2,161 | ₩2,227 | +3.04% | 4.1천 |
|---|
| 2026.08.07 | ₩2,320 | ₩2,322 | ₩2,308 | ₩2,322 | +0.06% | 1.1천 |
|---|
| 2026.08.06 | ₩2,294 | ₩2,347 | ₩2,294 | ₩2,307 | +0.58% | 7.3천 |
|---|
| 2026.08.05 | ₩2,227 | ₩2,388 | ₩2,200 | ₩2,334 | +4.82% | 3.7만 |
|---|
| 2026.08.04 | ₩2,247 | ₩2,347 | ₩2,173 | ₩2,173 | -3.28% | 4.1만 |
|---|
| 2026.08.03 | ₩2,213 | ₩2,377 | ₩2,186 | ₩2,186 | -1.21% | 1.6만 |
|---|
| 2026.07.31 | ₩2,186 | ₩2,414 | ₩2,146 | ₩2,186 | 0.00% | 1.6만 |
|---|
| 2026.07.30 | ₩2,160 | ₩2,213 | ₩2,160 | ₩2,186 | +1.24% | 6.7천 |
|---|
| 2026.07.29 | ₩2,307 | ₩2,320 | ₩2,220 | ₩2,220 | -3.78% | 6.1천 |
|---|
| 2026.07.28 | ₩2,414 | ₩2,414 | ₩2,270 | ₩2,307 | -4.44% | 7.9천 |
|---|
| 2026.07.27 | ₩2,549 | ₩2,549 | ₩2,186 | ₩2,229 | -12.53% | 1.6만 |
|---|
| 2026.07.24 | ₩2,227 | ₩2,602 | ₩2,213 | ₩2,468 | +10.84% | 9만 |
|---|
| 2026.07.23 | ₩2,508 | ₩2,508 | ₩2,213 | ₩2,240 | -10.70% | 2.3만 |
|---|
| 2026.07.22 | ₩2,522 | ₩2,723 | ₩2,428 | ₩2,481 | -1.60% | 5천 |
|---|
| 2026.07.21 | ₩2,656 | ₩2,656 | ₩2,414 | ₩2,495 | -6.06% | 3.2천 |
|---|
| 2026.07.20 | ₩2,562 | ₩2,616 | ₩2,481 | ₩2,481 | -3.14% | 2.7천 |
|---|
| 2026.07.17 | ₩2,601 | ₩2,629 | ₩2,404 | ₩2,562 | -1.50% | 4.6천 |
|---|
| 2026.07.16 | ₩2,857 | ₩2,870 | ₩2,602 | ₩2,602 | -8.92% | 5.6천 |
|---|
| 2026.07.15 | ₩2,546 | ₩2,870 | ₩2,546 | ₩2,817 | +10.64% | 1.6만 |
|---|
| 2026.07.14 | ₩2,723 | ₩2,736 | ₩2,723 | ₩2,736 | +0.49% | 8.3천 |
|---|
| 2026.07.13 | ₩2,736 | ₩2,790 | ₩2,699 | ₩2,709 | -0.98% | 1.9천 |
|---|
| 2026.07.10 | ₩2,616 | ₩2,817 | ₩2,602 | ₩2,777 | +6.15% | 1.6만 |
|---|
| 2026.07.09 | ₩2,629 | ₩2,811 | ₩2,629 | ₩2,637 | +0.31% | 7.9천 |
|---|
| 2026.07.08 | ₩2,763 | ₩2,763 | ₩2,347 | ₩2,602 | -5.83% | 2.3만 |
|---|
| 2026.07.07 | ₩2,763 | ₩2,870 | ₩2,759 | ₩2,817 | +1.94% | 4.2천 |
|---|
| 2026.07.06 | ₩2,937 | ₩2,937 | ₩2,750 | ₩2,870 | -2.28% | 8.3천 |
|---|
| 2026.07.02 | ₩3,005 | ₩3,035 | ₩2,830 | ₩2,951 | -1.79% | 7.2천 |
|---|
| 2026.07.01 | ₩2,917 | ₩3,072 | ₩2,830 | ₩3,058 | +4.83% | 6.8천 |
|---|
| 2026.06.30 | ₩2,817 | ₩2,911 | ₩2,778 | ₩2,830 | +0.48% | 2.7천 |
|---|
| 2026.06.29 | ₩2,951 | ₩3,029 | ₩2,911 | ₩2,964 | +0.45% | 3.1천 |
|---|
| 2026.06.26 | ₩2,683 | ₩2,897 | ₩2,683 | ₩2,870 | +7.00% | 6.8천 |
|---|
| 2026.06.25 | ₩2,964 | ₩2,964 | ₩2,723 | ₩2,723 | -8.14% | 2.1만 |
|---|
| 2026.06.24 | ₩2,884 | ₩3,045 | ₩2,884 | ₩3,045 | +5.58% | 1.2만 |
|---|
| 2026.06.23 | ₩2,884 | ₩3,085 | ₩2,807 | ₩3,018 | +4.65% | 1.1만 |
|---|
| 2026.06.22 | ₩2,870 | ₩2,897 | ₩2,736 | ₩2,897 | +0.93% | 1.2만 |
|---|
| 2026.06.18 | ₩3,085 | ₩3,085 | ₩2,911 | ₩2,911 | -5.65% | 3.9만 |
|---|
| 2026.06.17 | ₩3,139 | ₩3,179 | ₩2,991 | ₩3,085 | -1.71% | 1만 |
|---|
| 2026.06.16 | ₩3,353 | ₩3,434 | ₩2,939 | ₩3,139 | -6.40% | 4.8만 |
|---|
| 2026.06.15 | ₩2,763 | ₩3,553 | ₩2,763 | ₩3,219 | +16.50% | 17.3만 |
|---|
| 2026.06.12 | ₩2,642 | ₩4,359 | ₩2,280 | ₩2,830 | +7.11% | 101.6만 |
|---|
| 2026.06.11 | ₩2,616 | ₩2,916 | ₩2,374 | ₩2,790 | +6.67% | 21.2만 |
|---|
| 2026.06.10 | ₩2,520 | ₩2,991 | ₩2,434 | ₩2,683 | +6.44% | 389.1만 |
|---|
| 2026.06.09 | ₩2,294 | ₩2,562 | ₩2,294 | ₩2,347 | +2.34% | 2.3만 |
|---|
| 2026.06.08 | ₩2,374 | ₩2,374 | ₩2,173 | ₩2,287 | -3.67% | 1.9만 |
|---|
| 2026.06.05 | ₩2,549 | ₩2,549 | ₩2,193 | ₩2,267 | -11.05% | 1.6만 |
|---|
| 2026.06.04 | ₩2,468 | ₩2,683 | ₩2,428 | ₩2,522 | +2.17% | 1.5만 |
|---|
| 2026.06.03 | ₩2,616 | ₩2,616 | ₩2,414 | ₩2,455 | -6.15% | 8.2천 |
|---|
| 2026.06.02 | ₩2,817 | ₩2,817 | ₩2,577 | ₩2,629 | -6.67% | 2.3천 |
|---|
| 2026.06.01 | ₩2,857 | ₩2,857 | ₩2,522 | ₩2,549 | -10.80% | 1.4만 |
|---|
| 2026.05.29 | ₩2,508 | ₩3,085 | ₩2,508 | ₩2,696 | +7.49% | 6.2만 |
|---|
| 2026.05.28 | ₩2,437 | ₩2,441 | ₩2,428 | ₩2,428 | -0.39% | 2천 |
|---|
| 2026.05.27 | ₩2,455 | ₩2,790 | ₩2,227 | ₩2,455 | 0.00% | 4.9천 |
|---|
| 2026.05.26 | ₩2,616 | ₩2,669 | ₩2,535 | ₩2,616 | 0.00% | 1.3만 |
|---|
| 2026.05.22 | ₩2,374 | ₩2,575 | ₩2,341 | ₩2,575 | +8.47% | 2.8만 |
|---|
| 2026.05.21 | ₩2,227 | ₩2,361 | ₩2,213 | ₩2,334 | +4.82% | 1.2만 |
|---|
| 2026.05.20 | ₩2,280 | ₩2,294 | ₩2,227 | ₩2,240 | -1.76% | 1.7만 |
|---|
| 2026.05.19 | ₩2,294 | ₩2,294 | ₩2,280 | ₩2,294 | 0.00% | 4.3천 |
|---|
| 2026.05.18 | ₩2,307 | ₩2,406 | ₩2,307 | ₩2,367 | +2.62% | 4.9천 |
|---|
| 2026.05.15 | ₩2,280 | ₩2,443 | ₩2,280 | ₩2,434 | +6.76% | 4.3천 |
|---|
| 2026.05.14 | ₩2,414 | ₩2,557 | ₩2,414 | ₩2,535 | +5.00% | 2.2천 |
|---|
| 2026.05.13 | ₩2,562 | ₩2,562 | ₩2,414 | ₩2,414 | -5.76% | 7.7천 |
|---|
| 2026.05.12 | ₩2,455 | ₩2,499 | ₩2,414 | ₩2,428 | -1.09% | 5.2천 |
|---|
| 2026.05.11 | ₩2,495 | ₩2,669 | ₩2,388 | ₩2,441 | -2.15% | 3.5만 |
|---|
| 2026.05.08 | ₩2,609 | ₩2,650 | ₩2,549 | ₩2,549 | -2.31% | 2.3천 |
|---|
| 2026.05.07 | ₩2,616 | ₩2,683 | ₩2,589 | ₩2,589 | -1.03% | 4.8천 |
|---|
| 2026.05.06 | ₩2,723 | ₩2,736 | ₩2,535 | ₩2,589 | -4.93% | 5.9천 |
|---|
| 2026.05.05 | ₩2,669 | ₩2,736 | ₩2,663 | ₩2,736 | +2.51% | 8.5천 |
|---|
| 2026.05.04 | ₩2,736 | ₩2,736 | ₩2,589 | ₩2,663 | -2.70% | 2.5천 |
|---|
| 2026.05.01 | ₩2,629 | ₩2,736 | ₩2,508 | ₩2,696 | +2.55% | 4.9천 |
|---|
| 2026.04.30 | ₩2,656 | ₩2,699 | ₩2,589 | ₩2,642 | -0.51% | 6.6천 |
|---|
| 2026.04.29 | ₩2,629 | ₩2,656 | ₩2,602 | ₩2,656 | +1.02% | 7.2천 |
|---|
| 2026.04.28 | ₩2,723 | ₩2,723 | ₩2,616 | ₩2,629 | -3.45% | 7.2천 |
|---|
| 2026.04.27 | ₩2,709 | ₩2,763 | ₩2,683 | ₩2,750 | +1.49% | 1.2만 |
|---|
| 2026.04.24 | ₩2,770 | ₩2,770 | ₩2,575 | ₩2,683 | -3.15% | 9.3천 |
|---|
| 2026.04.23 | ₩2,937 | ₩2,939 | ₩2,750 | ₩2,866 | -2.42% | 1.4만 |
|---|
| 2026.04.22 | ₩2,978 | ₩2,978 | ₩2,884 | ₩2,884 | -3.15% | 1.8천 |
|---|
| 2026.04.21 | ₩3,112 | ₩3,112 | ₩2,830 | ₩2,830 | -9.05% | 3.7천 |
|---|
| 2026.04.20 | ₩2,809 | ₩2,978 | ₩2,809 | ₩2,978 | +6.02% | 4.5천 |
|---|
| 2026.04.17 | ₩2,857 | ₩3,018 | ₩2,790 | ₩2,790 | -2.35% | 1.3만 |
|---|
| 2026.04.16 | ₩2,924 | ₩3,005 | ₩2,870 | ₩2,951 | +0.92% | 1.6만 |
|---|
| 2026.04.15 | ₩2,884 | ₩3,112 | ₩2,750 | ₩2,978 | +3.26% | 1.4만 |
|---|
| 2026.04.14 | ₩2,870 | ₩3,085 | ₩2,771 | ₩2,978 | +3.74% | 4.7천 |
|---|
| 2026.04.13 | ₩2,763 | ₩3,045 | ₩2,763 | ₩2,978 | +7.77% | 1.6만 |
|---|
| 2026.04.10 | ₩3,018 | ₩3,072 | ₩2,696 | ₩2,763 | -8.44% | 2.3만 |
|---|
| 2026.04.09 | ₩2,988 | ₩3,206 | ₩2,988 | ₩3,058 | +2.33% | 1.6만 |
|---|
| 2026.04.08 | ₩3,058 | ₩3,166 | ₩2,942 | ₩3,072 | +0.44% | 1.2만 |
|---|
| 2026.04.07 | ₩2,978 | ₩3,031 | ₩2,856 | ₩2,857 | -4.05% | 7.1천 |
|---|
| 2026.04.06 | ₩3,045 | ₩3,045 | ₩2,870 | ₩2,870 | -5.73% | 8.9천 |
|---|
| 2026.04.02 | ₩3,219 | ₩3,313 | ₩2,964 | ₩2,964 | -7.92% | 9.1만 |
|---|
| 2026.04.01 | ₩2,877 | ₩3,447 | ₩2,850 | ₩3,219 | +11.89% | 4.9만 |
|---|
| 2026.03.31 | ₩2,817 | ₩2,884 | ₩2,616 | ₩2,817 | 0.00% | 1.5만 |
|---|
| 2026.03.30 | ₩2,736 | ₩2,736 | ₩2,616 | ₩2,616 | -4.41% | 3.9천 |
|---|
| 2026.03.27 | ₩2,857 | ₩2,857 | ₩2,777 | ₩2,795 | -2.16% | 6.5천 |
|---|
| 2026.03.26 | ₩2,884 | ₩2,997 | ₩2,696 | ₩2,830 | -1.86% | 1.9만 |
|---|
| 2026.03.25 | ₩2,642 | ₩2,828 | ₩2,562 | ₩2,803 | +6.09% | 2.1만 |
|---|
| 2026.03.24 | ₩2,481 | ₩2,481 | ₩2,481 | ₩2,481 | 0.00% | 2.2천 |
|---|
| 2026.03.23 | ₩2,253 | ₩2,616 | ₩2,253 | ₩2,562 | +13.69% | 9천 |
|---|
| 2026.03.20 | ₩2,401 | ₩2,428 | ₩2,280 | ₩2,388 | -0.56% | 2.5만 |
|---|
| 2026.03.19 | ₩2,428 | ₩2,441 | ₩2,361 | ₩2,398 | -1.22% | 5.8천 |
|---|
| 2026.03.18 | ₩2,540 | ₩2,579 | ₩2,428 | ₩2,575 | +1.37% | 1.2만 |
|---|
| 2026.03.17 | ₩2,481 | ₩2,616 | ₩2,468 | ₩2,557 | +3.03% | 5.1천 |
|---|
| 2026.03.16 | ₩2,629 | ₩2,629 | ₩2,481 | ₩2,629 | 0.00% | 5천 |
|---|
| 2026.03.13 | ₩2,602 | ₩2,616 | ₩2,481 | ₩2,602 | 0.00% | 5.3천 |
|---|
| 2026.03.12 | ₩2,642 | ₩2,806 | ₩2,508 | ₩2,575 | -2.54% | 6.7천 |
|---|
| 2026.03.11 | ₩2,709 | ₩2,709 | ₩2,616 | ₩2,616 | -3.47% | 1.4만 |
|---|
| 2026.03.10 | ₩2,870 | ₩2,884 | ₩2,723 | ₩2,736 | -4.67% | 8.8천 |
|---|
| 2026.03.09 | ₩2,663 | ₩2,924 | ₩2,549 | ₩2,924 | +9.82% | 1.9만 |
|---|
| 2026.03.06 | ₩2,730 | ₩2,830 | ₩2,696 | ₩2,722 | -0.29% | 1.5만 |
|---|
| 2026.03.05 | ₩2,629 | ₩2,797 | ₩2,616 | ₩2,709 | +3.06% | 7.5천 |
|---|
| 2026.03.04 | ₩2,602 | ₩2,602 | ₩2,508 | ₩2,602 | 0.00% | 1.4만 |
|---|
| 2026.03.03 | ₩2,508 | ₩2,683 | ₩2,414 | ₩2,468 | -1.60% | 2만 |
|---|
| 2026.03.02 | ₩2,951 | ₩2,951 | ₩2,492 | ₩2,683 | -9.09% | 3.2만 |
|---|
| 2026.02.27 | ₩2,884 | ₩2,904 | ₩2,736 | ₩2,736 | -5.12% | 1.9만 |
|---|
| 2026.02.26 | ₩2,984 | ₩2,991 | ₩2,709 | ₩2,844 | -4.72% | 2.7만 |
|---|
| 2026.02.25 | ₩2,884 | ₩3,046 | ₩2,884 | ₩2,924 | +1.40% | 7.8천 |
|---|
| 2026.02.24 | ₩2,723 | ₩2,964 | ₩2,723 | ₩2,937 | +7.88% | 2.4만 |
|---|
| 2026.02.23 | ₩2,978 | ₩3,005 | ₩2,709 | ₩2,750 | -7.66% | 3.2만 |
|---|
| 2026.02.20 | ₩3,340 | ₩3,340 | ₩2,844 | ₩3,031 | -9.24% | 3.1만 |
|---|
| 2026.02.19 | ₩3,320 | ₩3,432 | ₩3,206 | ₩3,246 | -2.22% | 2.6만 |
|---|
| 2026.02.18 | ₩3,313 | ₩3,554 | ₩3,313 | ₩3,394 | +2.43% | 1.3만 |
|---|
| 2026.02.17 | ₩3,528 | ₩3,528 | ₩3,246 | ₩3,300 | -6.46% | 5.3만 |
|---|
| 2026.02.13 | ₩3,850 | ₩3,930 | ₩3,541 | ₩3,608 | -6.27% | 2.8만 |
|---|
| 2026.02.12 | ₩3,783 | ₩4,082 | ₩3,487 | ₩3,876 | +2.48% | 14.3만 |
|---|
| 2026.02.11 | ₩3,554 | ₩4,426 | ₩3,554 | ₩3,756 | +5.66% | 14.1만 |
|---|
| 2026.02.10 | ₩3,474 | ₩3,914 | ₩3,340 | ₩3,568 | +2.70% | 6.9만 |
|---|
| 2026.02.09 | ₩4,373 | ₩4,654 | ₩3,353 | ₩3,836 | -12.27% | 34.1만 |
|---|
| 2026.02.06 | ₩7,954 | ₩8,678 | ₩3,662 | ₩4,641 | -41.65% | 1521.7만 |
|---|
| 2026.02.05 | ₩6,841 | ₩6,921 | ₩5,781 | ₩5,781 | -15.49% | 2.7만 |
|---|
| 2026.02.04 | ₩7,002 | ₩7,149 | ₩6,841 | ₩6,948 | -0.77% | 1.2만 |
|---|
| 2026.02.03 | ₩7,015 | ₩7,303 | ₩6,854 | ₩7,270 | +3.63% | 8천 |
|---|
| 2026.02.02 | ₩6,841 | ₩7,191 | ₩6,841 | ₩7,109 | +3.92% | 4.4천 |
|---|
| 2026.01.30 | ₩7,719 | ₩7,719 | ₩6,827 | ₩6,841 | -11.38% | 1.6만 |
|---|
| 2026.01.29 | ₩7,981 | ₩8,061 | ₩7,498 | ₩7,646 | -4.20% | 8.7천 |
|---|
| 2026.01.28 | ₩8,330 | ₩8,705 | ₩8,048 | ₩8,061 | -3.22% | 6.4천 |
|---|
| 2026.01.27 | ₩8,236 | ₩8,719 | ₩7,686 | ₩7,974 | -3.18% | 2.4만 |
|---|
| 2026.01.26 | ₩8,437 | ₩8,913 | ₩7,310 | ₩8,397 | -0.48% | 3.5만 |
|---|
| 2026.01.23 | ₩9,295 | ₩9,467 | ₩8,175 | ₩8,477 | -8.80% | 2.2만 |
|---|
| 2026.01.22 | ₩9,523 | ₩10,060 | ₩9,295 | ₩9,295 | -2.39% | 1.9만 |
|---|
| 2026.01.21 | ₩9,423 | ₩10,207 | ₩9,255 | ₩9,886 | +4.91% | 2.3만 |
|---|
| 2026.01.20 | ₩9,356 | ₩9,765 | ₩9,342 | ₩9,725 | +3.94% | 1.2만 |
|---|
| 2026.01.16 | ₩9,649 | ₩9,899 | ₩9,577 | ₩9,805 | +1.61% | 6.1천 |
|---|
| 2026.01.15 | ₩10,060 | ₩10,234 | ₩9,711 | ₩9,751 | -3.07% | 6.5천 |
|---|
| 2026.01.14 | ₩10,127 | ₩10,422 | ₩9,658 | ₩10,167 | +0.40% | 1.7만 |
|---|
| 2026.01.13 | ₩9,711 | ₩11,260 | ₩9,658 | ₩10,623 | +9.39% | 2.5만 |
|---|
| 2026.01.12 | ₩9,590 | ₩9,658 | ₩9,055 | ₩9,510 | -0.84% | 1.2만 |
|---|
| 2026.01.09 | ₩9,953 | ₩10,489 | ₩9,463 | ₩9,590 | -3.64% | 4.3만 |
|---|
| 2026.01.08 | ₩9,778 | ₩10,529 | ₩9,658 | ₩10,261 | +4.94% | 4.6만 |
|---|
| 2026.01.07 | ₩10,028 | ₩10,543 | ₩9,671 | ₩9,671 | -3.56% | 1.9만 |
|---|
| 2026.01.06 | ₩10,395 | ₩10,838 | ₩10,194 | ₩10,503 | +1.03% | 2.3만 |
|---|
| 2026.01.05 | ₩10,234 | ₩11,401 | ₩10,140 | ₩10,570 | +3.28% | 4.7만 |
|---|
| 2026.01.02 | ₩8,115 | ₩12,058 | ₩7,793 | ₩11,166 | +37.60% | 16.2만 |
|---|
| 2025.12.31 | ₩9,470 | ₩10,194 | ₩8,652 | ₩8,913 | -5.88% | 12.8만 |
|---|
| 2025.12.30 | ₩9,081 | ₩10,650 | ₩8,387 | ₩9,550 | +5.17% | 380.4만 |
|---|
| 2025.12.29 | ₩8,115 | ₩8,115 | ₩7,082 | ₩7,089 | -12.64% | 64.5만 |
|---|
| 2025.12.26 | ₩8,048 | ₩8,222 | ₩8,048 | ₩8,155 | +1.33% | 1.4만 |
|---|
| 2025.12.24 | ₩8,048 | ₩8,289 | ₩8,048 | ₩8,182 | +1.67% | 7천 |
|---|
| 2025.12.23 | ₩8,195 | ₩8,719 | ₩8,048 | ₩8,115 | -0.98% | 3.7만 |
|---|
| 2025.12.22 | ₩8,705 | ₩8,826 | ₩8,582 | ₩8,584 | -1.39% | 5.1천 |
|---|
| 2025.12.19 | ₩9,201 | ₩9,201 | ₩8,195 | ₩9,027 | -1.90% | 6.9만 |
|---|
| 2025.12.18 | ₩9,188 | ₩9,188 | ₩8,484 | ₩8,866 | -3.50% | 1.5만 |
|---|
| 2025.12.17 | ₩9,269 | ₩9,450 | ₩8,571 | ₩8,826 | -4.78% | 1.1만 |
|---|
| 2025.12.16 | ₩8,745 | ₩9,456 | ₩8,128 | ₩9,456 | +8.13% | 2.1만 |
|---|
| 2025.12.15 | ₩9,537 | ₩9,751 | ₩9,014 | ₩9,014 | -5.49% | 1.3만 |
|---|
| 2025.12.12 | ₩10,462 | ₩10,462 | ₩9,443 | ₩9,443 | -9.74% | 1.7만 |
|---|
| 2025.12.11 | ₩10,382 | ₩11,083 | ₩10,382 | ₩10,610 | +2.20% | 2.7만 |
|---|
| 2025.12.10 | ₩10,959 | ₩11,066 | ₩10,516 | ₩10,596 | -3.30% | 2.8만 |
|---|
| 2025.12.09 | ₩11,388 | ₩13,547 | ₩10,717 | ₩11,106 | -2.47% | 9.1만 |
|---|
| 2025.12.08 | ₩9,456 | ₩11,669 | ₩8,786 | ₩11,348 | +20.00% | 9.8만 |
|---|
| 2025.12.05 | ₩11,804 | ₩12,354 | ₩10,731 | ₩11,093 | -6.02% | 13.8만 |
|---|
| 2025.12.04 | ₩13,279 | ₩14,084 | ₩12,340 | ₩13,400 | +0.91% | 149.6만 |
|---|
| 2025.12.03 | ₩12,984 | ₩14,109 | ₩11,372 | ₩11,616 | -10.54% | 23.5만 |
|---|
| 2025.12.02 | ₩17,799 | ₩18,685 | ₩11,334 | ₩14,339 | -19.44% | 161.4만 |
|---|
| 2025.12.01 | ₩6,009 | ₩29,241 | ₩6,009 | ₩21,179 | +252.46% | 1871.2만 |
|---|
| 2025.11.28 | ₩5,526 | ₩6,009 | ₩5,392 | ₩6,009 | +8.74% | 2천 |
|---|
| 2025.11.26 | ₩5,714 | ₩6,116 | ₩5,714 | ₩6,023 | +5.40% | 8.7천 |
|---|
| 2025.11.25 | ₩5,392 | ₩5,768 | ₩5,392 | ₩5,768 | +6.97% | 4.1천 |
|---|
| 2025.11.24 | ₩5,271 | ₩5,634 | ₩5,137 | ₩5,392 | +2.29% | 4.3천 |
|---|
| 2025.11.21 | ₩5,137 | ₩5,647 | ₩5,137 | ₩5,218 | +1.57% | 1.1만 |
|---|
| 2025.11.20 | ₩5,231 | ₩5,432 | ₩5,164 | ₩5,191 | -0.77% | 3.1만 |
|---|
| 2025.11.19 | ₩5,194 | ₩5,593 | ₩5,177 | ₩5,245 | +0.98% | 4천 |
|---|
| 2025.11.18 | ₩5,795 | ₩5,795 | ₩5,365 | ₩5,486 | -5.32% | 1.6만 |
|---|
| 2025.11.17 | ₩6,143 | ₩6,143 | ₩5,795 | ₩5,909 | -3.82% | 9천 |
|---|
| 2025.11.14 | ₩6,680 | ₩6,868 | ₩6,143 | ₩6,183 | -7.43% | 1.9만 |
|---|
| 2025.11.13 | ₩7,069 | ₩7,364 | ₩6,935 | ₩6,948 | -1.71% | 1.2만 |
|---|
| 2025.11.12 | ₩7,377 | ₩7,391 | ₩6,975 | ₩7,132 | -3.33% | 8.7천 |
|---|
| 2025.11.11 | ₩7,377 | ₩7,605 | ₩7,136 | ₩7,257 | -1.64% | 8.6천 |
|---|
| 2025.11.10 | ₩7,243 | ₩7,646 | ₩7,243 | ₩7,458 | +2.96% | 1만 |
|---|
| 2025.11.07 | ₩7,833 | ₩7,907 | ₩7,189 | ₩7,350 | -6.16% | 1.4만 |
|---|
| 2025.11.06 | ₩7,780 | ₩8,195 | ₩7,324 | ₩7,833 | +0.69% | 1.8만 |
|---|
| 2025.11.05 | ₩9,108 | ₩9,108 | ₩7,042 | ₩7,647 | -16.04% | 6.4만 |
|---|
| 2025.11.04 | ₩11,401 | ₩14,231 | ₩9,188 | ₩9,577 | -16.00% | 9.5만 |
|---|
| 2025.11.03 | ₩14,808 | ₩18,939 | ₩13,038 | ₩13,413 | -9.42% | 19.1만 |
|---|
| 2025.10.31 | ₩23,607 | ₩24,546 | ₩13,413 | ₩13,547 | -42.61% | 20.5만 |
|---|
| 2025.10.30 | ₩23,607 | ₩29,509 | ₩19,395 | ₩28,704 | +21.59% | 16.9만 |
|---|
| 2025.10.29 | ₩19,208 | ₩25,995 | ₩19,208 | ₩24,949 | +29.89% | 19만 |
|---|
| 2025.10.28 | ₩18,778 | ₩20,871 | ₩18,778 | ₩20,522 | +9.29% | 2.7만 |
|---|
| 2025.10.27 | ₩18,510 | ₩19,047 | ₩17,679 | ₩18,752 | +1.30% | 1.4만 |
|---|
| 2025.10.24 | ₩18,430 | ₩19,798 | ₩16,767 | ₩18,135 | -1.60% | 2.5만 |
|---|
| 2025.10.23 | ₩16,606 | ₩19,288 | ₩15,854 | ₩18,430 | +10.99% | 2.9만 |
|---|
| 2025.10.22 | ₩17,598 | ₩17,732 | ₩16,176 | ₩16,659 | -5.34% | 1.6만 |
|---|
| 2025.10.21 | ₩15,828 | ₩17,974 | ₩15,345 | ₩17,759 | +12.20% | 5.6만 |
|---|
| 2025.10.20 | ₩13,172 | ₩15,211 | ₩12,877 | ₩14,996 | +13.85% | 2.1만 |
|---|
| 2025.10.17 | ₩13,601 | ₩14,218 | ₩13,145 | ₩13,413 | -1.38% | 1만 |
|---|
| 2025.10.16 | ₩13,950 | ₩15,237 | ₩13,413 | ₩14,003 | +0.38% | 1.8만 |
|---|
| 2025.10.15 | ₩15,211 | ₩16,042 | ₩13,547 | ₩13,896 | -8.64% | 3.7만 |
|---|
| 2025.10.14 | ₩16,686 | ₩17,303 | ₩14,218 | ₩14,942 | -10.45% | 6.1만 |
|---|
| 2025.10.13 | ₩17,437 | ₩18,376 | ₩17,169 | ₩17,679 | +1.38% | 1.1만 |
|---|
| 2025.10.10 | ₩17,384 | ₩18,242 | ₩17,384 | ₩17,652 | +1.54% | 1.2만 |
|---|