시장 데이터를 불러오는 중
전체 종목
FTC Solar, Inc. - Common Stock 과거 주가
FTC Solar, Inc. - Common Stock · FTCI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FTC Solar, Inc. - Common Stock · FTCI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,600 | ₩2,600 | ₩2,546 | ₩2,586 | -0.52% | 13.3만 |
| 2026.10.08 | ₩2,586 | ₩2,600 | ₩2,454 | ₩2,586 | 0.00% | 22.2만 |
| 2026.10.07 | ₩2,640 | ₩2,640 | ₩2,519 | ₩2,573 | -2.54% | 18.7만 |
| 2026.10.06 | ₩2,653 | ₩2,720 | ₩2,546 | ₩2,640 | -0.51% | 38.6만 |
| 2026.10.05 | ₩2,908 | ₩2,961 | ₩2,586 | ₩2,600 | -10.60% | 62.8만 |
| 2026.10.02 | ₩2,868 | ₩2,961 | ₩2,852 | ₩2,881 | +0.47% | 24.3만 |
| 2026.10.01 | ₩2,881 | ₩2,961 | ₩2,787 | ₩2,861 | -0.70% | 29.7만 |
| 2026.09.30 | ₩2,881 | ₩3,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,881 |
| 0.00% |
| 31.3만 |
| 2026.09.29 | ₩3,136 | ₩3,618 | ₩2,707 | ₩2,881 | -8.12% | 156.7만 |
|---|
| 2026.09.28 | ₩3,591 | ₩3,605 | ₩3,109 | ₩3,189 | -11.19% | 58.1만 |
|---|
| 2026.09.25 | ₩3,618 | ₩3,638 | ₩3,449 | ₩3,564 | -1.48% | 30.4만 |
|---|
| 2026.09.24 | ₩3,558 | ₩3,765 | ₩3,350 | ₩3,591 | +0.94% | 80.5만 |
|---|
| 2026.09.23 | ₩3,618 | ₩3,685 | ₩3,370 | ₩3,404 | -5.93% | 29.8만 |
|---|
| 2026.09.22 | ₩3,189 | ₩3,672 | ₩3,162 | ₩3,511 | +10.08% | 58.3만 |
|---|
| 2026.09.21 | ₩3,136 | ₩3,216 | ₩3,042 | ₩3,136 | 0.00% | 20.7만 |
|---|
| 2026.09.18 | ₩3,216 | ₩3,660 | ₩3,055 | ₩3,095 | -3.75% | 239만 |
|---|
| 2026.09.17 | ₩2,868 | ₩2,894 | ₩2,774 | ₩2,854 | -0.47% | 12.9만 |
|---|
| 2026.09.16 | ₩2,881 | ₩2,881 | ₩2,707 | ₩2,854 | -0.93% | 21.8만 |
|---|
| 2026.09.15 | ₩2,921 | ₩2,948 | ₩2,794 | ₩2,827 | -3.21% | 19.8만 |
|---|
| 2026.09.14 | ₩2,988 | ₩3,082 | ₩2,935 | ₩2,961 | -0.90% | 9.4만 |
|---|
| 2026.09.11 | ₩3,189 | ₩3,216 | ₩3,069 | ₩3,082 | -3.36% | 14.1만 |
|---|
| 2026.09.10 | ₩3,082 | ₩3,136 | ₩2,948 | ₩3,095 | +0.43% | 8.9만 |
|---|
| 2026.09.09 | ₩3,229 | ₩3,270 | ₩3,095 | ₩3,136 | -2.90% | 15.2만 |
|---|
| 2026.09.08 | ₩3,390 | ₩3,524 | ₩3,176 | ₩3,229 | -4.74% | 31.6만 |
|---|
| 2026.09.04 | ₩3,363 | ₩3,497 | ₩3,296 | ₩3,390 | +0.80% | 13.4만 |
|---|
| 2026.09.03 | ₩3,283 | ₩3,417 | ₩3,189 | ₩3,377 | +2.86% | 17.5만 |
|---|
| 2026.09.02 | ₩3,136 | ₩3,243 | ₩3,055 | ₩3,203 | +2.14% | 21.6만 |
|---|
| 2026.09.01 | ₩3,444 | ₩3,444 | ₩3,042 | ₩3,082 | -10.51% | 38만 |
|---|
| 2026.08.31 | ₩3,363 | ₩3,417 | ₩3,082 | ₩3,149 | -6.37% | 29.2만 |
|---|
| 2026.08.28 | ₩3,296 | ₩3,886 | ₩3,296 | ₩3,417 | +3.66% | 92.2만 |
|---|
| 2026.08.27 | ₩3,149 | ₩3,511 | ₩3,028 | ₩3,256 | +3.40% | 43.2만 |
|---|
| 2026.08.26 | ₩2,841 | ₩3,082 | ₩2,801 | ₩3,069 | +8.02% | 68.6만 |
|---|
| 2026.08.25 | ₩2,874 | ₩2,935 | ₩2,660 | ₩2,667 | -7.23% | 43.1만 |
|---|
| 2026.08.24 | ₩2,854 | ₩2,905 | ₩2,707 | ₩2,854 | 0.00% | 8.5만 |
|---|
| 2026.08.21 | ₩2,881 | ₩3,028 | ₩2,827 | ₩2,854 | -0.93% | 11.1만 |
|---|
| 2026.08.20 | ₩2,961 | ₩3,002 | ₩2,827 | ₩2,894 | -2.26% | 17.1만 |
|---|
| 2026.08.19 | ₩2,961 | ₩3,176 | ₩2,880 | ₩3,002 | +1.36% | 43.1만 |
|---|
| 2026.08.18 | ₩3,055 | ₩3,124 | ₩2,894 | ₩2,921 | -4.39% | 17.1만 |
|---|
| 2026.08.17 | ₩3,149 | ₩3,272 | ₩3,055 | ₩3,109 | -1.28% | 9.9만 |
|---|
| 2026.08.14 | ₩3,270 | ₩3,270 | ₩3,082 | ₩3,136 | -4.10% | 9.9만 |
|---|
| 2026.08.13 | ₩3,162 | ₩3,310 | ₩3,055 | ₩3,256 | +2.97% | 14만 |
|---|
| 2026.08.12 | ₩3,658 | ₩3,658 | ₩3,055 | ₩3,149 | -13.92% | 32.6만 |
|---|
| 2026.08.11 | ₩3,806 | ₩3,899 | ₩3,511 | ₩3,591 | -5.63% | 12.9만 |
|---|
| 2026.08.10 | ₩3,779 | ₩3,859 | ₩3,618 | ₩3,792 | +0.35% | 13.2만 |
|---|
| 2026.08.07 | ₩3,752 | ₩4,020 | ₩3,645 | ₩3,645 | -2.86% | 23.7만 |
|---|
| 2026.08.06 | ₩4,033 | ₩4,288 | ₩3,672 | ₩3,685 | -8.64% | 35.5만 |
|---|
| 2026.08.05 | ₩3,725 | ₩4,690 | ₩3,564 | ₩3,953 | +6.12% | 42.6만 |
|---|
| 2026.08.04 | ₩3,980 | ₩4,260 | ₩3,886 | ₩4,127 | +3.70% | 30.6만 |
|---|
| 2026.08.03 | ₩3,698 | ₩3,993 | ₩3,685 | ₩3,819 | +3.26% | 15.7만 |
|---|
| 2026.07.31 | ₩3,672 | ₩3,804 | ₩3,471 | ₩3,685 | +0.36% | 16.9만 |
|---|
| 2026.07.30 | ₩3,578 | ₩3,832 | ₩3,444 | ₩3,524 | -1.50% | 36.6만 |
|---|
| 2026.07.29 | ₩3,631 | ₩3,664 | ₩3,457 | ₩3,484 | -4.06% | 20.1만 |
|---|
| 2026.07.28 | ₩4,261 | ₩4,409 | ₩3,591 | ₩3,618 | -15.09% | 32만 |
|---|
| 2026.07.27 | ₩4,127 | ₩4,288 | ₩3,893 | ₩4,288 | +3.90% | 22.1만 |
|---|
| 2026.07.24 | ₩4,690 | ₩4,784 | ₩3,940 | ₩3,966 | -15.43% | 40.3만 |
|---|
| 2026.07.23 | ₩4,636 | ₩4,851 | ₩4,596 | ₩4,636 | 0.00% | 14.5만 |
|---|
| 2026.07.22 | ₩4,730 | ₩5,038 | ₩4,556 | ₩4,730 | 0.00% | 22.9만 |
|---|
| 2026.07.21 | ₩5,146 | ₩5,360 | ₩4,650 | ₩4,784 | -7.03% | 37.3만 |
|---|
| 2026.07.20 | ₩5,226 | ₩5,373 | ₩4,998 | ₩5,159 | -1.28% | 26.9만 |
|---|
| 2026.07.17 | ₩5,628 | ₩5,722 | ₩4,958 | ₩5,159 | -8.33% | 39.6만 |
|---|
| 2026.07.16 | ₩6,191 | ₩6,218 | ₩5,695 | ₩5,762 | -6.93% | 5.6만 |
|---|
| 2026.07.15 | ₩6,244 | ₩6,311 | ₩5,842 | ₩6,097 | -2.36% | 6.7만 |
|---|
| 2026.07.14 | ₩6,982 | ₩7,330 | ₩6,104 | ₩6,177 | -11.52% | 13.4만 |
|---|
| 2026.07.13 | ₩7,089 | ₩7,317 | ₩6,874 | ₩7,075 | -0.19% | 10.6만 |
|---|
| 2026.07.10 | ₩6,915 | ₩7,357 | ₩6,807 | ₩7,196 | +4.07% | 11.5만 |
|---|
| 2026.07.09 | ₩6,553 | ₩6,968 | ₩6,499 | ₩6,861 | +4.70% | 13만 |
|---|
| 2026.07.08 | ₩6,526 | ₩6,680 | ₩5,950 | ₩6,606 | +1.23% | 12.4만 |
|---|
| 2026.07.07 | ₩6,700 | ₩6,821 | ₩6,325 | ₩6,700 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩6,727 | ₩7,075 | ₩6,606 | ₩6,754 | +0.40% | 10.7만 |
|---|
| 2026.07.02 | ₩6,754 | ₩6,874 | ₩6,432 | ₩6,700 | -0.79% | 7.6만 |
|---|
| 2026.07.01 | ₩6,821 | ₩6,941 | ₩6,586 | ₩6,673 | -2.16% | 6.1만 |
|---|
| 2026.06.30 | ₩6,499 | ₩6,807 | ₩6,499 | ₩6,807 | +4.74% | 7.8만 |
|---|
| 2026.06.29 | ₩6,445 | ₩6,687 | ₩6,230 | ₩6,553 | +1.66% | 8만 |
|---|
| 2026.06.26 | ₩5,936 | ₩6,445 | ₩5,936 | ₩6,419 | +8.13% | 20만 |
|---|
| 2026.06.25 | ₩6,579 | ₩6,673 | ₩5,936 | ₩6,110 | -7.13% | 14.7만 |
|---|
| 2026.06.24 | ₩6,888 | ₩6,968 | ₩6,419 | ₩6,673 | -3.11% | 11.6만 |
|---|
| 2026.06.23 | ₩6,888 | ₩7,236 | ₩6,740 | ₩6,995 | +1.56% | 8.8만 |
|---|
| 2026.06.22 | ₩6,821 | ₩7,209 | ₩6,700 | ₩7,022 | +2.95% | 6.9만 |
|---|
| 2026.06.18 | ₩6,861 | ₩7,504 | ₩6,680 | ₩6,888 | +0.39% | 22만 |
|---|
| 2026.06.17 | ₩5,950 | ₩7,022 | ₩5,950 | ₩6,807 | +14.41% | 18.2만 |
|---|
| 2026.06.16 | ₩6,097 | ₩6,271 | ₩5,755 | ₩5,936 | -2.64% | 9.2만 |
|---|
| 2026.06.15 | ₩5,856 | ₩6,246 | ₩5,856 | ₩6,043 | +3.20% | 3.1만 |
|---|
| 2026.06.12 | ₩6,070 | ₩6,285 | ₩5,789 | ₩5,789 | -4.64% | 6.1만 |
|---|
| 2026.06.11 | ₩5,816 | ₩6,117 | ₩5,762 | ₩6,017 | +3.46% | 9.4만 |
|---|
| 2026.06.10 | ₩5,990 | ₩5,990 | ₩5,682 | ₩5,749 | -4.03% | 6.6만 |
|---|
| 2026.06.09 | ₩6,553 | ₩6,700 | ₩5,816 | ₩6,023 | -8.08% | 5.9만 |
|---|
| 2026.06.08 | ₩6,579 | ₩6,711 | ₩6,231 | ₩6,244 | -5.09% | 4.8만 |
|---|
| 2026.06.05 | ₩7,116 | ₩7,116 | ₩6,177 | ₩6,365 | -10.55% | 10.1만 |
|---|
| 2026.06.04 | ₩6,874 | ₩7,410 | ₩6,700 | ₩7,223 | +5.07% | 4.1만 |
|---|
| 2026.06.03 | ₩7,652 | ₩7,893 | ₩6,982 | ₩7,008 | -8.41% | 9.3만 |
|---|
| 2026.06.02 | ₩7,451 | ₩8,013 | ₩7,409 | ₩7,812 | +4.86% | 7.3만 |
|---|
| 2026.06.01 | ₩7,343 | ₩7,759 | ₩7,209 | ₩7,544 | +2.74% | 9.5만 |
|---|
| 2026.05.29 | ₩7,370 | ₩7,772 | ₩7,223 | ₩7,370 | 0.00% | 16.7만 |
|---|
| 2026.05.28 | ₩7,236 | ₩7,705 | ₩7,035 | ₩7,384 | +2.04% | 16만 |
|---|
| 2026.05.27 | ₩6,781 | ₩7,330 | ₩6,751 | ₩7,236 | +6.72% | 9만 |
|---|
| 2026.05.26 | ₩6,794 | ₩6,968 | ₩6,606 | ₩6,848 | +0.79% | 11.9만 |
|---|
| 2026.05.22 | ₩6,311 | ₩6,834 | ₩6,137 | ₩6,620 | +4.88% | 15.9만 |
|---|
| 2026.05.21 | ₩5,816 | ₩6,378 | ₩5,628 | ₩6,378 | +9.68% | 9.2만 |
|---|
| 2026.05.20 | ₩5,695 | ₩5,976 | ₩5,521 | ₩5,856 | +2.82% | 6.1만 |
|---|
| 2026.05.19 | ₩5,722 | ₩6,070 | ₩5,414 | ₩5,735 | +0.23% | 15.4만 |
|---|
| 2026.05.18 | ₩6,432 | ₩6,558 | ₩5,695 | ₩5,829 | -9.38% | 16.5만 |
|---|
| 2026.05.15 | ₩5,775 | ₩6,821 | ₩5,641 | ₩6,419 | +11.14% | 38.9만 |
|---|
| 2026.05.14 | ₩5,816 | ₩6,030 | ₩5,668 | ₩6,030 | +3.69% | 10.7만 |
|---|
| 2026.05.13 | ₩5,628 | ₩5,856 | ₩5,387 | ₩5,802 | +3.10% | 11.5만 |
|---|
| 2026.05.12 | ₩5,775 | ₩5,909 | ₩5,414 | ₩5,628 | -2.55% | 16.4만 |
|---|
| 2026.05.11 | ₩5,950 | ₩6,081 | ₩5,494 | ₩5,909 | -0.68% | 10.6만 |
|---|
| 2026.05.08 | ₩5,856 | ₩6,593 | ₩5,829 | ₩5,883 | +0.46% | 31.9만 |
|---|
| 2026.05.07 | ₩5,561 | ₩5,889 | ₩5,373 | ₩5,722 | +2.89% | 28.8만 |
|---|
| 2026.05.06 | ₩4,623 | ₩5,454 | ₩4,295 | ₩5,360 | +15.94% | 49.9만 |
|---|
| 2026.05.05 | ₩5,293 | ₩5,628 | ₩4,422 | ₩4,623 | -12.66% | 119.3만 |
|---|
| 2026.05.04 | ₩6,566 | ₩7,102 | ₩6,124 | ₩6,921 | +5.41% | 51.5만 |
|---|
| 2026.05.01 | ₩6,700 | ₩6,888 | ₩6,466 | ₩6,606 | -1.40% | 4.5만 |
|---|
| 2026.04.30 | ₩6,218 | ₩6,747 | ₩6,218 | ₩6,673 | +7.33% | 3.8만 |
|---|
| 2026.04.29 | ₩6,445 | ₩6,445 | ₩5,963 | ₩6,218 | -3.53% | 4.5만 |
|---|
| 2026.04.28 | ₩6,566 | ₩6,687 | ₩6,137 | ₩6,405 | -2.45% | 2.8만 |
|---|
| 2026.04.27 | ₩6,781 | ₩7,049 | ₩6,553 | ₩6,606 | -2.57% | 4.1만 |
|---|
| 2026.04.24 | ₩6,968 | ₩7,169 | ₩6,700 | ₩6,754 | -3.08% | 4.3만 |
|---|
| 2026.04.23 | ₩7,062 | ₩7,156 | ₩6,700 | ₩6,874 | -2.66% | 9.2만 |
|---|
| 2026.04.22 | ₩6,714 | ₩7,116 | ₩6,660 | ₩7,075 | +5.39% | 10.2만 |
|---|
| 2026.04.21 | ₩6,419 | ₩7,022 | ₩6,392 | ₩6,593 | +2.71% | 13.5만 |
|---|
| 2026.04.20 | ₩6,137 | ₩6,499 | ₩5,911 | ₩6,392 | +4.15% | 14.5만 |
|---|
| 2026.04.17 | ₩6,057 | ₩6,579 | ₩6,017 | ₩6,218 | +2.65% | 8.8만 |
|---|
| 2026.04.16 | ₩5,829 | ₩6,204 | ₩5,521 | ₩6,003 | +2.99% | 9.1만 |
|---|
| 2026.04.15 | ₩5,909 | ₩6,108 | ₩5,595 | ₩5,735 | -2.95% | 17.4만 |
|---|
| 2026.04.14 | ₩4,730 | ₩6,003 | ₩4,730 | ₩5,883 | +24.36% | 43.2만 |
|---|
| 2026.04.13 | ₩4,690 | ₩4,864 | ₩4,557 | ₩4,744 | +1.14% | 11.2만 |
|---|
| 2026.04.10 | ₩4,824 | ₩4,898 | ₩4,730 | ₩4,744 | -1.67% | 25만 |
|---|
| 2026.04.09 | ₩4,864 | ₩5,025 | ₩4,770 | ₩4,784 | -1.65% | 10.2만 |
|---|
| 2026.04.08 | ₩5,199 | ₩5,293 | ₩4,824 | ₩4,837 | -6.96% | 17.6만 |
|---|
| 2026.04.07 | ₩4,998 | ₩5,092 | ₩4,636 | ₩4,945 | -1.07% | 9.2만 |
|---|
| 2026.04.06 | ₩4,824 | ₩5,132 | ₩4,824 | ₩5,025 | +4.17% | 10.8만 |
|---|
| 2026.04.02 | ₩4,891 | ₩5,126 | ₩4,717 | ₩4,864 | -0.55% | 20만 |
|---|
| 2026.04.01 | ₩5,079 | ₩5,306 | ₩4,770 | ₩5,052 | -0.53% | 24.3만 |
|---|
| 2026.03.31 | ₩5,213 | ₩5,360 | ₩4,770 | ₩5,065 | -2.83% | 24.8만 |
|---|
| 2026.03.30 | ₩5,414 | ₩5,588 | ₩5,025 | ₩5,065 | -6.44% | 11.4만 |
|---|
| 2026.03.27 | ₩5,695 | ₩5,762 | ₩5,373 | ₩5,414 | -4.94% | 8.7만 |
|---|
| 2026.03.26 | ₩5,789 | ₩6,164 | ₩5,655 | ₩5,789 | 0.00% | 14.1만 |
|---|
| 2026.03.25 | ₩6,499 | ₩6,499 | ₩5,896 | ₩6,030 | -7.22% | 17.9만 |
|---|
| 2026.03.24 | ₩6,740 | ₩6,854 | ₩6,244 | ₩6,311 | -6.36% | 27.6만 |
|---|
| 2026.03.23 | ₩6,432 | ₩7,062 | ₩6,231 | ₩6,767 | +5.21% | 19.7만 |
|---|
| 2026.03.20 | ₩5,842 | ₩6,285 | ₩5,682 | ₩6,204 | +6.19% | 13.4만 |
|---|
| 2026.03.19 | ₩5,976 | ₩6,204 | ₩5,762 | ₩5,816 | -2.69% | 7.8만 |
|---|
| 2026.03.18 | ₩6,432 | ₩6,606 | ₩6,057 | ₩6,124 | -4.79% | 8만 |
|---|
| 2026.03.17 | ₩6,338 | ₩6,767 | ₩6,338 | ₩6,472 | +2.11% | 12.4만 |
|---|
| 2026.03.16 | ₩6,137 | ₩6,566 | ₩5,869 | ₩6,244 | +1.75% | 9.4만 |
|---|
| 2026.03.13 | ₩6,164 | ₩6,439 | ₩5,950 | ₩5,976 | -3.04% | 8.1만 |
|---|
| 2026.03.12 | ₩6,164 | ₩6,714 | ₩6,097 | ₩6,164 | 0.00% | 10.8만 |
|---|
| 2026.03.11 | ₩6,593 | ₩6,821 | ₩6,191 | ₩6,325 | -4.07% | 10.7만 |
|---|
| 2026.03.10 | ₩6,285 | ₩6,848 | ₩6,057 | ₩6,579 | +4.69% | 24.8만 |
|---|
| 2026.03.09 | ₩5,574 | ₩6,472 | ₩5,219 | ₩6,043 | +8.41% | 29만 |
|---|
| 2026.03.06 | ₩6,807 | ₩6,915 | ₩5,561 | ₩5,574 | -18.11% | 51.1만 |
|---|
| 2026.03.05 | ₩6,579 | ₩7,798 | ₩6,579 | ₩7,243 | +10.08% | 71.6만 |
|---|
| 2026.03.04 | ₩9,394 | ₩10,345 | ₩9,246 | ₩9,936 | +5.78% | 13만 |
|---|
| 2026.03.03 | ₩9,608 | ₩9,816 | ₩9,112 | ₩9,112 | -5.16% | 11.1만 |
|---|
| 2026.03.02 | ₩9,501 | ₩10,131 | ₩9,327 | ₩9,916 | +4.37% | 11.1만 |
|---|
| 2026.02.27 | ₩10,104 | ₩10,328 | ₩9,541 | ₩9,702 | -3.98% | 9만 |
|---|
| 2026.02.26 | ₩10,667 | ₩10,696 | ₩9,903 | ₩10,372 | -2.76% | 10만 |
|---|
| 2026.02.25 | ₩10,171 | ₩11,283 | ₩10,157 | ₩10,559 | +3.82% | 11.6만 |
|---|
| 2026.02.24 | ₩9,822 | ₩10,224 | ₩9,501 | ₩10,144 | +3.27% | 9.4만 |
|---|
| 2026.02.23 | ₩10,935 | ₩10,935 | ₩8,978 | ₩9,903 | -9.44% | 25.9만 |
|---|
| 2026.02.20 | ₩10,988 | ₩11,251 | ₩10,814 | ₩10,975 | -0.12% | 5.7만 |
|---|
| 2026.02.19 | ₩11,497 | ₩11,497 | ₩10,640 | ₩11,216 | -2.45% | 8.1만 |
|---|
| 2026.02.18 | ₩12,275 | ₩12,275 | ₩11,484 | ₩11,551 | -5.90% | 11.9만 |
|---|
| 2026.02.17 | ₩12,677 | ₩12,878 | ₩12,087 | ₩12,315 | -2.85% | 4.1만 |
|---|
| 2026.02.13 | ₩12,596 | ₩13,400 | ₩12,549 | ₩12,717 | +0.96% | 6.9만 |
|---|
| 2026.02.12 | ₩13,400 | ₩13,534 | ₩12,462 | ₩12,650 | -5.60% | 5.1만 |
|---|
| 2026.02.11 | ₩13,708 | ₩13,923 | ₩12,603 | ₩13,360 | -2.54% | 6.7만 |
|---|
| 2026.02.10 | ₩12,757 | ₩13,722 | ₩12,395 | ₩13,440 | +5.36% | 12.9만 |
|---|
| 2026.02.09 | ₩12,770 | ₩13,313 | ₩12,328 | ₩12,918 | +1.15% | 3.2만 |
|---|
| 2026.02.06 | ₩12,543 | ₩13,246 | ₩12,543 | ₩12,730 | +1.50% | 4.1만 |
|---|
| 2026.02.05 | ₩13,105 | ₩13,427 | ₩12,402 | ₩12,543 | -4.29% | 7.2만 |
|---|
| 2026.02.04 | ₩14,003 | ₩14,070 | ₩12,529 | ₩13,802 | -1.44% | 10.6만 |
|---|
| 2026.02.03 | ₩14,218 | ₩14,579 | ₩13,682 | ₩13,869 | -2.45% | 8.8만 |
|---|
| 2026.02.02 | ₩13,802 | ₩14,472 | ₩13,735 | ₩13,990 | +1.36% | 3.6만 |
|---|
| 2026.01.30 | ₩14,285 | ₩14,338 | ₩13,668 | ₩13,909 | -2.63% | 7.9만 |
|---|
| 2026.01.29 | ₩14,700 | ₩14,700 | ₩13,869 | ₩14,593 | -0.73% | 13.9만 |
|---|
| 2026.01.28 | ₩15,477 | ₩15,531 | ₩14,405 | ₩14,660 | -5.28% | 9.7만 |
|---|
| 2026.01.27 | ₩14,499 | ₩15,772 | ₩14,499 | ₩15,363 | +5.96% | 7.6만 |
|---|
| 2026.01.26 | ₩14,995 | ₩15,156 | ₩14,285 | ₩14,385 | -4.07% | 11만 |
|---|
| 2026.01.23 | ₩15,383 | ₩15,383 | ₩14,821 | ₩15,290 | -0.61% | 6만 |
|---|
| 2026.01.22 | ₩14,821 | ₩15,906 | ₩14,646 | ₩15,410 | +3.98% | 8.7만 |
|---|
| 2026.01.21 | ₩15,290 | ₩15,524 | ₩14,043 | ₩14,606 | -4.47% | 7만 |
|---|
| 2026.01.20 | ₩15,879 | ₩16,268 | ₩14,995 | ₩15,229 | -4.09% | 8.6만 |
|---|
| 2026.01.16 | ₩15,584 | ₩17,085 | ₩15,571 | ₩16,522 | +6.02% | 9.3만 |
|---|
| 2026.01.15 | ₩16,134 | ₩16,147 | ₩15,330 | ₩15,578 | -3.45% | 6만 |
|---|
| 2026.01.14 | ₩15,946 | ₩16,516 | ₩14,754 | ₩15,852 | -0.59% | 7.2만 |
|---|
| 2026.01.13 | ₩16,321 | ₩16,375 | ₩15,678 | ₩16,107 | -1.31% | 12.3만 |
|---|
| 2026.01.12 | ₩16,080 | ₩16,951 | ₩15,705 | ₩16,241 | +1.00% | 8.6만 |
|---|
| 2026.01.09 | ₩16,522 | ₩16,750 | ₩15,571 | ₩15,946 | -3.49% | 11.6만 |
|---|
| 2026.01.08 | ₩16,321 | ₩17,018 | ₩16,295 | ₩16,362 | +0.25% | 7만 |
|---|
| 2026.01.07 | ₩15,933 | ₩16,576 | ₩15,437 | ₩16,134 | +1.26% | 6.7만 |
|---|
| 2026.01.06 | ₩16,857 | ₩16,918 | ₩15,973 | ₩16,000 | -5.09% | 7.3만 |
|---|
| 2026.01.05 | ₩16,737 | ₩16,938 | ₩15,692 | ₩16,750 | +0.08% | 11.6만 |
|---|
| 2026.01.02 | ₩14,901 | ₩16,804 | ₩14,721 | ₩16,388 | +9.98% | 11만 |
|---|
| 2025.12.31 | ₩14,432 | ₩14,700 | ₩14,017 | ₩14,620 | +1.30% | 5.9만 |
|---|
| 2025.12.30 | ₩16,027 | ₩16,027 | ₩14,084 | ₩14,472 | -9.70% | 12.5만 |
|---|
| 2025.12.29 | ₩15,651 | ₩16,067 | ₩15,383 | ₩16,027 | +2.40% | 4.6만 |
|---|
| 2025.12.26 | ₩15,852 | ₩16,013 | ₩15,370 | ₩16,000 | +0.93% | 5.5만 |
|---|
| 2025.12.24 | ₩15,625 | ₩16,074 | ₩15,330 | ₩15,852 | +1.46% | 3.9만 |
|---|
| 2025.12.23 | ₩15,316 | ₩15,705 | ₩15,002 | ₩15,625 | +2.01% | 5.9만 |
|---|
| 2025.12.22 | ₩14,070 | ₩15,485 | ₩13,842 | ₩15,383 | +9.33% | 9.4만 |
|---|
| 2025.12.19 | ₩13,842 | ₩14,579 | ₩13,266 | ₩13,990 | +1.06% | 12.6만 |
|---|
| 2025.12.18 | ₩12,703 | ₩13,836 | ₩12,482 | ₩13,347 | +5.06% | 13.5만 |
|---|
| 2025.12.17 | ₩12,824 | ₩13,032 | ₩12,074 | ₩12,074 | -5.85% | 9만 |
|---|
| 2025.12.16 | ₩12,462 | ₩13,079 | ₩12,355 | ₩12,824 | +2.90% | 6만 |
|---|
| 2025.12.15 | ₩12,985 | ₩12,985 | ₩12,342 | ₩12,422 | -4.33% | 7.5만 |
|---|
| 2025.12.12 | ₩13,320 | ₩13,447 | ₩12,734 | ₩12,844 | -3.57% | 5.3만 |
|---|
| 2025.12.11 | ₩12,449 | ₩13,601 | ₩12,114 | ₩13,387 | +7.53% | 16.6만 |
|---|
| 2025.12.10 | ₩12,476 | ₩12,797 | ₩12,288 | ₩12,489 | +0.11% | 14.7만 |
|---|
| 2025.12.09 | ₩12,382 | ₩12,714 | ₩12,100 | ₩12,556 | +1.41% | 6.1만 |
|---|
| 2025.12.08 | ₩12,636 | ₩12,811 | ₩12,328 | ₩12,382 | -2.01% | 7.9만 |
|---|
| 2025.12.05 | ₩13,092 | ₩13,092 | ₩12,315 | ₩12,489 | -4.61% | 5.5만 |
|---|
| 2025.12.04 | ₩13,132 | ₩13,461 | ₩12,824 | ₩13,065 | -0.51% | 5.2만 |
|---|
| 2025.12.03 | ₩12,998 | ₩13,142 | ₩11,926 | ₩13,079 | +0.62% | 8.1만 |
|---|
| 2025.12.02 | ₩12,141 | ₩13,380 | ₩11,995 | ₩12,931 | +6.51% | 18.8만 |
|---|
| 2025.12.01 | ₩12,636 | ₩12,636 | ₩11,685 | ₩11,873 | -6.04% | 6만 |
|---|
| 2025.11.28 | ₩12,355 | ₩12,998 | ₩12,275 | ₩12,636 | +2.28% | 9.7만 |
|---|
| 2025.11.26 | ₩12,462 | ₩12,717 | ₩12,100 | ₩12,315 | -1.18% | 4.3만 |
|---|
| 2025.11.25 | ₩11,940 | ₩12,864 | ₩11,826 | ₩12,301 | +3.03% | 5.9만 |
|---|
| 2025.11.24 | ₩11,404 | ₩12,067 | ₩11,039 | ₩11,899 | +4.35% | 9만 |
|---|
| 2025.11.21 | ₩11,363 | ₩11,882 | ₩10,847 | ₩11,390 | +0.24% | 11.8만 |
|---|
| 2025.11.20 | ₩12,315 | ₩12,945 | ₩11,283 | ₩11,296 | -8.27% | 12.1만 |
|---|
| 2025.11.19 | ₩11,819 | ₩12,744 | ₩11,674 | ₩12,060 | +2.04% | 8.5만 |
|---|
| 2025.11.18 | ₩12,623 | ₩13,414 | ₩11,404 | ₩11,873 | -5.94% | 36.5만 |
|---|
| 2025.11.17 | ₩13,668 | ₩14,459 | ₩12,127 | ₩12,864 | -5.88% | 50.2만 |
|---|
| 2025.11.14 | ₩14,177 | ₩14,767 | ₩13,629 | ₩13,976 | -1.42% | 38.1만 |
|---|
| 2025.11.13 | ₩15,249 | ₩15,343 | ₩14,204 | ₩14,780 | -3.08% | 69.7만 |
|---|
| 2025.11.12 | ₩12,060 | ₩15,276 | ₩11,859 | ₩14,874 | +23.33% | 547.9만 |
|---|
| 2025.11.11 | ₩9,782 | ₩10,037 | ₩9,420 | ₩9,970 | +1.92% | 8.2만 |
|---|
| 2025.11.10 | ₩11,109 | ₩11,296 | ₩9,836 | ₩9,889 | -10.98% | 13.9만 |
|---|
| 2025.11.07 | ₩10,720 | ₩11,229 | ₩10,385 | ₩11,082 | +3.38% | 1.8만 |
|---|
| 2025.11.06 | ₩11,363 | ₩11,526 | ₩10,787 | ₩10,854 | -4.48% | 3.2만 |
|---|
| 2025.11.05 | ₩10,693 | ₩11,712 | ₩10,586 | ₩11,444 | +7.02% | 2.6만 |
|---|
| 2025.11.04 | ₩10,841 | ₩11,095 | ₩10,452 | ₩10,613 | -2.10% | 3.2만 |
|---|
| 2025.11.03 | ₩11,819 | ₩12,059 | ₩10,935 | ₩11,216 | -5.10% | 3.1만 |
|---|
| 2025.10.31 | ₩11,258 | ₩11,819 | ₩10,921 | ₩11,819 | +4.99% | 3.2만 |
|---|
| 2025.10.30 | ₩11,779 | ₩12,088 | ₩11,323 | ₩11,531 | -2.10% | 3.3만 |
|---|
| 2025.10.29 | ₩11,631 | ₩12,288 | ₩11,511 | ₩11,685 | +0.46% | 3.3만 |
|---|
| 2025.10.28 | ₩12,134 | ₩12,328 | ₩11,377 | ₩11,625 | -4.20% | 5.9만 |
|---|
| 2025.10.27 | ₩11,806 | ₩12,248 | ₩11,591 | ₩12,100 | +2.50% | 2.5만 |
|---|
| 2025.10.24 | ₩11,310 | ₩12,060 | ₩11,136 | ₩11,826 | +4.56% | 5.1만 |
|---|
| 2025.10.23 | ₩10,573 | ₩11,572 | ₩10,573 | ₩11,270 | +6.59% | 4.6만 |
|---|
| 2025.10.22 | ₩11,216 | ₩11,256 | ₩9,943 | ₩10,479 | -6.57% | 15.5만 |
|---|
| 2025.10.21 | ₩11,513 | ₩11,655 | ₩11,008 | ₩11,256 | -2.23% | 2.7만 |
|---|
| 2025.10.20 | ₩12,007 | ₩12,208 | ₩11,229 | ₩11,718 | -2.40% | 3.2만 |
|---|
| 2025.10.17 | ₩12,489 | ₩12,489 | ₩11,216 | ₩11,712 | -6.22% | 6.4만 |
|---|
| 2025.10.16 | ₩11,966 | ₩12,730 | ₩11,658 | ₩12,623 | +5.49% | 11.9만 |
|---|
| 2025.10.15 | ₩11,122 | ₩11,980 | ₩10,988 | ₩11,819 | +6.27% | 13.6만 |
|---|
| 2025.10.14 | ₩10,278 | ₩11,122 | ₩10,090 | ₩10,948 | +6.52% | 6.3만 |
|---|
| 2025.10.13 | ₩10,050 | ₩10,854 | ₩10,050 | ₩10,720 | +6.67% | 9.8만 |
|---|
| 2025.10.10 | ₩10,720 | ₩10,720 | ₩9,809 | ₩9,809 | -8.50% | 7.5만 |
|---|