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 | ₩36,077 | ₩40,489 | ₩35,594 | ₩39,295 | +8.92% | 1515.5만 |
| 2026.10.08 | ₩33,274 | ₩34,870 | ₩33,005 | ₩33,917 | +1.93% | 552.2만 |
| 2026.10.07 | ₩34,132 | ₩34,560 | ₩33,314 | ₩33,904 | -0.67% | 265.7만 |
| 2026.10.06 | ₩35,259 | ₩36,036 | ₩33,944 | ₩34,212 | -2.97% | 304.2만 |
| 2026.10.05 | ₩34,132 | ₩34,923 | ₩33,542 | ₩34,883 | +2.20% | 254.6만 |
| 2026.10.02 | ₩35,862 | ₩36,559 | ₩34,508 | ₩34,615 | -3.48% | 363.1만 |
| 2026.10.01 | ₩34,930 | ₩35,768 | ₩33,891 | ₩35,393 | +1.32% | 363.2만 |
| 2026.09.30 | ₩34,065 | ₩36,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,427 |
| +1.06% |
| 619.6만 |
| 2026.09.29 | ₩33,529 | ₩34,246 | ₩32,751 | ₩34,172 | +1.92% | 404.2만 |
|---|
| 2026.09.28 | ₩32,865 | ₩33,837 | ₩32,375 | ₩33,421 | +1.69% | 512.6만 |
|---|
| 2026.09.25 | ₩37,753 | ₩37,927 | ₩33,193 | ₩33,475 | -11.33% | 966.6만 |
|---|
| 2026.09.24 | ₩37,284 | ₩37,753 | ₩35,127 | ₩35,782 | -4.03% | 1746.5만 |
|---|
| 2026.09.23 | ₩34,736 | ₩42,018 | ₩32,241 | ₩39,765 | +14.48% | 3028만 |
|---|
| 2026.09.22 | ₩37,579 | ₩38,672 | ₩33,073 | ₩34,977 | -6.92% | 1496.8만 |
|---|
| 2026.09.21 | ₩32,482 | ₩37,646 | ₩31,792 | ₩36,774 | +13.21% | 987.4만 |
|---|
| 2026.09.18 | ₩33,361 | ₩33,502 | ₩30,927 | ₩32,000 | -4.08% | 783.8만 |
|---|
| 2026.09.17 | ₩31,570 | ₩34,534 | ₩30,712 | ₩32,952 | +4.38% | 640.8만 |
|---|
| 2026.09.16 | ₩31,973 | ₩33,292 | ₩30,974 | ₩31,570 | -1.26% | 351.8만 |
|---|
| 2026.09.15 | ₩33,193 | ₩34,072 | ₩31,691 | ₩32,590 | -1.82% | 528.5만 |
|---|
| 2026.09.14 | ₩31,155 | ₩33,663 | ₩30,511 | ₩33,341 | +7.02% | 734.7만 |
|---|
| 2026.09.11 | ₩30,444 | ₩31,356 | ₩29,371 | ₩31,061 | +2.03% | 639.9만 |
|---|
| 2026.09.10 | ₩29,505 | ₩31,101 | ₩29,264 | ₩30,457 | +3.23% | 621.7만 |
|---|
| 2026.09.09 | ₩30,430 | ₩32,979 | ₩29,619 | ₩30,457 | +0.09% | 1075.1만 |
|---|
| 2026.09.08 | ₩27,292 | ₩30,484 | ₩26,716 | ₩28,821 | +5.60% | 581.5만 |
|---|
| 2026.09.04 | ₩27,976 | ₩28,204 | ₩27,319 | ₩27,614 | -1.29% | 242만 |
|---|
| 2026.09.03 | ₩27,225 | ₩28,452 | ₩26,501 | ₩28,325 | +4.04% | 370.9만 |
|---|
| 2026.09.02 | ₩27,574 | ₩27,943 | ₩26,970 | ₩27,399 | -0.63% | 356.1만 |
|---|
| 2026.09.01 | ₩30,310 | ₩30,429 | ₩27,601 | ₩27,855 | -8.10% | 407.5만 |
|---|
| 2026.08.31 | ₩30,846 | ₩30,991 | ₩30,115 | ₩30,565 | -0.91% | 399.7만 |
|---|
| 2026.08.28 | ₩32,630 | ₩33,272 | ₩30,551 | ₩30,900 | -5.30% | 401.6만 |
|---|
| 2026.08.27 | ₩32,295 | ₩34,011 | ₩31,949 | ₩33,046 | +2.33% | 422.2만 |
|---|
| 2026.08.26 | ₩30,471 | ₩31,718 | ₩30,444 | ₩31,235 | +2.51% | 254.3만 |
|---|
| 2026.08.25 | ₩31,249 | ₩31,597 | ₩30,216 | ₩30,846 | -1.29% | 348.9만 |
|---|
| 2026.08.24 | ₩32,402 | ₩32,670 | ₩30,672 | ₩30,766 | -5.05% | 317.7만 |
|---|
| 2026.08.21 | ₩30,860 | ₩33,522 | ₩30,640 | ₩33,461 | +8.43% | 564.7만 |
|---|
| 2026.08.20 | ₩31,416 | ₩31,624 | ₩29,907 | ₩30,457 | -3.05% | 576.3만 |
|---|
| 2026.08.19 | ₩35,983 | ₩36,036 | ₩31,545 | ₩31,731 | -11.82% | 676.8만 |
|---|
| 2026.08.18 | ₩38,357 | ₩40,422 | ₩35,232 | ₩35,661 | -7.03% | 616만 |
|---|
| 2026.08.17 | ₩40,677 | ₩40,690 | ₩38,249 | ₩38,947 | -4.25% | 613.7만 |
|---|
| 2026.08.14 | ₩40,288 | ₩40,878 | ₩39,228 | ₩40,140 | -0.37% | 366.3만 |
|---|
| 2026.08.13 | ₩38,263 | ₩40,341 | ₩37,382 | ₩40,261 | +5.22% | 472.1만 |
|---|
| 2026.08.12 | ₩38,350 | ₩41,160 | ₩37,981 | ₩38,263 | -0.23% | 668.7만 |
|---|
| 2026.08.11 | ₩37,136 | ₩39,094 | ₩36,694 | ₩38,598 | +3.94% | 770.8만 |
|---|
| 2026.08.10 | ₩30,109 | ₩37,673 | ₩30,068 | ₩37,217 | +23.61% | 1437.6만 |
|---|
| 2026.08.07 | ₩31,007 | ₩32,815 | ₩29,948 | ₩30,793 | -0.69% | 722만 |
|---|
| 2026.08.06 | ₩30,484 | ₩32,690 | ₩30,122 | ₩30,417 | -0.22% | 1206.6만 |
|---|
| 2026.08.05 | ₩33,783 | ₩36,519 | ₩33,126 | ₩34,910 | +3.33% | 1465.3만 |
|---|
| 2026.08.04 | ₩30,417 | ₩33,676 | ₩29,909 | ₩33,461 | +10.01% | 662.8만 |
|---|
| 2026.08.03 | ₩30,766 | ₩31,342 | ₩30,229 | ₩30,886 | +0.39% | 601.4만 |
|---|
| 2026.07.31 | ₩29,143 | ₩30,591 | ₩28,533 | ₩30,390 | +4.28% | 544.6만 |
|---|
| 2026.07.30 | ₩27,923 | ₩29,244 | ₩27,775 | ₩28,902 | +3.51% | 350.9만 |
|---|
| 2026.07.29 | ₩27,896 | ₩28,767 | ₩26,917 | ₩27,748 | -0.53% | 530.6만 |
|---|
| 2026.07.28 | ₩26,809 | ₩28,265 | ₩25,388 | ₩27,896 | +4.05% | 507.4만 |
|---|
| 2026.07.27 | ₩27,587 | ₩27,695 | ₩26,018 | ₩26,876 | -2.58% | 331.4만 |
|---|
| 2026.07.24 | ₩26,367 | ₩27,708 | ₩25,924 | ₩27,145 | +2.95% | 437.3만 |
|---|
| 2026.07.23 | ₩27,426 | ₩27,762 | ₩25,897 | ₩26,058 | -4.99% | 329.1만 |
|---|
| 2026.07.22 | ₩27,413 | ₩27,909 | ₩26,863 | ₩27,440 | +0.10% | 320.7만 |
|---|
| 2026.07.21 | ₩27,453 | ₩28,083 | ₩26,488 | ₩27,802 | +1.27% | 475.7만 |
|---|
| 2026.07.20 | ₩27,292 | ₩28,530 | ₩27,107 | ₩27,453 | +0.59% | 393.1만 |
|---|
| 2026.07.17 | ₩26,099 | ₩29,404 | ₩25,978 | ₩27,788 | +6.47% | 1277.6만 |
|---|
| 2026.07.16 | ₩27,695 | ₩28,405 | ₩26,488 | ₩27,252 | -1.60% | 633.4만 |
|---|
| 2026.07.15 | ₩28,298 | ₩28,600 | ₩25,589 | ₩26,823 | -5.21% | 431.8만 |
|---|
| 2026.07.14 | ₩26,608 | ₩28,191 | ₩26,434 | ₩28,030 | +5.34% | 389.7만 |
|---|
| 2026.07.13 | ₩26,380 | ₩27,614 | ₩26,058 | ₩26,863 | +1.83% | 609.2만 |
|---|
| 2026.07.10 | ₩27,762 | ₩27,963 | ₩25,964 | ₩26,273 | -5.36% | 381.9만 |
|---|
| 2026.07.09 | ₩25,978 | ₩27,480 | ₩25,750 | ₩27,265 | +4.96% | 506.5만 |
|---|
| 2026.07.08 | ₩24,342 | ₩27,104 | ₩24,141 | ₩26,474 | +8.76% | 486.4만 |
|---|
| 2026.07.07 | ₩25,388 | ₩25,844 | ₩24,261 | ₩24,932 | -1.80% | 402.9만 |
|---|
| 2026.07.06 | ₩24,301 | ₩25,240 | ₩24,100 | ₩24,476 | +0.72% | 263.5만 |
|---|
| 2026.07.02 | ₩24,684 | ₩25,200 | ₩23,778 | ₩24,315 | -1.49% | 311.3만 |
|---|
| 2026.07.01 | ₩24,275 | ₩25,695 | ₩24,033 | ₩24,892 | +2.54% | 290.7만 |
|---|
| 2026.06.30 | ₩23,792 | ₩24,677 | ₩23,617 | ₩24,623 | +3.49% | 381.4만 |
|---|
| 2026.06.29 | ₩23,349 | ₩25,039 | ₩23,135 | ₩24,141 | +3.39% | 571.9만 |
|---|
| 2026.06.26 | ₩21,203 | ₩23,068 | ₩21,123 | ₩22,947 | +8.22% | 1328.8만 |
|---|
| 2026.06.25 | ₩21,807 | ₩21,981 | ₩21,110 | ₩21,747 | -0.28% | 286.5만 |
|---|
| 2026.06.24 | ₩22,250 | ₩22,531 | ₩21,391 | ₩21,968 | -1.27% | 431.4만 |
|---|
| 2026.06.23 | ₩22,424 | ₩23,175 | ₩22,182 | ₩22,343 | -0.36% | 556.7만 |
|---|
| 2026.06.22 | ₩23,322 | ₩23,845 | ₩22,370 | ₩23,027 | -1.27% | 369.7만 |
|---|
| 2026.06.18 | ₩23,571 | ₩24,154 | ₩22,617 | ₩24,006 | +1.85% | 892.1만 |
|---|
| 2026.06.17 | ₩23,550 | ₩24,449 | ₩23,128 | ₩23,349 | -0.85% | 464.5만 |
|---|
| 2026.06.16 | ₩24,355 | ₩24,462 | ₩23,148 | ₩23,309 | -4.30% | 543.9만 |
|---|
| 2026.06.15 | ₩25,562 | ₩26,085 | ₩24,516 | ₩24,878 | -2.68% | 766.4만 |
|---|
| 2026.06.12 | ₩26,112 | ₩26,622 | ₩24,476 | ₩24,878 | -4.73% | 520만 |
|---|
| 2026.06.11 | ₩24,677 | ₩25,562 | ₩24,047 | ₩25,321 | +2.61% | 414.4만 |
|---|
| 2026.06.10 | ₩24,556 | ₩25,924 | ₩24,462 | ₩25,012 | +1.86% | 466.9만 |
|---|
| 2026.06.09 | ₩25,656 | ₩25,964 | ₩23,470 | ₩24,985 | -2.61% | 653.2만 |
|---|
| 2026.06.08 | ₩25,106 | ₩26,380 | ₩24,654 | ₩25,991 | +3.53% | 627.2만 |
|---|
| 2026.06.05 | ₩26,045 | ₩26,394 | ₩23,866 | ₩24,234 | -6.95% | 799.5만 |
|---|
| 2026.06.04 | ₩27,044 | ₩27,849 | ₩25,495 | ₩26,702 | -1.26% | 717.1만 |
|---|
| 2026.06.03 | ₩27,078 | ₩29,438 | ₩25,911 | ₩27,936 | +3.17% | 1438만 |
|---|
| 2026.06.02 | ₩24,704 | ₩29,572 | ₩24,382 | ₩27,855 | +12.76% | 1553.7만 |
|---|
| 2026.06.01 | ₩24,174 | ₩26,112 | ₩23,966 | ₩25,589 | +5.85% | 812만 |
|---|
| 2026.05.29 | ₩22,732 | ₩24,006 | ₩22,531 | ₩23,825 | +4.81% | 629.7만 |
|---|
| 2026.05.28 | ₩22,826 | ₩23,322 | ₩22,263 | ₩22,719 | -0.47% | 407.2만 |
|---|
| 2026.05.27 | ₩23,470 | ₩23,510 | ₩22,384 | ₩22,491 | -4.17% | 498.9만 |
|---|
| 2026.05.26 | ₩22,162 | ₩23,845 | ₩21,472 | ₩23,604 | +6.51% | 721.7만 |
|---|
| 2026.05.22 | ₩21,914 | ₩22,330 | ₩21,056 | ₩21,887 | -0.12% | 593.6만 |
|---|
| 2026.05.21 | ₩22,343 | ₩22,786 | ₩21,861 | ₩21,995 | -1.56% | 526.2만 |
|---|
| 2026.05.20 | ₩22,337 | ₩23,470 | ₩22,142 | ₩22,960 | +2.79% | 625.9만 |
|---|
| 2026.05.19 | ₩22,290 | ₩22,679 | ₩21,700 | ₩21,941 | -1.56% | 654.8만 |
|---|
| 2026.05.18 | ₩22,558 | ₩22,799 | ₩21,928 | ₩22,410 | -0.65% | 870.5만 |
|---|
| 2026.05.15 | ₩23,034 | ₩23,537 | ₩22,679 | ₩22,799 | -1.02% | 666.8만 |
|---|
| 2026.05.14 | ₩24,295 | ₩24,328 | ₩22,819 | ₩23,711 | -2.40% | 1113.7만 |
|---|
| 2026.05.13 | ₩25,871 | ₩25,871 | ₩24,422 | ₩24,556 | -5.08% | 710.5만 |
|---|
| 2026.05.12 | ₩26,434 | ₩26,568 | ₩24,838 | ₩25,522 | -3.45% | 873.7만 |
|---|
| 2026.05.11 | ₩27,467 | ₩28,955 | ₩25,549 | ₩26,260 | -4.39% | 1620.9만 |
|---|
| 2026.05.08 | ₩27,306 | ₩28,271 | ₩26,286 | ₩27,507 | +0.74% | 1917.1만 |
|---|
| 2026.05.07 | ₩30,578 | ₩30,699 | ₩24,851 | ₩26,152 | -14.47% | 4757.7만 |
|---|
| 2026.05.06 | ₩42,246 | ₩43,627 | ₩39,993 | ₩42,340 | +0.22% | 1683.1만 |
|---|
| 2026.05.05 | ₩39,041 | ₩43,949 | ₩38,893 | ₩43,399 | +11.16% | 1311.8만 |
|---|
| 2026.05.04 | ₩37,109 | ₩37,552 | ₩35,648 | ₩36,868 | -0.65% | 626.8만 |
|---|
| 2026.05.01 | ₩34,373 | ₩38,115 | ₩34,373 | ₩37,646 | +9.52% | 890.3만 |
|---|
| 2026.04.30 | ₩35,393 | ₩36,023 | ₩32,429 | ₩33,870 | -4.30% | 733만 |
|---|
| 2026.04.29 | ₩33,421 | ₩35,527 | ₩32,777 | ₩35,393 | +5.90% | 625.3만 |
|---|
| 2026.04.28 | ₩34,601 | ₩36,050 | ₩32,777 | ₩33,032 | -4.53% | 670.7만 |
|---|
| 2026.04.27 | ₩31,979 | ₩34,789 | ₩31,034 | ₩34,601 | +8.20% | 688.9만 |
|---|
| 2026.04.24 | ₩33,596 | ₩33,944 | ₩31,275 | ₩31,865 | -5.15% | 715.3만 |
|---|
| 2026.04.23 | ₩33,301 | ₩33,569 | ₩31,624 | ₩33,475 | +0.52% | 643.1만 |
|---|
| 2026.04.22 | ₩35,808 | ₩36,680 | ₩32,827 | ₩33,783 | -5.66% | 970.5만 |
|---|
| 2026.04.21 | ₩34,199 | ₩36,667 | ₩33,327 | ₩35,621 | +4.16% | 977.7만 |
|---|
| 2026.04.20 | ₩33,287 | ₩34,803 | ₩32,965 | ₩34,078 | +2.38% | 602.5만 |
|---|
| 2026.04.17 | ₩33,743 | ₩35,259 | ₩32,140 | ₩32,938 | -2.38% | 1270.1만 |
|---|
| 2026.04.16 | ₩31,611 | ₩34,199 | ₩30,994 | ₩33,368 | +5.56% | 1403.6만 |
|---|
| 2026.04.15 | ₩29,183 | ₩31,443 | ₩28,513 | ₩31,356 | +7.44% | 1436.1만 |
|---|
| 2026.04.14 | ₩32,885 | ₩32,952 | ₩27,735 | ₩28,097 | -14.56% | 2069.6만 |
|---|
| 2026.04.13 | ₩30,980 | ₩33,126 | ₩29,840 | ₩32,684 | +5.50% | 1661.9만 |
|---|
| 2026.04.10 | ₩40,261 | ₩40,489 | ₩30,350 | ₩30,940 | -23.15% | 3871.9만 |
|---|
| 2026.04.09 | ₩43,902 | ₩43,989 | ₩36,412 | ₩39,510 | -10.00% | 2388.1만 |
|---|
| 2026.04.08 | ₩45,666 | ₩46,698 | ₩43,453 | ₩43,922 | -3.82% | 1298만 |
|---|
| 2026.04.07 | ₩42,420 | ₩43,037 | ₩40,972 | ₩42,380 | -0.09% | 814.5만 |
|---|
| 2026.04.06 | ₩45,525 | ₩45,599 | ₩41,602 | ₩42,300 | -7.08% | 1035만 |
|---|
| 2026.04.02 | ₩41,307 | ₩45,894 | ₩41,200 | ₩44,928 | +8.77% | 1213.2만 |
|---|
| 2026.04.01 | ₩40,206 | ₩44,191 | ₩39,966 | ₩43,399 | +7.94% | 1460.3만 |
|---|
| 2026.03.31 | ₩34,977 | ₩39,114 | ₩34,736 | ₩38,974 | +11.43% | 1295만 |
|---|
| 2026.03.30 | ₩38,129 | ₩39,027 | ₩33,005 | ₩34,226 | -10.24% | 1325.4만 |
|---|
| 2026.03.27 | ₩37,693 | ₩39,128 | ₩36,144 | ₩36,787 | -2.40% | 981.2만 |
|---|
| 2026.03.26 | ₩39,564 | ₩41,414 | ₩38,021 | ₩38,343 | -3.08% | 1258.2만 |
|---|
| 2026.03.25 | ₩39,523 | ₩41,508 | ₩38,350 | ₩39,953 | +1.09% | 1382.2만 |
|---|
| 2026.03.24 | ₩38,283 | ₩38,960 | ₩36,479 | ₩37,820 | -1.21% | 998.9만 |
|---|
| 2026.03.23 | ₩33,797 | ₩38,611 | ₩33,260 | ₩38,558 | +14.09% | 1388.1만 |
|---|
| 2026.03.20 | ₩35,513 | ₩35,513 | ₩33,099 | ₩33,797 | -4.83% | 2000만 |
|---|
| 2026.03.19 | ₩35,634 | ₩36,412 | ₩34,159 | ₩35,473 | -0.45% | 1038.7만 |
|---|
| 2026.03.18 | ₩32,228 | ₩37,002 | ₩32,053 | ₩36,050 | +11.86% | 1550.7만 |
|---|
| 2026.03.17 | ₩29,867 | ₩32,617 | ₩29,505 | ₩32,429 | +8.58% | 959.9만 |
|---|
| 2026.03.16 | ₩33,609 | ₩34,333 | ₩30,551 | ₩30,565 | -9.06% | 1081.5만 |
|---|
| 2026.03.13 | ₩32,496 | ₩34,588 | ₩32,456 | ₩32,965 | +1.44% | 964만 |
|---|
| 2026.03.12 | ₩31,557 | ₩33,640 | ₩31,477 | ₩32,482 | +2.93% | 1024만 |
|---|
| 2026.03.11 | ₩30,793 | ₩33,824 | ₩30,793 | ₩32,254 | +4.75% | 1522.6만 |
|---|
| 2026.03.10 | ₩29,606 | ₩31,007 | ₩28,325 | ₩30,498 | +3.01% | 1471.6만 |
|---|
| 2026.03.09 | ₩26,357 | ₩29,304 | ₩25,964 | ₩29,277 | +11.08% | 1102.9만 |
|---|
| 2026.03.06 | ₩26,736 | ₩28,969 | ₩26,662 | ₩27,011 | +1.03% | 1304.7만 |
|---|
| 2026.03.05 | ₩26,823 | ₩28,767 | ₩26,742 | ₩27,413 | +2.20% | 1182.3만 |
|---|
| 2026.03.04 | ₩28,231 | ₩29,170 | ₩26,611 | ₩26,876 | -4.80% | 983.3만 |
|---|
| 2026.03.03 | ₩27,239 | ₩28,399 | ₩25,052 | ₩28,345 | +4.06% | 1749.7만 |
|---|
| 2026.03.02 | ₩25,173 | ₩28,472 | ₩24,959 | ₩28,392 | +12.79% | 1702.5만 |
|---|
| 2026.02.27 | ₩23,470 | ₩25,683 | ₩22,974 | ₩25,643 | +9.26% | 1023만 |
|---|
| 2026.02.26 | ₩24,382 | ₩25,694 | ₩23,510 | ₩24,087 | -1.21% | 941.6만 |
|---|
| 2026.02.25 | ₩23,698 | ₩24,892 | ₩23,617 | ₩24,342 | +2.72% | 801.6만 |
|---|
| 2026.02.24 | ₩22,799 | ₩24,208 | ₩22,008 | ₩23,698 | +3.94% | 1034.8만 |
|---|
| 2026.02.23 | ₩23,524 | ₩23,792 | ₩22,276 | ₩22,799 | -3.08% | 1789.9만 |
|---|
| 2026.02.20 | ₩24,087 | ₩26,783 | ₩24,020 | ₩24,248 | +0.67% | 2163.1만 |
|---|
| 2026.02.19 | ₩25,113 | ₩27,185 | ₩24,020 | ₩24,234 | -3.50% | 2844.1만 |
|---|
| 2026.02.18 | ₩23,510 | ₩25,508 | ₩23,108 | ₩25,254 | +7.42% | 1660.3만 |
|---|
| 2026.02.17 | ₩24,489 | ₩25,844 | ₩22,317 | ₩23,685 | -3.29% | 2096만 |
|---|
| 2026.02.13 | ₩21,579 | ₩25,669 | ₩21,512 | ₩24,489 | +13.49% | 5539.7만 |
|---|
| 2026.02.12 | ₩18,092 | ₩23,953 | ₩17,944 | ₩21,512 | +18.90% | 1.2억 |
|---|
| 2026.02.11 | ₩12,473 | ₩12,654 | ₩12,097 | ₩12,486 | +0.11% | 1689.1만 |
|---|
| 2026.02.10 | ₩11,795 | ₩12,385 | ₩11,748 | ₩12,191 | +3.35% | 371.6만 |
|---|
| 2026.02.09 | ₩11,386 | ₩12,216 | ₩11,024 | ₩11,695 | +2.71% | 430만 |
|---|
| 2026.02.06 | ₩10,796 | ₩11,527 | ₩10,729 | ₩11,494 | +6.46% | 363.5만 |
|---|
| 2026.02.05 | ₩10,971 | ₩11,091 | ₩10,555 | ₩10,675 | -2.69% | 348.4만 |
|---|
| 2026.02.04 | ₩11,762 | ₩11,775 | ₩10,903 | ₩11,145 | -5.25% | 418.6만 |
|---|
| 2026.02.03 | ₩12,305 | ₩12,318 | ₩11,346 | ₩11,789 | -4.20% | 404.5만 |
|---|
| 2026.02.02 | ₩12,325 | ₩12,794 | ₩12,218 | ₩12,379 | +0.44% | 218만 |
|---|
| 2026.01.30 | ₩12,741 | ₩12,835 | ₩12,211 | ₩12,406 | -2.63% | 197.5만 |
|---|
| 2026.01.29 | ₩13,237 | ₩13,237 | ₩12,452 | ₩12,902 | -2.53% | 295.5만 |
|---|
| 2026.01.28 | ₩13,955 | ₩13,955 | ₩13,022 | ₩13,304 | -4.66% | 368.2만 |
|---|
| 2026.01.27 | ₩14,183 | ₩14,370 | ₩13,264 | ₩13,787 | -2.79% | 817.8만 |
|---|
| 2026.01.26 | ₩12,540 | ₩13,546 | ₩12,540 | ₩13,116 | +4.60% | 538만 |
|---|
| 2026.01.23 | ₩12,607 | ₩12,754 | ₩12,412 | ₩12,459 | -1.17% | 250.8만 |
|---|
| 2026.01.22 | ₩12,110 | ₩12,593 | ₩12,084 | ₩12,580 | +3.88% | 221만 |
|---|
| 2026.01.21 | ₩11,802 | ₩12,030 | ₩11,722 | ₩11,963 | +1.36% | 213.5만 |
|---|
| 2026.01.20 | ₩11,802 | ₩11,996 | ₩11,719 | ₩11,775 | -0.23% | 296.6만 |
|---|
| 2026.01.16 | ₩12,164 | ₩12,285 | ₩12,045 | ₩12,110 | -0.44% | 443.1만 |
|---|
| 2026.01.15 | ₩12,352 | ₩12,352 | ₩12,097 | ₩12,298 | -0.43% | 214.2만 |
|---|
| 2026.01.14 | ₩12,338 | ₩12,385 | ₩11,990 | ₩12,345 | +0.05% | 309.6만 |
|---|
| 2026.01.13 | ₩12,540 | ₩12,835 | ₩12,305 | ₩12,432 | -0.86% | 235.8만 |
|---|
| 2026.01.12 | ₩12,392 | ₩12,660 | ₩12,352 | ₩12,526 | +1.08% | 248.1만 |
|---|
| 2026.01.09 | ₩13,385 | ₩13,411 | ₩12,446 | ₩12,486 | -6.71% | 426.2만 |
|---|
| 2026.01.08 | ₩13,975 | ₩14,129 | ₩13,291 | ₩13,344 | -4.51% | 379.8만 |
|---|
| 2026.01.07 | ₩13,546 | ₩14,310 | ₩13,546 | ₩14,122 | +4.26% | 285.6만 |
|---|
| 2026.01.06 | ₩13,546 | ₩13,566 | ₩12,996 | ₩13,505 | -0.30% | 263.8만 |
|---|
| 2026.01.05 | ₩13,706 | ₩14,082 | ₩13,492 | ₩13,639 | -0.49% | 666.9만 |
|---|
| 2026.01.02 | ₩13,854 | ₩13,961 | ₩13,311 | ₩13,666 | -1.36% | 217.3만 |
|---|
| 2025.12.31 | ₩13,572 | ₩13,747 | ₩13,505 | ₩13,653 | +0.59% | 188.4만 |
|---|
| 2025.12.30 | ₩13,706 | ₩13,854 | ₩13,572 | ₩13,599 | -0.78% | 153.6만 |
|---|
| 2025.12.29 | ₩13,680 | ₩13,842 | ₩13,579 | ₩13,693 | +0.10% | 187.1만 |
|---|
| 2025.12.26 | ₩14,042 | ₩14,082 | ₩13,613 | ₩13,733 | -2.20% | 192.6만 |
|---|
| 2025.12.24 | ₩14,015 | ₩14,263 | ₩13,948 | ₩14,136 | +0.86% | 91만 |
|---|
| 2025.12.23 | ₩14,229 | ₩14,229 | ₩13,934 | ₩13,988 | -1.70% | 190.2만 |
|---|
| 2025.12.22 | ₩13,733 | ₩14,471 | ₩13,559 | ₩14,364 | +4.59% | 279.7만 |
|---|
| 2025.12.19 | ₩13,747 | ₩13,814 | ₩13,566 | ₩13,720 | -0.20% | 642.1만 |
|---|
| 2025.12.18 | ₩13,505 | ₩13,767 | ₩13,210 | ₩13,747 | +1.79% | 302.4만 |
|---|
| 2025.12.17 | ₩13,639 | ₩13,733 | ₩13,398 | ₩13,425 | -1.57% | 222.9만 |
|---|
| 2025.12.16 | ₩13,613 | ₩13,720 | ₩13,358 | ₩13,639 | +0.20% | 318.5만 |
|---|
| 2025.12.15 | ₩14,404 | ₩14,417 | ₩13,760 | ₩13,841 | -3.91% | 433.5만 |
|---|
| 2025.12.12 | ₩14,042 | ₩14,122 | ₩13,505 | ₩13,519 | -3.72% | 257.8만 |
|---|
| 2025.12.11 | ₩14,109 | ₩14,229 | ₩13,794 | ₩13,988 | -0.86% | 340.9만 |
|---|
| 2025.12.10 | ₩14,565 | ₩14,860 | ₩14,062 | ₩14,136 | -2.95% | 380.9만 |
|---|
| 2025.12.09 | ₩15,074 | ₩15,115 | ₩14,518 | ₩14,592 | -3.20% | 496.1만 |
|---|
| 2025.12.08 | ₩14,162 | ₩15,088 | ₩13,827 | ₩14,913 | +5.30% | 1971.3만 |
|---|
| 2025.12.05 | ₩15,209 | ₩15,235 | ₩13,682 | ₩14,109 | -7.23% | 1663.8만 |
|---|
| 2025.12.04 | ₩14,927 | ₩15,551 | ₩14,793 | ₩15,450 | +3.50% | 801.9만 |
|---|
| 2025.12.03 | ₩15,745 | ₩15,745 | ₩15,182 | ₩15,745 | 0.00% | 312만 |
|---|
| 2025.12.02 | ₩15,960 | ₩16,886 | ₩15,369 | ₩15,624 | -2.10% | 399만 |
|---|
| 2025.12.01 | ₩15,356 | ₩15,799 | ₩15,021 | ₩15,772 | +2.71% | 293.6만 |
|---|
| 2025.11.28 | ₩15,852 | ₩15,893 | ₩15,463 | ₩15,638 | -1.35% | 150.3만 |
|---|
| 2025.11.26 | ₩16,469 | ₩16,637 | ₩15,296 | ₩15,933 | -3.26% | 446.9만 |
|---|
| 2025.11.25 | ₩15,477 | ₩16,657 | ₩15,235 | ₩16,550 | +6.93% | 450만 |
|---|
| 2025.11.24 | ₩14,739 | ₩15,597 | ₩14,672 | ₩15,584 | +5.73% | 421.1만 |
|---|
| 2025.11.21 | ₩14,102 | ₩14,954 | ₩13,713 | ₩14,632 | +3.76% | 489.1만 |
|---|
| 2025.11.20 | ₩14,833 | ₩15,343 | ₩14,055 | ₩14,136 | -4.70% | 394.3만 |
|---|
| 2025.11.19 | ₩14,002 | ₩14,753 | ₩13,814 | ₩14,618 | +4.41% | 448.5만 |
|---|
| 2025.11.18 | ₩13,666 | ₩14,183 | ₩13,505 | ₩14,069 | +2.94% | 461.9만 |
|---|
| 2025.11.17 | ₩15,410 | ₩15,437 | ₩13,934 | ₩13,975 | -9.31% | 373.3만 |
|---|
| 2025.11.14 | ₩14,712 | ₩15,591 | ₩14,618 | ₩15,061 | +2.37% | 311.8만 |
|---|
| 2025.11.13 | ₩15,799 | ₩16,214 | ₩15,262 | ₩15,343 | -2.89% | 468만 |
|---|
| 2025.11.12 | ₩16,348 | ₩16,818 | ₩15,852 | ₩15,960 | -2.38% | 577.9만 |
|---|
| 2025.11.11 | ₩16,094 | ₩16,416 | ₩15,644 | ₩16,080 | -0.08% | 479.8만 |
|---|
| 2025.11.10 | ₩15,758 | ₩16,308 | ₩15,584 | ₩16,000 | +1.53% | 591.3만 |
|---|
| 2025.11.07 | ₩14,350 | ₩15,638 | ₩14,106 | ₩15,504 | +8.04% | 776.3만 |
|---|
| 2025.11.06 | ₩13,009 | ₩15,048 | ₩12,962 | ₩14,712 | +13.09% | 2197.4만 |
|---|
| 2025.11.05 | ₩10,675 | ₩11,078 | ₩10,662 | ₩10,823 | +1.38% | 533.8만 |
|---|
| 2025.11.04 | ₩10,810 | ₩11,051 | ₩10,675 | ₩10,675 | -1.24% | 282.3만 |
|---|
| 2025.11.03 | ₩11,091 | ₩11,185 | ₩10,816 | ₩11,145 | +0.48% | 445.8만 |
|---|
| 2025.10.31 | ₩10,850 | ₩11,212 | ₩10,769 | ₩11,118 | +2.47% | 206.9만 |
|---|
| 2025.10.30 | ₩10,729 | ₩10,957 | ₩10,595 | ₩10,702 | -0.25% | 178.8만 |
|---|
| 2025.10.29 | ₩11,118 | ₩11,118 | ₩10,622 | ₩10,756 | -3.26% | 228.5만 |
|---|
| 2025.10.28 | ₩11,212 | ₩11,339 | ₩11,085 | ₩11,118 | -0.84% | 135.2만 |
|---|
| 2025.10.27 | ₩11,333 | ₩11,373 | ₩11,105 | ₩11,158 | -1.54% | 152만 |
|---|
| 2025.10.24 | ₩11,131 | ₩11,333 | ₩11,078 | ₩11,172 | +0.36% | 274.5만 |
|---|
| 2025.10.23 | ₩10,769 | ₩11,058 | ₩10,743 | ₩10,944 | +1.62% | 110.4만 |
|---|
| 2025.10.22 | ₩10,930 | ₩11,051 | ₩10,635 | ₩10,796 | -1.23% | 213.9만 |
|---|
| 2025.10.21 | ₩11,172 | ₩11,212 | ₩10,971 | ₩11,038 | -1.20% | 201.4만 |
|---|
| 2025.10.20 | ₩10,716 | ₩11,165 | ₩10,716 | ₩11,105 | +3.63% | 179.6만 |
|---|
| 2025.10.17 | ₩10,447 | ₩10,629 | ₩10,374 | ₩10,541 | +0.90% | 260.9만 |
|---|
| 2025.10.16 | ₩11,279 | ₩11,507 | ₩10,622 | ₩10,649 | -5.59% | 252.1만 |
|---|
| 2025.10.15 | ₩11,038 | ₩11,435 | ₩10,930 | ₩11,239 | +1.82% | 223.8만 |
|---|
| 2025.10.14 | ₩10,743 | ₩11,091 | ₩10,596 | ₩10,823 | +0.75% | 261.9만 |
|---|
| 2025.10.13 | ₩11,212 | ₩11,333 | ₩10,890 | ₩11,024 | -1.67% | 247.6만 |
|---|
| 2025.10.10 | ₩11,534 | ₩12,218 | ₩11,038 | ₩11,038 | -4.30% | 455.7만 |
|---|