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 | ₩36,072 | ₩40,484 | ₩35,590 | ₩39,291 | +8.92% | 1515.5만 |
| 2026.10.07 | — | — | — | ₩34,021 | — | — |
| 2026.10.05 | — | — | — | ₩34,262 | — | — |
| 2026.10.02 | — | — | — | ₩34,611 | — | — |
| 2026.09.30 | — | — | — | ₩34,423 | — | — |
| 2026.09.28 | — | — | — | ₩33,417 | — | — |
| 2026.09.25 | ₩37,749 | ₩37,923 | ₩33,189 | ₩33,471 | -11.33% | 966.6만 |
| 2026.09.24 | ₩37,279 | ₩37,749 | ₩35,123 | ₩35,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -4.03% |
| 1733.5만 |
| 2026.09.22 | — | — | — | ₩34,973 | — | — |
|---|
| 2026.09.21 | ₩32,479 | ₩37,641 | ₩31,788 | ₩36,770 | +13.21% | 985만 |
|---|
| 2026.09.18 | ₩33,357 | ₩33,498 | ₩30,923 | ₩31,996 | -4.08% | 783.8만 |
|---|
| 2026.09.16 | — | — | — | ₩31,567 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩32,586 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩33,337 | — | — |
|---|
| 2026.08.27 | ₩32,291 | ₩34,007 | ₩31,944 | ₩33,585 | +4.01% | 206.8만 |
|---|
| 2026.08.26 | ₩30,467 | ₩31,714 | ₩30,440 | ₩31,231 | +2.51% | 252.6만 |
|---|
| 2026.08.25 | ₩31,245 | ₩31,593 | ₩30,212 | ₩30,843 | -1.29% | 348.9만 |
|---|
| 2026.08.24 | ₩32,398 | ₩32,666 | ₩30,668 | ₩30,762 | -5.05% | 317.7만 |
|---|
| 2026.08.21 | ₩30,856 | ₩33,518 | ₩30,636 | ₩33,457 | +8.43% | 564.7만 |
|---|
| 2026.08.20 | ₩31,412 | ₩31,620 | ₩29,904 | ₩30,454 | -3.05% | 576.3만 |
|---|
| 2026.08.19 | ₩35,978 | ₩36,032 | ₩31,541 | ₩31,728 | -11.82% | 676.8만 |
|---|
| 2026.08.18 | ₩38,352 | ₩40,417 | ₩35,228 | ₩35,657 | -7.03% | 616만 |
|---|
| 2026.08.17 | ₩40,672 | ₩40,685 | ₩38,245 | ₩38,942 | -4.25% | 613.7만 |
|---|
| 2026.08.14 | ₩40,283 | ₩40,873 | ₩39,224 | ₩40,136 | -0.37% | 366.3만 |
|---|
| 2026.08.13 | ₩38,258 | ₩40,337 | ₩37,377 | ₩40,256 | +5.22% | 472.1만 |
|---|
| 2026.08.12 | ₩38,345 | ₩41,155 | ₩37,977 | ₩38,258 | -0.23% | 668.7만 |
|---|
| 2026.08.11 | ₩37,132 | ₩39,090 | ₩36,689 | ₩38,593 | +3.94% | 770.8만 |
|---|
| 2026.08.10 | ₩30,105 | ₩37,668 | ₩30,065 | ₩37,212 | +23.61% | 1437.6만 |
|---|
| 2026.08.07 | ₩31,003 | ₩32,811 | ₩29,944 | ₩30,789 | -0.69% | 722만 |
|---|
| 2026.08.06 | ₩30,480 | ₩32,686 | ₩30,118 | ₩30,413 | -0.22% | 1206.6만 |
|---|
| 2026.08.05 | ₩33,779 | ₩36,515 | ₩33,122 | ₩34,906 | +3.33% | 1465.3만 |
|---|
| 2026.08.04 | ₩30,413 | ₩33,672 | ₩29,905 | ₩33,457 | +10.01% | 662.8만 |
|---|
| 2026.08.03 | ₩30,762 | ₩31,339 | ₩30,226 | ₩30,883 | +0.39% | 601.4만 |
|---|
| 2026.07.31 | ₩29,139 | ₩30,588 | ₩28,529 | ₩30,387 | +4.28% | 544.6만 |
|---|
| 2026.07.30 | ₩27,919 | ₩29,240 | ₩27,772 | ₩28,898 | +3.51% | 350.9만 |
|---|
| 2026.07.29 | ₩27,892 | ₩28,764 | ₩26,913 | ₩27,745 | -0.53% | 530.6만 |
|---|
| 2026.07.28 | ₩26,806 | ₩28,261 | ₩25,385 | ₩27,892 | +4.05% | 507.4만 |
|---|
| 2026.07.27 | ₩27,584 | ₩27,691 | ₩26,015 | ₩26,873 | -2.58% | 331.4만 |
|---|
| 2026.07.24 | ₩26,364 | ₩27,705 | ₩25,921 | ₩27,141 | +2.95% | 437.3만 |
|---|
| 2026.07.23 | ₩27,423 | ₩27,758 | ₩25,894 | ₩26,055 | -4.99% | 329.1만 |
|---|
| 2026.07.22 | ₩27,410 | ₩27,906 | ₩26,860 | ₩27,436 | +0.10% | 320.7만 |
|---|
| 2026.07.21 | ₩27,450 | ₩28,080 | ₩26,484 | ₩27,799 | +1.27% | 475.7만 |
|---|
| 2026.07.20 | ₩27,289 | ₩28,527 | ₩27,104 | ₩27,450 | +0.59% | 393.1만 |
|---|
| 2026.07.17 | ₩26,095 | ₩29,401 | ₩25,975 | ₩27,785 | +6.47% | 1277.6만 |
|---|
| 2026.07.16 | ₩27,691 | ₩28,402 | ₩26,484 | ₩27,249 | -1.60% | 633.4만 |
|---|
| 2026.07.15 | ₩28,295 | ₩28,596 | ₩25,586 | ₩26,820 | -5.21% | 431.8만 |
|---|
| 2026.07.14 | ₩26,605 | ₩28,187 | ₩26,431 | ₩28,026 | +5.34% | 389.7만 |
|---|
| 2026.07.13 | ₩26,377 | ₩27,611 | ₩26,055 | ₩26,860 | +1.83% | 609.2만 |
|---|
| 2026.07.10 | ₩27,758 | ₩27,959 | ₩25,961 | ₩26,270 | -5.36% | 381.9만 |
|---|
| 2026.07.09 | ₩25,975 | ₩27,477 | ₩25,747 | ₩27,262 | +4.96% | 506.5만 |
|---|
| 2026.07.08 | ₩24,339 | ₩27,101 | ₩24,138 | ₩26,471 | +8.76% | 486.4만 |
|---|
| 2026.07.07 | ₩25,385 | ₩25,841 | ₩24,258 | ₩24,929 | -1.80% | 402.9만 |
|---|
| 2026.07.06 | ₩24,299 | ₩25,237 | ₩24,097 | ₩24,473 | +0.72% | 263.5만 |
|---|
| 2026.07.02 | ₩24,681 | ₩25,197 | ₩23,776 | ₩24,312 | -1.49% | 311.3만 |
|---|
| 2026.07.01 | ₩24,272 | ₩25,692 | ₩24,030 | ₩24,889 | +2.54% | 290.7만 |
|---|
| 2026.06.30 | ₩23,789 | ₩24,674 | ₩23,615 | ₩24,620 | +3.49% | 381.4만 |
|---|
| 2026.06.29 | ₩23,346 | ₩25,036 | ₩23,132 | ₩24,138 | +3.39% | 571.9만 |
|---|
| 2026.06.26 | ₩21,201 | ₩23,065 | ₩21,120 | ₩22,944 | +8.22% | 1328.8만 |
|---|
| 2026.06.25 | ₩21,804 | ₩21,979 | ₩21,107 | ₩21,744 | -0.28% | 286.5만 |
|---|
| 2026.06.24 | ₩22,247 | ₩22,528 | ₩21,389 | ₩21,965 | -1.27% | 431.4만 |
|---|
| 2026.06.23 | ₩22,421 | ₩23,172 | ₩22,180 | ₩22,341 | -0.36% | 556.7만 |
|---|
| 2026.06.22 | ₩23,320 | ₩23,843 | ₩22,368 | ₩23,025 | -1.27% | 369.7만 |
|---|
| 2026.06.18 | ₩23,568 | ₩24,151 | ₩22,614 | ₩24,004 | +1.85% | 892.1만 |
|---|
| 2026.06.17 | ₩23,548 | ₩24,446 | ₩23,125 | ₩23,346 | -0.85% | 464.5만 |
|---|
| 2026.06.16 | ₩24,352 | ₩24,459 | ₩23,145 | ₩23,306 | -4.30% | 543.9만 |
|---|
| 2026.06.15 | ₩25,559 | ₩26,082 | ₩24,513 | ₩24,875 | -2.68% | 766.4만 |
|---|
| 2026.06.12 | ₩26,109 | ₩26,618 | ₩24,473 | ₩24,875 | -4.73% | 520만 |
|---|
| 2026.06.11 | ₩24,674 | ₩25,559 | ₩24,044 | ₩25,318 | +2.61% | 414.4만 |
|---|
| 2026.06.10 | ₩24,553 | ₩25,921 | ₩24,459 | ₩25,009 | +1.86% | 466.9만 |
|---|
| 2026.06.09 | ₩25,653 | ₩25,961 | ₩23,467 | ₩24,982 | -2.61% | 653.2만 |
|---|
| 2026.06.08 | ₩25,103 | ₩26,377 | ₩24,651 | ₩25,988 | +3.53% | 627.2만 |
|---|
| 2026.06.05 | ₩26,042 | ₩26,390 | ₩23,863 | ₩24,232 | -6.95% | 799.5만 |
|---|
| 2026.06.04 | ₩27,041 | ₩27,845 | ₩25,492 | ₩26,699 | -1.26% | 717.1만 |
|---|
| 2026.06.03 | ₩27,074 | ₩29,435 | ₩25,908 | ₩27,933 | +3.17% | 1438만 |
|---|
| 2026.06.02 | ₩24,701 | ₩29,569 | ₩24,379 | ₩27,852 | +12.76% | 1553.7만 |
|---|
| 2026.06.01 | ₩24,171 | ₩26,109 | ₩23,963 | ₩25,586 | +5.85% | 812만 |
|---|
| 2026.05.29 | ₩22,730 | ₩24,004 | ₩22,528 | ₩23,823 | +4.81% | 629.7만 |
|---|
| 2026.05.28 | ₩22,823 | ₩23,320 | ₩22,260 | ₩22,716 | -0.47% | 407.2만 |
|---|
| 2026.05.27 | ₩23,467 | ₩23,507 | ₩22,381 | ₩22,488 | -4.17% | 498.9만 |
|---|
| 2026.05.26 | ₩22,160 | ₩23,843 | ₩21,469 | ₩23,601 | +6.51% | 721.7만 |
|---|
| 2026.05.22 | ₩21,912 | ₩22,327 | ₩21,053 | ₩21,885 | -0.12% | 593.6만 |
|---|
| 2026.05.21 | ₩22,341 | ₩22,783 | ₩21,858 | ₩21,992 | -1.56% | 526.2만 |
|---|
| 2026.05.20 | ₩22,334 | ₩23,467 | ₩22,140 | ₩22,958 | +2.79% | 625.9만 |
|---|
| 2026.05.19 | ₩22,287 | ₩22,676 | ₩21,697 | ₩21,938 | -1.56% | 654.8만 |
|---|
| 2026.05.18 | ₩22,555 | ₩22,797 | ₩21,925 | ₩22,408 | -0.65% | 870.5만 |
|---|
| 2026.05.15 | ₩23,031 | ₩23,534 | ₩22,676 | ₩22,797 | -1.02% | 666.8만 |
|---|
| 2026.05.14 | ₩24,292 | ₩24,325 | ₩22,817 | ₩23,709 | -2.40% | 1113.7만 |
|---|
| 2026.05.13 | ₩25,868 | ₩25,868 | ₩24,419 | ₩24,553 | -5.08% | 710.5만 |
|---|
| 2026.05.12 | ₩26,431 | ₩26,565 | ₩24,835 | ₩25,519 | -3.45% | 873.7만 |
|---|
| 2026.05.11 | ₩27,463 | ₩28,952 | ₩25,546 | ₩26,256 | -4.39% | 1620.9만 |
|---|
| 2026.05.08 | ₩27,302 | ₩28,268 | ₩26,283 | ₩27,504 | +0.74% | 1917.1만 |
|---|
| 2026.05.07 | ₩30,574 | ₩30,695 | ₩24,848 | ₩26,149 | -14.47% | 4757.7만 |
|---|
| 2026.05.06 | ₩42,241 | ₩43,622 | ₩39,988 | ₩42,335 | +0.22% | 1683.1만 |
|---|
| 2026.05.05 | ₩39,036 | ₩43,944 | ₩38,888 | ₩43,394 | +11.16% | 1311.8만 |
|---|
| 2026.05.04 | ₩37,105 | ₩37,547 | ₩35,643 | ₩36,864 | -0.65% | 626.8만 |
|---|
| 2026.05.01 | ₩34,369 | ₩38,111 | ₩34,369 | ₩37,641 | +9.52% | 890.3만 |
|---|
| 2026.04.30 | ₩35,388 | ₩36,019 | ₩32,425 | ₩33,866 | -4.30% | 733만 |
|---|
| 2026.04.29 | ₩33,417 | ₩35,523 | ₩32,774 | ₩35,388 | +5.90% | 625.3만 |
|---|
| 2026.04.28 | ₩34,597 | ₩36,046 | ₩32,774 | ₩33,028 | -4.53% | 670.7만 |
|---|
| 2026.04.27 | ₩31,976 | ₩34,785 | ₩31,030 | ₩34,597 | +8.20% | 688.9만 |
|---|
| 2026.04.24 | ₩33,592 | ₩33,940 | ₩31,272 | ₩31,862 | -5.15% | 715.3만 |
|---|
| 2026.04.23 | ₩33,297 | ₩33,565 | ₩31,620 | ₩33,471 | +0.52% | 643.1만 |
|---|
| 2026.04.22 | ₩35,804 | ₩36,676 | ₩32,823 | ₩33,779 | -5.66% | 970.5만 |
|---|
| 2026.04.21 | ₩34,195 | ₩36,662 | ₩33,323 | ₩35,616 | +4.16% | 977.7만 |
|---|
| 2026.04.20 | ₩33,283 | ₩34,798 | ₩32,961 | ₩34,074 | +2.38% | 602.5만 |
|---|
| 2026.04.17 | ₩33,739 | ₩35,254 | ₩32,137 | ₩32,934 | -2.38% | 1270.1만 |
|---|
| 2026.04.16 | ₩31,607 | ₩34,195 | ₩30,990 | ₩33,364 | +5.56% | 1403.6만 |
|---|
| 2026.04.15 | ₩29,180 | ₩31,439 | ₩28,509 | ₩31,352 | +7.44% | 1436.1만 |
|---|
| 2026.04.14 | ₩32,881 | ₩32,948 | ₩27,731 | ₩28,094 | -14.56% | 2069.6만 |
|---|
| 2026.04.13 | ₩30,977 | ₩33,122 | ₩29,837 | ₩32,680 | +5.50% | 1661.9만 |
|---|
| 2026.04.10 | ₩40,256 | ₩40,484 | ₩30,346 | ₩30,936 | -23.15% | 3871.9만 |
|---|
| 2026.04.09 | ₩43,897 | ₩43,984 | ₩36,408 | ₩39,505 | -10.00% | 2388.1만 |
|---|
| 2026.04.08 | ₩45,660 | ₩46,693 | ₩43,448 | ₩43,917 | -3.82% | 1298만 |
|---|
| 2026.04.07 | ₩42,415 | ₩43,032 | ₩40,967 | ₩42,375 | -0.09% | 814.5만 |
|---|
| 2026.04.06 | ₩45,520 | ₩45,593 | ₩41,597 | ₩42,295 | -7.08% | 1035만 |
|---|
| 2026.04.02 | ₩41,302 | ₩45,888 | ₩41,195 | ₩44,923 | +8.77% | 1213.2만 |
|---|
| 2026.04.01 | ₩40,201 | ₩44,185 | ₩39,961 | ₩43,394 | +7.94% | 1460.3만 |
|---|
| 2026.03.31 | ₩34,973 | ₩39,110 | ₩34,731 | ₩38,969 | +11.43% | 1295만 |
|---|
| 2026.03.30 | ₩38,124 | ₩39,023 | ₩33,002 | ₩34,222 | -10.24% | 1325.4만 |
|---|
| 2026.03.27 | ₩37,688 | ₩39,123 | ₩36,139 | ₩36,783 | -2.40% | 981.2만 |
|---|
| 2026.03.26 | ₩39,559 | ₩41,409 | ₩38,017 | ₩38,339 | -3.08% | 1258.2만 |
|---|
| 2026.03.25 | ₩39,519 | ₩41,503 | ₩38,345 | ₩39,948 | +1.09% | 1382.2만 |
|---|
| 2026.03.24 | ₩38,278 | ₩38,955 | ₩36,475 | ₩37,816 | -1.21% | 998.9만 |
|---|
| 2026.03.23 | ₩33,793 | ₩38,607 | ₩33,256 | ₩38,553 | +14.09% | 1388.1만 |
|---|
| 2026.03.20 | ₩35,509 | ₩35,509 | ₩33,095 | ₩33,793 | -4.83% | 2000만 |
|---|
| 2026.03.19 | ₩35,630 | ₩36,408 | ₩34,155 | ₩35,469 | -0.45% | 1038.7만 |
|---|
| 2026.03.18 | ₩32,224 | ₩36,998 | ₩32,049 | ₩36,046 | +11.86% | 1550.7만 |
|---|
| 2026.03.17 | ₩29,864 | ₩32,613 | ₩29,502 | ₩32,425 | +8.58% | 959.9만 |
|---|
| 2026.03.16 | ₩33,605 | ₩34,329 | ₩30,548 | ₩30,561 | -9.06% | 1081.5만 |
|---|
| 2026.03.13 | ₩32,492 | ₩34,584 | ₩32,452 | ₩32,961 | +1.44% | 964만 |
|---|
| 2026.03.12 | ₩31,553 | ₩33,636 | ₩31,473 | ₩32,479 | +2.93% | 1024만 |
|---|
| 2026.03.11 | ₩30,789 | ₩33,820 | ₩30,789 | ₩32,251 | +4.75% | 1522.6만 |
|---|
| 2026.03.10 | ₩29,602 | ₩31,003 | ₩28,321 | ₩30,494 | +3.01% | 1471.6만 |
|---|
| 2026.03.09 | ₩26,354 | ₩29,300 | ₩25,961 | ₩29,274 | +11.08% | 1102.9만 |
|---|
| 2026.03.06 | ₩26,732 | ₩28,965 | ₩26,659 | ₩27,007 | +1.03% | 1304.7만 |
|---|
| 2026.03.05 | ₩26,820 | ₩28,764 | ₩26,739 | ₩27,410 | +2.20% | 1182.3만 |
|---|
| 2026.03.04 | ₩28,228 | ₩29,166 | ₩26,608 | ₩26,873 | -4.80% | 983.3만 |
|---|
| 2026.03.03 | ₩27,235 | ₩28,395 | ₩25,050 | ₩28,342 | +4.06% | 1749.7만 |
|---|
| 2026.03.02 | ₩25,170 | ₩28,469 | ₩24,956 | ₩28,389 | +12.79% | 1702.5만 |
|---|
| 2026.02.27 | ₩23,467 | ₩25,680 | ₩22,971 | ₩25,640 | +9.26% | 1023만 |
|---|
| 2026.02.26 | ₩24,379 | ₩25,690 | ₩23,507 | ₩24,084 | -1.21% | 941.6만 |
|---|
| 2026.02.25 | ₩23,695 | ₩24,889 | ₩23,615 | ₩24,339 | +2.72% | 801.6만 |
|---|
| 2026.02.24 | ₩22,797 | ₩24,205 | ₩22,005 | ₩23,695 | +3.94% | 1034.8만 |
|---|
| 2026.02.23 | ₩23,521 | ₩23,789 | ₩22,274 | ₩22,797 | -3.08% | 1789.9만 |
|---|
| 2026.02.20 | ₩24,084 | ₩26,779 | ₩24,017 | ₩24,245 | +0.67% | 2163.1만 |
|---|
| 2026.02.19 | ₩25,110 | ₩27,182 | ₩24,017 | ₩24,232 | -3.50% | 2844.1만 |
|---|
| 2026.02.18 | ₩23,507 | ₩25,505 | ₩23,105 | ₩25,251 | +7.42% | 1660.3만 |
|---|
| 2026.02.17 | ₩24,486 | ₩25,841 | ₩22,314 | ₩23,682 | -3.29% | 2096만 |
|---|
| 2026.02.13 | ₩21,576 | ₩25,666 | ₩21,509 | ₩24,486 | +13.49% | 5539.7만 |
|---|
| 2026.02.12 | ₩18,090 | ₩23,950 | ₩17,942 | ₩21,509 | +18.90% | 1.2억 |
|---|
| 2026.02.11 | ₩12,471 | ₩12,652 | ₩12,096 | ₩12,485 | +0.11% | 1689.1만 |
|---|
| 2026.02.10 | ₩11,794 | ₩12,384 | ₩11,747 | ₩12,190 | +3.35% | 371.6만 |
|---|
| 2026.02.09 | ₩11,385 | ₩12,215 | ₩11,023 | ₩11,693 | +2.71% | 430만 |
|---|
| 2026.02.06 | ₩10,795 | ₩11,526 | ₩10,728 | ₩11,492 | +6.46% | 363.5만 |
|---|
| 2026.02.05 | ₩10,969 | ₩11,090 | ₩10,554 | ₩10,674 | -2.69% | 348.4만 |
|---|
| 2026.02.04 | ₩11,760 | ₩11,774 | ₩10,902 | ₩11,144 | -5.25% | 418.6만 |
|---|
| 2026.02.03 | ₩12,303 | ₩12,317 | ₩11,345 | ₩11,787 | -4.20% | 404.5만 |
|---|
| 2026.02.02 | ₩12,324 | ₩12,793 | ₩12,216 | ₩12,377 | +0.44% | 218만 |
|---|
| 2026.01.30 | ₩12,739 | ₩12,833 | ₩12,210 | ₩12,404 | -2.63% | 197.5만 |
|---|
| 2026.01.29 | ₩13,235 | ₩13,235 | ₩12,451 | ₩12,900 | -2.53% | 295.5만 |
|---|
| 2026.01.28 | ₩13,953 | ₩13,953 | ₩13,021 | ₩13,303 | -4.66% | 368.2만 |
|---|
| 2026.01.27 | ₩14,181 | ₩14,369 | ₩13,262 | ₩13,785 | -2.79% | 817.8만 |
|---|
| 2026.01.26 | ₩12,538 | ₩13,544 | ₩12,538 | ₩13,115 | +4.60% | 538만 |
|---|
| 2026.01.23 | ₩12,605 | ₩12,753 | ₩12,411 | ₩12,458 | -1.17% | 250.8만 |
|---|
| 2026.01.22 | ₩12,109 | ₩12,592 | ₩12,082 | ₩12,578 | +3.88% | 221만 |
|---|
| 2026.01.21 | ₩11,801 | ₩12,029 | ₩11,720 | ₩11,962 | +1.36% | 213.5만 |
|---|
| 2026.01.20 | ₩11,801 | ₩11,995 | ₩11,717 | ₩11,774 | -0.23% | 296.6만 |
|---|
| 2026.01.16 | ₩12,163 | ₩12,283 | ₩12,043 | ₩12,109 | -0.44% | 443.1만 |
|---|
| 2026.01.15 | ₩12,350 | ₩12,350 | ₩12,096 | ₩12,297 | -0.43% | 214.2만 |
|---|
| 2026.01.14 | ₩12,337 | ₩12,384 | ₩11,988 | ₩12,344 | +0.05% | 309.6만 |
|---|
| 2026.01.13 | ₩12,538 | ₩12,833 | ₩12,303 | ₩12,431 | -0.86% | 235.8만 |
|---|
| 2026.01.12 | ₩12,391 | ₩12,659 | ₩12,350 | ₩12,525 | +1.08% | 248.1만 |
|---|
| 2026.01.09 | ₩13,383 | ₩13,410 | ₩12,444 | ₩12,485 | -6.71% | 426.2만 |
|---|
| 2026.01.08 | ₩13,973 | ₩14,127 | ₩13,289 | ₩13,343 | -4.51% | 379.8만 |
|---|
| 2026.01.07 | ₩13,544 | ₩14,308 | ₩13,544 | ₩14,121 | +4.26% | 285.6만 |
|---|
| 2026.01.06 | ₩13,544 | ₩13,564 | ₩12,994 | ₩13,504 | -0.30% | 263.8만 |
|---|
| 2026.01.05 | ₩13,705 | ₩14,080 | ₩13,490 | ₩13,638 | -0.49% | 666.9만 |
|---|
| 2026.01.02 | ₩13,852 | ₩13,960 | ₩13,309 | ₩13,665 | -1.36% | 217.3만 |
|---|
| 2025.12.31 | ₩13,571 | ₩13,745 | ₩13,504 | ₩13,651 | +0.59% | 188.4만 |
|---|
| 2025.12.30 | ₩13,705 | ₩13,852 | ₩13,571 | ₩13,598 | -0.78% | 153.6만 |
|---|
| 2025.12.29 | ₩13,678 | ₩13,840 | ₩13,577 | ₩13,691 | +0.10% | 187.1만 |
|---|
| 2025.12.26 | ₩14,040 | ₩14,080 | ₩13,611 | ₩13,732 | -2.20% | 192.6만 |
|---|
| 2025.12.24 | ₩14,013 | ₩14,261 | ₩13,946 | ₩14,134 | +0.86% | 91만 |
|---|
| 2025.12.23 | ₩14,228 | ₩14,228 | ₩13,933 | ₩13,986 | -1.70% | 190.2만 |
|---|
| 2025.12.22 | ₩13,732 | ₩14,469 | ₩13,557 | ₩14,362 | +4.59% | 279.7만 |
|---|
| 2025.12.19 | ₩13,745 | ₩13,812 | ₩13,564 | ₩13,718 | -0.20% | 642.1만 |
|---|
| 2025.12.18 | ₩13,504 | ₩13,765 | ₩13,209 | ₩13,745 | +1.79% | 302.4만 |
|---|
| 2025.12.17 | ₩13,638 | ₩13,732 | ₩13,396 | ₩13,423 | -1.57% | 222.9만 |
|---|
| 2025.12.16 | ₩13,611 | ₩13,718 | ₩13,356 | ₩13,638 | +0.20% | 318.5만 |
|---|
| 2025.12.15 | ₩14,402 | ₩14,416 | ₩13,758 | ₩13,839 | -3.91% | 433.5만 |
|---|
| 2025.12.12 | ₩14,040 | ₩14,121 | ₩13,504 | ₩13,517 | -3.72% | 257.8만 |
|---|
| 2025.12.11 | ₩14,107 | ₩14,228 | ₩13,792 | ₩13,986 | -0.86% | 340.9만 |
|---|
| 2025.12.10 | ₩14,563 | ₩14,858 | ₩14,060 | ₩14,134 | -2.95% | 380.9만 |
|---|
| 2025.12.09 | ₩15,073 | ₩15,113 | ₩14,516 | ₩14,590 | -3.20% | 496.1만 |
|---|
| 2025.12.08 | ₩14,161 | ₩15,086 | ₩13,826 | ₩14,912 | +5.30% | 1971.3만 |
|---|
| 2025.12.05 | ₩15,207 | ₩15,234 | ₩13,681 | ₩14,107 | -7.23% | 1663.8만 |
|---|
| 2025.12.04 | ₩14,925 | ₩15,549 | ₩14,791 | ₩15,448 | +3.50% | 801.9만 |
|---|
| 2025.12.03 | ₩15,743 | ₩15,743 | ₩15,180 | ₩15,743 | 0.00% | 312만 |
|---|
| 2025.12.02 | ₩15,958 | ₩16,884 | ₩15,368 | ₩15,622 | -2.10% | 399만 |
|---|
| 2025.12.01 | ₩15,354 | ₩15,797 | ₩15,019 | ₩15,770 | +2.71% | 293.6만 |
|---|
| 2025.11.28 | ₩15,850 | ₩15,891 | ₩15,461 | ₩15,636 | -1.35% | 150.3만 |
|---|
| 2025.11.26 | ₩16,467 | ₩16,635 | ₩15,294 | ₩15,931 | -3.26% | 446.9만 |
|---|
| 2025.11.25 | ₩15,475 | ₩16,655 | ₩15,234 | ₩16,548 | +6.93% | 450만 |
|---|
| 2025.11.24 | ₩14,737 | ₩15,596 | ₩14,670 | ₩15,582 | +5.73% | 421.1만 |
|---|
| 2025.11.21 | ₩14,100 | ₩14,952 | ₩13,712 | ₩14,630 | +3.76% | 489.1만 |
|---|
| 2025.11.20 | ₩14,831 | ₩15,341 | ₩14,053 | ₩14,134 | -4.70% | 394.3만 |
|---|
| 2025.11.19 | ₩14,000 | ₩14,751 | ₩13,812 | ₩14,617 | +4.41% | 448.5만 |
|---|
| 2025.11.18 | ₩13,665 | ₩14,181 | ₩13,504 | ₩14,067 | +2.94% | 461.9만 |
|---|
| 2025.11.17 | ₩15,408 | ₩15,435 | ₩13,933 | ₩13,973 | -9.31% | 373.3만 |
|---|
| 2025.11.14 | ₩14,711 | ₩15,589 | ₩14,617 | ₩15,059 | +2.37% | 311.8만 |
|---|
| 2025.11.13 | ₩15,797 | ₩16,212 | ₩15,260 | ₩15,341 | -2.89% | 468만 |
|---|
| 2025.11.12 | ₩16,347 | ₩16,816 | ₩15,850 | ₩15,958 | -2.38% | 577.9만 |
|---|
| 2025.11.11 | ₩16,092 | ₩16,414 | ₩15,643 | ₩16,078 | -0.08% | 479.8만 |
|---|
| 2025.11.10 | ₩15,757 | ₩16,306 | ₩15,582 | ₩15,998 | +1.53% | 591.3만 |
|---|
| 2025.11.07 | ₩14,348 | ₩15,636 | ₩14,104 | ₩15,502 | +8.04% | 776.3만 |
|---|
| 2025.11.06 | ₩13,008 | ₩15,046 | ₩12,961 | ₩14,711 | +13.09% | 2197.4만 |
|---|
| 2025.11.05 | ₩10,674 | ₩11,076 | ₩10,661 | ₩10,822 | +1.38% | 533.8만 |
|---|
| 2025.11.04 | ₩10,808 | ₩11,050 | ₩10,674 | ₩10,674 | -1.24% | 282.3만 |
|---|
| 2025.11.03 | ₩11,090 | ₩11,184 | ₩10,815 | ₩11,144 | +0.48% | 445.8만 |
|---|
| 2025.10.31 | ₩10,849 | ₩11,211 | ₩10,768 | ₩11,117 | +2.47% | 206.9만 |
|---|
| 2025.10.30 | ₩10,728 | ₩10,956 | ₩10,594 | ₩10,701 | -0.25% | 178.8만 |
|---|
| 2025.10.29 | ₩11,117 | ₩11,117 | ₩10,621 | ₩10,755 | -3.26% | 228.5만 |
|---|
| 2025.10.28 | ₩11,211 | ₩11,338 | ₩11,083 | ₩11,117 | -0.84% | 135.2만 |
|---|
| 2025.10.27 | ₩11,331 | ₩11,372 | ₩11,103 | ₩11,157 | -1.54% | 152만 |
|---|
| 2025.10.24 | ₩11,130 | ₩11,331 | ₩11,076 | ₩11,170 | +0.36% | 274.5만 |
|---|
| 2025.10.23 | ₩10,768 | ₩11,056 | ₩10,741 | ₩10,942 | +1.62% | 110.4만 |
|---|
| 2025.10.22 | ₩10,929 | ₩11,050 | ₩10,634 | ₩10,795 | -1.23% | 213.9만 |
|---|
| 2025.10.21 | ₩11,170 | ₩11,211 | ₩10,969 | ₩11,036 | -1.20% | 201.4만 |
|---|
| 2025.10.20 | ₩10,714 | ₩11,164 | ₩10,714 | ₩11,103 | +3.63% | 179.6만 |
|---|
| 2025.10.17 | ₩10,446 | ₩10,627 | ₩10,372 | ₩10,540 | +0.90% | 260.9만 |
|---|
| 2025.10.16 | ₩11,278 | ₩11,506 | ₩10,621 | ₩10,647 | -5.59% | 252.1만 |
|---|
| 2025.10.15 | ₩11,036 | ₩11,433 | ₩10,929 | ₩11,237 | +1.82% | 223.8만 |
|---|
| 2025.10.14 | ₩10,741 | ₩11,090 | ₩10,595 | ₩10,822 | +0.75% | 261.9만 |
|---|
| 2025.10.13 | ₩11,211 | ₩11,331 | ₩10,889 | ₩11,023 | -1.67% | 247.6만 |
|---|
| 2025.10.10 | ₩11,532 | ₩12,216 | ₩11,036 | ₩11,036 | -4.30% | 455.7만 |
|---|
| 2025.10.09 | ₩11,385 | ₩11,626 | ₩11,258 | ₩11,465 | +0.71% | 187.6만 |
|---|
| 2025.10.08 | ₩11,130 | ₩11,532 | ₩11,016 | ₩11,506 | +3.37% | 224.4만 |
|---|
| 2025.10.07 | ₩11,707 | ₩11,740 | ₩10,701 | ₩11,036 | -5.73% | 422.1만 |
|---|
| 2025.10.06 | ₩11,962 | ₩12,149 | ₩11,465 | ₩11,613 | -2.91% | 363.2만 |
|---|
| 2025.10.03 | ₩12,176 | ₩12,297 | ₩11,519 | ₩11,841 | -2.75% | 327.1만 |
|---|
| 2025.10.02 | ₩11,720 | ₩12,310 | ₩11,546 | ₩12,136 | +3.55% | 382.3만 |
|---|
| 2025.10.01 | ₩11,197 | ₩12,022 | ₩11,197 | ₩11,586 | +3.47% | 500.9만 |
|---|
| 2025.09.30 | ₩11,613 | ₩11,713 | ₩11,103 | ₩11,465 | -1.27% | 249.5만 |
|---|
| 2025.09.29 | ₩11,492 | ₩12,062 | ₩11,199 | ₩11,626 | +1.17% | 478.3만 |
|---|
| 2025.09.26 | ₩11,170 | ₩11,452 | ₩11,056 | ₩11,398 | +2.04% | 194.4만 |
|---|
| 2025.09.25 | ₩11,157 | ₩11,378 | ₩10,942 | ₩11,184 | +0.24% | 212.4만 |
|---|
| 2025.09.24 | ₩11,653 | ₩11,734 | ₩11,224 | ₩11,345 | -2.65% | 251.9만 |
|---|
| 2025.09.23 | ₩11,787 | ₩12,176 | ₩11,385 | ₩11,479 | -2.62% | 377.1만 |
|---|
| 2025.09.22 | ₩11,452 | ₩11,807 | ₩11,278 | ₩11,747 | +2.58% | 234.6만 |
|---|
| 2025.09.19 | ₩11,975 | ₩12,002 | ₩11,412 | ₩11,573 | -3.36% | 1450.9만 |
|---|
| 2025.09.18 | ₩11,868 | ₩12,049 | ₩11,680 | ₩12,002 | +1.13% | 384.7만 |
|---|
| 2025.09.17 | ₩11,170 | ₩11,834 | ₩11,133 | ₩11,573 | +3.60% | 479.3만 |
|---|
| 2025.09.16 | ₩11,573 | ₩11,626 | ₩11,063 | ₩11,291 | -2.43% | 600.4만 |
|---|
| 2025.09.15 | ₩10,540 | ₩12,196 | ₩10,513 | ₩11,747 | +11.45% | 957.7만 |
|---|
| 2025.09.12 | ₩10,527 | ₩10,527 | ₩10,218 | ₩10,366 | -1.53% | 170.8만 |
|---|
| 2025.09.11 | ₩9,990 | ₩10,594 | ₩9,963 | ₩10,580 | +5.91% | 254.4만 |
|---|
| 2025.09.10 | ₩10,272 | ₩10,453 | ₩9,769 | ₩9,870 | -3.92% | 246.7만 |
|---|
| 2025.09.09 | ₩9,977 | ₩10,285 | ₩9,923 | ₩10,258 | +2.82% | 182.6만 |
|---|
| 2025.09.08 | ₩10,017 | ₩10,111 | ₩9,789 | ₩10,084 | +0.67% | 161.5만 |
|---|
| 2025.09.05 | ₩9,923 | ₩10,212 | ₩9,793 | ₩9,963 | +0.41% | 216.3만 |
|---|
| 2025.09.04 | ₩9,803 | ₩9,870 | ₩9,461 | ₩9,789 | -0.14% | 242.8만 |
|---|
| 2025.09.03 | ₩9,990 | ₩10,111 | ₩9,762 | ₩9,870 | -1.21% | 197.1만 |
|---|
| 2025.09.02 | ₩9,990 | ₩10,071 | ₩9,736 | ₩9,990 | 0.00% | 250.8만 |
|---|
| 2025.08.29 | ₩10,326 | ₩10,352 | ₩10,091 | ₩10,205 | -1.17% | 256.8만 |
|---|
| 2025.08.28 | ₩10,124 | ₩10,433 | ₩10,098 | ₩10,352 | +2.25% | 280.3만 |
|---|
| 2025.08.27 | ₩9,789 | ₩10,124 | ₩9,655 | ₩10,044 | +2.60% | 232.7만 |
|---|