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 | ₩2,602 | ₩2,602 | ₩2,549 | ₩2,589 | -0.52% | 13.3만 |
| 2026.10.08 | ₩2,589 | ₩2,602 | ₩2,456 | ₩2,589 | 0.00% | 22.2만 |
| 2026.10.07 | ₩2,643 | ₩2,643 | ₩2,522 | ₩2,576 | -2.54% | 18.7만 |
| 2026.10.06 | ₩2,656 | ₩2,723 | ₩2,549 | ₩2,643 | -0.51% | 38.6만 |
| 2026.10.05 | ₩2,911 | ₩2,965 | ₩2,589 | ₩2,602 | -10.60% | 62.8만 |
| 2026.10.02 | ₩2,871 | ₩2,965 | ₩2,855 | ₩2,884 | +0.47% | 24.3만 |
| 2026.10.01 | ₩2,884 | ₩2,965 | ₩2,790 | ₩2,864 | -0.70% | 29.7만 |
| 2026.09.30 | ₩2,884 | ₩3,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,884 |
| 0.00% |
| 31.3만 |
| 2026.09.29 | ₩3,139 | ₩3,622 | ₩2,710 | ₩2,884 | -8.12% | 156.7만 |
|---|
| 2026.09.28 | ₩3,595 | ₩3,609 | ₩3,112 | ₩3,193 | -11.19% | 58.1만 |
|---|
| 2026.09.25 | ₩3,622 | ₩3,642 | ₩3,453 | ₩3,568 | -1.48% | 30.4만 |
|---|
| 2026.09.24 | ₩3,562 | ₩3,769 | ₩3,354 | ₩3,595 | +0.94% | 80.5만 |
|---|
| 2026.09.23 | ₩3,622 | ₩3,689 | ₩3,374 | ₩3,407 | -5.93% | 29.8만 |
|---|
| 2026.09.22 | ₩3,193 | ₩3,676 | ₩3,166 | ₩3,515 | +10.08% | 58.3만 |
|---|
| 2026.09.21 | ₩3,139 | ₩3,219 | ₩3,045 | ₩3,139 | 0.00% | 20.7만 |
|---|
| 2026.09.18 | ₩3,219 | ₩3,663 | ₩3,059 | ₩3,099 | -3.75% | 239만 |
|---|
| 2026.09.17 | ₩2,871 | ₩2,898 | ₩2,777 | ₩2,857 | -0.47% | 12.9만 |
|---|
| 2026.09.16 | ₩2,884 | ₩2,884 | ₩2,710 | ₩2,857 | -0.93% | 21.8만 |
|---|
| 2026.09.15 | ₩2,924 | ₩2,951 | ₩2,797 | ₩2,830 | -3.21% | 19.8만 |
|---|
| 2026.09.14 | ₩2,991 | ₩3,085 | ₩2,938 | ₩2,965 | -0.90% | 9.4만 |
|---|
| 2026.09.11 | ₩3,193 | ₩3,219 | ₩3,072 | ₩3,085 | -3.36% | 14.1만 |
|---|
| 2026.09.10 | ₩3,085 | ₩3,139 | ₩2,951 | ₩3,099 | +0.43% | 8.9만 |
|---|
| 2026.09.09 | ₩3,233 | ₩3,273 | ₩3,099 | ₩3,139 | -2.90% | 15.2만 |
|---|
| 2026.09.08 | ₩3,394 | ₩3,528 | ₩3,179 | ₩3,233 | -4.74% | 31.6만 |
|---|
| 2026.09.04 | ₩3,367 | ₩3,501 | ₩3,300 | ₩3,394 | +0.80% | 13.4만 |
|---|
| 2026.09.03 | ₩3,287 | ₩3,421 | ₩3,193 | ₩3,380 | +2.86% | 17.5만 |
|---|
| 2026.09.02 | ₩3,139 | ₩3,246 | ₩3,059 | ₩3,206 | +2.14% | 21.6만 |
|---|
| 2026.09.01 | ₩3,448 | ₩3,448 | ₩3,045 | ₩3,085 | -10.51% | 38만 |
|---|
| 2026.08.31 | ₩3,367 | ₩3,421 | ₩3,085 | ₩3,152 | -6.37% | 29.2만 |
|---|
| 2026.08.28 | ₩3,300 | ₩3,890 | ₩3,300 | ₩3,421 | +3.66% | 92.2만 |
|---|
| 2026.08.27 | ₩3,152 | ₩3,515 | ₩3,032 | ₩3,260 | +3.40% | 43.2만 |
|---|
| 2026.08.26 | ₩2,844 | ₩3,085 | ₩2,804 | ₩3,072 | +8.02% | 68.6만 |
|---|
| 2026.08.25 | ₩2,877 | ₩2,938 | ₩2,663 | ₩2,669 | -7.23% | 43.1만 |
|---|
| 2026.08.24 | ₩2,857 | ₩2,908 | ₩2,710 | ₩2,857 | 0.00% | 8.5만 |
|---|
| 2026.08.21 | ₩2,884 | ₩3,032 | ₩2,830 | ₩2,857 | -0.93% | 11.1만 |
|---|
| 2026.08.20 | ₩2,965 | ₩3,005 | ₩2,830 | ₩2,898 | -2.26% | 17.1만 |
|---|
| 2026.08.19 | ₩2,965 | ₩3,179 | ₩2,883 | ₩3,005 | +1.36% | 43.1만 |
|---|
| 2026.08.18 | ₩3,059 | ₩3,127 | ₩2,898 | ₩2,924 | -4.39% | 17.1만 |
|---|
| 2026.08.17 | ₩3,152 | ₩3,276 | ₩3,059 | ₩3,112 | -1.28% | 9.9만 |
|---|
| 2026.08.14 | ₩3,273 | ₩3,273 | ₩3,085 | ₩3,139 | -4.10% | 9.9만 |
|---|
| 2026.08.13 | ₩3,166 | ₩3,313 | ₩3,059 | ₩3,260 | +2.97% | 14만 |
|---|
| 2026.08.12 | ₩3,662 | ₩3,662 | ₩3,059 | ₩3,152 | -13.92% | 32.6만 |
|---|
| 2026.08.11 | ₩3,810 | ₩3,904 | ₩3,515 | ₩3,595 | -5.63% | 12.9만 |
|---|
| 2026.08.10 | ₩3,783 | ₩3,863 | ₩3,622 | ₩3,796 | +0.35% | 13.2만 |
|---|
| 2026.08.07 | ₩3,756 | ₩4,024 | ₩3,649 | ₩3,649 | -2.86% | 23.7만 |
|---|
| 2026.08.06 | ₩4,038 | ₩4,293 | ₩3,676 | ₩3,689 | -8.64% | 35.5만 |
|---|
| 2026.08.05 | ₩3,729 | ₩4,695 | ₩3,568 | ₩3,957 | +6.12% | 42.6만 |
|---|
| 2026.08.04 | ₩3,984 | ₩4,264 | ₩3,890 | ₩4,132 | +3.70% | 30.6만 |
|---|
| 2026.08.03 | ₩3,702 | ₩3,998 | ₩3,689 | ₩3,823 | +3.26% | 15.7만 |
|---|
| 2026.07.31 | ₩3,676 | ₩3,808 | ₩3,474 | ₩3,689 | +0.36% | 16.9만 |
|---|
| 2026.07.30 | ₩3,582 | ₩3,837 | ₩3,448 | ₩3,528 | -1.50% | 36.6만 |
|---|
| 2026.07.29 | ₩3,635 | ₩3,668 | ₩3,461 | ₩3,488 | -4.06% | 20.1만 |
|---|
| 2026.07.28 | ₩4,266 | ₩4,413 | ₩3,595 | ₩3,622 | -15.09% | 32만 |
|---|
| 2026.07.27 | ₩4,132 | ₩4,293 | ₩3,897 | ₩4,293 | +3.90% | 22.1만 |
|---|
| 2026.07.24 | ₩4,695 | ₩4,789 | ₩3,944 | ₩3,971 | -15.43% | 40.3만 |
|---|
| 2026.07.23 | ₩4,641 | ₩4,856 | ₩4,601 | ₩4,641 | 0.00% | 14.5만 |
|---|
| 2026.07.22 | ₩4,735 | ₩5,044 | ₩4,561 | ₩4,735 | 0.00% | 22.9만 |
|---|
| 2026.07.21 | ₩5,151 | ₩5,366 | ₩4,655 | ₩4,789 | -7.03% | 37.3만 |
|---|
| 2026.07.20 | ₩5,232 | ₩5,379 | ₩5,004 | ₩5,165 | -1.28% | 26.9만 |
|---|
| 2026.07.17 | ₩5,634 | ₩5,728 | ₩4,963 | ₩5,165 | -8.33% | 39.6만 |
|---|
| 2026.07.16 | ₩6,197 | ₩6,224 | ₩5,701 | ₩5,768 | -6.93% | 5.6만 |
|---|
| 2026.07.15 | ₩6,251 | ₩6,318 | ₩5,849 | ₩6,104 | -2.36% | 6.7만 |
|---|
| 2026.07.14 | ₩6,989 | ₩7,338 | ₩6,110 | ₩6,184 | -11.52% | 13.4만 |
|---|
| 2026.07.13 | ₩7,096 | ₩7,324 | ₩6,882 | ₩7,083 | -0.19% | 10.6만 |
|---|
| 2026.07.10 | ₩6,922 | ₩7,365 | ₩6,815 | ₩7,204 | +4.07% | 11.5만 |
|---|
| 2026.07.09 | ₩6,560 | ₩6,976 | ₩6,506 | ₩6,868 | +4.70% | 13만 |
|---|
| 2026.07.08 | ₩6,533 | ₩6,687 | ₩5,956 | ₩6,613 | +1.23% | 12.4만 |
|---|
| 2026.07.07 | ₩6,707 | ₩6,828 | ₩6,332 | ₩6,707 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩6,734 | ₩7,083 | ₩6,613 | ₩6,761 | +0.40% | 10.7만 |
|---|
| 2026.07.02 | ₩6,761 | ₩6,882 | ₩6,439 | ₩6,707 | -0.79% | 7.6만 |
|---|
| 2026.07.01 | ₩6,828 | ₩6,949 | ₩6,593 | ₩6,680 | -2.16% | 6.1만 |
|---|
| 2026.06.30 | ₩6,506 | ₩6,815 | ₩6,506 | ₩6,815 | +4.74% | 7.8만 |
|---|
| 2026.06.29 | ₩6,452 | ₩6,694 | ₩6,236 | ₩6,560 | +1.66% | 8만 |
|---|
| 2026.06.26 | ₩5,943 | ₩6,452 | ₩5,943 | ₩6,426 | +8.13% | 20만 |
|---|
| 2026.06.25 | ₩6,587 | ₩6,680 | ₩5,943 | ₩6,117 | -7.13% | 14.7만 |
|---|
| 2026.06.24 | ₩6,895 | ₩6,976 | ₩6,426 | ₩6,680 | -3.11% | 11.6만 |
|---|
| 2026.06.23 | ₩6,895 | ₩7,244 | ₩6,747 | ₩7,002 | +1.56% | 8.8만 |
|---|
| 2026.06.22 | ₩6,828 | ₩7,217 | ₩6,707 | ₩7,029 | +2.95% | 6.9만 |
|---|
| 2026.06.18 | ₩6,868 | ₩7,512 | ₩6,687 | ₩6,895 | +0.39% | 22만 |
|---|
| 2026.06.17 | ₩5,956 | ₩7,029 | ₩5,956 | ₩6,815 | +14.41% | 18.2만 |
|---|
| 2026.06.16 | ₩6,104 | ₩6,278 | ₩5,762 | ₩5,943 | -2.64% | 9.2만 |
|---|
| 2026.06.15 | ₩5,862 | ₩6,252 | ₩5,862 | ₩6,050 | +3.20% | 3.1만 |
|---|
| 2026.06.12 | ₩6,077 | ₩6,291 | ₩5,795 | ₩5,795 | -4.64% | 6.1만 |
|---|
| 2026.06.11 | ₩5,822 | ₩6,124 | ₩5,768 | ₩6,023 | +3.46% | 9.4만 |
|---|
| 2026.06.10 | ₩5,996 | ₩5,996 | ₩5,688 | ₩5,755 | -4.03% | 6.6만 |
|---|
| 2026.06.09 | ₩6,560 | ₩6,707 | ₩5,822 | ₩6,030 | -8.08% | 5.9만 |
|---|
| 2026.06.08 | ₩6,587 | ₩6,718 | ₩6,238 | ₩6,251 | -5.09% | 4.8만 |
|---|
| 2026.06.05 | ₩7,123 | ₩7,123 | ₩6,184 | ₩6,372 | -10.55% | 10.1만 |
|---|
| 2026.06.04 | ₩6,882 | ₩7,418 | ₩6,707 | ₩7,230 | +5.07% | 4.1만 |
|---|
| 2026.06.03 | ₩7,660 | ₩7,901 | ₩6,989 | ₩7,016 | -8.41% | 9.3만 |
|---|
| 2026.06.02 | ₩7,458 | ₩8,022 | ₩7,417 | ₩7,821 | +4.86% | 7.3만 |
|---|
| 2026.06.01 | ₩7,351 | ₩7,767 | ₩7,217 | ₩7,552 | +2.74% | 9.5만 |
|---|
| 2026.05.29 | ₩7,378 | ₩7,780 | ₩7,230 | ₩7,378 | 0.00% | 16.7만 |
|---|
| 2026.05.28 | ₩7,244 | ₩7,713 | ₩7,043 | ₩7,391 | +2.04% | 16만 |
|---|
| 2026.05.27 | ₩6,788 | ₩7,338 | ₩6,758 | ₩7,244 | +6.72% | 9만 |
|---|
| 2026.05.26 | ₩6,801 | ₩6,976 | ₩6,613 | ₩6,855 | +0.79% | 11.9만 |
|---|
| 2026.05.22 | ₩6,318 | ₩6,841 | ₩6,144 | ₩6,627 | +4.88% | 15.9만 |
|---|
| 2026.05.21 | ₩5,822 | ₩6,385 | ₩5,634 | ₩6,385 | +9.68% | 9.2만 |
|---|
| 2026.05.20 | ₩5,701 | ₩5,983 | ₩5,527 | ₩5,862 | +2.82% | 6.1만 |
|---|
| 2026.05.19 | ₩5,728 | ₩6,077 | ₩5,419 | ₩5,741 | +0.23% | 15.4만 |
|---|
| 2026.05.18 | ₩6,439 | ₩6,565 | ₩5,701 | ₩5,835 | -9.38% | 16.5만 |
|---|
| 2026.05.15 | ₩5,782 | ₩6,828 | ₩5,648 | ₩6,426 | +11.14% | 38.9만 |
|---|
| 2026.05.14 | ₩5,822 | ₩6,037 | ₩5,674 | ₩6,037 | +3.69% | 10.7만 |
|---|
| 2026.05.13 | ₩5,634 | ₩5,862 | ₩5,393 | ₩5,808 | +3.10% | 11.5만 |
|---|
| 2026.05.12 | ₩5,782 | ₩5,916 | ₩5,419 | ₩5,634 | -2.55% | 16.4만 |
|---|
| 2026.05.11 | ₩5,956 | ₩6,088 | ₩5,500 | ₩5,916 | -0.68% | 10.6만 |
|---|
| 2026.05.08 | ₩5,862 | ₩6,600 | ₩5,835 | ₩5,889 | +0.46% | 31.9만 |
|---|
| 2026.05.07 | ₩5,567 | ₩5,896 | ₩5,379 | ₩5,728 | +2.89% | 28.8만 |
|---|
| 2026.05.06 | ₩4,628 | ₩5,460 | ₩4,299 | ₩5,366 | +15.94% | 49.9만 |
|---|
| 2026.05.05 | ₩5,299 | ₩5,634 | ₩4,427 | ₩4,628 | -12.66% | 119.3만 |
|---|
| 2026.05.04 | ₩6,573 | ₩7,110 | ₩6,130 | ₩6,929 | +5.41% | 51.5만 |
|---|
| 2026.05.01 | ₩6,707 | ₩6,895 | ₩6,472 | ₩6,613 | -1.40% | 4.5만 |
|---|
| 2026.04.30 | ₩6,224 | ₩6,754 | ₩6,224 | ₩6,680 | +7.33% | 3.8만 |
|---|
| 2026.04.29 | ₩6,452 | ₩6,452 | ₩5,969 | ₩6,224 | -3.53% | 4.5만 |
|---|
| 2026.04.28 | ₩6,573 | ₩6,694 | ₩6,144 | ₩6,412 | -2.45% | 2.8만 |
|---|
| 2026.04.27 | ₩6,788 | ₩7,056 | ₩6,560 | ₩6,613 | -2.57% | 4.1만 |
|---|
| 2026.04.24 | ₩6,976 | ₩7,177 | ₩6,707 | ₩6,761 | -3.08% | 4.3만 |
|---|
| 2026.04.23 | ₩7,069 | ₩7,163 | ₩6,707 | ₩6,882 | -2.66% | 9.2만 |
|---|
| 2026.04.22 | ₩6,721 | ₩7,123 | ₩6,667 | ₩7,083 | +5.39% | 10.2만 |
|---|
| 2026.04.21 | ₩6,426 | ₩7,029 | ₩6,399 | ₩6,600 | +2.71% | 13.5만 |
|---|
| 2026.04.20 | ₩6,144 | ₩6,506 | ₩5,917 | ₩6,399 | +4.15% | 14.5만 |
|---|
| 2026.04.17 | ₩6,063 | ₩6,587 | ₩6,023 | ₩6,224 | +2.65% | 8.8만 |
|---|
| 2026.04.16 | ₩5,835 | ₩6,211 | ₩5,527 | ₩6,010 | +2.99% | 9.1만 |
|---|
| 2026.04.15 | ₩5,916 | ₩6,114 | ₩5,601 | ₩5,741 | -2.95% | 17.4만 |
|---|
| 2026.04.14 | ₩4,735 | ₩6,010 | ₩4,735 | ₩5,889 | +24.36% | 43.2만 |
|---|
| 2026.04.13 | ₩4,695 | ₩4,869 | ₩4,562 | ₩4,749 | +1.14% | 11.2만 |
|---|
| 2026.04.10 | ₩4,829 | ₩4,903 | ₩4,735 | ₩4,749 | -1.67% | 25만 |
|---|
| 2026.04.09 | ₩4,869 | ₩5,030 | ₩4,776 | ₩4,789 | -1.65% | 10.2만 |
|---|
| 2026.04.08 | ₩5,205 | ₩5,299 | ₩4,829 | ₩4,843 | -6.96% | 17.6만 |
|---|
| 2026.04.07 | ₩5,004 | ₩5,098 | ₩4,641 | ₩4,950 | -1.07% | 9.2만 |
|---|
| 2026.04.06 | ₩4,829 | ₩5,138 | ₩4,829 | ₩5,030 | +4.17% | 10.8만 |
|---|
| 2026.04.02 | ₩4,896 | ₩5,131 | ₩4,722 | ₩4,869 | -0.55% | 20만 |
|---|
| 2026.04.01 | ₩5,084 | ₩5,312 | ₩4,776 | ₩5,057 | -0.53% | 24.3만 |
|---|
| 2026.03.31 | ₩5,218 | ₩5,366 | ₩4,776 | ₩5,071 | -2.83% | 24.8만 |
|---|
| 2026.03.30 | ₩5,419 | ₩5,594 | ₩5,030 | ₩5,071 | -6.44% | 11.4만 |
|---|
| 2026.03.27 | ₩5,701 | ₩5,768 | ₩5,379 | ₩5,419 | -4.94% | 8.7만 |
|---|
| 2026.03.26 | ₩5,795 | ₩6,171 | ₩5,661 | ₩5,795 | 0.00% | 14.1만 |
|---|
| 2026.03.25 | ₩6,506 | ₩6,506 | ₩5,902 | ₩6,037 | -7.22% | 17.9만 |
|---|
| 2026.03.24 | ₩6,747 | ₩6,862 | ₩6,251 | ₩6,318 | -6.36% | 27.6만 |
|---|
| 2026.03.23 | ₩6,439 | ₩7,069 | ₩6,238 | ₩6,774 | +5.21% | 19.7만 |
|---|
| 2026.03.20 | ₩5,849 | ₩6,291 | ₩5,688 | ₩6,211 | +6.19% | 13.4만 |
|---|
| 2026.03.19 | ₩5,983 | ₩6,211 | ₩5,768 | ₩5,822 | -2.69% | 7.8만 |
|---|
| 2026.03.18 | ₩6,439 | ₩6,613 | ₩6,063 | ₩6,130 | -4.79% | 8만 |
|---|
| 2026.03.17 | ₩6,345 | ₩6,774 | ₩6,345 | ₩6,479 | +2.11% | 12.4만 |
|---|
| 2026.03.16 | ₩6,144 | ₩6,573 | ₩5,876 | ₩6,251 | +1.75% | 9.4만 |
|---|
| 2026.03.13 | ₩6,171 | ₩6,446 | ₩5,956 | ₩5,983 | -3.04% | 8.1만 |
|---|
| 2026.03.12 | ₩6,171 | ₩6,721 | ₩6,104 | ₩6,171 | 0.00% | 10.8만 |
|---|
| 2026.03.11 | ₩6,600 | ₩6,828 | ₩6,197 | ₩6,332 | -4.07% | 10.7만 |
|---|
| 2026.03.10 | ₩6,291 | ₩6,855 | ₩6,063 | ₩6,587 | +4.69% | 24.8만 |
|---|
| 2026.03.09 | ₩5,580 | ₩6,479 | ₩5,225 | ₩6,050 | +8.41% | 29만 |
|---|
| 2026.03.06 | ₩6,815 | ₩6,922 | ₩5,567 | ₩5,580 | -18.11% | 51.1만 |
|---|
| 2026.03.05 | ₩6,587 | ₩7,806 | ₩6,587 | ₩7,251 | +10.08% | 71.6만 |
|---|
| 2026.03.04 | ₩9,404 | ₩10,356 | ₩9,256 | ₩9,947 | +5.78% | 13만 |
|---|
| 2026.03.03 | ₩9,618 | ₩9,826 | ₩9,122 | ₩9,122 | -5.16% | 11.1만 |
|---|
| 2026.03.02 | ₩9,511 | ₩10,141 | ₩9,336 | ₩9,927 | +4.37% | 11.1만 |
|---|
| 2026.02.27 | ₩10,115 | ₩10,339 | ₩9,551 | ₩9,712 | -3.98% | 9만 |
|---|
| 2026.02.26 | ₩10,678 | ₩10,707 | ₩9,913 | ₩10,383 | -2.76% | 10만 |
|---|
| 2026.02.25 | ₩10,182 | ₩11,295 | ₩10,168 | ₩10,571 | +3.82% | 11.6만 |
|---|
| 2026.02.24 | ₩9,833 | ₩10,235 | ₩9,511 | ₩10,155 | +3.27% | 9.4만 |
|---|
| 2026.02.23 | ₩10,946 | ₩10,946 | ₩8,988 | ₩9,913 | -9.44% | 25.9만 |
|---|
| 2026.02.20 | ₩11,000 | ₩11,263 | ₩10,826 | ₩10,986 | -0.12% | 5.7만 |
|---|
| 2026.02.19 | ₩11,510 | ₩11,510 | ₩10,651 | ₩11,228 | -2.45% | 8.1만 |
|---|
| 2026.02.18 | ₩12,288 | ₩12,288 | ₩11,496 | ₩11,563 | -5.90% | 11.9만 |
|---|
| 2026.02.17 | ₩12,690 | ₩12,891 | ₩12,100 | ₩12,328 | -2.85% | 4.1만 |
|---|
| 2026.02.13 | ₩12,610 | ₩13,415 | ₩12,563 | ₩12,730 | +0.96% | 6.9만 |
|---|
| 2026.02.12 | ₩13,415 | ₩13,549 | ₩12,475 | ₩12,663 | -5.60% | 5.1만 |
|---|
| 2026.02.11 | ₩13,723 | ₩13,938 | ₩12,616 | ₩13,374 | -2.54% | 6.7만 |
|---|
| 2026.02.10 | ₩12,771 | ₩13,736 | ₩12,408 | ₩13,455 | +5.36% | 12.9만 |
|---|
| 2026.02.09 | ₩12,784 | ₩13,327 | ₩12,341 | ₩12,932 | +1.15% | 3.2만 |
|---|
| 2026.02.06 | ₩12,556 | ₩13,260 | ₩12,556 | ₩12,744 | +1.50% | 4.1만 |
|---|
| 2026.02.05 | ₩13,119 | ₩13,441 | ₩12,415 | ₩12,556 | -4.29% | 7.2만 |
|---|
| 2026.02.04 | ₩14,018 | ₩14,085 | ₩12,543 | ₩13,817 | -1.44% | 10.6만 |
|---|
| 2026.02.03 | ₩14,233 | ₩14,595 | ₩13,696 | ₩13,884 | -2.45% | 8.8만 |
|---|
| 2026.02.02 | ₩13,817 | ₩14,488 | ₩13,750 | ₩14,005 | +1.36% | 3.6만 |
|---|
| 2026.01.30 | ₩14,300 | ₩14,354 | ₩13,683 | ₩13,924 | -2.63% | 7.9만 |
|---|
| 2026.01.29 | ₩14,716 | ₩14,716 | ₩13,884 | ₩14,608 | -0.73% | 13.9만 |
|---|
| 2026.01.28 | ₩15,494 | ₩15,547 | ₩14,421 | ₩14,675 | -5.28% | 9.7만 |
|---|
| 2026.01.27 | ₩14,514 | ₩15,789 | ₩14,514 | ₩15,380 | +5.96% | 7.6만 |
|---|
| 2026.01.26 | ₩15,011 | ₩15,172 | ₩14,300 | ₩14,400 | -4.07% | 11만 |
|---|
| 2026.01.23 | ₩15,400 | ₩15,400 | ₩14,836 | ₩15,306 | -0.61% | 6만 |
|---|
| 2026.01.22 | ₩14,836 | ₩15,923 | ₩14,662 | ₩15,427 | +3.98% | 8.7만 |
|---|
| 2026.01.21 | ₩15,306 | ₩15,541 | ₩14,058 | ₩14,622 | -4.47% | 7만 |
|---|
| 2026.01.20 | ₩15,896 | ₩16,285 | ₩15,011 | ₩15,246 | -4.09% | 8.6만 |
|---|
| 2026.01.16 | ₩15,601 | ₩17,103 | ₩15,588 | ₩16,540 | +6.02% | 9.3만 |
|---|
| 2026.01.15 | ₩16,151 | ₩16,164 | ₩15,346 | ₩15,594 | -3.45% | 6만 |
|---|
| 2026.01.14 | ₩15,963 | ₩16,533 | ₩14,769 | ₩15,869 | -0.59% | 7.2만 |
|---|
| 2026.01.13 | ₩16,339 | ₩16,393 | ₩15,695 | ₩16,124 | -1.31% | 12.3만 |
|---|
| 2026.01.12 | ₩16,097 | ₩16,969 | ₩15,722 | ₩16,258 | +1.00% | 8.6만 |
|---|
| 2026.01.09 | ₩16,540 | ₩16,768 | ₩15,588 | ₩15,963 | -3.49% | 11.6만 |
|---|
| 2026.01.08 | ₩16,339 | ₩17,036 | ₩16,312 | ₩16,379 | +0.25% | 7만 |
|---|
| 2026.01.07 | ₩15,950 | ₩16,594 | ₩15,454 | ₩16,151 | +1.26% | 6.7만 |
|---|
| 2026.01.06 | ₩16,875 | ₩16,936 | ₩15,990 | ₩16,017 | -5.09% | 7.3만 |
|---|
| 2026.01.05 | ₩16,755 | ₩16,956 | ₩15,708 | ₩16,768 | +0.08% | 11.6만 |
|---|
| 2026.01.02 | ₩14,917 | ₩16,822 | ₩14,737 | ₩16,406 | +9.98% | 11만 |
|---|
| 2025.12.31 | ₩14,447 | ₩14,716 | ₩14,032 | ₩14,635 | +1.30% | 5.9만 |
|---|
| 2025.12.30 | ₩16,044 | ₩16,044 | ₩14,099 | ₩14,488 | -9.70% | 12.5만 |
|---|
| 2025.12.29 | ₩15,668 | ₩16,084 | ₩15,400 | ₩16,044 | +2.40% | 4.6만 |
|---|
| 2025.12.26 | ₩15,869 | ₩16,030 | ₩15,386 | ₩16,017 | +0.93% | 5.5만 |
|---|
| 2025.12.24 | ₩15,641 | ₩16,091 | ₩15,346 | ₩15,869 | +1.46% | 3.9만 |
|---|
| 2025.12.23 | ₩15,333 | ₩15,722 | ₩15,018 | ₩15,641 | +2.01% | 5.9만 |
|---|
| 2025.12.22 | ₩14,085 | ₩15,502 | ₩13,857 | ₩15,400 | +9.33% | 9.4만 |
|---|
| 2025.12.19 | ₩13,857 | ₩14,595 | ₩13,280 | ₩14,005 | +1.06% | 12.6만 |
|---|
| 2025.12.18 | ₩12,717 | ₩13,850 | ₩12,496 | ₩13,361 | +5.06% | 13.5만 |
|---|
| 2025.12.17 | ₩12,838 | ₩13,046 | ₩12,086 | ₩12,086 | -5.85% | 9만 |
|---|
| 2025.12.16 | ₩12,475 | ₩13,093 | ₩12,368 | ₩12,838 | +2.90% | 6만 |
|---|
| 2025.12.15 | ₩12,999 | ₩12,999 | ₩12,355 | ₩12,435 | -4.33% | 7.5만 |
|---|
| 2025.12.12 | ₩13,334 | ₩13,461 | ₩12,748 | ₩12,858 | -3.57% | 5.3만 |
|---|
| 2025.12.11 | ₩12,462 | ₩13,616 | ₩12,127 | ₩13,401 | +7.53% | 16.6만 |
|---|
| 2025.12.10 | ₩12,489 | ₩12,811 | ₩12,301 | ₩12,502 | +0.11% | 14.7만 |
|---|
| 2025.12.09 | ₩12,395 | ₩12,728 | ₩12,113 | ₩12,569 | +1.41% | 6.1만 |
|---|
| 2025.12.08 | ₩12,650 | ₩12,824 | ₩12,341 | ₩12,395 | -2.01% | 7.9만 |
|---|
| 2025.12.05 | ₩13,106 | ₩13,106 | ₩12,328 | ₩12,502 | -4.61% | 5.5만 |
|---|
| 2025.12.04 | ₩13,146 | ₩13,475 | ₩12,838 | ₩13,079 | -0.51% | 5.2만 |
|---|
| 2025.12.03 | ₩13,012 | ₩13,156 | ₩11,939 | ₩13,093 | +0.62% | 8.1만 |
|---|
| 2025.12.02 | ₩12,154 | ₩13,394 | ₩12,007 | ₩12,945 | +6.51% | 18.8만 |
|---|
| 2025.12.01 | ₩12,650 | ₩12,650 | ₩11,697 | ₩11,885 | -6.04% | 6만 |
|---|
| 2025.11.28 | ₩12,368 | ₩13,012 | ₩12,288 | ₩12,650 | +2.28% | 9.7만 |
|---|
| 2025.11.26 | ₩12,475 | ₩12,730 | ₩12,113 | ₩12,328 | -1.18% | 4.3만 |
|---|
| 2025.11.25 | ₩11,952 | ₩12,878 | ₩11,838 | ₩12,315 | +3.03% | 5.9만 |
|---|
| 2025.11.24 | ₩11,416 | ₩12,080 | ₩11,051 | ₩11,912 | +4.35% | 9만 |
|---|
| 2025.11.21 | ₩11,375 | ₩11,895 | ₩10,859 | ₩11,402 | +0.24% | 11.8만 |
|---|
| 2025.11.20 | ₩12,328 | ₩12,958 | ₩11,295 | ₩11,308 | -8.27% | 12.1만 |
|---|
| 2025.11.19 | ₩11,832 | ₩12,757 | ₩11,687 | ₩12,073 | +2.04% | 8.5만 |
|---|
| 2025.11.18 | ₩12,636 | ₩13,428 | ₩11,416 | ₩11,885 | -5.94% | 36.5만 |
|---|
| 2025.11.17 | ₩13,683 | ₩14,474 | ₩12,140 | ₩12,878 | -5.88% | 50.2만 |
|---|
| 2025.11.14 | ₩14,193 | ₩14,783 | ₩13,644 | ₩13,991 | -1.42% | 38.1만 |
|---|
| 2025.11.13 | ₩15,266 | ₩15,360 | ₩14,219 | ₩14,796 | -3.08% | 69.7만 |
|---|
| 2025.11.12 | ₩12,073 | ₩15,293 | ₩11,872 | ₩14,890 | +23.33% | 547.9만 |
|---|
| 2025.11.11 | ₩9,793 | ₩10,047 | ₩9,430 | ₩9,980 | +1.92% | 8.2만 |
|---|
| 2025.11.10 | ₩11,121 | ₩11,308 | ₩9,846 | ₩9,900 | -10.98% | 13.9만 |
|---|
| 2025.11.07 | ₩10,732 | ₩11,241 | ₩10,396 | ₩11,094 | +3.38% | 1.8만 |
|---|
| 2025.11.06 | ₩11,375 | ₩11,538 | ₩10,799 | ₩10,866 | -4.48% | 3.2만 |
|---|
| 2025.11.05 | ₩10,705 | ₩11,724 | ₩10,597 | ₩11,456 | +7.02% | 2.6만 |
|---|
| 2025.11.04 | ₩10,852 | ₩11,107 | ₩10,463 | ₩10,624 | -2.10% | 3.2만 |
|---|
| 2025.11.03 | ₩11,832 | ₩12,072 | ₩10,946 | ₩11,228 | -5.10% | 3.1만 |
|---|
| 2025.10.31 | ₩11,270 | ₩11,832 | ₩10,933 | ₩11,832 | +4.99% | 3.2만 |
|---|
| 2025.10.30 | ₩11,791 | ₩12,101 | ₩11,335 | ₩11,543 | -2.10% | 3.3만 |
|---|
| 2025.10.29 | ₩11,644 | ₩12,301 | ₩11,523 | ₩11,697 | +0.46% | 3.3만 |
|---|
| 2025.10.28 | ₩12,147 | ₩12,341 | ₩11,389 | ₩11,637 | -4.20% | 5.9만 |
|---|
| 2025.10.27 | ₩11,818 | ₩12,261 | ₩11,604 | ₩12,113 | +2.50% | 2.5만 |
|---|
| 2025.10.24 | ₩11,322 | ₩12,073 | ₩11,147 | ₩11,838 | +4.56% | 5.1만 |
|---|
| 2025.10.23 | ₩10,584 | ₩11,585 | ₩10,584 | ₩11,282 | +6.59% | 4.6만 |
|---|
| 2025.10.22 | ₩11,228 | ₩11,268 | ₩9,954 | ₩10,490 | -6.57% | 15.5만 |
|---|
| 2025.10.21 | ₩11,526 | ₩11,668 | ₩11,020 | ₩11,268 | -2.23% | 2.7만 |
|---|
| 2025.10.20 | ₩12,019 | ₩12,221 | ₩11,241 | ₩11,731 | -2.40% | 3.2만 |
|---|
| 2025.10.17 | ₩12,502 | ₩12,502 | ₩11,228 | ₩11,724 | -6.22% | 6.4만 |
|---|
| 2025.10.16 | ₩11,979 | ₩12,744 | ₩11,671 | ₩12,636 | +5.49% | 11.9만 |
|---|
| 2025.10.15 | ₩11,134 | ₩11,993 | ₩11,000 | ₩11,832 | +6.27% | 13.6만 |
|---|
| 2025.10.14 | ₩10,289 | ₩11,134 | ₩10,101 | ₩10,960 | +6.52% | 6.3만 |
|---|
| 2025.10.13 | ₩10,061 | ₩10,866 | ₩10,061 | ₩10,732 | +6.67% | 9.8만 |
|---|
| 2025.10.10 | ₩10,732 | ₩10,732 | ₩9,819 | ₩9,819 | -8.50% | 7.5만 |
|---|