시장 데이터를 불러오는 중
전체 종목
FingerMotion, Inc. - common stock 과거 주가
FingerMotion, Inc. - common stock · FNGR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FingerMotion, Inc. - common stock · FNGR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩271 | ₩281 | ₩253 | ₩269 | -0.99% | 609.3만 |
| 2026.10.08 | ₩294 | ₩295 | ₩250 | ₩267 | -9.09% | 3161.1만 |
| 2026.10.07 | ₩271 | ₩294 | ₩267 | ₩271 | 0.00% | 634.2만 |
| 2026.10.06 | ₩348 | ₩360 | ₩291 | ₩295 | -15.00% | 1781만 |
| 2026.10.05 | ₩346 | ₩401 | ₩309 | ₩361 | +4.25% | 6459.2만 |
| 2026.10.02 | ₩241 | ₩382 | ₩235 | ₩331 | +37.78% | 2.5억 |
| 2026.10.01 | ₩234 | ₩251 | ₩225 | ₩235 | +0.57% | 3396.6만 |
| 2026.09.30 | ₩214 | ₩278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205 |
| ₩237 |
| +10.63% |
| 2.8억 |
| 2026.09.29 | ₩183 | ₩188 | ₩180 | ₩184 | +0.73% | 1.1억 |
|---|
| 2026.09.28 | ₩195 | ₩195 | ₩187 | ₩190 | -2.74% | 564.7만 |
|---|
| 2026.09.25 | ₩196 | ₩205 | ₩182 | ₩202 | +2.72% | 1450.2만 |
|---|
| 2026.09.24 | ₩182 | ₩209 | ₩176 | ₩199 | +9.56% | 3302.9만 |
|---|
| 2026.09.23 | ₩184 | ₩186 | ₩179 | ₩186 | +0.72% | 306.4만 |
|---|
| 2026.09.22 | ₩184 | ₩190 | ₩182 | ₩186 | +0.72% | 520.4만 |
|---|
| 2026.09.21 | ₩184 | ₩205 | ₩175 | ₩190 | +2.90% | 621.4만 |
|---|
| 2026.09.18 | ₩190 | ₩192 | ₩183 | ₩190 | 0.00% | 411.2만 |
|---|
| 2026.09.17 | ₩194 | ₩203 | ₩184 | ₩190 | -2.07% | 812.3만 |
|---|
| 2026.09.16 | ₩183 | ₩206 | ₩179 | ₩188 | +2.92% | 7822.8만 |
|---|
| 2026.09.15 | ₩205 | ₩207 | ₩190 | ₩192 | -5.88% | 552.2만 |
|---|
| 2026.09.14 | ₩227 | ₩229 | ₩194 | ₩194 | -14.71% | 811.6만 |
|---|
| 2026.09.11 | ₩243 | ₩245 | ₩227 | ₩230 | -5.49% | 406.2만 |
|---|
| 2026.09.10 | ₩231 | ₩261 | ₩227 | ₩249 | +7.51% | 1240.9만 |
|---|
| 2026.09.09 | ₩251 | ₩253 | ₩230 | ₩239 | -4.79% | 377만 |
|---|
| 2026.09.08 | ₩266 | ₩266 | ₩247 | ₩253 | -5.03% | 347.8만 |
|---|
| 2026.09.04 | ₩266 | ₩271 | ₩254 | ₩263 | -1.01% | 446.1만 |
|---|
| 2026.09.03 | ₩270 | ₩275 | ₩249 | ₩266 | -1.49% | 1260.6만 |
|---|
| 2026.09.02 | ₩257 | ₩290 | ₩255 | ₩278 | +8.33% | 1031.4만 |
|---|
| 2026.09.01 | ₩267 | ₩290 | ₩257 | ₩275 | +3.00% | 1855.8만 |
|---|
| 2026.08.31 | ₩357 | ₩374 | ₩286 | ₩298 | -16.48% | 7046.5만 |
|---|
| 2026.08.28 | ₩404 | ₩949 | ₩401 | ₩532 | +31.79% | 12.5억 |
|---|
| 2026.08.27 | ₩223 | ₩243 | ₩217 | ₩231 | +3.59% | 937.5만 |
|---|
| 2026.08.26 | ₩209 | ₩227 | ₩201 | ₩217 | +3.85% | 663.3만 |
|---|
| 2026.08.25 | ₩266 | ₩274 | ₩217 | ₩229 | -14.07% | 1.2억 |
|---|
| 2026.08.24 | ₩287 | ₩294 | ₩257 | ₩261 | -9.30% | 171.7만 |
|---|
| 2026.08.21 | ₩294 | ₩306 | ₩289 | ₩294 | 0.00% | 61.7만 |
|---|
| 2026.08.20 | ₩314 | ₩321 | ₩283 | ₩306 | -2.55% | 77만 |
|---|
| 2026.08.19 | ₩319 | ₩330 | ₩301 | ₩303 | -5.02% | 52.8만 |
|---|
| 2026.08.18 | ₩408 | ₩408 | ₩310 | ₩314 | -22.95% | 218.4만 |
|---|
| 2026.08.17 | ₩420 | ₩508 | ₩388 | ₩405 | -3.50% | 146.9만 |
|---|
| 2026.08.14 | ₩361 | ₩445 | ₩361 | ₩408 | +12.96% | 143.5만 |
|---|
| 2026.08.13 | ₩406 | ₩428 | ₩337 | ₩369 | -9.21% | 348.2만 |
|---|
| 2026.08.12 | ₩396 | ₩409 | ₩374 | ₩386 | -2.36% | 40만 |
|---|
| 2026.08.11 | ₩377 | ₩406 | ₩370 | ₩388 | +2.84% | 57.2만 |
|---|
| 2026.08.10 | ₩430 | ₩454 | ₩384 | ₩388 | -9.94% | 119.9만 |
|---|
| 2026.08.07 | ₩484 | ₩485 | ₩381 | ₩396 | -18.23% | 147.8만 |
|---|
| 2026.08.06 | ₩376 | ₩468 | ₩374 | ₩468 | +24.56% | 264.3만 |
|---|
| 2026.08.05 | ₩333 | ₩449 | ₩302 | ₩389 | +16.87% | 685.5만 |
|---|
| 2026.08.04 | ₩259 | ₩360 | ₩254 | ₩340 | +30.93% | 440만 |
|---|
| 2026.08.03 | ₩246 | ₩311 | ₩227 | ₩282 | +14.67% | 4091.5만 |
|---|
| 2026.07.31 | ₩321 | ₩374 | ₩301 | ₩361 | +12.50% | 1317.8만 |
|---|
| 2026.07.30 | ₩321 | ₩323 | ₩314 | ₩317 | -1.25% | 30.4만 |
|---|
| 2026.07.29 | ₩357 | ₩361 | ₩321 | ₩322 | -9.74% | 18.7만 |
|---|
| 2026.07.28 | ₩372 | ₩372 | ₩348 | ₩349 | -6.12% | 24.9만 |
|---|
| 2026.07.27 | ₩358 | ₩372 | ₩348 | ₩361 | +0.75% | 17.9만 |
|---|
| 2026.07.24 | ₩368 | ₩368 | ₩344 | ₩354 | -3.64% | 17.5만 |
|---|
| 2026.07.23 | ₩381 | ₩388 | ₩368 | ₩370 | -2.81% | 18.2만 |
|---|
| 2026.07.22 | ₩401 | ₩405 | ₩373 | ₩393 | -2.00% | 40.8만 |
|---|
| 2026.07.21 | ₩396 | ₩412 | ₩396 | ₩401 | +1.35% | 11.1만 |
|---|
| 2026.07.20 | ₩454 | ₩454 | ₩388 | ₩401 | -11.76% | 57.3만 |
|---|
| 2026.07.17 | ₩465 | ₩468 | ₩438 | ₩454 | -2.30% | 20.5만 |
|---|
| 2026.07.16 | ₩481 | ₩488 | ₩456 | ₩465 | -3.33% | 9.4만 |
|---|
| 2026.07.15 | ₩495 | ₩501 | ₩468 | ₩477 | -3.51% | 12.7만 |
|---|
| 2026.07.14 | ₩508 | ₩527 | ₩481 | ₩484 | -4.74% | 18만 |
|---|
| 2026.07.13 | ₩571 | ₩575 | ₩495 | ₩495 | -13.35% | 37.5만 |
|---|
| 2026.07.10 | ₩476 | ₩602 | ₩473 | ₩559 | +17.42% | 223만 |
|---|
| 2026.07.09 | ₩472 | ₩491 | ₩401 | ₩475 | +0.57% | 58.7만 |
|---|
| 2026.07.08 | ₩517 | ₩517 | ₩454 | ₩456 | -11.89% | 23.7만 |
|---|
| 2026.07.07 | ₩541 | ₩548 | ₩501 | ₩501 | -7.41% | 13.4만 |
|---|
| 2026.07.06 | ₩535 | ₩561 | ₩533 | ₩535 | 0.00% | 39.6만 |
|---|
| 2026.07.02 | ₩527 | ₩560 | ₩521 | ₩521 | -1.02% | 13.1만 |
|---|
| 2026.07.01 | ₩508 | ₩545 | ₩508 | ₩528 | +3.95% | 18만 |
|---|
| 2026.06.30 | ₩535 | ₩535 | ₩501 | ₩505 | -5.50% | 24.6만 |
|---|
| 2026.06.29 | ₩575 | ₩575 | ₩523 | ₩541 | -5.81% | 35.8만 |
|---|
| 2026.06.26 | ₩575 | ₩596 | ₩561 | ₩561 | -2.33% | 20.3만 |
|---|
| 2026.06.25 | ₩583 | ₩592 | ₩575 | ₩575 | -1.38% | 10.7만 |
|---|
| 2026.06.24 | ₩602 | ₩620 | ₩575 | ₩584 | -2.89% | 27.2만 |
|---|
| 2026.06.23 | ₩602 | ₩622 | ₩588 | ₩602 | 0.00% | 20.5만 |
|---|
| 2026.06.22 | ₩615 | ₩628 | ₩583 | ₩602 | -2.17% | 29만 |
|---|
| 2026.06.18 | ₩642 | ₩650 | ₩595 | ₩634 | -1.25% | 25.4만 |
|---|
| 2026.06.17 | ₩581 | ₩636 | ₩575 | ₩627 | +7.82% | 47.3만 |
|---|
| 2026.06.16 | ₩567 | ₩611 | ₩563 | ₩599 | +5.66% | 84.2만 |
|---|
| 2026.06.15 | ₩628 | ₩735 | ₩575 | ₩575 | -8.51% | 115.9만 |
|---|
| 2026.06.12 | ₩777 | ₩813 | ₩615 | ₩622 | -19.97% | 130.6만 |
|---|
| 2026.06.11 | ₩842 | ₩889 | ₩762 | ₩807 | -4.13% | 81.6만 |
|---|
| 2026.06.10 | ₩898 | ₩898 | ₩829 | ₩847 | -5.65% | 46.7만 |
|---|
| 2026.06.09 | ₩936 | ₩942 | ₩842 | ₩886 | -5.29% | 177만 |
|---|
| 2026.06.08 | ₩990 | ₩990 | ₩882 | ₩893 | -9.85% | 93.2만 |
|---|
| 2026.06.05 | ₩1,069 | ₩1,083 | ₩966 | ₩1,004 | -6.13% | 80.6만 |
|---|
| 2026.06.04 | ₩1,337 | ₩1,404 | ₩1,037 | ₩1,083 | -19.00% | 580.6만 |
|---|
| 2026.06.03 | ₩936 | ₩1,457 | ₩922 | ₩1,198 | +28.00% | 1512.9만 |
|---|
| 2026.06.02 | ₩962 | ₩989 | ₩922 | ₩925 | -3.89% | 38.9만 |
|---|
| 2026.06.01 | ₩1,029 | ₩1,040 | ₩954 | ₩958 | -6.88% | 60.8만 |
|---|
| 2026.05.29 | ₩1,069 | ₩1,095 | ₩1,024 | ₩1,029 | -3.75% | 14.8만 |
|---|
| 2026.05.28 | ₩1,043 | ₩1,096 | ₩1,033 | ₩1,048 | +0.51% | 18.8만 |
|---|
| 2026.05.27 | ₩1,123 | ₩1,123 | ₩1,029 | ₩1,029 | -8.33% | 14.4만 |
|---|
| 2026.05.26 | ₩1,065 | ₩1,150 | ₩1,017 | ₩1,113 | +4.52% | 38.4만 |
|---|
| 2026.05.22 | ₩1,065 | ₩1,077 | ₩1,008 | ₩1,048 | -1.63% | 43.7만 |
|---|
| 2026.05.21 | ₩1,103 | ₩1,123 | ₩1,056 | ₩1,067 | -3.27% | 21.5만 |
|---|
| 2026.05.20 | ₩1,057 | ₩1,103 | ₩1,056 | ₩1,091 | +3.16% | 9.5만 |
|---|
| 2026.05.19 | ₩1,069 | ₩1,100 | ₩1,003 | ₩1,083 | +1.25% | 28만 |
|---|
| 2026.05.18 | ₩1,134 | ₩1,134 | ₩1,039 | ₩1,039 | -8.37% | 24.6만 |
|---|
| 2026.05.15 | ₩1,203 | ₩1,216 | ₩1,043 | ₩1,136 | -5.56% | 81.2만 |
|---|
| 2026.05.14 | ₩1,470 | ₩1,470 | ₩1,230 | ₩1,256 | -14.55% | 61만 |
|---|
| 2026.05.13 | ₩1,075 | ₩1,470 | ₩1,069 | ₩1,430 | +33.08% | 116.7만 |
|---|
| 2026.05.12 | ₩1,134 | ₩1,134 | ₩1,059 | ₩1,083 | -4.48% | 9.4만 |
|---|
| 2026.05.11 | ₩1,095 | ₩1,136 | ₩1,027 | ₩1,128 | +3.05% | 51.5만 |
|---|
| 2026.05.08 | ₩1,119 | ₩1,150 | ₩1,089 | ₩1,096 | -2.03% | 20.1만 |
|---|
| 2026.05.07 | ₩1,216 | ₩1,255 | ₩1,112 | ₩1,151 | -5.38% | 42.4만 |
|---|
| 2026.05.06 | ₩1,283 | ₩1,309 | ₩1,152 | ₩1,207 | -5.94% | 46.3만 |
|---|
| 2026.05.05 | ₩1,350 | ₩1,350 | ₩1,285 | ₩1,290 | -4.46% | 15.5만 |
|---|
| 2026.05.04 | ₩1,323 | ₩1,350 | ₩1,297 | ₩1,319 | -0.30% | 12.1만 |
|---|
| 2026.05.01 | ₩1,350 | ₩1,350 | ₩1,297 | ₩1,311 | -2.87% | 15.6만 |
|---|
| 2026.04.30 | ₩1,323 | ₩1,390 | ₩1,322 | ₩1,350 | +2.02% | 15.9만 |
|---|
| 2026.04.29 | ₩1,390 | ₩1,404 | ₩1,269 | ₩1,323 | -4.81% | 24.1만 |
|---|
| 2026.04.28 | ₩1,404 | ₩1,457 | ₩1,350 | ₩1,363 | -2.86% | 16.6만 |
|---|
| 2026.04.27 | ₩1,457 | ₩1,457 | ₩1,417 | ₩1,430 | -1.83% | 10.6만 |
|---|
| 2026.04.24 | ₩1,430 | ₩1,524 | ₩1,417 | ₩1,444 | +0.93% | 29.1만 |
|---|
| 2026.04.23 | ₩1,337 | ₩1,497 | ₩1,337 | ₩1,430 | +7.00% | 27.6만 |
|---|
| 2026.04.22 | ₩1,337 | ₩1,377 | ₩1,310 | ₩1,363 | +2.00% | 18.4만 |
|---|
| 2026.04.21 | ₩1,377 | ₩1,410 | ₩1,337 | ₩1,350 | -1.94% | 9만 |
|---|
| 2026.04.20 | ₩1,417 | ₩1,430 | ₩1,350 | ₩1,377 | -2.83% | 8.9만 |
|---|
| 2026.04.17 | ₩1,444 | ₩1,484 | ₩1,390 | ₩1,417 | -1.85% | 14.4만 |
|---|
| 2026.04.16 | ₩1,444 | ₩1,497 | ₩1,337 | ₩1,444 | 0.00% | 53.6만 |
|---|
| 2026.04.15 | ₩1,256 | ₩1,457 | ₩1,244 | ₩1,337 | +6.38% | 38.8만 |
|---|
| 2026.04.14 | ₩1,123 | ₩1,283 | ₩1,104 | ₩1,227 | +9.29% | 25.8만 |
|---|
| 2026.04.13 | ₩1,136 | ₩1,138 | ₩1,097 | ₩1,112 | -2.12% | 18.6만 |
|---|
| 2026.04.10 | ₩1,123 | ₩1,202 | ₩1,123 | ₩1,138 | +1.31% | 11.4만 |
|---|
| 2026.04.09 | ₩1,204 | ₩1,240 | ₩1,084 | ₩1,097 | -8.88% | 30.4만 |
|---|
| 2026.04.08 | ₩1,235 | ₩1,310 | ₩1,190 | ₩1,202 | -2.71% | 12.9만 |
|---|
| 2026.04.07 | ₩1,297 | ₩1,345 | ₩1,191 | ₩1,223 | -5.67% | 23.6만 |
|---|
| 2026.04.06 | ₩1,363 | ₩1,404 | ₩1,278 | ₩1,283 | -5.88% | 28.1만 |
|---|
| 2026.04.02 | ₩1,350 | ₩1,404 | ₩1,337 | ₩1,363 | +0.99% | 10.9만 |
|---|
| 2026.04.01 | ₩1,337 | ₩1,444 | ₩1,333 | ₩1,350 | +1.00% | 20만 |
|---|
| 2026.03.31 | ₩1,337 | ₩1,350 | ₩1,259 | ₩1,330 | -0.50% | 14.3만 |
|---|
| 2026.03.30 | ₩1,350 | ₩1,390 | ₩1,231 | ₩1,244 | -7.82% | 30.8만 |
|---|
| 2026.03.27 | ₩1,430 | ₩1,437 | ₩1,363 | ₩1,363 | -4.67% | 17.5만 |
|---|
| 2026.03.26 | ₩1,470 | ₩1,497 | ₩1,417 | ₩1,417 | -3.64% | 12만 |
|---|
| 2026.03.25 | ₩1,457 | ₩1,524 | ₩1,457 | ₩1,470 | +0.92% | 8.8만 |
|---|
| 2026.03.24 | ₩1,497 | ₩1,520 | ₩1,417 | ₩1,457 | -2.68% | 21.5만 |
|---|
| 2026.03.23 | ₩1,537 | ₩1,563 | ₩1,474 | ₩1,497 | -2.61% | 15.9만 |
|---|
| 2026.03.20 | ₩1,537 | ₩1,631 | ₩1,522 | ₩1,524 | -0.87% | 16.9만 |
|---|
| 2026.03.19 | ₩1,551 | ₩1,564 | ₩1,492 | ₩1,517 | -2.16% | 13.9만 |
|---|
| 2026.03.18 | ₩1,818 | ₩1,845 | ₩1,577 | ₩1,577 | -13.24% | 32.3만 |
|---|
| 2026.03.17 | ₩1,898 | ₩1,978 | ₩1,751 | ₩1,805 | -4.93% | 27.6만 |
|---|
| 2026.03.16 | ₩1,911 | ₩2,099 | ₩1,818 | ₩1,925 | +0.70% | 50.7만 |
|---|
| 2026.03.13 | ₩1,825 | ₩1,891 | ₩1,751 | ₩1,871 | +2.56% | 27.7만 |
|---|
| 2026.03.12 | ₩1,724 | ₩1,871 | ₩1,631 | ₩1,818 | +5.43% | 26.2만 |
|---|
| 2026.03.11 | ₩1,617 | ₩1,738 | ₩1,591 | ₩1,724 | +6.61% | 18.4만 |
|---|
| 2026.03.10 | ₩1,657 | ₩1,671 | ₩1,591 | ₩1,597 | -3.63% | 8.4만 |
|---|
| 2026.03.09 | ₩1,564 | ₩1,657 | ₩1,564 | ₩1,644 | +5.13% | 17.2만 |
|---|
| 2026.03.06 | ₩1,564 | ₩1,644 | ₩1,551 | ₩1,564 | 0.00% | 7.8만 |
|---|
| 2026.03.05 | ₩1,591 | ₩1,696 | ₩1,537 | ₩1,577 | -0.84% | 10만 |
|---|
| 2026.03.04 | ₩1,711 | ₩1,724 | ₩1,604 | ₩1,604 | -6.25% | 12.1만 |
|---|
| 2026.03.03 | ₩1,671 | ₩1,738 | ₩1,644 | ₩1,644 | -1.60% | 8만 |
|---|
| 2026.03.02 | ₩1,631 | ₩1,738 | ₩1,617 | ₩1,724 | +5.74% | 12.7만 |
|---|
| 2026.02.27 | ₩1,537 | ₩1,657 | ₩1,537 | ₩1,644 | +6.96% | 9.2만 |
|---|
| 2026.02.26 | ₩1,617 | ₩1,637 | ₩1,564 | ₩1,564 | -3.31% | 7.6만 |
|---|
| 2026.02.25 | ₩1,510 | ₩1,671 | ₩1,484 | ₩1,644 | +8.85% | 25.6만 |
|---|
| 2026.02.24 | ₩1,484 | ₩1,524 | ₩1,484 | ₩1,497 | +0.90% | 6.4만 |
|---|
| 2026.02.23 | ₩1,497 | ₩1,510 | ₩1,484 | ₩1,484 | -0.89% | 6.2만 |
|---|
| 2026.02.20 | ₩1,506 | ₩1,524 | ₩1,457 | ₩1,484 | -1.51% | 8.6만 |
|---|
| 2026.02.19 | ₩1,470 | ₩1,484 | ₩1,457 | ₩1,457 | -0.91% | 3.8만 |
|---|
| 2026.02.18 | ₩1,430 | ₩1,508 | ₩1,430 | ₩1,470 | +2.80% | 10.2만 |
|---|
| 2026.02.17 | ₩1,510 | ₩1,577 | ₩1,404 | ₩1,430 | -5.31% | 16만 |
|---|
| 2026.02.13 | ₩1,524 | ₩1,564 | ₩1,497 | ₩1,510 | -0.88% | 7만 |
|---|
| 2026.02.12 | ₩1,510 | ₩1,564 | ₩1,417 | ₩1,524 | +0.88% | 24.4만 |
|---|
| 2026.02.11 | ₩1,551 | ₩1,577 | ₩1,490 | ₩1,510 | -2.59% | 6.6만 |
|---|
| 2026.02.10 | ₩1,497 | ₩1,576 | ₩1,470 | ₩1,537 | +2.68% | 11.3만 |
|---|
| 2026.02.09 | ₩1,537 | ₩1,591 | ₩1,497 | ₩1,497 | -2.61% | 14만 |
|---|
| 2026.02.06 | ₩1,457 | ₩1,551 | ₩1,457 | ₩1,547 | +6.15% | 12.3만 |
|---|
| 2026.02.05 | ₩1,591 | ₩1,617 | ₩1,430 | ₩1,444 | -9.24% | 31만 |
|---|
| 2026.02.04 | ₩1,738 | ₩1,764 | ₩1,604 | ₩1,611 | -7.31% | 15.8만 |
|---|
| 2026.02.03 | ₩1,911 | ₩1,949 | ₩1,678 | ₩1,731 | -9.44% | 29.6만 |
|---|
| 2026.02.02 | ₩1,724 | ₩2,029 | ₩1,724 | ₩1,898 | +10.08% | 85.4만 |
|---|
| 2026.01.30 | ₩1,617 | ₩1,711 | ₩1,591 | ₩1,698 | +4.96% | 18.7만 |
|---|
| 2026.01.29 | ₩1,644 | ₩1,644 | ₩1,577 | ₩1,624 | -1.22% | 13만 |
|---|
| 2026.01.28 | ₩1,644 | ₩1,671 | ₩1,617 | ₩1,631 | -0.81% | 11만 |
|---|
| 2026.01.27 | ₩1,617 | ₩1,657 | ₩1,591 | ₩1,644 | +1.65% | 8.9만 |
|---|
| 2026.01.26 | ₩1,564 | ₩1,644 | ₩1,564 | ₩1,604 | +2.56% | 13.5만 |
|---|
| 2026.01.23 | ₩1,644 | ₩1,644 | ₩1,564 | ₩1,577 | -4.07% | 23.8만 |
|---|
| 2026.01.22 | ₩1,564 | ₩1,644 | ₩1,547 | ₩1,631 | +4.27% | 13.1만 |
|---|
| 2026.01.21 | ₩1,484 | ₩1,591 | ₩1,484 | ₩1,577 | +6.31% | 20.4만 |
|---|
| 2026.01.20 | ₩1,510 | ₩1,537 | ₩1,430 | ₩1,457 | -3.54% | 39.2만 |
|---|
| 2026.01.16 | ₩1,591 | ₩1,631 | ₩1,510 | ₩1,510 | -5.04% | 37.6만 |
|---|
| 2026.01.15 | ₩1,551 | ₩1,698 | ₩1,537 | ₩1,631 | +5.17% | 24.9만 |
|---|
| 2026.01.14 | ₩1,617 | ₩1,671 | ₩1,537 | ₩1,551 | -4.13% | 28.5만 |
|---|
| 2026.01.13 | ₩1,711 | ₩1,723 | ₩1,604 | ₩1,604 | -6.25% | 32.2만 |
|---|
| 2026.01.12 | ₩1,751 | ₩1,778 | ₩1,684 | ₩1,684 | -3.82% | 18.9만 |
|---|
| 2026.01.09 | ₩1,724 | ₩1,764 | ₩1,698 | ₩1,751 | +1.55% | 14.9만 |
|---|
| 2026.01.08 | ₩1,724 | ₩1,778 | ₩1,698 | ₩1,724 | 0.00% | 7.4만 |
|---|
| 2026.01.07 | ₩1,805 | ₩1,805 | ₩1,698 | ₩1,711 | -5.19% | 17.1만 |
|---|
| 2026.01.06 | ₩1,764 | ₩1,805 | ₩1,724 | ₩1,791 | +1.52% | 23.6만 |
|---|
| 2026.01.05 | ₩1,751 | ₩1,845 | ₩1,711 | ₩1,711 | -2.29% | 31.2만 |
|---|
| 2026.01.02 | ₩1,684 | ₩1,788 | ₩1,671 | ₩1,778 | +5.56% | 13.8만 |
|---|
| 2025.12.31 | ₩1,791 | ₩1,791 | ₩1,624 | ₩1,644 | -8.21% | 39.9만 |
|---|
| 2025.12.30 | ₩1,818 | ₩1,818 | ₩1,738 | ₩1,764 | -2.94% | 19.7만 |
|---|
| 2025.12.29 | ₩1,885 | ₩1,911 | ₩1,791 | ₩1,831 | -2.84% | 16만 |
|---|
| 2025.12.26 | ₩1,898 | ₩1,898 | ₩1,831 | ₩1,885 | -0.70% | 8.8만 |
|---|
| 2025.12.24 | ₩1,911 | ₩1,915 | ₩1,858 | ₩1,898 | -0.70% | 4.2만 |
|---|
| 2025.12.23 | ₩1,965 | ₩1,965 | ₩1,818 | ₩1,911 | -2.72% | 22.6만 |
|---|
| 2025.12.22 | ₩1,992 | ₩2,045 | ₩1,911 | ₩1,938 | -2.68% | 17.7만 |
|---|
| 2025.12.19 | ₩1,925 | ₩2,018 | ₩1,925 | ₩1,992 | +3.47% | 16.4만 |
|---|
| 2025.12.18 | ₩1,925 | ₩1,954 | ₩1,898 | ₩1,925 | 0.00% | 10.6만 |
|---|
| 2025.12.17 | ₩2,005 | ₩2,025 | ₩1,898 | ₩1,911 | -4.67% | 13만 |
|---|
| 2025.12.16 | ₩1,978 | ₩2,018 | ₩1,938 | ₩2,005 | +1.35% | 16.3만 |
|---|
| 2025.12.15 | ₩2,099 | ₩2,112 | ₩1,965 | ₩1,992 | -5.10% | 37.3만 |
|---|
| 2025.12.12 | ₩2,206 | ₩2,246 | ₩2,052 | ₩2,099 | -4.85% | 51.4만 |
|---|
| 2025.12.11 | ₩1,898 | ₩2,099 | ₩1,898 | ₩2,085 | +9.86% | 29.7만 |
|---|
| 2025.12.10 | ₩1,964 | ₩2,020 | ₩1,845 | ₩1,898 | -3.34% | 8만 |
|---|
| 2025.12.09 | ₩1,898 | ₩2,005 | ₩1,845 | ₩1,871 | -1.41% | 15.6만 |
|---|
| 2025.12.08 | ₩1,978 | ₩2,152 | ₩1,898 | ₩1,938 | -2.03% | 34.3만 |
|---|
| 2025.12.05 | ₩1,738 | ₩2,058 | ₩1,738 | ₩1,925 | +10.77% | 55.5만 |
|---|
| 2025.12.04 | ₩1,698 | ₩1,778 | ₩1,698 | ₩1,738 | +2.36% | 8.2만 |
|---|
| 2025.12.03 | ₩1,684 | ₩1,791 | ₩1,684 | ₩1,711 | +1.59% | 9만 |
|---|
| 2025.12.02 | ₩1,751 | ₩1,764 | ₩1,684 | ₩1,684 | -3.82% | 17.8만 |
|---|
| 2025.12.01 | ₩1,791 | ₩1,835 | ₩1,738 | ₩1,778 | -0.75% | 13.1만 |
|---|
| 2025.11.28 | ₩1,831 | ₩1,858 | ₩1,798 | ₩1,805 | -1.46% | 3.6만 |
|---|
| 2025.11.26 | ₩1,818 | ₩1,871 | ₩1,805 | ₩1,818 | 0.00% | 5.1만 |
|---|
| 2025.11.25 | ₩1,871 | ₩1,927 | ₩1,818 | ₩1,818 | -2.86% | 9.9만 |
|---|
| 2025.11.24 | ₩1,831 | ₩1,911 | ₩1,758 | ₩1,911 | +4.38% | 14.7만 |
|---|
| 2025.11.21 | ₩1,845 | ₩1,858 | ₩1,704 | ₩1,845 | 0.00% | 22.5만 |
|---|
| 2025.11.20 | ₩1,875 | ₩1,909 | ₩1,845 | ₩1,845 | -1.64% | 8.5만 |
|---|
| 2025.11.19 | ₩2,045 | ₩2,045 | ₩1,805 | ₩1,818 | -11.11% | 19.2만 |
|---|
| 2025.11.18 | ₩1,711 | ₩2,072 | ₩1,698 | ₩2,018 | +17.97% | 48만 |
|---|
| 2025.11.17 | ₩1,698 | ₩1,791 | ₩1,671 | ₩1,698 | 0.00% | 18만 |
|---|
| 2025.11.14 | ₩1,657 | ₩1,772 | ₩1,617 | ₩1,738 | +4.84% | 25.4만 |
|---|
| 2025.11.13 | ₩1,791 | ₩1,791 | ₩1,671 | ₩1,684 | -5.97% | 31.9만 |
|---|
| 2025.11.12 | ₩1,791 | ₩1,858 | ₩1,778 | ₩1,805 | +0.75% | 14.8만 |
|---|
| 2025.11.11 | ₩1,805 | ₩1,866 | ₩1,778 | ₩1,805 | 0.00% | 14.5만 |
|---|
| 2025.11.10 | ₩1,805 | ₩1,845 | ₩1,751 | ₩1,818 | +0.74% | 14.4만 |
|---|
| 2025.11.07 | ₩1,831 | ₩1,850 | ₩1,738 | ₩1,805 | -1.46% | 39.7만 |
|---|
| 2025.11.06 | ₩1,911 | ₩1,958 | ₩1,831 | ₩1,845 | -3.50% | 22.4만 |
|---|
| 2025.11.05 | ₩1,871 | ₩1,952 | ₩1,871 | ₩1,911 | +2.14% | 15.5만 |
|---|
| 2025.11.04 | ₩1,992 | ₩2,018 | ₩1,858 | ₩1,885 | -5.37% | 32.7만 |
|---|
| 2025.11.03 | ₩2,058 | ₩2,072 | ₩1,985 | ₩2,018 | -1.95% | 20.2만 |
|---|
| 2025.10.31 | ₩2,072 | ₩2,112 | ₩2,032 | ₩2,032 | -1.94% | 16.6만 |
|---|
| 2025.10.30 | ₩2,179 | ₩2,216 | ₩2,065 | ₩2,085 | -4.29% | 20.5만 |
|---|
| 2025.10.29 | ₩2,232 | ₩2,272 | ₩2,105 | ₩2,139 | -4.19% | 30.2만 |
|---|
| 2025.10.28 | ₩2,045 | ₩2,272 | ₩2,045 | ₩2,232 | +9.15% | 49.1만 |
|---|
| 2025.10.27 | ₩2,085 | ₩2,099 | ₩2,018 | ₩2,032 | -2.56% | 24.3만 |
|---|
| 2025.10.24 | ₩2,286 | ₩2,319 | ₩2,045 | ₩2,072 | -9.36% | 29.3만 |
|---|
| 2025.10.23 | ₩2,072 | ₩2,272 | ₩2,034 | ₩2,259 | +9.03% | 31.7만 |
|---|
| 2025.10.22 | ₩2,045 | ₩2,099 | ₩1,992 | ₩2,072 | +1.31% | 21.7만 |
|---|
| 2025.10.21 | ₩1,992 | ₩2,071 | ₩1,992 | ₩2,058 | +3.36% | 26만 |
|---|
| 2025.10.20 | ₩2,112 | ₩2,112 | ₩1,938 | ₩1,978 | -6.33% | 31.3만 |
|---|
| 2025.10.17 | ₩2,040 | ₩2,058 | ₩1,978 | ₩2,032 | -0.39% | 23만 |
|---|
| 2025.10.16 | ₩2,152 | ₩2,179 | ₩1,978 | ₩1,992 | -7.45% | 45.5만 |
|---|
| 2025.10.15 | ₩2,259 | ₩2,286 | ₩2,152 | ₩2,152 | -4.73% | 38.2만 |
|---|
| 2025.10.14 | ₩2,272 | ₩2,326 | ₩2,206 | ₩2,312 | +1.76% | 23.6만 |
|---|
| 2025.10.13 | ₩2,446 | ₩2,473 | ₩2,246 | ₩2,299 | -6.01% | 32.5만 |
|---|
| 2025.10.10 | ₩2,834 | ₩2,874 | ₩2,379 | ₩2,419 | -14.62% | 73.2만 |
|---|