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 | ₩36,082 | ₩40,495 | ₩35,599 | ₩39,301 | +8.92% | 1515.5만 |
| 2026.10.08 | ₩33,278 | ₩34,875 | ₩33,010 | ₩33,922 | +1.93% | 552.2만 |
| 2026.10.07 | ₩34,137 | ₩34,565 | ₩33,319 | ₩33,909 | -0.67% | 265.7만 |
| 2026.10.06 | ₩35,264 | ₩36,042 | ₩33,949 | ₩34,217 | -2.97% | 304.2만 |
| 2026.10.05 | ₩34,137 | ₩34,928 | ₩33,547 | ₩34,888 | +2.20% | 254.6만 |
| 2026.10.02 | ₩35,867 | ₩36,565 | ₩34,512 | ₩34,620 | -3.48% | 363.1만 |
| 2026.10.01 | ₩34,935 | ₩35,773 | ₩33,895 | ₩35,398 | +1.32% | 363.2만 |
| 2026.09.30 | ₩34,070 | ₩36,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,432 |
| +1.06% |
| 619.6만 |
| 2026.09.29 | ₩33,533 | ₩34,251 | ₩32,755 | ₩34,177 | +1.92% | 404.2만 |
|---|
| 2026.09.28 | ₩32,869 | ₩33,842 | ₩32,380 | ₩33,426 | +1.69% | 512.6만 |
|---|
| 2026.09.25 | ₩37,758 | ₩37,933 | ₩33,198 | ₩33,480 | -11.33% | 966.6만 |
|---|
| 2026.09.24 | ₩37,289 | ₩37,758 | ₩35,132 | ₩35,787 | -4.03% | 1746.5만 |
|---|
| 2026.09.23 | ₩34,740 | ₩42,024 | ₩32,246 | ₩39,770 | +14.48% | 3028만 |
|---|
| 2026.09.22 | ₩37,584 | ₩38,677 | ₩33,077 | ₩34,982 | -6.92% | 1496.8만 |
|---|
| 2026.09.21 | ₩32,487 | ₩37,651 | ₩31,796 | ₩36,779 | +13.21% | 987.4만 |
|---|
| 2026.09.18 | ₩33,366 | ₩33,506 | ₩30,931 | ₩32,004 | -4.08% | 783.8만 |
|---|
| 2026.09.17 | ₩31,575 | ₩34,539 | ₩30,716 | ₩32,956 | +4.38% | 640.8만 |
|---|
| 2026.09.16 | ₩31,977 | ₩33,297 | ₩30,978 | ₩31,575 | -1.26% | 351.8만 |
|---|
| 2026.09.15 | ₩33,198 | ₩34,076 | ₩31,696 | ₩32,594 | -1.82% | 528.5만 |
|---|
| 2026.09.14 | ₩31,159 | ₩33,667 | ₩30,515 | ₩33,345 | +7.02% | 734.7만 |
|---|
| 2026.09.11 | ₩30,448 | ₩31,360 | ₩29,375 | ₩31,065 | +2.03% | 639.9만 |
|---|
| 2026.09.10 | ₩29,509 | ₩31,105 | ₩29,268 | ₩30,462 | +3.23% | 621.7만 |
|---|
| 2026.09.09 | ₩30,435 | ₩32,983 | ₩29,623 | ₩30,462 | +0.09% | 1075.1만 |
|---|
| 2026.09.08 | ₩27,296 | ₩30,488 | ₩26,719 | ₩28,825 | +5.60% | 581.5만 |
|---|
| 2026.09.04 | ₩27,980 | ₩28,208 | ₩27,323 | ₩27,618 | -1.29% | 242만 |
|---|
| 2026.09.03 | ₩27,229 | ₩28,456 | ₩26,505 | ₩28,329 | +4.04% | 370.9만 |
|---|
| 2026.09.02 | ₩27,578 | ₩27,947 | ₩26,974 | ₩27,403 | -0.63% | 356.1만 |
|---|
| 2026.09.01 | ₩30,314 | ₩30,433 | ₩27,605 | ₩27,859 | -8.10% | 407.5만 |
|---|
| 2026.08.31 | ₩30,851 | ₩30,995 | ₩30,120 | ₩30,569 | -0.91% | 399.7만 |
|---|
| 2026.08.28 | ₩32,635 | ₩33,277 | ₩30,555 | ₩30,904 | -5.30% | 401.6만 |
|---|
| 2026.08.27 | ₩32,299 | ₩34,016 | ₩31,953 | ₩33,050 | +2.33% | 422.2만 |
|---|
| 2026.08.26 | ₩30,475 | ₩31,722 | ₩30,448 | ₩31,240 | +2.51% | 254.3만 |
|---|
| 2026.08.25 | ₩31,253 | ₩31,602 | ₩30,220 | ₩30,851 | -1.29% | 348.9만 |
|---|
| 2026.08.24 | ₩32,407 | ₩32,675 | ₩30,676 | ₩30,770 | -5.05% | 317.7만 |
|---|
| 2026.08.21 | ₩30,864 | ₩33,527 | ₩30,644 | ₩33,466 | +8.43% | 564.7만 |
|---|
| 2026.08.20 | ₩31,421 | ₩31,629 | ₩29,912 | ₩30,462 | -3.05% | 576.3만 |
|---|
| 2026.08.19 | ₩35,988 | ₩36,042 | ₩31,549 | ₩31,736 | -11.82% | 676.8만 |
|---|
| 2026.08.18 | ₩38,362 | ₩40,428 | ₩35,237 | ₩35,666 | -7.03% | 616만 |
|---|
| 2026.08.17 | ₩40,683 | ₩40,696 | ₩38,255 | ₩38,952 | -4.25% | 613.7만 |
|---|
| 2026.08.14 | ₩40,294 | ₩40,884 | ₩39,234 | ₩40,146 | -0.37% | 366.3만 |
|---|
| 2026.08.13 | ₩38,268 | ₩40,347 | ₩37,387 | ₩40,267 | +5.22% | 472.1만 |
|---|
| 2026.08.12 | ₩38,355 | ₩41,165 | ₩37,986 | ₩38,268 | -0.23% | 668.7만 |
|---|
| 2026.08.11 | ₩37,141 | ₩39,100 | ₩36,699 | ₩38,603 | +3.94% | 770.8만 |
|---|
| 2026.08.10 | ₩30,113 | ₩37,678 | ₩30,073 | ₩37,222 | +23.61% | 1437.6만 |
|---|
| 2026.08.07 | ₩31,012 | ₩32,820 | ₩29,952 | ₩30,797 | -0.69% | 722만 |
|---|
| 2026.08.06 | ₩30,488 | ₩32,695 | ₩30,126 | ₩30,421 | -0.22% | 1206.6만 |
|---|
| 2026.08.05 | ₩33,788 | ₩36,524 | ₩33,131 | ₩34,915 | +3.33% | 1465.3만 |
|---|
| 2026.08.04 | ₩30,421 | ₩33,681 | ₩29,913 | ₩33,466 | +10.01% | 662.8만 |
|---|
| 2026.08.03 | ₩30,770 | ₩31,347 | ₩30,234 | ₩30,891 | +0.39% | 601.4만 |
|---|
| 2026.07.31 | ₩29,147 | ₩30,596 | ₩28,537 | ₩30,395 | +4.28% | 544.6만 |
|---|
| 2026.07.30 | ₩27,926 | ₩29,248 | ₩27,779 | ₩28,906 | +3.51% | 350.9만 |
|---|
| 2026.07.29 | ₩27,900 | ₩28,772 | ₩26,920 | ₩27,752 | -0.53% | 530.6만 |
|---|
| 2026.07.28 | ₩26,813 | ₩28,269 | ₩25,391 | ₩27,900 | +4.05% | 507.4만 |
|---|
| 2026.07.27 | ₩27,591 | ₩27,698 | ₩26,022 | ₩26,880 | -2.58% | 331.4만 |
|---|
| 2026.07.24 | ₩26,371 | ₩27,712 | ₩25,928 | ₩27,149 | +2.95% | 437.3만 |
|---|
| 2026.07.23 | ₩27,430 | ₩27,766 | ₩25,901 | ₩26,062 | -4.99% | 329.1만 |
|---|
| 2026.07.22 | ₩27,417 | ₩27,913 | ₩26,867 | ₩27,444 | +0.10% | 320.7만 |
|---|
| 2026.07.21 | ₩27,457 | ₩28,087 | ₩26,491 | ₩27,806 | +1.27% | 475.7만 |
|---|
| 2026.07.20 | ₩27,296 | ₩28,534 | ₩27,111 | ₩27,457 | +0.59% | 393.1만 |
|---|
| 2026.07.17 | ₩26,102 | ₩29,409 | ₩25,982 | ₩27,792 | +6.47% | 1277.6만 |
|---|
| 2026.07.16 | ₩27,698 | ₩28,409 | ₩26,491 | ₩27,256 | -1.60% | 633.4만 |
|---|
| 2026.07.15 | ₩28,302 | ₩28,604 | ₩25,593 | ₩26,827 | -5.21% | 431.8만 |
|---|
| 2026.07.14 | ₩26,612 | ₩28,195 | ₩26,438 | ₩28,034 | +5.34% | 389.7만 |
|---|
| 2026.07.13 | ₩26,384 | ₩27,618 | ₩26,062 | ₩26,867 | +1.83% | 609.2만 |
|---|
| 2026.07.10 | ₩27,766 | ₩27,967 | ₩25,968 | ₩26,277 | -5.36% | 381.9만 |
|---|
| 2026.07.09 | ₩25,982 | ₩27,484 | ₩25,754 | ₩27,269 | +4.96% | 506.5만 |
|---|
| 2026.07.08 | ₩24,345 | ₩27,108 | ₩24,144 | ₩26,478 | +8.76% | 486.4만 |
|---|
| 2026.07.07 | ₩25,391 | ₩25,847 | ₩24,265 | ₩24,935 | -1.80% | 402.9만 |
|---|
| 2026.07.06 | ₩24,305 | ₩25,244 | ₩24,104 | ₩24,479 | +0.72% | 263.5만 |
|---|
| 2026.07.02 | ₩24,687 | ₩25,204 | ₩23,782 | ₩24,318 | -1.49% | 311.3만 |
|---|
| 2026.07.01 | ₩24,278 | ₩25,699 | ₩24,037 | ₩24,895 | +2.54% | 290.7만 |
|---|
| 2026.06.30 | ₩23,795 | ₩24,680 | ₩23,621 | ₩24,627 | +3.49% | 381.4만 |
|---|
| 2026.06.29 | ₩23,353 | ₩25,043 | ₩23,138 | ₩24,144 | +3.39% | 571.9만 |
|---|
| 2026.06.26 | ₩21,206 | ₩23,071 | ₩21,126 | ₩22,950 | +8.22% | 1328.8만 |
|---|
| 2026.06.25 | ₩21,810 | ₩21,984 | ₩21,113 | ₩21,750 | -0.28% | 286.5만 |
|---|
| 2026.06.24 | ₩22,253 | ₩22,534 | ₩21,394 | ₩21,971 | -1.27% | 431.4만 |
|---|
| 2026.06.23 | ₩22,427 | ₩23,178 | ₩22,186 | ₩22,347 | -0.36% | 556.7만 |
|---|
| 2026.06.22 | ₩23,326 | ₩23,849 | ₩22,373 | ₩23,031 | -1.27% | 369.7만 |
|---|
| 2026.06.18 | ₩23,574 | ₩24,157 | ₩22,620 | ₩24,010 | +1.85% | 892.1만 |
|---|
| 2026.06.17 | ₩23,554 | ₩24,452 | ₩23,131 | ₩23,353 | -0.85% | 464.5만 |
|---|
| 2026.06.16 | ₩24,359 | ₩24,466 | ₩23,151 | ₩23,312 | -4.30% | 543.9만 |
|---|
| 2026.06.15 | ₩25,566 | ₩26,089 | ₩24,520 | ₩24,882 | -2.68% | 766.4만 |
|---|
| 2026.06.12 | ₩26,116 | ₩26,625 | ₩24,479 | ₩24,882 | -4.73% | 520만 |
|---|
| 2026.06.11 | ₩24,680 | ₩25,566 | ₩24,050 | ₩25,324 | +2.61% | 414.4만 |
|---|
| 2026.06.10 | ₩24,560 | ₩25,928 | ₩24,466 | ₩25,016 | +1.86% | 466.9만 |
|---|
| 2026.06.09 | ₩25,660 | ₩25,968 | ₩23,473 | ₩24,989 | -2.61% | 653.2만 |
|---|
| 2026.06.08 | ₩25,110 | ₩26,384 | ₩24,658 | ₩25,995 | +3.53% | 627.2만 |
|---|
| 2026.06.05 | ₩26,049 | ₩26,397 | ₩23,869 | ₩24,238 | -6.95% | 799.5만 |
|---|
| 2026.06.04 | ₩27,048 | ₩27,853 | ₩25,499 | ₩26,706 | -1.26% | 717.1만 |
|---|
| 2026.06.03 | ₩27,081 | ₩29,442 | ₩25,914 | ₩27,940 | +3.17% | 1438만 |
|---|
| 2026.06.02 | ₩24,707 | ₩29,576 | ₩24,385 | ₩27,859 | +12.76% | 1553.7만 |
|---|
| 2026.06.01 | ₩24,177 | ₩26,116 | ₩23,970 | ₩25,593 | +5.85% | 812만 |
|---|
| 2026.05.29 | ₩22,736 | ₩24,010 | ₩22,534 | ₩23,829 | +4.81% | 629.7만 |
|---|
| 2026.05.28 | ₩22,829 | ₩23,326 | ₩22,266 | ₩22,722 | -0.47% | 407.2만 |
|---|
| 2026.05.27 | ₩23,473 | ₩23,514 | ₩22,387 | ₩22,494 | -4.17% | 498.9만 |
|---|
| 2026.05.26 | ₩22,165 | ₩23,849 | ₩21,475 | ₩23,607 | +6.51% | 721.7만 |
|---|
| 2026.05.22 | ₩21,917 | ₩22,333 | ₩21,059 | ₩21,891 | -0.12% | 593.6만 |
|---|
| 2026.05.21 | ₩22,347 | ₩22,789 | ₩21,864 | ₩21,998 | -1.56% | 526.2만 |
|---|
| 2026.05.20 | ₩22,340 | ₩23,473 | ₩22,145 | ₩22,964 | +2.79% | 625.9만 |
|---|
| 2026.05.19 | ₩22,293 | ₩22,682 | ₩21,703 | ₩21,944 | -1.56% | 654.8만 |
|---|
| 2026.05.18 | ₩22,561 | ₩22,803 | ₩21,931 | ₩22,414 | -0.65% | 870.5만 |
|---|
| 2026.05.15 | ₩23,037 | ₩23,540 | ₩22,682 | ₩22,803 | -1.02% | 666.8만 |
|---|
| 2026.05.14 | ₩24,298 | ₩24,332 | ₩22,823 | ₩23,715 | -2.40% | 1113.7만 |
|---|
| 2026.05.13 | ₩25,874 | ₩25,874 | ₩24,426 | ₩24,560 | -5.08% | 710.5만 |
|---|
| 2026.05.12 | ₩26,438 | ₩26,572 | ₩24,841 | ₩25,526 | -3.45% | 873.7만 |
|---|
| 2026.05.11 | ₩27,470 | ₩28,959 | ₩25,552 | ₩26,263 | -4.39% | 1620.9만 |
|---|
| 2026.05.08 | ₩27,309 | ₩28,275 | ₩26,290 | ₩27,511 | +0.74% | 1917.1만 |
|---|
| 2026.05.07 | ₩30,582 | ₩30,703 | ₩24,855 | ₩26,156 | -14.47% | 4757.7만 |
|---|
| 2026.05.06 | ₩42,252 | ₩43,633 | ₩39,998 | ₩42,346 | +0.22% | 1683.1만 |
|---|
| 2026.05.05 | ₩39,046 | ₩43,955 | ₩38,899 | ₩43,405 | +11.16% | 1311.8만 |
|---|
| 2026.05.04 | ₩37,115 | ₩37,557 | ₩35,653 | ₩36,873 | -0.65% | 626.8만 |
|---|
| 2026.05.01 | ₩34,378 | ₩38,121 | ₩34,378 | ₩37,651 | +9.52% | 890.3만 |
|---|
| 2026.04.30 | ₩35,398 | ₩36,028 | ₩32,433 | ₩33,875 | -4.30% | 733만 |
|---|
| 2026.04.29 | ₩33,426 | ₩35,532 | ₩32,782 | ₩35,398 | +5.90% | 625.3만 |
|---|
| 2026.04.28 | ₩34,606 | ₩36,055 | ₩32,782 | ₩33,037 | -4.53% | 670.7만 |
|---|
| 2026.04.27 | ₩31,984 | ₩34,794 | ₩31,038 | ₩34,606 | +8.20% | 688.9만 |
|---|
| 2026.04.24 | ₩33,600 | ₩33,949 | ₩31,280 | ₩31,870 | -5.15% | 715.3만 |
|---|
| 2026.04.23 | ₩33,305 | ₩33,573 | ₩31,629 | ₩33,480 | +0.52% | 643.1만 |
|---|
| 2026.04.22 | ₩35,814 | ₩36,685 | ₩32,832 | ₩33,788 | -5.66% | 970.5만 |
|---|
| 2026.04.21 | ₩34,204 | ₩36,672 | ₩33,332 | ₩35,626 | +4.16% | 977.7만 |
|---|
| 2026.04.20 | ₩33,292 | ₩34,808 | ₩32,970 | ₩34,083 | +2.38% | 602.5만 |
|---|
| 2026.04.17 | ₩33,748 | ₩35,264 | ₩32,145 | ₩32,943 | -2.38% | 1270.1만 |
|---|
| 2026.04.16 | ₩31,615 | ₩34,204 | ₩30,998 | ₩33,372 | +5.56% | 1403.6만 |
|---|
| 2026.04.15 | ₩29,187 | ₩31,447 | ₩28,517 | ₩31,360 | +7.44% | 1436.1만 |
|---|
| 2026.04.14 | ₩32,889 | ₩32,956 | ₩27,739 | ₩28,101 | -14.56% | 2069.6만 |
|---|
| 2026.04.13 | ₩30,985 | ₩33,131 | ₩29,845 | ₩32,688 | +5.50% | 1661.9만 |
|---|
| 2026.04.10 | ₩40,267 | ₩40,495 | ₩30,354 | ₩30,944 | -23.15% | 3871.9만 |
|---|
| 2026.04.09 | ₩43,908 | ₩43,996 | ₩36,417 | ₩39,516 | -10.00% | 2388.1만 |
|---|
| 2026.04.08 | ₩45,672 | ₩46,705 | ₩43,459 | ₩43,929 | -3.82% | 1298만 |
|---|
| 2026.04.07 | ₩42,426 | ₩43,043 | ₩40,978 | ₩42,386 | -0.09% | 814.5만 |
|---|
| 2026.04.06 | ₩45,531 | ₩45,605 | ₩41,608 | ₩42,306 | -7.08% | 1035만 |
|---|
| 2026.04.02 | ₩41,313 | ₩45,900 | ₩41,206 | ₩44,935 | +8.77% | 1213.2만 |
|---|
| 2026.04.01 | ₩40,212 | ₩44,197 | ₩39,972 | ₩43,405 | +7.94% | 1460.3만 |
|---|
| 2026.03.31 | ₩34,982 | ₩39,120 | ₩34,740 | ₩38,979 | +11.43% | 1295만 |
|---|
| 2026.03.30 | ₩38,134 | ₩39,033 | ₩33,010 | ₩34,231 | -10.24% | 1325.4만 |
|---|
| 2026.03.27 | ₩37,698 | ₩39,133 | ₩36,149 | ₩36,793 | -2.40% | 981.2만 |
|---|
| 2026.03.26 | ₩39,569 | ₩41,420 | ₩38,027 | ₩38,349 | -3.08% | 1258.2만 |
|---|
| 2026.03.25 | ₩39,529 | ₩41,514 | ₩38,355 | ₩39,958 | +1.09% | 1382.2만 |
|---|
| 2026.03.24 | ₩38,288 | ₩38,966 | ₩36,484 | ₩37,826 | -1.21% | 998.9만 |
|---|
| 2026.03.23 | ₩33,802 | ₩38,617 | ₩33,265 | ₩38,563 | +14.09% | 1388.1만 |
|---|
| 2026.03.20 | ₩35,518 | ₩35,518 | ₩33,104 | ₩33,802 | -4.83% | 2000만 |
|---|
| 2026.03.19 | ₩35,639 | ₩36,417 | ₩34,164 | ₩35,478 | -0.45% | 1038.7만 |
|---|
| 2026.03.18 | ₩32,232 | ₩37,007 | ₩32,058 | ₩36,055 | +11.86% | 1550.7만 |
|---|
| 2026.03.17 | ₩29,871 | ₩32,621 | ₩29,509 | ₩32,433 | +8.58% | 959.9만 |
|---|
| 2026.03.16 | ₩33,614 | ₩34,338 | ₩30,555 | ₩30,569 | -9.06% | 1081.5만 |
|---|
| 2026.03.13 | ₩32,500 | ₩34,593 | ₩32,460 | ₩32,970 | +1.44% | 964만 |
|---|
| 2026.03.12 | ₩31,561 | ₩33,645 | ₩31,481 | ₩32,487 | +2.93% | 1024만 |
|---|
| 2026.03.11 | ₩30,797 | ₩33,828 | ₩30,797 | ₩32,259 | +4.75% | 1522.6만 |
|---|
| 2026.03.10 | ₩29,610 | ₩31,012 | ₩28,329 | ₩30,502 | +3.01% | 1471.6만 |
|---|
| 2026.03.09 | ₩26,361 | ₩29,308 | ₩25,968 | ₩29,281 | +11.08% | 1102.9만 |
|---|
| 2026.03.06 | ₩26,739 | ₩28,973 | ₩26,666 | ₩27,014 | +1.03% | 1304.7만 |
|---|
| 2026.03.05 | ₩26,827 | ₩28,772 | ₩26,746 | ₩27,417 | +2.20% | 1182.3만 |
|---|
| 2026.03.04 | ₩28,235 | ₩29,174 | ₩26,615 | ₩26,880 | -4.80% | 983.3만 |
|---|
| 2026.03.03 | ₩27,242 | ₩28,403 | ₩25,056 | ₩28,349 | +4.06% | 1749.7만 |
|---|
| 2026.03.02 | ₩25,177 | ₩28,476 | ₩24,962 | ₩28,396 | +12.79% | 1702.5만 |
|---|
| 2026.02.27 | ₩23,473 | ₩25,686 | ₩22,977 | ₩25,646 | +9.26% | 1023만 |
|---|
| 2026.02.26 | ₩24,385 | ₩25,697 | ₩23,514 | ₩24,090 | -1.21% | 941.6만 |
|---|
| 2026.02.25 | ₩23,701 | ₩24,895 | ₩23,621 | ₩24,345 | +2.72% | 801.6만 |
|---|
| 2026.02.24 | ₩22,803 | ₩24,211 | ₩22,011 | ₩23,701 | +3.94% | 1034.8만 |
|---|
| 2026.02.23 | ₩23,527 | ₩23,795 | ₩22,279 | ₩22,803 | -3.08% | 1789.9만 |
|---|
| 2026.02.20 | ₩24,090 | ₩26,786 | ₩24,023 | ₩24,251 | +0.67% | 2163.1만 |
|---|
| 2026.02.19 | ₩25,116 | ₩27,189 | ₩24,023 | ₩24,238 | -3.50% | 2844.1만 |
|---|
| 2026.02.18 | ₩23,514 | ₩25,512 | ₩23,111 | ₩25,257 | +7.42% | 1660.3만 |
|---|
| 2026.02.17 | ₩24,493 | ₩25,847 | ₩22,320 | ₩23,688 | -3.29% | 2096만 |
|---|
| 2026.02.13 | ₩21,582 | ₩25,673 | ₩21,515 | ₩24,493 | +13.49% | 5539.7만 |
|---|
| 2026.02.12 | ₩18,095 | ₩23,956 | ₩17,947 | ₩21,515 | +18.90% | 1.2억 |
|---|
| 2026.02.11 | ₩12,474 | ₩12,655 | ₩12,099 | ₩12,488 | +0.11% | 1689.1만 |
|---|
| 2026.02.10 | ₩11,797 | ₩12,387 | ₩11,750 | ₩12,193 | +3.35% | 371.6만 |
|---|
| 2026.02.09 | ₩11,388 | ₩12,218 | ₩11,026 | ₩11,696 | +2.71% | 430만 |
|---|
| 2026.02.06 | ₩10,798 | ₩11,529 | ₩10,731 | ₩11,495 | +6.46% | 363.5만 |
|---|
| 2026.02.05 | ₩10,972 | ₩11,093 | ₩10,556 | ₩10,677 | -2.69% | 348.4만 |
|---|
| 2026.02.04 | ₩11,763 | ₩11,777 | ₩10,905 | ₩11,146 | -5.25% | 418.6만 |
|---|
| 2026.02.03 | ₩12,307 | ₩12,320 | ₩11,348 | ₩11,790 | -4.20% | 404.5만 |
|---|
| 2026.02.02 | ₩12,327 | ₩12,796 | ₩12,220 | ₩12,380 | +0.44% | 218만 |
|---|
| 2026.01.30 | ₩12,743 | ₩12,837 | ₩12,213 | ₩12,407 | -2.63% | 197.5만 |
|---|
| 2026.01.29 | ₩13,239 | ₩13,239 | ₩12,454 | ₩12,904 | -2.53% | 295.5만 |
|---|
| 2026.01.28 | ₩13,957 | ₩13,957 | ₩13,024 | ₩13,306 | -4.66% | 368.2만 |
|---|
| 2026.01.27 | ₩14,185 | ₩14,372 | ₩13,266 | ₩13,789 | -2.79% | 817.8만 |
|---|
| 2026.01.26 | ₩12,541 | ₩13,547 | ₩12,541 | ₩13,118 | +4.60% | 538만 |
|---|
| 2026.01.23 | ₩12,609 | ₩12,756 | ₩12,414 | ₩12,461 | -1.17% | 250.8만 |
|---|
| 2026.01.22 | ₩12,112 | ₩12,595 | ₩12,085 | ₩12,582 | +3.88% | 221만 |
|---|
| 2026.01.21 | ₩11,804 | ₩12,032 | ₩11,723 | ₩11,965 | +1.36% | 213.5만 |
|---|
| 2026.01.20 | ₩11,804 | ₩11,998 | ₩11,721 | ₩11,777 | -0.23% | 296.6만 |
|---|
| 2026.01.16 | ₩12,166 | ₩12,287 | ₩12,046 | ₩12,112 | -0.44% | 443.1만 |
|---|
| 2026.01.15 | ₩12,354 | ₩12,354 | ₩12,099 | ₩12,300 | -0.43% | 214.2만 |
|---|
| 2026.01.14 | ₩12,340 | ₩12,387 | ₩11,991 | ₩12,347 | +0.05% | 309.6만 |
|---|
| 2026.01.13 | ₩12,541 | ₩12,837 | ₩12,307 | ₩12,434 | -0.86% | 235.8만 |
|---|
| 2026.01.12 | ₩12,394 | ₩12,662 | ₩12,354 | ₩12,528 | +1.08% | 248.1만 |
|---|
| 2026.01.09 | ₩13,386 | ₩13,413 | ₩12,448 | ₩12,488 | -6.71% | 426.2만 |
|---|
| 2026.01.08 | ₩13,977 | ₩14,131 | ₩13,293 | ₩13,346 | -4.51% | 379.8만 |
|---|
| 2026.01.07 | ₩13,547 | ₩14,312 | ₩13,547 | ₩14,124 | +4.26% | 285.6만 |
|---|
| 2026.01.06 | ₩13,547 | ₩13,568 | ₩12,997 | ₩13,507 | -0.30% | 263.8만 |
|---|
| 2026.01.05 | ₩13,708 | ₩14,084 | ₩13,494 | ₩13,641 | -0.49% | 666.9만 |
|---|
| 2026.01.02 | ₩13,856 | ₩13,963 | ₩13,313 | ₩13,668 | -1.36% | 217.3만 |
|---|
| 2025.12.31 | ₩13,574 | ₩13,749 | ₩13,507 | ₩13,655 | +0.59% | 188.4만 |
|---|
| 2025.12.30 | ₩13,708 | ₩13,856 | ₩13,574 | ₩13,601 | -0.78% | 153.6만 |
|---|
| 2025.12.29 | ₩13,682 | ₩13,844 | ₩13,581 | ₩13,695 | +0.10% | 187.1만 |
|---|
| 2025.12.26 | ₩14,044 | ₩14,084 | ₩13,614 | ₩13,735 | -2.20% | 192.6만 |
|---|
| 2025.12.24 | ₩14,017 | ₩14,265 | ₩13,950 | ₩14,138 | +0.86% | 91만 |
|---|
| 2025.12.23 | ₩14,232 | ₩14,232 | ₩13,936 | ₩13,990 | -1.70% | 190.2만 |
|---|
| 2025.12.22 | ₩13,735 | ₩14,473 | ₩13,561 | ₩14,366 | +4.59% | 279.7만 |
|---|
| 2025.12.19 | ₩13,749 | ₩13,816 | ₩13,568 | ₩13,722 | -0.20% | 642.1만 |
|---|
| 2025.12.18 | ₩13,507 | ₩13,769 | ₩13,212 | ₩13,749 | +1.79% | 302.4만 |
|---|
| 2025.12.17 | ₩13,641 | ₩13,735 | ₩13,400 | ₩13,427 | -1.57% | 222.9만 |
|---|
| 2025.12.16 | ₩13,614 | ₩13,722 | ₩13,360 | ₩13,641 | +0.20% | 318.5만 |
|---|
| 2025.12.15 | ₩14,406 | ₩14,419 | ₩13,762 | ₩13,843 | -3.91% | 433.5만 |
|---|
| 2025.12.12 | ₩14,044 | ₩14,124 | ₩13,507 | ₩13,521 | -3.72% | 257.8만 |
|---|
| 2025.12.11 | ₩14,111 | ₩14,232 | ₩13,796 | ₩13,990 | -0.86% | 340.9만 |
|---|
| 2025.12.10 | ₩14,567 | ₩14,862 | ₩14,064 | ₩14,138 | -2.95% | 380.9만 |
|---|
| 2025.12.09 | ₩15,077 | ₩15,117 | ₩14,520 | ₩14,594 | -3.20% | 496.1만 |
|---|
| 2025.12.08 | ₩14,164 | ₩15,090 | ₩13,829 | ₩14,916 | +5.30% | 1971.3만 |
|---|
| 2025.12.05 | ₩15,211 | ₩15,238 | ₩13,684 | ₩14,111 | -7.23% | 1663.8만 |
|---|
| 2025.12.04 | ₩14,929 | ₩15,553 | ₩14,795 | ₩15,452 | +3.50% | 801.9만 |
|---|
| 2025.12.03 | ₩15,747 | ₩15,747 | ₩15,184 | ₩15,747 | 0.00% | 312만 |
|---|
| 2025.12.02 | ₩15,962 | ₩16,889 | ₩15,372 | ₩15,626 | -2.10% | 399만 |
|---|
| 2025.12.01 | ₩15,358 | ₩15,801 | ₩15,023 | ₩15,774 | +2.71% | 293.6만 |
|---|
| 2025.11.28 | ₩15,855 | ₩15,895 | ₩15,466 | ₩15,640 | -1.35% | 150.3만 |
|---|
| 2025.11.26 | ₩16,472 | ₩16,639 | ₩15,298 | ₩15,935 | -3.26% | 446.9만 |
|---|
| 2025.11.25 | ₩15,479 | ₩16,659 | ₩15,238 | ₩16,552 | +6.93% | 450만 |
|---|
| 2025.11.24 | ₩14,741 | ₩15,600 | ₩14,674 | ₩15,586 | +5.73% | 421.1만 |
|---|
| 2025.11.21 | ₩14,104 | ₩14,956 | ₩13,715 | ₩14,634 | +3.76% | 489.1만 |
|---|
| 2025.11.20 | ₩14,835 | ₩15,345 | ₩14,057 | ₩14,138 | -4.70% | 394.3만 |
|---|
| 2025.11.19 | ₩14,003 | ₩14,755 | ₩13,816 | ₩14,620 | +4.41% | 448.5만 |
|---|
| 2025.11.18 | ₩13,668 | ₩14,185 | ₩13,507 | ₩14,071 | +2.94% | 461.9만 |
|---|
| 2025.11.17 | ₩15,412 | ₩15,439 | ₩13,936 | ₩13,977 | -9.31% | 373.3만 |
|---|
| 2025.11.14 | ₩14,714 | ₩15,593 | ₩14,620 | ₩15,063 | +2.37% | 311.8만 |
|---|
| 2025.11.13 | ₩15,801 | ₩16,217 | ₩15,264 | ₩15,345 | -2.89% | 468만 |
|---|
| 2025.11.12 | ₩16,351 | ₩16,820 | ₩15,855 | ₩15,962 | -2.38% | 577.9만 |
|---|
| 2025.11.11 | ₩16,096 | ₩16,418 | ₩15,647 | ₩16,083 | -0.08% | 479.8만 |
|---|
| 2025.11.10 | ₩15,761 | ₩16,311 | ₩15,586 | ₩16,002 | +1.53% | 591.3만 |
|---|
| 2025.11.07 | ₩14,352 | ₩15,640 | ₩14,108 | ₩15,506 | +8.04% | 776.3만 |
|---|
| 2025.11.06 | ₩13,011 | ₩15,050 | ₩12,964 | ₩14,714 | +13.09% | 2197.4만 |
|---|
| 2025.11.05 | ₩10,677 | ₩11,079 | ₩10,664 | ₩10,825 | +1.38% | 533.8만 |
|---|
| 2025.11.04 | ₩10,811 | ₩11,053 | ₩10,677 | ₩10,677 | -1.24% | 282.3만 |
|---|
| 2025.11.03 | ₩11,093 | ₩11,187 | ₩10,818 | ₩11,146 | +0.48% | 445.8만 |
|---|
| 2025.10.31 | ₩10,851 | ₩11,214 | ₩10,771 | ₩11,120 | +2.47% | 206.9만 |
|---|
| 2025.10.30 | ₩10,731 | ₩10,959 | ₩10,597 | ₩10,704 | -0.25% | 178.8만 |
|---|
| 2025.10.29 | ₩11,120 | ₩11,120 | ₩10,623 | ₩10,757 | -3.26% | 228.5만 |
|---|
| 2025.10.28 | ₩11,214 | ₩11,341 | ₩11,086 | ₩11,120 | -0.84% | 135.2만 |
|---|
| 2025.10.27 | ₩11,334 | ₩11,374 | ₩11,106 | ₩11,160 | -1.54% | 152만 |
|---|
| 2025.10.24 | ₩11,133 | ₩11,334 | ₩11,079 | ₩11,173 | +0.36% | 274.5만 |
|---|
| 2025.10.23 | ₩10,771 | ₩11,059 | ₩10,744 | ₩10,945 | +1.62% | 110.4만 |
|---|
| 2025.10.22 | ₩10,932 | ₩11,053 | ₩10,637 | ₩10,798 | -1.23% | 213.9만 |
|---|
| 2025.10.21 | ₩11,173 | ₩11,214 | ₩10,972 | ₩11,039 | -1.20% | 201.4만 |
|---|
| 2025.10.20 | ₩10,717 | ₩11,167 | ₩10,717 | ₩11,106 | +3.63% | 179.6만 |
|---|
| 2025.10.17 | ₩10,449 | ₩10,630 | ₩10,375 | ₩10,543 | +0.90% | 260.9만 |
|---|
| 2025.10.16 | ₩11,281 | ₩11,509 | ₩10,623 | ₩10,650 | -5.59% | 252.1만 |
|---|
| 2025.10.15 | ₩11,039 | ₩11,436 | ₩10,932 | ₩11,240 | +1.82% | 223.8만 |
|---|
| 2025.10.14 | ₩10,744 | ₩11,093 | ₩10,598 | ₩10,825 | +0.75% | 261.9만 |
|---|
| 2025.10.13 | ₩11,214 | ₩11,334 | ₩10,892 | ₩11,026 | -1.67% | 247.6만 |
|---|
| 2025.10.10 | ₩11,535 | ₩12,220 | ₩11,039 | ₩11,039 | -4.30% | 455.7만 |
|---|