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 | ₩2,595 | ₩2,595 | ₩2,542 | ₩2,582 | -0.52% | 13.3만 |
| 2026.10.08 | ₩2,582 | ₩2,595 | ₩2,449 | ₩2,582 | 0.00% | 22.2만 |
| 2026.10.07 | ₩2,635 | ₩2,635 | ₩2,515 | ₩2,568 | -2.54% | 18.7만 |
| 2026.10.06 | ₩2,649 | ₩2,715 | ₩2,542 | ₩2,635 | -0.51% | 38.6만 |
| 2026.10.05 | ₩2,903 | ₩2,956 | ₩2,582 | ₩2,595 | -10.60% | 62.8만 |
| 2026.10.02 | ₩2,863 | ₩2,956 | ₩2,846 | ₩2,876 | +0.47% | 24.3만 |
| 2026.10.01 | ₩2,876 | ₩2,956 | ₩2,782 | ₩2,856 | -0.70% | 29.7만 |
| 2026.09.30 | ₩2,876 | ₩3,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,876 |
| 0.00% |
| 31.3만 |
| 2026.09.29 | ₩3,130 | ₩3,612 | ₩2,702 | ₩2,876 | -8.12% | 156.7만 |
|---|
| 2026.09.28 | ₩3,585 | ₩3,598 | ₩3,103 | ₩3,184 | -11.19% | 58.1만 |
|---|
| 2026.09.25 | ₩3,612 | ₩3,632 | ₩3,443 | ₩3,558 | -1.48% | 30.4만 |
|---|
| 2026.09.24 | ₩3,551 | ₩3,759 | ₩3,344 | ₩3,585 | +0.94% | 80.5만 |
|---|
| 2026.09.23 | ₩3,612 | ₩3,679 | ₩3,364 | ₩3,398 | -5.93% | 29.8만 |
|---|
| 2026.09.22 | ₩3,184 | ₩3,665 | ₩3,157 | ₩3,505 | +10.08% | 58.3만 |
|---|
| 2026.09.21 | ₩3,130 | ₩3,210 | ₩3,036 | ₩3,130 | 0.00% | 20.7만 |
|---|
| 2026.09.18 | ₩3,210 | ₩3,653 | ₩3,050 | ₩3,090 | -3.75% | 239만 |
|---|
| 2026.09.17 | ₩2,863 | ₩2,889 | ₩2,769 | ₩2,849 | -0.47% | 12.9만 |
|---|
| 2026.09.16 | ₩2,876 | ₩2,876 | ₩2,702 | ₩2,849 | -0.93% | 21.8만 |
|---|
| 2026.09.15 | ₩2,916 | ₩2,943 | ₩2,789 | ₩2,822 | -3.21% | 19.8만 |
|---|
| 2026.09.14 | ₩2,983 | ₩3,077 | ₩2,929 | ₩2,956 | -0.90% | 9.4만 |
|---|
| 2026.09.11 | ₩3,184 | ₩3,210 | ₩3,063 | ₩3,077 | -3.36% | 14.1만 |
|---|
| 2026.09.10 | ₩3,077 | ₩3,130 | ₩2,943 | ₩3,090 | +0.43% | 8.9만 |
|---|
| 2026.09.09 | ₩3,224 | ₩3,264 | ₩3,090 | ₩3,130 | -2.90% | 15.2만 |
|---|
| 2026.09.08 | ₩3,384 | ₩3,518 | ₩3,170 | ₩3,224 | -4.74% | 31.6만 |
|---|
| 2026.09.04 | ₩3,357 | ₩3,491 | ₩3,291 | ₩3,384 | +0.80% | 13.4만 |
|---|
| 2026.09.03 | ₩3,277 | ₩3,411 | ₩3,184 | ₩3,371 | +2.86% | 17.5만 |
|---|
| 2026.09.02 | ₩3,130 | ₩3,237 | ₩3,050 | ₩3,197 | +2.14% | 21.6만 |
|---|
| 2026.09.01 | ₩3,438 | ₩3,438 | ₩3,036 | ₩3,077 | -10.51% | 38만 |
|---|
| 2026.08.31 | ₩3,357 | ₩3,411 | ₩3,077 | ₩3,143 | -6.37% | 29.2만 |
|---|
| 2026.08.28 | ₩3,291 | ₩3,879 | ₩3,291 | ₩3,411 | +3.66% | 92.2만 |
|---|
| 2026.08.27 | ₩3,143 | ₩3,505 | ₩3,023 | ₩3,250 | +3.40% | 43.2만 |
|---|
| 2026.08.26 | ₩2,836 | ₩3,077 | ₩2,796 | ₩3,063 | +8.02% | 68.6만 |
|---|
| 2026.08.25 | ₩2,869 | ₩2,929 | ₩2,655 | ₩2,662 | -7.23% | 43.1만 |
|---|
| 2026.08.24 | ₩2,849 | ₩2,900 | ₩2,702 | ₩2,849 | 0.00% | 8.5만 |
|---|
| 2026.08.21 | ₩2,876 | ₩3,023 | ₩2,822 | ₩2,849 | -0.93% | 11.1만 |
|---|
| 2026.08.20 | ₩2,956 | ₩2,996 | ₩2,822 | ₩2,889 | -2.26% | 17.1만 |
|---|
| 2026.08.19 | ₩2,956 | ₩3,170 | ₩2,875 | ₩2,996 | +1.36% | 43.1만 |
|---|
| 2026.08.18 | ₩3,050 | ₩3,118 | ₩2,889 | ₩2,916 | -4.39% | 17.1만 |
|---|
| 2026.08.17 | ₩3,143 | ₩3,267 | ₩3,050 | ₩3,103 | -1.28% | 9.9만 |
|---|
| 2026.08.14 | ₩3,264 | ₩3,264 | ₩3,077 | ₩3,130 | -4.10% | 9.9만 |
|---|
| 2026.08.13 | ₩3,157 | ₩3,304 | ₩3,050 | ₩3,250 | +2.97% | 14만 |
|---|
| 2026.08.12 | ₩3,652 | ₩3,652 | ₩3,050 | ₩3,143 | -13.92% | 32.6만 |
|---|
| 2026.08.11 | ₩3,799 | ₩3,893 | ₩3,505 | ₩3,585 | -5.63% | 12.9만 |
|---|
| 2026.08.10 | ₩3,772 | ₩3,852 | ₩3,612 | ₩3,786 | +0.35% | 13.2만 |
|---|
| 2026.08.07 | ₩3,745 | ₩4,013 | ₩3,638 | ₩3,638 | -2.86% | 23.7만 |
|---|
| 2026.08.06 | ₩4,026 | ₩4,280 | ₩3,665 | ₩3,679 | -8.64% | 35.5만 |
|---|
| 2026.08.05 | ₩3,719 | ₩4,682 | ₩3,558 | ₩3,946 | +6.12% | 42.6만 |
|---|
| 2026.08.04 | ₩3,973 | ₩4,252 | ₩3,879 | ₩4,120 | +3.70% | 30.6만 |
|---|
| 2026.08.03 | ₩3,692 | ₩3,986 | ₩3,679 | ₩3,812 | +3.26% | 15.7만 |
|---|
| 2026.07.31 | ₩3,665 | ₩3,798 | ₩3,464 | ₩3,679 | +0.36% | 16.9만 |
|---|
| 2026.07.30 | ₩3,571 | ₩3,826 | ₩3,438 | ₩3,518 | -1.50% | 36.6만 |
|---|
| 2026.07.29 | ₩3,625 | ₩3,657 | ₩3,451 | ₩3,478 | -4.06% | 20.1만 |
|---|
| 2026.07.28 | ₩4,254 | ₩4,401 | ₩3,585 | ₩3,612 | -15.09% | 32만 |
|---|
| 2026.07.27 | ₩4,120 | ₩4,280 | ₩3,886 | ₩4,280 | +3.90% | 22.1만 |
|---|
| 2026.07.24 | ₩4,682 | ₩4,775 | ₩3,933 | ₩3,959 | -15.43% | 40.3만 |
|---|
| 2026.07.23 | ₩4,628 | ₩4,842 | ₩4,588 | ₩4,628 | 0.00% | 14.5만 |
|---|
| 2026.07.22 | ₩4,722 | ₩5,030 | ₩4,548 | ₩4,722 | 0.00% | 22.9만 |
|---|
| 2026.07.21 | ₩5,137 | ₩5,351 | ₩4,642 | ₩4,775 | -7.03% | 37.3만 |
|---|
| 2026.07.20 | ₩5,217 | ₩5,364 | ₩4,989 | ₩5,150 | -1.28% | 26.9만 |
|---|
| 2026.07.17 | ₩5,618 | ₩5,712 | ₩4,949 | ₩5,150 | -8.33% | 39.6만 |
|---|
| 2026.07.16 | ₩6,180 | ₩6,207 | ₩5,685 | ₩5,752 | -6.93% | 5.6만 |
|---|
| 2026.07.15 | ₩6,233 | ₩6,300 | ₩5,832 | ₩6,086 | -2.36% | 6.7만 |
|---|
| 2026.07.14 | ₩6,969 | ₩7,317 | ₩6,093 | ₩6,167 | -11.52% | 13.4만 |
|---|
| 2026.07.13 | ₩7,076 | ₩7,304 | ₩6,862 | ₩7,063 | -0.19% | 10.6만 |
|---|
| 2026.07.10 | ₩6,902 | ₩7,344 | ₩6,795 | ₩7,183 | +4.07% | 11.5만 |
|---|
| 2026.07.09 | ₩6,541 | ₩6,956 | ₩6,488 | ₩6,849 | +4.70% | 13만 |
|---|
| 2026.07.08 | ₩6,514 | ₩6,668 | ₩5,939 | ₩6,595 | +1.23% | 12.4만 |
|---|
| 2026.07.07 | ₩6,688 | ₩6,809 | ₩6,314 | ₩6,688 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩6,715 | ₩7,063 | ₩6,595 | ₩6,742 | +0.40% | 10.7만 |
|---|
| 2026.07.02 | ₩6,742 | ₩6,862 | ₩6,421 | ₩6,688 | -0.79% | 7.6만 |
|---|
| 2026.07.01 | ₩6,809 | ₩6,929 | ₩6,575 | ₩6,661 | -2.16% | 6.1만 |
|---|
| 2026.06.30 | ₩6,488 | ₩6,795 | ₩6,488 | ₩6,795 | +4.74% | 7.8만 |
|---|
| 2026.06.29 | ₩6,434 | ₩6,675 | ₩6,219 | ₩6,541 | +1.66% | 8만 |
|---|
| 2026.06.26 | ₩5,926 | ₩6,434 | ₩5,926 | ₩6,407 | +8.13% | 20만 |
|---|
| 2026.06.25 | ₩6,568 | ₩6,661 | ₩5,926 | ₩6,100 | -7.13% | 14.7만 |
|---|
| 2026.06.24 | ₩6,875 | ₩6,956 | ₩6,407 | ₩6,661 | -3.11% | 11.6만 |
|---|
| 2026.06.23 | ₩6,875 | ₩7,223 | ₩6,728 | ₩6,982 | +1.56% | 8.8만 |
|---|
| 2026.06.22 | ₩6,809 | ₩7,197 | ₩6,688 | ₩7,009 | +2.95% | 6.9만 |
|---|
| 2026.06.18 | ₩6,849 | ₩7,491 | ₩6,668 | ₩6,875 | +0.39% | 22만 |
|---|
| 2026.06.17 | ₩5,939 | ₩7,009 | ₩5,939 | ₩6,795 | +14.41% | 18.2만 |
|---|
| 2026.06.16 | ₩6,086 | ₩6,260 | ₩5,745 | ₩5,926 | -2.64% | 9.2만 |
|---|
| 2026.06.15 | ₩5,845 | ₩6,235 | ₩5,845 | ₩6,033 | +3.20% | 3.1만 |
|---|
| 2026.06.12 | ₩6,060 | ₩6,274 | ₩5,779 | ₩5,779 | -4.64% | 6.1만 |
|---|
| 2026.06.11 | ₩5,805 | ₩6,106 | ₩5,752 | ₩6,006 | +3.46% | 9.4만 |
|---|
| 2026.06.10 | ₩5,979 | ₩5,979 | ₩5,672 | ₩5,738 | -4.03% | 6.6만 |
|---|
| 2026.06.09 | ₩6,541 | ₩6,688 | ₩5,805 | ₩6,013 | -8.08% | 5.9만 |
|---|
| 2026.06.08 | ₩6,568 | ₩6,699 | ₩6,220 | ₩6,233 | -5.09% | 4.8만 |
|---|
| 2026.06.05 | ₩7,103 | ₩7,103 | ₩6,167 | ₩6,354 | -10.55% | 10.1만 |
|---|
| 2026.06.04 | ₩6,862 | ₩7,397 | ₩6,688 | ₩7,210 | +5.07% | 4.1만 |
|---|
| 2026.06.03 | ₩7,638 | ₩7,879 | ₩6,969 | ₩6,996 | -8.41% | 9.3만 |
|---|
| 2026.06.02 | ₩7,437 | ₩7,999 | ₩7,396 | ₩7,798 | +4.86% | 7.3만 |
|---|
| 2026.06.01 | ₩7,330 | ₩7,745 | ₩7,197 | ₩7,531 | +2.74% | 9.5만 |
|---|
| 2026.05.29 | ₩7,357 | ₩7,758 | ₩7,210 | ₩7,357 | 0.00% | 16.7만 |
|---|
| 2026.05.28 | ₩7,223 | ₩7,691 | ₩7,023 | ₩7,370 | +2.04% | 16만 |
|---|
| 2026.05.27 | ₩6,768 | ₩7,317 | ₩6,739 | ₩7,223 | +6.72% | 9만 |
|---|
| 2026.05.26 | ₩6,782 | ₩6,956 | ₩6,595 | ₩6,835 | +0.79% | 11.9만 |
|---|
| 2026.05.22 | ₩6,300 | ₩6,822 | ₩6,126 | ₩6,608 | +4.88% | 15.9만 |
|---|
| 2026.05.21 | ₩5,805 | ₩6,367 | ₩5,618 | ₩6,367 | +9.68% | 9.2만 |
|---|
| 2026.05.20 | ₩5,685 | ₩5,966 | ₩5,511 | ₩5,845 | +2.82% | 6.1만 |
|---|
| 2026.05.19 | ₩5,712 | ₩6,060 | ₩5,404 | ₩5,725 | +0.23% | 15.4만 |
|---|
| 2026.05.18 | ₩6,421 | ₩6,546 | ₩5,685 | ₩5,819 | -9.38% | 16.5만 |
|---|
| 2026.05.15 | ₩5,765 | ₩6,809 | ₩5,631 | ₩6,407 | +11.14% | 38.9만 |
|---|
| 2026.05.14 | ₩5,805 | ₩6,019 | ₩5,658 | ₩6,019 | +3.69% | 10.7만 |
|---|
| 2026.05.13 | ₩5,618 | ₩5,845 | ₩5,377 | ₩5,792 | +3.10% | 11.5만 |
|---|
| 2026.05.12 | ₩5,765 | ₩5,899 | ₩5,404 | ₩5,618 | -2.55% | 16.4만 |
|---|
| 2026.05.11 | ₩5,939 | ₩6,070 | ₩5,484 | ₩5,899 | -0.68% | 10.6만 |
|---|
| 2026.05.08 | ₩5,845 | ₩6,581 | ₩5,819 | ₩5,872 | +0.46% | 31.9만 |
|---|
| 2026.05.07 | ₩5,551 | ₩5,879 | ₩5,364 | ₩5,712 | +2.89% | 28.8만 |
|---|
| 2026.05.06 | ₩4,615 | ₩5,444 | ₩4,287 | ₩5,351 | +15.94% | 49.9만 |
|---|
| 2026.05.05 | ₩5,284 | ₩5,618 | ₩4,414 | ₩4,615 | -12.66% | 119.3만 |
|---|
| 2026.05.04 | ₩6,554 | ₩7,089 | ₩6,113 | ₩6,909 | +5.41% | 51.5만 |
|---|
| 2026.05.01 | ₩6,688 | ₩6,875 | ₩6,454 | ₩6,595 | -1.40% | 4.5만 |
|---|
| 2026.04.30 | ₩6,207 | ₩6,735 | ₩6,207 | ₩6,661 | +7.33% | 3.8만 |
|---|
| 2026.04.29 | ₩6,434 | ₩6,434 | ₩5,952 | ₩6,207 | -3.53% | 4.5만 |
|---|
| 2026.04.28 | ₩6,554 | ₩6,675 | ₩6,126 | ₩6,394 | -2.45% | 2.8만 |
|---|
| 2026.04.27 | ₩6,768 | ₩7,036 | ₩6,541 | ₩6,595 | -2.57% | 4.1만 |
|---|
| 2026.04.24 | ₩6,956 | ₩7,156 | ₩6,688 | ₩6,742 | -3.08% | 4.3만 |
|---|
| 2026.04.23 | ₩7,049 | ₩7,143 | ₩6,688 | ₩6,862 | -2.66% | 9.2만 |
|---|
| 2026.04.22 | ₩6,702 | ₩7,103 | ₩6,648 | ₩7,063 | +5.39% | 10.2만 |
|---|
| 2026.04.21 | ₩6,407 | ₩7,009 | ₩6,381 | ₩6,581 | +2.71% | 13.5만 |
|---|
| 2026.04.20 | ₩6,126 | ₩6,488 | ₩5,900 | ₩6,381 | +4.15% | 14.5만 |
|---|
| 2026.04.17 | ₩6,046 | ₩6,568 | ₩6,006 | ₩6,207 | +2.65% | 8.8만 |
|---|
| 2026.04.16 | ₩5,819 | ₩6,193 | ₩5,511 | ₩5,993 | +2.99% | 9.1만 |
|---|
| 2026.04.15 | ₩5,899 | ₩6,097 | ₩5,585 | ₩5,725 | -2.95% | 17.4만 |
|---|
| 2026.04.14 | ₩4,722 | ₩5,993 | ₩4,722 | ₩5,872 | +24.36% | 43.2만 |
|---|
| 2026.04.13 | ₩4,682 | ₩4,856 | ₩4,549 | ₩4,735 | +1.14% | 11.2만 |
|---|
| 2026.04.10 | ₩4,816 | ₩4,889 | ₩4,722 | ₩4,735 | -1.67% | 25만 |
|---|
| 2026.04.09 | ₩4,856 | ₩5,016 | ₩4,762 | ₩4,775 | -1.65% | 10.2만 |
|---|
| 2026.04.08 | ₩5,190 | ₩5,284 | ₩4,816 | ₩4,829 | -6.96% | 17.6만 |
|---|
| 2026.04.07 | ₩4,989 | ₩5,083 | ₩4,628 | ₩4,936 | -1.07% | 9.2만 |
|---|
| 2026.04.06 | ₩4,816 | ₩5,123 | ₩4,816 | ₩5,016 | +4.17% | 10.8만 |
|---|
| 2026.04.02 | ₩4,882 | ₩5,116 | ₩4,708 | ₩4,856 | -0.55% | 20만 |
|---|
| 2026.04.01 | ₩5,070 | ₩5,297 | ₩4,762 | ₩5,043 | -0.53% | 24.3만 |
|---|
| 2026.03.31 | ₩5,203 | ₩5,351 | ₩4,762 | ₩5,056 | -2.83% | 24.8만 |
|---|
| 2026.03.30 | ₩5,404 | ₩5,578 | ₩5,016 | ₩5,056 | -6.44% | 11.4만 |
|---|
| 2026.03.27 | ₩5,685 | ₩5,752 | ₩5,364 | ₩5,404 | -4.94% | 8.7만 |
|---|
| 2026.03.26 | ₩5,779 | ₩6,153 | ₩5,645 | ₩5,779 | 0.00% | 14.1만 |
|---|
| 2026.03.25 | ₩6,488 | ₩6,488 | ₩5,886 | ₩6,019 | -7.22% | 17.9만 |
|---|
| 2026.03.24 | ₩6,728 | ₩6,842 | ₩6,233 | ₩6,300 | -6.36% | 27.6만 |
|---|
| 2026.03.23 | ₩6,421 | ₩7,049 | ₩6,220 | ₩6,755 | +5.21% | 19.7만 |
|---|
| 2026.03.20 | ₩5,832 | ₩6,274 | ₩5,672 | ₩6,193 | +6.19% | 13.4만 |
|---|
| 2026.03.19 | ₩5,966 | ₩6,193 | ₩5,752 | ₩5,805 | -2.69% | 7.8만 |
|---|
| 2026.03.18 | ₩6,421 | ₩6,595 | ₩6,046 | ₩6,113 | -4.79% | 8만 |
|---|
| 2026.03.17 | ₩6,327 | ₩6,755 | ₩6,327 | ₩6,461 | +2.11% | 12.4만 |
|---|
| 2026.03.16 | ₩6,126 | ₩6,554 | ₩5,859 | ₩6,233 | +1.75% | 9.4만 |
|---|
| 2026.03.13 | ₩6,153 | ₩6,427 | ₩5,939 | ₩5,966 | -3.04% | 8.1만 |
|---|
| 2026.03.12 | ₩6,153 | ₩6,702 | ₩6,086 | ₩6,153 | 0.00% | 10.8만 |
|---|
| 2026.03.11 | ₩6,581 | ₩6,809 | ₩6,180 | ₩6,314 | -4.07% | 10.7만 |
|---|
| 2026.03.10 | ₩6,274 | ₩6,835 | ₩6,046 | ₩6,568 | +4.69% | 24.8만 |
|---|
| 2026.03.09 | ₩5,565 | ₩6,461 | ₩5,210 | ₩6,033 | +8.41% | 29만 |
|---|
| 2026.03.06 | ₩6,795 | ₩6,902 | ₩5,551 | ₩5,565 | -18.11% | 51.1만 |
|---|
| 2026.03.05 | ₩6,568 | ₩7,784 | ₩6,568 | ₩7,230 | +10.08% | 71.6만 |
|---|
| 2026.03.04 | ₩9,377 | ₩10,327 | ₩9,230 | ₩9,919 | +5.78% | 13만 |
|---|
| 2026.03.03 | ₩9,591 | ₩9,798 | ₩9,096 | ₩9,096 | -5.16% | 11.1만 |
|---|
| 2026.03.02 | ₩9,484 | ₩10,113 | ₩9,310 | ₩9,899 | +4.37% | 11.1만 |
|---|
| 2026.02.27 | ₩10,086 | ₩10,309 | ₩9,524 | ₩9,685 | -3.98% | 9만 |
|---|
| 2026.02.26 | ₩10,648 | ₩10,677 | ₩9,885 | ₩10,353 | -2.76% | 10만 |
|---|
| 2026.02.25 | ₩10,153 | ₩11,263 | ₩10,139 | ₩10,541 | +3.82% | 11.6만 |
|---|
| 2026.02.24 | ₩9,805 | ₩10,206 | ₩9,484 | ₩10,126 | +3.27% | 9.4만 |
|---|
| 2026.02.23 | ₩10,915 | ₩10,915 | ₩8,962 | ₩9,885 | -9.44% | 25.9만 |
|---|
| 2026.02.20 | ₩10,969 | ₩11,231 | ₩10,795 | ₩10,955 | -0.12% | 5.7만 |
|---|
| 2026.02.19 | ₩11,477 | ₩11,477 | ₩10,621 | ₩11,196 | -2.45% | 8.1만 |
|---|
| 2026.02.18 | ₩12,253 | ₩12,253 | ₩11,464 | ₩11,530 | -5.90% | 11.9만 |
|---|
| 2026.02.17 | ₩12,654 | ₩12,855 | ₩12,066 | ₩12,293 | -2.85% | 4.1만 |
|---|
| 2026.02.13 | ₩12,574 | ₩13,376 | ₩12,527 | ₩12,694 | +0.96% | 6.9만 |
|---|
| 2026.02.12 | ₩13,376 | ₩13,510 | ₩12,440 | ₩12,627 | -5.60% | 5.1만 |
|---|
| 2026.02.11 | ₩13,684 | ₩13,898 | ₩12,581 | ₩13,336 | -2.54% | 6.7만 |
|---|
| 2026.02.10 | ₩12,734 | ₩13,697 | ₩12,373 | ₩13,417 | +5.36% | 12.9만 |
|---|
| 2026.02.09 | ₩12,748 | ₩13,289 | ₩12,306 | ₩12,895 | +1.15% | 3.2만 |
|---|
| 2026.02.06 | ₩12,520 | ₩13,223 | ₩12,520 | ₩12,708 | +1.50% | 4.1만 |
|---|
| 2026.02.05 | ₩13,082 | ₩13,403 | ₩12,380 | ₩12,520 | -4.29% | 7.2만 |
|---|
| 2026.02.04 | ₩13,978 | ₩14,045 | ₩12,507 | ₩13,778 | -1.44% | 10.6만 |
|---|
| 2026.02.03 | ₩14,192 | ₩14,554 | ₩13,657 | ₩13,845 | -2.45% | 8.8만 |
|---|
| 2026.02.02 | ₩13,778 | ₩14,447 | ₩13,711 | ₩13,965 | +1.36% | 3.6만 |
|---|
| 2026.01.30 | ₩14,259 | ₩14,313 | ₩13,644 | ₩13,885 | -2.63% | 7.9만 |
|---|
| 2026.01.29 | ₩14,674 | ₩14,674 | ₩13,845 | ₩14,567 | -0.73% | 13.9만 |
|---|
| 2026.01.28 | ₩15,450 | ₩15,503 | ₩14,380 | ₩14,634 | -5.28% | 9.7만 |
|---|
| 2026.01.27 | ₩14,473 | ₩15,744 | ₩14,473 | ₩15,336 | +5.96% | 7.6만 |
|---|
| 2026.01.26 | ₩14,968 | ₩15,129 | ₩14,259 | ₩14,360 | -4.07% | 11만 |
|---|
| 2026.01.23 | ₩15,356 | ₩15,356 | ₩14,794 | ₩15,262 | -0.61% | 6만 |
|---|
| 2026.01.22 | ₩14,794 | ₩15,878 | ₩14,620 | ₩15,383 | +3.98% | 8.7만 |
|---|
| 2026.01.21 | ₩15,262 | ₩15,497 | ₩14,018 | ₩14,580 | -4.47% | 7만 |
|---|
| 2026.01.20 | ₩15,851 | ₩16,239 | ₩14,968 | ₩15,202 | -4.09% | 8.6만 |
|---|
| 2026.01.16 | ₩15,557 | ₩17,055 | ₩15,543 | ₩16,493 | +6.02% | 9.3만 |
|---|
| 2026.01.15 | ₩16,105 | ₩16,119 | ₩15,303 | ₩15,550 | -3.45% | 6만 |
|---|
| 2026.01.14 | ₩15,918 | ₩16,486 | ₩14,727 | ₩15,824 | -0.59% | 7.2만 |
|---|
| 2026.01.13 | ₩16,292 | ₩16,346 | ₩15,650 | ₩16,078 | -1.31% | 12.3만 |
|---|
| 2026.01.12 | ₩16,052 | ₩16,921 | ₩15,677 | ₩16,212 | +1.00% | 8.6만 |
|---|
| 2026.01.09 | ₩16,493 | ₩16,721 | ₩15,543 | ₩15,918 | -3.49% | 11.6만 |
|---|
| 2026.01.08 | ₩16,292 | ₩16,988 | ₩16,266 | ₩16,333 | +0.25% | 7만 |
|---|
| 2026.01.07 | ₩15,905 | ₩16,547 | ₩15,410 | ₩16,105 | +1.26% | 6.7만 |
|---|
| 2026.01.06 | ₩16,828 | ₩16,888 | ₩15,945 | ₩15,971 | -5.09% | 7.3만 |
|---|
| 2026.01.05 | ₩16,707 | ₩16,908 | ₩15,664 | ₩16,721 | +0.08% | 11.6만 |
|---|
| 2026.01.02 | ₩14,875 | ₩16,774 | ₩14,695 | ₩16,359 | +9.98% | 11만 |
|---|
| 2025.12.31 | ₩14,406 | ₩14,674 | ₩13,992 | ₩14,594 | +1.30% | 5.9만 |
|---|
| 2025.12.30 | ₩15,998 | ₩15,998 | ₩14,059 | ₩14,447 | -9.70% | 12.5만 |
|---|
| 2025.12.29 | ₩15,624 | ₩16,038 | ₩15,356 | ₩15,998 | +2.40% | 4.6만 |
|---|
| 2025.12.26 | ₩15,824 | ₩15,985 | ₩15,343 | ₩15,971 | +0.93% | 5.5만 |
|---|
| 2025.12.24 | ₩15,597 | ₩16,045 | ₩15,303 | ₩15,824 | +1.46% | 3.9만 |
|---|
| 2025.12.23 | ₩15,289 | ₩15,677 | ₩14,975 | ₩15,597 | +2.01% | 5.9만 |
|---|
| 2025.12.22 | ₩14,045 | ₩15,458 | ₩13,818 | ₩15,356 | +9.33% | 9.4만 |
|---|
| 2025.12.19 | ₩13,818 | ₩14,554 | ₩13,243 | ₩13,965 | +1.06% | 12.6만 |
|---|
| 2025.12.18 | ₩12,681 | ₩13,811 | ₩12,460 | ₩13,323 | +5.06% | 13.5만 |
|---|
| 2025.12.17 | ₩12,801 | ₩13,009 | ₩12,052 | ₩12,052 | -5.85% | 9만 |
|---|
| 2025.12.16 | ₩12,440 | ₩13,055 | ₩12,333 | ₩12,801 | +2.90% | 6만 |
|---|
| 2025.12.15 | ₩12,962 | ₩12,962 | ₩12,320 | ₩12,400 | -4.33% | 7.5만 |
|---|
| 2025.12.12 | ₩13,296 | ₩13,423 | ₩12,712 | ₩12,821 | -3.57% | 5.3만 |
|---|
| 2025.12.11 | ₩12,427 | ₩13,577 | ₩12,092 | ₩13,363 | +7.53% | 16.6만 |
|---|
| 2025.12.10 | ₩12,453 | ₩12,774 | ₩12,266 | ₩12,467 | +0.11% | 14.7만 |
|---|
| 2025.12.09 | ₩12,360 | ₩12,692 | ₩12,079 | ₩12,534 | +1.41% | 6.1만 |
|---|
| 2025.12.08 | ₩12,614 | ₩12,788 | ₩12,306 | ₩12,360 | -2.01% | 7.9만 |
|---|
| 2025.12.05 | ₩13,069 | ₩13,069 | ₩12,293 | ₩12,467 | -4.61% | 5.5만 |
|---|
| 2025.12.04 | ₩13,109 | ₩13,437 | ₩12,801 | ₩13,042 | -0.51% | 5.2만 |
|---|
| 2025.12.03 | ₩12,975 | ₩13,118 | ₩11,905 | ₩13,055 | +0.62% | 8.1만 |
|---|
| 2025.12.02 | ₩12,119 | ₩13,356 | ₩11,973 | ₩12,908 | +6.51% | 18.8만 |
|---|
| 2025.12.01 | ₩12,614 | ₩12,614 | ₩11,664 | ₩11,851 | -6.04% | 6만 |
|---|
| 2025.11.28 | ₩12,333 | ₩12,975 | ₩12,253 | ₩12,614 | +2.28% | 9.7만 |
|---|
| 2025.11.26 | ₩12,440 | ₩12,694 | ₩12,079 | ₩12,293 | -1.18% | 4.3만 |
|---|
| 2025.11.25 | ₩11,918 | ₩12,841 | ₩11,805 | ₩12,280 | +3.03% | 5.9만 |
|---|
| 2025.11.24 | ₩11,383 | ₩12,045 | ₩11,019 | ₩11,878 | +4.35% | 9만 |
|---|
| 2025.11.21 | ₩11,343 | ₩11,861 | ₩10,828 | ₩11,370 | +0.24% | 11.8만 |
|---|
| 2025.11.20 | ₩12,293 | ₩12,922 | ₩11,263 | ₩11,276 | -8.27% | 12.1만 |
|---|
| 2025.11.19 | ₩11,798 | ₩12,721 | ₩11,654 | ₩12,039 | +2.04% | 8.5만 |
|---|
| 2025.11.18 | ₩12,601 | ₩13,390 | ₩11,383 | ₩11,851 | -5.94% | 36.5만 |
|---|
| 2025.11.17 | ₩13,644 | ₩14,433 | ₩12,106 | ₩12,841 | -5.88% | 50.2만 |
|---|
| 2025.11.14 | ₩14,152 | ₩14,741 | ₩13,605 | ₩13,952 | -1.42% | 38.1만 |
|---|
| 2025.11.13 | ₩15,222 | ₩15,316 | ₩14,179 | ₩14,754 | -3.08% | 69.7만 |
|---|
| 2025.11.12 | ₩12,039 | ₩15,249 | ₩11,838 | ₩14,848 | +23.33% | 547.9만 |
|---|
| 2025.11.11 | ₩9,765 | ₩10,019 | ₩9,404 | ₩9,952 | +1.92% | 8.2만 |
|---|
| 2025.11.10 | ₩11,089 | ₩11,276 | ₩9,818 | ₩9,872 | -10.98% | 13.9만 |
|---|
| 2025.11.07 | ₩10,701 | ₩11,209 | ₩10,367 | ₩11,062 | +3.38% | 1.8만 |
|---|
| 2025.11.06 | ₩11,343 | ₩11,505 | ₩10,768 | ₩10,835 | -4.48% | 3.2만 |
|---|
| 2025.11.05 | ₩10,674 | ₩11,691 | ₩10,567 | ₩11,423 | +7.02% | 2.6만 |
|---|
| 2025.11.04 | ₩10,822 | ₩11,076 | ₩10,434 | ₩10,594 | -2.10% | 3.2만 |
|---|
| 2025.11.03 | ₩11,798 | ₩12,037 | ₩10,915 | ₩11,196 | -5.10% | 3.1만 |
|---|
| 2025.10.31 | ₩11,238 | ₩11,798 | ₩10,902 | ₩11,798 | +4.99% | 3.2만 |
|---|
| 2025.10.30 | ₩11,758 | ₩12,067 | ₩11,303 | ₩11,510 | -2.10% | 3.3만 |
|---|
| 2025.10.29 | ₩11,611 | ₩12,266 | ₩11,490 | ₩11,664 | +0.46% | 3.3만 |
|---|
| 2025.10.28 | ₩12,112 | ₩12,306 | ₩11,357 | ₩11,604 | -4.20% | 5.9만 |
|---|
| 2025.10.27 | ₩11,785 | ₩12,226 | ₩11,571 | ₩12,079 | +2.50% | 2.5만 |
|---|
| 2025.10.24 | ₩11,290 | ₩12,039 | ₩11,116 | ₩11,805 | +4.56% | 5.1만 |
|---|
| 2025.10.23 | ₩10,554 | ₩11,552 | ₩10,554 | ₩11,250 | +6.59% | 4.6만 |
|---|
| 2025.10.22 | ₩11,196 | ₩11,236 | ₩9,925 | ₩10,460 | -6.57% | 15.5만 |
|---|
| 2025.10.21 | ₩11,493 | ₩11,635 | ₩10,989 | ₩11,236 | -2.23% | 2.7만 |
|---|
| 2025.10.20 | ₩11,985 | ₩12,186 | ₩11,209 | ₩11,698 | -2.40% | 3.2만 |
|---|
| 2025.10.17 | ₩12,467 | ₩12,467 | ₩11,196 | ₩11,691 | -6.22% | 6.4만 |
|---|
| 2025.10.16 | ₩11,945 | ₩12,708 | ₩11,637 | ₩12,601 | +5.49% | 11.9만 |
|---|
| 2025.10.15 | ₩11,102 | ₩11,959 | ₩10,969 | ₩11,798 | +6.27% | 13.6만 |
|---|
| 2025.10.14 | ₩10,260 | ₩11,102 | ₩10,072 | ₩10,929 | +6.52% | 6.3만 |
|---|
| 2025.10.13 | ₩10,032 | ₩10,835 | ₩10,032 | ₩10,701 | +6.67% | 9.8만 |
|---|
| 2025.10.10 | ₩10,701 | ₩10,701 | ₩9,792 | ₩9,792 | -8.50% | 7.5만 |
|---|