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 | ₩8,693 | ₩8,860 | ₩8,559 | ₩8,613 | -0.92% | 69.4만 |
| 2026.10.08 | ₩8,319 | ₩8,820 | ₩8,242 | ₩8,693 | +4.50% | 142.3만 |
| 2026.10.07 | ₩8,171 | ₩8,586 | ₩8,091 | ₩8,439 | +3.27% | 91.6만 |
| 2026.10.06 | ₩8,171 | ₩8,425 | ₩8,125 | ₩8,171 | 0.00% | 72.2만 |
| 2026.10.05 | ₩7,797 | ₩8,145 | ₩7,690 | ₩8,118 | +4.12% | 76.2만 |
| 2026.10.02 | ₩7,536 | ₩7,904 | ₩7,489 | ₩7,837 | +3.99% | 47.5만 |
| 2026.10.01 | ₩7,208 | ₩7,810 | ₩7,088 | ₩7,489 | +3.90% | 181.3만 |
| 2026.09.30 | ₩7,168 | ₩7,336 | ₩7,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,235 |
| +0.93% |
| 130.6만 |
| 2026.09.29 | ₩7,302 | ₩7,315 | ₩7,061 | ₩7,128 | -2.38% | 63.3만 |
|---|
| 2026.09.28 | ₩7,235 | ₩7,409 | ₩7,128 | ₩7,302 | +0.92% | 137.9만 |
|---|
| 2026.09.25 | ₩7,302 | ₩7,596 | ₩7,101 | ₩7,356 | +0.73% | 66.1만 |
|---|
| 2026.09.24 | ₩7,101 | ₩7,349 | ₩7,101 | ₩7,289 | +2.64% | 77만 |
|---|
| 2026.09.23 | ₩7,476 | ₩7,476 | ₩7,021 | ₩7,115 | -4.83% | 177.9만 |
|---|
| 2026.09.22 | ₩7,235 | ₩7,536 | ₩7,195 | ₩7,516 | +3.88% | 68.1만 |
|---|
| 2026.09.21 | ₩7,222 | ₩7,422 | ₩7,148 | ₩7,262 | +0.56% | 82.3만 |
|---|
| 2026.09.18 | ₩7,255 | ₩7,389 | ₩7,008 | ₩7,195 | -0.83% | 181.2만 |
|---|
| 2026.09.17 | ₩7,168 | ₩7,235 | ₩7,021 | ₩7,168 | 0.00% | 67.5만 |
|---|
| 2026.09.16 | ₩7,142 | ₩7,362 | ₩7,015 | ₩7,035 | -1.50% | 70.2만 |
|---|
| 2026.09.15 | ₩7,208 | ₩7,282 | ₩6,974 | ₩7,142 | -0.93% | 163.1만 |
|---|
| 2026.09.14 | ₩7,275 | ₩7,382 | ₩7,208 | ₩7,275 | 0.00% | 125.1만 |
|---|
| 2026.09.11 | ₩7,396 | ₩7,416 | ₩7,168 | ₩7,315 | -1.08% | 140.1만 |
|---|
| 2026.09.10 | ₩7,155 | ₩7,255 | ₩7,068 | ₩7,235 | +1.12% | 63.7만 |
|---|
| 2026.09.09 | ₩7,543 | ₩7,717 | ₩7,195 | ₩7,208 | -4.43% | 95만 |
|---|
| 2026.09.08 | ₩7,596 | ₩7,757 | ₩7,489 | ₩7,596 | 0.00% | 97.2만 |
|---|
| 2026.09.04 | ₩7,449 | ₩7,763 | ₩7,449 | ₩7,596 | +1.97% | 85.9만 |
|---|
| 2026.09.03 | ₩8,105 | ₩8,213 | ₩7,556 | ₩7,610 | -6.11% | 169.6만 |
|---|
| 2026.09.02 | ₩8,359 | ₩8,425 | ₩7,998 | ₩8,011 | -4.16% | 144.8만 |
|---|
| 2026.09.01 | ₩8,827 | ₩9,047 | ₩8,252 | ₩8,292 | -6.06% | 235.7만 |
|---|
| 2026.08.31 | ₩9,442 | ₩9,442 | ₩8,934 | ₩8,987 | -4.82% | 117.1만 |
|---|
| 2026.08.28 | ₩9,054 | ₩9,830 | ₩9,027 | ₩9,495 | +4.87% | 144.3만 |
|---|
| 2026.08.27 | ₩9,281 | ₩9,402 | ₩8,780 | ₩9,014 | -2.88% | 113.1만 |
|---|
| 2026.08.26 | ₩8,934 | ₩9,121 | ₩8,499 | ₩8,532 | -4.49% | 69.9만 |
|---|
| 2026.08.25 | ₩9,161 | ₩9,161 | ₩8,793 | ₩9,001 | -1.75% | 79.7만 |
|---|
| 2026.08.24 | ₩8,907 | ₩9,288 | ₩8,827 | ₩9,188 | +3.15% | 111.2만 |
|---|
| 2026.08.21 | ₩8,412 | ₩8,812 | ₩8,411 | ₩8,693 | +3.34% | 81만 |
|---|
| 2026.08.20 | ₩7,824 | ₩8,412 | ₩7,797 | ₩8,319 | +6.32% | 84.5만 |
|---|
| 2026.08.19 | ₩8,292 | ₩8,479 | ₩7,911 | ₩7,984 | -3.71% | 90.1만 |
|---|
| 2026.08.18 | ₩8,105 | ₩8,405 | ₩7,951 | ₩8,278 | +2.15% | 74.5만 |
|---|
| 2026.08.17 | ₩8,064 | ₩8,285 | ₩8,064 | ₩8,145 | +1.00% | 95.5만 |
|---|
| 2026.08.14 | ₩7,971 | ₩8,339 | ₩7,971 | ₩8,212 | +3.02% | 76만 |
|---|
| 2026.08.13 | ₩7,944 | ₩8,138 | ₩7,850 | ₩7,998 | +0.67% | 73.4만 |
|---|
| 2026.08.12 | ₩8,024 | ₩8,126 | ₩7,616 | ₩7,917 | -1.33% | 114.3만 |
|---|
| 2026.08.11 | ₩8,613 | ₩8,626 | ₩7,917 | ₩7,931 | -7.92% | 173.5만 |
|---|
| 2026.08.10 | ₩7,984 | ₩8,745 | ₩7,891 | ₩8,278 | +3.69% | 331.8만 |
|---|
| 2026.08.07 | ₩9,235 | ₩9,415 | ₩7,509 | ₩7,864 | -14.84% | 328만 |
|---|
| 2026.08.06 | ₩7,422 | ₩7,476 | ₩6,874 | ₩7,061 | -4.86% | 319.2만 |
|---|
| 2026.08.05 | ₩7,770 | ₩7,844 | ₩7,516 | ₩7,529 | -3.10% | 105.3만 |
|---|
| 2026.08.04 | ₩7,703 | ₩7,830 | ₩7,544 | ₩7,703 | 0.00% | 106.3만 |
|---|
| 2026.08.03 | ₩7,931 | ₩8,205 | ₩7,717 | ₩7,730 | -2.53% | 100.7만 |
|---|
| 2026.07.31 | ₩8,158 | ₩8,276 | ₩7,773 | ₩7,797 | -4.43% | 131.2만 |
|---|
| 2026.07.30 | ₩8,292 | ₩8,359 | ₩8,011 | ₩8,091 | -2.42% | 151.4만 |
|---|
| 2026.07.29 | ₩8,412 | ₩8,566 | ₩8,051 | ₩8,292 | -1.43% | 114.1만 |
|---|
| 2026.07.28 | ₩8,412 | ₩8,800 | ₩8,332 | ₩8,492 | +0.95% | 129.2만 |
|---|
| 2026.07.27 | ₩7,944 | ₩8,367 | ₩7,931 | ₩8,185 | +3.03% | 110.6만 |
|---|
| 2026.07.24 | ₩7,730 | ₩7,917 | ₩7,603 | ₩7,743 | +0.17% | 43.5만 |
|---|
| 2026.07.23 | ₩7,864 | ₩7,957 | ₩7,550 | ₩7,650 | -2.72% | 48.8만 |
|---|
| 2026.07.22 | ₩7,743 | ₩7,998 | ₩7,677 | ₩7,971 | +2.94% | 93.2만 |
|---|
| 2026.07.21 | ₩7,690 | ₩7,917 | ₩7,663 | ₩7,770 | +1.04% | 54만 |
|---|
| 2026.07.20 | ₩7,757 | ₩7,891 | ₩7,516 | ₩7,529 | -2.93% | 42.1만 |
|---|
| 2026.07.17 | ₩7,703 | ₩7,891 | ₩7,623 | ₩7,784 | +1.04% | 38.2만 |
|---|
| 2026.07.16 | ₩7,516 | ₩7,937 | ₩7,449 | ₩7,877 | +4.80% | 44.7만 |
|---|
| 2026.07.15 | ₩7,489 | ₩7,877 | ₩7,456 | ₩7,556 | +0.89% | 46.7만 |
|---|
| 2026.07.14 | ₩7,596 | ₩7,730 | ₩7,309 | ₩7,422 | -2.29% | 134.1만 |
|---|
| 2026.07.13 | ₩7,436 | ₩7,743 | ₩7,409 | ₩7,610 | +2.34% | 53.3만 |
|---|
| 2026.07.10 | ₩7,182 | ₩7,570 | ₩7,142 | ₩7,463 | +3.91% | 43.4만 |
|---|
| 2026.07.09 | ₩7,075 | ₩7,249 | ₩7,035 | ₩7,182 | +1.51% | 42만 |
|---|
| 2026.07.08 | ₩7,155 | ₩7,155 | ₩6,928 | ₩7,088 | -0.93% | 66.2만 |
|---|
| 2026.07.07 | ₩7,396 | ₩7,449 | ₩7,101 | ₩7,222 | -2.35% | 56.9만 |
|---|
| 2026.07.06 | ₩7,369 | ₩7,563 | ₩7,120 | ₩7,409 | +0.54% | 64.6만 |
|---|
| 2026.07.02 | ₩7,623 | ₩7,730 | ₩7,182 | ₩7,369 | -3.33% | 96.9만 |
|---|
| 2026.07.01 | ₩7,810 | ₩7,957 | ₩7,469 | ₩7,630 | -2.31% | 63.4만 |
|---|
| 2026.06.30 | ₩7,784 | ₩7,944 | ₩7,550 | ₩7,864 | +1.03% | 73만 |
|---|
| 2026.06.29 | ₩7,784 | ₩7,931 | ₩7,650 | ₩7,864 | +1.03% | 48.6만 |
|---|
| 2026.06.26 | ₩7,570 | ₩7,891 | ₩7,429 | ₩7,757 | +2.47% | 129.6만 |
|---|
| 2026.06.25 | ₩7,556 | ₩7,743 | ₩7,356 | ₩7,556 | 0.00% | 58만 |
|---|
| 2026.06.24 | ₩7,128 | ₩7,703 | ₩7,128 | ₩7,556 | +6.00% | 54.5만 |
|---|
| 2026.06.23 | ₩7,035 | ₩7,336 | ₩6,942 | ₩7,195 | +2.28% | 86.2만 |
|---|
| 2026.06.22 | ₩7,315 | ₩7,409 | ₩6,994 | ₩7,088 | -3.11% | 62.2만 |
|---|
| 2026.06.18 | ₩6,994 | ₩7,342 | ₩6,861 | ₩7,329 | +4.78% | 76.7만 |
|---|
| 2026.06.17 | ₩7,356 | ₩7,480 | ₩6,807 | ₩6,807 | -7.45% | 56.2만 |
|---|
| 2026.06.16 | ₩7,329 | ₩7,516 | ₩7,262 | ₩7,329 | 0.00% | 48.4만 |
|---|
| 2026.06.15 | ₩7,302 | ₩7,507 | ₩7,208 | ₩7,329 | +0.37% | 48.3만 |
|---|
| 2026.06.12 | ₩7,289 | ₩7,409 | ₩7,101 | ₩7,195 | -1.28% | 61.1만 |
|---|
| 2026.06.11 | ₩6,928 | ₩7,302 | ₩6,888 | ₩7,249 | +4.63% | 77.7만 |
|---|
| 2026.06.10 | ₩6,901 | ₩7,162 | ₩6,850 | ₩6,968 | +0.97% | 42.6만 |
|---|
| 2026.06.09 | ₩7,021 | ₩7,242 | ₩6,740 | ₩6,928 | -1.33% | 90만 |
|---|
| 2026.06.08 | ₩6,874 | ₩7,115 | ₩6,794 | ₩7,008 | +1.95% | 59.2만 |
|---|
| 2026.06.05 | ₩7,021 | ₩7,128 | ₩6,734 | ₩6,821 | -2.86% | 70.2만 |
|---|
| 2026.06.04 | ₩7,045 | ₩7,282 | ₩6,921 | ₩7,075 | +0.42% | 39.7만 |
|---|
| 2026.06.03 | ₩7,008 | ₩7,021 | ₩6,841 | ₩6,981 | -0.38% | 47.5만 |
|---|
| 2026.06.02 | ₩7,463 | ₩7,476 | ₩7,001 | ₩7,075 | -5.20% | 61.7만 |
|---|
| 2026.06.01 | ₩7,463 | ₩7,529 | ₩7,315 | ₩7,476 | +0.18% | 63.3만 |
|---|
| 2026.05.29 | ₩7,289 | ₩7,777 | ₩7,249 | ₩7,596 | +4.22% | 132.3만 |
|---|
| 2026.05.28 | ₩7,182 | ₩7,449 | ₩7,088 | ₩7,356 | +2.42% | 46.4만 |
|---|
| 2026.05.27 | ₩7,048 | ₩7,516 | ₩6,994 | ₩7,208 | +2.28% | 83.3만 |
|---|
| 2026.05.26 | ₩7,061 | ₩7,229 | ₩6,934 | ₩7,048 | -0.19% | 41.2만 |
|---|
| 2026.05.22 | ₩6,914 | ₩7,115 | ₩6,874 | ₩6,968 | +0.77% | 49.5만 |
|---|
| 2026.05.21 | ₩6,607 | ₩6,934 | ₩6,433 | ₩6,901 | +4.45% | 54.7만 |
|---|
| 2026.05.20 | ₩6,205 | ₩6,627 | ₩6,032 | ₩6,567 | +5.82% | 67만 |
|---|
| 2026.05.19 | ₩6,326 | ₩6,466 | ₩6,139 | ₩6,272 | -0.85% | 72.2만 |
|---|
| 2026.05.18 | ₩6,794 | ₩6,867 | ₩6,379 | ₩6,419 | -5.51% | 63.9만 |
|---|
| 2026.05.15 | ₩6,727 | ₩6,821 | ₩6,647 | ₩6,767 | +0.60% | 49.2만 |
|---|
| 2026.05.14 | ₩6,981 | ₩7,095 | ₩6,627 | ₩6,834 | -2.11% | 97.3만 |
|---|
| 2026.05.13 | ₩7,356 | ₩7,489 | ₩6,821 | ₩7,008 | -4.73% | 131.5만 |
|---|
| 2026.05.12 | ₩7,369 | ₩7,650 | ₩7,028 | ₩7,409 | +0.54% | 102.2만 |
|---|
| 2026.05.11 | ₩7,075 | ₩7,289 | ₩6,621 | ₩7,275 | +2.84% | 188만 |
|---|
| 2026.05.08 | ₩6,460 | ₩8,145 | ₩6,460 | ₩7,035 | +8.90% | 432.9만 |
|---|
| 2026.05.07 | ₩5,938 | ₩6,353 | ₩5,884 | ₩5,965 | +0.45% | 116.6만 |
|---|
| 2026.05.06 | ₩5,791 | ₩5,918 | ₩5,791 | ₩5,858 | +1.15% | 48.2만 |
|---|
| 2026.05.05 | ₩5,724 | ₩5,918 | ₩5,724 | ₩5,777 | +0.93% | 22.8만 |
|---|
| 2026.05.04 | ₩5,871 | ₩5,978 | ₩5,657 | ₩5,724 | -2.51% | 37.4만 |
|---|
| 2026.05.01 | ₩5,844 | ₩6,032 | ₩5,844 | ₩5,938 | +1.60% | 43.9만 |
|---|
| 2026.04.30 | ₩5,724 | ₩5,998 | ₩5,657 | ₩5,898 | +3.04% | 40만 |
|---|
| 2026.04.29 | ₩5,818 | ₩6,005 | ₩5,650 | ₩5,711 | -1.84% | 45.7만 |
|---|
| 2026.04.28 | ₩5,791 | ₩5,978 | ₩5,784 | ₩5,898 | +1.85% | 34.9만 |
|---|
| 2026.04.27 | ₩5,851 | ₩6,005 | ₩5,764 | ₩5,764 | -1.49% | 36.7만 |
|---|
| 2026.04.24 | ₩5,871 | ₩5,978 | ₩5,753 | ₩5,858 | -0.23% | 24만 |
|---|
| 2026.04.23 | ₩5,965 | ₩6,012 | ₩5,731 | ₩5,844 | -2.02% | 40.3만 |
|---|
| 2026.04.22 | ₩5,965 | ₩6,065 | ₩5,818 | ₩5,978 | +0.22% | 56.4만 |
|---|
| 2026.04.21 | ₩6,045 | ₩6,192 | ₩5,811 | ₩5,871 | -2.88% | 46.8만 |
|---|
| 2026.04.20 | ₩5,804 | ₩6,112 | ₩5,751 | ₩6,032 | +3.92% | 54.9만 |
|---|
| 2026.04.17 | ₩5,684 | ₩5,958 | ₩5,650 | ₩5,844 | +2.82% | 53만 |
|---|
| 2026.04.16 | ₩5,296 | ₩5,871 | ₩5,229 | ₩5,577 | +5.30% | 103.4만 |
|---|
| 2026.04.15 | ₩5,022 | ₩5,343 | ₩4,922 | ₩5,309 | +5.73% | 87.4만 |
|---|
| 2026.04.14 | ₩4,788 | ₩5,082 | ₩4,761 | ₩4,922 | +2.79% | 72.6만 |
|---|
| 2026.04.13 | ₩4,774 | ₩4,835 | ₩4,701 | ₩4,774 | 0.00% | 48.9만 |
|---|
| 2026.04.10 | ₩5,015 | ₩5,049 | ₩4,714 | ₩4,868 | -2.93% | 44.7만 |
|---|
| 2026.04.09 | ₩5,029 | ₩5,069 | ₩4,881 | ₩5,015 | -0.27% | 46.2만 |
|---|
| 2026.04.08 | ₩5,015 | ₩5,095 | ₩4,922 | ₩5,042 | +0.53% | 56.6만 |
|---|
| 2026.04.07 | ₩4,494 | ₩4,922 | ₩4,494 | ₩4,868 | +8.33% | 76.5만 |
|---|
| 2026.04.06 | ₩4,320 | ₩4,641 | ₩4,320 | ₩4,560 | +5.57% | 64.7만 |
|---|
| 2026.04.02 | ₩4,186 | ₩4,360 | ₩4,079 | ₩4,346 | +3.83% | 57.7만 |
|---|
| 2026.04.01 | ₩4,280 | ₩4,393 | ₩4,239 | ₩4,280 | 0.00% | 89만 |
|---|
| 2026.03.31 | ₩4,253 | ₩4,293 | ₩4,092 | ₩4,213 | -0.94% | 87.3만 |
|---|
| 2026.03.30 | ₩3,945 | ₩4,159 | ₩3,932 | ₩4,092 | +3.73% | 77.4만 |
|---|
| 2026.03.27 | ₩3,999 | ₩4,052 | ₩3,878 | ₩3,919 | -2.01% | 67.6만 |
|---|
| 2026.03.26 | ₩4,480 | ₩4,480 | ₩4,012 | ₩4,026 | -10.15% | 87만 |
|---|
| 2026.03.25 | ₩4,480 | ₩4,560 | ₩4,353 | ₩4,413 | -1.49% | 61.5만 |
|---|
| 2026.03.24 | ₩4,520 | ₩4,581 | ₩4,427 | ₩4,440 | -1.78% | 63.5만 |
|---|
| 2026.03.23 | ₩4,614 | ₩4,754 | ₩4,514 | ₩4,574 | -0.87% | 86.9만 |
|---|
| 2026.03.20 | ₩4,641 | ₩4,654 | ₩4,440 | ₩4,507 | -2.88% | 119.9만 |
|---|
| 2026.03.19 | ₩4,614 | ₩4,754 | ₩4,453 | ₩4,694 | +1.74% | 138.8만 |
|---|
| 2026.03.18 | ₩5,082 | ₩5,269 | ₩4,661 | ₩4,681 | -7.89% | 129.5만 |
|---|
| 2026.03.17 | ₩5,149 | ₩5,256 | ₩4,835 | ₩5,122 | -0.52% | 114.8만 |
|---|
| 2026.03.16 | ₩5,523 | ₩5,523 | ₩4,828 | ₩5,149 | -6.78% | 331.4만 |
|---|
| 2026.03.13 | ₩6,005 | ₩6,005 | ₩5,309 | ₩5,523 | -8.02% | 266만 |
|---|
| 2026.03.12 | ₩5,951 | ₩5,985 | ₩5,584 | ₩5,751 | -3.37% | 96.1만 |
|---|
| 2026.03.11 | ₩6,179 | ₩6,339 | ₩5,664 | ₩6,012 | -2.71% | 132.2만 |
|---|
| 2026.03.10 | ₩6,112 | ₩6,339 | ₩6,058 | ₩6,192 | +1.31% | 80.2만 |
|---|
| 2026.03.09 | ₩5,991 | ₩6,179 | ₩5,737 | ₩6,032 | +0.67% | 105만 |
|---|
| 2026.03.06 | ₩5,791 | ₩6,165 | ₩5,739 | ₩6,125 | +5.77% | 95.6만 |
|---|
| 2026.03.05 | ₩6,139 | ₩6,326 | ₩5,744 | ₩5,978 | -2.61% | 119.2만 |
|---|
| 2026.03.04 | ₩6,192 | ₩6,393 | ₩5,938 | ₩6,219 | +0.43% | 81만 |
|---|
| 2026.03.03 | ₩5,954 | ₩6,272 | ₩5,670 | ₩6,112 | +2.65% | 198.9만 |
|---|
| 2026.03.02 | ₩6,500 | ₩6,627 | ₩6,252 | ₩6,272 | -3.50% | 182.1만 |
|---|
| 2026.02.27 | ₩6,580 | ₩6,867 | ₩6,486 | ₩6,687 | +1.63% | 70.1만 |
|---|
| 2026.02.26 | ₩6,834 | ₩6,934 | ₩6,680 | ₩6,727 | -1.57% | 55.7만 |
|---|
| 2026.02.25 | ₩6,847 | ₩6,981 | ₩6,621 | ₩6,821 | -0.39% | 58.3만 |
|---|
| 2026.02.24 | ₩6,433 | ₩7,195 | ₩6,419 | ₩6,794 | +5.61% | 120.2만 |
|---|
| 2026.02.23 | ₩6,660 | ₩6,928 | ₩6,379 | ₩6,486 | -2.61% | 164.2만 |
|---|
| 2026.02.20 | ₩6,232 | ₩8,078 | ₩6,219 | ₩7,008 | +12.45% | 642.6만 |
|---|
| 2026.02.19 | ₩5,604 | ₩5,958 | ₩5,430 | ₩5,911 | +5.49% | 93.7만 |
|---|
| 2026.02.18 | ₩5,082 | ₩5,858 | ₩4,828 | ₩5,644 | +11.05% | 150.2만 |
|---|
| 2026.02.17 | ₩4,788 | ₩5,082 | ₩4,721 | ₩4,935 | +3.07% | 144.7만 |
|---|
| 2026.02.13 | ₩4,855 | ₩5,015 | ₩4,774 | ₩4,801 | -1.10% | 46.2만 |
|---|
| 2026.02.12 | ₩5,216 | ₩5,216 | ₩4,748 | ₩4,815 | -7.69% | 89.1만 |
|---|
| 2026.02.11 | ₩5,216 | ₩5,269 | ₩5,049 | ₩5,176 | -0.77% | 46.2만 |
|---|
| 2026.02.10 | ₩5,082 | ₩5,430 | ₩5,069 | ₩5,176 | +1.84% | 46.5만 |
|---|
| 2026.02.09 | ₩5,283 | ₩5,343 | ₩4,774 | ₩5,082 | -3.80% | 104.2만 |
|---|
| 2026.02.06 | ₩5,430 | ₩5,574 | ₩5,296 | ₩5,309 | -2.22% | 58.7만 |
|---|
| 2026.02.05 | ₩5,523 | ₩5,537 | ₩5,329 | ₩5,376 | -2.66% | 75.8만 |
|---|
| 2026.02.04 | ₩5,564 | ₩5,764 | ₩5,503 | ₩5,657 | +1.68% | 90.1만 |
|---|
| 2026.02.03 | ₩5,617 | ₩5,644 | ₩5,296 | ₩5,497 | -2.14% | 81.3만 |
|---|
| 2026.02.02 | ₩5,416 | ₩5,724 | ₩5,202 | ₩5,550 | +2.47% | 57.8만 |
|---|
| 2026.01.30 | ₩5,403 | ₩5,537 | ₩5,289 | ₩5,430 | +0.50% | 82.6만 |
|---|
| 2026.01.29 | ₩5,644 | ₩5,737 | ₩5,256 | ₩5,550 | -1.66% | 70.1만 |
|---|
| 2026.01.28 | ₩5,670 | ₩5,751 | ₩5,490 | ₩5,630 | -0.71% | 66.8만 |
|---|
| 2026.01.27 | ₩5,697 | ₩5,798 | ₩5,550 | ₩5,670 | -0.47% | 87.8만 |
|---|
| 2026.01.26 | ₩5,660 | ₩5,818 | ₩5,443 | ₩5,630 | -0.52% | 101만 |
|---|
| 2026.01.23 | ₩5,751 | ₩5,925 | ₩5,564 | ₩5,697 | -0.93% | 148.6만 |
|---|
| 2026.01.22 | ₩5,042 | ₩6,152 | ₩4,962 | ₩5,898 | +16.98% | 345.7만 |
|---|
| 2026.01.21 | ₩4,761 | ₩5,249 | ₩4,641 | ₩5,042 | +5.90% | 200.9만 |
|---|
| 2026.01.20 | ₩4,694 | ₩4,815 | ₩4,413 | ₩4,748 | +1.14% | 62.3만 |
|---|
| 2026.01.16 | ₩4,895 | ₩4,939 | ₩4,801 | ₩4,841 | -1.09% | 41.1만 |
|---|
| 2026.01.15 | ₩4,815 | ₩5,042 | ₩4,681 | ₩4,895 | +1.67% | 145.4만 |
|---|
| 2026.01.14 | ₩4,734 | ₩4,881 | ₩4,634 | ₩4,774 | +0.85% | 53.2만 |
|---|
| 2026.01.13 | ₩4,748 | ₩4,828 | ₩4,661 | ₩4,734 | -0.28% | 50.3만 |
|---|
| 2026.01.12 | ₩4,828 | ₩4,935 | ₩4,567 | ₩4,708 | -2.49% | 104.1만 |
|---|
| 2026.01.09 | ₩5,243 | ₩5,265 | ₩4,828 | ₩4,908 | -6.38% | 113.3만 |
|---|
| 2026.01.08 | ₩4,614 | ₩5,336 | ₩4,587 | ₩5,229 | +13.33% | 248.3만 |
|---|
| 2026.01.07 | ₩4,721 | ₩4,721 | ₩4,560 | ₩4,667 | -1.13% | 41.9만 |
|---|
| 2026.01.06 | ₩4,574 | ₩4,734 | ₩4,373 | ₩4,721 | +3.22% | 73.4만 |
|---|
| 2026.01.05 | ₩4,494 | ₩4,841 | ₩4,407 | ₩4,587 | +2.08% | 74.3만 |
|---|
| 2026.01.02 | ₩4,587 | ₩4,625 | ₩4,360 | ₩4,494 | -2.04% | 51.4만 |
|---|
| 2025.12.31 | ₩4,547 | ₩4,641 | ₩4,500 | ₩4,547 | 0.00% | 69만 |
|---|
| 2025.12.30 | ₩4,494 | ₩4,574 | ₩4,453 | ₩4,520 | +0.60% | 60.1만 |
|---|
| 2025.12.29 | ₩4,641 | ₩4,694 | ₩4,480 | ₩4,507 | -2.88% | 54.4만 |
|---|
| 2025.12.26 | ₩4,253 | ₩4,721 | ₩4,253 | ₩4,708 | +10.69% | 98.2만 |
|---|
| 2025.12.24 | ₩4,173 | ₩4,306 | ₩4,139 | ₩4,253 | +1.92% | 43.8만 |
|---|
| 2025.12.23 | ₩4,012 | ₩4,186 | ₩3,939 | ₩4,159 | +3.67% | 61.6만 |
|---|
| 2025.12.22 | ₩4,039 | ₩4,106 | ₩3,979 | ₩4,039 | 0.00% | 57.5만 |
|---|
| 2025.12.19 | ₩4,026 | ₩4,106 | ₩3,985 | ₩4,012 | -0.33% | 114.2만 |
|---|
| 2025.12.18 | ₩4,106 | ₩4,159 | ₩3,999 | ₩4,026 | -1.95% | 42.3만 |
|---|
| 2025.12.17 | ₩4,092 | ₩4,154 | ₩4,019 | ₩4,026 | -1.63% | 45.9만 |
|---|
| 2025.12.16 | ₩4,026 | ₩4,126 | ₩4,026 | ₩4,052 | +0.66% | 38.7만 |
|---|
| 2025.12.15 | ₩4,346 | ₩4,346 | ₩4,059 | ₩4,092 | -5.85% | 61.6만 |
|---|
| 2025.12.12 | ₩4,494 | ₩4,520 | ₩4,253 | ₩4,306 | -4.17% | 54.4만 |
|---|
| 2025.12.11 | ₩4,387 | ₩4,520 | ₩4,333 | ₩4,453 | +1.52% | 63.4만 |
|---|
| 2025.12.10 | ₩4,026 | ₩4,534 | ₩4,026 | ₩4,387 | +8.97% | 106.7만 |
|---|
| 2025.12.09 | ₩3,985 | ₩4,206 | ₩3,979 | ₩4,039 | +1.34% | 73.8만 |
|---|
| 2025.12.08 | ₩4,066 | ₩4,106 | ₩3,972 | ₩4,012 | -1.32% | 110.7만 |
|---|
| 2025.12.05 | ₩4,173 | ₩4,173 | ₩4,012 | ₩4,026 | -3.53% | 50.4만 |
|---|
| 2025.12.04 | ₩4,293 | ₩4,306 | ₩4,112 | ₩4,173 | -2.80% | 50.9만 |
|---|
| 2025.12.03 | ₩4,226 | ₩4,253 | ₩4,139 | ₩4,186 | -0.95% | 71만 |
|---|
| 2025.12.02 | ₩4,333 | ₩4,333 | ₩4,179 | ₩4,213 | -2.78% | 56.1만 |
|---|
| 2025.12.01 | ₩4,146 | ₩4,380 | ₩4,133 | ₩4,239 | +2.26% | 71.3만 |
|---|
| 2025.11.28 | ₩4,199 | ₩4,260 | ₩4,133 | ₩4,226 | +0.64% | 26.8만 |
|---|
| 2025.11.26 | ₩4,079 | ₩4,239 | ₩4,039 | ₩4,133 | +1.31% | 44.3만 |
|---|
| 2025.11.25 | ₩3,852 | ₩4,179 | ₩3,838 | ₩4,079 | +5.90% | 108만 |
|---|
| 2025.11.24 | ₩3,825 | ₩3,885 | ₩3,785 | ₩3,838 | +0.35% | 108만 |
|---|
| 2025.11.21 | ₩3,785 | ₩3,885 | ₩3,638 | ₩3,758 | -0.71% | 153.7만 |
|---|
| 2025.11.20 | ₩4,039 | ₩4,126 | ₩3,771 | ₩3,785 | -6.29% | 131.4만 |
|---|
| 2025.11.19 | ₩4,012 | ₩4,106 | ₩3,898 | ₩3,932 | -2.00% | 161.9만 |
|---|
| 2025.11.18 | ₩4,079 | ₩4,173 | ₩3,985 | ₩4,026 | -1.31% | 98만 |
|---|
| 2025.11.17 | ₩4,306 | ₩4,320 | ₩4,052 | ₩4,092 | -4.97% | 98.5만 |
|---|
| 2025.11.14 | ₩4,467 | ₩4,520 | ₩4,293 | ₩4,346 | -2.69% | 89.3만 |
|---|
| 2025.11.13 | ₩4,895 | ₩4,908 | ₩4,507 | ₩4,560 | -6.83% | 88.6만 |
|---|
| 2025.11.12 | ₩4,788 | ₩5,309 | ₩4,774 | ₩4,935 | +3.07% | 114.3만 |
|---|
| 2025.11.11 | ₩5,002 | ₩5,109 | ₩4,647 | ₩4,734 | -5.35% | 112만 |
|---|
| 2025.11.10 | ₩4,694 | ₩5,443 | ₩4,617 | ₩5,002 | +6.55% | 251.3만 |
|---|
| 2025.11.07 | ₩4,547 | ₩5,136 | ₩4,306 | ₩4,453 | -2.06% | 280.1만 |
|---|
| 2025.11.06 | ₩4,213 | ₩4,213 | ₩4,026 | ₩4,039 | -4.13% | 101.9만 |
|---|
| 2025.11.05 | ₩4,039 | ₩4,253 | ₩3,945 | ₩4,253 | +5.30% | 89.5만 |
|---|
| 2025.11.04 | ₩4,146 | ₩4,146 | ₩3,919 | ₩3,959 | -4.52% | 110만 |
|---|
| 2025.11.03 | ₩4,146 | ₩4,213 | ₩4,052 | ₩4,146 | 0.00% | 93.3만 |
|---|
| 2025.10.31 | ₩4,119 | ₩4,293 | ₩4,026 | ₩4,173 | +1.30% | 82.6만 |
|---|
| 2025.10.30 | ₩4,146 | ₩4,286 | ₩4,092 | ₩4,106 | -0.97% | 64만 |
|---|
| 2025.10.29 | ₩4,173 | ₩4,427 | ₩4,106 | ₩4,133 | -0.96% | 89.9만 |
|---|
| 2025.10.28 | ₩4,199 | ₩4,219 | ₩4,139 | ₩4,146 | -1.27% | 42.5만 |
|---|
| 2025.10.27 | ₩4,453 | ₩4,494 | ₩4,226 | ₩4,226 | -5.11% | 70.7만 |
|---|
| 2025.10.24 | ₩4,253 | ₩4,427 | ₩4,226 | ₩4,387 | +3.14% | 96.8만 |
|---|
| 2025.10.23 | ₩3,878 | ₩4,239 | ₩3,878 | ₩4,199 | +8.28% | 96.4만 |
|---|
| 2025.10.22 | ₩3,878 | ₩3,919 | ₩3,791 | ₩3,878 | 0.00% | 129.6만 |
|---|
| 2025.10.21 | ₩3,905 | ₩4,039 | ₩3,872 | ₩3,932 | +0.68% | 64.4만 |
|---|
| 2025.10.20 | ₩3,985 | ₩4,066 | ₩3,878 | ₩3,892 | -2.35% | 85.1만 |
|---|
| 2025.10.17 | ₩4,119 | ₩4,139 | ₩3,932 | ₩3,932 | -4.55% | 53.2만 |
|---|
| 2025.10.16 | ₩4,280 | ₩4,367 | ₩4,106 | ₩4,146 | -3.13% | 60.3만 |
|---|
| 2025.10.15 | ₩4,253 | ₩4,373 | ₩4,173 | ₩4,239 | -0.31% | 66.6만 |
|---|
| 2025.10.14 | ₩3,972 | ₩4,226 | ₩3,972 | ₩4,186 | +5.39% | 62.3만 |
|---|
| 2025.10.13 | ₩3,972 | ₩4,099 | ₩3,925 | ₩4,066 | +2.36% | 78.8만 |
|---|
| 2025.10.10 | ₩4,213 | ₩4,253 | ₩3,865 | ₩3,865 | -8.25% | 118.2만 |
|---|