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 | ₩2,589 | ₩2,589 | ₩2,536 | ₩2,576 | -0.52% | 13.3만 |
| 2026.10.08 | ₩2,576 | ₩2,589 | ₩2,444 | ₩2,576 | 0.00% | 22.2만 |
| 2026.10.07 | ₩2,629 | ₩2,629 | ₩2,509 | ₩2,563 | -2.54% | 18.7만 |
| 2026.10.06 | ₩2,643 | ₩2,709 | ₩2,536 | ₩2,629 | -0.51% | 38.6만 |
| 2026.10.05 | ₩2,896 | ₩2,950 | ₩2,576 | ₩2,589 | -10.60% | 62.8만 |
| 2026.10.02 | ₩2,856 | ₩2,950 | ₩2,840 | ₩2,870 | +0.47% | 24.3만 |
| 2026.10.01 | ₩2,870 | ₩2,950 | ₩2,776 | ₩2,850 | -0.70% | 29.7만 |
| 2026.09.30 | ₩2,870 | ₩3,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,870 |
| 0.00% |
| 31.3만 |
| 2026.09.29 | ₩3,123 | ₩3,604 | ₩2,696 | ₩2,870 | -8.12% | 156.7만 |
|---|
| 2026.09.28 | ₩3,577 | ₩3,590 | ₩3,096 | ₩3,177 | -11.19% | 58.1만 |
|---|
| 2026.09.25 | ₩3,604 | ₩3,624 | ₩3,435 | ₩3,550 | -1.48% | 30.4만 |
|---|
| 2026.09.24 | ₩3,544 | ₩3,750 | ₩3,337 | ₩3,577 | +0.94% | 80.5만 |
|---|
| 2026.09.23 | ₩3,604 | ₩3,670 | ₩3,357 | ₩3,390 | -5.93% | 29.8만 |
|---|
| 2026.09.22 | ₩3,177 | ₩3,657 | ₩3,150 | ₩3,497 | +10.08% | 58.3만 |
|---|
| 2026.09.21 | ₩3,123 | ₩3,203 | ₩3,030 | ₩3,123 | 0.00% | 20.7만 |
|---|
| 2026.09.18 | ₩3,203 | ₩3,645 | ₩3,043 | ₩3,083 | -3.75% | 239만 |
|---|
| 2026.09.17 | ₩2,856 | ₩2,883 | ₩2,763 | ₩2,843 | -0.47% | 12.9만 |
|---|
| 2026.09.16 | ₩2,870 | ₩2,870 | ₩2,696 | ₩2,843 | -0.93% | 21.8만 |
|---|
| 2026.09.15 | ₩2,910 | ₩2,936 | ₩2,783 | ₩2,816 | -3.21% | 19.8만 |
|---|
| 2026.09.14 | ₩2,976 | ₩3,070 | ₩2,923 | ₩2,950 | -0.90% | 9.4만 |
|---|
| 2026.09.11 | ₩3,177 | ₩3,203 | ₩3,056 | ₩3,070 | -3.36% | 14.1만 |
|---|
| 2026.09.10 | ₩3,070 | ₩3,123 | ₩2,936 | ₩3,083 | +0.43% | 8.9만 |
|---|
| 2026.09.09 | ₩3,217 | ₩3,257 | ₩3,083 | ₩3,123 | -2.90% | 15.2만 |
|---|
| 2026.09.08 | ₩3,377 | ₩3,510 | ₩3,163 | ₩3,217 | -4.74% | 31.6만 |
|---|
| 2026.09.04 | ₩3,350 | ₩3,484 | ₩3,283 | ₩3,377 | +0.80% | 13.4만 |
|---|
| 2026.09.03 | ₩3,270 | ₩3,403 | ₩3,177 | ₩3,363 | +2.86% | 17.5만 |
|---|
| 2026.09.02 | ₩3,123 | ₩3,230 | ₩3,043 | ₩3,190 | +2.14% | 21.6만 |
|---|
| 2026.09.01 | ₩3,430 | ₩3,430 | ₩3,030 | ₩3,070 | -10.51% | 38만 |
|---|
| 2026.08.31 | ₩3,350 | ₩3,403 | ₩3,070 | ₩3,136 | -6.37% | 29.2만 |
|---|
| 2026.08.28 | ₩3,283 | ₩3,871 | ₩3,283 | ₩3,403 | +3.66% | 92.2만 |
|---|
| 2026.08.27 | ₩3,136 | ₩3,497 | ₩3,016 | ₩3,243 | +3.40% | 43.2만 |
|---|
| 2026.08.26 | ₩2,830 | ₩3,070 | ₩2,789 | ₩3,056 | +8.02% | 68.6만 |
|---|
| 2026.08.25 | ₩2,863 | ₩2,923 | ₩2,649 | ₩2,656 | -7.23% | 43.1만 |
|---|
| 2026.08.24 | ₩2,843 | ₩2,894 | ₩2,696 | ₩2,843 | 0.00% | 8.5만 |
|---|
| 2026.08.21 | ₩2,870 | ₩3,016 | ₩2,816 | ₩2,843 | -0.93% | 11.1만 |
|---|
| 2026.08.20 | ₩2,950 | ₩2,990 | ₩2,816 | ₩2,883 | -2.26% | 17.1만 |
|---|
| 2026.08.19 | ₩2,950 | ₩3,163 | ₩2,868 | ₩2,990 | +1.36% | 43.1만 |
|---|
| 2026.08.18 | ₩3,043 | ₩3,111 | ₩2,883 | ₩2,910 | -4.39% | 17.1만 |
|---|
| 2026.08.17 | ₩3,136 | ₩3,259 | ₩3,043 | ₩3,096 | -1.28% | 9.9만 |
|---|
| 2026.08.14 | ₩3,257 | ₩3,257 | ₩3,070 | ₩3,123 | -4.10% | 9.9만 |
|---|
| 2026.08.13 | ₩3,150 | ₩3,297 | ₩3,043 | ₩3,243 | +2.97% | 14만 |
|---|
| 2026.08.12 | ₩3,644 | ₩3,644 | ₩3,043 | ₩3,136 | -13.92% | 32.6만 |
|---|
| 2026.08.11 | ₩3,790 | ₩3,884 | ₩3,497 | ₩3,577 | -5.63% | 12.9만 |
|---|
| 2026.08.10 | ₩3,764 | ₩3,844 | ₩3,604 | ₩3,777 | +0.35% | 13.2만 |
|---|
| 2026.08.07 | ₩3,737 | ₩4,004 | ₩3,630 | ₩3,630 | -2.86% | 23.7만 |
|---|
| 2026.08.06 | ₩4,017 | ₩4,271 | ₩3,657 | ₩3,670 | -8.64% | 35.5만 |
|---|
| 2026.08.05 | ₩3,710 | ₩4,671 | ₩3,550 | ₩3,937 | +6.12% | 42.6만 |
|---|
| 2026.08.04 | ₩3,964 | ₩4,243 | ₩3,871 | ₩4,111 | +3.70% | 30.6만 |
|---|
| 2026.08.03 | ₩3,684 | ₩3,977 | ₩3,670 | ₩3,804 | +3.26% | 15.7만 |
|---|
| 2026.07.31 | ₩3,657 | ₩3,789 | ₩3,457 | ₩3,670 | +0.36% | 16.9만 |
|---|
| 2026.07.30 | ₩3,564 | ₩3,817 | ₩3,430 | ₩3,510 | -1.50% | 36.6만 |
|---|
| 2026.07.29 | ₩3,617 | ₩3,649 | ₩3,443 | ₩3,470 | -4.06% | 20.1만 |
|---|
| 2026.07.28 | ₩4,244 | ₩4,391 | ₩3,577 | ₩3,604 | -15.09% | 32만 |
|---|
| 2026.07.27 | ₩4,111 | ₩4,271 | ₩3,877 | ₩4,271 | +3.90% | 22.1만 |
|---|
| 2026.07.24 | ₩4,671 | ₩4,765 | ₩3,924 | ₩3,951 | -15.43% | 40.3만 |
|---|
| 2026.07.23 | ₩4,618 | ₩4,832 | ₩4,578 | ₩4,618 | 0.00% | 14.5만 |
|---|
| 2026.07.22 | ₩4,711 | ₩5,018 | ₩4,538 | ₩4,711 | 0.00% | 22.9만 |
|---|
| 2026.07.21 | ₩5,125 | ₩5,339 | ₩4,631 | ₩4,765 | -7.03% | 37.3만 |
|---|
| 2026.07.20 | ₩5,205 | ₩5,352 | ₩4,978 | ₩5,139 | -1.28% | 26.9만 |
|---|
| 2026.07.17 | ₩5,606 | ₩5,699 | ₩4,938 | ₩5,139 | -8.33% | 39.6만 |
|---|
| 2026.07.16 | ₩6,166 | ₩6,193 | ₩5,672 | ₩5,739 | -6.93% | 5.6만 |
|---|
| 2026.07.15 | ₩6,220 | ₩6,286 | ₩5,819 | ₩6,073 | -2.36% | 6.7만 |
|---|
| 2026.07.14 | ₩6,954 | ₩7,301 | ₩6,079 | ₩6,153 | -11.52% | 13.4만 |
|---|
| 2026.07.13 | ₩7,060 | ₩7,287 | ₩6,847 | ₩7,047 | -0.19% | 10.6만 |
|---|
| 2026.07.10 | ₩6,887 | ₩7,327 | ₩6,780 | ₩7,167 | +4.07% | 11.5만 |
|---|
| 2026.07.09 | ₩6,527 | ₩6,940 | ₩6,473 | ₩6,834 | +4.70% | 13만 |
|---|
| 2026.07.08 | ₩6,500 | ₩6,653 | ₩5,926 | ₩6,580 | +1.23% | 12.4만 |
|---|
| 2026.07.07 | ₩6,673 | ₩6,794 | ₩6,300 | ₩6,673 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩6,700 | ₩7,047 | ₩6,580 | ₩6,727 | +0.40% | 10.7만 |
|---|
| 2026.07.02 | ₩6,727 | ₩6,847 | ₩6,406 | ₩6,673 | -0.79% | 7.6만 |
|---|
| 2026.07.01 | ₩6,794 | ₩6,914 | ₩6,560 | ₩6,647 | -2.16% | 6.1만 |
|---|
| 2026.06.30 | ₩6,473 | ₩6,780 | ₩6,473 | ₩6,780 | +4.74% | 7.8만 |
|---|
| 2026.06.29 | ₩6,420 | ₩6,660 | ₩6,205 | ₩6,527 | +1.66% | 8만 |
|---|
| 2026.06.26 | ₩5,913 | ₩6,420 | ₩5,913 | ₩6,393 | +8.13% | 20만 |
|---|
| 2026.06.25 | ₩6,553 | ₩6,647 | ₩5,913 | ₩6,086 | -7.13% | 14.7만 |
|---|
| 2026.06.24 | ₩6,860 | ₩6,940 | ₩6,393 | ₩6,647 | -3.11% | 11.6만 |
|---|
| 2026.06.23 | ₩6,860 | ₩7,207 | ₩6,713 | ₩6,967 | +1.56% | 8.8만 |
|---|
| 2026.06.22 | ₩6,794 | ₩7,181 | ₩6,673 | ₩6,994 | +2.95% | 6.9만 |
|---|
| 2026.06.18 | ₩6,834 | ₩7,474 | ₩6,653 | ₩6,860 | +0.39% | 22만 |
|---|
| 2026.06.17 | ₩5,926 | ₩6,994 | ₩5,926 | ₩6,780 | +14.41% | 18.2만 |
|---|
| 2026.06.16 | ₩6,073 | ₩6,246 | ₩5,732 | ₩5,913 | -2.64% | 9.2만 |
|---|
| 2026.06.15 | ₩5,833 | ₩6,221 | ₩5,833 | ₩6,019 | +3.20% | 3.1만 |
|---|
| 2026.06.12 | ₩6,046 | ₩6,260 | ₩5,766 | ₩5,766 | -4.64% | 6.1만 |
|---|
| 2026.06.11 | ₩5,793 | ₩6,093 | ₩5,739 | ₩5,993 | +3.46% | 9.4만 |
|---|
| 2026.06.10 | ₩5,966 | ₩5,966 | ₩5,659 | ₩5,726 | -4.03% | 6.6만 |
|---|
| 2026.06.09 | ₩6,527 | ₩6,673 | ₩5,793 | ₩5,999 | -8.08% | 5.9만 |
|---|
| 2026.06.08 | ₩6,553 | ₩6,684 | ₩6,206 | ₩6,220 | -5.09% | 4.8만 |
|---|
| 2026.06.05 | ₩7,087 | ₩7,087 | ₩6,153 | ₩6,340 | -10.55% | 10.1만 |
|---|
| 2026.06.04 | ₩6,847 | ₩7,381 | ₩6,673 | ₩7,194 | +5.07% | 4.1만 |
|---|
| 2026.06.03 | ₩7,621 | ₩7,861 | ₩6,954 | ₩6,980 | -8.41% | 9.3만 |
|---|
| 2026.06.02 | ₩7,421 | ₩7,981 | ₩7,379 | ₩7,781 | +4.86% | 7.3만 |
|---|
| 2026.06.01 | ₩7,314 | ₩7,728 | ₩7,181 | ₩7,514 | +2.74% | 9.5만 |
|---|
| 2026.05.29 | ₩7,341 | ₩7,741 | ₩7,194 | ₩7,341 | 0.00% | 16.7만 |
|---|
| 2026.05.28 | ₩7,207 | ₩7,674 | ₩7,007 | ₩7,354 | +2.04% | 16만 |
|---|
| 2026.05.27 | ₩6,753 | ₩7,301 | ₩6,724 | ₩7,207 | +6.72% | 9만 |
|---|
| 2026.05.26 | ₩6,767 | ₩6,940 | ₩6,580 | ₩6,820 | +0.79% | 11.9만 |
|---|
| 2026.05.22 | ₩6,286 | ₩6,807 | ₩6,113 | ₩6,593 | +4.88% | 15.9만 |
|---|
| 2026.05.21 | ₩5,793 | ₩6,353 | ₩5,606 | ₩6,353 | +9.68% | 9.2만 |
|---|
| 2026.05.20 | ₩5,672 | ₩5,953 | ₩5,499 | ₩5,833 | +2.82% | 6.1만 |
|---|
| 2026.05.19 | ₩5,699 | ₩6,046 | ₩5,392 | ₩5,712 | +0.23% | 15.4만 |
|---|
| 2026.05.18 | ₩6,406 | ₩6,532 | ₩5,672 | ₩5,806 | -9.38% | 16.5만 |
|---|
| 2026.05.15 | ₩5,752 | ₩6,794 | ₩5,619 | ₩6,393 | +11.14% | 38.9만 |
|---|
| 2026.05.14 | ₩5,793 | ₩6,006 | ₩5,646 | ₩6,006 | +3.69% | 10.7만 |
|---|
| 2026.05.13 | ₩5,606 | ₩5,833 | ₩5,365 | ₩5,779 | +3.10% | 11.5만 |
|---|
| 2026.05.12 | ₩5,752 | ₩5,886 | ₩5,392 | ₩5,606 | -2.55% | 16.4만 |
|---|
| 2026.05.11 | ₩5,926 | ₩6,057 | ₩5,472 | ₩5,886 | -0.68% | 10.6만 |
|---|
| 2026.05.08 | ₩5,833 | ₩6,567 | ₩5,806 | ₩5,859 | +0.46% | 31.9만 |
|---|
| 2026.05.07 | ₩5,539 | ₩5,866 | ₩5,352 | ₩5,699 | +2.89% | 28.8만 |
|---|
| 2026.05.06 | ₩4,605 | ₩5,432 | ₩4,278 | ₩5,339 | +15.94% | 49.9만 |
|---|
| 2026.05.05 | ₩5,272 | ₩5,606 | ₩4,404 | ₩4,605 | -12.66% | 119.3만 |
|---|
| 2026.05.04 | ₩6,540 | ₩7,074 | ₩6,099 | ₩6,894 | +5.41% | 51.5만 |
|---|
| 2026.05.01 | ₩6,673 | ₩6,860 | ₩6,440 | ₩6,580 | -1.40% | 4.5만 |
|---|
| 2026.04.30 | ₩6,193 | ₩6,720 | ₩6,193 | ₩6,647 | +7.33% | 3.8만 |
|---|
| 2026.04.29 | ₩6,420 | ₩6,420 | ₩5,939 | ₩6,193 | -3.53% | 4.5만 |
|---|
| 2026.04.28 | ₩6,540 | ₩6,660 | ₩6,113 | ₩6,380 | -2.45% | 2.8만 |
|---|
| 2026.04.27 | ₩6,753 | ₩7,020 | ₩6,527 | ₩6,580 | -2.57% | 4.1만 |
|---|
| 2026.04.24 | ₩6,940 | ₩7,141 | ₩6,673 | ₩6,727 | -3.08% | 4.3만 |
|---|
| 2026.04.23 | ₩7,034 | ₩7,127 | ₩6,673 | ₩6,847 | -2.66% | 9.2만 |
|---|
| 2026.04.22 | ₩6,687 | ₩7,087 | ₩6,633 | ₩7,047 | +5.39% | 10.2만 |
|---|
| 2026.04.21 | ₩6,393 | ₩6,994 | ₩6,366 | ₩6,567 | +2.71% | 13.5만 |
|---|
| 2026.04.20 | ₩6,113 | ₩6,473 | ₩5,887 | ₩6,366 | +4.15% | 14.5만 |
|---|
| 2026.04.17 | ₩6,033 | ₩6,553 | ₩5,993 | ₩6,193 | +2.65% | 8.8만 |
|---|
| 2026.04.16 | ₩5,806 | ₩6,180 | ₩5,499 | ₩5,979 | +2.99% | 9.1만 |
|---|
| 2026.04.15 | ₩5,886 | ₩6,083 | ₩5,572 | ₩5,712 | -2.95% | 17.4만 |
|---|
| 2026.04.14 | ₩4,711 | ₩5,979 | ₩4,711 | ₩5,859 | +24.36% | 43.2만 |
|---|
| 2026.04.13 | ₩4,671 | ₩4,845 | ₩4,539 | ₩4,725 | +1.14% | 11.2만 |
|---|
| 2026.04.10 | ₩4,805 | ₩4,878 | ₩4,711 | ₩4,725 | -1.67% | 25만 |
|---|
| 2026.04.09 | ₩4,845 | ₩5,005 | ₩4,751 | ₩4,765 | -1.65% | 10.2만 |
|---|
| 2026.04.08 | ₩5,179 | ₩5,272 | ₩4,805 | ₩4,818 | -6.96% | 17.6만 |
|---|
| 2026.04.07 | ₩4,978 | ₩5,072 | ₩4,618 | ₩4,925 | -1.07% | 9.2만 |
|---|
| 2026.04.06 | ₩4,805 | ₩5,112 | ₩4,805 | ₩5,005 | +4.17% | 10.8만 |
|---|
| 2026.04.02 | ₩4,872 | ₩5,105 | ₩4,698 | ₩4,845 | -0.55% | 20만 |
|---|
| 2026.04.01 | ₩5,058 | ₩5,285 | ₩4,751 | ₩5,032 | -0.53% | 24.3만 |
|---|
| 2026.03.31 | ₩5,192 | ₩5,339 | ₩4,751 | ₩5,045 | -2.83% | 24.8만 |
|---|
| 2026.03.30 | ₩5,392 | ₩5,566 | ₩5,005 | ₩5,045 | -6.44% | 11.4만 |
|---|
| 2026.03.27 | ₩5,672 | ₩5,739 | ₩5,352 | ₩5,392 | -4.94% | 8.7만 |
|---|
| 2026.03.26 | ₩5,766 | ₩6,140 | ₩5,632 | ₩5,766 | 0.00% | 14.1만 |
|---|
| 2026.03.25 | ₩6,473 | ₩6,473 | ₩5,873 | ₩6,006 | -7.22% | 17.9만 |
|---|
| 2026.03.24 | ₩6,713 | ₩6,827 | ₩6,220 | ₩6,286 | -6.36% | 27.6만 |
|---|
| 2026.03.23 | ₩6,406 | ₩7,034 | ₩6,206 | ₩6,740 | +5.21% | 19.7만 |
|---|
| 2026.03.20 | ₩5,819 | ₩6,260 | ₩5,659 | ₩6,180 | +6.19% | 13.4만 |
|---|
| 2026.03.19 | ₩5,953 | ₩6,180 | ₩5,739 | ₩5,793 | -2.69% | 7.8만 |
|---|
| 2026.03.18 | ₩6,406 | ₩6,580 | ₩6,033 | ₩6,099 | -4.79% | 8만 |
|---|
| 2026.03.17 | ₩6,313 | ₩6,740 | ₩6,313 | ₩6,447 | +2.11% | 12.4만 |
|---|
| 2026.03.16 | ₩6,113 | ₩6,540 | ₩5,846 | ₩6,220 | +1.75% | 9.4만 |
|---|
| 2026.03.13 | ₩6,140 | ₩6,413 | ₩5,926 | ₩5,953 | -3.04% | 8.1만 |
|---|
| 2026.03.12 | ₩6,140 | ₩6,687 | ₩6,073 | ₩6,140 | 0.00% | 10.8만 |
|---|
| 2026.03.11 | ₩6,567 | ₩6,794 | ₩6,166 | ₩6,300 | -4.07% | 10.7만 |
|---|
| 2026.03.10 | ₩6,260 | ₩6,820 | ₩6,033 | ₩6,553 | +4.69% | 24.8만 |
|---|
| 2026.03.09 | ₩5,552 | ₩6,447 | ₩5,199 | ₩6,019 | +8.41% | 29만 |
|---|
| 2026.03.06 | ₩6,780 | ₩6,887 | ₩5,539 | ₩5,552 | -18.11% | 51.1만 |
|---|
| 2026.03.05 | ₩6,553 | ₩7,767 | ₩6,553 | ₩7,214 | +10.08% | 71.6만 |
|---|
| 2026.03.04 | ₩9,356 | ₩10,304 | ₩9,209 | ₩9,897 | +5.78% | 13만 |
|---|
| 2026.03.03 | ₩9,570 | ₩9,777 | ₩9,076 | ₩9,076 | -5.16% | 11.1만 |
|---|
| 2026.03.02 | ₩9,463 | ₩10,090 | ₩9,289 | ₩9,877 | +4.37% | 11.1만 |
|---|
| 2026.02.27 | ₩10,063 | ₩10,286 | ₩9,503 | ₩9,663 | -3.98% | 9만 |
|---|
| 2026.02.26 | ₩10,624 | ₩10,653 | ₩9,863 | ₩10,330 | -2.76% | 10만 |
|---|
| 2026.02.25 | ₩10,130 | ₩11,238 | ₩10,117 | ₩10,517 | +3.82% | 11.6만 |
|---|
| 2026.02.24 | ₩9,783 | ₩10,184 | ₩9,463 | ₩10,104 | +3.27% | 9.4만 |
|---|
| 2026.02.23 | ₩10,891 | ₩10,891 | ₩8,942 | ₩9,863 | -9.44% | 25.9만 |
|---|
| 2026.02.20 | ₩10,944 | ₩11,206 | ₩10,771 | ₩10,931 | -0.12% | 5.7만 |
|---|
| 2026.02.19 | ₩11,452 | ₩11,452 | ₩10,597 | ₩11,171 | -2.45% | 8.1만 |
|---|
| 2026.02.18 | ₩12,226 | ₩12,226 | ₩11,438 | ₩11,505 | -5.90% | 11.9만 |
|---|
| 2026.02.17 | ₩12,626 | ₩12,826 | ₩12,039 | ₩12,266 | -2.85% | 4.1만 |
|---|
| 2026.02.13 | ₩12,546 | ₩13,347 | ₩12,499 | ₩12,666 | +0.96% | 6.9만 |
|---|
| 2026.02.12 | ₩13,347 | ₩13,480 | ₩12,413 | ₩12,599 | -5.60% | 5.1만 |
|---|
| 2026.02.11 | ₩13,654 | ₩13,867 | ₩12,553 | ₩13,307 | -2.54% | 6.7만 |
|---|
| 2026.02.10 | ₩12,706 | ₩13,667 | ₩12,346 | ₩13,387 | +5.36% | 12.9만 |
|---|
| 2026.02.09 | ₩12,720 | ₩13,260 | ₩12,279 | ₩12,866 | +1.15% | 3.2만 |
|---|
| 2026.02.06 | ₩12,493 | ₩13,193 | ₩12,493 | ₩12,679 | +1.50% | 4.1만 |
|---|
| 2026.02.05 | ₩13,053 | ₩13,373 | ₩12,352 | ₩12,493 | -4.29% | 7.2만 |
|---|
| 2026.02.04 | ₩13,947 | ₩14,014 | ₩12,479 | ₩13,747 | -1.44% | 10.6만 |
|---|
| 2026.02.03 | ₩14,161 | ₩14,521 | ₩13,627 | ₩13,814 | -2.45% | 8.8만 |
|---|
| 2026.02.02 | ₩13,747 | ₩14,415 | ₩13,680 | ₩13,934 | +1.36% | 3.6만 |
|---|
| 2026.01.30 | ₩14,228 | ₩14,281 | ₩13,614 | ₩13,854 | -2.63% | 7.9만 |
|---|
| 2026.01.29 | ₩14,641 | ₩14,641 | ₩13,814 | ₩14,535 | -0.73% | 13.9만 |
|---|
| 2026.01.28 | ₩15,416 | ₩15,469 | ₩14,348 | ₩14,601 | -5.28% | 9.7만 |
|---|
| 2026.01.27 | ₩14,441 | ₩15,709 | ₩14,441 | ₩15,302 | +5.96% | 7.6만 |
|---|
| 2026.01.26 | ₩14,935 | ₩15,095 | ₩14,228 | ₩14,328 | -4.07% | 11만 |
|---|
| 2026.01.23 | ₩15,322 | ₩15,322 | ₩14,762 | ₩15,229 | -0.61% | 6만 |
|---|
| 2026.01.22 | ₩14,762 | ₩15,843 | ₩14,588 | ₩15,349 | +3.98% | 8.7만 |
|---|
| 2026.01.21 | ₩15,229 | ₩15,462 | ₩13,987 | ₩14,548 | -4.47% | 7만 |
|---|
| 2026.01.20 | ₩15,816 | ₩16,203 | ₩14,935 | ₩15,169 | -4.09% | 8.6만 |
|---|
| 2026.01.16 | ₩15,522 | ₩17,017 | ₩15,509 | ₩16,457 | +6.02% | 9.3만 |
|---|
| 2026.01.15 | ₩16,070 | ₩16,083 | ₩15,269 | ₩15,516 | -3.45% | 6만 |
|---|
| 2026.01.14 | ₩15,883 | ₩16,450 | ₩14,695 | ₩15,789 | -0.59% | 7.2만 |
|---|
| 2026.01.13 | ₩16,256 | ₩16,310 | ₩15,616 | ₩16,043 | -1.31% | 12.3만 |
|---|
| 2026.01.12 | ₩16,016 | ₩16,884 | ₩15,642 | ₩16,176 | +1.00% | 8.6만 |
|---|
| 2026.01.09 | ₩16,457 | ₩16,684 | ₩15,509 | ₩15,883 | -3.49% | 11.6만 |
|---|
| 2026.01.08 | ₩16,256 | ₩16,950 | ₩16,230 | ₩16,296 | +0.25% | 7만 |
|---|
| 2026.01.07 | ₩15,869 | ₩16,510 | ₩15,376 | ₩16,070 | +1.26% | 6.7만 |
|---|
| 2026.01.06 | ₩16,790 | ₩16,850 | ₩15,909 | ₩15,936 | -5.09% | 7.3만 |
|---|
| 2026.01.05 | ₩16,670 | ₩16,870 | ₩15,629 | ₩16,684 | +0.08% | 11.6만 |
|---|
| 2026.01.02 | ₩14,842 | ₩16,737 | ₩14,663 | ₩16,323 | +9.98% | 11만 |
|---|
| 2025.12.31 | ₩14,375 | ₩14,641 | ₩13,961 | ₩14,561 | +1.30% | 5.9만 |
|---|
| 2025.12.30 | ₩15,963 | ₩15,963 | ₩14,027 | ₩14,415 | -9.70% | 12.5만 |
|---|
| 2025.12.29 | ₩15,589 | ₩16,003 | ₩15,322 | ₩15,963 | +2.40% | 4.6만 |
|---|
| 2025.12.26 | ₩15,789 | ₩15,949 | ₩15,309 | ₩15,936 | +0.93% | 5.5만 |
|---|
| 2025.12.24 | ₩15,562 | ₩16,009 | ₩15,269 | ₩15,789 | +1.46% | 3.9만 |
|---|
| 2025.12.23 | ₩15,255 | ₩15,642 | ₩14,942 | ₩15,562 | +2.01% | 5.9만 |
|---|
| 2025.12.22 | ₩14,014 | ₩15,424 | ₩13,787 | ₩15,322 | +9.33% | 9.4만 |
|---|
| 2025.12.19 | ₩13,787 | ₩14,521 | ₩13,213 | ₩13,934 | +1.06% | 12.6만 |
|---|
| 2025.12.18 | ₩12,653 | ₩13,781 | ₩12,433 | ₩13,293 | +5.06% | 13.5만 |
|---|
| 2025.12.17 | ₩12,773 | ₩12,980 | ₩12,025 | ₩12,025 | -5.85% | 9만 |
|---|
| 2025.12.16 | ₩12,413 | ₩13,026 | ₩12,306 | ₩12,773 | +2.90% | 6만 |
|---|
| 2025.12.15 | ₩12,933 | ₩12,933 | ₩12,292 | ₩12,372 | -4.33% | 7.5만 |
|---|
| 2025.12.12 | ₩13,267 | ₩13,394 | ₩12,683 | ₩12,793 | -3.57% | 5.3만 |
|---|
| 2025.12.11 | ₩12,399 | ₩13,547 | ₩12,066 | ₩13,333 | +7.53% | 16.6만 |
|---|
| 2025.12.10 | ₩12,426 | ₩12,746 | ₩12,239 | ₩12,439 | +0.11% | 14.7만 |
|---|
| 2025.12.09 | ₩12,332 | ₩12,663 | ₩12,052 | ₩12,506 | +1.41% | 6.1만 |
|---|
| 2025.12.08 | ₩12,586 | ₩12,760 | ₩12,279 | ₩12,332 | -2.01% | 7.9만 |
|---|
| 2025.12.05 | ₩13,040 | ₩13,040 | ₩12,266 | ₩12,439 | -4.61% | 5.5만 |
|---|
| 2025.12.04 | ₩13,080 | ₩13,407 | ₩12,773 | ₩13,013 | -0.51% | 5.2만 |
|---|
| 2025.12.03 | ₩12,946 | ₩13,089 | ₩11,879 | ₩13,026 | +0.62% | 8.1만 |
|---|
| 2025.12.02 | ₩12,092 | ₩13,327 | ₩11,947 | ₩12,880 | +6.51% | 18.8만 |
|---|
| 2025.12.01 | ₩12,586 | ₩12,586 | ₩11,638 | ₩11,825 | -6.04% | 6만 |
|---|
| 2025.11.28 | ₩12,306 | ₩12,946 | ₩12,226 | ₩12,586 | +2.28% | 9.7만 |
|---|
| 2025.11.26 | ₩12,413 | ₩12,666 | ₩12,052 | ₩12,266 | -1.18% | 4.3만 |
|---|
| 2025.11.25 | ₩11,892 | ₩12,813 | ₩11,779 | ₩12,252 | +3.03% | 5.9만 |
|---|
| 2025.11.24 | ₩11,358 | ₩12,019 | ₩10,995 | ₩11,852 | +4.35% | 9만 |
|---|
| 2025.11.21 | ₩11,318 | ₩11,835 | ₩10,804 | ₩11,345 | +0.24% | 11.8만 |
|---|
| 2025.11.20 | ₩12,266 | ₩12,893 | ₩11,238 | ₩11,251 | -8.27% | 12.1만 |
|---|
| 2025.11.19 | ₩11,772 | ₩12,693 | ₩11,628 | ₩12,012 | +2.04% | 8.5만 |
|---|
| 2025.11.18 | ₩12,573 | ₩13,360 | ₩11,358 | ₩11,825 | -5.94% | 36.5만 |
|---|
| 2025.11.17 | ₩13,614 | ₩14,401 | ₩12,079 | ₩12,813 | -5.88% | 50.2만 |
|---|
| 2025.11.14 | ₩14,121 | ₩14,708 | ₩13,575 | ₩13,921 | -1.42% | 38.1만 |
|---|
| 2025.11.13 | ₩15,189 | ₩15,282 | ₩14,148 | ₩14,722 | -3.08% | 69.7만 |
|---|
| 2025.11.12 | ₩12,012 | ₩15,215 | ₩11,812 | ₩14,815 | +23.33% | 547.9만 |
|---|
| 2025.11.11 | ₩9,743 | ₩9,997 | ₩9,383 | ₩9,930 | +1.92% | 8.2만 |
|---|
| 2025.11.10 | ₩11,064 | ₩11,251 | ₩9,797 | ₩9,850 | -10.98% | 13.9만 |
|---|
| 2025.11.07 | ₩10,677 | ₩11,185 | ₩10,344 | ₩11,038 | +3.38% | 1.8만 |
|---|
| 2025.11.06 | ₩11,318 | ₩11,480 | ₩10,744 | ₩10,811 | -4.48% | 3.2만 |
|---|
| 2025.11.05 | ₩10,651 | ₩11,665 | ₩10,544 | ₩11,398 | +7.02% | 2.6만 |
|---|
| 2025.11.04 | ₩10,798 | ₩11,051 | ₩10,411 | ₩10,571 | -2.10% | 3.2만 |
|---|
| 2025.11.03 | ₩11,772 | ₩12,011 | ₩10,891 | ₩11,171 | -5.10% | 3.1만 |
|---|
| 2025.10.31 | ₩11,213 | ₩11,772 | ₩10,878 | ₩11,772 | +4.99% | 3.2만 |
|---|
| 2025.10.30 | ₩11,732 | ₩12,040 | ₩11,278 | ₩11,485 | -2.10% | 3.3만 |
|---|
| 2025.10.29 | ₩11,585 | ₩12,239 | ₩11,465 | ₩11,638 | +0.46% | 3.3만 |
|---|
| 2025.10.28 | ₩12,086 | ₩12,279 | ₩11,331 | ₩11,578 | -4.20% | 5.9만 |
|---|
| 2025.10.27 | ₩11,759 | ₩12,199 | ₩11,545 | ₩12,052 | +2.50% | 2.5만 |
|---|
| 2025.10.24 | ₩11,265 | ₩12,012 | ₩11,091 | ₩11,779 | +4.56% | 5.1만 |
|---|
| 2025.10.23 | ₩10,531 | ₩11,526 | ₩10,531 | ₩11,225 | +6.59% | 4.6만 |
|---|
| 2025.10.22 | ₩11,171 | ₩11,211 | ₩9,903 | ₩10,437 | -6.57% | 15.5만 |
|---|
| 2025.10.21 | ₩11,468 | ₩11,609 | ₩10,964 | ₩11,211 | -2.23% | 2.7만 |
|---|
| 2025.10.20 | ₩11,959 | ₩12,159 | ₩11,185 | ₩11,672 | -2.40% | 3.2만 |
|---|
| 2025.10.17 | ₩12,439 | ₩12,439 | ₩11,171 | ₩11,665 | -6.22% | 6.4만 |
|---|
| 2025.10.16 | ₩11,919 | ₩12,679 | ₩11,612 | ₩12,573 | +5.49% | 11.9만 |
|---|
| 2025.10.15 | ₩11,078 | ₩11,932 | ₩10,944 | ₩11,772 | +6.27% | 13.6만 |
|---|
| 2025.10.14 | ₩10,237 | ₩11,078 | ₩10,050 | ₩10,904 | +6.52% | 6.3만 |
|---|
| 2025.10.13 | ₩10,010 | ₩10,811 | ₩10,010 | ₩10,677 | +6.67% | 9.8만 |
|---|
| 2025.10.10 | ₩10,677 | ₩10,677 | ₩9,770 | ₩9,770 | -8.50% | 7.5만 |
|---|