시장 데이터를 불러오는 중
전체 종목
flyExclusive, Inc. Class A Common Stock 과거 주가
flyExclusive, Inc. Class A Common Stock · FLYX · NYSE American
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
flyExclusive, Inc. Class A Common Stock · FLYX · NYSE American
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,770 | ₩1,851 | ₩1,687 | ₩1,810 | +2.27% | 27.6만 |
| 2026.10.08 | ₩1,583 | ₩1,824 | ₩1,569 | ₩1,757 | +11.02% | 50.1만 |
| 2026.10.07 | ₩1,636 | ₩1,656 | ₩1,569 | ₩1,636 | 0.00% | 10.5만 |
| 2026.10.06 | ₩1,623 | ₩1,676 | ₩1,623 | ₩1,663 | +2.48% | 6만 |
| 2026.10.05 | ₩1,663 | ₩1,683 | ₩1,636 | ₩1,650 | -0.81% | 8만 |
| 2026.10.02 | ₩1,609 | ₩1,777 | ₩1,596 | ₩1,676 | +4.17% | 46.7만 |
| 2026.10.01 | ₩1,650 | ₩1,656 | ₩1,576 | ₩1,623 | -1.63% | 11.8만 |
| 2026.09.30 | ₩1,690 | ₩1,710 | ₩1,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,636 |
| -3.17% |
| 26만 |
| 2026.09.29 | ₩1,650 | ₩1,717 | ₩1,637 | ₩1,717 | +4.07% | 9.1만 |
|---|
| 2026.09.28 | ₩1,663 | ₩1,697 | ₩1,623 | ₩1,650 | -0.81% | 13.5만 |
|---|
| 2026.09.25 | ₩1,676 | ₩1,730 | ₩1,663 | ₩1,703 | +1.60% | 6.8만 |
|---|
| 2026.09.24 | ₩1,623 | ₩1,676 | ₩1,609 | ₩1,663 | +2.48% | 7.2만 |
|---|
| 2026.09.23 | ₩1,650 | ₩1,690 | ₩1,569 | ₩1,623 | -1.63% | 35.3만 |
|---|
| 2026.09.22 | ₩1,690 | ₩1,730 | ₩1,650 | ₩1,650 | -2.38% | 22만 |
|---|
| 2026.09.21 | ₩1,797 | ₩1,851 | ₩1,663 | ₩1,663 | -7.46% | 38.4만 |
|---|
| 2026.09.18 | ₩1,663 | ₩1,844 | ₩1,643 | ₩1,784 | +7.26% | 87.7만 |
|---|
| 2026.09.17 | ₩1,569 | ₩1,730 | ₩1,556 | ₩1,663 | +5.98% | 32.1만 |
|---|
| 2026.09.16 | ₩1,529 | ₩1,650 | ₩1,502 | ₩1,636 | +7.02% | 45.7만 |
|---|
| 2026.09.15 | ₩1,502 | ₩1,536 | ₩1,475 | ₩1,529 | +1.79% | 22.4만 |
|---|
| 2026.09.14 | ₩1,502 | ₩1,542 | ₩1,475 | ₩1,502 | 0.00% | 16.2만 |
|---|
| 2026.09.11 | ₩1,542 | ₩1,583 | ₩1,482 | ₩1,502 | -2.61% | 39만 |
|---|
| 2026.09.10 | ₩1,529 | ₩1,541 | ₩1,448 | ₩1,475 | -3.51% | 30만 |
|---|
| 2026.09.09 | ₩1,556 | ₩1,589 | ₩1,529 | ₩1,529 | -1.72% | 25.7만 |
|---|
| 2026.09.08 | ₩1,515 | ₩1,583 | ₩1,509 | ₩1,569 | +3.54% | 25.5만 |
|---|
| 2026.09.04 | ₩1,556 | ₩1,589 | ₩1,502 | ₩1,542 | -0.86% | 22.4만 |
|---|
| 2026.09.03 | ₩1,556 | ₩1,609 | ₩1,502 | ₩1,583 | +1.72% | 35.4만 |
|---|
| 2026.09.02 | ₩1,583 | ₩1,609 | ₩1,536 | ₩1,556 | -1.69% | 21.3만 |
|---|
| 2026.09.01 | ₩1,569 | ₩1,636 | ₩1,569 | ₩1,596 | +1.71% | 36.6만 |
|---|
| 2026.08.31 | ₩1,650 | ₩1,650 | ₩1,569 | ₩1,569 | -4.88% | 20만 |
|---|
| 2026.08.28 | ₩1,703 | ₩1,710 | ₩1,623 | ₩1,650 | -3.15% | 19.3만 |
|---|
| 2026.08.27 | ₩1,743 | ₩1,750 | ₩1,697 | ₩1,717 | -1.54% | 27.2만 |
|---|
| 2026.08.26 | ₩1,743 | ₩1,770 | ₩1,690 | ₩1,743 | 0.00% | 21.8만 |
|---|
| 2026.08.25 | ₩1,730 | ₩1,777 | ₩1,717 | ₩1,743 | +0.78% | 25.1만 |
|---|
| 2026.08.24 | ₩1,770 | ₩1,770 | ₩1,710 | ₩1,717 | -3.03% | 13.8만 |
|---|
| 2026.08.21 | ₩1,797 | ₩1,824 | ₩1,690 | ₩1,757 | -2.24% | 40.3만 |
|---|
| 2026.08.20 | ₩1,690 | ₩1,864 | ₩1,640 | ₩1,770 | +4.76% | 44만 |
|---|
| 2026.08.19 | ₩1,583 | ₩1,676 | ₩1,583 | ₩1,663 | +5.08% | 27.3만 |
|---|
| 2026.08.18 | ₩1,542 | ₩1,623 | ₩1,515 | ₩1,583 | +2.61% | 46.3만 |
|---|
| 2026.08.17 | ₩1,650 | ₩1,703 | ₩1,529 | ₩1,542 | -6.50% | 39.2만 |
|---|
| 2026.08.14 | ₩1,703 | ₩1,743 | ₩1,650 | ₩1,690 | -0.79% | 41.2만 |
|---|
| 2026.08.13 | ₩1,663 | ₩1,770 | ₩1,636 | ₩1,717 | +3.23% | 45.4만 |
|---|
| 2026.08.12 | ₩1,623 | ₩1,770 | ₩1,623 | ₩1,650 | +1.65% | 54.6만 |
|---|
| 2026.08.11 | ₩1,690 | ₩1,782 | ₩1,609 | ₩1,770 | +4.76% | 46.4만 |
|---|
| 2026.08.10 | ₩1,583 | ₩1,670 | ₩1,583 | ₩1,650 | +4.24% | 23.7만 |
|---|
| 2026.08.07 | ₩1,650 | ₩1,703 | ₩1,569 | ₩1,609 | -2.44% | 23.6만 |
|---|
| 2026.08.06 | ₩1,663 | ₩1,730 | ₩1,623 | ₩1,650 | -0.81% | 22.7만 |
|---|
| 2026.08.05 | ₩1,663 | ₩1,691 | ₩1,623 | ₩1,650 | -0.81% | 24.9만 |
|---|
| 2026.08.04 | ₩1,609 | ₩1,750 | ₩1,609 | ₩1,703 | +5.83% | 27.3만 |
|---|
| 2026.08.03 | ₩1,596 | ₩1,676 | ₩1,583 | ₩1,609 | +0.84% | 29.3만 |
|---|
| 2026.07.31 | ₩1,556 | ₩1,623 | ₩1,502 | ₩1,556 | 0.00% | 41.1만 |
|---|
| 2026.07.30 | ₩1,636 | ₩1,743 | ₩1,542 | ₩1,542 | -5.74% | 69.3만 |
|---|
| 2026.07.29 | ₩1,502 | ₩1,676 | ₩1,408 | ₩1,636 | +8.93% | 109.6만 |
|---|
| 2026.07.28 | ₩1,583 | ₩1,636 | ₩1,469 | ₩1,502 | -5.08% | 55.8만 |
|---|
| 2026.07.27 | ₩1,569 | ₩1,717 | ₩1,554 | ₩1,636 | +4.27% | 38.3만 |
|---|
| 2026.07.24 | ₩1,502 | ₩1,603 | ₩1,462 | ₩1,556 | +3.57% | 57.5만 |
|---|
| 2026.07.23 | ₩1,515 | ₩1,569 | ₩1,448 | ₩1,515 | 0.00% | 73.7만 |
|---|
| 2026.07.22 | ₩1,556 | ₩1,608 | ₩1,529 | ₩1,542 | -0.86% | 46.2만 |
|---|
| 2026.07.21 | ₩1,569 | ₩1,690 | ₩1,556 | ₩1,556 | -0.85% | 81.6만 |
|---|
| 2026.07.20 | ₩1,515 | ₩1,656 | ₩1,489 | ₩1,609 | +6.19% | 55만 |
|---|
| 2026.07.17 | ₩1,556 | ₩1,623 | ₩1,509 | ₩1,542 | -0.86% | 84.3만 |
|---|
| 2026.07.16 | ₩1,743 | ₩1,743 | ₩1,529 | ₩1,650 | -5.38% | 119.1만 |
|---|
| 2026.07.15 | ₩2,012 | ₩2,012 | ₩1,770 | ₩1,837 | -8.67% | 96.4만 |
|---|
| 2026.07.14 | ₩2,119 | ₩2,179 | ₩2,012 | ₩2,038 | -3.80% | 56.9만 |
|---|
| 2026.07.13 | ₩2,240 | ₩2,240 | ₩2,119 | ₩2,119 | -5.39% | 19만 |
|---|
| 2026.07.10 | ₩2,226 | ₩2,226 | ₩2,119 | ₩2,226 | 0.00% | 38.8만 |
|---|
| 2026.07.09 | ₩2,266 | ₩2,307 | ₩2,226 | ₩2,240 | -1.18% | 16.9만 |
|---|
| 2026.07.08 | ₩2,414 | ₩2,446 | ₩2,092 | ₩2,240 | -7.22% | 58.8만 |
|---|
| 2026.07.07 | ₩2,575 | ₩2,575 | ₩2,427 | ₩2,441 | -5.21% | 15.6만 |
|---|
| 2026.07.06 | ₩2,575 | ₩2,689 | ₩2,468 | ₩2,575 | 0.00% | 26.9만 |
|---|
| 2026.07.02 | ₩2,682 | ₩2,743 | ₩2,508 | ₩2,588 | -3.50% | 28.1만 |
|---|
| 2026.07.01 | ₩2,676 | ₩2,709 | ₩2,627 | ₩2,682 | +0.25% | 15.1만 |
|---|
| 2026.06.30 | ₩2,682 | ₩2,790 | ₩2,602 | ₩2,682 | 0.00% | 44.8만 |
|---|
| 2026.06.29 | ₩2,790 | ₩2,803 | ₩2,629 | ₩2,655 | -4.81% | 13.3만 |
|---|
| 2026.06.26 | ₩2,575 | ₩2,816 | ₩2,575 | ₩2,803 | +8.85% | 133.5만 |
|---|
| 2026.06.25 | ₩2,736 | ₩2,736 | ₩2,548 | ₩2,562 | -6.37% | 26.7만 |
|---|
| 2026.06.24 | ₩2,763 | ₩2,830 | ₩2,709 | ₩2,736 | -0.97% | 17.2만 |
|---|
| 2026.06.23 | ₩2,615 | ₩2,857 | ₩2,602 | ₩2,736 | +4.62% | 20.5만 |
|---|
| 2026.06.22 | ₩2,830 | ₩2,831 | ₩2,642 | ₩2,669 | -5.69% | 20.3만 |
|---|
| 2026.06.18 | ₩2,937 | ₩2,977 | ₩2,836 | ₩2,870 | -2.28% | 32.1만 |
|---|
| 2026.06.17 | ₩2,749 | ₩2,924 | ₩2,749 | ₩2,843 | +3.41% | 10.2만 |
|---|
| 2026.06.16 | ₩2,736 | ₩2,843 | ₩2,655 | ₩2,736 | 0.00% | 21만 |
|---|
| 2026.06.15 | ₩2,736 | ₩2,870 | ₩2,736 | ₩2,776 | +1.47% | 23.9만 |
|---|
| 2026.06.12 | ₩3,178 | ₩3,245 | ₩2,629 | ₩2,696 | -15.19% | 51.5만 |
|---|
| 2026.06.11 | ₩3,017 | ₩3,192 | ₩2,964 | ₩3,165 | +4.89% | 18.9만 |
|---|
| 2026.06.10 | ₩3,178 | ₩3,272 | ₩3,004 | ₩3,017 | -5.06% | 30.8만 |
|---|
| 2026.06.09 | ₩3,393 | ₩3,487 | ₩3,085 | ₩3,232 | -4.74% | 32.6만 |
|---|
| 2026.06.08 | ₩3,406 | ₩3,494 | ₩3,366 | ₩3,460 | +1.57% | 26.6만 |
|---|
| 2026.06.05 | ₩3,420 | ₩3,447 | ₩3,266 | ₩3,353 | -1.96% | 36.9만 |
|---|
| 2026.06.04 | ₩3,380 | ₩3,614 | ₩3,333 | ₩3,433 | +1.59% | 32.8만 |
|---|
| 2026.06.03 | ₩3,406 | ₩3,473 | ₩3,290 | ₩3,299 | -3.15% | 23.1만 |
|---|
| 2026.06.02 | ₩3,554 | ₩3,634 | ₩3,453 | ₩3,473 | -2.26% | 34.2만 |
|---|
| 2026.06.01 | ₩3,353 | ₩3,661 | ₩3,256 | ₩3,527 | +5.20% | 57.5만 |
|---|
| 2026.05.29 | ₩3,473 | ₩3,500 | ₩3,353 | ₩3,393 | -2.32% | 40.5만 |
|---|
| 2026.05.28 | ₩3,393 | ₩3,581 | ₩3,300 | ₩3,514 | +3.56% | 32.8만 |
|---|
| 2026.05.27 | ₩3,594 | ₩3,621 | ₩3,339 | ₩3,433 | -4.48% | 56.4만 |
|---|
| 2026.05.26 | ₩3,420 | ₩3,621 | ₩3,420 | ₩3,541 | +3.53% | 123만 |
|---|
| 2026.05.22 | ₩3,339 | ₩3,366 | ₩3,232 | ₩3,339 | 0.00% | 32.3만 |
|---|
| 2026.05.21 | ₩3,232 | ₩3,366 | ₩3,192 | ₩3,313 | +2.49% | 22.8만 |
|---|
| 2026.05.20 | ₩3,232 | ₩3,393 | ₩3,197 | ₩3,272 | +1.24% | 27.1만 |
|---|
| 2026.05.19 | ₩3,232 | ₩3,366 | ₩3,192 | ₩3,299 | +2.07% | 25.5만 |
|---|
| 2026.05.18 | ₩3,058 | ₩3,339 | ₩3,058 | ₩3,339 | +9.21% | 49.2만 |
|---|
| 2026.05.15 | ₩3,071 | ₩3,111 | ₩2,964 | ₩3,058 | -0.44% | 16.2만 |
|---|
| 2026.05.14 | ₩3,138 | ₩3,232 | ₩3,004 | ₩3,219 | +2.56% | 17.7만 |
|---|
| 2026.05.13 | ₩2,924 | ₩3,152 | ₩2,863 | ₩3,152 | +7.80% | 31.2만 |
|---|
| 2026.05.12 | ₩3,098 | ₩3,272 | ₩2,796 | ₩2,897 | -6.49% | 59.1만 |
|---|
| 2026.05.11 | ₩3,165 | ₩3,232 | ₩3,044 | ₩3,071 | -2.97% | 31.7만 |
|---|
| 2026.05.08 | ₩3,205 | ₩3,205 | ₩3,017 | ₩3,152 | -1.67% | 16.7만 |
|---|
| 2026.05.07 | ₩3,380 | ₩3,406 | ₩3,085 | ₩3,111 | -7.94% | 25.1만 |
|---|
| 2026.05.06 | ₩3,071 | ₩3,406 | ₩3,031 | ₩3,339 | +8.73% | 66.5만 |
|---|
| 2026.05.05 | ₩2,991 | ₩3,178 | ₩2,964 | ₩2,991 | 0.00% | 28.9만 |
|---|
| 2026.05.04 | ₩2,897 | ₩3,245 | ₩2,897 | ₩2,937 | +1.39% | 79.1만 |
|---|
| 2026.05.01 | ₩2,843 | ₩2,950 | ₩2,749 | ₩2,897 | +1.89% | 29.6만 |
|---|
| 2026.04.30 | ₩2,615 | ₩2,897 | ₩2,611 | ₩2,830 | +8.21% | 62.9만 |
|---|
| 2026.04.29 | ₩2,736 | ₩2,749 | ₩2,515 | ₩2,575 | -5.88% | 72만 |
|---|
| 2026.04.28 | ₩2,816 | ₩2,816 | ₩2,722 | ₩2,763 | -1.90% | 31.3만 |
|---|
| 2026.04.27 | ₩2,830 | ₩2,883 | ₩2,749 | ₩2,816 | -0.47% | 34.2만 |
|---|
| 2026.04.24 | ₩2,843 | ₩2,991 | ₩2,843 | ₩2,883 | +1.42% | 55.5만 |
|---|
| 2026.04.23 | ₩3,058 | ₩3,111 | ₩2,883 | ₩2,883 | -5.70% | 54.5만 |
|---|
| 2026.04.22 | ₩3,098 | ₩3,178 | ₩2,885 | ₩3,058 | -1.30% | 69.8만 |
|---|
| 2026.04.21 | ₩3,165 | ₩3,192 | ₩3,017 | ₩3,111 | -1.69% | 113.4만 |
|---|
| 2026.04.20 | ₩4,037 | ₩4,037 | ₩3,245 | ₩3,339 | -17.28% | 300.1만 |
|---|
| 2026.04.17 | ₩4,466 | ₩4,680 | ₩3,735 | ₩3,822 | -14.41% | 297.4만 |
|---|
| 2026.04.16 | ₩4,023 | ₩4,265 | ₩3,514 | ₩4,171 | +3.67% | 398.4만 |
|---|
| 2026.04.15 | ₩3,058 | ₩4,064 | ₩3,004 | ₩3,983 | +30.26% | 388.7만 |
|---|
| 2026.04.14 | ₩3,313 | ₩3,313 | ₩2,977 | ₩2,977 | -10.12% | 10.4만 |
|---|
| 2026.04.13 | ₩3,004 | ₩3,282 | ₩3,004 | ₩3,165 | +5.36% | 12.3만 |
|---|
| 2026.04.10 | ₩2,924 | ₩3,098 | ₩2,891 | ₩3,058 | +4.59% | 11.5만 |
|---|
| 2026.04.09 | ₩3,058 | ₩3,058 | ₩2,830 | ₩2,964 | -3.07% | 20만 |
|---|
| 2026.04.08 | ₩3,044 | ₩3,071 | ₩2,957 | ₩3,044 | 0.00% | 14.6만 |
|---|
| 2026.04.07 | ₩3,178 | ₩3,205 | ₩2,830 | ₩2,843 | -10.55% | 27만 |
|---|
| 2026.04.06 | ₩3,205 | ₩3,299 | ₩3,178 | ₩3,245 | +1.26% | 13.3만 |
|---|
| 2026.04.02 | ₩3,058 | ₩3,232 | ₩2,964 | ₩3,205 | +4.82% | 15만 |
|---|
| 2026.04.01 | ₩3,031 | ₩3,380 | ₩3,031 | ₩3,192 | +5.31% | 39.6만 |
|---|
| 2026.03.31 | ₩3,004 | ₩3,031 | ₩2,830 | ₩3,031 | +0.89% | 14.1만 |
|---|
| 2026.03.30 | ₩2,883 | ₩2,897 | ₩2,790 | ₩2,830 | -1.86% | 20.1만 |
|---|
| 2026.03.27 | ₩3,165 | ₩3,178 | ₩2,883 | ₩2,910 | -8.05% | 14.9만 |
|---|
| 2026.03.26 | ₩3,071 | ₩3,380 | ₩3,071 | ₩3,178 | +3.49% | 25.3만 |
|---|
| 2026.03.25 | ₩3,245 | ₩3,286 | ₩2,991 | ₩3,178 | -2.07% | 25.9만 |
|---|
| 2026.03.24 | ₩2,964 | ₩3,245 | ₩2,763 | ₩3,178 | +7.24% | 71.6만 |
|---|
| 2026.03.23 | ₩2,749 | ₩3,017 | ₩2,722 | ₩2,964 | +7.80% | 15.9만 |
|---|
| 2026.03.20 | ₩2,991 | ₩2,991 | ₩2,682 | ₩2,722 | -8.97% | 53.9만 |
|---|
| 2026.03.19 | ₩3,085 | ₩3,152 | ₩2,991 | ₩2,991 | -3.04% | 21.6만 |
|---|
| 2026.03.18 | ₩3,353 | ₩3,406 | ₩3,071 | ₩3,071 | -8.40% | 42.6만 |
|---|
| 2026.03.17 | ₩3,675 | ₩3,889 | ₩2,843 | ₩3,554 | -3.28% | 1847.9만 |
|---|
| 2026.03.16 | ₩3,152 | ₩3,353 | ₩3,047 | ₩3,299 | +4.68% | 14.7만 |
|---|
| 2026.03.13 | ₩3,152 | ₩3,205 | ₩2,977 | ₩3,125 | -0.85% | 9.7만 |
|---|
| 2026.03.12 | ₩3,125 | ₩3,232 | ₩3,051 | ₩3,152 | +0.86% | 13.6만 |
|---|
| 2026.03.11 | ₩3,152 | ₩3,232 | ₩3,152 | ₩3,232 | +2.55% | 5만 |
|---|
| 2026.03.10 | ₩3,259 | ₩3,339 | ₩3,071 | ₩3,232 | -0.82% | 14.1만 |
|---|
| 2026.03.09 | ₩3,138 | ₩3,420 | ₩3,031 | ₩3,420 | +8.97% | 23.2만 |
|---|
| 2026.03.06 | ₩3,219 | ₩3,554 | ₩3,178 | ₩3,245 | +0.83% | 15.3만 |
|---|
| 2026.03.05 | ₩3,393 | ₩3,567 | ₩3,232 | ₩3,339 | -1.58% | 19.9만 |
|---|
| 2026.03.04 | ₩3,567 | ₩3,567 | ₩2,977 | ₩3,286 | -7.89% | 36.8만 |
|---|
| 2026.03.03 | ₩2,682 | ₩3,527 | ₩2,575 | ₩3,460 | +29.00% | 81.7만 |
|---|
| 2026.03.02 | ₩2,655 | ₩2,763 | ₩2,655 | ₩2,696 | +1.52% | 11.1만 |
|---|
| 2026.02.27 | ₩2,924 | ₩2,929 | ₩2,622 | ₩2,722 | -6.88% | 28.3만 |
|---|
| 2026.02.26 | ₩2,950 | ₩2,977 | ₩2,843 | ₩2,924 | -0.91% | 8.9만 |
|---|
| 2026.02.25 | ₩2,924 | ₩2,977 | ₩2,816 | ₩2,977 | +1.83% | 12.4만 |
|---|
| 2026.02.24 | ₩2,883 | ₩2,950 | ₩2,820 | ₩2,910 | +0.93% | 13만 |
|---|
| 2026.02.23 | ₩2,790 | ₩2,937 | ₩2,790 | ₩2,883 | +3.37% | 7.3만 |
|---|
| 2026.02.20 | ₩2,924 | ₩2,991 | ₩2,830 | ₩2,857 | -2.29% | 23.7만 |
|---|
| 2026.02.19 | ₩2,897 | ₩3,138 | ₩2,870 | ₩2,964 | +2.31% | 16만 |
|---|
| 2026.02.18 | ₩3,165 | ₩3,219 | ₩2,937 | ₩2,950 | -6.78% | 14.5만 |
|---|
| 2026.02.17 | ₩3,339 | ₩3,380 | ₩3,085 | ₩3,138 | -6.02% | 11.9만 |
|---|
| 2026.02.13 | ₩3,527 | ₩3,608 | ₩3,286 | ₩3,286 | -6.84% | 13.1만 |
|---|
| 2026.02.12 | ₩3,567 | ₩3,634 | ₩3,473 | ₩3,594 | +0.75% | 6.3만 |
|---|
| 2026.02.11 | ₩3,822 | ₩3,889 | ₩3,427 | ₩3,594 | -5.96% | 96.8만 |
|---|
| 2026.02.10 | ₩3,997 | ₩4,265 | ₩3,809 | ₩3,822 | -4.36% | 23.8만 |
|---|
| 2026.02.09 | ₩4,292 | ₩4,435 | ₩3,956 | ₩4,157 | -3.13% | 31.5만 |
|---|
| 2026.02.06 | ₩3,286 | ₩4,104 | ₩3,272 | ₩4,064 | +23.67% | 33.8만 |
|---|
| 2026.02.05 | ₩3,567 | ₩3,567 | ₩3,111 | ₩3,125 | -12.41% | 20.8만 |
|---|
| 2026.02.04 | ₩3,836 | ₩3,956 | ₩3,514 | ₩3,554 | -7.34% | 21.4만 |
|---|
| 2026.02.03 | ₩4,117 | ₩4,117 | ₩3,836 | ₩3,903 | -5.21% | 15.1만 |
|---|
| 2026.02.02 | ₩3,822 | ₩4,137 | ₩3,795 | ₩4,117 | +7.72% | 15.5만 |
|---|
| 2026.01.30 | ₩4,372 | ₩4,385 | ₩3,701 | ₩3,970 | -9.20% | 37.3만 |
|---|
| 2026.01.29 | ₩4,359 | ₩4,533 | ₩4,144 | ₩4,452 | +2.15% | 16만 |
|---|
| 2026.01.28 | ₩4,117 | ₩4,432 | ₩3,997 | ₩4,359 | +5.86% | 26.4만 |
|---|
| 2026.01.27 | ₩4,131 | ₩4,359 | ₩3,970 | ₩4,064 | -1.62% | 12.3만 |
|---|
| 2026.01.26 | ₩4,412 | ₩4,412 | ₩4,010 | ₩4,184 | -5.17% | 26.5만 |
|---|
| 2026.01.23 | ₩4,385 | ₩4,713 | ₩4,292 | ₩4,399 | +0.31% | 15.4만 |
|---|
| 2026.01.22 | ₩4,292 | ₩4,399 | ₩4,182 | ₩4,372 | +1.87% | 14만 |
|---|
| 2026.01.21 | ₩4,184 | ₩4,466 | ₩4,047 | ₩4,399 | +5.13% | 30.2만 |
|---|
| 2026.01.20 | ₩4,533 | ₩4,573 | ₩4,251 | ₩4,332 | -4.44% | 31.3만 |
|---|
| 2026.01.16 | ₩4,922 | ₩5,284 | ₩4,399 | ₩4,587 | -6.81% | 49.9만 |
|---|
| 2026.01.15 | ₩4,855 | ₩5,499 | ₩4,774 | ₩5,016 | +3.31% | 85.4만 |
|---|
| 2026.01.14 | ₩5,458 | ₩5,887 | ₩4,925 | ₩4,949 | -9.34% | 120.1만 |
|---|
| 2026.01.13 | ₩6,571 | ₩6,571 | ₩4,682 | ₩5,163 | -21.43% | 255.3만 |
|---|
| 2026.01.12 | ₩8,583 | ₩9,656 | ₩6,598 | ₩7,550 | -12.03% | 268.3만 |
|---|
| 2026.01.09 | ₩9,267 | ₩9,374 | ₩7,819 | ₩8,570 | -7.53% | 990.1만 |
|---|
| 2026.01.08 | ₩8,154 | ₩11,909 | ₩7,685 | ₩9,696 | +18.91% | 1.2억 |
|---|
| 2026.01.07 | ₩4,493 | ₩4,761 | ₩4,131 | ₩4,211 | -6.27% | 5.7만 |
|---|
| 2026.01.06 | ₩5,230 | ₩5,299 | ₩4,714 | ₩4,734 | -9.49% | 1.7만 |
|---|
| 2026.01.05 | ₩5,187 | ₩5,391 | ₩5,187 | ₩5,378 | +3.67% | 8.1천 |
|---|
| 2026.01.02 | ₩5,567 | ₩5,567 | ₩5,177 | ₩5,391 | -3.16% | 1.3만 |
|---|
| 2025.12.31 | ₩5,458 | ₩6,035 | ₩5,123 | ₩5,512 | +0.98% | 5.5만 |
|---|
| 2025.12.30 | ₩5,379 | ₩5,525 | ₩4,533 | ₩5,458 | +1.47% | 3.1만 |
|---|
| 2025.12.29 | ₩5,525 | ₩5,525 | ₩5,069 | ₩5,485 | -0.73% | 1.1만 |
|---|
| 2025.12.26 | ₩4,426 | ₩5,485 | ₩4,426 | ₩5,485 | +23.94% | 2만 |
|---|
| 2025.12.24 | ₩4,372 | ₩4,788 | ₩4,305 | ₩4,533 | +3.68% | 1.3만 |
|---|
| 2025.12.23 | ₩4,251 | ₩4,329 | ₩4,157 | ₩4,292 | +0.95% | 5.5천 |
|---|
| 2025.12.22 | ₩4,426 | ₩4,560 | ₩4,226 | ₩4,359 | -1.52% | 1.4만 |
|---|
| 2025.12.19 | ₩4,198 | ₩4,646 | ₩4,184 | ₩4,198 | 0.00% | 1.9만 |
|---|
| 2025.12.18 | ₩4,258 | ₩4,385 | ₩4,131 | ₩4,171 | -2.05% | 4.4만 |
|---|
| 2025.12.17 | ₩4,546 | ₩4,600 | ₩4,171 | ₩4,265 | -6.19% | 9.8천 |
|---|
| 2025.12.16 | ₩4,949 | ₩5,002 | ₩4,466 | ₩4,479 | -9.49% | 1.7만 |
|---|
| 2025.12.15 | ₩5,234 | ₩5,364 | ₩5,072 | ₩5,083 | -2.90% | 1.1만 |
|---|
| 2025.12.12 | ₩5,421 | ₩5,525 | ₩5,284 | ₩5,338 | -1.53% | 4.8천 |
|---|
| 2025.12.11 | ₩5,204 | ₩5,659 | ₩5,002 | ₩5,525 | +6.19% | 1.8만 |
|---|
| 2025.12.10 | ₩5,284 | ₩5,619 | ₩4,667 | ₩4,935 | -6.60% | 1.4만 |
|---|
| 2025.12.09 | ₩4,734 | ₩5,592 | ₩4,734 | ₩4,989 | +5.38% | 2만 |
|---|
| 2025.12.08 | ₩4,546 | ₩4,989 | ₩4,452 | ₩4,707 | +3.54% | 4.9천 |
|---|
| 2025.12.05 | ₩4,332 | ₩4,922 | ₩4,278 | ₩4,680 | +8.05% | 2.1만 |
|---|
| 2025.12.04 | ₩4,318 | ₩4,493 | ₩4,238 | ₩4,493 | +4.04% | 4.8천 |
|---|
| 2025.12.03 | ₩4,426 | ₩4,426 | ₩4,157 | ₩4,385 | -0.91% | 1만 |
|---|
| 2025.12.02 | ₩4,426 | ₩4,828 | ₩4,077 | ₩4,077 | -7.88% | 4.6만 |
|---|
| 2025.12.01 | ₩4,318 | ₩4,895 | ₩4,305 | ₩4,318 | 0.00% | 5.9천 |
|---|
| 2025.11.28 | ₩4,882 | ₩4,882 | ₩4,412 | ₩4,412 | -9.62% | 1.8천 |
|---|
| 2025.11.26 | ₩4,828 | ₩5,016 | ₩4,305 | ₩4,573 | -5.28% | 1.1만 |
|---|
| 2025.11.25 | ₩4,439 | ₩5,016 | ₩4,439 | ₩5,016 | +12.99% | 1.1만 |
|---|
| 2025.11.24 | ₩4,493 | ₩4,560 | ₩4,198 | ₩4,560 | +1.49% | 9.2천 |
|---|
| 2025.11.21 | ₩4,131 | ₩4,680 | ₩4,131 | ₩4,627 | +12.01% | 2.4만 |
|---|
| 2025.11.20 | ₩4,399 | ₩4,506 | ₩4,057 | ₩4,064 | -7.62% | 1.2만 |
|---|
| 2025.11.19 | ₩4,171 | ₩4,587 | ₩4,171 | ₩4,587 | +9.97% | 7.8천 |
|---|
| 2025.11.18 | ₩4,184 | ₩4,278 | ₩4,090 | ₩4,278 | +2.24% | 6.9천 |
|---|
| 2025.11.17 | ₩4,171 | ₩4,562 | ₩4,090 | ₩4,305 | +3.22% | 5.5만 |
|---|
| 2025.11.14 | ₩4,439 | ₩4,667 | ₩4,211 | ₩4,251 | -4.23% | 1.8만 |
|---|
| 2025.11.13 | ₩4,318 | ₩4,694 | ₩4,211 | ₩4,305 | -0.31% | 1만 |
|---|
| 2025.11.12 | ₩4,439 | ₩4,640 | ₩4,305 | ₩4,359 | -1.81% | 1.4만 |
|---|
| 2025.11.11 | ₩4,359 | ₩4,774 | ₩4,359 | ₩4,520 | +3.69% | 7.1천 |
|---|
| 2025.11.10 | ₩4,587 | ₩4,922 | ₩4,265 | ₩4,265 | -7.02% | 1.9만 |
|---|
| 2025.11.07 | ₩5,230 | ₩5,230 | ₩3,366 | ₩4,265 | -18.46% | 25.8만 |
|---|
| 2025.11.06 | ₩4,741 | ₩5,364 | ₩4,741 | ₩5,177 | +9.19% | 4.9천 |
|---|
| 2025.11.05 | ₩4,841 | ₩5,204 | ₩4,841 | ₩5,177 | +6.93% | 7.3천 |
|---|
| 2025.11.04 | ₩5,110 | ₩5,244 | ₩4,828 | ₩4,841 | -5.25% | 8.3천 |
|---|
| 2025.11.03 | ₩5,324 | ₩5,324 | ₩5,069 | ₩5,069 | -4.79% | 2.8천 |
|---|
| 2025.10.31 | ₩4,962 | ₩5,190 | ₩4,694 | ₩5,190 | +4.59% | 1.2만 |
|---|
| 2025.10.30 | ₩5,069 | ₩5,190 | ₩4,694 | ₩4,868 | -3.97% | 2만 |
|---|
| 2025.10.29 | ₩5,418 | ₩5,418 | ₩4,989 | ₩4,989 | -7.92% | 8.9천 |
|---|
| 2025.10.28 | ₩5,284 | ₩5,472 | ₩5,190 | ₩5,204 | -1.52% | 1만 |
|---|
| 2025.10.27 | ₩5,364 | ₩5,767 | ₩5,177 | ₩5,338 | -0.50% | 1.6만 |
|---|
| 2025.10.24 | ₩5,331 | ₩5,539 | ₩5,136 | ₩5,539 | +3.90% | 6천 |
|---|
| 2025.10.23 | ₩4,707 | ₩5,324 | ₩4,707 | ₩5,311 | +12.82% | 3.8천 |
|---|
| 2025.10.22 | ₩4,989 | ₩5,163 | ₩4,895 | ₩5,163 | +3.49% | 1.4만 |
|---|
| 2025.10.21 | ₩5,204 | ₩5,271 | ₩5,136 | ₩5,204 | 0.00% | 4.7천 |
|---|
| 2025.10.20 | ₩4,962 | ₩5,271 | ₩4,962 | ₩5,257 | +5.95% | 8천 |
|---|
| 2025.10.17 | ₩5,190 | ₩5,485 | ₩4,694 | ₩4,895 | -5.68% | 4.1만 |
|---|
| 2025.10.16 | ₩5,472 | ₩5,472 | ₩5,096 | ₩5,405 | -1.23% | 1.2만 |
|---|
| 2025.10.15 | ₩5,257 | ₩5,499 | ₩5,190 | ₩5,472 | +4.08% | 4.4만 |
|---|
| 2025.10.14 | ₩5,297 | ₩5,378 | ₩5,029 | ₩5,163 | -2.53% | 2.7만 |
|---|
| 2025.10.13 | ₩5,163 | ₩5,633 | ₩5,163 | ₩5,566 | +7.79% | 1.2만 |
|---|
| 2025.10.10 | ₩5,539 | ₩5,555 | ₩5,230 | ₩5,230 | -5.57% | 7.3천 |
|---|