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 | ₩8,700 | ₩8,867 | ₩8,566 | ₩8,620 | -0.92% | 69.4만 |
| 2026.10.08 | ₩8,325 | ₩8,827 | ₩8,249 | ₩8,700 | +4.50% | 142.3만 |
| 2026.10.07 | ₩8,178 | ₩8,593 | ₩8,098 | ₩8,446 | +3.27% | 91.6만 |
| 2026.10.06 | ₩8,178 | ₩8,432 | ₩8,131 | ₩8,178 | 0.00% | 72.2만 |
| 2026.10.05 | ₩7,803 | ₩8,151 | ₩7,696 | ₩8,125 | +4.12% | 76.2만 |
| 2026.10.02 | ₩7,542 | ₩7,910 | ₩7,496 | ₩7,844 | +3.99% | 47.5만 |
| 2026.10.01 | ₩7,214 | ₩7,817 | ₩7,094 | ₩7,496 | +3.90% | 181.3만 |
| 2026.09.30 | ₩7,174 | ₩7,342 | ₩7,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,241 |
| +0.93% |
| 130.6만 |
| 2026.09.29 | ₩7,308 | ₩7,322 | ₩7,067 | ₩7,134 | -2.38% | 63.3만 |
|---|
| 2026.09.28 | ₩7,241 | ₩7,415 | ₩7,134 | ₩7,308 | +0.92% | 137.9만 |
|---|
| 2026.09.25 | ₩7,308 | ₩7,603 | ₩7,107 | ₩7,362 | +0.73% | 66.1만 |
|---|
| 2026.09.24 | ₩7,107 | ₩7,355 | ₩7,107 | ₩7,295 | +2.64% | 77만 |
|---|
| 2026.09.23 | ₩7,482 | ₩7,482 | ₩7,027 | ₩7,121 | -4.83% | 177.9만 |
|---|
| 2026.09.22 | ₩7,241 | ₩7,542 | ₩7,201 | ₩7,522 | +3.88% | 68.1만 |
|---|
| 2026.09.21 | ₩7,228 | ₩7,429 | ₩7,154 | ₩7,268 | +0.56% | 82.3만 |
|---|
| 2026.09.18 | ₩7,261 | ₩7,395 | ₩7,014 | ₩7,201 | -0.83% | 181.2만 |
|---|
| 2026.09.17 | ₩7,174 | ₩7,241 | ₩7,027 | ₩7,174 | 0.00% | 67.5만 |
|---|
| 2026.09.16 | ₩7,148 | ₩7,368 | ₩7,020 | ₩7,040 | -1.50% | 70.2만 |
|---|
| 2026.09.15 | ₩7,214 | ₩7,288 | ₩6,980 | ₩7,148 | -0.93% | 163.1만 |
|---|
| 2026.09.14 | ₩7,281 | ₩7,388 | ₩7,214 | ₩7,281 | 0.00% | 125.1만 |
|---|
| 2026.09.11 | ₩7,402 | ₩7,422 | ₩7,174 | ₩7,322 | -1.08% | 140.1만 |
|---|
| 2026.09.10 | ₩7,161 | ₩7,261 | ₩7,074 | ₩7,241 | +1.12% | 63.7만 |
|---|
| 2026.09.09 | ₩7,549 | ₩7,723 | ₩7,201 | ₩7,214 | -4.43% | 95만 |
|---|
| 2026.09.08 | ₩7,603 | ₩7,763 | ₩7,496 | ₩7,603 | 0.00% | 97.2만 |
|---|
| 2026.09.04 | ₩7,455 | ₩7,770 | ₩7,455 | ₩7,603 | +1.97% | 85.9만 |
|---|
| 2026.09.03 | ₩8,111 | ₩8,220 | ₩7,562 | ₩7,616 | -6.11% | 169.6만 |
|---|
| 2026.09.02 | ₩8,366 | ₩8,432 | ₩8,004 | ₩8,018 | -4.16% | 144.8만 |
|---|
| 2026.09.01 | ₩8,834 | ₩9,055 | ₩8,258 | ₩8,299 | -6.06% | 235.7만 |
|---|
| 2026.08.31 | ₩9,450 | ₩9,450 | ₩8,941 | ₩8,995 | -4.82% | 117.1만 |
|---|
| 2026.08.28 | ₩9,062 | ₩9,838 | ₩9,035 | ₩9,503 | +4.87% | 144.3만 |
|---|
| 2026.08.27 | ₩9,289 | ₩9,410 | ₩8,787 | ₩9,021 | -2.88% | 113.1만 |
|---|
| 2026.08.26 | ₩8,941 | ₩9,129 | ₩8,506 | ₩8,540 | -4.49% | 69.9만 |
|---|
| 2026.08.25 | ₩9,169 | ₩9,169 | ₩8,801 | ₩9,008 | -1.75% | 79.7만 |
|---|
| 2026.08.24 | ₩8,914 | ₩9,296 | ₩8,834 | ₩9,195 | +3.15% | 111.2만 |
|---|
| 2026.08.21 | ₩8,419 | ₩8,819 | ₩8,418 | ₩8,700 | +3.34% | 81만 |
|---|
| 2026.08.20 | ₩7,830 | ₩8,419 | ₩7,803 | ₩8,325 | +6.32% | 84.5만 |
|---|
| 2026.08.19 | ₩8,299 | ₩8,486 | ₩7,917 | ₩7,991 | -3.71% | 90.1만 |
|---|
| 2026.08.18 | ₩8,111 | ₩8,412 | ₩7,957 | ₩8,285 | +2.15% | 74.5만 |
|---|
| 2026.08.17 | ₩8,071 | ₩8,292 | ₩8,071 | ₩8,151 | +1.00% | 95.5만 |
|---|
| 2026.08.14 | ₩7,977 | ₩8,345 | ₩7,977 | ₩8,218 | +3.02% | 76만 |
|---|
| 2026.08.13 | ₩7,951 | ₩8,145 | ₩7,857 | ₩8,004 | +0.67% | 73.4만 |
|---|
| 2026.08.12 | ₩8,031 | ₩8,133 | ₩7,623 | ₩7,924 | -1.33% | 114.3만 |
|---|
| 2026.08.11 | ₩8,620 | ₩8,633 | ₩7,924 | ₩7,937 | -7.92% | 173.5만 |
|---|
| 2026.08.10 | ₩7,991 | ₩8,752 | ₩7,897 | ₩8,285 | +3.69% | 331.8만 |
|---|
| 2026.08.07 | ₩9,242 | ₩9,423 | ₩7,516 | ₩7,870 | -14.84% | 328만 |
|---|
| 2026.08.06 | ₩7,429 | ₩7,482 | ₩6,880 | ₩7,067 | -4.86% | 319.2만 |
|---|
| 2026.08.05 | ₩7,777 | ₩7,850 | ₩7,522 | ₩7,536 | -3.10% | 105.3만 |
|---|
| 2026.08.04 | ₩7,710 | ₩7,837 | ₩7,550 | ₩7,710 | 0.00% | 106.3만 |
|---|
| 2026.08.03 | ₩7,937 | ₩8,212 | ₩7,723 | ₩7,736 | -2.53% | 100.7만 |
|---|
| 2026.07.31 | ₩8,165 | ₩8,283 | ₩7,779 | ₩7,803 | -4.43% | 131.2만 |
|---|
| 2026.07.30 | ₩8,299 | ₩8,366 | ₩8,018 | ₩8,098 | -2.42% | 151.4만 |
|---|
| 2026.07.29 | ₩8,419 | ₩8,573 | ₩8,058 | ₩8,299 | -1.43% | 114.1만 |
|---|
| 2026.07.28 | ₩8,419 | ₩8,807 | ₩8,339 | ₩8,499 | +0.95% | 129.2만 |
|---|
| 2026.07.27 | ₩7,951 | ₩8,374 | ₩7,937 | ₩8,192 | +3.03% | 110.6만 |
|---|
| 2026.07.24 | ₩7,736 | ₩7,924 | ₩7,609 | ₩7,750 | +0.17% | 43.5만 |
|---|
| 2026.07.23 | ₩7,870 | ₩7,964 | ₩7,556 | ₩7,656 | -2.72% | 48.8만 |
|---|
| 2026.07.22 | ₩7,750 | ₩8,004 | ₩7,683 | ₩7,977 | +2.94% | 93.2만 |
|---|
| 2026.07.21 | ₩7,696 | ₩7,924 | ₩7,670 | ₩7,777 | +1.04% | 54만 |
|---|
| 2026.07.20 | ₩7,763 | ₩7,897 | ₩7,522 | ₩7,536 | -2.93% | 42.1만 |
|---|
| 2026.07.17 | ₩7,710 | ₩7,897 | ₩7,629 | ₩7,790 | +1.04% | 38.2만 |
|---|
| 2026.07.16 | ₩7,522 | ₩7,944 | ₩7,455 | ₩7,884 | +4.80% | 44.7만 |
|---|
| 2026.07.15 | ₩7,496 | ₩7,884 | ₩7,462 | ₩7,562 | +0.89% | 46.7만 |
|---|
| 2026.07.14 | ₩7,603 | ₩7,736 | ₩7,315 | ₩7,429 | -2.29% | 134.1만 |
|---|
| 2026.07.13 | ₩7,442 | ₩7,750 | ₩7,415 | ₩7,616 | +2.34% | 53.3만 |
|---|
| 2026.07.10 | ₩7,188 | ₩7,576 | ₩7,148 | ₩7,469 | +3.91% | 43.4만 |
|---|
| 2026.07.09 | ₩7,081 | ₩7,255 | ₩7,040 | ₩7,188 | +1.51% | 42만 |
|---|
| 2026.07.08 | ₩7,161 | ₩7,161 | ₩6,933 | ₩7,094 | -0.93% | 66.2만 |
|---|
| 2026.07.07 | ₩7,402 | ₩7,455 | ₩7,107 | ₩7,228 | -2.35% | 56.9만 |
|---|
| 2026.07.06 | ₩7,375 | ₩7,569 | ₩7,126 | ₩7,415 | +0.54% | 64.6만 |
|---|
| 2026.07.02 | ₩7,629 | ₩7,736 | ₩7,188 | ₩7,375 | -3.33% | 96.9만 |
|---|
| 2026.07.01 | ₩7,817 | ₩7,964 | ₩7,475 | ₩7,636 | -2.31% | 63.4만 |
|---|
| 2026.06.30 | ₩7,790 | ₩7,951 | ₩7,556 | ₩7,870 | +1.03% | 73만 |
|---|
| 2026.06.29 | ₩7,790 | ₩7,937 | ₩7,656 | ₩7,870 | +1.03% | 48.6만 |
|---|
| 2026.06.26 | ₩7,576 | ₩7,897 | ₩7,435 | ₩7,763 | +2.47% | 129.6만 |
|---|
| 2026.06.25 | ₩7,562 | ₩7,750 | ₩7,362 | ₩7,562 | 0.00% | 58만 |
|---|
| 2026.06.24 | ₩7,134 | ₩7,710 | ₩7,134 | ₩7,562 | +6.00% | 54.5만 |
|---|
| 2026.06.23 | ₩7,040 | ₩7,342 | ₩6,948 | ₩7,201 | +2.28% | 86.2만 |
|---|
| 2026.06.22 | ₩7,322 | ₩7,415 | ₩7,000 | ₩7,094 | -3.11% | 62.2만 |
|---|
| 2026.06.18 | ₩7,000 | ₩7,348 | ₩6,866 | ₩7,335 | +4.78% | 76.7만 |
|---|
| 2026.06.17 | ₩7,362 | ₩7,486 | ₩6,813 | ₩6,813 | -7.45% | 56.2만 |
|---|
| 2026.06.16 | ₩7,335 | ₩7,522 | ₩7,268 | ₩7,335 | 0.00% | 48.4만 |
|---|
| 2026.06.15 | ₩7,308 | ₩7,513 | ₩7,214 | ₩7,335 | +0.37% | 48.3만 |
|---|
| 2026.06.12 | ₩7,295 | ₩7,415 | ₩7,107 | ₩7,201 | -1.28% | 61.1만 |
|---|
| 2026.06.11 | ₩6,933 | ₩7,308 | ₩6,893 | ₩7,255 | +4.63% | 77.7만 |
|---|
| 2026.06.10 | ₩6,907 | ₩7,168 | ₩6,856 | ₩6,974 | +0.97% | 42.6만 |
|---|
| 2026.06.09 | ₩7,027 | ₩7,248 | ₩6,746 | ₩6,933 | -1.33% | 90만 |
|---|
| 2026.06.08 | ₩6,880 | ₩7,121 | ₩6,800 | ₩7,014 | +1.95% | 59.2만 |
|---|
| 2026.06.05 | ₩7,027 | ₩7,134 | ₩6,739 | ₩6,826 | -2.86% | 70.2만 |
|---|
| 2026.06.04 | ₩7,051 | ₩7,288 | ₩6,927 | ₩7,081 | +0.42% | 39.7만 |
|---|
| 2026.06.03 | ₩7,014 | ₩7,027 | ₩6,846 | ₩6,987 | -0.38% | 47.5만 |
|---|
| 2026.06.02 | ₩7,469 | ₩7,482 | ₩7,007 | ₩7,081 | -5.20% | 61.7만 |
|---|
| 2026.06.01 | ₩7,469 | ₩7,536 | ₩7,322 | ₩7,482 | +0.18% | 63.3만 |
|---|
| 2026.05.29 | ₩7,295 | ₩7,783 | ₩7,255 | ₩7,603 | +4.22% | 132.3만 |
|---|
| 2026.05.28 | ₩7,188 | ₩7,455 | ₩7,094 | ₩7,362 | +2.42% | 46.4만 |
|---|
| 2026.05.27 | ₩7,054 | ₩7,522 | ₩7,000 | ₩7,214 | +2.28% | 83.3만 |
|---|
| 2026.05.26 | ₩7,067 | ₩7,235 | ₩6,940 | ₩7,054 | -0.19% | 41.2만 |
|---|
| 2026.05.22 | ₩6,920 | ₩7,121 | ₩6,880 | ₩6,974 | +0.77% | 49.5만 |
|---|
| 2026.05.21 | ₩6,612 | ₩6,940 | ₩6,438 | ₩6,907 | +4.45% | 54.7만 |
|---|
| 2026.05.20 | ₩6,211 | ₩6,632 | ₩6,037 | ₩6,572 | +5.82% | 67만 |
|---|
| 2026.05.19 | ₩6,331 | ₩6,472 | ₩6,144 | ₩6,278 | -0.85% | 72.2만 |
|---|
| 2026.05.18 | ₩6,800 | ₩6,873 | ₩6,385 | ₩6,425 | -5.51% | 63.9만 |
|---|
| 2026.05.15 | ₩6,733 | ₩6,826 | ₩6,652 | ₩6,773 | +0.60% | 49.2만 |
|---|
| 2026.05.14 | ₩6,987 | ₩7,101 | ₩6,632 | ₩6,840 | -2.11% | 97.3만 |
|---|
| 2026.05.13 | ₩7,362 | ₩7,496 | ₩6,826 | ₩7,014 | -4.73% | 131.5만 |
|---|
| 2026.05.12 | ₩7,375 | ₩7,656 | ₩7,034 | ₩7,415 | +0.54% | 102.2만 |
|---|
| 2026.05.11 | ₩7,081 | ₩7,295 | ₩6,627 | ₩7,281 | +2.84% | 188만 |
|---|
| 2026.05.08 | ₩6,465 | ₩8,151 | ₩6,465 | ₩7,040 | +8.90% | 432.9만 |
|---|
| 2026.05.07 | ₩5,943 | ₩6,358 | ₩5,889 | ₩5,970 | +0.45% | 116.6만 |
|---|
| 2026.05.06 | ₩5,796 | ₩5,923 | ₩5,796 | ₩5,863 | +1.15% | 48.2만 |
|---|
| 2026.05.05 | ₩5,729 | ₩5,923 | ₩5,729 | ₩5,782 | +0.93% | 22.8만 |
|---|
| 2026.05.04 | ₩5,876 | ₩5,983 | ₩5,662 | ₩5,729 | -2.51% | 37.4만 |
|---|
| 2026.05.01 | ₩5,849 | ₩6,037 | ₩5,849 | ₩5,943 | +1.60% | 43.9만 |
|---|
| 2026.04.30 | ₩5,729 | ₩6,003 | ₩5,662 | ₩5,903 | +3.04% | 40만 |
|---|
| 2026.04.29 | ₩5,822 | ₩6,010 | ₩5,655 | ₩5,715 | -1.84% | 45.7만 |
|---|
| 2026.04.28 | ₩5,796 | ₩5,983 | ₩5,789 | ₩5,903 | +1.85% | 34.9만 |
|---|
| 2026.04.27 | ₩5,856 | ₩6,010 | ₩5,769 | ₩5,769 | -1.49% | 36.7만 |
|---|
| 2026.04.24 | ₩5,876 | ₩5,983 | ₩5,758 | ₩5,863 | -0.23% | 24만 |
|---|
| 2026.04.23 | ₩5,970 | ₩6,017 | ₩5,735 | ₩5,849 | -2.02% | 40.3만 |
|---|
| 2026.04.22 | ₩5,970 | ₩6,070 | ₩5,822 | ₩5,983 | +0.22% | 56.4만 |
|---|
| 2026.04.21 | ₩6,050 | ₩6,197 | ₩5,816 | ₩5,876 | -2.88% | 46.8만 |
|---|
| 2026.04.20 | ₩5,809 | ₩6,117 | ₩5,756 | ₩6,037 | +3.92% | 54.9만 |
|---|
| 2026.04.17 | ₩5,689 | ₩5,963 | ₩5,655 | ₩5,849 | +2.82% | 53만 |
|---|
| 2026.04.16 | ₩5,300 | ₩5,876 | ₩5,233 | ₩5,582 | +5.30% | 103.4만 |
|---|
| 2026.04.15 | ₩5,026 | ₩5,347 | ₩4,926 | ₩5,314 | +5.73% | 87.4만 |
|---|
| 2026.04.14 | ₩4,792 | ₩5,086 | ₩4,765 | ₩4,926 | +2.79% | 72.6만 |
|---|
| 2026.04.13 | ₩4,778 | ₩4,839 | ₩4,705 | ₩4,778 | 0.00% | 48.9만 |
|---|
| 2026.04.10 | ₩5,019 | ₩5,053 | ₩4,718 | ₩4,872 | -2.93% | 44.7만 |
|---|
| 2026.04.09 | ₩5,033 | ₩5,073 | ₩4,885 | ₩5,019 | -0.27% | 46.2만 |
|---|
| 2026.04.08 | ₩5,019 | ₩5,100 | ₩4,926 | ₩5,046 | +0.53% | 56.6만 |
|---|
| 2026.04.07 | ₩4,497 | ₩4,926 | ₩4,497 | ₩4,872 | +8.33% | 76.5만 |
|---|
| 2026.04.06 | ₩4,323 | ₩4,645 | ₩4,323 | ₩4,564 | +5.57% | 64.7만 |
|---|
| 2026.04.02 | ₩4,189 | ₩4,363 | ₩4,082 | ₩4,350 | +3.83% | 57.7만 |
|---|
| 2026.04.01 | ₩4,283 | ₩4,397 | ₩4,243 | ₩4,283 | 0.00% | 89만 |
|---|
| 2026.03.31 | ₩4,256 | ₩4,297 | ₩4,096 | ₩4,216 | -0.94% | 87.3만 |
|---|
| 2026.03.30 | ₩3,949 | ₩4,163 | ₩3,935 | ₩4,096 | +3.73% | 77.4만 |
|---|
| 2026.03.27 | ₩4,002 | ₩4,056 | ₩3,882 | ₩3,922 | -2.01% | 67.6만 |
|---|
| 2026.03.26 | ₩4,484 | ₩4,484 | ₩4,015 | ₩4,029 | -10.15% | 87만 |
|---|
| 2026.03.25 | ₩4,484 | ₩4,564 | ₩4,357 | ₩4,417 | -1.49% | 61.5만 |
|---|
| 2026.03.24 | ₩4,524 | ₩4,584 | ₩4,430 | ₩4,444 | -1.78% | 63.5만 |
|---|
| 2026.03.23 | ₩4,618 | ₩4,758 | ₩4,517 | ₩4,578 | -0.87% | 86.9만 |
|---|
| 2026.03.20 | ₩4,645 | ₩4,658 | ₩4,444 | ₩4,511 | -2.88% | 119.9만 |
|---|
| 2026.03.19 | ₩4,618 | ₩4,758 | ₩4,457 | ₩4,698 | +1.74% | 138.8만 |
|---|
| 2026.03.18 | ₩5,086 | ₩5,274 | ₩4,665 | ₩4,685 | -7.89% | 129.5만 |
|---|
| 2026.03.17 | ₩5,153 | ₩5,260 | ₩4,839 | ₩5,126 | -0.52% | 114.8만 |
|---|
| 2026.03.16 | ₩5,528 | ₩5,528 | ₩4,832 | ₩5,153 | -6.78% | 331.4만 |
|---|
| 2026.03.13 | ₩6,010 | ₩6,010 | ₩5,314 | ₩5,528 | -8.02% | 266만 |
|---|
| 2026.03.12 | ₩5,956 | ₩5,990 | ₩5,588 | ₩5,756 | -3.37% | 96.1만 |
|---|
| 2026.03.11 | ₩6,184 | ₩6,344 | ₩5,669 | ₩6,017 | -2.71% | 132.2만 |
|---|
| 2026.03.10 | ₩6,117 | ₩6,344 | ₩6,063 | ₩6,197 | +1.31% | 80.2만 |
|---|
| 2026.03.09 | ₩5,996 | ₩6,184 | ₩5,742 | ₩6,037 | +0.67% | 105만 |
|---|
| 2026.03.06 | ₩5,796 | ₩6,170 | ₩5,743 | ₩6,130 | +5.77% | 95.6만 |
|---|
| 2026.03.05 | ₩6,144 | ₩6,331 | ₩5,749 | ₩5,983 | -2.61% | 119.2만 |
|---|
| 2026.03.04 | ₩6,197 | ₩6,398 | ₩5,943 | ₩6,224 | +0.43% | 81만 |
|---|
| 2026.03.03 | ₩5,959 | ₩6,278 | ₩5,675 | ₩6,117 | +2.65% | 198.9만 |
|---|
| 2026.03.02 | ₩6,505 | ₩6,632 | ₩6,257 | ₩6,278 | -3.50% | 182.1만 |
|---|
| 2026.02.27 | ₩6,585 | ₩6,873 | ₩6,492 | ₩6,692 | +1.63% | 70.1만 |
|---|
| 2026.02.26 | ₩6,840 | ₩6,940 | ₩6,686 | ₩6,733 | -1.57% | 55.7만 |
|---|
| 2026.02.25 | ₩6,853 | ₩6,987 | ₩6,627 | ₩6,826 | -0.39% | 58.3만 |
|---|
| 2026.02.24 | ₩6,438 | ₩7,201 | ₩6,425 | ₩6,800 | +5.61% | 120.2만 |
|---|
| 2026.02.23 | ₩6,666 | ₩6,933 | ₩6,385 | ₩6,492 | -2.61% | 164.2만 |
|---|
| 2026.02.20 | ₩6,237 | ₩8,084 | ₩6,224 | ₩7,014 | +12.45% | 642.6만 |
|---|
| 2026.02.19 | ₩5,608 | ₩5,963 | ₩5,434 | ₩5,916 | +5.49% | 93.7만 |
|---|
| 2026.02.18 | ₩5,086 | ₩5,863 | ₩4,832 | ₩5,648 | +11.05% | 150.2만 |
|---|
| 2026.02.17 | ₩4,792 | ₩5,086 | ₩4,725 | ₩4,939 | +3.07% | 144.7만 |
|---|
| 2026.02.13 | ₩4,859 | ₩5,019 | ₩4,778 | ₩4,805 | -1.10% | 46.2만 |
|---|
| 2026.02.12 | ₩5,220 | ₩5,220 | ₩4,752 | ₩4,819 | -7.69% | 89.1만 |
|---|
| 2026.02.11 | ₩5,220 | ₩5,274 | ₩5,053 | ₩5,180 | -0.77% | 46.2만 |
|---|
| 2026.02.10 | ₩5,086 | ₩5,434 | ₩5,073 | ₩5,180 | +1.84% | 46.5만 |
|---|
| 2026.02.09 | ₩5,287 | ₩5,347 | ₩4,778 | ₩5,086 | -3.80% | 104.2만 |
|---|
| 2026.02.06 | ₩5,434 | ₩5,579 | ₩5,300 | ₩5,314 | -2.22% | 58.7만 |
|---|
| 2026.02.05 | ₩5,528 | ₩5,541 | ₩5,334 | ₩5,381 | -2.66% | 75.8만 |
|---|
| 2026.02.04 | ₩5,568 | ₩5,769 | ₩5,508 | ₩5,662 | +1.68% | 90.1만 |
|---|
| 2026.02.03 | ₩5,622 | ₩5,648 | ₩5,300 | ₩5,501 | -2.14% | 81.3만 |
|---|
| 2026.02.02 | ₩5,421 | ₩5,729 | ₩5,207 | ₩5,555 | +2.47% | 57.8만 |
|---|
| 2026.01.30 | ₩5,407 | ₩5,541 | ₩5,294 | ₩5,434 | +0.50% | 82.6만 |
|---|
| 2026.01.29 | ₩5,648 | ₩5,742 | ₩5,260 | ₩5,555 | -1.66% | 70.1만 |
|---|
| 2026.01.28 | ₩5,675 | ₩5,756 | ₩5,495 | ₩5,635 | -0.71% | 66.8만 |
|---|
| 2026.01.27 | ₩5,702 | ₩5,802 | ₩5,555 | ₩5,675 | -0.47% | 87.8만 |
|---|
| 2026.01.26 | ₩5,664 | ₩5,822 | ₩5,448 | ₩5,635 | -0.52% | 101만 |
|---|
| 2026.01.23 | ₩5,756 | ₩5,930 | ₩5,568 | ₩5,702 | -0.93% | 148.6만 |
|---|
| 2026.01.22 | ₩5,046 | ₩6,157 | ₩4,966 | ₩5,903 | +16.98% | 345.7만 |
|---|
| 2026.01.21 | ₩4,765 | ₩5,254 | ₩4,645 | ₩5,046 | +5.90% | 200.9만 |
|---|
| 2026.01.20 | ₩4,698 | ₩4,819 | ₩4,417 | ₩4,752 | +1.14% | 62.3만 |
|---|
| 2026.01.16 | ₩4,899 | ₩4,943 | ₩4,805 | ₩4,845 | -1.09% | 41.1만 |
|---|
| 2026.01.15 | ₩4,819 | ₩5,046 | ₩4,685 | ₩4,899 | +1.67% | 145.4만 |
|---|
| 2026.01.14 | ₩4,738 | ₩4,885 | ₩4,638 | ₩4,778 | +0.85% | 53.2만 |
|---|
| 2026.01.13 | ₩4,752 | ₩4,832 | ₩4,665 | ₩4,738 | -0.28% | 50.3만 |
|---|
| 2026.01.12 | ₩4,832 | ₩4,939 | ₩4,571 | ₩4,711 | -2.49% | 104.1만 |
|---|
| 2026.01.09 | ₩5,247 | ₩5,270 | ₩4,832 | ₩4,912 | -6.38% | 113.3만 |
|---|
| 2026.01.08 | ₩4,618 | ₩5,341 | ₩4,591 | ₩5,233 | +13.33% | 248.3만 |
|---|
| 2026.01.07 | ₩4,725 | ₩4,725 | ₩4,564 | ₩4,671 | -1.13% | 41.9만 |
|---|
| 2026.01.06 | ₩4,578 | ₩4,738 | ₩4,377 | ₩4,725 | +3.22% | 73.4만 |
|---|
| 2026.01.05 | ₩4,497 | ₩4,845 | ₩4,410 | ₩4,591 | +2.08% | 74.3만 |
|---|
| 2026.01.02 | ₩4,591 | ₩4,628 | ₩4,363 | ₩4,497 | -2.04% | 51.4만 |
|---|
| 2025.12.31 | ₩4,551 | ₩4,645 | ₩4,504 | ₩4,551 | 0.00% | 69만 |
|---|
| 2025.12.30 | ₩4,497 | ₩4,578 | ₩4,457 | ₩4,524 | +0.60% | 60.1만 |
|---|
| 2025.12.29 | ₩4,645 | ₩4,698 | ₩4,484 | ₩4,511 | -2.88% | 54.4만 |
|---|
| 2025.12.26 | ₩4,256 | ₩4,725 | ₩4,256 | ₩4,711 | +10.69% | 98.2만 |
|---|
| 2025.12.24 | ₩4,176 | ₩4,310 | ₩4,143 | ₩4,256 | +1.92% | 43.8만 |
|---|
| 2025.12.23 | ₩4,015 | ₩4,189 | ₩3,942 | ₩4,163 | +3.67% | 61.6만 |
|---|
| 2025.12.22 | ₩4,042 | ₩4,109 | ₩3,982 | ₩4,042 | 0.00% | 57.5만 |
|---|
| 2025.12.19 | ₩4,029 | ₩4,109 | ₩3,989 | ₩4,015 | -0.33% | 114.2만 |
|---|
| 2025.12.18 | ₩4,109 | ₩4,163 | ₩4,002 | ₩4,029 | -1.95% | 42.3만 |
|---|
| 2025.12.17 | ₩4,096 | ₩4,157 | ₩4,022 | ₩4,029 | -1.63% | 45.9만 |
|---|
| 2025.12.16 | ₩4,029 | ₩4,129 | ₩4,029 | ₩4,056 | +0.66% | 38.7만 |
|---|
| 2025.12.15 | ₩4,350 | ₩4,350 | ₩4,062 | ₩4,096 | -5.85% | 61.6만 |
|---|
| 2025.12.12 | ₩4,497 | ₩4,524 | ₩4,256 | ₩4,310 | -4.17% | 54.4만 |
|---|
| 2025.12.11 | ₩4,390 | ₩4,524 | ₩4,337 | ₩4,457 | +1.52% | 63.4만 |
|---|
| 2025.12.10 | ₩4,029 | ₩4,537 | ₩4,029 | ₩4,390 | +8.97% | 106.7만 |
|---|
| 2025.12.09 | ₩3,989 | ₩4,210 | ₩3,982 | ₩4,042 | +1.34% | 73.8만 |
|---|
| 2025.12.08 | ₩4,069 | ₩4,109 | ₩3,975 | ₩4,015 | -1.32% | 110.7만 |
|---|
| 2025.12.05 | ₩4,176 | ₩4,176 | ₩4,015 | ₩4,029 | -3.53% | 50.4만 |
|---|
| 2025.12.04 | ₩4,297 | ₩4,310 | ₩4,116 | ₩4,176 | -2.80% | 50.9만 |
|---|
| 2025.12.03 | ₩4,230 | ₩4,256 | ₩4,143 | ₩4,189 | -0.95% | 71만 |
|---|
| 2025.12.02 | ₩4,337 | ₩4,337 | ₩4,183 | ₩4,216 | -2.78% | 56.1만 |
|---|
| 2025.12.01 | ₩4,149 | ₩4,384 | ₩4,136 | ₩4,243 | +2.26% | 71.3만 |
|---|
| 2025.11.28 | ₩4,203 | ₩4,263 | ₩4,136 | ₩4,230 | +0.64% | 26.8만 |
|---|
| 2025.11.26 | ₩4,082 | ₩4,243 | ₩4,042 | ₩4,136 | +1.31% | 44.3만 |
|---|
| 2025.11.25 | ₩3,855 | ₩4,183 | ₩3,841 | ₩4,082 | +5.90% | 108만 |
|---|
| 2025.11.24 | ₩3,828 | ₩3,888 | ₩3,788 | ₩3,841 | +0.35% | 108만 |
|---|
| 2025.11.21 | ₩3,788 | ₩3,888 | ₩3,641 | ₩3,761 | -0.71% | 153.7만 |
|---|
| 2025.11.20 | ₩4,042 | ₩4,129 | ₩3,775 | ₩3,788 | -6.29% | 131.4만 |
|---|
| 2025.11.19 | ₩4,015 | ₩4,109 | ₩3,902 | ₩3,935 | -2.00% | 161.9만 |
|---|
| 2025.11.18 | ₩4,082 | ₩4,176 | ₩3,989 | ₩4,029 | -1.31% | 98만 |
|---|
| 2025.11.17 | ₩4,310 | ₩4,323 | ₩4,056 | ₩4,096 | -4.97% | 98.5만 |
|---|
| 2025.11.14 | ₩4,471 | ₩4,524 | ₩4,297 | ₩4,350 | -2.69% | 89.3만 |
|---|
| 2025.11.13 | ₩4,899 | ₩4,912 | ₩4,511 | ₩4,564 | -6.83% | 88.6만 |
|---|
| 2025.11.12 | ₩4,792 | ₩5,314 | ₩4,778 | ₩4,939 | +3.07% | 114.3만 |
|---|
| 2025.11.11 | ₩5,006 | ₩5,113 | ₩4,651 | ₩4,738 | -5.35% | 112만 |
|---|
| 2025.11.10 | ₩4,698 | ₩5,448 | ₩4,620 | ₩5,006 | +6.55% | 251.3만 |
|---|
| 2025.11.07 | ₩4,551 | ₩5,140 | ₩4,310 | ₩4,457 | -2.06% | 280.1만 |
|---|
| 2025.11.06 | ₩4,216 | ₩4,216 | ₩4,029 | ₩4,042 | -4.13% | 101.9만 |
|---|
| 2025.11.05 | ₩4,042 | ₩4,256 | ₩3,949 | ₩4,256 | +5.30% | 89.5만 |
|---|
| 2025.11.04 | ₩4,149 | ₩4,149 | ₩3,922 | ₩3,962 | -4.52% | 110만 |
|---|
| 2025.11.03 | ₩4,149 | ₩4,216 | ₩4,056 | ₩4,149 | 0.00% | 93.3만 |
|---|
| 2025.10.31 | ₩4,123 | ₩4,297 | ₩4,029 | ₩4,176 | +1.30% | 82.6만 |
|---|
| 2025.10.30 | ₩4,149 | ₩4,290 | ₩4,096 | ₩4,109 | -0.97% | 64만 |
|---|
| 2025.10.29 | ₩4,176 | ₩4,430 | ₩4,109 | ₩4,136 | -0.96% | 89.9만 |
|---|
| 2025.10.28 | ₩4,203 | ₩4,223 | ₩4,143 | ₩4,149 | -1.27% | 42.5만 |
|---|
| 2025.10.27 | ₩4,457 | ₩4,497 | ₩4,230 | ₩4,230 | -5.11% | 70.7만 |
|---|
| 2025.10.24 | ₩4,256 | ₩4,430 | ₩4,230 | ₩4,390 | +3.14% | 96.8만 |
|---|
| 2025.10.23 | ₩3,882 | ₩4,243 | ₩3,882 | ₩4,203 | +8.28% | 96.4만 |
|---|
| 2025.10.22 | ₩3,882 | ₩3,922 | ₩3,795 | ₩3,882 | 0.00% | 129.6만 |
|---|
| 2025.10.21 | ₩3,908 | ₩4,042 | ₩3,875 | ₩3,935 | +0.68% | 64.4만 |
|---|
| 2025.10.20 | ₩3,989 | ₩4,069 | ₩3,882 | ₩3,895 | -2.35% | 85.1만 |
|---|
| 2025.10.17 | ₩4,123 | ₩4,143 | ₩3,935 | ₩3,935 | -4.55% | 53.2만 |
|---|
| 2025.10.16 | ₩4,283 | ₩4,370 | ₩4,109 | ₩4,149 | -3.13% | 60.3만 |
|---|
| 2025.10.15 | ₩4,256 | ₩4,377 | ₩4,176 | ₩4,243 | -0.31% | 66.6만 |
|---|
| 2025.10.14 | ₩3,975 | ₩4,230 | ₩3,975 | ₩4,189 | +5.39% | 62.3만 |
|---|
| 2025.10.13 | ₩3,975 | ₩4,102 | ₩3,928 | ₩4,069 | +2.36% | 78.8만 |
|---|
| 2025.10.10 | ₩4,216 | ₩4,256 | ₩3,868 | ₩3,868 | -8.25% | 118.2만 |
|---|