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 | ₩8,681 | ₩8,848 | ₩8,548 | ₩8,601 | -0.92% | 69.4만 |
| 2026.10.08 | ₩8,307 | ₩8,808 | ₩8,231 | ₩8,681 | +4.50% | 142.3만 |
| 2026.10.07 | ₩8,160 | ₩8,574 | ₩8,080 | ₩8,428 | +3.27% | 91.6만 |
| 2026.10.06 | ₩8,160 | ₩8,414 | ₩8,114 | ₩8,160 | 0.00% | 72.2만 |
| 2026.10.05 | ₩7,786 | ₩8,134 | ₩7,680 | ₩8,107 | +4.12% | 76.2만 |
| 2026.10.02 | ₩7,526 | ₩7,893 | ₩7,479 | ₩7,826 | +3.99% | 47.5만 |
| 2026.10.01 | ₩7,199 | ₩7,800 | ₩7,079 | ₩7,479 | +3.90% | 181.3만 |
| 2026.09.30 | ₩7,159 | ₩7,326 | ₩7,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,225 |
| +0.93% |
| 130.6만 |
| 2026.09.29 | ₩7,292 | ₩7,306 | ₩7,052 | ₩7,119 | -2.38% | 63.3만 |
|---|
| 2026.09.28 | ₩7,225 | ₩7,399 | ₩7,119 | ₩7,292 | +0.92% | 137.9만 |
|---|
| 2026.09.25 | ₩7,292 | ₩7,586 | ₩7,092 | ₩7,346 | +0.73% | 66.1만 |
|---|
| 2026.09.24 | ₩7,092 | ₩7,339 | ₩7,092 | ₩7,279 | +2.64% | 77만 |
|---|
| 2026.09.23 | ₩7,466 | ₩7,466 | ₩7,012 | ₩7,105 | -4.83% | 177.9만 |
|---|
| 2026.09.22 | ₩7,225 | ₩7,526 | ₩7,185 | ₩7,506 | +3.88% | 68.1만 |
|---|
| 2026.09.21 | ₩7,212 | ₩7,412 | ₩7,139 | ₩7,252 | +0.56% | 82.3만 |
|---|
| 2026.09.18 | ₩7,246 | ₩7,379 | ₩6,998 | ₩7,185 | -0.83% | 181.2만 |
|---|
| 2026.09.17 | ₩7,159 | ₩7,225 | ₩7,012 | ₩7,159 | 0.00% | 67.5만 |
|---|
| 2026.09.16 | ₩7,132 | ₩7,352 | ₩7,005 | ₩7,025 | -1.50% | 70.2만 |
|---|
| 2026.09.15 | ₩7,199 | ₩7,272 | ₩6,965 | ₩7,132 | -0.93% | 163.1만 |
|---|
| 2026.09.14 | ₩7,266 | ₩7,372 | ₩7,199 | ₩7,266 | 0.00% | 125.1만 |
|---|
| 2026.09.11 | ₩7,386 | ₩7,406 | ₩7,159 | ₩7,306 | -1.08% | 140.1만 |
|---|
| 2026.09.10 | ₩7,145 | ₩7,246 | ₩7,059 | ₩7,225 | +1.12% | 63.7만 |
|---|
| 2026.09.09 | ₩7,533 | ₩7,706 | ₩7,185 | ₩7,199 | -4.43% | 95만 |
|---|
| 2026.09.08 | ₩7,586 | ₩7,746 | ₩7,479 | ₩7,586 | 0.00% | 97.2만 |
|---|
| 2026.09.04 | ₩7,439 | ₩7,753 | ₩7,439 | ₩7,586 | +1.97% | 85.9만 |
|---|
| 2026.09.03 | ₩8,094 | ₩8,202 | ₩7,546 | ₩7,599 | -6.11% | 169.6만 |
|---|
| 2026.09.02 | ₩8,347 | ₩8,414 | ₩7,987 | ₩8,000 | -4.16% | 144.8만 |
|---|
| 2026.09.01 | ₩8,815 | ₩9,035 | ₩8,241 | ₩8,281 | -6.06% | 235.7만 |
|---|
| 2026.08.31 | ₩9,429 | ₩9,429 | ₩8,922 | ₩8,975 | -4.82% | 117.1만 |
|---|
| 2026.08.28 | ₩9,042 | ₩9,817 | ₩9,015 | ₩9,483 | +4.87% | 144.3만 |
|---|
| 2026.08.27 | ₩9,269 | ₩9,389 | ₩8,768 | ₩9,002 | -2.88% | 113.1만 |
|---|
| 2026.08.26 | ₩8,922 | ₩9,109 | ₩8,488 | ₩8,521 | -4.49% | 69.9만 |
|---|
| 2026.08.25 | ₩9,149 | ₩9,149 | ₩8,781 | ₩8,988 | -1.75% | 79.7만 |
|---|
| 2026.08.24 | ₩8,895 | ₩9,276 | ₩8,815 | ₩9,175 | +3.15% | 111.2만 |
|---|
| 2026.08.21 | ₩8,401 | ₩8,800 | ₩8,399 | ₩8,681 | +3.34% | 81만 |
|---|
| 2026.08.20 | ₩7,813 | ₩8,401 | ₩7,786 | ₩8,307 | +6.32% | 84.5만 |
|---|
| 2026.08.19 | ₩8,281 | ₩8,468 | ₩7,900 | ₩7,973 | -3.71% | 90.1만 |
|---|
| 2026.08.18 | ₩8,094 | ₩8,394 | ₩7,940 | ₩8,267 | +2.15% | 74.5만 |
|---|
| 2026.08.17 | ₩8,054 | ₩8,274 | ₩8,054 | ₩8,134 | +1.00% | 95.5만 |
|---|
| 2026.08.14 | ₩7,960 | ₩8,327 | ₩7,960 | ₩8,200 | +3.02% | 76만 |
|---|
| 2026.08.13 | ₩7,933 | ₩8,127 | ₩7,840 | ₩7,987 | +0.67% | 73.4만 |
|---|
| 2026.08.12 | ₩8,013 | ₩8,115 | ₩7,606 | ₩7,907 | -1.33% | 114.3만 |
|---|
| 2026.08.11 | ₩8,601 | ₩8,614 | ₩7,907 | ₩7,920 | -7.92% | 173.5만 |
|---|
| 2026.08.10 | ₩7,973 | ₩8,733 | ₩7,880 | ₩8,267 | +3.69% | 331.8만 |
|---|
| 2026.08.07 | ₩9,222 | ₩9,402 | ₩7,499 | ₩7,853 | -14.84% | 328만 |
|---|
| 2026.08.06 | ₩7,412 | ₩7,466 | ₩6,865 | ₩7,052 | -4.86% | 319.2만 |
|---|
| 2026.08.05 | ₩7,760 | ₩7,833 | ₩7,506 | ₩7,519 | -3.10% | 105.3만 |
|---|
| 2026.08.04 | ₩7,693 | ₩7,820 | ₩7,534 | ₩7,693 | 0.00% | 106.3만 |
|---|
| 2026.08.03 | ₩7,920 | ₩8,194 | ₩7,706 | ₩7,720 | -2.53% | 100.7만 |
|---|
| 2026.07.31 | ₩8,147 | ₩8,265 | ₩7,762 | ₩7,786 | -4.43% | 131.2만 |
|---|
| 2026.07.30 | ₩8,281 | ₩8,347 | ₩8,000 | ₩8,080 | -2.42% | 151.4만 |
|---|
| 2026.07.29 | ₩8,401 | ₩8,554 | ₩8,040 | ₩8,281 | -1.43% | 114.1만 |
|---|
| 2026.07.28 | ₩8,401 | ₩8,788 | ₩8,321 | ₩8,481 | +0.95% | 129.2만 |
|---|
| 2026.07.27 | ₩7,933 | ₩8,355 | ₩7,920 | ₩8,174 | +3.03% | 110.6만 |
|---|
| 2026.07.24 | ₩7,720 | ₩7,907 | ₩7,593 | ₩7,733 | +0.17% | 43.5만 |
|---|
| 2026.07.23 | ₩7,853 | ₩7,947 | ₩7,539 | ₩7,640 | -2.72% | 48.8만 |
|---|
| 2026.07.22 | ₩7,733 | ₩7,987 | ₩7,666 | ₩7,960 | +2.94% | 93.2만 |
|---|
| 2026.07.21 | ₩7,680 | ₩7,907 | ₩7,653 | ₩7,760 | +1.04% | 54만 |
|---|
| 2026.07.20 | ₩7,746 | ₩7,880 | ₩7,506 | ₩7,519 | -2.93% | 42.1만 |
|---|
| 2026.07.17 | ₩7,693 | ₩7,880 | ₩7,613 | ₩7,773 | +1.04% | 38.2만 |
|---|
| 2026.07.16 | ₩7,506 | ₩7,927 | ₩7,439 | ₩7,867 | +4.80% | 44.7만 |
|---|
| 2026.07.15 | ₩7,479 | ₩7,867 | ₩7,446 | ₩7,546 | +0.89% | 46.7만 |
|---|
| 2026.07.14 | ₩7,586 | ₩7,720 | ₩7,299 | ₩7,412 | -2.29% | 134.1만 |
|---|
| 2026.07.13 | ₩7,426 | ₩7,733 | ₩7,399 | ₩7,599 | +2.34% | 53.3만 |
|---|
| 2026.07.10 | ₩7,172 | ₩7,559 | ₩7,132 | ₩7,453 | +3.91% | 43.4만 |
|---|
| 2026.07.09 | ₩7,065 | ₩7,239 | ₩7,025 | ₩7,172 | +1.51% | 42만 |
|---|
| 2026.07.08 | ₩7,145 | ₩7,145 | ₩6,918 | ₩7,079 | -0.93% | 66.2만 |
|---|
| 2026.07.07 | ₩7,386 | ₩7,439 | ₩7,092 | ₩7,212 | -2.35% | 56.9만 |
|---|
| 2026.07.06 | ₩7,359 | ₩7,553 | ₩7,111 | ₩7,399 | +0.54% | 64.6만 |
|---|
| 2026.07.02 | ₩7,613 | ₩7,720 | ₩7,172 | ₩7,359 | -3.33% | 96.9만 |
|---|
| 2026.07.01 | ₩7,800 | ₩7,947 | ₩7,459 | ₩7,619 | -2.31% | 63.4만 |
|---|
| 2026.06.30 | ₩7,773 | ₩7,933 | ₩7,539 | ₩7,853 | +1.03% | 73만 |
|---|
| 2026.06.29 | ₩7,773 | ₩7,920 | ₩7,640 | ₩7,853 | +1.03% | 48.6만 |
|---|
| 2026.06.26 | ₩7,559 | ₩7,880 | ₩7,419 | ₩7,746 | +2.47% | 129.6만 |
|---|
| 2026.06.25 | ₩7,546 | ₩7,733 | ₩7,346 | ₩7,546 | 0.00% | 58만 |
|---|
| 2026.06.24 | ₩7,119 | ₩7,693 | ₩7,119 | ₩7,546 | +6.00% | 54.5만 |
|---|
| 2026.06.23 | ₩7,025 | ₩7,326 | ₩6,933 | ₩7,185 | +2.28% | 86.2만 |
|---|
| 2026.06.22 | ₩7,306 | ₩7,399 | ₩6,985 | ₩7,079 | -3.11% | 62.2만 |
|---|
| 2026.06.18 | ₩6,985 | ₩7,332 | ₩6,852 | ₩7,319 | +4.78% | 76.7만 |
|---|
| 2026.06.17 | ₩7,346 | ₩7,470 | ₩6,798 | ₩6,798 | -7.45% | 56.2만 |
|---|
| 2026.06.16 | ₩7,319 | ₩7,506 | ₩7,252 | ₩7,319 | 0.00% | 48.4만 |
|---|
| 2026.06.15 | ₩7,292 | ₩7,497 | ₩7,199 | ₩7,319 | +0.37% | 48.3만 |
|---|
| 2026.06.12 | ₩7,279 | ₩7,399 | ₩7,092 | ₩7,185 | -1.28% | 61.1만 |
|---|
| 2026.06.11 | ₩6,918 | ₩7,292 | ₩6,878 | ₩7,239 | +4.63% | 77.7만 |
|---|
| 2026.06.10 | ₩6,892 | ₩7,152 | ₩6,841 | ₩6,958 | +0.97% | 42.6만 |
|---|
| 2026.06.09 | ₩7,012 | ₩7,232 | ₩6,731 | ₩6,918 | -1.33% | 90만 |
|---|
| 2026.06.08 | ₩6,865 | ₩7,105 | ₩6,785 | ₩6,998 | +1.95% | 59.2만 |
|---|
| 2026.06.05 | ₩7,012 | ₩7,119 | ₩6,725 | ₩6,811 | -2.86% | 70.2만 |
|---|
| 2026.06.04 | ₩7,036 | ₩7,272 | ₩6,912 | ₩7,065 | +0.42% | 39.7만 |
|---|
| 2026.06.03 | ₩6,998 | ₩7,012 | ₩6,831 | ₩6,972 | -0.38% | 47.5만 |
|---|
| 2026.06.02 | ₩7,453 | ₩7,466 | ₩6,992 | ₩7,065 | -5.20% | 61.7만 |
|---|
| 2026.06.01 | ₩7,453 | ₩7,519 | ₩7,306 | ₩7,466 | +0.18% | 63.3만 |
|---|
| 2026.05.29 | ₩7,279 | ₩7,766 | ₩7,239 | ₩7,586 | +4.22% | 132.3만 |
|---|
| 2026.05.28 | ₩7,172 | ₩7,439 | ₩7,079 | ₩7,346 | +2.42% | 46.4만 |
|---|
| 2026.05.27 | ₩7,039 | ₩7,506 | ₩6,985 | ₩7,199 | +2.28% | 83.3만 |
|---|
| 2026.05.26 | ₩7,052 | ₩7,219 | ₩6,925 | ₩7,039 | -0.19% | 41.2만 |
|---|
| 2026.05.22 | ₩6,905 | ₩7,105 | ₩6,865 | ₩6,958 | +0.77% | 49.5만 |
|---|
| 2026.05.21 | ₩6,598 | ₩6,925 | ₩6,424 | ₩6,892 | +4.45% | 54.7만 |
|---|
| 2026.05.20 | ₩6,197 | ₩6,618 | ₩6,023 | ₩6,558 | +5.82% | 67만 |
|---|
| 2026.05.19 | ₩6,317 | ₩6,458 | ₩6,130 | ₩6,264 | -0.85% | 72.2만 |
|---|
| 2026.05.18 | ₩6,785 | ₩6,858 | ₩6,371 | ₩6,411 | -5.51% | 63.9만 |
|---|
| 2026.05.15 | ₩6,718 | ₩6,811 | ₩6,638 | ₩6,758 | +0.60% | 49.2만 |
|---|
| 2026.05.14 | ₩6,972 | ₩7,085 | ₩6,618 | ₩6,825 | -2.11% | 97.3만 |
|---|
| 2026.05.13 | ₩7,346 | ₩7,479 | ₩6,811 | ₩6,998 | -4.73% | 131.5만 |
|---|
| 2026.05.12 | ₩7,359 | ₩7,640 | ₩7,018 | ₩7,399 | +0.54% | 102.2만 |
|---|
| 2026.05.11 | ₩7,065 | ₩7,279 | ₩6,612 | ₩7,266 | +2.84% | 188만 |
|---|
| 2026.05.08 | ₩6,451 | ₩8,134 | ₩6,451 | ₩7,025 | +8.90% | 432.9만 |
|---|
| 2026.05.07 | ₩5,930 | ₩6,344 | ₩5,877 | ₩5,957 | +0.45% | 116.6만 |
|---|
| 2026.05.06 | ₩5,783 | ₩5,910 | ₩5,783 | ₩5,850 | +1.15% | 48.2만 |
|---|
| 2026.05.05 | ₩5,716 | ₩5,910 | ₩5,716 | ₩5,770 | +0.93% | 22.8만 |
|---|
| 2026.05.04 | ₩5,863 | ₩5,970 | ₩5,650 | ₩5,716 | -2.51% | 37.4만 |
|---|
| 2026.05.01 | ₩5,836 | ₩6,023 | ₩5,836 | ₩5,930 | +1.60% | 43.9만 |
|---|
| 2026.04.30 | ₩5,716 | ₩5,990 | ₩5,650 | ₩5,890 | +3.04% | 40만 |
|---|
| 2026.04.29 | ₩5,810 | ₩5,997 | ₩5,643 | ₩5,703 | -1.84% | 45.7만 |
|---|
| 2026.04.28 | ₩5,783 | ₩5,970 | ₩5,776 | ₩5,890 | +1.85% | 34.9만 |
|---|
| 2026.04.27 | ₩5,843 | ₩5,997 | ₩5,756 | ₩5,756 | -1.49% | 36.7만 |
|---|
| 2026.04.24 | ₩5,863 | ₩5,970 | ₩5,746 | ₩5,850 | -0.23% | 24만 |
|---|
| 2026.04.23 | ₩5,957 | ₩6,003 | ₩5,723 | ₩5,836 | -2.02% | 40.3만 |
|---|
| 2026.04.22 | ₩5,957 | ₩6,057 | ₩5,810 | ₩5,970 | +0.22% | 56.4만 |
|---|
| 2026.04.21 | ₩6,037 | ₩6,184 | ₩5,803 | ₩5,863 | -2.88% | 46.8만 |
|---|
| 2026.04.20 | ₩5,796 | ₩6,104 | ₩5,743 | ₩6,023 | +3.92% | 54.9만 |
|---|
| 2026.04.17 | ₩5,676 | ₩5,950 | ₩5,643 | ₩5,836 | +2.82% | 53만 |
|---|
| 2026.04.16 | ₩5,289 | ₩5,863 | ₩5,222 | ₩5,569 | +5.30% | 103.4만 |
|---|
| 2026.04.15 | ₩5,015 | ₩5,336 | ₩4,915 | ₩5,302 | +5.73% | 87.4만 |
|---|
| 2026.04.14 | ₩4,781 | ₩5,075 | ₩4,755 | ₩4,915 | +2.79% | 72.6만 |
|---|
| 2026.04.13 | ₩4,768 | ₩4,828 | ₩4,695 | ₩4,768 | 0.00% | 48.9만 |
|---|
| 2026.04.10 | ₩5,008 | ₩5,042 | ₩4,708 | ₩4,862 | -2.93% | 44.7만 |
|---|
| 2026.04.09 | ₩5,022 | ₩5,062 | ₩4,875 | ₩5,008 | -0.27% | 46.2만 |
|---|
| 2026.04.08 | ₩5,008 | ₩5,089 | ₩4,915 | ₩5,035 | +0.53% | 56.6만 |
|---|
| 2026.04.07 | ₩4,488 | ₩4,915 | ₩4,488 | ₩4,862 | +8.33% | 76.5만 |
|---|
| 2026.04.06 | ₩4,314 | ₩4,634 | ₩4,314 | ₩4,554 | +5.57% | 64.7만 |
|---|
| 2026.04.02 | ₩4,180 | ₩4,354 | ₩4,074 | ₩4,341 | +3.83% | 57.7만 |
|---|
| 2026.04.01 | ₩4,274 | ₩4,387 | ₩4,234 | ₩4,274 | 0.00% | 89만 |
|---|
| 2026.03.31 | ₩4,247 | ₩4,287 | ₩4,087 | ₩4,207 | -0.94% | 87.3만 |
|---|
| 2026.03.30 | ₩3,940 | ₩4,154 | ₩3,927 | ₩4,087 | +3.73% | 77.4만 |
|---|
| 2026.03.27 | ₩3,993 | ₩4,047 | ₩3,873 | ₩3,913 | -2.01% | 67.6만 |
|---|
| 2026.03.26 | ₩4,474 | ₩4,474 | ₩4,007 | ₩4,020 | -10.15% | 87만 |
|---|
| 2026.03.25 | ₩4,474 | ₩4,554 | ₩4,347 | ₩4,407 | -1.49% | 61.5만 |
|---|
| 2026.03.24 | ₩4,514 | ₩4,574 | ₩4,421 | ₩4,434 | -1.78% | 63.5만 |
|---|
| 2026.03.23 | ₩4,608 | ₩4,748 | ₩4,508 | ₩4,568 | -0.87% | 86.9만 |
|---|
| 2026.03.20 | ₩4,634 | ₩4,648 | ₩4,434 | ₩4,501 | -2.88% | 119.9만 |
|---|
| 2026.03.19 | ₩4,608 | ₩4,748 | ₩4,447 | ₩4,688 | +1.74% | 138.8만 |
|---|
| 2026.03.18 | ₩5,075 | ₩5,262 | ₩4,654 | ₩4,675 | -7.89% | 129.5만 |
|---|
| 2026.03.17 | ₩5,142 | ₩5,249 | ₩4,828 | ₩5,115 | -0.52% | 114.8만 |
|---|
| 2026.03.16 | ₩5,516 | ₩5,516 | ₩4,821 | ₩5,142 | -6.78% | 331.4만 |
|---|
| 2026.03.13 | ₩5,997 | ₩5,997 | ₩5,302 | ₩5,516 | -8.02% | 266만 |
|---|
| 2026.03.12 | ₩5,943 | ₩5,977 | ₩5,576 | ₩5,743 | -3.37% | 96.1만 |
|---|
| 2026.03.11 | ₩6,170 | ₩6,331 | ₩5,656 | ₩6,003 | -2.71% | 132.2만 |
|---|
| 2026.03.10 | ₩6,104 | ₩6,331 | ₩6,050 | ₩6,184 | +1.31% | 80.2만 |
|---|
| 2026.03.09 | ₩5,983 | ₩6,170 | ₩5,730 | ₩6,023 | +0.67% | 105만 |
|---|
| 2026.03.06 | ₩5,783 | ₩6,157 | ₩5,731 | ₩6,117 | +5.77% | 95.6만 |
|---|
| 2026.03.05 | ₩6,130 | ₩6,317 | ₩5,736 | ₩5,970 | -2.61% | 119.2만 |
|---|
| 2026.03.04 | ₩6,184 | ₩6,384 | ₩5,930 | ₩6,210 | +0.43% | 81만 |
|---|
| 2026.03.03 | ₩5,946 | ₩6,264 | ₩5,663 | ₩6,104 | +2.65% | 198.9만 |
|---|
| 2026.03.02 | ₩6,491 | ₩6,618 | ₩6,244 | ₩6,264 | -3.50% | 182.1만 |
|---|
| 2026.02.27 | ₩6,571 | ₩6,858 | ₩6,478 | ₩6,678 | +1.63% | 70.1만 |
|---|
| 2026.02.26 | ₩6,825 | ₩6,925 | ₩6,671 | ₩6,718 | -1.57% | 55.7만 |
|---|
| 2026.02.25 | ₩6,838 | ₩6,972 | ₩6,612 | ₩6,811 | -0.39% | 58.3만 |
|---|
| 2026.02.24 | ₩6,424 | ₩7,185 | ₩6,411 | ₩6,785 | +5.61% | 120.2만 |
|---|
| 2026.02.23 | ₩6,651 | ₩6,918 | ₩6,371 | ₩6,478 | -2.61% | 164.2만 |
|---|
| 2026.02.20 | ₩6,224 | ₩8,067 | ₩6,210 | ₩6,998 | +12.45% | 642.6만 |
|---|
| 2026.02.19 | ₩5,596 | ₩5,950 | ₩5,422 | ₩5,903 | +5.49% | 93.7만 |
|---|
| 2026.02.18 | ₩5,075 | ₩5,850 | ₩4,821 | ₩5,636 | +11.05% | 150.2만 |
|---|
| 2026.02.17 | ₩4,781 | ₩5,075 | ₩4,715 | ₩4,928 | +3.07% | 144.7만 |
|---|
| 2026.02.13 | ₩4,848 | ₩5,008 | ₩4,768 | ₩4,795 | -1.10% | 46.2만 |
|---|
| 2026.02.12 | ₩5,209 | ₩5,209 | ₩4,741 | ₩4,808 | -7.69% | 89.1만 |
|---|
| 2026.02.11 | ₩5,209 | ₩5,262 | ₩5,042 | ₩5,169 | -0.77% | 46.2만 |
|---|
| 2026.02.10 | ₩5,075 | ₩5,422 | ₩5,062 | ₩5,169 | +1.84% | 46.5만 |
|---|
| 2026.02.09 | ₩5,276 | ₩5,336 | ₩4,768 | ₩5,075 | -3.80% | 104.2만 |
|---|
| 2026.02.06 | ₩5,422 | ₩5,567 | ₩5,289 | ₩5,302 | -2.22% | 58.7만 |
|---|
| 2026.02.05 | ₩5,516 | ₩5,529 | ₩5,322 | ₩5,369 | -2.66% | 75.8만 |
|---|
| 2026.02.04 | ₩5,556 | ₩5,756 | ₩5,496 | ₩5,650 | +1.68% | 90.1만 |
|---|
| 2026.02.03 | ₩5,609 | ₩5,636 | ₩5,289 | ₩5,489 | -2.14% | 81.3만 |
|---|
| 2026.02.02 | ₩5,409 | ₩5,716 | ₩5,195 | ₩5,543 | +2.47% | 57.8만 |
|---|
| 2026.01.30 | ₩5,396 | ₩5,529 | ₩5,282 | ₩5,422 | +0.50% | 82.6만 |
|---|
| 2026.01.29 | ₩5,636 | ₩5,730 | ₩5,249 | ₩5,543 | -1.66% | 70.1만 |
|---|
| 2026.01.28 | ₩5,663 | ₩5,743 | ₩5,483 | ₩5,623 | -0.71% | 66.8만 |
|---|
| 2026.01.27 | ₩5,690 | ₩5,790 | ₩5,543 | ₩5,663 | -0.47% | 87.8만 |
|---|
| 2026.01.26 | ₩5,652 | ₩5,810 | ₩5,436 | ₩5,623 | -0.52% | 101만 |
|---|
| 2026.01.23 | ₩5,743 | ₩5,917 | ₩5,556 | ₩5,690 | -0.93% | 148.6만 |
|---|
| 2026.01.22 | ₩5,035 | ₩6,144 | ₩4,955 | ₩5,890 | +16.98% | 345.7만 |
|---|
| 2026.01.21 | ₩4,755 | ₩5,242 | ₩4,634 | ₩5,035 | +5.90% | 200.9만 |
|---|
| 2026.01.20 | ₩4,688 | ₩4,808 | ₩4,407 | ₩4,741 | +1.14% | 62.3만 |
|---|
| 2026.01.16 | ₩4,888 | ₩4,932 | ₩4,795 | ₩4,835 | -1.09% | 41.1만 |
|---|
| 2026.01.15 | ₩4,808 | ₩5,035 | ₩4,675 | ₩4,888 | +1.67% | 145.4만 |
|---|
| 2026.01.14 | ₩4,728 | ₩4,875 | ₩4,628 | ₩4,768 | +0.85% | 53.2만 |
|---|
| 2026.01.13 | ₩4,741 | ₩4,821 | ₩4,654 | ₩4,728 | -0.28% | 50.3만 |
|---|
| 2026.01.12 | ₩4,821 | ₩4,928 | ₩4,561 | ₩4,701 | -2.49% | 104.1만 |
|---|
| 2026.01.09 | ₩5,235 | ₩5,258 | ₩4,821 | ₩4,902 | -6.38% | 113.3만 |
|---|
| 2026.01.08 | ₩4,608 | ₩5,329 | ₩4,581 | ₩5,222 | +13.33% | 248.3만 |
|---|
| 2026.01.07 | ₩4,715 | ₩4,715 | ₩4,554 | ₩4,661 | -1.13% | 41.9만 |
|---|
| 2026.01.06 | ₩4,568 | ₩4,728 | ₩4,367 | ₩4,715 | +3.22% | 73.4만 |
|---|
| 2026.01.05 | ₩4,488 | ₩4,835 | ₩4,401 | ₩4,581 | +2.08% | 74.3만 |
|---|
| 2026.01.02 | ₩4,581 | ₩4,618 | ₩4,354 | ₩4,488 | -2.04% | 51.4만 |
|---|
| 2025.12.31 | ₩4,541 | ₩4,634 | ₩4,494 | ₩4,541 | 0.00% | 69만 |
|---|
| 2025.12.30 | ₩4,488 | ₩4,568 | ₩4,447 | ₩4,514 | +0.60% | 60.1만 |
|---|
| 2025.12.29 | ₩4,634 | ₩4,688 | ₩4,474 | ₩4,501 | -2.88% | 54.4만 |
|---|
| 2025.12.26 | ₩4,247 | ₩4,715 | ₩4,247 | ₩4,701 | +10.69% | 98.2만 |
|---|
| 2025.12.24 | ₩4,167 | ₩4,301 | ₩4,134 | ₩4,247 | +1.92% | 43.8만 |
|---|
| 2025.12.23 | ₩4,007 | ₩4,180 | ₩3,933 | ₩4,154 | +3.67% | 61.6만 |
|---|
| 2025.12.22 | ₩4,033 | ₩4,100 | ₩3,973 | ₩4,033 | 0.00% | 57.5만 |
|---|
| 2025.12.19 | ₩4,020 | ₩4,100 | ₩3,980 | ₩4,007 | -0.33% | 114.2만 |
|---|
| 2025.12.18 | ₩4,100 | ₩4,154 | ₩3,993 | ₩4,020 | -1.95% | 42.3만 |
|---|
| 2025.12.17 | ₩4,087 | ₩4,148 | ₩4,013 | ₩4,020 | -1.63% | 45.9만 |
|---|
| 2025.12.16 | ₩4,020 | ₩4,120 | ₩4,020 | ₩4,047 | +0.66% | 38.7만 |
|---|
| 2025.12.15 | ₩4,341 | ₩4,341 | ₩4,053 | ₩4,087 | -5.85% | 61.6만 |
|---|
| 2025.12.12 | ₩4,488 | ₩4,514 | ₩4,247 | ₩4,301 | -4.17% | 54.4만 |
|---|
| 2025.12.11 | ₩4,381 | ₩4,514 | ₩4,327 | ₩4,447 | +1.52% | 63.4만 |
|---|
| 2025.12.10 | ₩4,020 | ₩4,528 | ₩4,020 | ₩4,381 | +8.97% | 106.7만 |
|---|
| 2025.12.09 | ₩3,980 | ₩4,200 | ₩3,973 | ₩4,033 | +1.34% | 73.8만 |
|---|
| 2025.12.08 | ₩4,060 | ₩4,100 | ₩3,967 | ₩4,007 | -1.32% | 110.7만 |
|---|
| 2025.12.05 | ₩4,167 | ₩4,167 | ₩4,007 | ₩4,020 | -3.53% | 50.4만 |
|---|
| 2025.12.04 | ₩4,287 | ₩4,301 | ₩4,107 | ₩4,167 | -2.80% | 50.9만 |
|---|
| 2025.12.03 | ₩4,220 | ₩4,247 | ₩4,134 | ₩4,180 | -0.95% | 71만 |
|---|
| 2025.12.02 | ₩4,327 | ₩4,327 | ₩4,174 | ₩4,207 | -2.78% | 56.1만 |
|---|
| 2025.12.01 | ₩4,140 | ₩4,374 | ₩4,127 | ₩4,234 | +2.26% | 71.3만 |
|---|
| 2025.11.28 | ₩4,194 | ₩4,254 | ₩4,127 | ₩4,220 | +0.64% | 26.8만 |
|---|
| 2025.11.26 | ₩4,074 | ₩4,234 | ₩4,033 | ₩4,127 | +1.31% | 44.3만 |
|---|
| 2025.11.25 | ₩3,846 | ₩4,174 | ₩3,833 | ₩4,074 | +5.90% | 108만 |
|---|
| 2025.11.24 | ₩3,820 | ₩3,880 | ₩3,780 | ₩3,833 | +0.35% | 108만 |
|---|
| 2025.11.21 | ₩3,780 | ₩3,880 | ₩3,633 | ₩3,753 | -0.71% | 153.7만 |
|---|
| 2025.11.20 | ₩4,033 | ₩4,120 | ₩3,766 | ₩3,780 | -6.29% | 131.4만 |
|---|
| 2025.11.19 | ₩4,007 | ₩4,100 | ₩3,893 | ₩3,927 | -2.00% | 161.9만 |
|---|
| 2025.11.18 | ₩4,074 | ₩4,167 | ₩3,980 | ₩4,020 | -1.31% | 98만 |
|---|
| 2025.11.17 | ₩4,301 | ₩4,314 | ₩4,047 | ₩4,087 | -4.97% | 98.5만 |
|---|
| 2025.11.14 | ₩4,461 | ₩4,514 | ₩4,287 | ₩4,341 | -2.69% | 89.3만 |
|---|
| 2025.11.13 | ₩4,888 | ₩4,902 | ₩4,501 | ₩4,554 | -6.83% | 88.6만 |
|---|
| 2025.11.12 | ₩4,781 | ₩5,302 | ₩4,768 | ₩4,928 | +3.07% | 114.3만 |
|---|
| 2025.11.11 | ₩4,995 | ₩5,102 | ₩4,641 | ₩4,728 | -5.35% | 112만 |
|---|
| 2025.11.10 | ₩4,688 | ₩5,436 | ₩4,610 | ₩4,995 | +6.55% | 251.3만 |
|---|
| 2025.11.07 | ₩4,541 | ₩5,129 | ₩4,301 | ₩4,447 | -2.06% | 280.1만 |
|---|
| 2025.11.06 | ₩4,207 | ₩4,207 | ₩4,020 | ₩4,033 | -4.13% | 101.9만 |
|---|
| 2025.11.05 | ₩4,033 | ₩4,247 | ₩3,940 | ₩4,247 | +5.30% | 89.5만 |
|---|
| 2025.11.04 | ₩4,140 | ₩4,140 | ₩3,913 | ₩3,953 | -4.52% | 110만 |
|---|
| 2025.11.03 | ₩4,140 | ₩4,207 | ₩4,047 | ₩4,140 | 0.00% | 93.3만 |
|---|
| 2025.10.31 | ₩4,114 | ₩4,287 | ₩4,020 | ₩4,167 | +1.30% | 82.6만 |
|---|
| 2025.10.30 | ₩4,140 | ₩4,281 | ₩4,087 | ₩4,100 | -0.97% | 64만 |
|---|
| 2025.10.29 | ₩4,167 | ₩4,421 | ₩4,100 | ₩4,127 | -0.96% | 89.9만 |
|---|
| 2025.10.28 | ₩4,194 | ₩4,214 | ₩4,134 | ₩4,140 | -1.27% | 42.5만 |
|---|
| 2025.10.27 | ₩4,447 | ₩4,488 | ₩4,220 | ₩4,220 | -5.11% | 70.7만 |
|---|
| 2025.10.24 | ₩4,247 | ₩4,421 | ₩4,220 | ₩4,381 | +3.14% | 96.8만 |
|---|
| 2025.10.23 | ₩3,873 | ₩4,234 | ₩3,873 | ₩4,194 | +8.28% | 96.4만 |
|---|
| 2025.10.22 | ₩3,873 | ₩3,913 | ₩3,786 | ₩3,873 | 0.00% | 129.6만 |
|---|
| 2025.10.21 | ₩3,900 | ₩4,033 | ₩3,867 | ₩3,927 | +0.68% | 64.4만 |
|---|
| 2025.10.20 | ₩3,980 | ₩4,060 | ₩3,873 | ₩3,887 | -2.35% | 85.1만 |
|---|
| 2025.10.17 | ₩4,114 | ₩4,134 | ₩3,927 | ₩3,927 | -4.55% | 53.2만 |
|---|
| 2025.10.16 | ₩4,274 | ₩4,361 | ₩4,100 | ₩4,140 | -3.13% | 60.3만 |
|---|
| 2025.10.15 | ₩4,247 | ₩4,367 | ₩4,167 | ₩4,234 | -0.31% | 66.6만 |
|---|
| 2025.10.14 | ₩3,967 | ₩4,220 | ₩3,967 | ₩4,180 | +5.39% | 62.3만 |
|---|
| 2025.10.13 | ₩3,967 | ₩4,094 | ₩3,920 | ₩4,060 | +2.36% | 78.8만 |
|---|
| 2025.10.10 | ₩4,207 | ₩4,247 | ₩3,860 | ₩3,860 | -8.25% | 118.2만 |
|---|