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 | ₩24,695 | ₩25,109 | ₩24,535 | ₩25,055 | +1.46% | 85.5만 |
| 2026.10.08 | ₩24,000 | ₩24,655 | ₩23,954 | ₩24,615 | +2.56% | 153만 |
| 2026.10.07 | ₩23,666 | ₩24,535 | ₩23,666 | ₩24,241 | +2.43% | 107.1만 |
| 2026.10.06 | ₩24,374 | ₩24,454 | ₩23,987 | ₩24,328 | -0.19% | 119.2만 |
| 2026.10.05 | ₩23,453 | ₩24,308 | ₩23,453 | ₩24,267 | +3.47% | 121.5만 |
| 2026.10.02 | ₩23,733 | ₩23,894 | ₩23,386 | ₩23,479 | -1.07% | 127.4만 |
| 2026.10.01 | ₩23,373 | ₩23,839 | ₩23,012 | ₩23,453 | +0.34% | 131.5만 |
| 2026.09.30 | ₩23,333 | ₩23,626 | ₩23,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,373 |
| +0.17% |
| 218.3만 |
| 2026.09.29 | ₩23,106 | ₩23,306 | ₩22,912 | ₩23,146 | +0.17% | 167.8만 |
|---|
| 2026.09.28 | ₩22,892 | ₩23,439 | ₩22,585 | ₩23,106 | +0.93% | 237.5만 |
|---|
| 2026.09.25 | ₩22,812 | ₩23,486 | ₩22,545 | ₩23,239 | +1.87% | 169.5만 |
|---|
| 2026.09.24 | ₩22,451 | ₩22,878 | ₩22,264 | ₩22,825 | +1.67% | 120.9만 |
|---|
| 2026.09.23 | ₩22,959 | ₩23,172 | ₩22,331 | ₩22,518 | -1.92% | 152.1만 |
|---|
| 2026.09.22 | ₩23,319 | ₩23,386 | ₩22,631 | ₩23,025 | -1.26% | 150.8만 |
|---|
| 2026.09.21 | ₩23,373 | ₩23,479 | ₩22,818 | ₩22,872 | -2.14% | 109.7만 |
|---|
| 2026.09.18 | ₩23,680 | ₩23,733 | ₩23,072 | ₩23,159 | -2.20% | 182.4만 |
|---|
| 2026.09.17 | ₩24,040 | ₩24,127 | ₩23,426 | ₩23,680 | -1.50% | 95.1만 |
|---|
| 2026.09.16 | ₩23,586 | ₩23,914 | ₩23,172 | ₩23,773 | +0.79% | 213.5만 |
|---|
| 2026.09.15 | ₩24,040 | ₩24,181 | ₩23,573 | ₩23,707 | -1.39% | 65.6만 |
|---|
| 2026.09.14 | ₩24,067 | ₩24,601 | ₩23,907 | ₩24,174 | +0.44% | 104.5만 |
|---|
| 2026.09.11 | ₩23,707 | ₩24,161 | ₩23,680 | ₩23,867 | +0.68% | 139.3만 |
|---|
| 2026.09.10 | ₩23,533 | ₩23,840 | ₩23,433 | ₩23,707 | +0.74% | 119.3만 |
|---|
| 2026.09.09 | ₩23,880 | ₩23,987 | ₩23,359 | ₩23,720 | -0.67% | 119.6만 |
|---|
| 2026.09.08 | ₩24,535 | ₩24,535 | ₩23,873 | ₩24,000 | -2.18% | 148.4만 |
|---|
| 2026.09.04 | ₩24,588 | ₩25,076 | ₩24,348 | ₩24,775 | +0.76% | 113.2만 |
|---|
| 2026.09.03 | ₩25,336 | ₩25,737 | ₩24,788 | ₩24,975 | -1.42% | 107.3만 |
|---|
| 2026.09.02 | ₩23,887 | ₩25,443 | ₩22,571 | ₩25,149 | +5.28% | 183만 |
|---|
| 2026.09.01 | ₩24,775 | ₩25,096 | ₩24,187 | ₩24,288 | -1.97% | 133.7만 |
|---|
| 2026.08.31 | ₩25,309 | ₩25,436 | ₩24,655 | ₩25,229 | -0.32% | 135.6만 |
|---|
| 2026.08.28 | ₩24,869 | ₩25,269 | ₩24,862 | ₩25,096 | +0.91% | 115.7만 |
|---|
| 2026.08.27 | ₩25,082 | ₩25,611 | ₩24,828 | ₩24,975 | -0.43% | 140.5만 |
|---|
| 2026.08.26 | ₩25,630 | ₩25,630 | ₩24,955 | ₩25,162 | -1.82% | 123.5만 |
|---|
| 2026.08.25 | ₩25,937 | ₩25,937 | ₩25,483 | ₩25,656 | -1.08% | 140.7만 |
|---|
| 2026.08.24 | ₩26,097 | ₩26,351 | ₩25,817 | ₩25,937 | -0.61% | 127.5만 |
|---|
| 2026.08.21 | ₩25,209 | ₩26,164 | ₩24,762 | ₩26,097 | +3.52% | 193.2만 |
|---|
| 2026.08.20 | ₩24,909 | ₩25,496 | ₩24,842 | ₩25,042 | +0.54% | 100.6만 |
|---|
| 2026.08.19 | ₩24,708 | ₩25,543 | ₩24,628 | ₩25,149 | +1.78% | 194.2만 |
|---|
| 2026.08.18 | ₩24,321 | ₩24,995 | ₩24,294 | ₩24,374 | +0.22% | 118.5만 |
|---|
| 2026.08.17 | ₩25,122 | ₩25,122 | ₩24,281 | ₩24,441 | -2.71% | 169.8만 |
|---|
| 2026.08.14 | ₩24,348 | ₩25,149 | ₩24,227 | ₩25,122 | +3.18% | 179.4만 |
|---|
| 2026.08.13 | ₩23,373 | ₩24,454 | ₩23,373 | ₩24,361 | +4.23% | 137.3만 |
|---|
| 2026.08.12 | ₩23,239 | ₩23,840 | ₩22,932 | ₩23,319 | +0.34% | 155.1만 |
|---|
| 2026.08.11 | ₩23,065 | ₩23,700 | ₩22,932 | ₩23,333 | +1.16% | 155.9만 |
|---|
| 2026.08.10 | ₩23,386 | ₩23,626 | ₩22,798 | ₩23,212 | -0.74% | 212.2만 |
|---|
| 2026.08.07 | ₩24,561 | ₩24,768 | ₩23,666 | ₩23,747 | -3.32% | 307.7만 |
|---|
| 2026.08.06 | ₩24,641 | ₩25,149 | ₩24,308 | ₩24,308 | -1.36% | 266.9만 |
|---|
| 2026.08.05 | ₩23,800 | ₩25,269 | ₩23,479 | ₩24,909 | +4.66% | 567.8만 |
|---|
| 2026.08.04 | ₩22,197 | ₩23,159 | ₩22,184 | ₩23,052 | +3.85% | 278.6만 |
|---|
| 2026.08.03 | ₩21,703 | ₩22,264 | ₩21,703 | ₩22,211 | +2.34% | 254.6만 |
|---|
| 2026.07.31 | ₩21,476 | ₩21,703 | ₩20,835 | ₩21,383 | -0.44% | 259.2만 |
|---|
| 2026.07.30 | ₩22,050 | ₩22,078 | ₩21,336 | ₩21,730 | -1.45% | 187만 |
|---|
| 2026.07.29 | ₩22,104 | ₩22,651 | ₩21,757 | ₩22,117 | +0.06% | 219만 |
|---|
| 2026.07.28 | ₩21,556 | ₩22,184 | ₩21,369 | ₩22,117 | +2.60% | 116.9만 |
|---|
| 2026.07.27 | ₩21,663 | ₩21,870 | ₩21,503 | ₩21,556 | -0.49% | 159.3만 |
|---|
| 2026.07.24 | ₩21,142 | ₩21,570 | ₩20,862 | ₩21,222 | +0.38% | 184.7만 |
|---|
| 2026.07.23 | ₩21,783 | ₩21,850 | ₩21,116 | ₩21,536 | -1.13% | 186.9만 |
|---|
| 2026.07.22 | ₩23,172 | ₩23,339 | ₩21,830 | ₩22,090 | -4.67% | 355.9만 |
|---|
| 2026.07.21 | ₩23,693 | ₩24,067 | ₩23,039 | ₩23,333 | -1.52% | 150.8만 |
|---|
| 2026.07.20 | ₩24,267 | ₩24,815 | ₩24,067 | ₩24,081 | -0.77% | 142만 |
|---|
| 2026.07.17 | ₩24,414 | ₩24,949 | ₩24,007 | ₩24,214 | -0.82% | 187.3만 |
|---|
| 2026.07.16 | ₩25,229 | ₩25,349 | ₩24,628 | ₩24,962 | -1.06% | 237.7만 |
|---|
| 2026.07.15 | ₩23,640 | ₩25,102 | ₩23,637 | ₩25,082 | +6.10% | 262.7만 |
|---|
| 2026.07.14 | ₩23,907 | ₩23,907 | ₩23,413 | ₩23,493 | -1.73% | 96만 |
|---|
| 2026.07.13 | ₩23,586 | ₩24,087 | ₩23,560 | ₩23,747 | +0.68% | 171.7만 |
|---|
| 2026.07.10 | ₩23,947 | ₩24,583 | ₩23,500 | ₩23,533 | -1.73% | 141.8만 |
|---|
| 2026.07.09 | ₩23,613 | ₩24,094 | ₩23,086 | ₩24,067 | +1.92% | 146.9만 |
|---|
| 2026.07.08 | ₩24,254 | ₩24,394 | ₩23,520 | ₩23,546 | -2.92% | 189만 |
|---|
| 2026.07.07 | ₩24,628 | ₩24,895 | ₩24,094 | ₩24,775 | +0.60% | 235.4만 |
|---|
| 2026.07.06 | ₩25,022 | ₩25,176 | ₩24,267 | ₩24,481 | -2.16% | 224만 |
|---|
| 2026.07.02 | ₩24,722 | ₩25,269 | ₩24,682 | ₩25,042 | +1.30% | 260.6만 |
|---|
| 2026.07.01 | ₩23,379 | ₩25,162 | ₩23,379 | ₩24,788 | +6.03% | 407.3만 |
|---|
| 2026.06.30 | ₩23,439 | ₩23,860 | ₩23,106 | ₩23,466 | +0.11% | 167.3만 |
|---|
| 2026.06.29 | ₩23,346 | ₩23,920 | ₩22,919 | ₩23,506 | +0.69% | 269.8만 |
|---|
| 2026.06.26 | ₩22,391 | ₩23,640 | ₩22,304 | ₩23,426 | +4.62% | 536.6만 |
|---|
| 2026.06.25 | ₩22,264 | ₩23,206 | ₩21,810 | ₩22,545 | +1.26% | 508.7만 |
|---|
| 2026.06.24 | ₩20,808 | ₩22,277 | ₩20,802 | ₩22,090 | +6.16% | 313.5만 |
|---|
| 2026.06.23 | ₩20,701 | ₩20,949 | ₩20,328 | ₩20,848 | +0.71% | 189.3만 |
|---|
| 2026.06.22 | ₩20,848 | ₩21,182 | ₩20,541 | ₩20,608 | -1.15% | 140.8만 |
|---|
| 2026.06.18 | ₩20,835 | ₩21,196 | ₩20,434 | ₩21,169 | +1.60% | 205.3만 |
|---|
| 2026.06.17 | ₩21,062 | ₩21,476 | ₩20,448 | ₩20,595 | -2.22% | 179.3만 |
|---|
| 2026.06.16 | ₩20,648 | ₩21,717 | ₩20,648 | ₩21,182 | +2.59% | 332.6만 |
|---|
| 2026.06.15 | ₩19,767 | ₩20,715 | ₩19,753 | ₩20,448 | +3.45% | 264.6만 |
|---|
| 2026.06.12 | ₩19,820 | ₩20,007 | ₩19,486 | ₩19,646 | -0.88% | 168.4만 |
|---|
| 2026.06.11 | ₩19,005 | ₩19,780 | ₩18,444 | ₩19,740 | +3.87% | 247.6만 |
|---|
| 2026.06.10 | ₩18,698 | ₩19,172 | ₩18,484 | ₩19,005 | +1.64% | 232.1만 |
|---|
| 2026.06.09 | ₩18,591 | ₩19,019 | ₩18,351 | ₩18,872 | +1.51% | 214.8만 |
|---|
| 2026.06.08 | ₩19,152 | ₩19,179 | ₩18,498 | ₩18,538 | -3.21% | 204.5만 |
|---|
| 2026.06.05 | ₩19,433 | ₩19,533 | ₩19,045 | ₩19,232 | -1.03% | 161.2만 |
|---|
| 2026.06.04 | ₩19,833 | ₩19,954 | ₩19,172 | ₩19,473 | -1.82% | 186.8만 |
|---|
| 2026.06.03 | ₩19,769 | ₩20,094 | ₩18,538 | ₩19,513 | -1.30% | 314.3만 |
|---|
| 2026.06.02 | ₩21,837 | ₩21,877 | ₩20,134 | ₩20,221 | -7.40% | 251.9만 |
|---|
| 2026.06.01 | ₩21,636 | ₩22,738 | ₩21,570 | ₩22,184 | +2.53% | 321.6만 |
|---|
| 2026.05.29 | ₩21,009 | ₩21,743 | ₩21,009 | ₩21,423 | +1.97% | 263.6만 |
|---|
| 2026.05.28 | ₩20,969 | ₩21,423 | ₩20,848 | ₩21,169 | +0.96% | 284만 |
|---|
| 2026.05.27 | ₩21,503 | ₩21,743 | ₩20,748 | ₩21,116 | -1.80% | 288.6만 |
|---|
| 2026.05.26 | ₩21,530 | ₩21,877 | ₩21,303 | ₩21,369 | -0.74% | 379.7만 |
|---|
| 2026.05.22 | ₩21,583 | ₩21,964 | ₩21,483 | ₩21,530 | -0.25% | 119.7만 |
|---|
| 2026.05.21 | ₩21,683 | ₩21,797 | ₩21,329 | ₩21,583 | -0.46% | 138.4만 |
|---|
| 2026.05.20 | ₩21,022 | ₩21,616 | ₩20,875 | ₩21,249 | +1.08% | 107.3만 |
|---|
| 2026.05.19 | ₩21,543 | ₩21,676 | ₩20,808 | ₩21,142 | -1.86% | 253.3만 |
|---|
| 2026.05.18 | ₩21,503 | ₩22,017 | ₩21,356 | ₩21,396 | -0.50% | 189.3만 |
|---|
| 2026.05.15 | ₩21,810 | ₩22,545 | ₩21,369 | ₩21,449 | -1.65% | 155.8만 |
|---|
| 2026.05.14 | ₩21,142 | ₩22,184 | ₩21,090 | ₩21,837 | +3.28% | 160.1만 |
|---|
| 2026.05.13 | ₩22,224 | ₩22,224 | ₩20,975 | ₩21,142 | -4.87% | 220.3만 |
|---|
| 2026.05.12 | ₩21,863 | ₩22,518 | ₩21,703 | ₩22,251 | +1.77% | 185.6만 |
|---|
| 2026.05.11 | ₩22,705 | ₩23,025 | ₩21,944 | ₩21,984 | -3.18% | 141.8만 |
|---|
| 2026.05.08 | ₩23,586 | ₩23,680 | ₩22,671 | ₩23,012 | -2.43% | 221.8만 |
|---|
| 2026.05.07 | ₩23,573 | ₩24,107 | ₩23,052 | ₩23,680 | +0.45% | 314.3만 |
|---|
| 2026.05.06 | ₩22,264 | ₩23,760 | ₩20,147 | ₩23,386 | +5.04% | 1030.4만 |
|---|
| 2026.05.05 | ₩18,965 | ₩19,473 | ₩18,711 | ₩19,406 | +2.32% | 299.4만 |
|---|
| 2026.05.04 | ₩18,698 | ₩19,139 | ₩18,378 | ₩18,992 | +1.57% | 300.8만 |
|---|
| 2026.05.01 | ₩18,471 | ₩18,885 | ₩18,257 | ₩18,698 | +1.23% | 230.5만 |
|---|
| 2026.04.30 | ₩18,057 | ₩18,431 | ₩17,683 | ₩18,044 | -0.07% | 275.5만 |
|---|
| 2026.04.29 | ₩18,404 | ₩18,404 | ₩18,057 | ₩18,271 | -0.73% | 132.1만 |
|---|
| 2026.04.28 | ₩18,364 | ₩18,625 | ₩17,977 | ₩18,137 | -1.24% | 106.4만 |
|---|
| 2026.04.27 | ₩18,004 | ₩18,558 | ₩17,950 | ₩18,364 | +2.00% | 102.3만 |
|---|
| 2026.04.24 | ₩17,737 | ₩18,110 | ₩17,496 | ₩18,097 | +2.03% | 111.1만 |
|---|
| 2026.04.23 | ₩18,618 | ₩18,885 | ₩17,550 | ₩17,750 | -4.66% | 228.9만 |
|---|
| 2026.04.22 | ₩18,338 | ₩18,772 | ₩18,257 | ₩18,698 | +1.97% | 122.1만 |
|---|
| 2026.04.21 | ₩18,484 | ₩18,818 | ₩18,224 | ₩18,284 | -1.08% | 142.8만 |
|---|
| 2026.04.20 | ₩18,070 | ₩18,491 | ₩17,937 | ₩18,378 | +1.70% | 143만 |
|---|
| 2026.04.17 | ₩18,231 | ₩18,685 | ₩18,117 | ₩18,177 | -0.29% | 161만 |
|---|
| 2026.04.16 | ₩18,171 | ₩18,331 | ₩17,777 | ₩17,937 | -1.29% | 290.6만 |
|---|
| 2026.04.15 | ₩16,261 | ₩17,429 | ₩16,261 | ₩17,336 | +6.61% | 225.5만 |
|---|
| 2026.04.14 | ₩15,907 | ₩16,514 | ₩15,760 | ₩16,334 | +2.69% | 146.4만 |
|---|
| 2026.04.13 | ₩15,319 | ₩16,107 | ₩15,232 | ₩15,827 | +3.31% | 321.8만 |
|---|
| 2026.04.10 | ₩15,600 | ₩15,632 | ₩15,306 | ₩15,439 | -1.03% | 102.6만 |
|---|
| 2026.04.09 | ₩15,680 | ₩15,733 | ₩15,186 | ₩15,640 | -0.26% | 95.8만 |
|---|
| 2026.04.08 | ₩16,307 | ₩16,428 | ₩15,733 | ₩15,840 | -2.87% | 131.5만 |
|---|
| 2026.04.07 | ₩15,800 | ₩15,827 | ₩15,386 | ₩15,613 | -1.18% | 116.6만 |
|---|
| 2026.04.06 | ₩15,947 | ₩15,987 | ₩15,680 | ₩15,893 | -0.34% | 83.2만 |
|---|
| 2026.04.02 | ₩15,199 | ₩15,773 | ₩14,905 | ₩15,733 | +3.51% | 93.8만 |
|---|
| 2026.04.01 | ₩15,680 | ₩15,933 | ₩14,965 | ₩15,466 | -1.36% | 132만 |
|---|
| 2026.03.31 | ₩15,813 | ₩15,880 | ₩15,413 | ₩15,546 | -1.69% | 136.6만 |
|---|
| 2026.03.30 | ₩15,506 | ₩15,546 | ₩15,199 | ₩15,346 | -1.03% | 122.5만 |
|---|
| 2026.03.27 | ₩16,080 | ₩16,080 | ₩14,918 | ₩15,172 | -5.65% | 144.3만 |
|---|
| 2026.03.26 | ₩16,334 | ₩16,681 | ₩16,054 | ₩16,080 | -1.55% | 124.8만 |
|---|
| 2026.03.25 | ₩16,641 | ₩17,062 | ₩16,227 | ₩16,561 | -0.48% | 160.3만 |
|---|
| 2026.03.24 | ₩16,481 | ₩16,755 | ₩16,080 | ₩16,441 | -0.24% | 141.3만 |
|---|
| 2026.03.23 | ₩16,080 | ₩16,955 | ₩15,960 | ₩16,708 | +3.90% | 169.9만 |
|---|
| 2026.03.20 | ₩15,813 | ₩15,987 | ₩15,486 | ₩15,907 | +0.59% | 166.6만 |
|---|
| 2026.03.19 | ₩15,974 | ₩16,468 | ₩15,653 | ₩15,880 | -0.59% | 135.7만 |
|---|
| 2026.03.18 | ₩16,655 | ₩16,835 | ₩16,027 | ₩16,161 | -2.97% | 123.6만 |
|---|
| 2026.03.17 | ₩16,655 | ₩17,162 | ₩16,655 | ₩16,868 | +1.28% | 104.2만 |
|---|
| 2026.03.16 | ₩16,708 | ₩17,363 | ₩16,134 | ₩16,548 | -0.96% | 107.8만 |
|---|
| 2026.03.13 | ₩16,735 | ₩16,949 | ₩16,468 | ₩16,601 | -0.80% | 152.5만 |
|---|
| 2026.03.12 | ₩17,069 | ₩17,469 | ₩16,274 | ₩16,681 | -2.27% | 246만 |
|---|
| 2026.03.11 | ₩17,550 | ₩17,897 | ₩17,162 | ₩17,349 | -1.14% | 164.6만 |
|---|
| 2026.03.10 | ₩18,097 | ₩18,164 | ₩17,469 | ₩17,563 | -2.95% | 170.7만 |
|---|
| 2026.03.09 | ₩17,336 | ₩18,204 | ₩17,230 | ₩18,110 | +4.47% | 286.8만 |
|---|
| 2026.03.06 | ₩17,389 | ₩17,857 | ₩17,189 | ₩17,737 | +2.00% | 215.6만 |
|---|
| 2026.03.05 | ₩17,082 | ₩17,830 | ₩16,896 | ₩17,737 | +3.83% | 328.2만 |
|---|
| 2026.03.04 | ₩16,935 | ₩17,376 | ₩16,681 | ₩17,162 | +1.34% | 198.9만 |
|---|
| 2026.03.03 | ₩16,161 | ₩16,802 | ₩15,920 | ₩16,775 | +3.80% | 205.2만 |
|---|
| 2026.03.02 | ₩16,855 | ₩16,935 | ₩16,094 | ₩16,601 | -1.51% | 336.1만 |
|---|
| 2026.02.27 | ₩16,882 | ₩17,334 | ₩16,307 | ₩16,441 | -2.61% | 225.2만 |
|---|
| 2026.02.26 | ₩16,708 | ₩17,296 | ₩16,428 | ₩17,176 | +2.80% | 358만 |
|---|
| 2026.02.25 | ₩16,347 | ₩16,788 | ₩15,426 | ₩16,721 | +2.29% | 519.9만 |
|---|
| 2026.02.24 | ₩14,211 | ₩15,092 | ₩14,124 | ₩15,012 | +5.64% | 405.8만 |
|---|
| 2026.02.23 | ₩14,772 | ₩14,918 | ₩14,157 | ₩14,211 | -3.80% | 185.5만 |
|---|
| 2026.02.20 | ₩14,905 | ₩15,226 | ₩14,852 | ₩14,999 | +0.63% | 99.6만 |
|---|
| 2026.02.19 | ₩15,226 | ₩15,386 | ₩14,691 | ₩14,999 | -1.49% | 173만 |
|---|
| 2026.02.18 | ₩14,504 | ₩14,972 | ₩14,337 | ₩14,838 | +2.30% | 164.5만 |
|---|
| 2026.02.17 | ₩14,678 | ₩14,905 | ₩14,331 | ₩14,411 | -1.82% | 128.6만 |
|---|
| 2026.02.13 | ₩14,611 | ₩14,932 | ₩14,291 | ₩14,651 | +0.27% | 145.8만 |
|---|
| 2026.02.12 | ₩14,865 | ₩15,039 | ₩14,090 | ₩14,411 | -3.05% | 109.6만 |
|---|
| 2026.02.11 | ₩15,052 | ₩15,052 | ₩14,638 | ₩14,865 | -1.24% | 149.7만 |
|---|
| 2026.02.10 | ₩15,145 | ₩15,466 | ₩14,905 | ₩15,012 | -0.88% | 112만 |
|---|
| 2026.02.09 | ₩15,025 | ₩15,319 | ₩14,651 | ₩15,079 | +0.36% | 126.3만 |
|---|
| 2026.02.06 | ₩14,638 | ₩15,299 | ₩14,331 | ₩15,025 | +2.65% | 234.4만 |
|---|
| 2026.02.05 | ₩14,918 | ₩15,159 | ₩14,438 | ₩14,478 | -2.95% | 200.7만 |
|---|
| 2026.02.04 | ₩15,025 | ₩15,306 | ₩14,631 | ₩14,892 | -0.89% | 245.2만 |
|---|
| 2026.02.03 | ₩16,548 | ₩16,775 | ₩15,025 | ₩15,079 | -8.88% | 261.9만 |
|---|
| 2026.02.02 | ₩16,895 | ₩17,229 | ₩16,661 | ₩16,802 | -0.55% | 91만 |
|---|
| 2026.01.30 | ₩17,069 | ₩17,336 | ₩16,641 | ₩16,828 | -1.41% | 140.9만 |
|---|
| 2026.01.29 | ₩17,550 | ₩17,676 | ₩16,855 | ₩17,242 | -1.75% | 125만 |
|---|
| 2026.01.28 | ₩17,883 | ₩18,184 | ₩17,416 | ₩17,630 | -1.42% | 75.6만 |
|---|
| 2026.01.27 | ₩18,411 | ₩18,605 | ₩17,757 | ₩17,830 | -3.16% | 106.4만 |
|---|
| 2026.01.26 | ₩18,338 | ₩18,698 | ₩18,084 | ₩18,364 | +0.15% | 74.1만 |
|---|
| 2026.01.23 | ₩18,324 | ₩18,591 | ₩18,137 | ₩18,338 | +0.07% | 58.3만 |
|---|
| 2026.01.22 | ₩18,070 | ₩18,611 | ₩18,070 | ₩18,364 | +1.63% | 53.6만 |
|---|
| 2026.01.21 | ₩17,870 | ₩18,264 | ₩17,857 | ₩17,990 | +0.67% | 80.8만 |
|---|
| 2026.01.20 | ₩18,124 | ₩18,484 | ₩17,696 | ₩17,763 | -1.99% | 129.3만 |
|---|
| 2026.01.16 | ₩18,792 | ₩18,845 | ₩18,244 | ₩18,418 | -1.99% | 95.9만 |
|---|
| 2026.01.15 | ₩19,085 | ₩19,366 | ₩18,498 | ₩18,524 | -2.94% | 115.6만 |
|---|
| 2026.01.14 | ₩19,660 | ₩19,660 | ₩18,798 | ₩19,085 | -2.92% | 143.4만 |
|---|
| 2026.01.13 | ₩19,486 | ₩19,660 | ₩19,019 | ₩19,099 | -1.99% | 86.3만 |
|---|
| 2026.01.12 | ₩19,446 | ₩19,593 | ₩18,972 | ₩19,513 | +0.34% | 128.9만 |
|---|
| 2026.01.09 | ₩19,673 | ₩19,887 | ₩19,179 | ₩19,526 | -0.75% | 138.8만 |
|---|
| 2026.01.08 | ₩19,727 | ₩19,994 | ₩19,139 | ₩19,312 | -2.10% | 141.4만 |
|---|
| 2026.01.07 | ₩19,660 | ₩20,368 | ₩19,272 | ₩19,366 | -1.49% | 253.7만 |
|---|
| 2026.01.06 | ₩18,939 | ₩19,646 | ₩18,925 | ₩19,633 | +3.67% | 94만 |
|---|
| 2026.01.05 | ₩18,565 | ₩19,126 | ₩18,458 | ₩18,912 | +1.87% | 89.8만 |
|---|
| 2026.01.02 | ₩18,898 | ₩18,992 | ₩18,191 | ₩18,565 | -1.77% | 102.5만 |
|---|
| 2025.12.31 | ₩18,872 | ₩19,045 | ₩18,671 | ₩18,912 | +0.21% | 90만 |
|---|
| 2025.12.30 | ₩19,139 | ₩19,312 | ₩18,885 | ₩18,898 | -1.26% | 73.9만 |
|---|
| 2025.12.29 | ₩19,192 | ₩19,319 | ₩18,912 | ₩19,192 | 0.00% | 77.7만 |
|---|
| 2025.12.26 | ₩19,353 | ₩19,379 | ₩19,039 | ₩19,299 | -0.28% | 74.3만 |
|---|
| 2025.12.24 | ₩19,660 | ₩19,660 | ₩19,286 | ₩19,326 | -1.70% | 51.9만 |
|---|
| 2025.12.23 | ₩19,780 | ₩20,034 | ₩19,593 | ₩19,740 | -0.20% | 132.2만 |
|---|
| 2025.12.22 | ₩19,807 | ₩19,994 | ₩19,586 | ₩19,780 | -0.13% | 104.5만 |
|---|
| 2025.12.19 | ₩19,393 | ₩19,780 | ₩19,312 | ₩19,767 | +1.93% | 191.9만 |
|---|
| 2025.12.18 | ₩19,486 | ₩19,633 | ₩19,206 | ₩19,499 | +0.07% | 127.1만 |
|---|
| 2025.12.17 | ₩19,393 | ₩19,686 | ₩19,186 | ₩19,286 | -0.55% | 96.4만 |
|---|
| 2025.12.16 | ₩19,179 | ₩19,713 | ₩19,152 | ₩19,473 | +1.53% | 151.5만 |
|---|
| 2025.12.15 | ₩19,807 | ₩19,820 | ₩19,139 | ₩19,152 | -3.30% | 156.4만 |
|---|
| 2025.12.12 | ₩19,513 | ₩19,820 | ₩19,246 | ₩19,727 | +1.10% | 193.4만 |
|---|
| 2025.12.11 | ₩18,832 | ₩19,807 | ₩18,778 | ₩19,513 | +3.62% | 328.8만 |
|---|
| 2025.12.10 | ₩18,110 | ₩19,072 | ₩17,977 | ₩18,832 | +3.98% | 168.9만 |
|---|
| 2025.12.09 | ₩17,923 | ₩18,645 | ₩17,857 | ₩18,151 | +1.27% | 156.4만 |
|---|
| 2025.12.08 | ₩18,297 | ₩18,350 | ₩17,730 | ₩18,017 | -1.53% | 151.8만 |
|---|
| 2025.12.05 | ₩18,311 | ₩18,765 | ₩18,110 | ₩18,177 | -0.73% | 118.1만 |
|---|
| 2025.12.04 | ₩18,618 | ₩18,698 | ₩18,130 | ₩18,391 | -1.22% | 128.7만 |
|---|
| 2025.12.03 | ₩18,244 | ₩18,778 | ₩18,164 | ₩18,631 | +2.12% | 115.8만 |
|---|
| 2025.12.02 | ₩18,524 | ₩18,698 | ₩18,070 | ₩18,204 | -1.73% | 110만 |
|---|
| 2025.12.01 | ₩18,498 | ₩18,832 | ₩18,257 | ₩18,404 | -0.51% | 170.9만 |
|---|
| 2025.11.28 | ₩18,431 | ₩18,778 | ₩18,431 | ₩18,685 | +1.38% | 59.3만 |
|---|
| 2025.11.26 | ₩18,338 | ₩18,698 | ₩18,297 | ₩18,391 | +0.29% | 108.6만 |
|---|
| 2025.11.25 | ₩17,857 | ₩18,498 | ₩17,857 | ₩18,404 | +3.07% | 91.4만 |
|---|
| 2025.11.24 | ₩17,803 | ₩18,030 | ₩17,630 | ₩17,883 | +0.45% | 131.8만 |
|---|
| 2025.11.21 | ₩17,550 | ₩18,244 | ₩17,509 | ₩17,857 | +1.75% | 175.2만 |
|---|
| 2025.11.20 | ₩17,977 | ₩18,204 | ₩17,429 | ₩17,496 | -2.67% | 152.7만 |
|---|
| 2025.11.19 | ₩18,097 | ₩18,487 | ₩17,770 | ₩17,830 | -1.48% | 192.4만 |
|---|
| 2025.11.18 | ₩18,030 | ₩18,658 | ₩17,817 | ₩18,070 | +0.22% | 194만 |
|---|
| 2025.11.17 | ₩18,618 | ₩18,685 | ₩18,010 | ₩18,124 | -2.65% | 128.3만 |
|---|
| 2025.11.14 | ₩18,338 | ₩18,725 | ₩18,164 | ₩18,591 | +1.38% | 133만 |
|---|
| 2025.11.13 | ₩18,404 | ₩18,805 | ₩18,144 | ₩18,484 | +0.44% | 110.2만 |
|---|
| 2025.11.12 | ₩18,378 | ₩18,711 | ₩18,204 | ₩18,484 | +0.58% | 109.1만 |
|---|
| 2025.11.11 | ₩18,257 | ₩18,698 | ₩18,197 | ₩18,344 | +0.48% | 110.2만 |
|---|
| 2025.11.10 | ₩18,124 | ₩18,538 | ₩17,937 | ₩18,151 | +0.15% | 180.8만 |
|---|
| 2025.11.07 | ₩17,910 | ₩18,191 | ₩17,436 | ₩18,110 | +1.12% | 265.6만 |
|---|
| 2025.11.06 | ₩18,511 | ₩18,658 | ₩17,883 | ₩18,084 | -2.31% | 283.5만 |
|---|
| 2025.11.05 | ₩20,020 | ₩20,261 | ₩18,070 | ₩18,685 | -6.67% | 473.5만 |
|---|
| 2025.11.04 | ₩17,696 | ₩18,618 | ₩17,536 | ₩18,444 | +4.23% | 338.8만 |
|---|
| 2025.11.03 | ₩17,910 | ₩18,097 | ₩17,376 | ₩17,937 | +0.15% | 201.5만 |
|---|
| 2025.10.31 | ₩17,322 | ₩17,870 | ₩17,149 | ₩17,790 | +2.70% | 196.1만 |
|---|
| 2025.10.30 | ₩17,910 | ₩18,077 | ₩17,229 | ₩17,296 | -3.43% | 125.9만 |
|---|
| 2025.10.29 | ₩18,004 | ₩18,458 | ₩17,723 | ₩18,017 | +0.07% | 161.2만 |
|---|
| 2025.10.28 | ₩18,511 | ₩18,685 | ₩18,204 | ₩18,211 | -1.62% | 96.2만 |
|---|
| 2025.10.27 | ₩18,498 | ₩18,885 | ₩18,297 | ₩18,578 | +0.43% | 167.4만 |
|---|
| 2025.10.24 | ₩18,124 | ₩18,725 | ₩18,124 | ₩18,391 | +1.47% | 205.1만 |
|---|
| 2025.10.23 | ₩17,870 | ₩18,130 | ₩17,743 | ₩17,777 | -0.52% | 97.5만 |
|---|
| 2025.10.22 | ₩18,431 | ₩18,511 | ₩17,723 | ₩18,030 | -2.17% | 151.9만 |
|---|
| 2025.10.21 | ₩17,656 | ₩18,030 | ₩17,536 | ₩17,843 | +1.06% | 113.8만 |
|---|
| 2025.10.20 | ₩17,456 | ₩17,690 | ₩17,256 | ₩17,656 | +1.15% | 137만 |
|---|
| 2025.10.17 | ₩17,162 | ₩17,536 | ₩17,002 | ₩17,296 | +0.78% | 161.2만 |
|---|
| 2025.10.16 | ₩17,149 | ₩17,189 | ₩16,768 | ₩17,042 | -0.62% | 92.2만 |
|---|
| 2025.10.15 | ₩17,403 | ₩17,443 | ₩16,802 | ₩16,882 | -2.99% | 136.6만 |
|---|
| 2025.10.14 | ₩16,708 | ₩17,543 | ₩16,588 | ₩17,389 | +4.08% | 102만 |
|---|
| 2025.10.13 | ₩16,855 | ₩17,029 | ₩16,508 | ₩16,775 | -0.48% | 126.8만 |
|---|
| 2025.10.10 | ₩17,296 | ₩17,336 | ₩16,721 | ₩16,788 | -2.93% | 167.5만 |
|---|