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 | ₩2,682 | ₩3,125 | +3.56% | 290.6만 |
| 2026.10.08 | ₩4,258 | ₩4,654 | ₩2,615 | ₩3,112 | -26.93% | 1.3억 |
| 2026.10.07 | ₩1,770 | ₩1,770 | ₩1,636 | ₩1,703 | -3.79% | 2.4만 |
| 2026.10.06 | ₩1,770 | ₩1,811 | ₩1,770 | ₩1,784 | +0.76% | 2.4천 |
| 2026.10.05 | ₩1,851 | ₩1,851 | ₩1,770 | ₩1,770 | -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 | ₩1,770 | ₩1,784 | -4.32% | 2.6만 |
| 2026.09.30 | ₩1,770 | ₩1,891 | ₩1,770 |
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 | ₩1,892 | ₩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 | ₩2,682 | ₩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 | ₩2,454 | ₩2,173 | ₩2,173 | -4.71% | 1.3만 |
|---|
| 2026.09.16 | ₩2,280 | ₩2,347 | ₩2,159 | ₩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 | ₩2,548 | ₩2,288 | ₩2,454 | +1.67% | 1만 |
|---|
| 2026.09.11 | ₩2,347 | ₩2,548 | ₩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 | ₩2,682 | ₩2,682 | ₩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 | ₩2,548 | ₩2,682 | -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 | ₩2,682 | ₩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 | ₩2,226 | ₩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 | ₩2,454 | ₩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 | ₩2,336 | ₩2,336 | -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 | ₩2,226 | +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 | ₩2,226 | ₩2,387 | ₩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 | ₩2,159 | ₩2,213 | ₩2,159 | ₩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 | ₩2,269 | ₩2,307 | -4.44% | 7.9천 |
|---|
| 2026.07.27 | ₩2,548 | ₩2,548 | ₩2,186 | ₩2,229 | -12.53% | 1.6만 |
|---|
| 2026.07.24 | ₩2,226 | ₩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 | ₩2,615 | ₩2,481 | ₩2,481 | -3.14% | 2.7천 |
|---|
| 2026.07.17 | ₩2,601 | ₩2,629 | ₩2,403 | ₩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 | ₩2,615 | ₩2,817 | ₩2,602 | ₩2,776 | +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 | ₩3,004 | ₩3,035 | ₩2,830 | ₩2,951 | -1.79% | 7.2천 |
|---|
| 2026.07.01 | ₩2,917 | ₩3,071 | ₩2,830 | ₩3,058 | +4.83% | 6.8천 |
|---|
| 2026.06.30 | ₩2,817 | ₩2,910 | ₩2,778 | ₩2,830 | +0.48% | 2.7천 |
|---|
| 2026.06.29 | ₩2,951 | ₩3,028 | ₩2,910 | ₩2,964 | +0.45% | 3.1천 |
|---|
| 2026.06.26 | ₩2,682 | ₩2,897 | ₩2,682 | ₩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 | ₩2,910 | ₩2,910 | -5.65% | 3.9만 |
|---|
| 2026.06.17 | ₩3,138 | ₩3,179 | ₩2,991 | ₩3,085 | -1.71% | 1만 |
|---|
| 2026.06.16 | ₩3,353 | ₩3,434 | ₩2,939 | ₩3,138 | -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 | ₩2,615 | ₩2,916 | ₩2,374 | ₩2,790 | +6.67% | 21.2만 |
|---|
| 2026.06.10 | ₩2,520 | ₩2,991 | ₩2,434 | ₩2,682 | +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 | ₩2,548 | ₩2,548 | ₩2,193 | ₩2,267 | -11.05% | 1.6만 |
|---|
| 2026.06.04 | ₩2,468 | ₩2,682 | ₩2,428 | ₩2,522 | +2.17% | 1.5만 |
|---|
| 2026.06.03 | ₩2,615 | ₩2,615 | ₩2,414 | ₩2,454 | -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 | ₩2,548 | -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 | ₩2,454 | ₩2,790 | ₩2,226 | ₩2,454 | 0.00% | 4.9천 |
|---|
| 2026.05.26 | ₩2,615 | ₩2,669 | ₩2,535 | ₩2,615 | 0.00% | 1.3만 |
|---|
| 2026.05.22 | ₩2,374 | ₩2,575 | ₩2,340 | ₩2,575 | +8.47% | 2.8만 |
|---|
| 2026.05.21 | ₩2,226 | ₩2,361 | ₩2,213 | ₩2,334 | +4.82% | 1.2만 |
|---|
| 2026.05.20 | ₩2,280 | ₩2,294 | ₩2,226 | ₩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 | ₩2,442 | ₩2,280 | ₩2,434 | +6.76% | 4.3천 |
|---|
| 2026.05.14 | ₩2,414 | ₩2,556 | ₩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 | ₩2,454 | ₩2,499 | ₩2,414 | ₩2,428 | -1.09% | 5.2천 |
|---|
| 2026.05.11 | ₩2,495 | ₩2,669 | ₩2,387 | ₩2,441 | -2.15% | 3.5만 |
|---|
| 2026.05.08 | ₩2,609 | ₩2,650 | ₩2,548 | ₩2,548 | -2.31% | 2.3천 |
|---|
| 2026.05.07 | ₩2,615 | ₩2,682 | ₩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 | ₩2,662 | ₩2,736 | +2.51% | 8.5천 |
|---|
| 2026.05.04 | ₩2,736 | ₩2,736 | ₩2,589 | ₩2,662 | -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 | ₩2,615 | ₩2,629 | -3.45% | 7.2천 |
|---|
| 2026.04.27 | ₩2,709 | ₩2,763 | ₩2,682 | ₩2,750 | +1.49% | 1.2만 |
|---|
| 2026.04.24 | ₩2,770 | ₩2,770 | ₩2,575 | ₩2,682 | -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 | ₩3,004 | ₩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 | ₩3,071 | ₩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 | ₩3,165 | ₩2,941 | ₩3,071 | +0.44% | 1.2만 |
|---|
| 2026.04.07 | ₩2,978 | ₩3,031 | ₩2,855 | ₩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 | ₩2,615 | ₩2,817 | 0.00% | 1.5만 |
|---|
| 2026.03.30 | ₩2,736 | ₩2,736 | ₩2,615 | ₩2,615 | -4.41% | 3.9천 |
|---|
| 2026.03.27 | ₩2,857 | ₩2,857 | ₩2,776 | ₩2,795 | -2.16% | 6.5천 |
|---|
| 2026.03.26 | ₩2,884 | ₩2,996 | ₩2,696 | ₩2,830 | -1.86% | 1.9만 |
|---|
| 2026.03.25 | ₩2,642 | ₩2,827 | ₩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 | ₩2,615 | ₩2,253 | ₩2,562 | +13.69% | 9천 |
|---|
| 2026.03.20 | ₩2,401 | ₩2,428 | ₩2,280 | ₩2,387 | -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 | ₩2,615 | ₩2,468 | ₩2,556 | +3.03% | 5.1천 |
|---|
| 2026.03.16 | ₩2,629 | ₩2,629 | ₩2,481 | ₩2,629 | 0.00% | 5천 |
|---|
| 2026.03.13 | ₩2,602 | ₩2,615 | ₩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 | ₩2,615 | ₩2,615 | -3.47% | 1.4만 |
|---|
| 2026.03.10 | ₩2,870 | ₩2,884 | ₩2,723 | ₩2,736 | -4.67% | 8.8천 |
|---|
| 2026.03.09 | ₩2,662 | ₩2,924 | ₩2,548 | ₩2,924 | +9.82% | 1.9만 |
|---|
| 2026.03.06 | ₩2,729 | ₩2,830 | ₩2,696 | ₩2,721 | -0.29% | 1.5만 |
|---|
| 2026.03.05 | ₩2,629 | ₩2,796 | ₩2,615 | ₩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 | ₩2,682 | ₩2,414 | ₩2,468 | -1.60% | 2만 |
|---|
| 2026.03.02 | ₩2,951 | ₩2,951 | ₩2,492 | ₩2,682 | -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 | ₩2,843 | -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 | ₩3,004 | ₩2,709 | ₩2,750 | -7.66% | 3.2만 |
|---|
| 2026.02.20 | ₩3,340 | ₩3,340 | ₩2,843 | ₩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 | ₩3,393 | +2.43% | 1.3만 |
|---|
| 2026.02.17 | ₩3,527 | ₩3,527 | ₩3,246 | ₩3,299 | -6.46% | 5.3만 |
|---|
| 2026.02.13 | ₩3,849 | ₩3,930 | ₩3,541 | ₩3,608 | -6.27% | 2.8만 |
|---|
| 2026.02.12 | ₩3,782 | ₩4,081 | ₩3,487 | ₩3,876 | +2.48% | 14.3만 |
|---|
| 2026.02.11 | ₩3,554 | ₩4,426 | ₩3,554 | ₩3,755 | +5.66% | 14.1만 |
|---|
| 2026.02.10 | ₩3,474 | ₩3,914 | ₩3,340 | ₩3,568 | +2.70% | 6.9만 |
|---|
| 2026.02.09 | ₩4,372 | ₩4,654 | ₩3,353 | ₩3,836 | -12.27% | 34.1만 |
|---|
| 2026.02.06 | ₩7,953 | ₩8,678 | ₩3,662 | ₩4,641 | -41.65% | 1521.7만 |
|---|
| 2026.02.05 | ₩6,840 | ₩6,921 | ₩5,781 | ₩5,781 | -15.49% | 2.7만 |
|---|
| 2026.02.04 | ₩7,001 | ₩7,149 | ₩6,840 | ₩6,948 | -0.77% | 1.2만 |
|---|
| 2026.02.03 | ₩7,015 | ₩7,303 | ₩6,854 | ₩7,269 | +3.63% | 8천 |
|---|
| 2026.02.02 | ₩6,840 | ₩7,190 | ₩6,840 | ₩7,109 | +3.92% | 4.4천 |
|---|
| 2026.01.30 | ₩7,719 | ₩7,719 | ₩6,827 | ₩6,840 | -11.38% | 1.6만 |
|---|
| 2026.01.29 | ₩7,980 | ₩8,061 | ₩7,497 | ₩7,645 | -4.20% | 8.7천 |
|---|
| 2026.01.28 | ₩8,329 | ₩8,705 | ₩8,047 | ₩8,061 | -3.22% | 6.4천 |
|---|
| 2026.01.27 | ₩8,235 | ₩8,718 | ₩7,685 | ₩7,974 | -3.18% | 2.4만 |
|---|
| 2026.01.26 | ₩8,436 | ₩8,912 | ₩7,310 | ₩8,396 | -0.48% | 3.5만 |
|---|
| 2026.01.23 | ₩9,295 | ₩9,466 | ₩8,175 | ₩8,477 | -8.80% | 2.2만 |
|---|
| 2026.01.22 | ₩9,523 | ₩10,059 | ₩9,295 | ₩9,295 | -2.39% | 1.9만 |
|---|
| 2026.01.21 | ₩9,422 | ₩10,207 | ₩9,254 | ₩9,885 | +4.91% | 2.3만 |
|---|
| 2026.01.20 | ₩9,355 | ₩9,764 | ₩9,342 | ₩9,724 | +3.94% | 1.2만 |
|---|
| 2026.01.16 | ₩9,649 | ₩9,898 | ₩9,576 | ₩9,804 | +1.61% | 6.1천 |
|---|
| 2026.01.15 | ₩10,059 | ₩10,234 | ₩9,711 | ₩9,751 | -3.07% | 6.5천 |
|---|
| 2026.01.14 | ₩10,126 | ₩10,421 | ₩9,657 | ₩10,167 | +0.40% | 1.7만 |
|---|
| 2026.01.13 | ₩9,711 | ₩11,260 | ₩9,657 | ₩10,623 | +9.39% | 2.5만 |
|---|
| 2026.01.12 | ₩9,590 | ₩9,657 | ₩9,055 | ₩9,509 | -0.84% | 1.2만 |
|---|
| 2026.01.09 | ₩9,952 | ₩10,488 | ₩9,462 | ₩9,590 | -3.64% | 4.3만 |
|---|
| 2026.01.08 | ₩9,778 | ₩10,529 | ₩9,657 | ₩10,260 | +4.94% | 4.6만 |
|---|
| 2026.01.07 | ₩10,027 | ₩10,542 | ₩9,670 | ₩9,670 | -3.56% | 1.9만 |
|---|
| 2026.01.06 | ₩10,395 | ₩10,837 | ₩10,193 | ₩10,502 | +1.03% | 2.3만 |
|---|
| 2026.01.05 | ₩10,234 | ₩11,400 | ₩10,140 | ₩10,569 | +3.28% | 4.7만 |
|---|
| 2026.01.02 | ₩8,114 | ₩12,058 | ₩7,793 | ₩11,166 | +37.60% | 16.2만 |
|---|
| 2025.12.31 | ₩9,469 | ₩10,193 | ₩8,651 | ₩8,912 | -5.88% | 12.8만 |
|---|
| 2025.12.30 | ₩9,080 | ₩10,649 | ₩8,387 | ₩9,550 | +5.17% | 380.4만 |
|---|
| 2025.12.29 | ₩8,114 | ₩8,114 | ₩7,082 | ₩7,088 | -12.64% | 64.5만 |
|---|
| 2025.12.26 | ₩8,047 | ₩8,222 | ₩8,047 | ₩8,155 | +1.33% | 1.4만 |
|---|
| 2025.12.24 | ₩8,047 | ₩8,289 | ₩8,047 | ₩8,182 | +1.67% | 7천 |
|---|
| 2025.12.23 | ₩8,195 | ₩8,718 | ₩8,047 | ₩8,114 | -0.98% | 3.7만 |
|---|
| 2025.12.22 | ₩8,705 | ₩8,825 | ₩8,581 | ₩8,584 | -1.39% | 5.1천 |
|---|
| 2025.12.19 | ₩9,201 | ₩9,201 | ₩8,195 | ₩9,026 | -1.90% | 6.9만 |
|---|
| 2025.12.18 | ₩9,187 | ₩9,187 | ₩8,483 | ₩8,866 | -3.50% | 1.5만 |
|---|
| 2025.12.17 | ₩9,268 | ₩9,449 | ₩8,570 | ₩8,825 | -4.78% | 1.1만 |
|---|
| 2025.12.16 | ₩8,745 | ₩9,456 | ₩8,128 | ₩9,456 | +8.13% | 2.1만 |
|---|
| 2025.12.15 | ₩9,536 | ₩9,751 | ₩9,013 | ₩9,013 | -5.49% | 1.3만 |
|---|
| 2025.12.12 | ₩10,462 | ₩10,462 | ₩9,442 | ₩9,442 | -9.74% | 1.7만 |
|---|
| 2025.12.11 | ₩10,381 | ₩11,083 | ₩10,381 | ₩10,609 | +2.20% | 2.7만 |
|---|
| 2025.12.10 | ₩10,958 | ₩11,065 | ₩10,515 | ₩10,596 | -3.30% | 2.8만 |
|---|
| 2025.12.09 | ₩11,387 | ₩13,546 | ₩10,716 | ₩11,105 | -2.47% | 9.1만 |
|---|
| 2025.12.08 | ₩9,456 | ₩11,669 | ₩8,785 | ₩11,347 | +20.00% | 9.8만 |
|---|
| 2025.12.05 | ₩11,803 | ₩12,353 | ₩10,730 | ₩11,092 | -6.02% | 13.8만 |
|---|
| 2025.12.04 | ₩13,278 | ₩14,083 | ₩12,339 | ₩13,399 | +0.91% | 149.6만 |
|---|
| 2025.12.03 | ₩12,983 | ₩14,108 | ₩11,371 | ₩11,615 | -10.54% | 23.5만 |
|---|
| 2025.12.02 | ₩17,798 | ₩18,683 | ₩11,333 | ₩14,338 | -19.44% | 161.4만 |
|---|
| 2025.12.01 | ₩6,009 | ₩29,239 | ₩6,009 | ₩21,178 | +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 | ₩6,022 | +5.40% | 8.7천 |
|---|
| 2025.11.25 | ₩5,392 | ₩5,767 | ₩5,392 | ₩5,767 | +6.97% | 4.1천 |
|---|
| 2025.11.24 | ₩5,271 | ₩5,633 | ₩5,137 | ₩5,392 | +2.29% | 4.3천 |
|---|
| 2025.11.21 | ₩5,137 | ₩5,647 | ₩5,137 | ₩5,217 | +1.57% | 1.1만 |
|---|
| 2025.11.20 | ₩5,231 | ₩5,432 | ₩5,164 | ₩5,191 | -0.77% | 3.1만 |
|---|
| 2025.11.19 | ₩5,193 | ₩5,593 | ₩5,177 | ₩5,244 | +0.98% | 4천 |
|---|
| 2025.11.18 | ₩5,794 | ₩5,794 | ₩5,365 | ₩5,486 | -5.32% | 1.6만 |
|---|
| 2025.11.17 | ₩6,143 | ₩6,143 | ₩5,794 | ₩5,908 | -3.82% | 9천 |
|---|
| 2025.11.14 | ₩6,679 | ₩6,867 | ₩6,143 | ₩6,183 | -7.43% | 1.9만 |
|---|
| 2025.11.13 | ₩7,068 | ₩7,363 | ₩6,934 | ₩6,948 | -1.71% | 1.2만 |
|---|
| 2025.11.12 | ₩7,377 | ₩7,390 | ₩6,974 | ₩7,131 | -3.33% | 8.7천 |
|---|
| 2025.11.11 | ₩7,377 | ₩7,605 | ₩7,135 | ₩7,256 | -1.64% | 8.6천 |
|---|
| 2025.11.10 | ₩7,243 | ₩7,645 | ₩7,243 | ₩7,457 | +2.96% | 1만 |
|---|
| 2025.11.07 | ₩7,833 | ₩7,907 | ₩7,189 | ₩7,350 | -6.16% | 1.4만 |
|---|
| 2025.11.06 | ₩7,779 | ₩8,195 | ₩7,323 | ₩7,833 | +0.69% | 1.8만 |
|---|
| 2025.11.05 | ₩9,107 | ₩9,107 | ₩7,041 | ₩7,646 | -16.04% | 6.4만 |
|---|
| 2025.11.04 | ₩11,400 | ₩14,230 | ₩9,187 | ₩9,576 | -16.00% | 9.5만 |
|---|
| 2025.11.03 | ₩14,807 | ₩18,938 | ₩13,037 | ₩13,412 | -9.42% | 19.1만 |
|---|
| 2025.10.31 | ₩23,606 | ₩24,545 | ₩13,412 | ₩13,546 | -42.61% | 20.5만 |
|---|
| 2025.10.30 | ₩23,606 | ₩29,507 | ₩19,394 | ₩28,702 | +21.59% | 16.9만 |
|---|
| 2025.10.29 | ₩19,206 | ₩25,993 | ₩19,206 | ₩24,947 | +29.89% | 19만 |
|---|
| 2025.10.28 | ₩18,777 | ₩20,870 | ₩18,777 | ₩20,521 | +9.29% | 2.7만 |
|---|
| 2025.10.27 | ₩18,509 | ₩19,045 | ₩17,677 | ₩18,750 | +1.30% | 1.4만 |
|---|
| 2025.10.24 | ₩18,428 | ₩19,797 | ₩16,765 | ₩18,133 | -1.60% | 2.5만 |
|---|
| 2025.10.23 | ₩16,604 | ₩19,287 | ₩15,853 | ₩18,428 | +10.99% | 2.9만 |
|---|
| 2025.10.22 | ₩17,597 | ₩17,731 | ₩16,175 | ₩16,658 | -5.34% | 1.6만 |
|---|
| 2025.10.21 | ₩15,827 | ₩17,972 | ₩15,344 | ₩17,758 | +12.20% | 5.6만 |
|---|
| 2025.10.20 | ₩13,171 | ₩15,210 | ₩12,876 | ₩14,995 | +13.85% | 2.1만 |
|---|
| 2025.10.17 | ₩13,600 | ₩14,217 | ₩13,144 | ₩13,412 | -1.38% | 1만 |
|---|
| 2025.10.16 | ₩13,949 | ₩15,236 | ₩13,412 | ₩14,002 | +0.38% | 1.8만 |
|---|
| 2025.10.15 | ₩15,210 | ₩16,041 | ₩13,546 | ₩13,895 | -8.64% | 3.7만 |
|---|
| 2025.10.14 | ₩16,685 | ₩17,302 | ₩14,217 | ₩14,941 | -10.45% | 6.1만 |
|---|
| 2025.10.13 | ₩17,436 | ₩18,375 | ₩17,168 | ₩17,677 | +1.38% | 1.1만 |
|---|
| 2025.10.10 | ₩17,382 | ₩18,241 | ₩17,382 | ₩17,651 | +1.54% | 1.2만 |
|---|