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 | ₩36,051 | ₩40,461 | ₩35,569 | ₩39,268 | +8.92% | 1515.5만 |
| 2026.10.08 | ₩33,250 | ₩34,845 | ₩32,982 | ₩33,894 | +1.93% | 552.2만 |
| 2026.10.07 | ₩34,108 | ₩34,536 | ₩33,291 | ₩33,880 | -0.67% | 265.7만 |
| 2026.10.06 | ₩35,234 | ₩36,011 | ₩33,920 | ₩34,189 | -2.97% | 304.2만 |
| 2026.10.05 | ₩34,108 | ₩34,899 | ₩33,518 | ₩34,859 | +2.20% | 254.6만 |
| 2026.10.02 | ₩35,837 | ₩36,534 | ₩34,483 | ₩34,591 | -3.48% | 363.1만 |
| 2026.10.01 | ₩34,906 | ₩35,743 | ₩33,867 | ₩35,368 | +1.32% | 363.2만 |
| 2026.09.30 | ₩34,041 | ₩36,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,403 |
| +1.06% |
| 619.6만 |
| 2026.09.29 | ₩33,505 | ₩34,222 | ₩32,728 | ₩34,148 | +1.92% | 404.2만 |
|---|
| 2026.09.28 | ₩32,842 | ₩33,813 | ₩32,352 | ₩33,398 | +1.69% | 512.6만 |
|---|
| 2026.09.25 | ₩37,727 | ₩37,901 | ₩33,170 | ₩33,451 | -11.33% | 966.6만 |
|---|
| 2026.09.24 | ₩37,258 | ₩37,727 | ₩35,103 | ₩35,757 | -4.03% | 1746.5만 |
|---|
| 2026.09.23 | ₩34,711 | ₩41,988 | ₩32,218 | ₩39,737 | +14.48% | 3028만 |
|---|
| 2026.09.22 | ₩37,552 | ₩38,645 | ₩33,049 | ₩34,952 | -6.92% | 1496.8만 |
|---|
| 2026.09.21 | ₩32,460 | ₩37,619 | ₩31,769 | ₩36,748 | +13.21% | 987.4만 |
|---|
| 2026.09.18 | ₩33,337 | ₩33,478 | ₩30,905 | ₩31,977 | -4.08% | 783.8만 |
|---|
| 2026.09.17 | ₩31,548 | ₩34,510 | ₩30,691 | ₩32,929 | +4.38% | 640.8만 |
|---|
| 2026.09.16 | ₩31,950 | ₩33,269 | ₩30,952 | ₩31,548 | -1.26% | 351.8만 |
|---|
| 2026.09.15 | ₩33,170 | ₩34,048 | ₩31,669 | ₩32,567 | -1.82% | 528.5만 |
|---|
| 2026.09.14 | ₩31,133 | ₩33,639 | ₩30,490 | ₩33,317 | +7.02% | 734.7만 |
|---|
| 2026.09.11 | ₩30,423 | ₩31,334 | ₩29,350 | ₩31,039 | +2.03% | 639.9만 |
|---|
| 2026.09.10 | ₩29,484 | ₩31,079 | ₩29,243 | ₩30,436 | +3.23% | 621.7만 |
|---|
| 2026.09.09 | ₩30,409 | ₩32,956 | ₩29,598 | ₩30,436 | +0.09% | 1075.1만 |
|---|
| 2026.09.08 | ₩27,273 | ₩30,463 | ₩26,697 | ₩28,801 | +5.60% | 581.5만 |
|---|
| 2026.09.04 | ₩27,957 | ₩28,184 | ₩27,300 | ₩27,595 | -1.29% | 242만 |
|---|
| 2026.09.03 | ₩27,206 | ₩28,432 | ₩26,482 | ₩28,305 | +4.04% | 370.9만 |
|---|
| 2026.09.02 | ₩27,555 | ₩27,923 | ₩26,951 | ₩27,380 | -0.63% | 356.1만 |
|---|
| 2026.09.01 | ₩30,289 | ₩30,408 | ₩27,581 | ₩27,836 | -8.10% | 407.5만 |
|---|
| 2026.08.31 | ₩30,825 | ₩30,969 | ₩30,094 | ₩30,543 | -0.91% | 399.7만 |
|---|
| 2026.08.28 | ₩32,607 | ₩33,249 | ₩30,530 | ₩30,878 | -5.30% | 401.6만 |
|---|
| 2026.08.27 | ₩32,272 | ₩33,987 | ₩31,926 | ₩33,023 | +2.33% | 422.2만 |
|---|
| 2026.08.26 | ₩30,449 | ₩31,696 | ₩30,423 | ₩31,213 | +2.51% | 254.3만 |
|---|
| 2026.08.25 | ₩31,227 | ₩31,575 | ₩30,195 | ₩30,825 | -1.29% | 348.9만 |
|---|
| 2026.08.24 | ₩32,379 | ₩32,647 | ₩30,650 | ₩30,744 | -5.05% | 317.7만 |
|---|
| 2026.08.21 | ₩30,838 | ₩33,498 | ₩30,618 | ₩33,438 | +8.43% | 564.7만 |
|---|
| 2026.08.20 | ₩31,394 | ₩31,602 | ₩29,886 | ₩30,436 | -3.05% | 576.3만 |
|---|
| 2026.08.19 | ₩35,958 | ₩36,011 | ₩31,523 | ₩31,709 | -11.82% | 676.8만 |
|---|
| 2026.08.18 | ₩38,330 | ₩40,394 | ₩35,207 | ₩35,636 | -7.03% | 616만 |
|---|
| 2026.08.17 | ₩40,648 | ₩40,662 | ₩38,223 | ₩38,919 | -4.25% | 613.7만 |
|---|
| 2026.08.14 | ₩40,260 | ₩40,849 | ₩39,201 | ₩40,112 | -0.37% | 366.3만 |
|---|
| 2026.08.13 | ₩38,236 | ₩40,313 | ₩37,355 | ₩40,233 | +5.22% | 472.1만 |
|---|
| 2026.08.12 | ₩38,323 | ₩41,131 | ₩37,954 | ₩38,236 | -0.23% | 668.7만 |
|---|
| 2026.08.11 | ₩37,110 | ₩39,067 | ₩36,668 | ₩38,571 | +3.94% | 770.8만 |
|---|
| 2026.08.10 | ₩30,087 | ₩37,646 | ₩30,047 | ₩37,191 | +23.61% | 1437.6만 |
|---|
| 2026.08.07 | ₩30,985 | ₩32,792 | ₩29,927 | ₩30,771 | -0.69% | 722만 |
|---|
| 2026.08.06 | ₩30,463 | ₩32,667 | ₩30,101 | ₩30,396 | -0.22% | 1206.6만 |
|---|
| 2026.08.05 | ₩33,760 | ₩36,494 | ₩33,103 | ₩34,885 | +3.33% | 1465.3만 |
|---|
| 2026.08.04 | ₩30,396 | ₩33,652 | ₩29,888 | ₩33,438 | +10.01% | 662.8만 |
|---|
| 2026.08.03 | ₩30,744 | ₩31,320 | ₩30,208 | ₩30,865 | +0.39% | 601.4만 |
|---|
| 2026.07.31 | ₩29,123 | ₩30,570 | ₩28,513 | ₩30,369 | +4.28% | 544.6만 |
|---|
| 2026.07.30 | ₩27,903 | ₩29,223 | ₩27,756 | ₩28,881 | +3.51% | 350.9만 |
|---|
| 2026.07.29 | ₩27,876 | ₩28,747 | ₩26,898 | ₩27,729 | -0.53% | 530.6만 |
|---|
| 2026.07.28 | ₩26,791 | ₩28,245 | ₩25,370 | ₩27,876 | +4.05% | 507.4만 |
|---|
| 2026.07.27 | ₩27,568 | ₩27,675 | ₩26,000 | ₩26,858 | -2.58% | 331.4만 |
|---|
| 2026.07.24 | ₩26,348 | ₩27,689 | ₩25,906 | ₩27,126 | +2.95% | 437.3만 |
|---|
| 2026.07.23 | ₩27,407 | ₩27,742 | ₩25,879 | ₩26,040 | -4.99% | 329.1만 |
|---|
| 2026.07.22 | ₩27,394 | ₩27,890 | ₩26,844 | ₩27,420 | +0.10% | 320.7만 |
|---|
| 2026.07.21 | ₩27,434 | ₩28,064 | ₩26,469 | ₩27,782 | +1.27% | 475.7만 |
|---|
| 2026.07.20 | ₩27,273 | ₩28,510 | ₩27,088 | ₩27,434 | +0.59% | 393.1만 |
|---|
| 2026.07.17 | ₩26,080 | ₩29,384 | ₩25,960 | ₩27,769 | +6.47% | 1277.6만 |
|---|
| 2026.07.16 | ₩27,675 | ₩28,385 | ₩26,469 | ₩27,233 | -1.60% | 633.4만 |
|---|
| 2026.07.15 | ₩28,278 | ₩28,580 | ₩25,571 | ₩26,804 | -5.21% | 431.8만 |
|---|
| 2026.07.14 | ₩26,590 | ₩28,171 | ₩26,415 | ₩28,010 | +5.34% | 389.7만 |
|---|
| 2026.07.13 | ₩26,362 | ₩27,595 | ₩26,040 | ₩26,844 | +1.83% | 609.2만 |
|---|
| 2026.07.10 | ₩27,742 | ₩27,943 | ₩25,946 | ₩26,255 | -5.36% | 381.9만 |
|---|
| 2026.07.09 | ₩25,960 | ₩27,461 | ₩25,732 | ₩27,246 | +4.96% | 506.5만 |
|---|
| 2026.07.08 | ₩24,325 | ₩27,085 | ₩24,124 | ₩26,456 | +8.76% | 486.4만 |
|---|
| 2026.07.07 | ₩25,370 | ₩25,826 | ₩24,244 | ₩24,914 | -1.80% | 402.9만 |
|---|
| 2026.07.06 | ₩24,284 | ₩25,223 | ₩24,083 | ₩24,459 | +0.72% | 263.5만 |
|---|
| 2026.07.02 | ₩24,666 | ₩25,182 | ₩23,762 | ₩24,298 | -1.49% | 311.3만 |
|---|
| 2026.07.01 | ₩24,258 | ₩25,677 | ₩24,016 | ₩24,874 | +2.54% | 290.7만 |
|---|
| 2026.06.30 | ₩23,775 | ₩24,660 | ₩23,601 | ₩24,606 | +3.49% | 381.4만 |
|---|
| 2026.06.29 | ₩23,333 | ₩25,022 | ₩23,118 | ₩24,124 | +3.39% | 571.9만 |
|---|
| 2026.06.26 | ₩21,189 | ₩23,051 | ₩21,108 | ₩22,931 | +8.22% | 1328.8만 |
|---|
| 2026.06.25 | ₩21,792 | ₩21,966 | ₩21,095 | ₩21,731 | -0.28% | 286.5만 |
|---|
| 2026.06.24 | ₩22,234 | ₩22,515 | ₩21,376 | ₩21,952 | -1.27% | 431.4만 |
|---|
| 2026.06.23 | ₩22,408 | ₩23,159 | ₩22,167 | ₩22,328 | -0.36% | 556.7만 |
|---|
| 2026.06.22 | ₩23,306 | ₩23,829 | ₩22,355 | ₩23,011 | -1.27% | 369.7만 |
|---|
| 2026.06.18 | ₩23,554 | ₩24,137 | ₩22,601 | ₩23,990 | +1.85% | 892.1만 |
|---|
| 2026.06.17 | ₩23,534 | ₩24,432 | ₩23,112 | ₩23,333 | -0.85% | 464.5만 |
|---|
| 2026.06.16 | ₩24,338 | ₩24,445 | ₩23,132 | ₩23,293 | -4.30% | 543.9만 |
|---|
| 2026.06.15 | ₩25,544 | ₩26,067 | ₩24,499 | ₩24,861 | -2.68% | 766.4만 |
|---|
| 2026.06.12 | ₩26,094 | ₩26,603 | ₩24,459 | ₩24,861 | -4.73% | 520만 |
|---|
| 2026.06.11 | ₩24,660 | ₩25,544 | ₩24,030 | ₩25,303 | +2.61% | 414.4만 |
|---|
| 2026.06.10 | ₩24,539 | ₩25,906 | ₩24,445 | ₩24,995 | +1.86% | 466.9만 |
|---|
| 2026.06.09 | ₩25,638 | ₩25,946 | ₩23,454 | ₩24,968 | -2.61% | 653.2만 |
|---|
| 2026.06.08 | ₩25,089 | ₩26,362 | ₩24,637 | ₩25,973 | +3.53% | 627.2만 |
|---|
| 2026.06.05 | ₩26,027 | ₩26,375 | ₩23,849 | ₩24,217 | -6.95% | 799.5만 |
|---|
| 2026.06.04 | ₩27,025 | ₩27,829 | ₩25,477 | ₩26,683 | -1.26% | 717.1만 |
|---|
| 2026.06.03 | ₩27,059 | ₩29,417 | ₩25,893 | ₩27,916 | +3.17% | 1438만 |
|---|
| 2026.06.02 | ₩24,686 | ₩29,551 | ₩24,365 | ₩27,836 | +12.76% | 1553.7만 |
|---|
| 2026.06.01 | ₩24,157 | ₩26,094 | ₩23,949 | ₩25,571 | +5.85% | 812만 |
|---|
| 2026.05.29 | ₩22,716 | ₩23,990 | ₩22,515 | ₩23,809 | +4.81% | 629.7만 |
|---|
| 2026.05.28 | ₩22,810 | ₩23,306 | ₩22,247 | ₩22,703 | -0.47% | 407.2만 |
|---|
| 2026.05.27 | ₩23,454 | ₩23,494 | ₩22,368 | ₩22,475 | -4.17% | 498.9만 |
|---|
| 2026.05.26 | ₩22,147 | ₩23,829 | ₩21,457 | ₩23,588 | +6.51% | 721.7만 |
|---|
| 2026.05.22 | ₩21,899 | ₩22,314 | ₩21,041 | ₩21,872 | -0.12% | 593.6만 |
|---|
| 2026.05.21 | ₩22,328 | ₩22,770 | ₩21,845 | ₩21,979 | -1.56% | 526.2만 |
|---|
| 2026.05.20 | ₩22,321 | ₩23,454 | ₩22,127 | ₩22,944 | +2.79% | 625.9만 |
|---|
| 2026.05.19 | ₩22,274 | ₩22,663 | ₩21,684 | ₩21,926 | -1.56% | 654.8만 |
|---|
| 2026.05.18 | ₩22,542 | ₩22,783 | ₩21,912 | ₩22,395 | -0.65% | 870.5만 |
|---|
| 2026.05.15 | ₩23,018 | ₩23,521 | ₩22,663 | ₩22,783 | -1.02% | 666.8만 |
|---|
| 2026.05.14 | ₩24,278 | ₩24,311 | ₩22,804 | ₩23,695 | -2.40% | 1113.7만 |
|---|
| 2026.05.13 | ₩25,852 | ₩25,852 | ₩24,405 | ₩24,539 | -5.08% | 710.5만 |
|---|
| 2026.05.12 | ₩26,415 | ₩26,549 | ₩24,821 | ₩25,504 | -3.45% | 873.7만 |
|---|
| 2026.05.11 | ₩27,447 | ₩28,935 | ₩25,531 | ₩26,241 | -4.39% | 1620.9만 |
|---|
| 2026.05.08 | ₩27,286 | ₩28,251 | ₩26,268 | ₩27,488 | +0.74% | 1917.1만 |
|---|
| 2026.05.07 | ₩30,557 | ₩30,677 | ₩24,834 | ₩26,134 | -14.47% | 4757.7만 |
|---|
| 2026.05.06 | ₩42,216 | ₩43,597 | ₩39,965 | ₩42,310 | +0.22% | 1683.1만 |
|---|
| 2026.05.05 | ₩39,013 | ₩43,918 | ₩38,866 | ₩43,369 | +11.16% | 1311.8만 |
|---|
| 2026.05.04 | ₩37,083 | ₩37,526 | ₩35,623 | ₩36,842 | -0.65% | 626.8만 |
|---|
| 2026.05.01 | ₩34,349 | ₩38,088 | ₩34,349 | ₩37,619 | +9.52% | 890.3만 |
|---|
| 2026.04.30 | ₩35,368 | ₩35,998 | ₩32,406 | ₩33,847 | -4.30% | 733만 |
|---|
| 2026.04.29 | ₩33,398 | ₩35,502 | ₩32,754 | ₩35,368 | +5.90% | 625.3만 |
|---|
| 2026.04.28 | ₩34,577 | ₩36,025 | ₩32,754 | ₩33,009 | -4.53% | 670.7만 |
|---|
| 2026.04.27 | ₩31,957 | ₩34,765 | ₩31,012 | ₩34,577 | +8.20% | 688.9만 |
|---|
| 2026.04.24 | ₩33,572 | ₩33,920 | ₩31,253 | ₩31,843 | -5.15% | 715.3만 |
|---|
| 2026.04.23 | ₩33,277 | ₩33,545 | ₩31,602 | ₩33,451 | +0.52% | 643.1만 |
|---|
| 2026.04.22 | ₩35,783 | ₩36,654 | ₩32,804 | ₩33,760 | -5.66% | 970.5만 |
|---|
| 2026.04.21 | ₩34,175 | ₩36,641 | ₩33,304 | ₩35,596 | +4.16% | 977.7만 |
|---|
| 2026.04.20 | ₩33,264 | ₩34,778 | ₩32,942 | ₩34,054 | +2.38% | 602.5만 |
|---|
| 2026.04.17 | ₩33,719 | ₩35,234 | ₩32,118 | ₩32,915 | -2.38% | 1270.1만 |
|---|
| 2026.04.16 | ₩31,589 | ₩34,175 | ₩30,972 | ₩33,344 | +5.56% | 1403.6만 |
|---|
| 2026.04.15 | ₩29,163 | ₩31,421 | ₩28,493 | ₩31,334 | +7.44% | 1436.1만 |
|---|
| 2026.04.14 | ₩32,862 | ₩32,929 | ₩27,715 | ₩28,077 | -14.56% | 2069.6만 |
|---|
| 2026.04.13 | ₩30,959 | ₩33,103 | ₩29,819 | ₩32,661 | +5.50% | 1661.9만 |
|---|
| 2026.04.10 | ₩40,233 | ₩40,461 | ₩30,329 | ₩30,918 | -23.15% | 3871.9만 |
|---|
| 2026.04.09 | ₩43,871 | ₩43,959 | ₩36,386 | ₩39,482 | -10.00% | 2388.1만 |
|---|
| 2026.04.08 | ₩45,634 | ₩46,666 | ₩43,422 | ₩43,892 | -3.82% | 1298만 |
|---|
| 2026.04.07 | ₩42,391 | ₩43,007 | ₩40,943 | ₩42,350 | -0.09% | 814.5만 |
|---|
| 2026.04.06 | ₩45,493 | ₩45,567 | ₩41,573 | ₩42,270 | -7.08% | 1035만 |
|---|
| 2026.04.02 | ₩41,278 | ₩45,862 | ₩41,171 | ₩44,897 | +8.77% | 1213.2만 |
|---|
| 2026.04.01 | ₩40,178 | ₩44,160 | ₩39,938 | ₩43,369 | +7.94% | 1460.3만 |
|---|
| 2026.03.31 | ₩34,952 | ₩39,087 | ₩34,711 | ₩38,946 | +11.43% | 1295만 |
|---|
| 2026.03.30 | ₩38,102 | ₩39,000 | ₩32,982 | ₩34,202 | -10.24% | 1325.4만 |
|---|
| 2026.03.27 | ₩37,666 | ₩39,100 | ₩36,118 | ₩36,762 | -2.40% | 981.2만 |
|---|
| 2026.03.26 | ₩39,536 | ₩41,385 | ₩37,995 | ₩38,316 | -3.08% | 1258.2만 |
|---|
| 2026.03.25 | ₩39,496 | ₩41,479 | ₩38,323 | ₩39,925 | +1.09% | 1382.2만 |
|---|
| 2026.03.24 | ₩38,256 | ₩38,933 | ₩36,453 | ₩37,794 | -1.21% | 998.9만 |
|---|
| 2026.03.23 | ₩33,773 | ₩38,584 | ₩33,237 | ₩38,531 | +14.09% | 1388.1만 |
|---|
| 2026.03.20 | ₩35,488 | ₩35,488 | ₩33,076 | ₩33,773 | -4.83% | 2000만 |
|---|
| 2026.03.19 | ₩35,609 | ₩36,386 | ₩34,135 | ₩35,448 | -0.45% | 1038.7만 |
|---|
| 2026.03.18 | ₩32,205 | ₩36,976 | ₩32,031 | ₩36,025 | +11.86% | 1550.7만 |
|---|
| 2026.03.17 | ₩29,846 | ₩32,594 | ₩29,484 | ₩32,406 | +8.58% | 959.9만 |
|---|
| 2026.03.16 | ₩33,585 | ₩34,309 | ₩30,530 | ₩30,543 | -9.06% | 1081.5만 |
|---|
| 2026.03.13 | ₩32,473 | ₩34,564 | ₩32,433 | ₩32,942 | +1.44% | 964만 |
|---|
| 2026.03.12 | ₩31,535 | ₩33,616 | ₩31,454 | ₩32,460 | +2.93% | 1024만 |
|---|
| 2026.03.11 | ₩30,771 | ₩33,800 | ₩30,771 | ₩32,232 | +4.75% | 1522.6만 |
|---|
| 2026.03.10 | ₩29,585 | ₩30,985 | ₩28,305 | ₩30,476 | +3.01% | 1471.6만 |
|---|
| 2026.03.09 | ₩26,339 | ₩29,283 | ₩25,946 | ₩29,257 | +11.08% | 1102.9만 |
|---|
| 2026.03.06 | ₩26,717 | ₩28,948 | ₩26,643 | ₩26,992 | +1.03% | 1304.7만 |
|---|
| 2026.03.05 | ₩26,804 | ₩28,747 | ₩26,724 | ₩27,394 | +2.20% | 1182.3만 |
|---|
| 2026.03.04 | ₩28,211 | ₩29,149 | ₩26,592 | ₩26,858 | -4.80% | 983.3만 |
|---|
| 2026.03.03 | ₩27,219 | ₩28,379 | ₩25,035 | ₩28,325 | +4.06% | 1749.7만 |
|---|
| 2026.03.02 | ₩25,156 | ₩28,452 | ₩24,941 | ₩28,372 | +12.79% | 1702.5만 |
|---|
| 2026.02.27 | ₩23,454 | ₩25,665 | ₩22,958 | ₩25,625 | +9.26% | 1023만 |
|---|
| 2026.02.26 | ₩24,365 | ₩25,676 | ₩23,494 | ₩24,070 | -1.21% | 941.6만 |
|---|
| 2026.02.25 | ₩23,681 | ₩24,874 | ₩23,601 | ₩24,325 | +2.72% | 801.6만 |
|---|
| 2026.02.24 | ₩22,783 | ₩24,191 | ₩21,993 | ₩23,681 | +3.94% | 1034.8만 |
|---|
| 2026.02.23 | ₩23,507 | ₩23,775 | ₩22,261 | ₩22,783 | -3.08% | 1789.9만 |
|---|
| 2026.02.20 | ₩24,070 | ₩26,764 | ₩24,003 | ₩24,231 | +0.67% | 2163.1만 |
|---|
| 2026.02.19 | ₩25,095 | ₩27,166 | ₩24,003 | ₩24,217 | -3.50% | 2844.1만 |
|---|
| 2026.02.18 | ₩23,494 | ₩25,491 | ₩23,092 | ₩25,236 | +7.42% | 1660.3만 |
|---|
| 2026.02.17 | ₩24,472 | ₩25,826 | ₩22,301 | ₩23,668 | -3.29% | 2096만 |
|---|
| 2026.02.13 | ₩21,564 | ₩25,651 | ₩21,497 | ₩24,472 | +13.49% | 5539.7만 |
|---|
| 2026.02.12 | ₩18,079 | ₩23,936 | ₩17,932 | ₩21,497 | +18.90% | 1.2억 |
|---|
| 2026.02.11 | ₩12,464 | ₩12,645 | ₩12,089 | ₩12,477 | +0.11% | 1689.1만 |
|---|
| 2026.02.10 | ₩11,787 | ₩12,377 | ₩11,740 | ₩12,182 | +3.35% | 371.6만 |
|---|
| 2026.02.09 | ₩11,378 | ₩12,208 | ₩11,016 | ₩11,687 | +2.71% | 430만 |
|---|
| 2026.02.06 | ₩10,789 | ₩11,519 | ₩10,722 | ₩11,486 | +6.46% | 363.5만 |
|---|
| 2026.02.05 | ₩10,963 | ₩11,083 | ₩10,547 | ₩10,668 | -2.69% | 348.4만 |
|---|
| 2026.02.04 | ₩11,754 | ₩11,767 | ₩10,896 | ₩11,137 | -5.25% | 418.6만 |
|---|
| 2026.02.03 | ₩12,296 | ₩12,310 | ₩11,338 | ₩11,780 | -4.20% | 404.5만 |
|---|
| 2026.02.02 | ₩12,316 | ₩12,786 | ₩12,209 | ₩12,370 | +0.44% | 218만 |
|---|
| 2026.01.30 | ₩12,732 | ₩12,826 | ₩12,203 | ₩12,397 | -2.63% | 197.5만 |
|---|
| 2026.01.29 | ₩13,228 | ₩13,228 | ₩12,444 | ₩12,893 | -2.53% | 295.5만 |
|---|
| 2026.01.28 | ₩13,945 | ₩13,945 | ₩13,013 | ₩13,295 | -4.66% | 368.2만 |
|---|
| 2026.01.27 | ₩14,173 | ₩14,360 | ₩13,255 | ₩13,777 | -2.79% | 817.8만 |
|---|
| 2026.01.26 | ₩12,531 | ₩13,536 | ₩12,531 | ₩13,107 | +4.60% | 538만 |
|---|
| 2026.01.23 | ₩12,598 | ₩12,745 | ₩12,404 | ₩12,450 | -1.17% | 250.8만 |
|---|
| 2026.01.22 | ₩12,102 | ₩12,584 | ₩12,075 | ₩12,571 | +3.88% | 221만 |
|---|
| 2026.01.21 | ₩11,794 | ₩12,022 | ₩11,713 | ₩11,955 | +1.36% | 213.5만 |
|---|
| 2026.01.20 | ₩11,794 | ₩11,988 | ₩11,711 | ₩11,767 | -0.23% | 296.6만 |
|---|
| 2026.01.16 | ₩12,156 | ₩12,276 | ₩12,036 | ₩12,102 | -0.44% | 443.1만 |
|---|
| 2026.01.15 | ₩12,343 | ₩12,343 | ₩12,089 | ₩12,290 | -0.43% | 214.2만 |
|---|
| 2026.01.14 | ₩12,330 | ₩12,377 | ₩11,981 | ₩12,337 | +0.05% | 309.6만 |
|---|
| 2026.01.13 | ₩12,531 | ₩12,826 | ₩12,296 | ₩12,424 | -0.86% | 235.8만 |
|---|
| 2026.01.12 | ₩12,383 | ₩12,651 | ₩12,343 | ₩12,517 | +1.08% | 248.1만 |
|---|
| 2026.01.09 | ₩13,375 | ₩13,402 | ₩12,437 | ₩12,477 | -6.71% | 426.2만 |
|---|
| 2026.01.08 | ₩13,965 | ₩14,119 | ₩13,281 | ₩13,335 | -4.51% | 379.8만 |
|---|
| 2026.01.07 | ₩13,536 | ₩14,300 | ₩13,536 | ₩14,112 | +4.26% | 285.6만 |
|---|
| 2026.01.06 | ₩13,536 | ₩13,556 | ₩12,987 | ₩13,496 | -0.30% | 263.8만 |
|---|
| 2026.01.05 | ₩13,697 | ₩14,072 | ₩13,482 | ₩13,630 | -0.49% | 666.9만 |
|---|
| 2026.01.02 | ₩13,844 | ₩13,951 | ₩13,301 | ₩13,657 | -1.36% | 217.3만 |
|---|
| 2025.12.31 | ₩13,563 | ₩13,737 | ₩13,496 | ₩13,643 | +0.59% | 188.4만 |
|---|
| 2025.12.30 | ₩13,697 | ₩13,844 | ₩13,563 | ₩13,590 | -0.78% | 153.6만 |
|---|
| 2025.12.29 | ₩13,670 | ₩13,832 | ₩13,570 | ₩13,683 | +0.10% | 187.1만 |
|---|
| 2025.12.26 | ₩14,032 | ₩14,072 | ₩13,603 | ₩13,724 | -2.20% | 192.6만 |
|---|
| 2025.12.24 | ₩14,005 | ₩14,253 | ₩13,938 | ₩14,126 | +0.86% | 91만 |
|---|
| 2025.12.23 | ₩14,220 | ₩14,220 | ₩13,925 | ₩13,978 | -1.70% | 190.2만 |
|---|
| 2025.12.22 | ₩13,724 | ₩14,461 | ₩13,549 | ₩14,354 | +4.59% | 279.7만 |
|---|
| 2025.12.19 | ₩13,737 | ₩13,804 | ₩13,556 | ₩13,710 | -0.20% | 642.1만 |
|---|
| 2025.12.18 | ₩13,496 | ₩13,757 | ₩13,201 | ₩13,737 | +1.79% | 302.4만 |
|---|
| 2025.12.17 | ₩13,630 | ₩13,724 | ₩13,389 | ₩13,415 | -1.57% | 222.9만 |
|---|
| 2025.12.16 | ₩13,603 | ₩13,710 | ₩13,348 | ₩13,630 | +0.20% | 318.5만 |
|---|
| 2025.12.15 | ₩14,394 | ₩14,407 | ₩13,750 | ₩13,831 | -3.91% | 433.5만 |
|---|
| 2025.12.12 | ₩14,032 | ₩14,112 | ₩13,496 | ₩13,509 | -3.72% | 257.8만 |
|---|
| 2025.12.11 | ₩14,099 | ₩14,220 | ₩13,784 | ₩13,978 | -0.86% | 340.9만 |
|---|
| 2025.12.10 | ₩14,555 | ₩14,849 | ₩14,052 | ₩14,126 | -2.95% | 380.9만 |
|---|
| 2025.12.09 | ₩15,064 | ₩15,104 | ₩14,508 | ₩14,581 | -3.20% | 496.1만 |
|---|
| 2025.12.08 | ₩14,153 | ₩15,077 | ₩13,817 | ₩14,903 | +5.30% | 1971.3만 |
|---|
| 2025.12.05 | ₩15,198 | ₩15,225 | ₩13,673 | ₩14,099 | -7.23% | 1663.8만 |
|---|
| 2025.12.04 | ₩14,916 | ₩15,540 | ₩14,782 | ₩15,439 | +3.50% | 801.9만 |
|---|
| 2025.12.03 | ₩15,734 | ₩15,734 | ₩15,171 | ₩15,734 | 0.00% | 312만 |
|---|
| 2025.12.02 | ₩15,948 | ₩16,874 | ₩15,359 | ₩15,613 | -2.10% | 399만 |
|---|
| 2025.12.01 | ₩15,345 | ₩15,788 | ₩15,010 | ₩15,761 | +2.71% | 293.6만 |
|---|
| 2025.11.28 | ₩15,841 | ₩15,881 | ₩15,453 | ₩15,627 | -1.35% | 150.3만 |
|---|
| 2025.11.26 | ₩16,458 | ₩16,625 | ₩15,285 | ₩15,922 | -3.26% | 446.9만 |
|---|
| 2025.11.25 | ₩15,466 | ₩16,645 | ₩15,225 | ₩16,538 | +6.93% | 450만 |
|---|
| 2025.11.24 | ₩14,729 | ₩15,587 | ₩14,662 | ₩15,573 | +5.73% | 421.1만 |
|---|
| 2025.11.21 | ₩14,092 | ₩14,943 | ₩13,704 | ₩14,622 | +3.76% | 489.1만 |
|---|
| 2025.11.20 | ₩14,823 | ₩15,332 | ₩14,045 | ₩14,126 | -4.70% | 394.3만 |
|---|
| 2025.11.19 | ₩13,992 | ₩14,742 | ₩13,804 | ₩14,608 | +4.41% | 448.5만 |
|---|
| 2025.11.18 | ₩13,657 | ₩14,173 | ₩13,496 | ₩14,059 | +2.94% | 461.9만 |
|---|
| 2025.11.17 | ₩15,399 | ₩15,426 | ₩13,925 | ₩13,965 | -9.31% | 373.3만 |
|---|
| 2025.11.14 | ₩14,702 | ₩15,580 | ₩14,608 | ₩15,050 | +2.37% | 311.8만 |
|---|
| 2025.11.13 | ₩15,788 | ₩16,203 | ₩15,251 | ₩15,332 | -2.89% | 468만 |
|---|
| 2025.11.12 | ₩16,337 | ₩16,806 | ₩15,841 | ₩15,948 | -2.38% | 577.9만 |
|---|
| 2025.11.11 | ₩16,082 | ₩16,404 | ₩15,633 | ₩16,069 | -0.08% | 479.8만 |
|---|
| 2025.11.10 | ₩15,747 | ₩16,297 | ₩15,573 | ₩15,989 | +1.53% | 591.3만 |
|---|
| 2025.11.07 | ₩14,340 | ₩15,627 | ₩14,096 | ₩15,493 | +8.04% | 776.3만 |
|---|
| 2025.11.06 | ₩13,000 | ₩15,037 | ₩12,953 | ₩14,702 | +13.09% | 2197.4만 |
|---|
| 2025.11.05 | ₩10,668 | ₩11,070 | ₩10,655 | ₩10,815 | +1.38% | 533.8만 |
|---|
| 2025.11.04 | ₩10,802 | ₩11,043 | ₩10,668 | ₩10,668 | -1.24% | 282.3만 |
|---|
| 2025.11.03 | ₩11,083 | ₩11,177 | ₩10,809 | ₩11,137 | +0.48% | 445.8만 |
|---|
| 2025.10.31 | ₩10,842 | ₩11,204 | ₩10,762 | ₩11,110 | +2.47% | 206.9만 |
|---|
| 2025.10.30 | ₩10,722 | ₩10,949 | ₩10,588 | ₩10,695 | -0.25% | 178.8만 |
|---|
| 2025.10.29 | ₩11,110 | ₩11,110 | ₩10,614 | ₩10,748 | -3.26% | 228.5만 |
|---|
| 2025.10.28 | ₩11,204 | ₩11,331 | ₩11,077 | ₩11,110 | -0.84% | 135.2만 |
|---|
| 2025.10.27 | ₩11,325 | ₩11,365 | ₩11,097 | ₩11,150 | -1.54% | 152만 |
|---|
| 2025.10.24 | ₩11,124 | ₩11,325 | ₩11,070 | ₩11,164 | +0.36% | 274.5만 |
|---|
| 2025.10.23 | ₩10,762 | ₩11,050 | ₩10,735 | ₩10,936 | +1.62% | 110.4만 |
|---|
| 2025.10.22 | ₩10,923 | ₩11,043 | ₩10,628 | ₩10,789 | -1.23% | 213.9만 |
|---|
| 2025.10.21 | ₩11,164 | ₩11,204 | ₩10,963 | ₩11,030 | -1.20% | 201.4만 |
|---|
| 2025.10.20 | ₩10,708 | ₩11,157 | ₩10,708 | ₩11,097 | +3.63% | 179.6만 |
|---|
| 2025.10.17 | ₩10,440 | ₩10,621 | ₩10,366 | ₩10,534 | +0.90% | 260.9만 |
|---|
| 2025.10.16 | ₩11,271 | ₩11,499 | ₩10,614 | ₩10,641 | -5.59% | 252.1만 |
|---|
| 2025.10.15 | ₩11,030 | ₩11,427 | ₩10,923 | ₩11,231 | +1.82% | 223.8만 |
|---|
| 2025.10.14 | ₩10,735 | ₩11,083 | ₩10,589 | ₩10,815 | +0.75% | 261.9만 |
|---|
| 2025.10.13 | ₩11,204 | ₩11,325 | ₩10,882 | ₩11,016 | -1.67% | 247.6만 |
|---|
| 2025.10.10 | ₩11,526 | ₩12,209 | ₩11,030 | ₩11,030 | -4.30% | 455.7만 |
|---|