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 | ₩8,671 | ₩8,838 | ₩8,537 | ₩8,591 | -0.92% | 69.4만 |
| 2026.10.08 | ₩8,297 | ₩8,798 | ₩8,221 | ₩8,671 | +4.50% | 142.3만 |
| 2026.10.07 | ₩8,151 | ₩8,564 | ₩8,071 | ₩8,417 | +3.27% | 91.6만 |
| 2026.10.06 | ₩8,151 | ₩8,404 | ₩8,104 | ₩8,151 | 0.00% | 72.2만 |
| 2026.10.05 | ₩7,777 | ₩8,124 | ₩7,670 | ₩8,097 | +4.12% | 76.2만 |
| 2026.10.02 | ₩7,517 | ₩7,884 | ₩7,470 | ₩7,817 | +3.99% | 47.5만 |
| 2026.10.01 | ₩7,190 | ₩7,790 | ₩7,070 | ₩7,470 | +3.90% | 181.3만 |
| 2026.09.30 | ₩7,150 | ₩7,317 | ₩7,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,217 |
| +0.93% |
| 130.6만 |
| 2026.09.29 | ₩7,283 | ₩7,297 | ₩7,043 | ₩7,110 | -2.38% | 63.3만 |
|---|
| 2026.09.28 | ₩7,217 | ₩7,390 | ₩7,110 | ₩7,283 | +0.92% | 137.9만 |
|---|
| 2026.09.25 | ₩7,283 | ₩7,577 | ₩7,083 | ₩7,337 | +0.73% | 66.1만 |
|---|
| 2026.09.24 | ₩7,083 | ₩7,330 | ₩7,083 | ₩7,270 | +2.64% | 77만 |
|---|
| 2026.09.23 | ₩7,457 | ₩7,457 | ₩7,003 | ₩7,097 | -4.83% | 177.9만 |
|---|
| 2026.09.22 | ₩7,217 | ₩7,517 | ₩7,177 | ₩7,497 | +3.88% | 68.1만 |
|---|
| 2026.09.21 | ₩7,203 | ₩7,404 | ₩7,130 | ₩7,243 | +0.56% | 82.3만 |
|---|
| 2026.09.18 | ₩7,237 | ₩7,370 | ₩6,990 | ₩7,177 | -0.83% | 181.2만 |
|---|
| 2026.09.17 | ₩7,150 | ₩7,217 | ₩7,003 | ₩7,150 | 0.00% | 67.5만 |
|---|
| 2026.09.16 | ₩7,123 | ₩7,344 | ₩6,997 | ₩7,017 | -1.50% | 70.2만 |
|---|
| 2026.09.15 | ₩7,190 | ₩7,263 | ₩6,957 | ₩7,123 | -0.93% | 163.1만 |
|---|
| 2026.09.14 | ₩7,257 | ₩7,364 | ₩7,190 | ₩7,257 | 0.00% | 125.1만 |
|---|
| 2026.09.11 | ₩7,377 | ₩7,397 | ₩7,150 | ₩7,297 | -1.08% | 140.1만 |
|---|
| 2026.09.10 | ₩7,137 | ₩7,237 | ₩7,050 | ₩7,217 | +1.12% | 63.7만 |
|---|
| 2026.09.09 | ₩7,524 | ₩7,697 | ₩7,177 | ₩7,190 | -4.43% | 95만 |
|---|
| 2026.09.08 | ₩7,577 | ₩7,737 | ₩7,470 | ₩7,577 | 0.00% | 97.2만 |
|---|
| 2026.09.04 | ₩7,430 | ₩7,744 | ₩7,430 | ₩7,577 | +1.97% | 85.9만 |
|---|
| 2026.09.03 | ₩8,084 | ₩8,192 | ₩7,537 | ₩7,590 | -6.11% | 169.6만 |
|---|
| 2026.09.02 | ₩8,337 | ₩8,404 | ₩7,977 | ₩7,990 | -4.16% | 144.8만 |
|---|
| 2026.09.01 | ₩8,804 | ₩9,024 | ₩8,231 | ₩8,271 | -6.06% | 235.7만 |
|---|
| 2026.08.31 | ₩9,418 | ₩9,418 | ₩8,911 | ₩8,964 | -4.82% | 117.1만 |
|---|
| 2026.08.28 | ₩9,031 | ₩9,805 | ₩9,004 | ₩9,471 | +4.87% | 144.3만 |
|---|
| 2026.08.27 | ₩9,258 | ₩9,378 | ₩8,758 | ₩8,991 | -2.88% | 113.1만 |
|---|
| 2026.08.26 | ₩8,911 | ₩9,098 | ₩8,477 | ₩8,511 | -4.49% | 69.9만 |
|---|
| 2026.08.25 | ₩9,138 | ₩9,138 | ₩8,771 | ₩8,978 | -1.75% | 79.7만 |
|---|
| 2026.08.24 | ₩8,884 | ₩9,264 | ₩8,804 | ₩9,164 | +3.15% | 111.2만 |
|---|
| 2026.08.21 | ₩8,391 | ₩8,790 | ₩8,389 | ₩8,671 | +3.34% | 81만 |
|---|
| 2026.08.20 | ₩7,804 | ₩8,391 | ₩7,777 | ₩8,297 | +6.32% | 84.5만 |
|---|
| 2026.08.19 | ₩8,271 | ₩8,457 | ₩7,890 | ₩7,964 | -3.71% | 90.1만 |
|---|
| 2026.08.18 | ₩8,084 | ₩8,384 | ₩7,930 | ₩8,257 | +2.15% | 74.5만 |
|---|
| 2026.08.17 | ₩8,044 | ₩8,264 | ₩8,044 | ₩8,124 | +1.00% | 95.5만 |
|---|
| 2026.08.14 | ₩7,950 | ₩8,317 | ₩7,950 | ₩8,191 | +3.02% | 76만 |
|---|
| 2026.08.13 | ₩7,924 | ₩8,117 | ₩7,830 | ₩7,977 | +0.67% | 73.4만 |
|---|
| 2026.08.12 | ₩8,004 | ₩8,105 | ₩7,597 | ₩7,897 | -1.33% | 114.3만 |
|---|
| 2026.08.11 | ₩8,591 | ₩8,604 | ₩7,897 | ₩7,910 | -7.92% | 173.5만 |
|---|
| 2026.08.10 | ₩7,964 | ₩8,723 | ₩7,870 | ₩8,257 | +3.69% | 331.8만 |
|---|
| 2026.08.07 | ₩9,211 | ₩9,391 | ₩7,490 | ₩7,844 | -14.84% | 328만 |
|---|
| 2026.08.06 | ₩7,404 | ₩7,457 | ₩6,857 | ₩7,043 | -4.86% | 319.2만 |
|---|
| 2026.08.05 | ₩7,750 | ₩7,824 | ₩7,497 | ₩7,510 | -3.10% | 105.3만 |
|---|
| 2026.08.04 | ₩7,684 | ₩7,810 | ₩7,525 | ₩7,684 | 0.00% | 106.3만 |
|---|
| 2026.08.03 | ₩7,910 | ₩8,184 | ₩7,697 | ₩7,710 | -2.53% | 100.7만 |
|---|
| 2026.07.31 | ₩8,137 | ₩8,255 | ₩7,753 | ₩7,777 | -4.43% | 131.2만 |
|---|
| 2026.07.30 | ₩8,271 | ₩8,337 | ₩7,990 | ₩8,071 | -2.42% | 151.4만 |
|---|
| 2026.07.29 | ₩8,391 | ₩8,544 | ₩8,030 | ₩8,271 | -1.43% | 114.1만 |
|---|
| 2026.07.28 | ₩8,391 | ₩8,778 | ₩8,311 | ₩8,471 | +0.95% | 129.2만 |
|---|
| 2026.07.27 | ₩7,924 | ₩8,345 | ₩7,910 | ₩8,164 | +3.03% | 110.6만 |
|---|
| 2026.07.24 | ₩7,710 | ₩7,897 | ₩7,584 | ₩7,724 | +0.17% | 43.5만 |
|---|
| 2026.07.23 | ₩7,844 | ₩7,937 | ₩7,530 | ₩7,630 | -2.72% | 48.8만 |
|---|
| 2026.07.22 | ₩7,724 | ₩7,977 | ₩7,657 | ₩7,950 | +2.94% | 93.2만 |
|---|
| 2026.07.21 | ₩7,670 | ₩7,897 | ₩7,644 | ₩7,750 | +1.04% | 54만 |
|---|
| 2026.07.20 | ₩7,737 | ₩7,870 | ₩7,497 | ₩7,510 | -2.93% | 42.1만 |
|---|
| 2026.07.17 | ₩7,684 | ₩7,870 | ₩7,604 | ₩7,764 | +1.04% | 38.2만 |
|---|
| 2026.07.16 | ₩7,497 | ₩7,917 | ₩7,430 | ₩7,857 | +4.80% | 44.7만 |
|---|
| 2026.07.15 | ₩7,470 | ₩7,857 | ₩7,437 | ₩7,537 | +0.89% | 46.7만 |
|---|
| 2026.07.14 | ₩7,577 | ₩7,710 | ₩7,290 | ₩7,404 | -2.29% | 134.1만 |
|---|
| 2026.07.13 | ₩7,417 | ₩7,724 | ₩7,390 | ₩7,590 | +2.34% | 53.3만 |
|---|
| 2026.07.10 | ₩7,163 | ₩7,550 | ₩7,123 | ₩7,444 | +3.91% | 43.4만 |
|---|
| 2026.07.09 | ₩7,057 | ₩7,230 | ₩7,017 | ₩7,163 | +1.51% | 42만 |
|---|
| 2026.07.08 | ₩7,137 | ₩7,137 | ₩6,910 | ₩7,070 | -0.93% | 66.2만 |
|---|
| 2026.07.07 | ₩7,377 | ₩7,430 | ₩7,083 | ₩7,203 | -2.35% | 56.9만 |
|---|
| 2026.07.06 | ₩7,350 | ₩7,544 | ₩7,102 | ₩7,390 | +0.54% | 64.6만 |
|---|
| 2026.07.02 | ₩7,604 | ₩7,710 | ₩7,163 | ₩7,350 | -3.33% | 96.9만 |
|---|
| 2026.07.01 | ₩7,790 | ₩7,937 | ₩7,450 | ₩7,610 | -2.31% | 63.4만 |
|---|
| 2026.06.30 | ₩7,764 | ₩7,924 | ₩7,530 | ₩7,844 | +1.03% | 73만 |
|---|
| 2026.06.29 | ₩7,764 | ₩7,910 | ₩7,630 | ₩7,844 | +1.03% | 48.6만 |
|---|
| 2026.06.26 | ₩7,550 | ₩7,870 | ₩7,410 | ₩7,737 | +2.47% | 129.6만 |
|---|
| 2026.06.25 | ₩7,537 | ₩7,724 | ₩7,337 | ₩7,537 | 0.00% | 58만 |
|---|
| 2026.06.24 | ₩7,110 | ₩7,684 | ₩7,110 | ₩7,537 | +6.00% | 54.5만 |
|---|
| 2026.06.23 | ₩7,017 | ₩7,317 | ₩6,925 | ₩7,177 | +2.28% | 86.2만 |
|---|
| 2026.06.22 | ₩7,297 | ₩7,390 | ₩6,977 | ₩7,070 | -3.11% | 62.2만 |
|---|
| 2026.06.18 | ₩6,977 | ₩7,323 | ₩6,843 | ₩7,310 | +4.78% | 76.7만 |
|---|
| 2026.06.17 | ₩7,337 | ₩7,461 | ₩6,790 | ₩6,790 | -7.45% | 56.2만 |
|---|
| 2026.06.16 | ₩7,310 | ₩7,497 | ₩7,243 | ₩7,310 | 0.00% | 48.4만 |
|---|
| 2026.06.15 | ₩7,283 | ₩7,488 | ₩7,190 | ₩7,310 | +0.37% | 48.3만 |
|---|
| 2026.06.12 | ₩7,270 | ₩7,390 | ₩7,083 | ₩7,177 | -1.28% | 61.1만 |
|---|
| 2026.06.11 | ₩6,910 | ₩7,283 | ₩6,870 | ₩7,230 | +4.63% | 77.7만 |
|---|
| 2026.06.10 | ₩6,883 | ₩7,143 | ₩6,833 | ₩6,950 | +0.97% | 42.6만 |
|---|
| 2026.06.09 | ₩7,003 | ₩7,223 | ₩6,723 | ₩6,910 | -1.33% | 90만 |
|---|
| 2026.06.08 | ₩6,857 | ₩7,097 | ₩6,777 | ₩6,990 | +1.95% | 59.2만 |
|---|
| 2026.06.05 | ₩7,003 | ₩7,110 | ₩6,717 | ₩6,803 | -2.86% | 70.2만 |
|---|
| 2026.06.04 | ₩7,027 | ₩7,263 | ₩6,903 | ₩7,057 | +0.42% | 39.7만 |
|---|
| 2026.06.03 | ₩6,990 | ₩7,003 | ₩6,823 | ₩6,963 | -0.38% | 47.5만 |
|---|
| 2026.06.02 | ₩7,444 | ₩7,457 | ₩6,983 | ₩7,057 | -5.20% | 61.7만 |
|---|
| 2026.06.01 | ₩7,444 | ₩7,510 | ₩7,297 | ₩7,457 | +0.18% | 63.3만 |
|---|
| 2026.05.29 | ₩7,270 | ₩7,757 | ₩7,230 | ₩7,577 | +4.22% | 132.3만 |
|---|
| 2026.05.28 | ₩7,163 | ₩7,430 | ₩7,070 | ₩7,337 | +2.42% | 46.4만 |
|---|
| 2026.05.27 | ₩7,030 | ₩7,497 | ₩6,977 | ₩7,190 | +2.28% | 83.3만 |
|---|
| 2026.05.26 | ₩7,043 | ₩7,210 | ₩6,917 | ₩7,030 | -0.19% | 41.2만 |
|---|
| 2026.05.22 | ₩6,897 | ₩7,097 | ₩6,857 | ₩6,950 | +0.77% | 49.5만 |
|---|
| 2026.05.21 | ₩6,590 | ₩6,917 | ₩6,416 | ₩6,883 | +4.45% | 54.7만 |
|---|
| 2026.05.20 | ₩6,190 | ₩6,610 | ₩6,016 | ₩6,550 | +5.82% | 67만 |
|---|
| 2026.05.19 | ₩6,310 | ₩6,450 | ₩6,123 | ₩6,256 | -0.85% | 72.2만 |
|---|
| 2026.05.18 | ₩6,777 | ₩6,850 | ₩6,363 | ₩6,403 | -5.51% | 63.9만 |
|---|
| 2026.05.15 | ₩6,710 | ₩6,803 | ₩6,630 | ₩6,750 | +0.60% | 49.2만 |
|---|
| 2026.05.14 | ₩6,963 | ₩7,077 | ₩6,610 | ₩6,817 | -2.11% | 97.3만 |
|---|
| 2026.05.13 | ₩7,337 | ₩7,470 | ₩6,803 | ₩6,990 | -4.73% | 131.5만 |
|---|
| 2026.05.12 | ₩7,350 | ₩7,630 | ₩7,010 | ₩7,390 | +0.54% | 102.2만 |
|---|
| 2026.05.11 | ₩7,057 | ₩7,270 | ₩6,604 | ₩7,257 | +2.84% | 188만 |
|---|
| 2026.05.08 | ₩6,443 | ₩8,124 | ₩6,443 | ₩7,017 | +8.90% | 432.9만 |
|---|
| 2026.05.07 | ₩5,923 | ₩6,336 | ₩5,869 | ₩5,950 | +0.45% | 116.6만 |
|---|
| 2026.05.06 | ₩5,776 | ₩5,903 | ₩5,776 | ₩5,843 | +1.15% | 48.2만 |
|---|
| 2026.05.05 | ₩5,709 | ₩5,903 | ₩5,709 | ₩5,763 | +0.93% | 22.8만 |
|---|
| 2026.05.04 | ₩5,856 | ₩5,963 | ₩5,643 | ₩5,709 | -2.51% | 37.4만 |
|---|
| 2026.05.01 | ₩5,829 | ₩6,016 | ₩5,829 | ₩5,923 | +1.60% | 43.9만 |
|---|
| 2026.04.30 | ₩5,709 | ₩5,983 | ₩5,643 | ₩5,883 | +3.04% | 40만 |
|---|
| 2026.04.29 | ₩5,803 | ₩5,990 | ₩5,636 | ₩5,696 | -1.84% | 45.7만 |
|---|
| 2026.04.28 | ₩5,776 | ₩5,963 | ₩5,769 | ₩5,883 | +1.85% | 34.9만 |
|---|
| 2026.04.27 | ₩5,836 | ₩5,990 | ₩5,749 | ₩5,749 | -1.49% | 36.7만 |
|---|
| 2026.04.24 | ₩5,856 | ₩5,963 | ₩5,739 | ₩5,843 | -0.23% | 24만 |
|---|
| 2026.04.23 | ₩5,950 | ₩5,996 | ₩5,716 | ₩5,829 | -2.02% | 40.3만 |
|---|
| 2026.04.22 | ₩5,950 | ₩6,050 | ₩5,803 | ₩5,963 | +0.22% | 56.4만 |
|---|
| 2026.04.21 | ₩6,030 | ₩6,176 | ₩5,796 | ₩5,856 | -2.88% | 46.8만 |
|---|
| 2026.04.20 | ₩5,789 | ₩6,096 | ₩5,736 | ₩6,016 | +3.92% | 54.9만 |
|---|
| 2026.04.17 | ₩5,669 | ₩5,943 | ₩5,636 | ₩5,829 | +2.82% | 53만 |
|---|
| 2026.04.16 | ₩5,283 | ₩5,856 | ₩5,216 | ₩5,563 | +5.30% | 103.4만 |
|---|
| 2026.04.15 | ₩5,009 | ₩5,329 | ₩4,909 | ₩5,296 | +5.73% | 87.4만 |
|---|
| 2026.04.14 | ₩4,776 | ₩5,069 | ₩4,749 | ₩4,909 | +2.79% | 72.6만 |
|---|
| 2026.04.13 | ₩4,762 | ₩4,822 | ₩4,689 | ₩4,762 | 0.00% | 48.9만 |
|---|
| 2026.04.10 | ₩5,002 | ₩5,036 | ₩4,702 | ₩4,856 | -2.93% | 44.7만 |
|---|
| 2026.04.09 | ₩5,016 | ₩5,056 | ₩4,869 | ₩5,002 | -0.27% | 46.2만 |
|---|
| 2026.04.08 | ₩5,002 | ₩5,082 | ₩4,909 | ₩5,029 | +0.53% | 56.6만 |
|---|
| 2026.04.07 | ₩4,482 | ₩4,909 | ₩4,482 | ₩4,856 | +8.33% | 76.5만 |
|---|
| 2026.04.06 | ₩4,309 | ₩4,629 | ₩4,309 | ₩4,549 | +5.57% | 64.7만 |
|---|
| 2026.04.02 | ₩4,175 | ₩4,349 | ₩4,069 | ₩4,335 | +3.83% | 57.7만 |
|---|
| 2026.04.01 | ₩4,269 | ₩4,382 | ₩4,229 | ₩4,269 | 0.00% | 89만 |
|---|
| 2026.03.31 | ₩4,242 | ₩4,282 | ₩4,082 | ₩4,202 | -0.94% | 87.3만 |
|---|
| 2026.03.30 | ₩3,935 | ₩4,149 | ₩3,922 | ₩4,082 | +3.73% | 77.4만 |
|---|
| 2026.03.27 | ₩3,989 | ₩4,042 | ₩3,869 | ₩3,909 | -2.01% | 67.6만 |
|---|
| 2026.03.26 | ₩4,469 | ₩4,469 | ₩4,002 | ₩4,015 | -10.15% | 87만 |
|---|
| 2026.03.25 | ₩4,469 | ₩4,549 | ₩4,342 | ₩4,402 | -1.49% | 61.5만 |
|---|
| 2026.03.24 | ₩4,509 | ₩4,569 | ₩4,415 | ₩4,429 | -1.78% | 63.5만 |
|---|
| 2026.03.23 | ₩4,602 | ₩4,742 | ₩4,502 | ₩4,562 | -0.87% | 86.9만 |
|---|
| 2026.03.20 | ₩4,629 | ₩4,642 | ₩4,429 | ₩4,495 | -2.88% | 119.9만 |
|---|
| 2026.03.19 | ₩4,602 | ₩4,742 | ₩4,442 | ₩4,682 | +1.74% | 138.8만 |
|---|
| 2026.03.18 | ₩5,069 | ₩5,256 | ₩4,649 | ₩4,669 | -7.89% | 129.5만 |
|---|
| 2026.03.17 | ₩5,136 | ₩5,243 | ₩4,822 | ₩5,109 | -0.52% | 114.8만 |
|---|
| 2026.03.16 | ₩5,509 | ₩5,509 | ₩4,816 | ₩5,136 | -6.78% | 331.4만 |
|---|
| 2026.03.13 | ₩5,990 | ₩5,990 | ₩5,296 | ₩5,509 | -8.02% | 266만 |
|---|
| 2026.03.12 | ₩5,936 | ₩5,970 | ₩5,569 | ₩5,736 | -3.37% | 96.1만 |
|---|
| 2026.03.11 | ₩6,163 | ₩6,323 | ₩5,649 | ₩5,996 | -2.71% | 132.2만 |
|---|
| 2026.03.10 | ₩6,096 | ₩6,323 | ₩6,043 | ₩6,176 | +1.31% | 80.2만 |
|---|
| 2026.03.09 | ₩5,976 | ₩6,163 | ₩5,723 | ₩6,016 | +0.67% | 105만 |
|---|
| 2026.03.06 | ₩5,776 | ₩6,150 | ₩5,724 | ₩6,110 | +5.77% | 95.6만 |
|---|
| 2026.03.05 | ₩6,123 | ₩6,310 | ₩5,729 | ₩5,963 | -2.61% | 119.2만 |
|---|
| 2026.03.04 | ₩6,176 | ₩6,376 | ₩5,923 | ₩6,203 | +0.43% | 81만 |
|---|
| 2026.03.03 | ₩5,939 | ₩6,256 | ₩5,656 | ₩6,096 | +2.65% | 198.9만 |
|---|
| 2026.03.02 | ₩6,483 | ₩6,610 | ₩6,236 | ₩6,256 | -3.50% | 182.1만 |
|---|
| 2026.02.27 | ₩6,563 | ₩6,850 | ₩6,470 | ₩6,670 | +1.63% | 70.1만 |
|---|
| 2026.02.26 | ₩6,817 | ₩6,917 | ₩6,663 | ₩6,710 | -1.57% | 55.7만 |
|---|
| 2026.02.25 | ₩6,830 | ₩6,963 | ₩6,604 | ₩6,803 | -0.39% | 58.3만 |
|---|
| 2026.02.24 | ₩6,416 | ₩7,177 | ₩6,403 | ₩6,777 | +5.61% | 120.2만 |
|---|
| 2026.02.23 | ₩6,643 | ₩6,910 | ₩6,363 | ₩6,470 | -2.61% | 164.2만 |
|---|
| 2026.02.20 | ₩6,216 | ₩8,057 | ₩6,203 | ₩6,990 | +12.45% | 642.6만 |
|---|
| 2026.02.19 | ₩5,589 | ₩5,943 | ₩5,416 | ₩5,896 | +5.49% | 93.7만 |
|---|
| 2026.02.18 | ₩5,069 | ₩5,843 | ₩4,816 | ₩5,629 | +11.05% | 150.2만 |
|---|
| 2026.02.17 | ₩4,776 | ₩5,069 | ₩4,709 | ₩4,922 | +3.07% | 144.7만 |
|---|
| 2026.02.13 | ₩4,842 | ₩5,002 | ₩4,762 | ₩4,789 | -1.10% | 46.2만 |
|---|
| 2026.02.12 | ₩5,202 | ₩5,202 | ₩4,736 | ₩4,802 | -7.69% | 89.1만 |
|---|
| 2026.02.11 | ₩5,202 | ₩5,256 | ₩5,036 | ₩5,162 | -0.77% | 46.2만 |
|---|
| 2026.02.10 | ₩5,069 | ₩5,416 | ₩5,056 | ₩5,162 | +1.84% | 46.5만 |
|---|
| 2026.02.09 | ₩5,269 | ₩5,329 | ₩4,762 | ₩5,069 | -3.80% | 104.2만 |
|---|
| 2026.02.06 | ₩5,416 | ₩5,560 | ₩5,283 | ₩5,296 | -2.22% | 58.7만 |
|---|
| 2026.02.05 | ₩5,509 | ₩5,523 | ₩5,316 | ₩5,363 | -2.66% | 75.8만 |
|---|
| 2026.02.04 | ₩5,549 | ₩5,749 | ₩5,489 | ₩5,643 | +1.68% | 90.1만 |
|---|
| 2026.02.03 | ₩5,603 | ₩5,629 | ₩5,283 | ₩5,483 | -2.14% | 81.3만 |
|---|
| 2026.02.02 | ₩5,403 | ₩5,709 | ₩5,189 | ₩5,536 | +2.47% | 57.8만 |
|---|
| 2026.01.30 | ₩5,389 | ₩5,523 | ₩5,276 | ₩5,416 | +0.50% | 82.6만 |
|---|
| 2026.01.29 | ₩5,629 | ₩5,723 | ₩5,243 | ₩5,536 | -1.66% | 70.1만 |
|---|
| 2026.01.28 | ₩5,656 | ₩5,736 | ₩5,476 | ₩5,616 | -0.71% | 66.8만 |
|---|
| 2026.01.27 | ₩5,683 | ₩5,783 | ₩5,536 | ₩5,656 | -0.47% | 87.8만 |
|---|
| 2026.01.26 | ₩5,645 | ₩5,803 | ₩5,429 | ₩5,616 | -0.52% | 101만 |
|---|
| 2026.01.23 | ₩5,736 | ₩5,909 | ₩5,549 | ₩5,683 | -0.93% | 148.6만 |
|---|
| 2026.01.22 | ₩5,029 | ₩6,136 | ₩4,949 | ₩5,883 | +16.98% | 345.7만 |
|---|
| 2026.01.21 | ₩4,749 | ₩5,236 | ₩4,629 | ₩5,029 | +5.90% | 200.9만 |
|---|
| 2026.01.20 | ₩4,682 | ₩4,802 | ₩4,402 | ₩4,736 | +1.14% | 62.3만 |
|---|
| 2026.01.16 | ₩4,882 | ₩4,926 | ₩4,789 | ₩4,829 | -1.09% | 41.1만 |
|---|
| 2026.01.15 | ₩4,802 | ₩5,029 | ₩4,669 | ₩4,882 | +1.67% | 145.4만 |
|---|
| 2026.01.14 | ₩4,722 | ₩4,869 | ₩4,622 | ₩4,762 | +0.85% | 53.2만 |
|---|
| 2026.01.13 | ₩4,736 | ₩4,816 | ₩4,649 | ₩4,722 | -0.28% | 50.3만 |
|---|
| 2026.01.12 | ₩4,816 | ₩4,922 | ₩4,556 | ₩4,696 | -2.49% | 104.1만 |
|---|
| 2026.01.09 | ₩5,229 | ₩5,252 | ₩4,816 | ₩4,896 | -6.38% | 113.3만 |
|---|
| 2026.01.08 | ₩4,602 | ₩5,323 | ₩4,576 | ₩5,216 | +13.33% | 248.3만 |
|---|
| 2026.01.07 | ₩4,709 | ₩4,709 | ₩4,549 | ₩4,656 | -1.13% | 41.9만 |
|---|
| 2026.01.06 | ₩4,562 | ₩4,722 | ₩4,362 | ₩4,709 | +3.22% | 73.4만 |
|---|
| 2026.01.05 | ₩4,482 | ₩4,829 | ₩4,395 | ₩4,576 | +2.08% | 74.3만 |
|---|
| 2026.01.02 | ₩4,576 | ₩4,613 | ₩4,349 | ₩4,482 | -2.04% | 51.4만 |
|---|
| 2025.12.31 | ₩4,535 | ₩4,629 | ₩4,489 | ₩4,535 | 0.00% | 69만 |
|---|
| 2025.12.30 | ₩4,482 | ₩4,562 | ₩4,442 | ₩4,509 | +0.60% | 60.1만 |
|---|
| 2025.12.29 | ₩4,629 | ₩4,682 | ₩4,469 | ₩4,495 | -2.88% | 54.4만 |
|---|
| 2025.12.26 | ₩4,242 | ₩4,709 | ₩4,242 | ₩4,696 | +10.69% | 98.2만 |
|---|
| 2025.12.24 | ₩4,162 | ₩4,295 | ₩4,129 | ₩4,242 | +1.92% | 43.8만 |
|---|
| 2025.12.23 | ₩4,002 | ₩4,175 | ₩3,929 | ₩4,149 | +3.67% | 61.6만 |
|---|
| 2025.12.22 | ₩4,029 | ₩4,095 | ₩3,969 | ₩4,029 | 0.00% | 57.5만 |
|---|
| 2025.12.19 | ₩4,015 | ₩4,095 | ₩3,975 | ₩4,002 | -0.33% | 114.2만 |
|---|
| 2025.12.18 | ₩4,095 | ₩4,149 | ₩3,989 | ₩4,015 | -1.95% | 42.3만 |
|---|
| 2025.12.17 | ₩4,082 | ₩4,143 | ₩4,009 | ₩4,015 | -1.63% | 45.9만 |
|---|
| 2025.12.16 | ₩4,015 | ₩4,115 | ₩4,015 | ₩4,042 | +0.66% | 38.7만 |
|---|
| 2025.12.15 | ₩4,335 | ₩4,335 | ₩4,049 | ₩4,082 | -5.85% | 61.6만 |
|---|
| 2025.12.12 | ₩4,482 | ₩4,509 | ₩4,242 | ₩4,295 | -4.17% | 54.4만 |
|---|
| 2025.12.11 | ₩4,375 | ₩4,509 | ₩4,322 | ₩4,442 | +1.52% | 63.4만 |
|---|
| 2025.12.10 | ₩4,015 | ₩4,522 | ₩4,015 | ₩4,375 | +8.97% | 106.7만 |
|---|
| 2025.12.09 | ₩3,975 | ₩4,195 | ₩3,969 | ₩4,029 | +1.34% | 73.8만 |
|---|
| 2025.12.08 | ₩4,055 | ₩4,095 | ₩3,962 | ₩4,002 | -1.32% | 110.7만 |
|---|
| 2025.12.05 | ₩4,162 | ₩4,162 | ₩4,002 | ₩4,015 | -3.53% | 50.4만 |
|---|
| 2025.12.04 | ₩4,282 | ₩4,295 | ₩4,102 | ₩4,162 | -2.80% | 50.9만 |
|---|
| 2025.12.03 | ₩4,215 | ₩4,242 | ₩4,129 | ₩4,175 | -0.95% | 71만 |
|---|
| 2025.12.02 | ₩4,322 | ₩4,322 | ₩4,169 | ₩4,202 | -2.78% | 56.1만 |
|---|
| 2025.12.01 | ₩4,135 | ₩4,369 | ₩4,122 | ₩4,229 | +2.26% | 71.3만 |
|---|
| 2025.11.28 | ₩4,189 | ₩4,249 | ₩4,122 | ₩4,215 | +0.64% | 26.8만 |
|---|
| 2025.11.26 | ₩4,069 | ₩4,229 | ₩4,029 | ₩4,122 | +1.31% | 44.3만 |
|---|
| 2025.11.25 | ₩3,842 | ₩4,169 | ₩3,828 | ₩4,069 | +5.90% | 108만 |
|---|
| 2025.11.24 | ₩3,815 | ₩3,875 | ₩3,775 | ₩3,828 | +0.35% | 108만 |
|---|
| 2025.11.21 | ₩3,775 | ₩3,875 | ₩3,628 | ₩3,748 | -0.71% | 153.7만 |
|---|
| 2025.11.20 | ₩4,029 | ₩4,115 | ₩3,762 | ₩3,775 | -6.29% | 131.4만 |
|---|
| 2025.11.19 | ₩4,002 | ₩4,095 | ₩3,889 | ₩3,922 | -2.00% | 161.9만 |
|---|
| 2025.11.18 | ₩4,069 | ₩4,162 | ₩3,975 | ₩4,015 | -1.31% | 98만 |
|---|
| 2025.11.17 | ₩4,295 | ₩4,309 | ₩4,042 | ₩4,082 | -4.97% | 98.5만 |
|---|
| 2025.11.14 | ₩4,455 | ₩4,509 | ₩4,282 | ₩4,335 | -2.69% | 89.3만 |
|---|
| 2025.11.13 | ₩4,882 | ₩4,896 | ₩4,495 | ₩4,549 | -6.83% | 88.6만 |
|---|
| 2025.11.12 | ₩4,776 | ₩5,296 | ₩4,762 | ₩4,922 | +3.07% | 114.3만 |
|---|
| 2025.11.11 | ₩4,989 | ₩5,096 | ₩4,636 | ₩4,722 | -5.35% | 112만 |
|---|
| 2025.11.10 | ₩4,682 | ₩5,429 | ₩4,605 | ₩4,989 | +6.55% | 251.3만 |
|---|
| 2025.11.07 | ₩4,535 | ₩5,122 | ₩4,295 | ₩4,442 | -2.06% | 280.1만 |
|---|
| 2025.11.06 | ₩4,202 | ₩4,202 | ₩4,015 | ₩4,029 | -4.13% | 101.9만 |
|---|
| 2025.11.05 | ₩4,029 | ₩4,242 | ₩3,935 | ₩4,242 | +5.30% | 89.5만 |
|---|
| 2025.11.04 | ₩4,135 | ₩4,135 | ₩3,909 | ₩3,949 | -4.52% | 110만 |
|---|
| 2025.11.03 | ₩4,135 | ₩4,202 | ₩4,042 | ₩4,135 | 0.00% | 93.3만 |
|---|
| 2025.10.31 | ₩4,109 | ₩4,282 | ₩4,015 | ₩4,162 | +1.30% | 82.6만 |
|---|
| 2025.10.30 | ₩4,135 | ₩4,275 | ₩4,082 | ₩4,095 | -0.97% | 64만 |
|---|
| 2025.10.29 | ₩4,162 | ₩4,415 | ₩4,095 | ₩4,122 | -0.96% | 89.9만 |
|---|
| 2025.10.28 | ₩4,189 | ₩4,209 | ₩4,129 | ₩4,135 | -1.27% | 42.5만 |
|---|
| 2025.10.27 | ₩4,442 | ₩4,482 | ₩4,215 | ₩4,215 | -5.11% | 70.7만 |
|---|
| 2025.10.24 | ₩4,242 | ₩4,415 | ₩4,215 | ₩4,375 | +3.14% | 96.8만 |
|---|
| 2025.10.23 | ₩3,869 | ₩4,229 | ₩3,869 | ₩4,189 | +8.28% | 96.4만 |
|---|
| 2025.10.22 | ₩3,869 | ₩3,909 | ₩3,782 | ₩3,869 | 0.00% | 129.6만 |
|---|
| 2025.10.21 | ₩3,895 | ₩4,029 | ₩3,862 | ₩3,922 | +0.68% | 64.4만 |
|---|
| 2025.10.20 | ₩3,975 | ₩4,055 | ₩3,869 | ₩3,882 | -2.35% | 85.1만 |
|---|
| 2025.10.17 | ₩4,109 | ₩4,129 | ₩3,922 | ₩3,922 | -4.55% | 53.2만 |
|---|
| 2025.10.16 | ₩4,269 | ₩4,355 | ₩4,095 | ₩4,135 | -3.13% | 60.3만 |
|---|
| 2025.10.15 | ₩4,242 | ₩4,362 | ₩4,162 | ₩4,229 | -0.31% | 66.6만 |
|---|
| 2025.10.14 | ₩3,962 | ₩4,215 | ₩3,962 | ₩4,175 | +5.39% | 62.3만 |
|---|
| 2025.10.13 | ₩3,962 | ₩4,089 | ₩3,915 | ₩4,055 | +2.36% | 78.8만 |
|---|
| 2025.10.10 | ₩4,202 | ₩4,242 | ₩3,855 | ₩3,855 | -8.25% | 118.2만 |
|---|