시장 데이터를 불러오는 중
전체 종목
패스틀리 과거 주가
Fastly, Inc. - Class A Common Stock · FSLY · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fastly, Inc. - Class A Common Stock · FSLY · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,047 | ₩40,455 | ₩35,564 | ₩39,263 | +8.92% | 1515.5만 |
| 2026.10.08 | ₩33,246 | ₩34,841 | ₩32,978 | ₩33,889 | +1.93% | 552.2만 |
| 2026.10.07 | ₩34,104 | ₩34,531 | ₩33,286 | ₩33,876 | -0.67% | 265.7만 |
| 2026.10.06 | ₩35,229 | ₩36,006 | ₩33,916 | ₩34,184 | -2.97% | 304.2만 |
| 2026.10.05 | ₩34,104 | ₩34,894 | ₩33,514 | ₩34,854 | +2.20% | 254.6만 |
| 2026.10.02 | ₩35,832 | ₩36,529 | ₩34,479 | ₩34,586 | -3.48% | 363.1만 |
| 2026.10.01 | ₩34,901 | ₩35,738 | ₩33,862 | ₩35,363 | +1.32% | 363.2만 |
| 2026.09.30 | ₩34,037 | ₩36,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,769 |
| ₩34,398 |
| +1.06% |
| 619.6만 |
| 2026.09.29 | ₩33,501 | ₩34,217 | ₩32,723 | ₩34,144 | +1.92% | 404.2만 |
|---|
| 2026.09.28 | ₩32,837 | ₩33,809 | ₩32,348 | ₩33,393 | +1.69% | 512.6만 |
|---|
| 2026.09.25 | ₩37,722 | ₩37,896 | ₩33,165 | ₩33,447 | -11.33% | 966.6만 |
|---|
| 2026.09.24 | ₩37,253 | ₩37,722 | ₩35,098 | ₩35,752 | -4.03% | 1746.5만 |
|---|
| 2026.09.23 | ₩34,707 | ₩41,983 | ₩32,214 | ₩39,732 | +14.48% | 3028만 |
|---|
| 2026.09.22 | ₩37,547 | ₩38,639 | ₩33,045 | ₩34,948 | -6.92% | 1496.8만 |
|---|
| 2026.09.21 | ₩32,455 | ₩37,614 | ₩31,765 | ₩36,743 | +13.21% | 987.4만 |
|---|
| 2026.09.18 | ₩33,333 | ₩33,474 | ₩30,901 | ₩31,973 | -4.08% | 783.8만 |
|---|
| 2026.09.17 | ₩31,544 | ₩34,506 | ₩30,686 | ₩32,924 | +4.38% | 640.8만 |
|---|
| 2026.09.16 | ₩31,946 | ₩33,265 | ₩30,948 | ₩31,544 | -1.26% | 351.8만 |
|---|
| 2026.09.15 | ₩33,165 | ₩34,043 | ₩31,665 | ₩32,562 | -1.82% | 528.5만 |
|---|
| 2026.09.14 | ₩31,129 | ₩33,635 | ₩30,485 | ₩33,313 | +7.02% | 734.7만 |
|---|
| 2026.09.11 | ₩30,418 | ₩31,330 | ₩29,346 | ₩31,035 | +2.03% | 639.9만 |
|---|
| 2026.09.10 | ₩29,480 | ₩31,075 | ₩29,239 | ₩30,432 | +3.23% | 621.7만 |
|---|
| 2026.09.09 | ₩30,405 | ₩32,951 | ₩29,594 | ₩30,432 | +0.09% | 1075.1만 |
|---|
| 2026.09.08 | ₩27,269 | ₩30,459 | ₩26,693 | ₩28,797 | +5.60% | 581.5만 |
|---|
| 2026.09.04 | ₩27,953 | ₩28,181 | ₩27,296 | ₩27,591 | -1.29% | 242만 |
|---|
| 2026.09.03 | ₩27,202 | ₩28,429 | ₩26,479 | ₩28,301 | +4.04% | 370.9만 |
|---|
| 2026.09.02 | ₩27,551 | ₩27,919 | ₩26,948 | ₩27,377 | -0.63% | 356.1만 |
|---|
| 2026.09.01 | ₩30,284 | ₩30,404 | ₩27,578 | ₩27,832 | -8.10% | 407.5만 |
|---|
| 2026.08.31 | ₩30,820 | ₩30,965 | ₩30,090 | ₩30,539 | -0.91% | 399.7만 |
|---|
| 2026.08.28 | ₩32,603 | ₩33,245 | ₩30,526 | ₩30,874 | -5.30% | 401.6만 |
|---|
| 2026.08.27 | ₩32,268 | ₩33,983 | ₩31,922 | ₩33,018 | +2.33% | 422.2만 |
|---|
| 2026.08.26 | ₩30,445 | ₩31,691 | ₩30,418 | ₩31,209 | +2.51% | 254.3만 |
|---|
| 2026.08.25 | ₩31,222 | ₩31,571 | ₩30,191 | ₩30,820 | -1.29% | 348.9만 |
|---|
| 2026.08.24 | ₩32,375 | ₩32,643 | ₩30,646 | ₩30,740 | -5.05% | 317.7만 |
|---|
| 2026.08.21 | ₩30,834 | ₩33,494 | ₩30,614 | ₩33,434 | +8.43% | 564.7만 |
|---|
| 2026.08.20 | ₩31,390 | ₩31,598 | ₩29,882 | ₩30,432 | -3.05% | 576.3만 |
|---|
| 2026.08.19 | ₩35,953 | ₩36,006 | ₩31,519 | ₩31,705 | -11.82% | 676.8만 |
|---|
| 2026.08.18 | ₩38,325 | ₩40,388 | ₩35,202 | ₩35,631 | -7.03% | 616만 |
|---|
| 2026.08.17 | ₩40,643 | ₩40,656 | ₩38,217 | ₩38,914 | -4.25% | 613.7만 |
|---|
| 2026.08.14 | ₩40,254 | ₩40,844 | ₩39,196 | ₩40,107 | -0.37% | 366.3만 |
|---|
| 2026.08.13 | ₩38,231 | ₩40,308 | ₩37,350 | ₩40,227 | +5.22% | 472.1만 |
|---|
| 2026.08.12 | ₩38,318 | ₩41,125 | ₩37,949 | ₩38,231 | -0.23% | 668.7만 |
|---|
| 2026.08.11 | ₩37,105 | ₩39,062 | ₩36,663 | ₩38,566 | +3.94% | 770.8만 |
|---|
| 2026.08.10 | ₩30,083 | ₩37,641 | ₩30,043 | ₩37,186 | +23.61% | 1437.6만 |
|---|
| 2026.08.07 | ₩30,981 | ₩32,788 | ₩29,923 | ₩30,767 | -0.69% | 722만 |
|---|
| 2026.08.06 | ₩30,459 | ₩32,663 | ₩30,097 | ₩30,392 | -0.22% | 1206.6만 |
|---|
| 2026.08.05 | ₩33,755 | ₩36,489 | ₩33,098 | ₩34,881 | +3.33% | 1465.3만 |
|---|
| 2026.08.04 | ₩30,392 | ₩33,648 | ₩29,884 | ₩33,434 | +10.01% | 662.8만 |
|---|
| 2026.08.03 | ₩30,740 | ₩31,316 | ₩30,204 | ₩30,861 | +0.39% | 601.4만 |
|---|
| 2026.07.31 | ₩29,119 | ₩30,566 | ₩28,509 | ₩30,365 | +4.28% | 544.6만 |
|---|
| 2026.07.30 | ₩27,899 | ₩29,219 | ₩27,752 | ₩28,877 | +3.51% | 350.9만 |
|---|
| 2026.07.29 | ₩27,872 | ₩28,743 | ₩26,894 | ₩27,725 | -0.53% | 530.6만 |
|---|
| 2026.07.28 | ₩26,787 | ₩28,241 | ₩25,367 | ₩27,872 | +4.05% | 507.4만 |
|---|
| 2026.07.27 | ₩27,564 | ₩27,671 | ₩25,996 | ₩26,854 | -2.58% | 331.4만 |
|---|
| 2026.07.24 | ₩26,345 | ₩27,685 | ₩25,903 | ₩27,122 | +2.95% | 437.3만 |
|---|
| 2026.07.23 | ₩27,403 | ₩27,738 | ₩25,876 | ₩26,037 | -4.99% | 329.1만 |
|---|
| 2026.07.22 | ₩27,390 | ₩27,886 | ₩26,841 | ₩27,417 | +0.10% | 320.7만 |
|---|
| 2026.07.21 | ₩27,430 | ₩28,060 | ₩26,465 | ₩27,779 | +1.27% | 475.7만 |
|---|
| 2026.07.20 | ₩27,269 | ₩28,506 | ₩27,084 | ₩27,430 | +0.59% | 393.1만 |
|---|
| 2026.07.17 | ₩26,077 | ₩29,380 | ₩25,956 | ₩27,765 | +6.47% | 1277.6만 |
|---|
| 2026.07.16 | ₩27,671 | ₩28,382 | ₩26,465 | ₩27,229 | -1.60% | 633.4만 |
|---|
| 2026.07.15 | ₩28,274 | ₩28,576 | ₩25,568 | ₩26,800 | -5.21% | 431.8만 |
|---|
| 2026.07.14 | ₩26,586 | ₩28,167 | ₩26,412 | ₩28,006 | +5.34% | 389.7만 |
|---|
| 2026.07.13 | ₩26,358 | ₩27,591 | ₩26,037 | ₩26,841 | +1.83% | 609.2만 |
|---|
| 2026.07.10 | ₩27,738 | ₩27,939 | ₩25,943 | ₩26,251 | -5.36% | 381.9만 |
|---|
| 2026.07.09 | ₩25,956 | ₩27,457 | ₩25,728 | ₩27,243 | +4.96% | 506.5만 |
|---|
| 2026.07.08 | ₩24,321 | ₩27,082 | ₩24,120 | ₩26,452 | +8.76% | 486.4만 |
|---|
| 2026.07.07 | ₩25,367 | ₩25,822 | ₩24,241 | ₩24,911 | -1.80% | 402.9만 |
|---|
| 2026.07.06 | ₩24,281 | ₩25,219 | ₩24,080 | ₩24,455 | +0.72% | 263.5만 |
|---|
| 2026.07.02 | ₩24,663 | ₩25,179 | ₩23,759 | ₩24,295 | -1.49% | 311.3만 |
|---|
| 2026.07.01 | ₩24,254 | ₩25,673 | ₩24,013 | ₩24,871 | +2.54% | 290.7만 |
|---|
| 2026.06.30 | ₩23,772 | ₩24,656 | ₩23,598 | ₩24,603 | +3.49% | 381.4만 |
|---|
| 2026.06.29 | ₩23,330 | ₩25,018 | ₩23,115 | ₩24,120 | +3.39% | 571.9만 |
|---|
| 2026.06.26 | ₩21,186 | ₩23,048 | ₩21,105 | ₩22,928 | +8.22% | 1328.8만 |
|---|
| 2026.06.25 | ₩21,789 | ₩21,963 | ₩21,092 | ₩21,728 | -0.28% | 286.5만 |
|---|
| 2026.06.24 | ₩22,231 | ₩22,512 | ₩21,373 | ₩21,950 | -1.27% | 431.4만 |
|---|
| 2026.06.23 | ₩22,405 | ₩23,156 | ₩22,164 | ₩22,325 | -0.36% | 556.7만 |
|---|
| 2026.06.22 | ₩23,303 | ₩23,826 | ₩22,352 | ₩23,008 | -1.27% | 369.7만 |
|---|
| 2026.06.18 | ₩23,551 | ₩24,134 | ₩22,598 | ₩23,986 | +1.85% | 892.1만 |
|---|
| 2026.06.17 | ₩23,531 | ₩24,429 | ₩23,109 | ₩23,330 | -0.85% | 464.5만 |
|---|
| 2026.06.16 | ₩24,335 | ₩24,442 | ₩23,129 | ₩23,290 | -4.30% | 543.9만 |
|---|
| 2026.06.15 | ₩25,541 | ₩26,063 | ₩24,496 | ₩24,857 | -2.68% | 766.4만 |
|---|
| 2026.06.12 | ₩26,090 | ₩26,599 | ₩24,455 | ₩24,857 | -4.73% | 520만 |
|---|
| 2026.06.11 | ₩24,656 | ₩25,541 | ₩24,027 | ₩25,300 | +2.61% | 414.4만 |
|---|
| 2026.06.10 | ₩24,536 | ₩25,903 | ₩24,442 | ₩24,991 | +1.86% | 466.9만 |
|---|
| 2026.06.09 | ₩25,635 | ₩25,943 | ₩23,450 | ₩24,965 | -2.61% | 653.2만 |
|---|
| 2026.06.08 | ₩25,085 | ₩26,358 | ₩24,634 | ₩25,970 | +3.53% | 627.2만 |
|---|
| 2026.06.05 | ₩26,023 | ₩26,372 | ₩23,846 | ₩24,214 | -6.95% | 799.5만 |
|---|
| 2026.06.04 | ₩27,022 | ₩27,826 | ₩25,474 | ₩26,680 | -1.26% | 717.1만 |
|---|
| 2026.06.03 | ₩27,055 | ₩29,413 | ₩25,889 | ₩27,913 | +3.17% | 1438만 |
|---|
| 2026.06.02 | ₩24,683 | ₩29,547 | ₩24,362 | ₩27,832 | +12.76% | 1553.7만 |
|---|
| 2026.06.01 | ₩24,154 | ₩26,090 | ₩23,946 | ₩25,568 | +5.85% | 812만 |
|---|
| 2026.05.29 | ₩22,713 | ₩23,986 | ₩22,512 | ₩23,805 | +4.81% | 629.7만 |
|---|
| 2026.05.28 | ₩22,807 | ₩23,303 | ₩22,244 | ₩22,700 | -0.47% | 407.2만 |
|---|
| 2026.05.27 | ₩23,450 | ₩23,491 | ₩22,365 | ₩22,472 | -4.17% | 498.9만 |
|---|
| 2026.05.26 | ₩22,144 | ₩23,826 | ₩21,454 | ₩23,584 | +6.51% | 721.7만 |
|---|
| 2026.05.22 | ₩21,896 | ₩22,311 | ₩21,038 | ₩21,869 | -0.12% | 593.6만 |
|---|
| 2026.05.21 | ₩22,325 | ₩22,767 | ₩21,842 | ₩21,976 | -1.56% | 526.2만 |
|---|
| 2026.05.20 | ₩22,318 | ₩23,450 | ₩22,124 | ₩22,941 | +2.79% | 625.9만 |
|---|
| 2026.05.19 | ₩22,271 | ₩22,660 | ₩21,682 | ₩21,923 | -1.56% | 654.8만 |
|---|
| 2026.05.18 | ₩22,539 | ₩22,780 | ₩21,909 | ₩22,392 | -0.65% | 870.5만 |
|---|
| 2026.05.15 | ₩23,015 | ₩23,517 | ₩22,660 | ₩22,780 | -1.02% | 666.8만 |
|---|
| 2026.05.14 | ₩24,274 | ₩24,308 | ₩22,800 | ₩23,692 | -2.40% | 1113.7만 |
|---|
| 2026.05.13 | ₩25,849 | ₩25,849 | ₩24,402 | ₩24,536 | -5.08% | 710.5만 |
|---|
| 2026.05.12 | ₩26,412 | ₩26,546 | ₩24,817 | ₩25,501 | -3.45% | 873.7만 |
|---|
| 2026.05.11 | ₩27,444 | ₩28,931 | ₩25,527 | ₩26,238 | -4.39% | 1620.9만 |
|---|
| 2026.05.08 | ₩27,283 | ₩28,248 | ₩26,264 | ₩27,484 | +0.74% | 1917.1만 |
|---|
| 2026.05.07 | ₩30,552 | ₩30,673 | ₩24,831 | ₩26,130 | -14.47% | 4757.7만 |
|---|
| 2026.05.06 | ₩42,211 | ₩43,591 | ₩39,959 | ₩42,304 | +0.22% | 1683.1만 |
|---|
| 2026.05.05 | ₩39,008 | ₩43,912 | ₩38,861 | ₩43,363 | +11.16% | 1311.8만 |
|---|
| 2026.05.04 | ₩37,078 | ₩37,521 | ₩35,618 | ₩36,837 | -0.65% | 626.8만 |
|---|
| 2026.05.01 | ₩34,345 | ₩38,083 | ₩34,345 | ₩37,614 | +9.52% | 890.3만 |
|---|
| 2026.04.30 | ₩35,363 | ₩35,993 | ₩32,402 | ₩33,842 | -4.30% | 733만 |
|---|
| 2026.04.29 | ₩33,393 | ₩35,497 | ₩32,750 | ₩35,363 | +5.90% | 625.3만 |
|---|
| 2026.04.28 | ₩34,573 | ₩36,020 | ₩32,750 | ₩33,005 | -4.53% | 670.7만 |
|---|
| 2026.04.27 | ₩31,953 | ₩34,760 | ₩31,008 | ₩34,573 | +8.20% | 688.9만 |
|---|
| 2026.04.24 | ₩33,567 | ₩33,916 | ₩31,249 | ₩31,839 | -5.15% | 715.3만 |
|---|
| 2026.04.23 | ₩33,273 | ₩33,541 | ₩31,598 | ₩33,447 | +0.52% | 643.1만 |
|---|
| 2026.04.22 | ₩35,779 | ₩36,650 | ₩32,800 | ₩33,755 | -5.66% | 970.5만 |
|---|
| 2026.04.21 | ₩34,171 | ₩36,636 | ₩33,299 | ₩35,591 | +4.16% | 977.7만 |
|---|
| 2026.04.20 | ₩33,259 | ₩34,774 | ₩32,938 | ₩34,050 | +2.38% | 602.5만 |
|---|
| 2026.04.17 | ₩33,715 | ₩35,229 | ₩32,114 | ₩32,911 | -2.38% | 1270.1만 |
|---|
| 2026.04.16 | ₩31,584 | ₩34,171 | ₩30,968 | ₩33,340 | +5.56% | 1403.6만 |
|---|
| 2026.04.15 | ₩29,159 | ₩31,417 | ₩28,489 | ₩31,330 | +7.44% | 1436.1만 |
|---|
| 2026.04.14 | ₩32,857 | ₩32,924 | ₩27,712 | ₩28,073 | -14.56% | 2069.6만 |
|---|
| 2026.04.13 | ₩30,954 | ₩33,098 | ₩29,815 | ₩32,656 | +5.50% | 1661.9만 |
|---|
| 2026.04.10 | ₩40,227 | ₩40,455 | ₩30,325 | ₩30,914 | -23.15% | 3871.9만 |
|---|
| 2026.04.09 | ₩43,866 | ₩43,953 | ₩36,382 | ₩39,477 | -10.00% | 2388.1만 |
|---|
| 2026.04.08 | ₩45,628 | ₩46,659 | ₩43,417 | ₩43,886 | -3.82% | 1298만 |
|---|
| 2026.04.07 | ₩42,385 | ₩43,001 | ₩40,938 | ₩42,345 | -0.09% | 814.5만 |
|---|
| 2026.04.06 | ₩45,487 | ₩45,561 | ₩41,567 | ₩42,264 | -7.08% | 1035만 |
|---|
| 2026.04.02 | ₩41,273 | ₩45,855 | ₩41,165 | ₩44,891 | +8.77% | 1213.2만 |
|---|
| 2026.04.01 | ₩40,172 | ₩44,154 | ₩39,933 | ₩43,363 | +7.94% | 1460.3만 |
|---|
| 2026.03.31 | ₩34,948 | ₩39,082 | ₩34,707 | ₩38,941 | +11.43% | 1295만 |
|---|
| 2026.03.30 | ₩38,097 | ₩38,995 | ₩32,978 | ₩34,197 | -10.24% | 1325.4만 |
|---|
| 2026.03.27 | ₩37,661 | ₩39,095 | ₩36,114 | ₩36,757 | -2.40% | 981.2만 |
|---|
| 2026.03.26 | ₩39,531 | ₩41,380 | ₩37,990 | ₩38,311 | -3.08% | 1258.2만 |
|---|
| 2026.03.25 | ₩39,490 | ₩41,474 | ₩38,318 | ₩39,919 | +1.09% | 1382.2만 |
|---|
| 2026.03.24 | ₩38,251 | ₩38,928 | ₩36,449 | ₩37,789 | -1.21% | 998.9만 |
|---|
| 2026.03.23 | ₩33,769 | ₩38,579 | ₩33,232 | ₩38,526 | +14.09% | 1388.1만 |
|---|
| 2026.03.20 | ₩35,484 | ₩35,484 | ₩33,072 | ₩33,769 | -4.83% | 2000만 |
|---|
| 2026.03.19 | ₩35,604 | ₩36,382 | ₩34,130 | ₩35,444 | -0.45% | 1038.7만 |
|---|
| 2026.03.18 | ₩32,201 | ₩36,971 | ₩32,026 | ₩36,020 | +11.86% | 1550.7만 |
|---|
| 2026.03.17 | ₩29,842 | ₩32,589 | ₩29,480 | ₩32,402 | +8.58% | 959.9만 |
|---|
| 2026.03.16 | ₩33,581 | ₩34,305 | ₩30,526 | ₩30,539 | -9.06% | 1081.5만 |
|---|
| 2026.03.13 | ₩32,469 | ₩34,559 | ₩32,428 | ₩32,938 | +1.44% | 964만 |
|---|
| 2026.03.12 | ₩31,531 | ₩33,612 | ₩31,450 | ₩32,455 | +2.93% | 1024만 |
|---|
| 2026.03.11 | ₩30,767 | ₩33,795 | ₩30,767 | ₩32,227 | +4.75% | 1522.6만 |
|---|
| 2026.03.10 | ₩29,581 | ₩30,981 | ₩28,301 | ₩30,472 | +3.01% | 1471.6만 |
|---|
| 2026.03.09 | ₩26,335 | ₩29,279 | ₩25,943 | ₩29,253 | +11.08% | 1102.9만 |
|---|
| 2026.03.06 | ₩26,713 | ₩28,944 | ₩26,640 | ₩26,988 | +1.03% | 1304.7만 |
|---|
| 2026.03.05 | ₩26,800 | ₩28,743 | ₩26,720 | ₩27,390 | +2.20% | 1182.3만 |
|---|
| 2026.03.04 | ₩28,207 | ₩29,145 | ₩26,589 | ₩26,854 | -4.80% | 983.3만 |
|---|
| 2026.03.03 | ₩27,216 | ₩28,375 | ₩25,032 | ₩28,321 | +4.06% | 1749.7만 |
|---|
| 2026.03.02 | ₩25,152 | ₩28,449 | ₩24,938 | ₩28,368 | +12.79% | 1702.5만 |
|---|
| 2026.02.27 | ₩23,450 | ₩25,661 | ₩22,955 | ₩25,621 | +9.26% | 1023만 |
|---|
| 2026.02.26 | ₩24,362 | ₩25,672 | ₩23,491 | ₩24,067 | -1.21% | 941.6만 |
|---|
| 2026.02.25 | ₩23,678 | ₩24,871 | ₩23,598 | ₩24,321 | +2.72% | 801.6만 |
|---|
| 2026.02.24 | ₩22,780 | ₩24,187 | ₩21,990 | ₩23,678 | +3.94% | 1034.8만 |
|---|
| 2026.02.23 | ₩23,504 | ₩23,772 | ₩22,258 | ₩22,780 | -3.08% | 1789.9만 |
|---|
| 2026.02.20 | ₩24,067 | ₩26,760 | ₩24,000 | ₩24,228 | +0.67% | 2163.1만 |
|---|
| 2026.02.19 | ₩25,092 | ₩27,162 | ₩24,000 | ₩24,214 | -3.50% | 2844.1만 |
|---|
| 2026.02.18 | ₩23,491 | ₩25,487 | ₩23,089 | ₩25,233 | +7.42% | 1660.3만 |
|---|
| 2026.02.17 | ₩24,469 | ₩25,822 | ₩22,298 | ₩23,665 | -3.29% | 2096만 |
|---|
| 2026.02.13 | ₩21,561 | ₩25,648 | ₩21,494 | ₩24,469 | +13.49% | 5539.7만 |
|---|
| 2026.02.12 | ₩18,077 | ₩23,933 | ₩17,929 | ₩21,494 | +18.90% | 1.2억 |
|---|
| 2026.02.11 | ₩12,462 | ₩12,643 | ₩12,087 | ₩12,476 | +0.11% | 1689.1만 |
|---|
| 2026.02.10 | ₩11,785 | ₩12,375 | ₩11,739 | ₩12,181 | +3.35% | 371.6만 |
|---|
| 2026.02.09 | ₩11,377 | ₩12,206 | ₩11,015 | ₩11,685 | +2.71% | 430만 |
|---|
| 2026.02.06 | ₩10,787 | ₩11,517 | ₩10,720 | ₩11,484 | +6.46% | 363.5만 |
|---|
| 2026.02.05 | ₩10,961 | ₩11,082 | ₩10,546 | ₩10,667 | -2.69% | 348.4만 |
|---|
| 2026.02.04 | ₩11,752 | ₩11,765 | ₩10,894 | ₩11,136 | -5.25% | 418.6만 |
|---|
| 2026.02.03 | ₩12,295 | ₩12,308 | ₩11,337 | ₩11,779 | -4.20% | 404.5만 |
|---|
| 2026.02.02 | ₩12,315 | ₩12,784 | ₩12,208 | ₩12,368 | +0.44% | 218만 |
|---|
| 2026.01.30 | ₩12,730 | ₩12,824 | ₩12,201 | ₩12,395 | -2.63% | 197.5만 |
|---|
| 2026.01.29 | ₩13,226 | ₩13,226 | ₩12,442 | ₩12,891 | -2.53% | 295.5만 |
|---|
| 2026.01.28 | ₩13,943 | ₩13,943 | ₩13,012 | ₩13,293 | -4.66% | 368.2만 |
|---|
| 2026.01.27 | ₩14,171 | ₩14,358 | ₩13,253 | ₩13,775 | -2.79% | 817.8만 |
|---|
| 2026.01.26 | ₩12,529 | ₩13,534 | ₩12,529 | ₩13,105 | +4.60% | 538만 |
|---|
| 2026.01.23 | ₩12,596 | ₩12,744 | ₩12,402 | ₩12,449 | -1.17% | 250.8만 |
|---|
| 2026.01.22 | ₩12,100 | ₩12,583 | ₩12,074 | ₩12,569 | +3.88% | 221만 |
|---|
| 2026.01.21 | ₩11,792 | ₩12,020 | ₩11,712 | ₩11,953 | +1.36% | 213.5만 |
|---|
| 2026.01.20 | ₩11,792 | ₩11,986 | ₩11,709 | ₩11,765 | -0.23% | 296.6만 |
|---|
| 2026.01.16 | ₩12,154 | ₩12,275 | ₩12,035 | ₩12,100 | -0.44% | 443.1만 |
|---|
| 2026.01.15 | ₩12,342 | ₩12,342 | ₩12,087 | ₩12,288 | -0.43% | 214.2만 |
|---|
| 2026.01.14 | ₩12,328 | ₩12,375 | ₩11,980 | ₩12,335 | +0.05% | 309.6만 |
|---|
| 2026.01.13 | ₩12,529 | ₩12,824 | ₩12,295 | ₩12,422 | -0.86% | 235.8만 |
|---|
| 2026.01.12 | ₩12,382 | ₩12,650 | ₩12,342 | ₩12,516 | +1.08% | 248.1만 |
|---|
| 2026.01.09 | ₩13,373 | ₩13,400 | ₩12,435 | ₩12,476 | -6.71% | 426.2만 |
|---|
| 2026.01.08 | ₩13,963 | ₩14,117 | ₩13,280 | ₩13,333 | -4.51% | 379.8만 |
|---|
| 2026.01.07 | ₩13,534 | ₩14,298 | ₩13,534 | ₩14,110 | +4.26% | 285.6만 |
|---|
| 2026.01.06 | ₩13,534 | ₩13,554 | ₩12,985 | ₩13,494 | -0.30% | 263.8만 |
|---|
| 2026.01.05 | ₩13,695 | ₩14,070 | ₩13,481 | ₩13,628 | -0.49% | 666.9만 |
|---|
| 2026.01.02 | ₩13,842 | ₩13,950 | ₩13,300 | ₩13,655 | -1.36% | 217.3만 |
|---|
| 2025.12.31 | ₩13,561 | ₩13,735 | ₩13,494 | ₩13,641 | +0.59% | 188.4만 |
|---|
| 2025.12.30 | ₩13,695 | ₩13,842 | ₩13,561 | ₩13,588 | -0.78% | 153.6만 |
|---|
| 2025.12.29 | ₩13,668 | ₩13,830 | ₩13,568 | ₩13,682 | +0.10% | 187.1만 |
|---|
| 2025.12.26 | ₩14,030 | ₩14,070 | ₩13,601 | ₩13,722 | -2.20% | 192.6만 |
|---|
| 2025.12.24 | ₩14,003 | ₩14,251 | ₩13,936 | ₩14,124 | +0.86% | 91만 |
|---|
| 2025.12.23 | ₩14,218 | ₩14,218 | ₩13,923 | ₩13,976 | -1.70% | 190.2만 |
|---|
| 2025.12.22 | ₩13,722 | ₩14,459 | ₩13,548 | ₩14,352 | +4.59% | 279.7만 |
|---|
| 2025.12.19 | ₩13,735 | ₩13,802 | ₩13,554 | ₩13,708 | -0.20% | 642.1만 |
|---|
| 2025.12.18 | ₩13,494 | ₩13,755 | ₩13,199 | ₩13,735 | +1.79% | 302.4만 |
|---|
| 2025.12.17 | ₩13,628 | ₩13,722 | ₩13,387 | ₩13,414 | -1.57% | 222.9만 |
|---|
| 2025.12.16 | ₩13,601 | ₩13,708 | ₩13,347 | ₩13,628 | +0.20% | 318.5만 |
|---|
| 2025.12.15 | ₩14,392 | ₩14,405 | ₩13,749 | ₩13,829 | -3.91% | 433.5만 |
|---|
| 2025.12.12 | ₩14,030 | ₩14,110 | ₩13,494 | ₩13,507 | -3.72% | 257.8만 |
|---|
| 2025.12.11 | ₩14,097 | ₩14,218 | ₩13,782 | ₩13,976 | -0.86% | 340.9만 |
|---|
| 2025.12.10 | ₩14,553 | ₩14,847 | ₩14,050 | ₩14,124 | -2.95% | 380.9만 |
|---|
| 2025.12.09 | ₩15,062 | ₩15,102 | ₩14,506 | ₩14,579 | -3.20% | 496.1만 |
|---|
| 2025.12.08 | ₩14,151 | ₩15,075 | ₩13,816 | ₩14,901 | +5.30% | 1971.3만 |
|---|
| 2025.12.05 | ₩15,196 | ₩15,223 | ₩13,671 | ₩14,097 | -7.23% | 1663.8만 |
|---|
| 2025.12.04 | ₩14,914 | ₩15,538 | ₩14,780 | ₩15,437 | +3.50% | 801.9만 |
|---|
| 2025.12.03 | ₩15,732 | ₩15,732 | ₩15,169 | ₩15,732 | 0.00% | 312만 |
|---|
| 2025.12.02 | ₩15,946 | ₩16,872 | ₩15,357 | ₩15,611 | -2.10% | 399만 |
|---|
| 2025.12.01 | ₩15,343 | ₩15,785 | ₩15,008 | ₩15,759 | +2.71% | 293.6만 |
|---|
| 2025.11.28 | ₩15,839 | ₩15,879 | ₩15,450 | ₩15,625 | -1.35% | 150.3만 |
|---|
| 2025.11.26 | ₩16,455 | ₩16,623 | ₩15,283 | ₩15,919 | -3.26% | 446.9만 |
|---|
| 2025.11.25 | ₩15,464 | ₩16,643 | ₩15,223 | ₩16,536 | +6.93% | 450만 |
|---|
| 2025.11.24 | ₩14,727 | ₩15,584 | ₩14,660 | ₩15,571 | +5.73% | 421.1만 |
|---|
| 2025.11.21 | ₩14,090 | ₩14,941 | ₩13,702 | ₩14,620 | +3.76% | 489.1만 |
|---|
| 2025.11.20 | ₩14,821 | ₩15,330 | ₩14,043 | ₩14,124 | -4.70% | 394.3만 |
|---|
| 2025.11.19 | ₩13,990 | ₩14,740 | ₩13,802 | ₩14,606 | +4.41% | 448.5만 |
|---|
| 2025.11.18 | ₩13,655 | ₩14,171 | ₩13,494 | ₩14,057 | +2.94% | 461.9만 |
|---|
| 2025.11.17 | ₩15,397 | ₩15,424 | ₩13,923 | ₩13,963 | -9.31% | 373.3만 |
|---|
| 2025.11.14 | ₩14,700 | ₩15,578 | ₩14,606 | ₩15,048 | +2.37% | 311.8만 |
|---|
| 2025.11.13 | ₩15,785 | ₩16,201 | ₩15,249 | ₩15,330 | -2.89% | 468만 |
|---|
| 2025.11.12 | ₩16,335 | ₩16,804 | ₩15,839 | ₩15,946 | -2.38% | 577.9만 |
|---|
| 2025.11.11 | ₩16,080 | ₩16,402 | ₩15,631 | ₩16,067 | -0.08% | 479.8만 |
|---|
| 2025.11.10 | ₩15,745 | ₩16,295 | ₩15,571 | ₩15,986 | +1.53% | 591.3만 |
|---|
| 2025.11.07 | ₩14,338 | ₩15,625 | ₩14,094 | ₩15,491 | +8.04% | 776.3만 |
|---|
| 2025.11.06 | ₩12,998 | ₩15,035 | ₩12,951 | ₩14,700 | +13.09% | 2197.4만 |
|---|
| 2025.11.05 | ₩10,667 | ₩11,069 | ₩10,653 | ₩10,814 | +1.38% | 533.8만 |
|---|
| 2025.11.04 | ₩10,801 | ₩11,042 | ₩10,667 | ₩10,667 | -1.24% | 282.3만 |
|---|
| 2025.11.03 | ₩11,082 | ₩11,176 | ₩10,807 | ₩11,136 | +0.48% | 445.8만 |
|---|
| 2025.10.31 | ₩10,841 | ₩11,203 | ₩10,760 | ₩11,109 | +2.47% | 206.9만 |
|---|
| 2025.10.30 | ₩10,720 | ₩10,948 | ₩10,586 | ₩10,693 | -0.25% | 178.8만 |
|---|
| 2025.10.29 | ₩11,109 | ₩11,109 | ₩10,613 | ₩10,747 | -3.26% | 228.5만 |
|---|
| 2025.10.28 | ₩11,203 | ₩11,330 | ₩11,075 | ₩11,109 | -0.84% | 135.2만 |
|---|
| 2025.10.27 | ₩11,323 | ₩11,363 | ₩11,095 | ₩11,149 | -1.54% | 152만 |
|---|
| 2025.10.24 | ₩11,122 | ₩11,323 | ₩11,069 | ₩11,162 | +0.36% | 274.5만 |
|---|
| 2025.10.23 | ₩10,760 | ₩11,048 | ₩10,734 | ₩10,935 | +1.62% | 110.4만 |
|---|
| 2025.10.22 | ₩10,921 | ₩11,042 | ₩10,626 | ₩10,787 | -1.23% | 213.9만 |
|---|
| 2025.10.21 | ₩11,162 | ₩11,203 | ₩10,961 | ₩11,028 | -1.20% | 201.4만 |
|---|
| 2025.10.20 | ₩10,707 | ₩11,156 | ₩10,707 | ₩11,095 | +3.63% | 179.6만 |
|---|
| 2025.10.17 | ₩10,439 | ₩10,620 | ₩10,365 | ₩10,533 | +0.90% | 260.9만 |
|---|
| 2025.10.16 | ₩11,270 | ₩11,497 | ₩10,613 | ₩10,640 | -5.59% | 252.1만 |
|---|
| 2025.10.15 | ₩11,028 | ₩11,425 | ₩10,921 | ₩11,229 | +1.82% | 223.8만 |
|---|
| 2025.10.14 | ₩10,734 | ₩11,082 | ₩10,587 | ₩10,814 | +0.75% | 261.9만 |
|---|
| 2025.10.13 | ₩11,203 | ₩11,323 | ₩10,881 | ₩11,015 | -1.67% | 247.6만 |
|---|
| 2025.10.10 | ₩11,524 | ₩12,208 | ₩11,028 | ₩11,028 | -4.30% | 455.7만 |
|---|