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 | ₩1,769 | ₩1,849 | ₩1,686 | ₩1,809 | +2.27% | 27.6만 |
| 2026.10.08 | ₩1,581 | ₩1,822 | ₩1,568 | ₩1,755 | +11.02% | 50.1만 |
| 2026.10.07 | ₩1,635 | ₩1,655 | ₩1,568 | ₩1,635 | 0.00% | 10.5만 |
| 2026.10.06 | ₩1,621 | ₩1,675 | ₩1,621 | ₩1,662 | +2.48% | 6만 |
| 2026.10.05 | ₩1,662 | ₩1,682 | ₩1,635 | ₩1,648 | -0.81% | 8만 |
| 2026.10.02 | ₩1,608 | ₩1,776 | ₩1,595 | ₩1,675 | +4.17% | 46.7만 |
| 2026.10.01 | ₩1,648 | ₩1,655 | ₩1,575 | ₩1,621 | -1.63% | 11.8만 |
| 2026.09.30 | ₩1,688 | ₩1,709 | ₩1,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,635 |
| -3.17% |
| 26만 |
| 2026.09.29 | ₩1,648 | ₩1,715 | ₩1,636 | ₩1,715 | +4.07% | 9.1만 |
|---|
| 2026.09.28 | ₩1,662 | ₩1,695 | ₩1,621 | ₩1,648 | -0.81% | 13.5만 |
|---|
| 2026.09.25 | ₩1,675 | ₩1,729 | ₩1,662 | ₩1,702 | +1.60% | 6.8만 |
|---|
| 2026.09.24 | ₩1,621 | ₩1,675 | ₩1,608 | ₩1,662 | +2.48% | 7.2만 |
|---|
| 2026.09.23 | ₩1,648 | ₩1,688 | ₩1,568 | ₩1,621 | -1.63% | 35.3만 |
|---|
| 2026.09.22 | ₩1,688 | ₩1,729 | ₩1,648 | ₩1,648 | -2.38% | 22만 |
|---|
| 2026.09.21 | ₩1,796 | ₩1,849 | ₩1,662 | ₩1,662 | -7.46% | 38.4만 |
|---|
| 2026.09.18 | ₩1,662 | ₩1,843 | ₩1,642 | ₩1,782 | +7.26% | 87.7만 |
|---|
| 2026.09.17 | ₩1,568 | ₩1,729 | ₩1,554 | ₩1,662 | +5.98% | 32.1만 |
|---|
| 2026.09.16 | ₩1,528 | ₩1,648 | ₩1,501 | ₩1,635 | +7.02% | 45.7만 |
|---|
| 2026.09.15 | ₩1,501 | ₩1,534 | ₩1,474 | ₩1,528 | +1.79% | 22.4만 |
|---|
| 2026.09.14 | ₩1,501 | ₩1,541 | ₩1,474 | ₩1,501 | 0.00% | 16.2만 |
|---|
| 2026.09.11 | ₩1,541 | ₩1,581 | ₩1,481 | ₩1,501 | -2.61% | 39만 |
|---|
| 2026.09.10 | ₩1,528 | ₩1,540 | ₩1,447 | ₩1,474 | -3.51% | 30만 |
|---|
| 2026.09.09 | ₩1,554 | ₩1,588 | ₩1,528 | ₩1,528 | -1.72% | 25.7만 |
|---|
| 2026.09.08 | ₩1,514 | ₩1,581 | ₩1,508 | ₩1,568 | +3.54% | 25.5만 |
|---|
| 2026.09.04 | ₩1,554 | ₩1,588 | ₩1,501 | ₩1,541 | -0.86% | 22.4만 |
|---|
| 2026.09.03 | ₩1,554 | ₩1,608 | ₩1,501 | ₩1,581 | +1.72% | 35.4만 |
|---|
| 2026.09.02 | ₩1,581 | ₩1,608 | ₩1,534 | ₩1,554 | -1.69% | 21.3만 |
|---|
| 2026.09.01 | ₩1,568 | ₩1,635 | ₩1,568 | ₩1,595 | +1.71% | 36.6만 |
|---|
| 2026.08.31 | ₩1,648 | ₩1,648 | ₩1,568 | ₩1,568 | -4.88% | 20만 |
|---|
| 2026.08.28 | ₩1,702 | ₩1,709 | ₩1,621 | ₩1,648 | -3.15% | 19.3만 |
|---|
| 2026.08.27 | ₩1,742 | ₩1,749 | ₩1,695 | ₩1,715 | -1.54% | 27.2만 |
|---|
| 2026.08.26 | ₩1,742 | ₩1,769 | ₩1,688 | ₩1,742 | 0.00% | 21.8만 |
|---|
| 2026.08.25 | ₩1,729 | ₩1,776 | ₩1,715 | ₩1,742 | +0.78% | 25.1만 |
|---|
| 2026.08.24 | ₩1,769 | ₩1,769 | ₩1,709 | ₩1,715 | -3.03% | 13.8만 |
|---|
| 2026.08.21 | ₩1,796 | ₩1,822 | ₩1,688 | ₩1,755 | -2.24% | 40.3만 |
|---|
| 2026.08.20 | ₩1,688 | ₩1,863 | ₩1,639 | ₩1,769 | +4.76% | 44만 |
|---|
| 2026.08.19 | ₩1,581 | ₩1,675 | ₩1,581 | ₩1,662 | +5.08% | 27.3만 |
|---|
| 2026.08.18 | ₩1,541 | ₩1,621 | ₩1,514 | ₩1,581 | +2.61% | 46.3만 |
|---|
| 2026.08.17 | ₩1,648 | ₩1,702 | ₩1,528 | ₩1,541 | -6.50% | 39.2만 |
|---|
| 2026.08.14 | ₩1,702 | ₩1,742 | ₩1,648 | ₩1,688 | -0.79% | 41.2만 |
|---|
| 2026.08.13 | ₩1,662 | ₩1,769 | ₩1,635 | ₩1,715 | +3.23% | 45.4만 |
|---|
| 2026.08.12 | ₩1,621 | ₩1,769 | ₩1,621 | ₩1,648 | +1.65% | 54.6만 |
|---|
| 2026.08.11 | ₩1,688 | ₩1,781 | ₩1,608 | ₩1,769 | +4.76% | 46.4만 |
|---|
| 2026.08.10 | ₩1,581 | ₩1,668 | ₩1,581 | ₩1,648 | +4.24% | 23.7만 |
|---|
| 2026.08.07 | ₩1,648 | ₩1,702 | ₩1,568 | ₩1,608 | -2.44% | 23.6만 |
|---|
| 2026.08.06 | ₩1,662 | ₩1,729 | ₩1,621 | ₩1,648 | -0.81% | 22.7만 |
|---|
| 2026.08.05 | ₩1,662 | ₩1,690 | ₩1,621 | ₩1,648 | -0.81% | 24.9만 |
|---|
| 2026.08.04 | ₩1,608 | ₩1,749 | ₩1,608 | ₩1,702 | +5.83% | 27.3만 |
|---|
| 2026.08.03 | ₩1,595 | ₩1,675 | ₩1,581 | ₩1,608 | +0.84% | 29.3만 |
|---|
| 2026.07.31 | ₩1,554 | ₩1,621 | ₩1,501 | ₩1,554 | 0.00% | 41.1만 |
|---|
| 2026.07.30 | ₩1,635 | ₩1,742 | ₩1,541 | ₩1,541 | -5.74% | 69.3만 |
|---|
| 2026.07.29 | ₩1,501 | ₩1,675 | ₩1,407 | ₩1,635 | +8.93% | 109.6만 |
|---|
| 2026.07.28 | ₩1,581 | ₩1,635 | ₩1,467 | ₩1,501 | -5.08% | 55.8만 |
|---|
| 2026.07.27 | ₩1,568 | ₩1,715 | ₩1,553 | ₩1,635 | +4.27% | 38.3만 |
|---|
| 2026.07.24 | ₩1,501 | ₩1,601 | ₩1,461 | ₩1,554 | +3.57% | 57.5만 |
|---|
| 2026.07.23 | ₩1,514 | ₩1,568 | ₩1,447 | ₩1,514 | 0.00% | 73.7만 |
|---|
| 2026.07.22 | ₩1,554 | ₩1,607 | ₩1,528 | ₩1,541 | -0.86% | 46.2만 |
|---|
| 2026.07.21 | ₩1,568 | ₩1,688 | ₩1,554 | ₩1,554 | -0.85% | 81.6만 |
|---|
| 2026.07.20 | ₩1,514 | ₩1,655 | ₩1,487 | ₩1,608 | +6.19% | 55만 |
|---|
| 2026.07.17 | ₩1,554 | ₩1,621 | ₩1,508 | ₩1,541 | -0.86% | 84.3만 |
|---|
| 2026.07.16 | ₩1,742 | ₩1,742 | ₩1,528 | ₩1,648 | -5.38% | 119.1만 |
|---|
| 2026.07.15 | ₩2,010 | ₩2,010 | ₩1,769 | ₩1,836 | -8.67% | 96.4만 |
|---|
| 2026.07.14 | ₩2,117 | ₩2,178 | ₩2,010 | ₩2,037 | -3.80% | 56.9만 |
|---|
| 2026.07.13 | ₩2,238 | ₩2,238 | ₩2,117 | ₩2,117 | -5.39% | 19만 |
|---|
| 2026.07.10 | ₩2,224 | ₩2,224 | ₩2,117 | ₩2,224 | 0.00% | 38.8만 |
|---|
| 2026.07.09 | ₩2,265 | ₩2,305 | ₩2,224 | ₩2,238 | -1.18% | 16.9만 |
|---|
| 2026.07.08 | ₩2,412 | ₩2,444 | ₩2,090 | ₩2,238 | -7.22% | 58.8만 |
|---|
| 2026.07.07 | ₩2,573 | ₩2,573 | ₩2,425 | ₩2,439 | -5.21% | 15.6만 |
|---|
| 2026.07.06 | ₩2,573 | ₩2,687 | ₩2,466 | ₩2,573 | 0.00% | 26.9만 |
|---|
| 2026.07.02 | ₩2,680 | ₩2,740 | ₩2,506 | ₩2,586 | -3.50% | 28.1만 |
|---|
| 2026.07.01 | ₩2,673 | ₩2,707 | ₩2,625 | ₩2,680 | +0.25% | 15.1만 |
|---|
| 2026.06.30 | ₩2,680 | ₩2,787 | ₩2,600 | ₩2,680 | 0.00% | 44.8만 |
|---|
| 2026.06.29 | ₩2,787 | ₩2,801 | ₩2,626 | ₩2,653 | -4.81% | 13.3만 |
|---|
| 2026.06.26 | ₩2,573 | ₩2,814 | ₩2,573 | ₩2,801 | +8.85% | 133.5만 |
|---|
| 2026.06.25 | ₩2,734 | ₩2,734 | ₩2,546 | ₩2,559 | -6.37% | 26.7만 |
|---|
| 2026.06.24 | ₩2,760 | ₩2,827 | ₩2,707 | ₩2,734 | -0.97% | 17.2만 |
|---|
| 2026.06.23 | ₩2,613 | ₩2,854 | ₩2,600 | ₩2,734 | +4.62% | 20.5만 |
|---|
| 2026.06.22 | ₩2,827 | ₩2,829 | ₩2,640 | ₩2,667 | -5.69% | 20.3만 |
|---|
| 2026.06.18 | ₩2,935 | ₩2,975 | ₩2,834 | ₩2,868 | -2.28% | 32.1만 |
|---|
| 2026.06.17 | ₩2,747 | ₩2,921 | ₩2,747 | ₩2,841 | +3.41% | 10.2만 |
|---|
| 2026.06.16 | ₩2,734 | ₩2,841 | ₩2,653 | ₩2,734 | 0.00% | 21만 |
|---|
| 2026.06.15 | ₩2,734 | ₩2,868 | ₩2,734 | ₩2,774 | +1.47% | 23.9만 |
|---|
| 2026.06.12 | ₩3,176 | ₩3,243 | ₩2,626 | ₩2,693 | -15.19% | 51.5만 |
|---|
| 2026.06.11 | ₩3,015 | ₩3,189 | ₩2,961 | ₩3,162 | +4.89% | 18.9만 |
|---|
| 2026.06.10 | ₩3,176 | ₩3,270 | ₩3,002 | ₩3,015 | -5.06% | 30.8만 |
|---|
| 2026.06.09 | ₩3,390 | ₩3,484 | ₩3,082 | ₩3,229 | -4.74% | 32.6만 |
|---|
| 2026.06.08 | ₩3,404 | ₩3,491 | ₩3,363 | ₩3,457 | +1.57% | 26.6만 |
|---|
| 2026.06.05 | ₩3,417 | ₩3,444 | ₩3,263 | ₩3,350 | -1.96% | 36.9만 |
|---|
| 2026.06.04 | ₩3,377 | ₩3,611 | ₩3,330 | ₩3,430 | +1.59% | 32.8만 |
|---|
| 2026.06.03 | ₩3,404 | ₩3,471 | ₩3,287 | ₩3,296 | -3.15% | 23.1만 |
|---|
| 2026.06.02 | ₩3,551 | ₩3,631 | ₩3,451 | ₩3,471 | -2.26% | 34.2만 |
|---|
| 2026.06.01 | ₩3,350 | ₩3,658 | ₩3,254 | ₩3,524 | +5.20% | 57.5만 |
|---|
| 2026.05.29 | ₩3,471 | ₩3,497 | ₩3,350 | ₩3,390 | -2.32% | 40.5만 |
|---|
| 2026.05.28 | ₩3,390 | ₩3,578 | ₩3,298 | ₩3,511 | +3.56% | 32.8만 |
|---|
| 2026.05.27 | ₩3,591 | ₩3,618 | ₩3,337 | ₩3,430 | -4.48% | 56.4만 |
|---|
| 2026.05.26 | ₩3,417 | ₩3,618 | ₩3,417 | ₩3,538 | +3.53% | 123만 |
|---|
| 2026.05.22 | ₩3,337 | ₩3,363 | ₩3,229 | ₩3,337 | 0.00% | 32.3만 |
|---|
| 2026.05.21 | ₩3,229 | ₩3,363 | ₩3,189 | ₩3,310 | +2.49% | 22.8만 |
|---|
| 2026.05.20 | ₩3,229 | ₩3,390 | ₩3,195 | ₩3,270 | +1.24% | 27.1만 |
|---|
| 2026.05.19 | ₩3,229 | ₩3,363 | ₩3,189 | ₩3,296 | +2.07% | 25.5만 |
|---|
| 2026.05.18 | ₩3,055 | ₩3,337 | ₩3,055 | ₩3,337 | +9.21% | 49.2만 |
|---|
| 2026.05.15 | ₩3,069 | ₩3,109 | ₩2,961 | ₩3,055 | -0.44% | 16.2만 |
|---|
| 2026.05.14 | ₩3,136 | ₩3,229 | ₩3,002 | ₩3,216 | +2.56% | 17.7만 |
|---|
| 2026.05.13 | ₩2,921 | ₩3,149 | ₩2,861 | ₩3,149 | +7.80% | 31.2만 |
|---|
| 2026.05.12 | ₩3,095 | ₩3,270 | ₩2,794 | ₩2,894 | -6.49% | 59.1만 |
|---|
| 2026.05.11 | ₩3,162 | ₩3,229 | ₩3,042 | ₩3,069 | -2.97% | 31.7만 |
|---|
| 2026.05.08 | ₩3,203 | ₩3,203 | ₩3,015 | ₩3,149 | -1.67% | 16.7만 |
|---|
| 2026.05.07 | ₩3,377 | ₩3,404 | ₩3,082 | ₩3,109 | -7.94% | 25.1만 |
|---|
| 2026.05.06 | ₩3,069 | ₩3,404 | ₩3,028 | ₩3,337 | +8.73% | 66.5만 |
|---|
| 2026.05.05 | ₩2,988 | ₩3,176 | ₩2,961 | ₩2,988 | 0.00% | 28.9만 |
|---|
| 2026.05.04 | ₩2,894 | ₩3,243 | ₩2,894 | ₩2,935 | +1.39% | 79.1만 |
|---|
| 2026.05.01 | ₩2,841 | ₩2,948 | ₩2,747 | ₩2,894 | +1.89% | 29.6만 |
|---|
| 2026.04.30 | ₩2,613 | ₩2,894 | ₩2,609 | ₩2,827 | +8.21% | 62.9만 |
|---|
| 2026.04.29 | ₩2,734 | ₩2,747 | ₩2,513 | ₩2,573 | -5.88% | 72만 |
|---|
| 2026.04.28 | ₩2,814 | ₩2,814 | ₩2,720 | ₩2,760 | -1.90% | 31.3만 |
|---|
| 2026.04.27 | ₩2,827 | ₩2,881 | ₩2,747 | ₩2,814 | -0.47% | 34.2만 |
|---|
| 2026.04.24 | ₩2,841 | ₩2,988 | ₩2,841 | ₩2,881 | +1.42% | 55.5만 |
|---|
| 2026.04.23 | ₩3,055 | ₩3,109 | ₩2,881 | ₩2,881 | -5.70% | 54.5만 |
|---|
| 2026.04.22 | ₩3,095 | ₩3,176 | ₩2,882 | ₩3,055 | -1.30% | 69.8만 |
|---|
| 2026.04.21 | ₩3,162 | ₩3,189 | ₩3,015 | ₩3,109 | -1.69% | 113.4만 |
|---|
| 2026.04.20 | ₩4,033 | ₩4,033 | ₩3,243 | ₩3,337 | -17.28% | 300.1만 |
|---|
| 2026.04.17 | ₩4,462 | ₩4,677 | ₩3,732 | ₩3,819 | -14.41% | 297.4만 |
|---|
| 2026.04.16 | ₩4,020 | ₩4,261 | ₩3,511 | ₩4,167 | +3.67% | 398.4만 |
|---|
| 2026.04.15 | ₩3,055 | ₩4,060 | ₩3,002 | ₩3,980 | +30.26% | 388.7만 |
|---|
| 2026.04.14 | ₩3,310 | ₩3,310 | ₩2,975 | ₩2,975 | -10.12% | 10.4만 |
|---|
| 2026.04.13 | ₩3,002 | ₩3,279 | ₩3,002 | ₩3,162 | +5.36% | 12.3만 |
|---|
| 2026.04.10 | ₩2,921 | ₩3,095 | ₩2,889 | ₩3,055 | +4.59% | 11.5만 |
|---|
| 2026.04.09 | ₩3,055 | ₩3,055 | ₩2,827 | ₩2,961 | -3.07% | 20만 |
|---|
| 2026.04.08 | ₩3,042 | ₩3,069 | ₩2,955 | ₩3,042 | 0.00% | 14.6만 |
|---|
| 2026.04.07 | ₩3,176 | ₩3,203 | ₩2,827 | ₩2,841 | -10.55% | 27만 |
|---|
| 2026.04.06 | ₩3,203 | ₩3,296 | ₩3,176 | ₩3,243 | +1.26% | 13.3만 |
|---|
| 2026.04.02 | ₩3,055 | ₩3,229 | ₩2,961 | ₩3,203 | +4.82% | 15만 |
|---|
| 2026.04.01 | ₩3,028 | ₩3,377 | ₩3,028 | ₩3,189 | +5.31% | 39.6만 |
|---|
| 2026.03.31 | ₩3,002 | ₩3,028 | ₩2,827 | ₩3,028 | +0.89% | 14.1만 |
|---|
| 2026.03.30 | ₩2,881 | ₩2,894 | ₩2,787 | ₩2,827 | -1.86% | 20.1만 |
|---|
| 2026.03.27 | ₩3,162 | ₩3,176 | ₩2,881 | ₩2,908 | -8.05% | 14.9만 |
|---|
| 2026.03.26 | ₩3,069 | ₩3,377 | ₩3,069 | ₩3,176 | +3.49% | 25.3만 |
|---|
| 2026.03.25 | ₩3,243 | ₩3,283 | ₩2,988 | ₩3,176 | -2.07% | 25.9만 |
|---|
| 2026.03.24 | ₩2,961 | ₩3,243 | ₩2,760 | ₩3,176 | +7.24% | 71.6만 |
|---|
| 2026.03.23 | ₩2,747 | ₩3,015 | ₩2,720 | ₩2,961 | +7.80% | 15.9만 |
|---|
| 2026.03.20 | ₩2,988 | ₩2,988 | ₩2,680 | ₩2,720 | -8.97% | 53.9만 |
|---|
| 2026.03.19 | ₩3,082 | ₩3,149 | ₩2,988 | ₩2,988 | -3.04% | 21.6만 |
|---|
| 2026.03.18 | ₩3,350 | ₩3,404 | ₩3,069 | ₩3,069 | -8.40% | 42.6만 |
|---|
| 2026.03.17 | ₩3,672 | ₩3,886 | ₩2,841 | ₩3,551 | -3.28% | 1847.9만 |
|---|
| 2026.03.16 | ₩3,149 | ₩3,350 | ₩3,045 | ₩3,296 | +4.68% | 14.7만 |
|---|
| 2026.03.13 | ₩3,149 | ₩3,203 | ₩2,975 | ₩3,122 | -0.85% | 9.7만 |
|---|
| 2026.03.12 | ₩3,122 | ₩3,229 | ₩3,049 | ₩3,149 | +0.86% | 13.6만 |
|---|
| 2026.03.11 | ₩3,149 | ₩3,229 | ₩3,149 | ₩3,229 | +2.55% | 5만 |
|---|
| 2026.03.10 | ₩3,256 | ₩3,337 | ₩3,069 | ₩3,229 | -0.82% | 14.1만 |
|---|
| 2026.03.09 | ₩3,136 | ₩3,417 | ₩3,028 | ₩3,417 | +8.97% | 23.2만 |
|---|
| 2026.03.06 | ₩3,216 | ₩3,551 | ₩3,176 | ₩3,243 | +0.83% | 15.3만 |
|---|
| 2026.03.05 | ₩3,390 | ₩3,564 | ₩3,229 | ₩3,337 | -1.58% | 19.9만 |
|---|
| 2026.03.04 | ₩3,564 | ₩3,564 | ₩2,975 | ₩3,283 | -7.89% | 36.8만 |
|---|
| 2026.03.03 | ₩2,680 | ₩3,524 | ₩2,573 | ₩3,457 | +29.00% | 81.7만 |
|---|
| 2026.03.02 | ₩2,653 | ₩2,760 | ₩2,653 | ₩2,693 | +1.52% | 11.1만 |
|---|
| 2026.02.27 | ₩2,921 | ₩2,927 | ₩2,620 | ₩2,720 | -6.88% | 28.3만 |
|---|
| 2026.02.26 | ₩2,948 | ₩2,975 | ₩2,841 | ₩2,921 | -0.91% | 8.9만 |
|---|
| 2026.02.25 | ₩2,921 | ₩2,975 | ₩2,814 | ₩2,975 | +1.83% | 12.4만 |
|---|
| 2026.02.24 | ₩2,881 | ₩2,948 | ₩2,818 | ₩2,908 | +0.93% | 13만 |
|---|
| 2026.02.23 | ₩2,787 | ₩2,935 | ₩2,787 | ₩2,881 | +3.37% | 7.3만 |
|---|
| 2026.02.20 | ₩2,921 | ₩2,988 | ₩2,827 | ₩2,854 | -2.29% | 23.7만 |
|---|
| 2026.02.19 | ₩2,894 | ₩3,136 | ₩2,868 | ₩2,961 | +2.31% | 16만 |
|---|
| 2026.02.18 | ₩3,162 | ₩3,216 | ₩2,935 | ₩2,948 | -6.78% | 14.5만 |
|---|
| 2026.02.17 | ₩3,337 | ₩3,377 | ₩3,082 | ₩3,136 | -6.02% | 11.9만 |
|---|
| 2026.02.13 | ₩3,524 | ₩3,605 | ₩3,283 | ₩3,283 | -6.84% | 13.1만 |
|---|
| 2026.02.12 | ₩3,564 | ₩3,631 | ₩3,471 | ₩3,591 | +0.75% | 6.3만 |
|---|
| 2026.02.11 | ₩3,819 | ₩3,886 | ₩3,424 | ₩3,591 | -5.96% | 96.8만 |
|---|
| 2026.02.10 | ₩3,993 | ₩4,261 | ₩3,806 | ₩3,819 | -4.36% | 23.8만 |
|---|
| 2026.02.09 | ₩4,288 | ₩4,431 | ₩3,953 | ₩4,154 | -3.13% | 31.5만 |
|---|
| 2026.02.06 | ₩3,283 | ₩4,100 | ₩3,270 | ₩4,060 | +23.67% | 33.8만 |
|---|
| 2026.02.05 | ₩3,564 | ₩3,564 | ₩3,109 | ₩3,122 | -12.41% | 20.8만 |
|---|
| 2026.02.04 | ₩3,832 | ₩3,953 | ₩3,511 | ₩3,551 | -7.34% | 21.4만 |
|---|
| 2026.02.03 | ₩4,114 | ₩4,114 | ₩3,832 | ₩3,899 | -5.21% | 15.1만 |
|---|
| 2026.02.02 | ₩3,819 | ₩4,134 | ₩3,792 | ₩4,114 | +7.72% | 15.5만 |
|---|
| 2026.01.30 | ₩4,368 | ₩4,382 | ₩3,698 | ₩3,966 | -9.20% | 37.3만 |
|---|
| 2026.01.29 | ₩4,355 | ₩4,529 | ₩4,141 | ₩4,449 | +2.15% | 16만 |
|---|
| 2026.01.28 | ₩4,114 | ₩4,429 | ₩3,993 | ₩4,355 | +5.86% | 26.4만 |
|---|
| 2026.01.27 | ₩4,127 | ₩4,355 | ₩3,966 | ₩4,060 | -1.62% | 12.3만 |
|---|
| 2026.01.26 | ₩4,409 | ₩4,409 | ₩4,007 | ₩4,181 | -5.17% | 26.5만 |
|---|
| 2026.01.23 | ₩4,382 | ₩4,709 | ₩4,288 | ₩4,395 | +0.31% | 15.4만 |
|---|
| 2026.01.22 | ₩4,288 | ₩4,395 | ₩4,178 | ₩4,368 | +1.87% | 14만 |
|---|
| 2026.01.21 | ₩4,181 | ₩4,462 | ₩4,044 | ₩4,395 | +5.13% | 30.2만 |
|---|
| 2026.01.20 | ₩4,529 | ₩4,569 | ₩4,248 | ₩4,328 | -4.44% | 31.3만 |
|---|
| 2026.01.16 | ₩4,918 | ₩5,280 | ₩4,395 | ₩4,583 | -6.81% | 49.9만 |
|---|
| 2026.01.15 | ₩4,851 | ₩5,494 | ₩4,770 | ₩5,012 | +3.31% | 85.4만 |
|---|
| 2026.01.14 | ₩5,454 | ₩5,883 | ₩4,921 | ₩4,945 | -9.34% | 120.1만 |
|---|
| 2026.01.13 | ₩6,566 | ₩6,566 | ₩4,678 | ₩5,159 | -21.43% | 255.3만 |
|---|
| 2026.01.12 | ₩8,576 | ₩9,648 | ₩6,593 | ₩7,544 | -12.03% | 268.3만 |
|---|
| 2026.01.09 | ₩9,260 | ₩9,367 | ₩7,812 | ₩8,563 | -7.53% | 990.1만 |
|---|
| 2026.01.08 | ₩8,147 | ₩11,899 | ₩7,678 | ₩9,688 | +18.91% | 1.2억 |
|---|
| 2026.01.07 | ₩4,489 | ₩4,757 | ₩4,127 | ₩4,208 | -6.27% | 5.7만 |
|---|
| 2026.01.06 | ₩5,226 | ₩5,294 | ₩4,710 | ₩4,730 | -9.49% | 1.7만 |
|---|
| 2026.01.05 | ₩5,183 | ₩5,387 | ₩5,183 | ₩5,373 | +3.67% | 8.1천 |
|---|
| 2026.01.02 | ₩5,562 | ₩5,562 | ₩5,172 | ₩5,387 | -3.16% | 1.3만 |
|---|
| 2025.12.31 | ₩5,454 | ₩6,030 | ₩5,119 | ₩5,507 | +0.98% | 5.5만 |
|---|
| 2025.12.30 | ₩5,375 | ₩5,521 | ₩4,529 | ₩5,454 | +1.47% | 3.1만 |
|---|
| 2025.12.29 | ₩5,521 | ₩5,521 | ₩5,065 | ₩5,481 | -0.73% | 1.1만 |
|---|
| 2025.12.26 | ₩4,422 | ₩5,481 | ₩4,422 | ₩5,481 | +23.94% | 2만 |
|---|
| 2025.12.24 | ₩4,368 | ₩4,784 | ₩4,301 | ₩4,529 | +3.68% | 1.3만 |
|---|
| 2025.12.23 | ₩4,248 | ₩4,326 | ₩4,154 | ₩4,288 | +0.95% | 5.5천 |
|---|
| 2025.12.22 | ₩4,422 | ₩4,556 | ₩4,222 | ₩4,355 | -1.52% | 1.4만 |
|---|
| 2025.12.19 | ₩4,194 | ₩4,642 | ₩4,181 | ₩4,194 | 0.00% | 1.9만 |
|---|
| 2025.12.18 | ₩4,255 | ₩4,382 | ₩4,127 | ₩4,167 | -2.05% | 4.4만 |
|---|
| 2025.12.17 | ₩4,543 | ₩4,596 | ₩4,167 | ₩4,261 | -6.19% | 9.8천 |
|---|
| 2025.12.16 | ₩4,945 | ₩4,998 | ₩4,462 | ₩4,476 | -9.49% | 1.7만 |
|---|
| 2025.12.15 | ₩5,230 | ₩5,360 | ₩5,068 | ₩5,079 | -2.90% | 1.1만 |
|---|
| 2025.12.12 | ₩5,416 | ₩5,521 | ₩5,280 | ₩5,333 | -1.53% | 4.8천 |
|---|
| 2025.12.11 | ₩5,199 | ₩5,655 | ₩4,998 | ₩5,521 | +6.19% | 1.8만 |
|---|
| 2025.12.10 | ₩5,280 | ₩5,615 | ₩4,663 | ₩4,931 | -6.60% | 1.4만 |
|---|
| 2025.12.09 | ₩4,730 | ₩5,588 | ₩4,730 | ₩4,985 | +5.38% | 2만 |
|---|
| 2025.12.08 | ₩4,543 | ₩4,985 | ₩4,449 | ₩4,703 | +3.54% | 4.9천 |
|---|
| 2025.12.05 | ₩4,328 | ₩4,918 | ₩4,275 | ₩4,677 | +8.05% | 2.1만 |
|---|
| 2025.12.04 | ₩4,315 | ₩4,489 | ₩4,234 | ₩4,489 | +4.04% | 4.8천 |
|---|
| 2025.12.03 | ₩4,422 | ₩4,422 | ₩4,154 | ₩4,382 | -0.91% | 1만 |
|---|
| 2025.12.02 | ₩4,422 | ₩4,824 | ₩4,074 | ₩4,074 | -7.88% | 4.6만 |
|---|
| 2025.12.01 | ₩4,315 | ₩4,891 | ₩4,301 | ₩4,315 | 0.00% | 5.9천 |
|---|
| 2025.11.28 | ₩4,878 | ₩4,878 | ₩4,409 | ₩4,409 | -9.62% | 1.8천 |
|---|
| 2025.11.26 | ₩4,824 | ₩5,012 | ₩4,301 | ₩4,569 | -5.28% | 1.1만 |
|---|
| 2025.11.25 | ₩4,435 | ₩5,012 | ₩4,435 | ₩5,012 | +12.99% | 1.1만 |
|---|
| 2025.11.24 | ₩4,489 | ₩4,556 | ₩4,194 | ₩4,556 | +1.49% | 9.2천 |
|---|
| 2025.11.21 | ₩4,127 | ₩4,677 | ₩4,127 | ₩4,623 | +12.01% | 2.4만 |
|---|
| 2025.11.20 | ₩4,395 | ₩4,502 | ₩4,054 | ₩4,060 | -7.62% | 1.2만 |
|---|
| 2025.11.19 | ₩4,167 | ₩4,583 | ₩4,167 | ₩4,583 | +9.97% | 7.8천 |
|---|
| 2025.11.18 | ₩4,181 | ₩4,275 | ₩4,087 | ₩4,275 | +2.24% | 6.9천 |
|---|
| 2025.11.17 | ₩4,167 | ₩4,559 | ₩4,087 | ₩4,301 | +3.22% | 5.5만 |
|---|
| 2025.11.14 | ₩4,435 | ₩4,663 | ₩4,208 | ₩4,248 | -4.23% | 1.8만 |
|---|
| 2025.11.13 | ₩4,315 | ₩4,690 | ₩4,208 | ₩4,301 | -0.31% | 1만 |
|---|
| 2025.11.12 | ₩4,435 | ₩4,636 | ₩4,301 | ₩4,355 | -1.81% | 1.4만 |
|---|
| 2025.11.11 | ₩4,355 | ₩4,770 | ₩4,355 | ₩4,516 | +3.69% | 7.1천 |
|---|
| 2025.11.10 | ₩4,583 | ₩4,918 | ₩4,261 | ₩4,261 | -7.02% | 1.9만 |
|---|
| 2025.11.07 | ₩5,226 | ₩5,226 | ₩3,363 | ₩4,261 | -18.46% | 25.8만 |
|---|
| 2025.11.06 | ₩4,737 | ₩5,360 | ₩4,737 | ₩5,172 | +9.19% | 4.9천 |
|---|
| 2025.11.05 | ₩4,837 | ₩5,199 | ₩4,837 | ₩5,172 | +6.93% | 7.3천 |
|---|
| 2025.11.04 | ₩5,105 | ₩5,239 | ₩4,824 | ₩4,837 | -5.25% | 8.3천 |
|---|
| 2025.11.03 | ₩5,320 | ₩5,320 | ₩5,065 | ₩5,065 | -4.79% | 2.8천 |
|---|
| 2025.10.31 | ₩4,958 | ₩5,186 | ₩4,690 | ₩5,186 | +4.59% | 1.2만 |
|---|
| 2025.10.30 | ₩5,065 | ₩5,186 | ₩4,690 | ₩4,864 | -3.97% | 2만 |
|---|
| 2025.10.29 | ₩5,414 | ₩5,414 | ₩4,985 | ₩4,985 | -7.92% | 8.9천 |
|---|
| 2025.10.28 | ₩5,280 | ₩5,467 | ₩5,186 | ₩5,199 | -1.52% | 1만 |
|---|
| 2025.10.27 | ₩5,360 | ₩5,762 | ₩5,172 | ₩5,333 | -0.50% | 1.6만 |
|---|
| 2025.10.24 | ₩5,327 | ₩5,534 | ₩5,132 | ₩5,534 | +3.90% | 6천 |
|---|
| 2025.10.23 | ₩4,703 | ₩5,320 | ₩4,703 | ₩5,306 | +12.82% | 3.8천 |
|---|
| 2025.10.22 | ₩4,985 | ₩5,159 | ₩4,891 | ₩5,159 | +3.49% | 1.4만 |
|---|
| 2025.10.21 | ₩5,199 | ₩5,266 | ₩5,132 | ₩5,199 | 0.00% | 4.7천 |
|---|
| 2025.10.20 | ₩4,958 | ₩5,266 | ₩4,958 | ₩5,253 | +5.95% | 8천 |
|---|
| 2025.10.17 | ₩5,186 | ₩5,481 | ₩4,690 | ₩4,891 | -5.68% | 4.1만 |
|---|
| 2025.10.16 | ₩5,467 | ₩5,467 | ₩5,092 | ₩5,400 | -1.23% | 1.2만 |
|---|
| 2025.10.15 | ₩5,253 | ₩5,494 | ₩5,186 | ₩5,467 | +4.08% | 4.4만 |
|---|
| 2025.10.14 | ₩5,293 | ₩5,373 | ₩5,025 | ₩5,159 | -2.53% | 2.7만 |
|---|
| 2025.10.13 | ₩5,159 | ₩5,628 | ₩5,159 | ₩5,561 | +7.79% | 1.2만 |
|---|
| 2025.10.10 | ₩5,534 | ₩5,550 | ₩5,226 | ₩5,226 | -5.57% | 7.3천 |
|---|