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 | ₩8,718 | ₩8,886 | ₩8,584 | ₩8,638 | -0.92% | 69.4만 |
| 2026.10.08 | ₩8,343 | ₩8,846 | ₩8,266 | ₩8,718 | +4.50% | 142.3만 |
| 2026.10.07 | ₩8,195 | ₩8,611 | ₩8,115 | ₩8,464 | +3.27% | 91.6만 |
| 2026.10.06 | ₩8,195 | ₩8,450 | ₩8,148 | ₩8,195 | 0.00% | 72.2만 |
| 2026.10.05 | ₩7,820 | ₩8,168 | ₩7,712 | ₩8,142 | +4.12% | 76.2만 |
| 2026.10.02 | ₩7,558 | ₩7,927 | ₩7,511 | ₩7,860 | +3.99% | 47.5만 |
| 2026.10.01 | ₩7,230 | ₩7,833 | ₩7,109 | ₩7,511 | +3.90% | 181.3만 |
| 2026.09.30 | ₩7,189 | ₩7,357 | ₩7,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,256 |
| +0.93% |
| 130.6만 |
| 2026.09.29 | ₩7,323 | ₩7,337 | ₩7,082 | ₩7,149 | -2.38% | 63.3만 |
|---|
| 2026.09.28 | ₩7,256 | ₩7,431 | ₩7,149 | ₩7,323 | +0.92% | 137.9만 |
|---|
| 2026.09.25 | ₩7,323 | ₩7,619 | ₩7,122 | ₩7,377 | +0.73% | 66.1만 |
|---|
| 2026.09.24 | ₩7,122 | ₩7,370 | ₩7,122 | ₩7,310 | +2.64% | 77만 |
|---|
| 2026.09.23 | ₩7,498 | ₩7,498 | ₩7,042 | ₩7,136 | -4.83% | 177.9만 |
|---|
| 2026.09.22 | ₩7,256 | ₩7,558 | ₩7,216 | ₩7,538 | +3.88% | 68.1만 |
|---|
| 2026.09.21 | ₩7,243 | ₩7,444 | ₩7,169 | ₩7,283 | +0.56% | 82.3만 |
|---|
| 2026.09.18 | ₩7,276 | ₩7,411 | ₩7,028 | ₩7,216 | -0.83% | 181.2만 |
|---|
| 2026.09.17 | ₩7,189 | ₩7,256 | ₩7,042 | ₩7,189 | 0.00% | 67.5만 |
|---|
| 2026.09.16 | ₩7,162 | ₩7,384 | ₩7,035 | ₩7,055 | -1.50% | 70.2만 |
|---|
| 2026.09.15 | ₩7,230 | ₩7,303 | ₩6,995 | ₩7,162 | -0.93% | 163.1만 |
|---|
| 2026.09.14 | ₩7,297 | ₩7,404 | ₩7,230 | ₩7,297 | 0.00% | 125.1만 |
|---|
| 2026.09.11 | ₩7,417 | ₩7,437 | ₩7,189 | ₩7,337 | -1.08% | 140.1만 |
|---|
| 2026.09.10 | ₩7,176 | ₩7,276 | ₩7,089 | ₩7,256 | +1.12% | 63.7만 |
|---|
| 2026.09.09 | ₩7,565 | ₩7,739 | ₩7,216 | ₩7,230 | -4.43% | 95만 |
|---|
| 2026.09.08 | ₩7,619 | ₩7,779 | ₩7,511 | ₩7,619 | 0.00% | 97.2만 |
|---|
| 2026.09.04 | ₩7,471 | ₩7,786 | ₩7,471 | ₩7,619 | +1.97% | 85.9만 |
|---|
| 2026.09.03 | ₩8,128 | ₩8,237 | ₩7,578 | ₩7,632 | -6.11% | 169.6만 |
|---|
| 2026.09.02 | ₩8,383 | ₩8,450 | ₩8,021 | ₩8,034 | -4.16% | 144.8만 |
|---|
| 2026.09.01 | ₩8,853 | ₩9,074 | ₩8,276 | ₩8,316 | -6.06% | 235.7만 |
|---|
| 2026.08.31 | ₩9,470 | ₩9,470 | ₩8,960 | ₩9,013 | -4.82% | 117.1만 |
|---|
| 2026.08.28 | ₩9,081 | ₩9,858 | ₩9,054 | ₩9,523 | +4.87% | 144.3만 |
|---|
| 2026.08.27 | ₩9,309 | ₩9,429 | ₩8,806 | ₩9,040 | -2.88% | 113.1만 |
|---|
| 2026.08.26 | ₩8,960 | ₩9,148 | ₩8,524 | ₩8,557 | -4.49% | 69.9만 |
|---|
| 2026.08.25 | ₩9,188 | ₩9,188 | ₩8,819 | ₩9,027 | -1.75% | 79.7만 |
|---|
| 2026.08.24 | ₩8,933 | ₩9,315 | ₩8,853 | ₩9,215 | +3.15% | 111.2만 |
|---|
| 2026.08.21 | ₩8,437 | ₩8,838 | ₩8,435 | ₩8,718 | +3.34% | 81만 |
|---|
| 2026.08.20 | ₩7,847 | ₩8,437 | ₩7,820 | ₩8,343 | +6.32% | 84.5만 |
|---|
| 2026.08.19 | ₩8,316 | ₩8,504 | ₩7,934 | ₩8,008 | -3.71% | 90.1만 |
|---|
| 2026.08.18 | ₩8,128 | ₩8,430 | ₩7,974 | ₩8,303 | +2.15% | 74.5만 |
|---|
| 2026.08.17 | ₩8,088 | ₩8,309 | ₩8,088 | ₩8,168 | +1.00% | 95.5만 |
|---|
| 2026.08.14 | ₩7,994 | ₩8,363 | ₩7,994 | ₩8,236 | +3.02% | 76만 |
|---|
| 2026.08.13 | ₩7,967 | ₩8,162 | ₩7,873 | ₩8,021 | +0.67% | 73.4만 |
|---|
| 2026.08.12 | ₩8,048 | ₩8,150 | ₩7,639 | ₩7,940 | -1.33% | 114.3만 |
|---|
| 2026.08.11 | ₩8,638 | ₩8,651 | ₩7,940 | ₩7,954 | -7.92% | 173.5만 |
|---|
| 2026.08.10 | ₩8,008 | ₩8,771 | ₩7,914 | ₩8,303 | +3.69% | 331.8만 |
|---|
| 2026.08.07 | ₩9,262 | ₩9,443 | ₩7,531 | ₩7,887 | -14.84% | 328만 |
|---|
| 2026.08.06 | ₩7,444 | ₩7,498 | ₩6,894 | ₩7,082 | -4.86% | 319.2만 |
|---|
| 2026.08.05 | ₩7,793 | ₩7,867 | ₩7,538 | ₩7,551 | -3.10% | 105.3만 |
|---|
| 2026.08.04 | ₩7,726 | ₩7,853 | ₩7,566 | ₩7,726 | 0.00% | 106.3만 |
|---|
| 2026.08.03 | ₩7,954 | ₩8,229 | ₩7,739 | ₩7,753 | -2.53% | 100.7만 |
|---|
| 2026.07.31 | ₩8,182 | ₩8,300 | ₩7,796 | ₩7,820 | -4.43% | 131.2만 |
|---|
| 2026.07.30 | ₩8,316 | ₩8,383 | ₩8,034 | ₩8,115 | -2.42% | 151.4만 |
|---|
| 2026.07.29 | ₩8,437 | ₩8,591 | ₩8,075 | ₩8,316 | -1.43% | 114.1만 |
|---|
| 2026.07.28 | ₩8,437 | ₩8,826 | ₩8,356 | ₩8,517 | +0.95% | 129.2만 |
|---|
| 2026.07.27 | ₩7,967 | ₩8,391 | ₩7,954 | ₩8,209 | +3.03% | 110.6만 |
|---|
| 2026.07.24 | ₩7,753 | ₩7,940 | ₩7,625 | ₩7,766 | +0.17% | 43.5만 |
|---|
| 2026.07.23 | ₩7,887 | ₩7,981 | ₩7,572 | ₩7,672 | -2.72% | 48.8만 |
|---|
| 2026.07.22 | ₩7,766 | ₩8,021 | ₩7,699 | ₩7,994 | +2.94% | 93.2만 |
|---|
| 2026.07.21 | ₩7,712 | ₩7,940 | ₩7,686 | ₩7,793 | +1.04% | 54만 |
|---|
| 2026.07.20 | ₩7,779 | ₩7,914 | ₩7,538 | ₩7,551 | -2.93% | 42.1만 |
|---|
| 2026.07.17 | ₩7,726 | ₩7,914 | ₩7,645 | ₩7,806 | +1.04% | 38.2만 |
|---|
| 2026.07.16 | ₩7,538 | ₩7,961 | ₩7,471 | ₩7,900 | +4.80% | 44.7만 |
|---|
| 2026.07.15 | ₩7,511 | ₩7,900 | ₩7,478 | ₩7,578 | +0.89% | 46.7만 |
|---|
| 2026.07.14 | ₩7,619 | ₩7,753 | ₩7,330 | ₩7,444 | -2.29% | 134.1만 |
|---|
| 2026.07.13 | ₩7,458 | ₩7,766 | ₩7,431 | ₩7,632 | +2.34% | 53.3만 |
|---|
| 2026.07.10 | ₩7,203 | ₩7,592 | ₩7,162 | ₩7,484 | +3.91% | 43.4만 |
|---|
| 2026.07.09 | ₩7,095 | ₩7,270 | ₩7,055 | ₩7,203 | +1.51% | 42만 |
|---|
| 2026.07.08 | ₩7,176 | ₩7,176 | ₩6,948 | ₩7,109 | -0.93% | 66.2만 |
|---|
| 2026.07.07 | ₩7,417 | ₩7,471 | ₩7,122 | ₩7,243 | -2.35% | 56.9만 |
|---|
| 2026.07.06 | ₩7,391 | ₩7,585 | ₩7,141 | ₩7,431 | +0.54% | 64.6만 |
|---|
| 2026.07.02 | ₩7,645 | ₩7,753 | ₩7,203 | ₩7,391 | -3.33% | 96.9만 |
|---|
| 2026.07.01 | ₩7,833 | ₩7,981 | ₩7,491 | ₩7,652 | -2.31% | 63.4만 |
|---|
| 2026.06.30 | ₩7,806 | ₩7,967 | ₩7,572 | ₩7,887 | +1.03% | 73만 |
|---|
| 2026.06.29 | ₩7,806 | ₩7,954 | ₩7,672 | ₩7,887 | +1.03% | 48.6만 |
|---|
| 2026.06.26 | ₩7,592 | ₩7,914 | ₩7,451 | ₩7,779 | +2.47% | 129.6만 |
|---|
| 2026.06.25 | ₩7,578 | ₩7,766 | ₩7,377 | ₩7,578 | 0.00% | 58만 |
|---|
| 2026.06.24 | ₩7,149 | ₩7,726 | ₩7,149 | ₩7,578 | +6.00% | 54.5만 |
|---|
| 2026.06.23 | ₩7,055 | ₩7,357 | ₩6,963 | ₩7,216 | +2.28% | 86.2만 |
|---|
| 2026.06.22 | ₩7,337 | ₩7,431 | ₩7,015 | ₩7,109 | -3.11% | 62.2만 |
|---|
| 2026.06.18 | ₩7,015 | ₩7,364 | ₩6,881 | ₩7,350 | +4.78% | 76.7만 |
|---|
| 2026.06.17 | ₩7,377 | ₩7,502 | ₩6,827 | ₩6,827 | -7.45% | 56.2만 |
|---|
| 2026.06.16 | ₩7,350 | ₩7,538 | ₩7,283 | ₩7,350 | 0.00% | 48.4만 |
|---|
| 2026.06.15 | ₩7,323 | ₩7,529 | ₩7,230 | ₩7,350 | +0.37% | 48.3만 |
|---|
| 2026.06.12 | ₩7,310 | ₩7,431 | ₩7,122 | ₩7,216 | -1.28% | 61.1만 |
|---|
| 2026.06.11 | ₩6,948 | ₩7,323 | ₩6,908 | ₩7,270 | +4.63% | 77.7만 |
|---|
| 2026.06.10 | ₩6,921 | ₩7,183 | ₩6,870 | ₩6,988 | +0.97% | 42.6만 |
|---|
| 2026.06.09 | ₩7,042 | ₩7,263 | ₩6,760 | ₩6,948 | -1.33% | 90만 |
|---|
| 2026.06.08 | ₩6,894 | ₩7,136 | ₩6,814 | ₩7,028 | +1.95% | 59.2만 |
|---|
| 2026.06.05 | ₩7,042 | ₩7,149 | ₩6,753 | ₩6,841 | -2.86% | 70.2만 |
|---|
| 2026.06.04 | ₩7,066 | ₩7,303 | ₩6,941 | ₩7,095 | +0.42% | 39.7만 |
|---|
| 2026.06.03 | ₩7,028 | ₩7,042 | ₩6,861 | ₩7,002 | -0.38% | 47.5만 |
|---|
| 2026.06.02 | ₩7,484 | ₩7,498 | ₩7,022 | ₩7,095 | -5.20% | 61.7만 |
|---|
| 2026.06.01 | ₩7,484 | ₩7,551 | ₩7,337 | ₩7,498 | +0.18% | 63.3만 |
|---|
| 2026.05.29 | ₩7,310 | ₩7,800 | ₩7,270 | ₩7,619 | +4.22% | 132.3만 |
|---|
| 2026.05.28 | ₩7,203 | ₩7,471 | ₩7,109 | ₩7,377 | +2.42% | 46.4만 |
|---|
| 2026.05.27 | ₩7,069 | ₩7,538 | ₩7,015 | ₩7,230 | +2.28% | 83.3만 |
|---|
| 2026.05.26 | ₩7,082 | ₩7,250 | ₩6,955 | ₩7,069 | -0.19% | 41.2만 |
|---|
| 2026.05.22 | ₩6,934 | ₩7,136 | ₩6,894 | ₩6,988 | +0.77% | 49.5만 |
|---|
| 2026.05.21 | ₩6,626 | ₩6,955 | ₩6,452 | ₩6,921 | +4.45% | 54.7만 |
|---|
| 2026.05.20 | ₩6,224 | ₩6,646 | ₩6,049 | ₩6,586 | +5.82% | 67만 |
|---|
| 2026.05.19 | ₩6,344 | ₩6,485 | ₩6,157 | ₩6,291 | -0.85% | 72.2만 |
|---|
| 2026.05.18 | ₩6,814 | ₩6,888 | ₩6,398 | ₩6,438 | -5.51% | 63.9만 |
|---|
| 2026.05.15 | ₩6,747 | ₩6,841 | ₩6,666 | ₩6,787 | +0.60% | 49.2만 |
|---|
| 2026.05.14 | ₩7,002 | ₩7,116 | ₩6,646 | ₩6,854 | -2.11% | 97.3만 |
|---|
| 2026.05.13 | ₩7,377 | ₩7,511 | ₩6,841 | ₩7,028 | -4.73% | 131.5만 |
|---|
| 2026.05.12 | ₩7,391 | ₩7,672 | ₩7,048 | ₩7,431 | +0.54% | 102.2만 |
|---|
| 2026.05.11 | ₩7,095 | ₩7,310 | ₩6,641 | ₩7,297 | +2.84% | 188만 |
|---|
| 2026.05.08 | ₩6,478 | ₩8,168 | ₩6,478 | ₩7,055 | +8.90% | 432.9만 |
|---|
| 2026.05.07 | ₩5,955 | ₩6,371 | ₩5,902 | ₩5,982 | +0.45% | 116.6만 |
|---|
| 2026.05.06 | ₩5,808 | ₩5,935 | ₩5,808 | ₩5,875 | +1.15% | 48.2만 |
|---|
| 2026.05.05 | ₩5,741 | ₩5,935 | ₩5,741 | ₩5,794 | +0.93% | 22.8만 |
|---|
| 2026.05.04 | ₩5,888 | ₩5,996 | ₩5,674 | ₩5,741 | -2.51% | 37.4만 |
|---|
| 2026.05.01 | ₩5,861 | ₩6,049 | ₩5,861 | ₩5,955 | +1.60% | 43.9만 |
|---|
| 2026.04.30 | ₩5,741 | ₩6,016 | ₩5,674 | ₩5,915 | +3.04% | 40만 |
|---|
| 2026.04.29 | ₩5,835 | ₩6,022 | ₩5,667 | ₩5,727 | -1.84% | 45.7만 |
|---|
| 2026.04.28 | ₩5,808 | ₩5,996 | ₩5,801 | ₩5,915 | +1.85% | 34.9만 |
|---|
| 2026.04.27 | ₩5,868 | ₩6,022 | ₩5,781 | ₩5,781 | -1.49% | 36.7만 |
|---|
| 2026.04.24 | ₩5,888 | ₩5,996 | ₩5,770 | ₩5,875 | -0.23% | 24만 |
|---|
| 2026.04.23 | ₩5,982 | ₩6,029 | ₩5,747 | ₩5,861 | -2.02% | 40.3만 |
|---|
| 2026.04.22 | ₩5,982 | ₩6,083 | ₩5,835 | ₩5,996 | +0.22% | 56.4만 |
|---|
| 2026.04.21 | ₩6,063 | ₩6,210 | ₩5,828 | ₩5,888 | -2.88% | 46.8만 |
|---|
| 2026.04.20 | ₩5,821 | ₩6,130 | ₩5,768 | ₩6,049 | +3.92% | 54.9만 |
|---|
| 2026.04.17 | ₩5,700 | ₩5,975 | ₩5,667 | ₩5,861 | +2.82% | 53만 |
|---|
| 2026.04.16 | ₩5,312 | ₩5,888 | ₩5,244 | ₩5,593 | +5.30% | 103.4만 |
|---|
| 2026.04.15 | ₩5,037 | ₩5,358 | ₩4,936 | ₩5,325 | +5.73% | 87.4만 |
|---|
| 2026.04.14 | ₩4,802 | ₩5,097 | ₩4,775 | ₩4,936 | +2.79% | 72.6만 |
|---|
| 2026.04.13 | ₩4,788 | ₩4,849 | ₩4,715 | ₩4,788 | 0.00% | 48.9만 |
|---|
| 2026.04.10 | ₩5,030 | ₩5,063 | ₩4,728 | ₩4,882 | -2.93% | 44.7만 |
|---|
| 2026.04.09 | ₩5,043 | ₩5,083 | ₩4,896 | ₩5,030 | -0.27% | 46.2만 |
|---|
| 2026.04.08 | ₩5,030 | ₩5,110 | ₩4,936 | ₩5,057 | +0.53% | 56.6만 |
|---|
| 2026.04.07 | ₩4,507 | ₩4,936 | ₩4,507 | ₩4,882 | +8.33% | 76.5만 |
|---|
| 2026.04.06 | ₩4,332 | ₩4,654 | ₩4,332 | ₩4,574 | +5.57% | 64.7만 |
|---|
| 2026.04.02 | ₩4,198 | ₩4,373 | ₩4,091 | ₩4,359 | +3.83% | 57.7만 |
|---|
| 2026.04.01 | ₩4,292 | ₩4,406 | ₩4,252 | ₩4,292 | 0.00% | 89만 |
|---|
| 2026.03.31 | ₩4,265 | ₩4,306 | ₩4,104 | ₩4,225 | -0.94% | 87.3만 |
|---|
| 2026.03.30 | ₩3,957 | ₩4,171 | ₩3,943 | ₩4,104 | +3.73% | 77.4만 |
|---|
| 2026.03.27 | ₩4,010 | ₩4,064 | ₩3,890 | ₩3,930 | -2.01% | 67.6만 |
|---|
| 2026.03.26 | ₩4,493 | ₩4,493 | ₩4,024 | ₩4,037 | -10.15% | 87만 |
|---|
| 2026.03.25 | ₩4,493 | ₩4,574 | ₩4,366 | ₩4,426 | -1.49% | 61.5만 |
|---|
| 2026.03.24 | ₩4,534 | ₩4,594 | ₩4,440 | ₩4,453 | -1.78% | 63.5만 |
|---|
| 2026.03.23 | ₩4,627 | ₩4,768 | ₩4,527 | ₩4,587 | -0.87% | 86.9만 |
|---|
| 2026.03.20 | ₩4,654 | ₩4,668 | ₩4,453 | ₩4,520 | -2.88% | 119.9만 |
|---|
| 2026.03.19 | ₩4,627 | ₩4,768 | ₩4,466 | ₩4,708 | +1.74% | 138.8만 |
|---|
| 2026.03.18 | ₩5,097 | ₩5,285 | ₩4,674 | ₩4,695 | -7.89% | 129.5만 |
|---|
| 2026.03.17 | ₩5,164 | ₩5,271 | ₩4,849 | ₩5,137 | -0.52% | 114.8만 |
|---|
| 2026.03.16 | ₩5,540 | ₩5,540 | ₩4,842 | ₩5,164 | -6.78% | 331.4만 |
|---|
| 2026.03.13 | ₩6,022 | ₩6,022 | ₩5,325 | ₩5,540 | -8.02% | 266만 |
|---|
| 2026.03.12 | ₩5,969 | ₩6,002 | ₩5,600 | ₩5,768 | -3.37% | 96.1만 |
|---|
| 2026.03.11 | ₩6,197 | ₩6,358 | ₩5,680 | ₩6,029 | -2.71% | 132.2만 |
|---|
| 2026.03.10 | ₩6,130 | ₩6,358 | ₩6,076 | ₩6,210 | +1.31% | 80.2만 |
|---|
| 2026.03.09 | ₩6,009 | ₩6,197 | ₩5,754 | ₩6,049 | +0.67% | 105만 |
|---|
| 2026.03.06 | ₩5,808 | ₩6,183 | ₩5,755 | ₩6,143 | +5.77% | 95.6만 |
|---|
| 2026.03.05 | ₩6,157 | ₩6,344 | ₩5,761 | ₩5,996 | -2.61% | 119.2만 |
|---|
| 2026.03.04 | ₩6,210 | ₩6,411 | ₩5,955 | ₩6,237 | +0.43% | 81만 |
|---|
| 2026.03.03 | ₩5,971 | ₩6,291 | ₩5,687 | ₩6,130 | +2.65% | 198.9만 |
|---|
| 2026.03.02 | ₩6,519 | ₩6,646 | ₩6,271 | ₩6,291 | -3.50% | 182.1만 |
|---|
| 2026.02.27 | ₩6,599 | ₩6,888 | ₩6,505 | ₩6,706 | +1.63% | 70.1만 |
|---|
| 2026.02.26 | ₩6,854 | ₩6,955 | ₩6,700 | ₩6,747 | -1.57% | 55.7만 |
|---|
| 2026.02.25 | ₩6,867 | ₩7,002 | ₩6,641 | ₩6,841 | -0.39% | 58.3만 |
|---|
| 2026.02.24 | ₩6,452 | ₩7,216 | ₩6,438 | ₩6,814 | +5.61% | 120.2만 |
|---|
| 2026.02.23 | ₩6,680 | ₩6,948 | ₩6,398 | ₩6,505 | -2.61% | 164.2만 |
|---|
| 2026.02.20 | ₩6,250 | ₩8,101 | ₩6,237 | ₩7,028 | +12.45% | 642.6만 |
|---|
| 2026.02.19 | ₩5,620 | ₩5,975 | ₩5,446 | ₩5,929 | +5.49% | 93.7만 |
|---|
| 2026.02.18 | ₩5,097 | ₩5,875 | ₩4,842 | ₩5,660 | +11.05% | 150.2만 |
|---|
| 2026.02.17 | ₩4,802 | ₩5,097 | ₩4,735 | ₩4,949 | +3.07% | 144.7만 |
|---|
| 2026.02.13 | ₩4,869 | ₩5,030 | ₩4,788 | ₩4,815 | -1.10% | 46.2만 |
|---|
| 2026.02.12 | ₩5,231 | ₩5,231 | ₩4,762 | ₩4,829 | -7.69% | 89.1만 |
|---|
| 2026.02.11 | ₩5,231 | ₩5,285 | ₩5,063 | ₩5,191 | -0.77% | 46.2만 |
|---|
| 2026.02.10 | ₩5,097 | ₩5,446 | ₩5,083 | ₩5,191 | +1.84% | 46.5만 |
|---|
| 2026.02.09 | ₩5,298 | ₩5,358 | ₩4,788 | ₩5,097 | -3.80% | 104.2만 |
|---|
| 2026.02.06 | ₩5,446 | ₩5,590 | ₩5,312 | ₩5,325 | -2.22% | 58.7만 |
|---|
| 2026.02.05 | ₩5,540 | ₩5,553 | ₩5,345 | ₩5,392 | -2.66% | 75.8만 |
|---|
| 2026.02.04 | ₩5,580 | ₩5,781 | ₩5,519 | ₩5,674 | +1.68% | 90.1만 |
|---|
| 2026.02.03 | ₩5,633 | ₩5,660 | ₩5,312 | ₩5,513 | -2.14% | 81.3만 |
|---|
| 2026.02.02 | ₩5,432 | ₩5,741 | ₩5,218 | ₩5,566 | +2.47% | 57.8만 |
|---|
| 2026.01.30 | ₩5,419 | ₩5,553 | ₩5,305 | ₩5,446 | +0.50% | 82.6만 |
|---|
| 2026.01.29 | ₩5,660 | ₩5,754 | ₩5,271 | ₩5,566 | -1.66% | 70.1만 |
|---|
| 2026.01.28 | ₩5,687 | ₩5,768 | ₩5,506 | ₩5,647 | -0.71% | 66.8만 |
|---|
| 2026.01.27 | ₩5,714 | ₩5,814 | ₩5,566 | ₩5,687 | -0.47% | 87.8만 |
|---|
| 2026.01.26 | ₩5,676 | ₩5,835 | ₩5,459 | ₩5,647 | -0.52% | 101만 |
|---|
| 2026.01.23 | ₩5,768 | ₩5,942 | ₩5,580 | ₩5,714 | -0.93% | 148.6만 |
|---|
| 2026.01.22 | ₩5,057 | ₩6,170 | ₩4,976 | ₩5,915 | +16.98% | 345.7만 |
|---|
| 2026.01.21 | ₩4,775 | ₩5,265 | ₩4,654 | ₩5,057 | +5.90% | 200.9만 |
|---|
| 2026.01.20 | ₩4,708 | ₩4,829 | ₩4,426 | ₩4,762 | +1.14% | 62.3만 |
|---|
| 2026.01.16 | ₩4,909 | ₩4,953 | ₩4,815 | ₩4,855 | -1.09% | 41.1만 |
|---|
| 2026.01.15 | ₩4,829 | ₩5,057 | ₩4,695 | ₩4,909 | +1.67% | 145.4만 |
|---|
| 2026.01.14 | ₩4,748 | ₩4,896 | ₩4,648 | ₩4,788 | +0.85% | 53.2만 |
|---|
| 2026.01.13 | ₩4,762 | ₩4,842 | ₩4,674 | ₩4,748 | -0.28% | 50.3만 |
|---|
| 2026.01.12 | ₩4,842 | ₩4,949 | ₩4,581 | ₩4,721 | -2.49% | 104.1만 |
|---|
| 2026.01.09 | ₩5,258 | ₩5,281 | ₩4,842 | ₩4,923 | -6.38% | 113.3만 |
|---|
| 2026.01.08 | ₩4,627 | ₩5,352 | ₩4,601 | ₩5,244 | +13.33% | 248.3만 |
|---|
| 2026.01.07 | ₩4,735 | ₩4,735 | ₩4,574 | ₩4,681 | -1.13% | 41.9만 |
|---|
| 2026.01.06 | ₩4,587 | ₩4,748 | ₩4,386 | ₩4,735 | +3.22% | 73.4만 |
|---|
| 2026.01.05 | ₩4,507 | ₩4,855 | ₩4,420 | ₩4,601 | +2.08% | 74.3만 |
|---|
| 2026.01.02 | ₩4,601 | ₩4,638 | ₩4,373 | ₩4,507 | -2.04% | 51.4만 |
|---|
| 2025.12.31 | ₩4,560 | ₩4,654 | ₩4,513 | ₩4,560 | 0.00% | 69만 |
|---|
| 2025.12.30 | ₩4,507 | ₩4,587 | ₩4,466 | ₩4,534 | +0.60% | 60.1만 |
|---|
| 2025.12.29 | ₩4,654 | ₩4,708 | ₩4,493 | ₩4,520 | -2.88% | 54.4만 |
|---|
| 2025.12.26 | ₩4,265 | ₩4,735 | ₩4,265 | ₩4,721 | +10.69% | 98.2만 |
|---|
| 2025.12.24 | ₩4,185 | ₩4,319 | ₩4,151 | ₩4,265 | +1.92% | 43.8만 |
|---|
| 2025.12.23 | ₩4,024 | ₩4,198 | ₩3,950 | ₩4,171 | +3.67% | 61.6만 |
|---|
| 2025.12.22 | ₩4,051 | ₩4,118 | ₩3,990 | ₩4,051 | 0.00% | 57.5만 |
|---|
| 2025.12.19 | ₩4,037 | ₩4,118 | ₩3,997 | ₩4,024 | -0.33% | 114.2만 |
|---|
| 2025.12.18 | ₩4,118 | ₩4,171 | ₩4,010 | ₩4,037 | -1.95% | 42.3만 |
|---|
| 2025.12.17 | ₩4,104 | ₩4,166 | ₩4,031 | ₩4,037 | -1.63% | 45.9만 |
|---|
| 2025.12.16 | ₩4,037 | ₩4,138 | ₩4,037 | ₩4,064 | +0.66% | 38.7만 |
|---|
| 2025.12.15 | ₩4,359 | ₩4,359 | ₩4,071 | ₩4,104 | -5.85% | 61.6만 |
|---|
| 2025.12.12 | ₩4,507 | ₩4,534 | ₩4,265 | ₩4,319 | -4.17% | 54.4만 |
|---|
| 2025.12.11 | ₩4,399 | ₩4,534 | ₩4,346 | ₩4,466 | +1.52% | 63.4만 |
|---|
| 2025.12.10 | ₩4,037 | ₩4,547 | ₩4,037 | ₩4,399 | +8.97% | 106.7만 |
|---|
| 2025.12.09 | ₩3,997 | ₩4,218 | ₩3,990 | ₩4,051 | +1.34% | 73.8만 |
|---|
| 2025.12.08 | ₩4,078 | ₩4,118 | ₩3,984 | ₩4,024 | -1.32% | 110.7만 |
|---|
| 2025.12.05 | ₩4,185 | ₩4,185 | ₩4,024 | ₩4,037 | -3.53% | 50.4만 |
|---|
| 2025.12.04 | ₩4,306 | ₩4,319 | ₩4,124 | ₩4,185 | -2.80% | 50.9만 |
|---|
| 2025.12.03 | ₩4,238 | ₩4,265 | ₩4,151 | ₩4,198 | -0.95% | 71만 |
|---|
| 2025.12.02 | ₩4,346 | ₩4,346 | ₩4,192 | ₩4,225 | -2.78% | 56.1만 |
|---|
| 2025.12.01 | ₩4,158 | ₩4,393 | ₩4,145 | ₩4,252 | +2.26% | 71.3만 |
|---|
| 2025.11.28 | ₩4,212 | ₩4,272 | ₩4,145 | ₩4,238 | +0.64% | 26.8만 |
|---|
| 2025.11.26 | ₩4,091 | ₩4,252 | ₩4,051 | ₩4,145 | +1.31% | 44.3만 |
|---|
| 2025.11.25 | ₩3,863 | ₩4,192 | ₩3,850 | ₩4,091 | +5.90% | 108만 |
|---|
| 2025.11.24 | ₩3,836 | ₩3,896 | ₩3,796 | ₩3,850 | +0.35% | 108만 |
|---|
| 2025.11.21 | ₩3,796 | ₩3,896 | ₩3,648 | ₩3,769 | -0.71% | 153.7만 |
|---|
| 2025.11.20 | ₩4,051 | ₩4,138 | ₩3,782 | ₩3,796 | -6.29% | 131.4만 |
|---|
| 2025.11.19 | ₩4,024 | ₩4,118 | ₩3,910 | ₩3,943 | -2.00% | 161.9만 |
|---|
| 2025.11.18 | ₩4,091 | ₩4,185 | ₩3,997 | ₩4,037 | -1.31% | 98만 |
|---|
| 2025.11.17 | ₩4,319 | ₩4,332 | ₩4,064 | ₩4,104 | -4.97% | 98.5만 |
|---|
| 2025.11.14 | ₩4,480 | ₩4,534 | ₩4,306 | ₩4,359 | -2.69% | 89.3만 |
|---|
| 2025.11.13 | ₩4,909 | ₩4,923 | ₩4,520 | ₩4,574 | -6.83% | 88.6만 |
|---|
| 2025.11.12 | ₩4,802 | ₩5,325 | ₩4,788 | ₩4,949 | +3.07% | 114.3만 |
|---|
| 2025.11.11 | ₩5,016 | ₩5,124 | ₩4,661 | ₩4,748 | -5.35% | 112만 |
|---|
| 2025.11.10 | ₩4,708 | ₩5,459 | ₩4,630 | ₩5,016 | +6.55% | 251.3만 |
|---|
| 2025.11.07 | ₩4,560 | ₩5,151 | ₩4,319 | ₩4,466 | -2.06% | 280.1만 |
|---|
| 2025.11.06 | ₩4,225 | ₩4,225 | ₩4,037 | ₩4,051 | -4.13% | 101.9만 |
|---|
| 2025.11.05 | ₩4,051 | ₩4,265 | ₩3,957 | ₩4,265 | +5.30% | 89.5만 |
|---|
| 2025.11.04 | ₩4,158 | ₩4,158 | ₩3,930 | ₩3,970 | -4.52% | 110만 |
|---|
| 2025.11.03 | ₩4,158 | ₩4,225 | ₩4,064 | ₩4,158 | 0.00% | 93.3만 |
|---|
| 2025.10.31 | ₩4,131 | ₩4,306 | ₩4,037 | ₩4,185 | +1.30% | 82.6만 |
|---|
| 2025.10.30 | ₩4,158 | ₩4,299 | ₩4,104 | ₩4,118 | -0.97% | 64만 |
|---|
| 2025.10.29 | ₩4,185 | ₩4,440 | ₩4,118 | ₩4,145 | -0.96% | 89.9만 |
|---|
| 2025.10.28 | ₩4,212 | ₩4,232 | ₩4,151 | ₩4,158 | -1.27% | 42.5만 |
|---|
| 2025.10.27 | ₩4,466 | ₩4,507 | ₩4,238 | ₩4,238 | -5.11% | 70.7만 |
|---|
| 2025.10.24 | ₩4,265 | ₩4,440 | ₩4,238 | ₩4,399 | +3.14% | 96.8만 |
|---|
| 2025.10.23 | ₩3,890 | ₩4,252 | ₩3,890 | ₩4,212 | +8.28% | 96.4만 |
|---|
| 2025.10.22 | ₩3,890 | ₩3,930 | ₩3,803 | ₩3,890 | 0.00% | 129.6만 |
|---|
| 2025.10.21 | ₩3,917 | ₩4,051 | ₩3,883 | ₩3,943 | +0.68% | 64.4만 |
|---|
| 2025.10.20 | ₩3,997 | ₩4,078 | ₩3,890 | ₩3,903 | -2.35% | 85.1만 |
|---|
| 2025.10.17 | ₩4,131 | ₩4,151 | ₩3,943 | ₩3,943 | -4.55% | 53.2만 |
|---|
| 2025.10.16 | ₩4,292 | ₩4,379 | ₩4,118 | ₩4,158 | -3.13% | 60.3만 |
|---|
| 2025.10.15 | ₩4,265 | ₩4,386 | ₩4,185 | ₩4,252 | -0.31% | 66.6만 |
|---|
| 2025.10.14 | ₩3,984 | ₩4,238 | ₩3,984 | ₩4,198 | +5.39% | 62.3만 |
|---|
| 2025.10.13 | ₩3,984 | ₩4,111 | ₩3,937 | ₩4,078 | +2.36% | 78.8만 |
|---|
| 2025.10.10 | ₩4,225 | ₩4,265 | ₩3,876 | ₩3,876 | -8.25% | 118.2만 |
|---|