시장 데이터를 불러오는 중
전체 종목
Flywire Corporation - Voting Common Stock 과거 주가
Flywire Corporation - Voting Common Stock · FLYW · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flywire Corporation - Voting Common Stock · FLYW · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,699 | ₩25,114 | ₩24,539 | ₩25,060 | +1.46% | 85.5만 |
| 2026.10.08 | ₩24,005 | ₩24,659 | ₩23,958 | ₩24,619 | +2.56% | 153만 |
| 2026.10.07 | ₩23,671 | ₩24,539 | ₩23,671 | ₩24,245 | +2.43% | 107.1만 |
| 2026.10.06 | ₩24,379 | ₩24,459 | ₩23,992 | ₩24,332 | -0.19% | 119.2만 |
| 2026.10.05 | ₩23,457 | ₩24,312 | ₩23,457 | ₩24,272 | +3.47% | 121.5만 |
| 2026.10.02 | ₩23,738 | ₩23,898 | ₩23,390 | ₩23,484 | -1.07% | 127.4만 |
| 2026.10.01 | ₩23,377 | ₩23,843 | ₩23,016 | ₩23,457 | +0.34% | 131.5만 |
| 2026.09.30 | ₩23,337 | ₩23,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,377 |
| +0.17% |
| 218.3만 |
| 2026.09.29 | ₩23,110 | ₩23,310 | ₩22,916 | ₩23,150 | +0.17% | 167.8만 |
|---|
| 2026.09.28 | ₩22,896 | ₩23,444 | ₩22,589 | ₩23,110 | +0.93% | 237.5만 |
|---|
| 2026.09.25 | ₩22,816 | ₩23,491 | ₩22,549 | ₩23,243 | +1.87% | 169.5만 |
|---|
| 2026.09.24 | ₩22,455 | ₩22,883 | ₩22,268 | ₩22,829 | +1.67% | 120.9만 |
|---|
| 2026.09.23 | ₩22,963 | ₩23,177 | ₩22,335 | ₩22,522 | -1.92% | 152.1만 |
|---|
| 2026.09.22 | ₩23,324 | ₩23,390 | ₩22,636 | ₩23,030 | -1.26% | 150.8만 |
|---|
| 2026.09.21 | ₩23,377 | ₩23,484 | ₩22,823 | ₩22,876 | -2.14% | 109.7만 |
|---|
| 2026.09.18 | ₩23,684 | ₩23,738 | ₩23,076 | ₩23,163 | -2.20% | 182.4만 |
|---|
| 2026.09.17 | ₩24,045 | ₩24,132 | ₩23,430 | ₩23,684 | -1.50% | 95.1만 |
|---|
| 2026.09.16 | ₩23,591 | ₩23,918 | ₩23,177 | ₩23,778 | +0.79% | 213.5만 |
|---|
| 2026.09.15 | ₩24,045 | ₩24,185 | ₩23,577 | ₩23,711 | -1.39% | 65.6만 |
|---|
| 2026.09.14 | ₩24,072 | ₩24,606 | ₩23,911 | ₩24,179 | +0.44% | 104.5만 |
|---|
| 2026.09.11 | ₩23,711 | ₩24,165 | ₩23,684 | ₩23,871 | +0.68% | 139.3만 |
|---|
| 2026.09.10 | ₩23,537 | ₩23,845 | ₩23,437 | ₩23,711 | +0.74% | 119.3만 |
|---|
| 2026.09.09 | ₩23,885 | ₩23,992 | ₩23,364 | ₩23,724 | -0.67% | 119.6만 |
|---|
| 2026.09.08 | ₩24,539 | ₩24,539 | ₩23,878 | ₩24,005 | -2.18% | 148.4만 |
|---|
| 2026.09.04 | ₩24,593 | ₩25,080 | ₩24,352 | ₩24,780 | +0.76% | 113.2만 |
|---|
| 2026.09.03 | ₩25,341 | ₩25,741 | ₩24,793 | ₩24,980 | -1.42% | 107.3만 |
|---|
| 2026.09.02 | ₩23,891 | ₩25,448 | ₩22,576 | ₩25,154 | +5.28% | 183만 |
|---|
| 2026.09.01 | ₩24,780 | ₩25,100 | ₩24,192 | ₩24,292 | -1.97% | 133.7만 |
|---|
| 2026.08.31 | ₩25,314 | ₩25,441 | ₩24,659 | ₩25,234 | -0.32% | 135.6만 |
|---|
| 2026.08.28 | ₩24,873 | ₩25,274 | ₩24,866 | ₩25,100 | +0.91% | 115.7만 |
|---|
| 2026.08.27 | ₩25,087 | ₩25,616 | ₩24,833 | ₩24,980 | -0.43% | 140.5만 |
|---|
| 2026.08.26 | ₩25,635 | ₩25,635 | ₩24,960 | ₩25,167 | -1.82% | 123.5만 |
|---|
| 2026.08.25 | ₩25,942 | ₩25,942 | ₩25,488 | ₩25,661 | -1.08% | 140.7만 |
|---|
| 2026.08.24 | ₩26,102 | ₩26,356 | ₩25,822 | ₩25,942 | -0.61% | 127.5만 |
|---|
| 2026.08.21 | ₩25,214 | ₩26,169 | ₩24,766 | ₩26,102 | +3.52% | 193.2만 |
|---|
| 2026.08.20 | ₩24,913 | ₩25,501 | ₩24,846 | ₩25,047 | +0.54% | 100.6만 |
|---|
| 2026.08.19 | ₩24,713 | ₩25,548 | ₩24,633 | ₩25,154 | +1.78% | 194.2만 |
|---|
| 2026.08.18 | ₩24,325 | ₩25,000 | ₩24,299 | ₩24,379 | +0.22% | 118.5만 |
|---|
| 2026.08.17 | ₩25,127 | ₩25,127 | ₩24,285 | ₩24,446 | -2.71% | 169.8만 |
|---|
| 2026.08.14 | ₩24,352 | ₩25,154 | ₩24,232 | ₩25,127 | +3.18% | 179.4만 |
|---|
| 2026.08.13 | ₩23,377 | ₩24,459 | ₩23,377 | ₩24,366 | +4.23% | 137.3만 |
|---|
| 2026.08.12 | ₩23,243 | ₩23,845 | ₩22,936 | ₩23,324 | +0.34% | 155.1만 |
|---|
| 2026.08.11 | ₩23,070 | ₩23,704 | ₩22,936 | ₩23,337 | +1.16% | 155.9만 |
|---|
| 2026.08.10 | ₩23,390 | ₩23,631 | ₩22,803 | ₩23,217 | -0.74% | 212.2만 |
|---|
| 2026.08.07 | ₩24,566 | ₩24,773 | ₩23,671 | ₩23,751 | -3.32% | 307.7만 |
|---|
| 2026.08.06 | ₩24,646 | ₩25,154 | ₩24,312 | ₩24,312 | -1.36% | 266.9만 |
|---|
| 2026.08.05 | ₩23,804 | ₩25,274 | ₩23,484 | ₩24,913 | +4.66% | 567.8만 |
|---|
| 2026.08.04 | ₩22,201 | ₩23,163 | ₩22,188 | ₩23,056 | +3.85% | 278.6만 |
|---|
| 2026.08.03 | ₩21,707 | ₩22,268 | ₩21,707 | ₩22,215 | +2.34% | 254.6만 |
|---|
| 2026.07.31 | ₩21,480 | ₩21,707 | ₩20,839 | ₩21,387 | -0.44% | 259.2만 |
|---|
| 2026.07.30 | ₩22,055 | ₩22,083 | ₩21,340 | ₩21,734 | -1.45% | 187만 |
|---|
| 2026.07.29 | ₩22,108 | ₩22,656 | ₩21,761 | ₩22,121 | +0.06% | 219만 |
|---|
| 2026.07.28 | ₩21,560 | ₩22,188 | ₩21,373 | ₩22,121 | +2.60% | 116.9만 |
|---|
| 2026.07.27 | ₩21,667 | ₩21,874 | ₩21,507 | ₩21,560 | -0.49% | 159.3만 |
|---|
| 2026.07.24 | ₩21,146 | ₩21,574 | ₩20,866 | ₩21,226 | +0.38% | 184.7만 |
|---|
| 2026.07.23 | ₩21,787 | ₩21,854 | ₩21,119 | ₩21,540 | -1.13% | 186.9만 |
|---|
| 2026.07.22 | ₩23,177 | ₩23,344 | ₩21,834 | ₩22,095 | -4.67% | 355.9만 |
|---|
| 2026.07.21 | ₩23,698 | ₩24,072 | ₩23,043 | ₩23,337 | -1.52% | 150.8만 |
|---|
| 2026.07.20 | ₩24,272 | ₩24,820 | ₩24,072 | ₩24,085 | -0.77% | 142만 |
|---|
| 2026.07.17 | ₩24,419 | ₩24,953 | ₩24,012 | ₩24,219 | -0.82% | 187.3만 |
|---|
| 2026.07.16 | ₩25,234 | ₩25,354 | ₩24,633 | ₩24,967 | -1.06% | 237.7만 |
|---|
| 2026.07.15 | ₩23,644 | ₩25,107 | ₩23,642 | ₩25,087 | +6.10% | 262.7만 |
|---|
| 2026.07.14 | ₩23,911 | ₩23,911 | ₩23,417 | ₩23,497 | -1.73% | 96만 |
|---|
| 2026.07.13 | ₩23,591 | ₩24,092 | ₩23,564 | ₩23,751 | +0.68% | 171.7만 |
|---|
| 2026.07.10 | ₩23,951 | ₩24,587 | ₩23,504 | ₩23,537 | -1.73% | 141.8만 |
|---|
| 2026.07.09 | ₩23,617 | ₩24,098 | ₩23,090 | ₩24,072 | +1.92% | 146.9만 |
|---|
| 2026.07.08 | ₩24,259 | ₩24,399 | ₩23,524 | ₩23,551 | -2.92% | 189만 |
|---|
| 2026.07.07 | ₩24,633 | ₩24,900 | ₩24,098 | ₩24,780 | +0.60% | 235.4만 |
|---|
| 2026.07.06 | ₩25,027 | ₩25,180 | ₩24,272 | ₩24,486 | -2.16% | 224만 |
|---|
| 2026.07.02 | ₩24,726 | ₩25,274 | ₩24,686 | ₩25,047 | +1.30% | 260.6만 |
|---|
| 2026.07.01 | ₩23,384 | ₩25,167 | ₩23,384 | ₩24,793 | +6.03% | 407.3만 |
|---|
| 2026.06.30 | ₩23,444 | ₩23,865 | ₩23,110 | ₩23,471 | +0.11% | 167.3만 |
|---|
| 2026.06.29 | ₩23,350 | ₩23,925 | ₩22,923 | ₩23,511 | +0.69% | 269.8만 |
|---|
| 2026.06.26 | ₩22,395 | ₩23,644 | ₩22,308 | ₩23,430 | +4.62% | 536.6만 |
|---|
| 2026.06.25 | ₩22,268 | ₩23,210 | ₩21,814 | ₩22,549 | +1.26% | 508.7만 |
|---|
| 2026.06.24 | ₩20,812 | ₩22,282 | ₩20,806 | ₩22,095 | +6.16% | 313.5만 |
|---|
| 2026.06.23 | ₩20,705 | ₩20,952 | ₩20,331 | ₩20,852 | +0.71% | 189.3만 |
|---|
| 2026.06.22 | ₩20,852 | ₩21,186 | ₩20,545 | ₩20,612 | -1.15% | 140.8만 |
|---|
| 2026.06.18 | ₩20,839 | ₩21,200 | ₩20,438 | ₩21,173 | +1.60% | 205.3만 |
|---|
| 2026.06.17 | ₩21,066 | ₩21,480 | ₩20,452 | ₩20,598 | -2.22% | 179.3만 |
|---|
| 2026.06.16 | ₩20,652 | ₩21,721 | ₩20,652 | ₩21,186 | +2.59% | 332.6만 |
|---|
| 2026.06.15 | ₩19,770 | ₩20,719 | ₩19,757 | ₩20,452 | +3.45% | 264.6만 |
|---|
| 2026.06.12 | ₩19,824 | ₩20,011 | ₩19,490 | ₩19,650 | -0.88% | 168.4만 |
|---|
| 2026.06.11 | ₩19,009 | ₩19,784 | ₩18,448 | ₩19,744 | +3.87% | 247.6만 |
|---|
| 2026.06.10 | ₩18,702 | ₩19,176 | ₩18,488 | ₩19,009 | +1.64% | 232.1만 |
|---|
| 2026.06.09 | ₩18,595 | ₩19,022 | ₩18,354 | ₩18,875 | +1.51% | 214.8만 |
|---|
| 2026.06.08 | ₩19,156 | ₩19,183 | ₩18,501 | ₩18,541 | -3.21% | 204.5만 |
|---|
| 2026.06.05 | ₩19,436 | ₩19,537 | ₩19,049 | ₩19,236 | -1.03% | 161.2만 |
|---|
| 2026.06.04 | ₩19,837 | ₩19,957 | ₩19,176 | ₩19,476 | -1.82% | 186.8만 |
|---|
| 2026.06.03 | ₩19,773 | ₩20,098 | ₩18,541 | ₩19,516 | -1.30% | 314.3만 |
|---|
| 2026.06.02 | ₩21,841 | ₩21,881 | ₩20,138 | ₩20,224 | -7.40% | 251.9만 |
|---|
| 2026.06.01 | ₩21,640 | ₩22,743 | ₩21,574 | ₩22,188 | +2.53% | 321.6만 |
|---|
| 2026.05.29 | ₩21,013 | ₩21,747 | ₩21,013 | ₩21,427 | +1.97% | 263.6만 |
|---|
| 2026.05.28 | ₩20,973 | ₩21,427 | ₩20,852 | ₩21,173 | +0.96% | 284만 |
|---|
| 2026.05.27 | ₩21,507 | ₩21,747 | ₩20,752 | ₩21,119 | -1.80% | 288.6만 |
|---|
| 2026.05.26 | ₩21,534 | ₩21,881 | ₩21,306 | ₩21,373 | -0.74% | 379.7만 |
|---|
| 2026.05.22 | ₩21,587 | ₩21,968 | ₩21,487 | ₩21,534 | -0.25% | 119.7만 |
|---|
| 2026.05.21 | ₩21,687 | ₩21,801 | ₩21,333 | ₩21,587 | -0.46% | 138.4만 |
|---|
| 2026.05.20 | ₩21,026 | ₩21,620 | ₩20,879 | ₩21,253 | +1.08% | 107.3만 |
|---|
| 2026.05.19 | ₩21,547 | ₩21,681 | ₩20,812 | ₩21,146 | -1.86% | 253.3만 |
|---|
| 2026.05.18 | ₩21,507 | ₩22,021 | ₩21,360 | ₩21,400 | -0.50% | 189.3만 |
|---|
| 2026.05.15 | ₩21,814 | ₩22,549 | ₩21,373 | ₩21,453 | -1.65% | 155.8만 |
|---|
| 2026.05.14 | ₩21,146 | ₩22,188 | ₩21,094 | ₩21,841 | +3.28% | 160.1만 |
|---|
| 2026.05.13 | ₩22,228 | ₩22,228 | ₩20,979 | ₩21,146 | -4.87% | 220.3만 |
|---|
| 2026.05.12 | ₩21,868 | ₩22,522 | ₩21,707 | ₩22,255 | +1.77% | 185.6만 |
|---|
| 2026.05.11 | ₩22,709 | ₩23,030 | ₩21,948 | ₩21,988 | -3.18% | 141.8만 |
|---|
| 2026.05.08 | ₩23,591 | ₩23,684 | ₩22,676 | ₩23,016 | -2.43% | 221.8만 |
|---|
| 2026.05.07 | ₩23,577 | ₩24,112 | ₩23,056 | ₩23,684 | +0.45% | 314.3만 |
|---|
| 2026.05.06 | ₩22,268 | ₩23,764 | ₩20,151 | ₩23,390 | +5.04% | 1030.4만 |
|---|
| 2026.05.05 | ₩18,969 | ₩19,476 | ₩18,715 | ₩19,410 | +2.32% | 299.4만 |
|---|
| 2026.05.04 | ₩18,702 | ₩19,142 | ₩18,381 | ₩18,996 | +1.57% | 300.8만 |
|---|
| 2026.05.01 | ₩18,475 | ₩18,889 | ₩18,261 | ₩18,702 | +1.23% | 230.5만 |
|---|
| 2026.04.30 | ₩18,060 | ₩18,434 | ₩17,686 | ₩18,047 | -0.07% | 275.5만 |
|---|
| 2026.04.29 | ₩18,408 | ₩18,408 | ₩18,060 | ₩18,274 | -0.73% | 132.1만 |
|---|
| 2026.04.28 | ₩18,368 | ₩18,628 | ₩17,980 | ₩18,141 | -1.24% | 106.4만 |
|---|
| 2026.04.27 | ₩18,007 | ₩18,561 | ₩17,954 | ₩18,368 | +2.00% | 102.3만 |
|---|
| 2026.04.24 | ₩17,740 | ₩18,114 | ₩17,499 | ₩18,100 | +2.03% | 111.1만 |
|---|
| 2026.04.23 | ₩18,621 | ₩18,889 | ₩17,553 | ₩17,753 | -4.66% | 228.9만 |
|---|
| 2026.04.22 | ₩18,341 | ₩18,775 | ₩18,261 | ₩18,702 | +1.97% | 122.1만 |
|---|
| 2026.04.21 | ₩18,488 | ₩18,822 | ₩18,227 | ₩18,288 | -1.08% | 142.8만 |
|---|
| 2026.04.20 | ₩18,074 | ₩18,495 | ₩17,940 | ₩18,381 | +1.70% | 143만 |
|---|
| 2026.04.17 | ₩18,234 | ₩18,688 | ₩18,121 | ₩18,181 | -0.29% | 161만 |
|---|
| 2026.04.16 | ₩18,174 | ₩18,334 | ₩17,780 | ₩17,940 | -1.29% | 290.6만 |
|---|
| 2026.04.15 | ₩16,264 | ₩17,433 | ₩16,264 | ₩17,339 | +6.61% | 225.5만 |
|---|
| 2026.04.14 | ₩15,910 | ₩16,518 | ₩15,763 | ₩16,337 | +2.69% | 146.4만 |
|---|
| 2026.04.13 | ₩15,322 | ₩16,110 | ₩15,235 | ₩15,830 | +3.31% | 321.8만 |
|---|
| 2026.04.10 | ₩15,602 | ₩15,635 | ₩15,309 | ₩15,442 | -1.03% | 102.6만 |
|---|
| 2026.04.09 | ₩15,683 | ₩15,736 | ₩15,188 | ₩15,643 | -0.26% | 95.8만 |
|---|
| 2026.04.08 | ₩16,310 | ₩16,431 | ₩15,736 | ₩15,843 | -2.87% | 131.5만 |
|---|
| 2026.04.07 | ₩15,803 | ₩15,830 | ₩15,389 | ₩15,616 | -1.18% | 116.6만 |
|---|
| 2026.04.06 | ₩15,950 | ₩15,990 | ₩15,683 | ₩15,896 | -0.34% | 83.2만 |
|---|
| 2026.04.02 | ₩15,202 | ₩15,776 | ₩14,908 | ₩15,736 | +3.51% | 93.8만 |
|---|
| 2026.04.01 | ₩15,683 | ₩15,936 | ₩14,968 | ₩15,469 | -1.36% | 132만 |
|---|
| 2026.03.31 | ₩15,816 | ₩15,883 | ₩15,415 | ₩15,549 | -1.69% | 136.6만 |
|---|
| 2026.03.30 | ₩15,509 | ₩15,549 | ₩15,202 | ₩15,349 | -1.03% | 122.5만 |
|---|
| 2026.03.27 | ₩16,083 | ₩16,083 | ₩14,921 | ₩15,175 | -5.65% | 144.3만 |
|---|
| 2026.03.26 | ₩16,337 | ₩16,685 | ₩16,057 | ₩16,083 | -1.55% | 124.8만 |
|---|
| 2026.03.25 | ₩16,644 | ₩17,065 | ₩16,230 | ₩16,564 | -0.48% | 160.3만 |
|---|
| 2026.03.24 | ₩16,484 | ₩16,758 | ₩16,083 | ₩16,444 | -0.24% | 141.3만 |
|---|
| 2026.03.23 | ₩16,083 | ₩16,958 | ₩15,963 | ₩16,711 | +3.90% | 169.9만 |
|---|
| 2026.03.20 | ₩15,816 | ₩15,990 | ₩15,489 | ₩15,910 | +0.59% | 166.6만 |
|---|
| 2026.03.19 | ₩15,977 | ₩16,471 | ₩15,656 | ₩15,883 | -0.59% | 135.7만 |
|---|
| 2026.03.18 | ₩16,658 | ₩16,838 | ₩16,030 | ₩16,164 | -2.97% | 123.6만 |
|---|
| 2026.03.17 | ₩16,658 | ₩17,165 | ₩16,658 | ₩16,872 | +1.28% | 104.2만 |
|---|
| 2026.03.16 | ₩16,711 | ₩17,366 | ₩16,137 | ₩16,551 | -0.96% | 107.8만 |
|---|
| 2026.03.13 | ₩16,738 | ₩16,952 | ₩16,471 | ₩16,604 | -0.80% | 152.5만 |
|---|
| 2026.03.12 | ₩17,072 | ₩17,473 | ₩16,277 | ₩16,685 | -2.27% | 246만 |
|---|
| 2026.03.11 | ₩17,553 | ₩17,900 | ₩17,165 | ₩17,352 | -1.14% | 164.6만 |
|---|
| 2026.03.10 | ₩18,100 | ₩18,167 | ₩17,473 | ₩17,566 | -2.95% | 170.7만 |
|---|
| 2026.03.09 | ₩17,339 | ₩18,207 | ₩17,234 | ₩18,114 | +4.47% | 286.8만 |
|---|
| 2026.03.06 | ₩17,393 | ₩17,860 | ₩17,192 | ₩17,740 | +2.00% | 215.6만 |
|---|
| 2026.03.05 | ₩17,085 | ₩17,833 | ₩16,900 | ₩17,740 | +3.83% | 328.2만 |
|---|
| 2026.03.04 | ₩16,938 | ₩17,379 | ₩16,685 | ₩17,165 | +1.34% | 198.9만 |
|---|
| 2026.03.03 | ₩16,164 | ₩16,805 | ₩15,923 | ₩16,778 | +3.80% | 205.2만 |
|---|
| 2026.03.02 | ₩16,858 | ₩16,938 | ₩16,097 | ₩16,604 | -1.51% | 336.1만 |
|---|
| 2026.02.27 | ₩16,885 | ₩17,338 | ₩16,310 | ₩16,444 | -2.61% | 225.2만 |
|---|
| 2026.02.26 | ₩16,711 | ₩17,299 | ₩16,431 | ₩17,179 | +2.80% | 358만 |
|---|
| 2026.02.25 | ₩16,351 | ₩16,791 | ₩15,429 | ₩16,725 | +2.29% | 519.9만 |
|---|
| 2026.02.24 | ₩14,213 | ₩15,095 | ₩14,126 | ₩15,015 | +5.64% | 405.8만 |
|---|
| 2026.02.23 | ₩14,774 | ₩14,921 | ₩14,160 | ₩14,213 | -3.80% | 185.5만 |
|---|
| 2026.02.20 | ₩14,908 | ₩15,228 | ₩14,854 | ₩15,001 | +0.63% | 99.6만 |
|---|
| 2026.02.19 | ₩15,228 | ₩15,389 | ₩14,694 | ₩15,001 | -1.49% | 173만 |
|---|
| 2026.02.18 | ₩14,507 | ₩14,975 | ₩14,340 | ₩14,841 | +2.30% | 164.5만 |
|---|
| 2026.02.17 | ₩14,681 | ₩14,908 | ₩14,333 | ₩14,414 | -1.82% | 128.6만 |
|---|
| 2026.02.13 | ₩14,614 | ₩14,935 | ₩14,293 | ₩14,654 | +0.27% | 145.8만 |
|---|
| 2026.02.12 | ₩14,868 | ₩15,041 | ₩14,093 | ₩14,414 | -3.05% | 109.6만 |
|---|
| 2026.02.11 | ₩15,055 | ₩15,055 | ₩14,641 | ₩14,868 | -1.24% | 149.7만 |
|---|
| 2026.02.10 | ₩15,148 | ₩15,469 | ₩14,908 | ₩15,015 | -0.88% | 112만 |
|---|
| 2026.02.09 | ₩15,028 | ₩15,322 | ₩14,654 | ₩15,082 | +0.36% | 126.3만 |
|---|
| 2026.02.06 | ₩14,641 | ₩15,302 | ₩14,333 | ₩15,028 | +2.65% | 234.4만 |
|---|
| 2026.02.05 | ₩14,921 | ₩15,162 | ₩14,440 | ₩14,480 | -2.95% | 200.7만 |
|---|
| 2026.02.04 | ₩15,028 | ₩15,309 | ₩14,634 | ₩14,895 | -0.89% | 245.2만 |
|---|
| 2026.02.03 | ₩16,551 | ₩16,778 | ₩15,028 | ₩15,082 | -8.88% | 261.9만 |
|---|
| 2026.02.02 | ₩16,898 | ₩17,232 | ₩16,664 | ₩16,805 | -0.55% | 91만 |
|---|
| 2026.01.30 | ₩17,072 | ₩17,339 | ₩16,644 | ₩16,831 | -1.41% | 140.9만 |
|---|
| 2026.01.29 | ₩17,553 | ₩17,680 | ₩16,858 | ₩17,246 | -1.75% | 125만 |
|---|
| 2026.01.28 | ₩17,887 | ₩18,187 | ₩17,419 | ₩17,633 | -1.42% | 75.6만 |
|---|
| 2026.01.27 | ₩18,414 | ₩18,608 | ₩17,760 | ₩17,833 | -3.16% | 106.4만 |
|---|
| 2026.01.26 | ₩18,341 | ₩18,702 | ₩18,087 | ₩18,368 | +0.15% | 74.1만 |
|---|
| 2026.01.23 | ₩18,328 | ₩18,595 | ₩18,141 | ₩18,341 | +0.07% | 58.3만 |
|---|
| 2026.01.22 | ₩18,074 | ₩18,615 | ₩18,074 | ₩18,368 | +1.63% | 53.6만 |
|---|
| 2026.01.21 | ₩17,873 | ₩18,267 | ₩17,860 | ₩17,994 | +0.67% | 80.8만 |
|---|
| 2026.01.20 | ₩18,127 | ₩18,488 | ₩17,700 | ₩17,767 | -1.99% | 129.3만 |
|---|
| 2026.01.16 | ₩18,795 | ₩18,849 | ₩18,247 | ₩18,421 | -1.99% | 95.9만 |
|---|
| 2026.01.15 | ₩19,089 | ₩19,370 | ₩18,501 | ₩18,528 | -2.94% | 115.6만 |
|---|
| 2026.01.14 | ₩19,663 | ₩19,663 | ₩18,802 | ₩19,089 | -2.92% | 143.4만 |
|---|
| 2026.01.13 | ₩19,490 | ₩19,663 | ₩19,022 | ₩19,102 | -1.99% | 86.3만 |
|---|
| 2026.01.12 | ₩19,450 | ₩19,597 | ₩18,975 | ₩19,516 | +0.34% | 128.9만 |
|---|
| 2026.01.09 | ₩19,677 | ₩19,891 | ₩19,183 | ₩19,530 | -0.75% | 138.8만 |
|---|
| 2026.01.08 | ₩19,730 | ₩19,997 | ₩19,142 | ₩19,316 | -2.10% | 141.4만 |
|---|
| 2026.01.07 | ₩19,663 | ₩20,371 | ₩19,276 | ₩19,370 | -1.49% | 253.7만 |
|---|
| 2026.01.06 | ₩18,942 | ₩19,650 | ₩18,929 | ₩19,637 | +3.67% | 94만 |
|---|
| 2026.01.05 | ₩18,568 | ₩19,129 | ₩18,461 | ₩18,915 | +1.87% | 89.8만 |
|---|
| 2026.01.02 | ₩18,902 | ₩18,996 | ₩18,194 | ₩18,568 | -1.77% | 102.5만 |
|---|
| 2025.12.31 | ₩18,875 | ₩19,049 | ₩18,675 | ₩18,915 | +0.21% | 90만 |
|---|
| 2025.12.30 | ₩19,142 | ₩19,316 | ₩18,889 | ₩18,902 | -1.26% | 73.9만 |
|---|
| 2025.12.29 | ₩19,196 | ₩19,323 | ₩18,915 | ₩19,196 | 0.00% | 77.7만 |
|---|
| 2025.12.26 | ₩19,356 | ₩19,383 | ₩19,042 | ₩19,303 | -0.28% | 74.3만 |
|---|
| 2025.12.24 | ₩19,663 | ₩19,663 | ₩19,289 | ₩19,329 | -1.70% | 51.9만 |
|---|
| 2025.12.23 | ₩19,784 | ₩20,037 | ₩19,597 | ₩19,744 | -0.20% | 132.2만 |
|---|
| 2025.12.22 | ₩19,810 | ₩19,997 | ₩19,590 | ₩19,784 | -0.13% | 104.5만 |
|---|
| 2025.12.19 | ₩19,396 | ₩19,784 | ₩19,316 | ₩19,770 | +1.93% | 191.9만 |
|---|
| 2025.12.18 | ₩19,490 | ₩19,637 | ₩19,209 | ₩19,503 | +0.07% | 127.1만 |
|---|
| 2025.12.17 | ₩19,396 | ₩19,690 | ₩19,189 | ₩19,289 | -0.55% | 96.4만 |
|---|
| 2025.12.16 | ₩19,183 | ₩19,717 | ₩19,156 | ₩19,476 | +1.53% | 151.5만 |
|---|
| 2025.12.15 | ₩19,810 | ₩19,824 | ₩19,142 | ₩19,156 | -3.30% | 156.4만 |
|---|
| 2025.12.12 | ₩19,516 | ₩19,824 | ₩19,249 | ₩19,730 | +1.10% | 193.4만 |
|---|
| 2025.12.11 | ₩18,835 | ₩19,810 | ₩18,782 | ₩19,516 | +3.62% | 328.8만 |
|---|
| 2025.12.10 | ₩18,114 | ₩19,076 | ₩17,980 | ₩18,835 | +3.98% | 168.9만 |
|---|
| 2025.12.09 | ₩17,927 | ₩18,648 | ₩17,860 | ₩18,154 | +1.27% | 156.4만 |
|---|
| 2025.12.08 | ₩18,301 | ₩18,353 | ₩17,733 | ₩18,020 | -1.53% | 151.8만 |
|---|
| 2025.12.05 | ₩18,314 | ₩18,768 | ₩18,114 | ₩18,181 | -0.73% | 118.1만 |
|---|
| 2025.12.04 | ₩18,621 | ₩18,702 | ₩18,134 | ₩18,394 | -1.22% | 128.7만 |
|---|
| 2025.12.03 | ₩18,247 | ₩18,782 | ₩18,167 | ₩18,635 | +2.12% | 115.8만 |
|---|
| 2025.12.02 | ₩18,528 | ₩18,702 | ₩18,074 | ₩18,207 | -1.73% | 110만 |
|---|
| 2025.12.01 | ₩18,501 | ₩18,835 | ₩18,261 | ₩18,408 | -0.51% | 170.9만 |
|---|
| 2025.11.28 | ₩18,434 | ₩18,782 | ₩18,434 | ₩18,688 | +1.38% | 59.3만 |
|---|
| 2025.11.26 | ₩18,341 | ₩18,702 | ₩18,301 | ₩18,394 | +0.29% | 108.6만 |
|---|
| 2025.11.25 | ₩17,860 | ₩18,501 | ₩17,860 | ₩18,408 | +3.07% | 91.4만 |
|---|
| 2025.11.24 | ₩17,807 | ₩18,034 | ₩17,633 | ₩17,887 | +0.45% | 131.8만 |
|---|
| 2025.11.21 | ₩17,553 | ₩18,247 | ₩17,513 | ₩17,860 | +1.75% | 175.2만 |
|---|
| 2025.11.20 | ₩17,980 | ₩18,207 | ₩17,433 | ₩17,499 | -2.67% | 152.7만 |
|---|
| 2025.11.19 | ₩18,100 | ₩18,491 | ₩17,773 | ₩17,833 | -1.48% | 192.4만 |
|---|
| 2025.11.18 | ₩18,034 | ₩18,662 | ₩17,820 | ₩18,074 | +0.22% | 194만 |
|---|
| 2025.11.17 | ₩18,621 | ₩18,688 | ₩18,014 | ₩18,127 | -2.65% | 128.3만 |
|---|
| 2025.11.14 | ₩18,341 | ₩18,728 | ₩18,167 | ₩18,595 | +1.38% | 133만 |
|---|
| 2025.11.13 | ₩18,408 | ₩18,808 | ₩18,147 | ₩18,488 | +0.44% | 110.2만 |
|---|
| 2025.11.12 | ₩18,381 | ₩18,715 | ₩18,207 | ₩18,488 | +0.58% | 109.1만 |
|---|
| 2025.11.11 | ₩18,261 | ₩18,702 | ₩18,201 | ₩18,348 | +0.48% | 110.2만 |
|---|
| 2025.11.10 | ₩18,127 | ₩18,541 | ₩17,940 | ₩18,154 | +0.15% | 180.8만 |
|---|
| 2025.11.07 | ₩17,913 | ₩18,194 | ₩17,439 | ₩18,114 | +1.12% | 265.6만 |
|---|
| 2025.11.06 | ₩18,515 | ₩18,662 | ₩17,887 | ₩18,087 | -2.31% | 283.5만 |
|---|
| 2025.11.05 | ₩20,024 | ₩20,265 | ₩18,074 | ₩18,688 | -6.67% | 473.5만 |
|---|
| 2025.11.04 | ₩17,700 | ₩18,621 | ₩17,539 | ₩18,448 | +4.23% | 338.8만 |
|---|
| 2025.11.03 | ₩17,913 | ₩18,100 | ₩17,379 | ₩17,940 | +0.15% | 201.5만 |
|---|
| 2025.10.31 | ₩17,326 | ₩17,873 | ₩17,152 | ₩17,793 | +2.70% | 196.1만 |
|---|
| 2025.10.30 | ₩17,913 | ₩18,080 | ₩17,232 | ₩17,299 | -3.43% | 125.9만 |
|---|
| 2025.10.29 | ₩18,007 | ₩18,461 | ₩17,726 | ₩18,020 | +0.07% | 161.2만 |
|---|
| 2025.10.28 | ₩18,515 | ₩18,688 | ₩18,207 | ₩18,214 | -1.62% | 96.2만 |
|---|
| 2025.10.27 | ₩18,501 | ₩18,889 | ₩18,301 | ₩18,581 | +0.43% | 167.4만 |
|---|
| 2025.10.24 | ₩18,127 | ₩18,728 | ₩18,127 | ₩18,394 | +1.47% | 205.1만 |
|---|
| 2025.10.23 | ₩17,873 | ₩18,134 | ₩17,747 | ₩17,780 | -0.52% | 97.5만 |
|---|
| 2025.10.22 | ₩18,434 | ₩18,515 | ₩17,726 | ₩18,034 | -2.17% | 151.9만 |
|---|
| 2025.10.21 | ₩17,660 | ₩18,034 | ₩17,539 | ₩17,847 | +1.06% | 113.8만 |
|---|
| 2025.10.20 | ₩17,459 | ₩17,693 | ₩17,259 | ₩17,660 | +1.15% | 137만 |
|---|
| 2025.10.17 | ₩17,165 | ₩17,539 | ₩17,005 | ₩17,299 | +0.78% | 161.2만 |
|---|
| 2025.10.16 | ₩17,152 | ₩17,192 | ₩16,771 | ₩17,045 | -0.62% | 92.2만 |
|---|
| 2025.10.15 | ₩17,406 | ₩17,446 | ₩16,805 | ₩16,885 | -2.99% | 136.6만 |
|---|
| 2025.10.14 | ₩16,711 | ₩17,546 | ₩16,591 | ₩17,393 | +4.08% | 102만 |
|---|
| 2025.10.13 | ₩16,858 | ₩17,032 | ₩16,511 | ₩16,778 | -0.48% | 126.8만 |
|---|
| 2025.10.10 | ₩17,299 | ₩17,339 | ₩16,725 | ₩16,791 | -2.93% | 167.5만 |
|---|