시장 데이터를 불러오는 중
전체 종목
Funko, Inc. - Class A Common Stock 과거 주가
Funko, Inc. - Class A Common Stock · FNKO · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Funko, Inc. - Class A Common Stock · FNKO · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,716 | ₩8,883 | ₩8,582 | ₩8,635 | -0.92% | 69.4만 |
| 2026.10.08 | ₩8,340 | ₩8,843 | ₩8,264 | ₩8,716 | +4.50% | 142.3만 |
| 2026.10.07 | ₩8,193 | ₩8,609 | ₩8,112 | ₩8,461 | +3.27% | 91.6만 |
| 2026.10.06 | ₩8,193 | ₩8,448 | ₩8,146 | ₩8,193 | 0.00% | 72.2만 |
| 2026.10.05 | ₩7,817 | ₩8,166 | ₩7,710 | ₩8,139 | +4.12% | 76.2만 |
| 2026.10.02 | ₩7,556 | ₩7,925 | ₩7,509 | ₩7,858 | +3.99% | 47.5만 |
| 2026.10.01 | ₩7,227 | ₩7,831 | ₩7,107 | ₩7,509 | +3.90% | 181.3만 |
| 2026.09.30 | ₩7,187 | ₩7,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,254 |
| +0.93% |
| 130.6만 |
| 2026.09.29 | ₩7,321 | ₩7,335 | ₩7,080 | ₩7,147 | -2.38% | 63.3만 |
|---|
| 2026.09.28 | ₩7,254 | ₩7,429 | ₩7,147 | ₩7,321 | +0.92% | 137.9만 |
|---|
| 2026.09.25 | ₩7,321 | ₩7,616 | ₩7,120 | ₩7,375 | +0.73% | 66.1만 |
|---|
| 2026.09.24 | ₩7,120 | ₩7,368 | ₩7,120 | ₩7,308 | +2.64% | 77만 |
|---|
| 2026.09.23 | ₩7,496 | ₩7,496 | ₩7,040 | ₩7,134 | -4.83% | 177.9만 |
|---|
| 2026.09.22 | ₩7,254 | ₩7,556 | ₩7,214 | ₩7,536 | +3.88% | 68.1만 |
|---|
| 2026.09.21 | ₩7,241 | ₩7,442 | ₩7,167 | ₩7,281 | +0.56% | 82.3만 |
|---|
| 2026.09.18 | ₩7,274 | ₩7,408 | ₩7,026 | ₩7,214 | -0.83% | 181.2만 |
|---|
| 2026.09.17 | ₩7,187 | ₩7,254 | ₩7,040 | ₩7,187 | 0.00% | 67.5만 |
|---|
| 2026.09.16 | ₩7,160 | ₩7,382 | ₩7,033 | ₩7,053 | -1.50% | 70.2만 |
|---|
| 2026.09.15 | ₩7,227 | ₩7,301 | ₩6,993 | ₩7,160 | -0.93% | 163.1만 |
|---|
| 2026.09.14 | ₩7,294 | ₩7,402 | ₩7,227 | ₩7,294 | 0.00% | 125.1만 |
|---|
| 2026.09.11 | ₩7,415 | ₩7,435 | ₩7,187 | ₩7,335 | -1.08% | 140.1만 |
|---|
| 2026.09.10 | ₩7,174 | ₩7,274 | ₩7,087 | ₩7,254 | +1.12% | 63.7만 |
|---|
| 2026.09.09 | ₩7,563 | ₩7,737 | ₩7,214 | ₩7,227 | -4.43% | 95만 |
|---|
| 2026.09.08 | ₩7,616 | ₩7,777 | ₩7,509 | ₩7,616 | 0.00% | 97.2만 |
|---|
| 2026.09.04 | ₩7,469 | ₩7,784 | ₩7,469 | ₩7,616 | +1.97% | 85.9만 |
|---|
| 2026.09.03 | ₩8,126 | ₩8,234 | ₩7,576 | ₩7,630 | -6.11% | 169.6만 |
|---|
| 2026.09.02 | ₩8,381 | ₩8,448 | ₩8,019 | ₩8,032 | -4.16% | 144.8만 |
|---|
| 2026.09.01 | ₩8,850 | ₩9,071 | ₩8,273 | ₩8,314 | -6.06% | 235.7만 |
|---|
| 2026.08.31 | ₩9,467 | ₩9,467 | ₩8,957 | ₩9,011 | -4.82% | 117.1만 |
|---|
| 2026.08.28 | ₩9,078 | ₩9,856 | ₩9,051 | ₩9,520 | +4.87% | 144.3만 |
|---|
| 2026.08.27 | ₩9,306 | ₩9,427 | ₩8,803 | ₩9,038 | -2.88% | 113.1만 |
|---|
| 2026.08.26 | ₩8,957 | ₩9,145 | ₩8,521 | ₩8,555 | -4.49% | 69.9만 |
|---|
| 2026.08.25 | ₩9,185 | ₩9,185 | ₩8,816 | ₩9,024 | -1.75% | 79.7만 |
|---|
| 2026.08.24 | ₩8,930 | ₩9,313 | ₩8,850 | ₩9,212 | +3.15% | 111.2만 |
|---|
| 2026.08.21 | ₩8,434 | ₩8,835 | ₩8,433 | ₩8,716 | +3.34% | 81만 |
|---|
| 2026.08.20 | ₩7,844 | ₩8,434 | ₩7,817 | ₩8,340 | +6.32% | 84.5만 |
|---|
| 2026.08.19 | ₩8,314 | ₩8,501 | ₩7,931 | ₩8,005 | -3.71% | 90.1만 |
|---|
| 2026.08.18 | ₩8,126 | ₩8,428 | ₩7,972 | ₩8,300 | +2.15% | 74.5만 |
|---|
| 2026.08.17 | ₩8,086 | ₩8,307 | ₩8,086 | ₩8,166 | +1.00% | 95.5만 |
|---|
| 2026.08.14 | ₩7,992 | ₩8,361 | ₩7,992 | ₩8,233 | +3.02% | 76만 |
|---|
| 2026.08.13 | ₩7,965 | ₩8,159 | ₩7,871 | ₩8,019 | +0.67% | 73.4만 |
|---|
| 2026.08.12 | ₩8,045 | ₩8,147 | ₩7,636 | ₩7,938 | -1.33% | 114.3만 |
|---|
| 2026.08.11 | ₩8,635 | ₩8,649 | ₩7,938 | ₩7,952 | -7.92% | 173.5만 |
|---|
| 2026.08.10 | ₩8,005 | ₩8,768 | ₩7,911 | ₩8,300 | +3.69% | 331.8만 |
|---|
| 2026.08.07 | ₩9,259 | ₩9,440 | ₩7,529 | ₩7,884 | -14.84% | 328만 |
|---|
| 2026.08.06 | ₩7,442 | ₩7,496 | ₩6,892 | ₩7,080 | -4.86% | 319.2만 |
|---|
| 2026.08.05 | ₩7,791 | ₩7,864 | ₩7,536 | ₩7,549 | -3.10% | 105.3만 |
|---|
| 2026.08.04 | ₩7,724 | ₩7,851 | ₩7,564 | ₩7,724 | 0.00% | 106.3만 |
|---|
| 2026.08.03 | ₩7,952 | ₩8,226 | ₩7,737 | ₩7,750 | -2.53% | 100.7만 |
|---|
| 2026.07.31 | ₩8,179 | ₩8,297 | ₩7,793 | ₩7,817 | -4.43% | 131.2만 |
|---|
| 2026.07.30 | ₩8,314 | ₩8,381 | ₩8,032 | ₩8,112 | -2.42% | 151.4만 |
|---|
| 2026.07.29 | ₩8,434 | ₩8,588 | ₩8,072 | ₩8,314 | -1.43% | 114.1만 |
|---|
| 2026.07.28 | ₩8,434 | ₩8,823 | ₩8,354 | ₩8,515 | +0.95% | 129.2만 |
|---|
| 2026.07.27 | ₩7,965 | ₩8,389 | ₩7,952 | ₩8,206 | +3.03% | 110.6만 |
|---|
| 2026.07.24 | ₩7,750 | ₩7,938 | ₩7,623 | ₩7,764 | +0.17% | 43.5만 |
|---|
| 2026.07.23 | ₩7,884 | ₩7,978 | ₩7,569 | ₩7,670 | -2.72% | 48.8만 |
|---|
| 2026.07.22 | ₩7,764 | ₩8,019 | ₩7,697 | ₩7,992 | +2.94% | 93.2만 |
|---|
| 2026.07.21 | ₩7,710 | ₩7,938 | ₩7,683 | ₩7,791 | +1.04% | 54만 |
|---|
| 2026.07.20 | ₩7,777 | ₩7,911 | ₩7,536 | ₩7,549 | -2.93% | 42.1만 |
|---|
| 2026.07.17 | ₩7,724 | ₩7,911 | ₩7,643 | ₩7,804 | +1.04% | 38.2만 |
|---|
| 2026.07.16 | ₩7,536 | ₩7,958 | ₩7,469 | ₩7,898 | +4.80% | 44.7만 |
|---|
| 2026.07.15 | ₩7,509 | ₩7,898 | ₩7,476 | ₩7,576 | +0.89% | 46.7만 |
|---|
| 2026.07.14 | ₩7,616 | ₩7,750 | ₩7,328 | ₩7,442 | -2.29% | 134.1만 |
|---|
| 2026.07.13 | ₩7,455 | ₩7,764 | ₩7,429 | ₩7,630 | +2.34% | 53.3만 |
|---|
| 2026.07.10 | ₩7,201 | ₩7,589 | ₩7,160 | ₩7,482 | +3.91% | 43.4만 |
|---|
| 2026.07.09 | ₩7,093 | ₩7,268 | ₩7,053 | ₩7,201 | +1.51% | 42만 |
|---|
| 2026.07.08 | ₩7,174 | ₩7,174 | ₩6,946 | ₩7,107 | -0.93% | 66.2만 |
|---|
| 2026.07.07 | ₩7,415 | ₩7,469 | ₩7,120 | ₩7,241 | -2.35% | 56.9만 |
|---|
| 2026.07.06 | ₩7,388 | ₩7,583 | ₩7,139 | ₩7,429 | +0.54% | 64.6만 |
|---|
| 2026.07.02 | ₩7,643 | ₩7,750 | ₩7,201 | ₩7,388 | -3.33% | 96.9만 |
|---|
| 2026.07.01 | ₩7,831 | ₩7,978 | ₩7,489 | ₩7,650 | -2.31% | 63.4만 |
|---|
| 2026.06.30 | ₩7,804 | ₩7,965 | ₩7,569 | ₩7,884 | +1.03% | 73만 |
|---|
| 2026.06.29 | ₩7,804 | ₩7,952 | ₩7,670 | ₩7,884 | +1.03% | 48.6만 |
|---|
| 2026.06.26 | ₩7,589 | ₩7,911 | ₩7,449 | ₩7,777 | +2.47% | 129.6만 |
|---|
| 2026.06.25 | ₩7,576 | ₩7,764 | ₩7,375 | ₩7,576 | 0.00% | 58만 |
|---|
| 2026.06.24 | ₩7,147 | ₩7,724 | ₩7,147 | ₩7,576 | +6.00% | 54.5만 |
|---|
| 2026.06.23 | ₩7,053 | ₩7,355 | ₩6,961 | ₩7,214 | +2.28% | 86.2만 |
|---|
| 2026.06.22 | ₩7,335 | ₩7,429 | ₩7,013 | ₩7,107 | -3.11% | 62.2만 |
|---|
| 2026.06.18 | ₩7,013 | ₩7,362 | ₩6,879 | ₩7,348 | +4.78% | 76.7만 |
|---|
| 2026.06.17 | ₩7,375 | ₩7,500 | ₩6,825 | ₩6,825 | -7.45% | 56.2만 |
|---|
| 2026.06.16 | ₩7,348 | ₩7,536 | ₩7,281 | ₩7,348 | 0.00% | 48.4만 |
|---|
| 2026.06.15 | ₩7,321 | ₩7,526 | ₩7,227 | ₩7,348 | +0.37% | 48.3만 |
|---|
| 2026.06.12 | ₩7,308 | ₩7,429 | ₩7,120 | ₩7,214 | -1.28% | 61.1만 |
|---|
| 2026.06.11 | ₩6,946 | ₩7,321 | ₩6,906 | ₩7,268 | +4.63% | 77.7만 |
|---|
| 2026.06.10 | ₩6,919 | ₩7,181 | ₩6,868 | ₩6,986 | +0.97% | 42.6만 |
|---|
| 2026.06.09 | ₩7,040 | ₩7,261 | ₩6,758 | ₩6,946 | -1.33% | 90만 |
|---|
| 2026.06.08 | ₩6,892 | ₩7,134 | ₩6,812 | ₩7,026 | +1.95% | 59.2만 |
|---|
| 2026.06.05 | ₩7,040 | ₩7,147 | ₩6,751 | ₩6,839 | -2.86% | 70.2만 |
|---|
| 2026.06.04 | ₩7,064 | ₩7,301 | ₩6,939 | ₩7,093 | +0.42% | 39.7만 |
|---|
| 2026.06.03 | ₩7,026 | ₩7,040 | ₩6,859 | ₩6,999 | -0.38% | 47.5만 |
|---|
| 2026.06.02 | ₩7,482 | ₩7,496 | ₩7,020 | ₩7,093 | -5.20% | 61.7만 |
|---|
| 2026.06.01 | ₩7,482 | ₩7,549 | ₩7,335 | ₩7,496 | +0.18% | 63.3만 |
|---|
| 2026.05.29 | ₩7,308 | ₩7,797 | ₩7,268 | ₩7,616 | +4.22% | 132.3만 |
|---|
| 2026.05.28 | ₩7,201 | ₩7,469 | ₩7,107 | ₩7,375 | +2.42% | 46.4만 |
|---|
| 2026.05.27 | ₩7,067 | ₩7,536 | ₩7,013 | ₩7,227 | +2.28% | 83.3만 |
|---|
| 2026.05.26 | ₩7,080 | ₩7,248 | ₩6,953 | ₩7,067 | -0.19% | 41.2만 |
|---|
| 2026.05.22 | ₩6,932 | ₩7,134 | ₩6,892 | ₩6,986 | +0.77% | 49.5만 |
|---|
| 2026.05.21 | ₩6,624 | ₩6,953 | ₩6,450 | ₩6,919 | +4.45% | 54.7만 |
|---|
| 2026.05.20 | ₩6,222 | ₩6,644 | ₩6,047 | ₩6,584 | +5.82% | 67만 |
|---|
| 2026.05.19 | ₩6,342 | ₩6,483 | ₩6,155 | ₩6,289 | -0.85% | 72.2만 |
|---|
| 2026.05.18 | ₩6,812 | ₩6,886 | ₩6,396 | ₩6,436 | -5.51% | 63.9만 |
|---|
| 2026.05.15 | ₩6,745 | ₩6,839 | ₩6,664 | ₩6,785 | +0.60% | 49.2만 |
|---|
| 2026.05.14 | ₩6,999 | ₩7,113 | ₩6,644 | ₩6,852 | -2.11% | 97.3만 |
|---|
| 2026.05.13 | ₩7,375 | ₩7,509 | ₩6,839 | ₩7,026 | -4.73% | 131.5만 |
|---|
| 2026.05.12 | ₩7,388 | ₩7,670 | ₩7,046 | ₩7,429 | +0.54% | 102.2만 |
|---|
| 2026.05.11 | ₩7,093 | ₩7,308 | ₩6,639 | ₩7,294 | +2.84% | 188만 |
|---|
| 2026.05.08 | ₩6,477 | ₩8,166 | ₩6,477 | ₩7,053 | +8.90% | 432.9만 |
|---|
| 2026.05.07 | ₩5,954 | ₩6,369 | ₩5,900 | ₩5,980 | +0.45% | 116.6만 |
|---|
| 2026.05.06 | ₩5,806 | ₩5,933 | ₩5,806 | ₩5,873 | +1.15% | 48.2만 |
|---|
| 2026.05.05 | ₩5,739 | ₩5,933 | ₩5,739 | ₩5,793 | +0.93% | 22.8만 |
|---|
| 2026.05.04 | ₩5,887 | ₩5,994 | ₩5,672 | ₩5,739 | -2.51% | 37.4만 |
|---|
| 2026.05.01 | ₩5,860 | ₩6,047 | ₩5,860 | ₩5,954 | +1.60% | 43.9만 |
|---|
| 2026.04.30 | ₩5,739 | ₩6,014 | ₩5,672 | ₩5,913 | +3.04% | 40만 |
|---|
| 2026.04.29 | ₩5,833 | ₩6,021 | ₩5,665 | ₩5,726 | -1.84% | 45.7만 |
|---|
| 2026.04.28 | ₩5,806 | ₩5,994 | ₩5,799 | ₩5,913 | +1.85% | 34.9만 |
|---|
| 2026.04.27 | ₩5,866 | ₩6,021 | ₩5,779 | ₩5,779 | -1.49% | 36.7만 |
|---|
| 2026.04.24 | ₩5,887 | ₩5,994 | ₩5,769 | ₩5,873 | -0.23% | 24만 |
|---|
| 2026.04.23 | ₩5,980 | ₩6,027 | ₩5,746 | ₩5,860 | -2.02% | 40.3만 |
|---|
| 2026.04.22 | ₩5,980 | ₩6,081 | ₩5,833 | ₩5,994 | +0.22% | 56.4만 |
|---|
| 2026.04.21 | ₩6,061 | ₩6,208 | ₩5,826 | ₩5,887 | -2.88% | 46.8만 |
|---|
| 2026.04.20 | ₩5,820 | ₩6,128 | ₩5,766 | ₩6,047 | +3.92% | 54.9만 |
|---|
| 2026.04.17 | ₩5,699 | ₩5,974 | ₩5,665 | ₩5,860 | +2.82% | 53만 |
|---|
| 2026.04.16 | ₩5,310 | ₩5,887 | ₩5,243 | ₩5,592 | +5.30% | 103.4만 |
|---|
| 2026.04.15 | ₩5,035 | ₩5,357 | ₩4,935 | ₩5,323 | +5.73% | 87.4만 |
|---|
| 2026.04.14 | ₩4,800 | ₩5,095 | ₩4,774 | ₩4,935 | +2.79% | 72.6만 |
|---|
| 2026.04.13 | ₩4,787 | ₩4,847 | ₩4,713 | ₩4,787 | 0.00% | 48.9만 |
|---|
| 2026.04.10 | ₩5,028 | ₩5,062 | ₩4,727 | ₩4,881 | -2.93% | 44.7만 |
|---|
| 2026.04.09 | ₩5,042 | ₩5,082 | ₩4,894 | ₩5,028 | -0.27% | 46.2만 |
|---|
| 2026.04.08 | ₩5,028 | ₩5,109 | ₩4,935 | ₩5,055 | +0.53% | 56.6만 |
|---|
| 2026.04.07 | ₩4,505 | ₩4,935 | ₩4,505 | ₩4,881 | +8.33% | 76.5만 |
|---|
| 2026.04.06 | ₩4,331 | ₩4,653 | ₩4,331 | ₩4,572 | +5.57% | 64.7만 |
|---|
| 2026.04.02 | ₩4,197 | ₩4,371 | ₩4,090 | ₩4,358 | +3.83% | 57.7만 |
|---|
| 2026.04.01 | ₩4,291 | ₩4,405 | ₩4,251 | ₩4,291 | 0.00% | 89만 |
|---|
| 2026.03.31 | ₩4,264 | ₩4,304 | ₩4,103 | ₩4,224 | -0.94% | 87.3만 |
|---|
| 2026.03.30 | ₩3,956 | ₩4,170 | ₩3,942 | ₩4,103 | +3.73% | 77.4만 |
|---|
| 2026.03.27 | ₩4,009 | ₩4,063 | ₩3,889 | ₩3,929 | -2.01% | 67.6만 |
|---|
| 2026.03.26 | ₩4,492 | ₩4,492 | ₩4,023 | ₩4,036 | -10.15% | 87만 |
|---|
| 2026.03.25 | ₩4,492 | ₩4,572 | ₩4,365 | ₩4,425 | -1.49% | 61.5만 |
|---|
| 2026.03.24 | ₩4,532 | ₩4,593 | ₩4,438 | ₩4,452 | -1.78% | 63.5만 |
|---|
| 2026.03.23 | ₩4,626 | ₩4,767 | ₩4,526 | ₩4,586 | -0.87% | 86.9만 |
|---|
| 2026.03.20 | ₩4,653 | ₩4,666 | ₩4,452 | ₩4,519 | -2.88% | 119.9만 |
|---|
| 2026.03.19 | ₩4,626 | ₩4,767 | ₩4,465 | ₩4,707 | +1.74% | 138.8만 |
|---|
| 2026.03.18 | ₩5,095 | ₩5,283 | ₩4,673 | ₩4,693 | -7.89% | 129.5만 |
|---|
| 2026.03.17 | ₩5,162 | ₩5,270 | ₩4,847 | ₩5,136 | -0.52% | 114.8만 |
|---|
| 2026.03.16 | ₩5,538 | ₩5,538 | ₩4,841 | ₩5,162 | -6.78% | 331.4만 |
|---|
| 2026.03.13 | ₩6,021 | ₩6,021 | ₩5,323 | ₩5,538 | -8.02% | 266만 |
|---|
| 2026.03.12 | ₩5,967 | ₩6,001 | ₩5,598 | ₩5,766 | -3.37% | 96.1만 |
|---|
| 2026.03.11 | ₩6,195 | ₩6,356 | ₩5,679 | ₩6,027 | -2.71% | 132.2만 |
|---|
| 2026.03.10 | ₩6,128 | ₩6,356 | ₩6,074 | ₩6,208 | +1.31% | 80.2만 |
|---|
| 2026.03.09 | ₩6,007 | ₩6,195 | ₩5,752 | ₩6,047 | +0.67% | 105만 |
|---|
| 2026.03.06 | ₩5,806 | ₩6,182 | ₩5,754 | ₩6,141 | +5.77% | 95.6만 |
|---|
| 2026.03.05 | ₩6,155 | ₩6,342 | ₩5,759 | ₩5,994 | -2.61% | 119.2만 |
|---|
| 2026.03.04 | ₩6,208 | ₩6,410 | ₩5,954 | ₩6,235 | +0.43% | 81만 |
|---|
| 2026.03.03 | ₩5,970 | ₩6,289 | ₩5,685 | ₩6,128 | +2.65% | 198.9만 |
|---|
| 2026.03.02 | ₩6,517 | ₩6,644 | ₩6,269 | ₩6,289 | -3.50% | 182.1만 |
|---|
| 2026.02.27 | ₩6,597 | ₩6,886 | ₩6,503 | ₩6,705 | +1.63% | 70.1만 |
|---|
| 2026.02.26 | ₩6,852 | ₩6,953 | ₩6,698 | ₩6,745 | -1.57% | 55.7만 |
|---|
| 2026.02.25 | ₩6,865 | ₩6,999 | ₩6,639 | ₩6,839 | -0.39% | 58.3만 |
|---|
| 2026.02.24 | ₩6,450 | ₩7,214 | ₩6,436 | ₩6,812 | +5.61% | 120.2만 |
|---|
| 2026.02.23 | ₩6,678 | ₩6,946 | ₩6,396 | ₩6,503 | -2.61% | 164.2만 |
|---|
| 2026.02.20 | ₩6,249 | ₩8,099 | ₩6,235 | ₩7,026 | +12.45% | 642.6만 |
|---|
| 2026.02.19 | ₩5,618 | ₩5,974 | ₩5,444 | ₩5,927 | +5.49% | 93.7만 |
|---|
| 2026.02.18 | ₩5,095 | ₩5,873 | ₩4,841 | ₩5,659 | +11.05% | 150.2만 |
|---|
| 2026.02.17 | ₩4,800 | ₩5,095 | ₩4,733 | ₩4,948 | +3.07% | 144.7만 |
|---|
| 2026.02.13 | ₩4,867 | ₩5,028 | ₩4,787 | ₩4,814 | -1.10% | 46.2만 |
|---|
| 2026.02.12 | ₩5,230 | ₩5,230 | ₩4,760 | ₩4,827 | -7.69% | 89.1만 |
|---|
| 2026.02.11 | ₩5,230 | ₩5,283 | ₩5,062 | ₩5,189 | -0.77% | 46.2만 |
|---|
| 2026.02.10 | ₩5,095 | ₩5,444 | ₩5,082 | ₩5,189 | +1.84% | 46.5만 |
|---|
| 2026.02.09 | ₩5,297 | ₩5,357 | ₩4,787 | ₩5,095 | -3.80% | 104.2만 |
|---|
| 2026.02.06 | ₩5,444 | ₩5,589 | ₩5,310 | ₩5,323 | -2.22% | 58.7만 |
|---|
| 2026.02.05 | ₩5,538 | ₩5,551 | ₩5,343 | ₩5,390 | -2.66% | 75.8만 |
|---|
| 2026.02.04 | ₩5,578 | ₩5,779 | ₩5,518 | ₩5,672 | +1.68% | 90.1만 |
|---|
| 2026.02.03 | ₩5,632 | ₩5,659 | ₩5,310 | ₩5,511 | -2.14% | 81.3만 |
|---|
| 2026.02.02 | ₩5,431 | ₩5,739 | ₩5,216 | ₩5,565 | +2.47% | 57.8만 |
|---|
| 2026.01.30 | ₩5,417 | ₩5,551 | ₩5,303 | ₩5,444 | +0.50% | 82.6만 |
|---|
| 2026.01.29 | ₩5,659 | ₩5,752 | ₩5,270 | ₩5,565 | -1.66% | 70.1만 |
|---|
| 2026.01.28 | ₩5,685 | ₩5,766 | ₩5,504 | ₩5,645 | -0.71% | 66.8만 |
|---|
| 2026.01.27 | ₩5,712 | ₩5,813 | ₩5,565 | ₩5,685 | -0.47% | 87.8만 |
|---|
| 2026.01.26 | ₩5,675 | ₩5,833 | ₩5,457 | ₩5,645 | -0.52% | 101만 |
|---|
| 2026.01.23 | ₩5,766 | ₩5,940 | ₩5,578 | ₩5,712 | -0.93% | 148.6만 |
|---|
| 2026.01.22 | ₩5,055 | ₩6,168 | ₩4,975 | ₩5,913 | +16.98% | 345.7만 |
|---|
| 2026.01.21 | ₩4,774 | ₩5,263 | ₩4,653 | ₩5,055 | +5.90% | 200.9만 |
|---|
| 2026.01.20 | ₩4,707 | ₩4,827 | ₩4,425 | ₩4,760 | +1.14% | 62.3만 |
|---|
| 2026.01.16 | ₩4,908 | ₩4,952 | ₩4,814 | ₩4,854 | -1.09% | 41.1만 |
|---|
| 2026.01.15 | ₩4,827 | ₩5,055 | ₩4,693 | ₩4,908 | +1.67% | 145.4만 |
|---|
| 2026.01.14 | ₩4,747 | ₩4,894 | ₩4,646 | ₩4,787 | +0.85% | 53.2만 |
|---|
| 2026.01.13 | ₩4,760 | ₩4,841 | ₩4,673 | ₩4,747 | -0.28% | 50.3만 |
|---|
| 2026.01.12 | ₩4,841 | ₩4,948 | ₩4,579 | ₩4,720 | -2.49% | 104.1만 |
|---|
| 2026.01.09 | ₩5,256 | ₩5,279 | ₩4,841 | ₩4,921 | -6.38% | 113.3만 |
|---|
| 2026.01.08 | ₩4,626 | ₩5,350 | ₩4,599 | ₩5,243 | +13.33% | 248.3만 |
|---|
| 2026.01.07 | ₩4,733 | ₩4,733 | ₩4,572 | ₩4,680 | -1.13% | 41.9만 |
|---|
| 2026.01.06 | ₩4,586 | ₩4,747 | ₩4,385 | ₩4,733 | +3.22% | 73.4만 |
|---|
| 2026.01.05 | ₩4,505 | ₩4,854 | ₩4,418 | ₩4,599 | +2.08% | 74.3만 |
|---|
| 2026.01.02 | ₩4,599 | ₩4,637 | ₩4,371 | ₩4,505 | -2.04% | 51.4만 |
|---|
| 2025.12.31 | ₩4,559 | ₩4,653 | ₩4,512 | ₩4,559 | 0.00% | 69만 |
|---|
| 2025.12.30 | ₩4,505 | ₩4,586 | ₩4,465 | ₩4,532 | +0.60% | 60.1만 |
|---|
| 2025.12.29 | ₩4,653 | ₩4,707 | ₩4,492 | ₩4,519 | -2.88% | 54.4만 |
|---|
| 2025.12.26 | ₩4,264 | ₩4,733 | ₩4,264 | ₩4,720 | +10.69% | 98.2만 |
|---|
| 2025.12.24 | ₩4,184 | ₩4,318 | ₩4,150 | ₩4,264 | +1.92% | 43.8만 |
|---|
| 2025.12.23 | ₩4,023 | ₩4,197 | ₩3,949 | ₩4,170 | +3.67% | 61.6만 |
|---|
| 2025.12.22 | ₩4,050 | ₩4,117 | ₩3,989 | ₩4,050 | 0.00% | 57.5만 |
|---|
| 2025.12.19 | ₩4,036 | ₩4,117 | ₩3,996 | ₩4,023 | -0.33% | 114.2만 |
|---|
| 2025.12.18 | ₩4,117 | ₩4,170 | ₩4,009 | ₩4,036 | -1.95% | 42.3만 |
|---|
| 2025.12.17 | ₩4,103 | ₩4,165 | ₩4,029 | ₩4,036 | -1.63% | 45.9만 |
|---|
| 2025.12.16 | ₩4,036 | ₩4,137 | ₩4,036 | ₩4,063 | +0.66% | 38.7만 |
|---|
| 2025.12.15 | ₩4,358 | ₩4,358 | ₩4,070 | ₩4,103 | -5.85% | 61.6만 |
|---|
| 2025.12.12 | ₩4,505 | ₩4,532 | ₩4,264 | ₩4,318 | -4.17% | 54.4만 |
|---|
| 2025.12.11 | ₩4,398 | ₩4,532 | ₩4,345 | ₩4,465 | +1.52% | 63.4만 |
|---|
| 2025.12.10 | ₩4,036 | ₩4,546 | ₩4,036 | ₩4,398 | +8.97% | 106.7만 |
|---|
| 2025.12.09 | ₩3,996 | ₩4,217 | ₩3,989 | ₩4,050 | +1.34% | 73.8만 |
|---|
| 2025.12.08 | ₩4,076 | ₩4,117 | ₩3,982 | ₩4,023 | -1.32% | 110.7만 |
|---|
| 2025.12.05 | ₩4,184 | ₩4,184 | ₩4,023 | ₩4,036 | -3.53% | 50.4만 |
|---|
| 2025.12.04 | ₩4,304 | ₩4,318 | ₩4,123 | ₩4,184 | -2.80% | 50.9만 |
|---|
| 2025.12.03 | ₩4,237 | ₩4,264 | ₩4,150 | ₩4,197 | -0.95% | 71만 |
|---|
| 2025.12.02 | ₩4,345 | ₩4,345 | ₩4,190 | ₩4,224 | -2.78% | 56.1만 |
|---|
| 2025.12.01 | ₩4,157 | ₩4,391 | ₩4,143 | ₩4,251 | +2.26% | 71.3만 |
|---|
| 2025.11.28 | ₩4,210 | ₩4,271 | ₩4,143 | ₩4,237 | +0.64% | 26.8만 |
|---|
| 2025.11.26 | ₩4,090 | ₩4,251 | ₩4,050 | ₩4,143 | +1.31% | 44.3만 |
|---|
| 2025.11.25 | ₩3,862 | ₩4,190 | ₩3,848 | ₩4,090 | +5.90% | 108만 |
|---|
| 2025.11.24 | ₩3,835 | ₩3,895 | ₩3,795 | ₩3,848 | +0.35% | 108만 |
|---|
| 2025.11.21 | ₩3,795 | ₩3,895 | ₩3,647 | ₩3,768 | -0.71% | 153.7만 |
|---|
| 2025.11.20 | ₩4,050 | ₩4,137 | ₩3,781 | ₩3,795 | -6.29% | 131.4만 |
|---|
| 2025.11.19 | ₩4,023 | ₩4,117 | ₩3,909 | ₩3,942 | -2.00% | 161.9만 |
|---|
| 2025.11.18 | ₩4,090 | ₩4,184 | ₩3,996 | ₩4,036 | -1.31% | 98만 |
|---|
| 2025.11.17 | ₩4,318 | ₩4,331 | ₩4,063 | ₩4,103 | -4.97% | 98.5만 |
|---|
| 2025.11.14 | ₩4,479 | ₩4,532 | ₩4,304 | ₩4,358 | -2.69% | 89.3만 |
|---|
| 2025.11.13 | ₩4,908 | ₩4,921 | ₩4,519 | ₩4,572 | -6.83% | 88.6만 |
|---|
| 2025.11.12 | ₩4,800 | ₩5,323 | ₩4,787 | ₩4,948 | +3.07% | 114.3만 |
|---|
| 2025.11.11 | ₩5,015 | ₩5,122 | ₩4,660 | ₩4,747 | -5.35% | 112만 |
|---|
| 2025.11.10 | ₩4,707 | ₩5,457 | ₩4,629 | ₩5,015 | +6.55% | 251.3만 |
|---|
| 2025.11.07 | ₩4,559 | ₩5,149 | ₩4,318 | ₩4,465 | -2.06% | 280.1만 |
|---|
| 2025.11.06 | ₩4,224 | ₩4,224 | ₩4,036 | ₩4,050 | -4.13% | 101.9만 |
|---|
| 2025.11.05 | ₩4,050 | ₩4,264 | ₩3,956 | ₩4,264 | +5.30% | 89.5만 |
|---|
| 2025.11.04 | ₩4,157 | ₩4,157 | ₩3,929 | ₩3,969 | -4.52% | 110만 |
|---|
| 2025.11.03 | ₩4,157 | ₩4,224 | ₩4,063 | ₩4,157 | 0.00% | 93.3만 |
|---|
| 2025.10.31 | ₩4,130 | ₩4,304 | ₩4,036 | ₩4,184 | +1.30% | 82.6만 |
|---|
| 2025.10.30 | ₩4,157 | ₩4,298 | ₩4,103 | ₩4,117 | -0.97% | 64만 |
|---|
| 2025.10.29 | ₩4,184 | ₩4,438 | ₩4,117 | ₩4,143 | -0.96% | 89.9만 |
|---|
| 2025.10.28 | ₩4,210 | ₩4,231 | ₩4,150 | ₩4,157 | -1.27% | 42.5만 |
|---|
| 2025.10.27 | ₩4,465 | ₩4,505 | ₩4,237 | ₩4,237 | -5.11% | 70.7만 |
|---|
| 2025.10.24 | ₩4,264 | ₩4,438 | ₩4,237 | ₩4,398 | +3.14% | 96.8만 |
|---|
| 2025.10.23 | ₩3,889 | ₩4,251 | ₩3,889 | ₩4,210 | +8.28% | 96.4만 |
|---|
| 2025.10.22 | ₩3,889 | ₩3,929 | ₩3,801 | ₩3,889 | 0.00% | 129.6만 |
|---|
| 2025.10.21 | ₩3,915 | ₩4,050 | ₩3,882 | ₩3,942 | +0.68% | 64.4만 |
|---|
| 2025.10.20 | ₩3,996 | ₩4,076 | ₩3,889 | ₩3,902 | -2.35% | 85.1만 |
|---|
| 2025.10.17 | ₩4,130 | ₩4,150 | ₩3,942 | ₩3,942 | -4.55% | 53.2만 |
|---|
| 2025.10.16 | ₩4,291 | ₩4,378 | ₩4,117 | ₩4,157 | -3.13% | 60.3만 |
|---|
| 2025.10.15 | ₩4,264 | ₩4,385 | ₩4,184 | ₩4,251 | -0.31% | 66.6만 |
|---|
| 2025.10.14 | ₩3,982 | ₩4,237 | ₩3,982 | ₩4,197 | +5.39% | 62.3만 |
|---|
| 2025.10.13 | ₩3,982 | ₩4,110 | ₩3,936 | ₩4,076 | +2.36% | 78.8만 |
|---|
| 2025.10.10 | ₩4,224 | ₩4,264 | ₩3,875 | ₩3,875 | -8.25% | 118.2만 |
|---|