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 | ₩36,075 | ₩40,487 | ₩35,592 | ₩39,293 | +8.92% | 1515.5만 |
| 2026.10.07 | — | — | — | ₩34,023 | — | — |
| 2026.10.05 | — | — | — | ₩34,264 | — | — |
| 2026.10.02 | — | — | — | ₩34,613 | — | — |
| 2026.09.30 | — | — | — | ₩34,425 | — | — |
| 2026.09.28 | — | — | — | ₩33,419 | — | — |
| 2026.09.25 | ₩37,751 | ₩37,925 | ₩33,191 | ₩33,473 | -11.33% | 966.6만 |
| 2026.09.24 | ₩37,282 | ₩37,751 | ₩35,125 | ₩35,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -4.03% |
| 1733.5만 |
| 2026.09.22 | — | — | — | ₩34,975 | — | — |
|---|
| 2026.09.21 | ₩32,481 | ₩37,644 | ₩31,790 | ₩36,772 | +13.21% | 985만 |
|---|
| 2026.09.18 | ₩33,359 | ₩33,500 | ₩30,925 | ₩31,998 | -4.08% | 783.8만 |
|---|
| 2026.09.16 | — | — | — | ₩31,569 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩32,588 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩33,339 | — | — |
|---|
| 2026.08.27 | ₩32,293 | ₩34,010 | ₩31,946 | ₩33,587 | +4.01% | 206.8만 |
|---|
| 2026.08.26 | ₩30,469 | ₩31,716 | ₩30,442 | ₩31,234 | +2.51% | 252.6만 |
|---|
| 2026.08.25 | ₩31,247 | ₩31,596 | ₩30,214 | ₩30,845 | -1.29% | 348.9만 |
|---|
| 2026.08.24 | ₩32,400 | ₩32,668 | ₩30,670 | ₩30,764 | -5.05% | 317.7만 |
|---|
| 2026.08.21 | ₩30,858 | ₩33,520 | ₩30,638 | ₩33,460 | +8.43% | 564.7만 |
|---|
| 2026.08.20 | ₩31,415 | ₩31,622 | ₩29,906 | ₩30,456 | -3.05% | 576.3만 |
|---|
| 2026.08.19 | ₩35,981 | ₩36,035 | ₩31,543 | ₩31,730 | -11.82% | 676.8만 |
|---|
| 2026.08.18 | ₩38,355 | ₩40,420 | ₩35,230 | ₩35,659 | -7.03% | 616만 |
|---|
| 2026.08.17 | ₩40,675 | ₩40,688 | ₩38,247 | ₩38,945 | -4.25% | 613.7만 |
|---|
| 2026.08.14 | ₩40,286 | ₩40,876 | ₩39,226 | ₩40,138 | -0.37% | 366.3만 |
|---|
| 2026.08.13 | ₩38,261 | ₩40,339 | ₩37,380 | ₩40,259 | +5.22% | 472.1만 |
|---|
| 2026.08.12 | ₩38,348 | ₩41,157 | ₩37,979 | ₩38,261 | -0.23% | 668.7만 |
|---|
| 2026.08.11 | ₩37,134 | ₩39,092 | ₩36,692 | ₩38,596 | +3.94% | 770.8만 |
|---|
| 2026.08.10 | ₩30,107 | ₩37,671 | ₩30,067 | ₩37,215 | +23.61% | 1437.6만 |
|---|
| 2026.08.07 | ₩31,006 | ₩32,813 | ₩29,946 | ₩30,791 | -0.69% | 722만 |
|---|
| 2026.08.06 | ₩30,483 | ₩32,689 | ₩30,120 | ₩30,415 | -0.22% | 1206.6만 |
|---|
| 2026.08.05 | ₩33,782 | ₩36,517 | ₩33,124 | ₩34,908 | +3.33% | 1465.3만 |
|---|
| 2026.08.04 | ₩30,415 | ₩33,674 | ₩29,907 | ₩33,460 | +10.01% | 662.8만 |
|---|
| 2026.08.03 | ₩30,764 | ₩31,341 | ₩30,228 | ₩30,885 | +0.39% | 601.4만 |
|---|
| 2026.07.31 | ₩29,141 | ₩30,590 | ₩28,531 | ₩30,389 | +4.28% | 544.6만 |
|---|
| 2026.07.30 | ₩27,921 | ₩29,242 | ₩27,774 | ₩28,900 | +3.51% | 350.9만 |
|---|
| 2026.07.29 | ₩27,894 | ₩28,766 | ₩26,915 | ₩27,747 | -0.53% | 530.6만 |
|---|
| 2026.07.28 | ₩26,808 | ₩28,263 | ₩25,386 | ₩27,894 | +4.05% | 507.4만 |
|---|
| 2026.07.27 | ₩27,586 | ₩27,693 | ₩26,017 | ₩26,875 | -2.58% | 331.4만 |
|---|
| 2026.07.24 | ₩26,365 | ₩27,707 | ₩25,923 | ₩27,143 | +2.95% | 437.3만 |
|---|
| 2026.07.23 | ₩27,425 | ₩27,760 | ₩25,896 | ₩26,057 | -4.99% | 329.1만 |
|---|
| 2026.07.22 | ₩27,411 | ₩27,908 | ₩26,862 | ₩27,438 | +0.10% | 320.7만 |
|---|
| 2026.07.21 | ₩27,452 | ₩28,082 | ₩26,486 | ₩27,800 | +1.27% | 475.7만 |
|---|
| 2026.07.20 | ₩27,291 | ₩28,529 | ₩27,106 | ₩27,452 | +0.59% | 393.1만 |
|---|
| 2026.07.17 | ₩26,097 | ₩29,403 | ₩25,977 | ₩27,787 | +6.47% | 1277.6만 |
|---|
| 2026.07.16 | ₩27,693 | ₩28,404 | ₩26,486 | ₩27,251 | -1.60% | 633.4만 |
|---|
| 2026.07.15 | ₩28,297 | ₩28,598 | ₩25,588 | ₩26,821 | -5.21% | 431.8만 |
|---|
| 2026.07.14 | ₩26,607 | ₩28,189 | ₩26,432 | ₩28,028 | +5.34% | 389.7만 |
|---|
| 2026.07.13 | ₩26,379 | ₩27,613 | ₩26,057 | ₩26,862 | +1.83% | 609.2만 |
|---|
| 2026.07.10 | ₩27,760 | ₩27,961 | ₩25,963 | ₩26,272 | -5.36% | 381.9만 |
|---|
| 2026.07.09 | ₩25,977 | ₩27,479 | ₩25,749 | ₩27,264 | +4.96% | 506.5만 |
|---|
| 2026.07.08 | ₩24,340 | ₩27,103 | ₩24,139 | ₩26,473 | +8.76% | 486.4만 |
|---|
| 2026.07.07 | ₩25,386 | ₩25,842 | ₩24,260 | ₩24,930 | -1.80% | 402.9만 |
|---|
| 2026.07.06 | ₩24,300 | ₩25,239 | ₩24,099 | ₩24,475 | +0.72% | 263.5만 |
|---|
| 2026.07.02 | ₩24,682 | ₩25,199 | ₩23,777 | ₩24,314 | -1.49% | 311.3만 |
|---|
| 2026.07.01 | ₩24,273 | ₩25,694 | ₩24,032 | ₩24,890 | +2.54% | 290.7만 |
|---|
| 2026.06.30 | ₩23,791 | ₩24,676 | ₩23,616 | ₩24,622 | +3.49% | 381.4만 |
|---|
| 2026.06.29 | ₩23,348 | ₩25,038 | ₩23,133 | ₩24,139 | +3.39% | 571.9만 |
|---|
| 2026.06.26 | ₩21,202 | ₩23,066 | ₩21,122 | ₩22,946 | +8.22% | 1328.8만 |
|---|
| 2026.06.25 | ₩21,806 | ₩21,980 | ₩21,108 | ₩21,745 | -0.28% | 286.5만 |
|---|
| 2026.06.24 | ₩22,248 | ₩22,530 | ₩21,390 | ₩21,967 | -1.27% | 431.4만 |
|---|
| 2026.06.23 | ₩22,423 | ₩23,174 | ₩22,181 | ₩22,342 | -0.36% | 556.7만 |
|---|
| 2026.06.22 | ₩23,321 | ₩23,844 | ₩22,369 | ₩23,026 | -1.27% | 369.7만 |
|---|
| 2026.06.18 | ₩23,569 | ₩24,153 | ₩22,616 | ₩24,005 | +1.85% | 892.1만 |
|---|
| 2026.06.17 | ₩23,549 | ₩24,448 | ₩23,127 | ₩23,348 | -0.85% | 464.5만 |
|---|
| 2026.06.16 | ₩24,354 | ₩24,461 | ₩23,147 | ₩23,308 | -4.30% | 543.9만 |
|---|
| 2026.06.15 | ₩25,561 | ₩26,084 | ₩24,515 | ₩24,877 | -2.68% | 766.4만 |
|---|
| 2026.06.12 | ₩26,111 | ₩26,620 | ₩24,475 | ₩24,877 | -4.73% | 520만 |
|---|
| 2026.06.11 | ₩24,676 | ₩25,561 | ₩24,045 | ₩25,319 | +2.61% | 414.4만 |
|---|
| 2026.06.10 | ₩24,555 | ₩25,923 | ₩24,461 | ₩25,011 | +1.86% | 466.9만 |
|---|
| 2026.06.09 | ₩25,655 | ₩25,963 | ₩23,469 | ₩24,984 | -2.61% | 653.2만 |
|---|
| 2026.06.08 | ₩25,105 | ₩26,379 | ₩24,653 | ₩25,990 | +3.53% | 627.2만 |
|---|
| 2026.06.05 | ₩26,044 | ₩26,392 | ₩23,864 | ₩24,233 | -6.95% | 799.5만 |
|---|
| 2026.06.04 | ₩27,043 | ₩27,847 | ₩25,494 | ₩26,701 | -1.26% | 717.1만 |
|---|
| 2026.06.03 | ₩27,076 | ₩29,436 | ₩25,909 | ₩27,934 | +3.17% | 1438만 |
|---|
| 2026.06.02 | ₩24,703 | ₩29,571 | ₩24,381 | ₩27,854 | +12.76% | 1553.7만 |
|---|
| 2026.06.01 | ₩24,173 | ₩26,111 | ₩23,965 | ₩25,588 | +5.85% | 812만 |
|---|
| 2026.05.29 | ₩22,731 | ₩24,005 | ₩22,530 | ₩23,824 | +4.81% | 629.7만 |
|---|
| 2026.05.28 | ₩22,825 | ₩23,321 | ₩22,262 | ₩22,718 | -0.47% | 407.2만 |
|---|
| 2026.05.27 | ₩23,469 | ₩23,509 | ₩22,382 | ₩22,490 | -4.17% | 498.9만 |
|---|
| 2026.05.26 | ₩22,161 | ₩23,844 | ₩21,471 | ₩23,603 | +6.51% | 721.7만 |
|---|
| 2026.05.22 | ₩21,913 | ₩22,329 | ₩21,055 | ₩21,886 | -0.12% | 593.6만 |
|---|
| 2026.05.21 | ₩22,342 | ₩22,785 | ₩21,859 | ₩21,994 | -1.56% | 526.2만 |
|---|
| 2026.05.20 | ₩22,336 | ₩23,469 | ₩22,141 | ₩22,959 | +2.79% | 625.9만 |
|---|
| 2026.05.19 | ₩22,289 | ₩22,677 | ₩21,699 | ₩21,940 | -1.56% | 654.8만 |
|---|
| 2026.05.18 | ₩22,557 | ₩22,798 | ₩21,926 | ₩22,409 | -0.65% | 870.5만 |
|---|
| 2026.05.15 | ₩23,033 | ₩23,536 | ₩22,677 | ₩22,798 | -1.02% | 666.8만 |
|---|
| 2026.05.14 | ₩24,293 | ₩24,327 | ₩22,818 | ₩23,710 | -2.40% | 1113.7만 |
|---|
| 2026.05.13 | ₩25,869 | ₩25,869 | ₩24,421 | ₩24,555 | -5.08% | 710.5만 |
|---|
| 2026.05.12 | ₩26,432 | ₩26,567 | ₩24,837 | ₩25,521 | -3.45% | 873.7만 |
|---|
| 2026.05.11 | ₩27,465 | ₩28,954 | ₩25,547 | ₩26,258 | -4.39% | 1620.9만 |
|---|
| 2026.05.08 | ₩27,304 | ₩28,270 | ₩26,285 | ₩27,505 | +0.74% | 1917.1만 |
|---|
| 2026.05.07 | ₩30,576 | ₩30,697 | ₩24,850 | ₩26,151 | -14.47% | 4757.7만 |
|---|
| 2026.05.06 | ₩42,244 | ₩43,625 | ₩39,991 | ₩42,338 | +0.22% | 1683.1만 |
|---|
| 2026.05.05 | ₩39,039 | ₩43,947 | ₩38,891 | ₩43,397 | +11.16% | 1311.8만 |
|---|
| 2026.05.04 | ₩37,107 | ₩37,550 | ₩35,646 | ₩36,866 | -0.65% | 626.8만 |
|---|
| 2026.05.01 | ₩34,372 | ₩38,113 | ₩34,372 | ₩37,644 | +9.52% | 890.3만 |
|---|
| 2026.04.30 | ₩35,391 | ₩36,021 | ₩32,427 | ₩33,869 | -4.30% | 733만 |
|---|
| 2026.04.29 | ₩33,419 | ₩35,525 | ₩32,776 | ₩35,391 | +5.90% | 625.3만 |
|---|
| 2026.04.28 | ₩34,600 | ₩36,048 | ₩32,776 | ₩33,031 | -4.53% | 670.7만 |
|---|
| 2026.04.27 | ₩31,978 | ₩34,787 | ₩31,032 | ₩34,600 | +8.20% | 688.9만 |
|---|
| 2026.04.24 | ₩33,594 | ₩33,942 | ₩31,274 | ₩31,864 | -5.15% | 715.3만 |
|---|
| 2026.04.23 | ₩33,299 | ₩33,567 | ₩31,622 | ₩33,473 | +0.52% | 643.1만 |
|---|
| 2026.04.22 | ₩35,807 | ₩36,678 | ₩32,825 | ₩33,782 | -5.66% | 970.5만 |
|---|
| 2026.04.21 | ₩34,197 | ₩36,665 | ₩33,326 | ₩35,619 | +4.16% | 977.7만 |
|---|
| 2026.04.20 | ₩33,285 | ₩34,801 | ₩32,964 | ₩34,077 | +2.38% | 602.5만 |
|---|
| 2026.04.17 | ₩33,741 | ₩35,257 | ₩32,139 | ₩32,937 | -2.38% | 1270.1만 |
|---|
| 2026.04.16 | ₩31,609 | ₩34,197 | ₩30,992 | ₩33,366 | +5.56% | 1403.6만 |
|---|
| 2026.04.15 | ₩29,182 | ₩31,441 | ₩28,511 | ₩31,354 | +7.44% | 1436.1만 |
|---|
| 2026.04.14 | ₩32,883 | ₩32,950 | ₩27,733 | ₩28,095 | -14.56% | 2069.6만 |
|---|
| 2026.04.13 | ₩30,979 | ₩33,124 | ₩29,839 | ₩32,682 | +5.50% | 1661.9만 |
|---|
| 2026.04.10 | ₩40,259 | ₩40,487 | ₩30,348 | ₩30,938 | -23.15% | 3871.9만 |
|---|
| 2026.04.09 | ₩43,900 | ₩43,987 | ₩36,410 | ₩39,508 | -10.00% | 2388.1만 |
|---|
| 2026.04.08 | ₩45,663 | ₩46,696 | ₩43,451 | ₩43,920 | -3.82% | 1298만 |
|---|
| 2026.04.07 | ₩42,418 | ₩43,035 | ₩40,970 | ₩42,378 | -0.09% | 814.5만 |
|---|
| 2026.04.06 | ₩45,523 | ₩45,596 | ₩41,600 | ₩42,297 | -7.08% | 1035만 |
|---|
| 2026.04.02 | ₩41,305 | ₩45,891 | ₩41,198 | ₩44,926 | +8.77% | 1213.2만 |
|---|
| 2026.04.01 | ₩40,204 | ₩44,188 | ₩39,964 | ₩43,397 | +7.94% | 1460.3만 |
|---|
| 2026.03.31 | ₩34,975 | ₩39,112 | ₩34,734 | ₩38,971 | +11.43% | 1295만 |
|---|
| 2026.03.30 | ₩38,127 | ₩39,025 | ₩33,004 | ₩34,224 | -10.24% | 1325.4만 |
|---|
| 2026.03.27 | ₩37,691 | ₩39,126 | ₩36,142 | ₩36,786 | -2.40% | 981.2만 |
|---|
| 2026.03.26 | ₩39,562 | ₩41,412 | ₩38,019 | ₩38,341 | -3.08% | 1258.2만 |
|---|
| 2026.03.25 | ₩39,521 | ₩41,506 | ₩38,348 | ₩39,950 | +1.09% | 1382.2만 |
|---|
| 2026.03.24 | ₩38,281 | ₩38,958 | ₩36,477 | ₩37,818 | -1.21% | 998.9만 |
|---|
| 2026.03.23 | ₩33,795 | ₩38,609 | ₩33,259 | ₩38,556 | +14.09% | 1388.1만 |
|---|
| 2026.03.20 | ₩35,512 | ₩35,512 | ₩33,098 | ₩33,795 | -4.83% | 2000만 |
|---|
| 2026.03.19 | ₩35,632 | ₩36,410 | ₩34,157 | ₩35,471 | -0.45% | 1038.7만 |
|---|
| 2026.03.18 | ₩32,226 | ₩37,000 | ₩32,052 | ₩36,048 | +11.86% | 1550.7만 |
|---|
| 2026.03.17 | ₩29,866 | ₩32,615 | ₩29,504 | ₩32,427 | +8.58% | 959.9만 |
|---|
| 2026.03.16 | ₩33,607 | ₩34,331 | ₩30,550 | ₩30,563 | -9.06% | 1081.5만 |
|---|
| 2026.03.13 | ₩32,494 | ₩34,586 | ₩32,454 | ₩32,964 | +1.44% | 964만 |
|---|
| 2026.03.12 | ₩31,555 | ₩33,638 | ₩31,475 | ₩32,481 | +2.93% | 1024만 |
|---|
| 2026.03.11 | ₩30,791 | ₩33,822 | ₩30,791 | ₩32,253 | +4.75% | 1522.6만 |
|---|
| 2026.03.10 | ₩29,604 | ₩31,006 | ₩28,323 | ₩30,496 | +3.01% | 1471.6만 |
|---|
| 2026.03.09 | ₩26,356 | ₩29,302 | ₩25,963 | ₩29,276 | +11.08% | 1102.9만 |
|---|
| 2026.03.06 | ₩26,734 | ₩28,967 | ₩26,660 | ₩27,009 | +1.03% | 1304.7만 |
|---|
| 2026.03.05 | ₩26,821 | ₩28,766 | ₩26,741 | ₩27,411 | +2.20% | 1182.3만 |
|---|
| 2026.03.04 | ₩28,230 | ₩29,168 | ₩26,610 | ₩26,875 | -4.80% | 983.3만 |
|---|
| 2026.03.03 | ₩27,237 | ₩28,397 | ₩25,051 | ₩28,344 | +4.06% | 1749.7만 |
|---|
| 2026.03.02 | ₩25,172 | ₩28,471 | ₩24,957 | ₩28,390 | +12.79% | 1702.5만 |
|---|
| 2026.02.27 | ₩23,469 | ₩25,681 | ₩22,973 | ₩25,641 | +9.26% | 1023만 |
|---|
| 2026.02.26 | ₩24,381 | ₩25,692 | ₩23,509 | ₩24,086 | -1.21% | 941.6만 |
|---|
| 2026.02.25 | ₩23,697 | ₩24,890 | ₩23,616 | ₩24,340 | +2.72% | 801.6만 |
|---|
| 2026.02.24 | ₩22,798 | ₩24,206 | ₩22,007 | ₩23,697 | +3.94% | 1034.8만 |
|---|
| 2026.02.23 | ₩23,522 | ₩23,791 | ₩22,275 | ₩22,798 | -3.08% | 1789.9만 |
|---|
| 2026.02.20 | ₩24,086 | ₩26,781 | ₩24,019 | ₩24,247 | +0.67% | 2163.1만 |
|---|
| 2026.02.19 | ₩25,112 | ₩27,183 | ₩24,019 | ₩24,233 | -3.50% | 2844.1만 |
|---|
| 2026.02.18 | ₩23,509 | ₩25,507 | ₩23,107 | ₩25,252 | +7.42% | 1660.3만 |
|---|
| 2026.02.17 | ₩24,488 | ₩25,842 | ₩22,315 | ₩23,683 | -3.29% | 2096만 |
|---|
| 2026.02.13 | ₩21,578 | ₩25,668 | ₩21,511 | ₩24,488 | +13.49% | 5539.7만 |
|---|
| 2026.02.12 | ₩18,091 | ₩23,952 | ₩17,944 | ₩21,511 | +18.90% | 1.2억 |
|---|
| 2026.02.11 | ₩12,472 | ₩12,653 | ₩12,096 | ₩12,485 | +0.11% | 1689.1만 |
|---|
| 2026.02.10 | ₩11,795 | ₩12,385 | ₩11,748 | ₩12,190 | +3.35% | 371.6만 |
|---|
| 2026.02.09 | ₩11,386 | ₩12,216 | ₩11,024 | ₩11,694 | +2.71% | 430만 |
|---|
| 2026.02.06 | ₩10,796 | ₩11,526 | ₩10,729 | ₩11,493 | +6.46% | 363.5만 |
|---|
| 2026.02.05 | ₩10,970 | ₩11,091 | ₩10,554 | ₩10,675 | -2.69% | 348.4만 |
|---|
| 2026.02.04 | ₩11,761 | ₩11,775 | ₩10,903 | ₩11,144 | -5.25% | 418.6만 |
|---|
| 2026.02.03 | ₩12,304 | ₩12,318 | ₩11,345 | ₩11,788 | -4.20% | 404.5만 |
|---|
| 2026.02.02 | ₩12,324 | ₩12,794 | ₩12,217 | ₩12,378 | +0.44% | 218만 |
|---|
| 2026.01.30 | ₩12,740 | ₩12,834 | ₩12,210 | ₩12,405 | -2.63% | 197.5만 |
|---|
| 2026.01.29 | ₩13,236 | ₩13,236 | ₩12,452 | ₩12,901 | -2.53% | 295.5만 |
|---|
| 2026.01.28 | ₩13,954 | ₩13,954 | ₩13,022 | ₩13,303 | -4.66% | 368.2만 |
|---|
| 2026.01.27 | ₩14,182 | ₩14,370 | ₩13,263 | ₩13,786 | -2.79% | 817.8만 |
|---|
| 2026.01.26 | ₩12,539 | ₩13,545 | ₩12,539 | ₩13,116 | +4.60% | 538만 |
|---|
| 2026.01.23 | ₩12,606 | ₩12,754 | ₩12,412 | ₩12,459 | -1.17% | 250.8만 |
|---|
| 2026.01.22 | ₩12,110 | ₩12,593 | ₩12,083 | ₩12,579 | +3.88% | 221만 |
|---|
| 2026.01.21 | ₩11,801 | ₩12,029 | ₩11,721 | ₩11,962 | +1.36% | 213.5만 |
|---|
| 2026.01.20 | ₩11,801 | ₩11,996 | ₩11,718 | ₩11,775 | -0.23% | 296.6만 |
|---|
| 2026.01.16 | ₩12,164 | ₩12,284 | ₩12,044 | ₩12,110 | -0.44% | 443.1만 |
|---|
| 2026.01.15 | ₩12,351 | ₩12,351 | ₩12,096 | ₩12,298 | -0.43% | 214.2만 |
|---|
| 2026.01.14 | ₩12,338 | ₩12,385 | ₩11,989 | ₩12,345 | +0.05% | 309.6만 |
|---|
| 2026.01.13 | ₩12,539 | ₩12,834 | ₩12,304 | ₩12,432 | -0.86% | 235.8만 |
|---|
| 2026.01.12 | ₩12,391 | ₩12,660 | ₩12,351 | ₩12,526 | +1.08% | 248.1만 |
|---|
| 2026.01.09 | ₩13,384 | ₩13,411 | ₩12,445 | ₩12,485 | -6.71% | 426.2만 |
|---|
| 2026.01.08 | ₩13,974 | ₩14,128 | ₩13,290 | ₩13,344 | -4.51% | 379.8만 |
|---|
| 2026.01.07 | ₩13,545 | ₩14,309 | ₩13,545 | ₩14,121 | +4.26% | 285.6만 |
|---|
| 2026.01.06 | ₩13,545 | ₩13,565 | ₩12,995 | ₩13,505 | -0.30% | 263.8만 |
|---|
| 2026.01.05 | ₩13,706 | ₩14,081 | ₩13,491 | ₩13,639 | -0.49% | 666.9만 |
|---|
| 2026.01.02 | ₩13,853 | ₩13,961 | ₩13,310 | ₩13,666 | -1.36% | 217.3만 |
|---|
| 2025.12.31 | ₩13,572 | ₩13,746 | ₩13,505 | ₩13,652 | +0.59% | 188.4만 |
|---|
| 2025.12.30 | ₩13,706 | ₩13,853 | ₩13,572 | ₩13,598 | -0.78% | 153.6만 |
|---|
| 2025.12.29 | ₩13,679 | ₩13,841 | ₩13,578 | ₩13,692 | +0.10% | 187.1만 |
|---|
| 2025.12.26 | ₩14,041 | ₩14,081 | ₩13,612 | ₩13,733 | -2.20% | 192.6만 |
|---|
| 2025.12.24 | ₩14,014 | ₩14,262 | ₩13,947 | ₩14,135 | +0.86% | 91만 |
|---|
| 2025.12.23 | ₩14,229 | ₩14,229 | ₩13,934 | ₩13,987 | -1.70% | 190.2만 |
|---|
| 2025.12.22 | ₩13,733 | ₩14,470 | ₩13,558 | ₩14,363 | +4.59% | 279.7만 |
|---|
| 2025.12.19 | ₩13,746 | ₩13,813 | ₩13,565 | ₩13,719 | -0.20% | 642.1만 |
|---|
| 2025.12.18 | ₩13,505 | ₩13,766 | ₩13,210 | ₩13,746 | +1.79% | 302.4만 |
|---|
| 2025.12.17 | ₩13,639 | ₩13,733 | ₩13,397 | ₩13,424 | -1.57% | 222.9만 |
|---|
| 2025.12.16 | ₩13,612 | ₩13,719 | ₩13,357 | ₩13,639 | +0.20% | 318.5만 |
|---|
| 2025.12.15 | ₩14,403 | ₩14,417 | ₩13,759 | ₩13,840 | -3.91% | 433.5만 |
|---|
| 2025.12.12 | ₩14,041 | ₩14,121 | ₩13,505 | ₩13,518 | -3.72% | 257.8만 |
|---|
| 2025.12.11 | ₩14,108 | ₩14,229 | ₩13,793 | ₩13,987 | -0.86% | 340.9만 |
|---|
| 2025.12.10 | ₩14,564 | ₩14,859 | ₩14,061 | ₩14,135 | -2.95% | 380.9만 |
|---|
| 2025.12.09 | ₩15,074 | ₩15,114 | ₩14,517 | ₩14,591 | -3.20% | 496.1만 |
|---|
| 2025.12.08 | ₩14,162 | ₩15,087 | ₩13,826 | ₩14,913 | +5.30% | 1971.3만 |
|---|
| 2025.12.05 | ₩15,208 | ₩15,235 | ₩13,682 | ₩14,108 | -7.23% | 1663.8만 |
|---|
| 2025.12.04 | ₩14,926 | ₩15,550 | ₩14,792 | ₩15,449 | +3.50% | 801.9만 |
|---|
| 2025.12.03 | ₩15,744 | ₩15,744 | ₩15,181 | ₩15,744 | 0.00% | 312만 |
|---|
| 2025.12.02 | ₩15,959 | ₩16,885 | ₩15,369 | ₩15,623 | -2.10% | 399만 |
|---|
| 2025.12.01 | ₩15,355 | ₩15,798 | ₩15,020 | ₩15,771 | +2.71% | 293.6만 |
|---|
| 2025.11.28 | ₩15,851 | ₩15,892 | ₩15,463 | ₩15,637 | -1.35% | 150.3만 |
|---|
| 2025.11.26 | ₩16,468 | ₩16,636 | ₩15,295 | ₩15,932 | -3.26% | 446.9만 |
|---|
| 2025.11.25 | ₩15,476 | ₩16,656 | ₩15,235 | ₩16,549 | +6.93% | 450만 |
|---|
| 2025.11.24 | ₩14,738 | ₩15,597 | ₩14,671 | ₩15,583 | +5.73% | 421.1만 |
|---|
| 2025.11.21 | ₩14,101 | ₩14,953 | ₩13,712 | ₩14,631 | +3.76% | 489.1만 |
|---|
| 2025.11.20 | ₩14,832 | ₩15,342 | ₩14,054 | ₩14,135 | -4.70% | 394.3만 |
|---|
| 2025.11.19 | ₩14,001 | ₩14,752 | ₩13,813 | ₩14,618 | +4.41% | 448.5만 |
|---|
| 2025.11.18 | ₩13,666 | ₩14,182 | ₩13,505 | ₩14,068 | +2.94% | 461.9만 |
|---|
| 2025.11.17 | ₩15,409 | ₩15,436 | ₩13,934 | ₩13,974 | -9.31% | 373.3만 |
|---|
| 2025.11.14 | ₩14,712 | ₩15,590 | ₩14,618 | ₩15,060 | +2.37% | 311.8만 |
|---|
| 2025.11.13 | ₩15,798 | ₩16,214 | ₩15,261 | ₩15,342 | -2.89% | 468만 |
|---|
| 2025.11.12 | ₩16,348 | ₩16,817 | ₩15,851 | ₩15,959 | -2.38% | 577.9만 |
|---|
| 2025.11.11 | ₩16,093 | ₩16,415 | ₩15,644 | ₩16,079 | -0.08% | 479.8만 |
|---|
| 2025.11.10 | ₩15,758 | ₩16,307 | ₩15,583 | ₩15,999 | +1.53% | 591.3만 |
|---|
| 2025.11.07 | ₩14,349 | ₩15,637 | ₩14,105 | ₩15,503 | +8.04% | 776.3만 |
|---|
| 2025.11.06 | ₩13,008 | ₩15,047 | ₩12,961 | ₩14,712 | +13.09% | 2197.4만 |
|---|
| 2025.11.05 | ₩10,675 | ₩11,077 | ₩10,662 | ₩10,822 | +1.38% | 533.8만 |
|---|
| 2025.11.04 | ₩10,809 | ₩11,050 | ₩10,675 | ₩10,675 | -1.24% | 282.3만 |
|---|
| 2025.11.03 | ₩11,091 | ₩11,185 | ₩10,816 | ₩11,144 | +0.48% | 445.8만 |
|---|
| 2025.10.31 | ₩10,849 | ₩11,211 | ₩10,769 | ₩11,117 | +2.47% | 206.9만 |
|---|
| 2025.10.30 | ₩10,729 | ₩10,957 | ₩10,594 | ₩10,702 | -0.25% | 178.8만 |
|---|
| 2025.10.29 | ₩11,117 | ₩11,117 | ₩10,621 | ₩10,755 | -3.26% | 228.5만 |
|---|
| 2025.10.28 | ₩11,211 | ₩11,339 | ₩11,084 | ₩11,117 | -0.84% | 135.2만 |
|---|
| 2025.10.27 | ₩11,332 | ₩11,372 | ₩11,104 | ₩11,158 | -1.54% | 152만 |
|---|
| 2025.10.24 | ₩11,131 | ₩11,332 | ₩11,077 | ₩11,171 | +0.36% | 274.5만 |
|---|
| 2025.10.23 | ₩10,769 | ₩11,057 | ₩10,742 | ₩10,943 | +1.62% | 110.4만 |
|---|
| 2025.10.22 | ₩10,930 | ₩11,050 | ₩10,635 | ₩10,796 | -1.23% | 213.9만 |
|---|
| 2025.10.21 | ₩11,171 | ₩11,211 | ₩10,970 | ₩11,037 | -1.20% | 201.4만 |
|---|
| 2025.10.20 | ₩10,715 | ₩11,164 | ₩10,715 | ₩11,104 | +3.63% | 179.6만 |
|---|
| 2025.10.17 | ₩10,447 | ₩10,628 | ₩10,373 | ₩10,541 | +0.90% | 260.9만 |
|---|
| 2025.10.16 | ₩11,278 | ₩11,506 | ₩10,621 | ₩10,648 | -5.59% | 252.1만 |
|---|
| 2025.10.15 | ₩11,037 | ₩11,434 | ₩10,930 | ₩11,238 | +1.82% | 223.8만 |
|---|
| 2025.10.14 | ₩10,742 | ₩11,091 | ₩10,596 | ₩10,822 | +0.75% | 261.9만 |
|---|
| 2025.10.13 | ₩11,211 | ₩11,332 | ₩10,889 | ₩11,024 | -1.67% | 247.6만 |
|---|
| 2025.10.10 | ₩11,533 | ₩12,217 | ₩11,037 | ₩11,037 | -4.30% | 455.7만 |
|---|
| 2025.10.09 | ₩11,386 | ₩11,627 | ₩11,258 | ₩11,466 | +0.71% | 187.6만 |
|---|
| 2025.10.08 | ₩11,131 | ₩11,533 | ₩11,017 | ₩11,506 | +3.37% | 224.4만 |
|---|
| 2025.10.07 | ₩11,708 | ₩11,741 | ₩10,702 | ₩11,037 | -5.73% | 422.1만 |
|---|
| 2025.10.06 | ₩11,962 | ₩12,150 | ₩11,466 | ₩11,614 | -2.91% | 363.2만 |
|---|
| 2025.10.03 | ₩12,177 | ₩12,298 | ₩11,520 | ₩11,842 | -2.75% | 327.1만 |
|---|
| 2025.10.02 | ₩11,721 | ₩12,311 | ₩11,547 | ₩12,137 | +3.55% | 382.3만 |
|---|
| 2025.10.01 | ₩11,198 | ₩12,023 | ₩11,198 | ₩11,587 | +3.47% | 500.9만 |
|---|
| 2025.09.30 | ₩11,614 | ₩11,714 | ₩11,104 | ₩11,466 | -1.27% | 249.5만 |
|---|
| 2025.09.29 | ₩11,493 | ₩12,063 | ₩11,199 | ₩11,627 | +1.17% | 478.3만 |
|---|
| 2025.09.26 | ₩11,171 | ₩11,453 | ₩11,057 | ₩11,399 | +2.04% | 194.4만 |
|---|
| 2025.09.25 | ₩11,158 | ₩11,379 | ₩10,943 | ₩11,185 | +0.24% | 212.4만 |
|---|
| 2025.09.24 | ₩11,654 | ₩11,734 | ₩11,225 | ₩11,345 | -2.65% | 251.9만 |
|---|
| 2025.09.23 | ₩11,788 | ₩12,177 | ₩11,386 | ₩11,480 | -2.62% | 377.1만 |
|---|
| 2025.09.22 | ₩11,453 | ₩11,808 | ₩11,278 | ₩11,748 | +2.58% | 234.6만 |
|---|
| 2025.09.19 | ₩11,976 | ₩12,003 | ₩11,413 | ₩11,573 | -3.36% | 1450.9만 |
|---|
| 2025.09.18 | ₩11,868 | ₩12,050 | ₩11,681 | ₩12,003 | +1.13% | 384.7만 |
|---|
| 2025.09.17 | ₩11,171 | ₩11,835 | ₩11,134 | ₩11,573 | +3.60% | 479.3만 |
|---|
| 2025.09.16 | ₩11,573 | ₩11,627 | ₩11,064 | ₩11,292 | -2.43% | 600.4만 |
|---|
| 2025.09.15 | ₩10,541 | ₩12,197 | ₩10,514 | ₩11,748 | +11.45% | 957.7만 |
|---|
| 2025.09.12 | ₩10,527 | ₩10,527 | ₩10,219 | ₩10,366 | -1.53% | 170.8만 |
|---|
| 2025.09.11 | ₩9,991 | ₩10,594 | ₩9,964 | ₩10,581 | +5.91% | 254.4만 |
|---|
| 2025.09.10 | ₩10,273 | ₩10,454 | ₩9,770 | ₩9,870 | -3.92% | 246.7만 |
|---|
| 2025.09.09 | ₩9,978 | ₩10,286 | ₩9,924 | ₩10,259 | +2.82% | 182.6만 |
|---|
| 2025.09.08 | ₩10,018 | ₩10,112 | ₩9,790 | ₩10,085 | +0.67% | 161.5만 |
|---|
| 2025.09.05 | ₩9,924 | ₩10,212 | ₩9,794 | ₩9,964 | +0.41% | 216.3만 |
|---|
| 2025.09.04 | ₩9,803 | ₩9,870 | ₩9,461 | ₩9,790 | -0.14% | 242.8만 |
|---|
| 2025.09.03 | ₩9,991 | ₩10,112 | ₩9,763 | ₩9,870 | -1.21% | 197.1만 |
|---|
| 2025.09.02 | ₩9,991 | ₩10,071 | ₩9,736 | ₩9,991 | 0.00% | 250.8만 |
|---|
| 2025.08.29 | ₩10,326 | ₩10,353 | ₩10,092 | ₩10,206 | -1.17% | 256.8만 |
|---|
| 2025.08.28 | ₩10,125 | ₩10,434 | ₩10,098 | ₩10,353 | +2.25% | 280.3만 |
|---|
| 2025.08.27 | ₩9,790 | ₩10,125 | ₩9,656 | ₩10,045 | +2.60% | 232.7만 |
|---|