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 | ₩2,548 | ₩2,589 | -0.52% | 13.3만 |
| 2026.10.08 | ₩2,589 | ₩2,602 | ₩2,456 | ₩2,589 | 0.00% | 22.2만 |
| 2026.10.07 | ₩2,642 | ₩2,642 | ₩2,522 | ₩2,575 | -2.54% | 18.7만 |
| 2026.10.06 | ₩2,656 | ₩2,723 | ₩2,548 | ₩2,642 | -0.51% | 38.6만 |
| 2026.10.05 | ₩2,911 | ₩2,964 | ₩2,589 | ₩2,602 | -10.60% | 62.8만 |
| 2026.10.02 | ₩2,870 | ₩2,964 | ₩2,854 | ₩2,884 | +0.47% | 24.3만 |
| 2026.10.01 | ₩2,884 | ₩2,964 | ₩2,790 | ₩2,864 | -0.70% | 29.7만 |
| 2026.09.30 | ₩2,884 | ₩3,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,884 |
| 0.00% |
| 31.3만 |
| 2026.09.29 | ₩3,139 | ₩3,621 | ₩2,709 | ₩2,884 | -8.12% | 156.7만 |
|---|
| 2026.09.28 | ₩3,595 | ₩3,608 | ₩3,112 | ₩3,192 | -11.19% | 58.1만 |
|---|
| 2026.09.25 | ₩3,621 | ₩3,642 | ₩3,452 | ₩3,568 | -1.48% | 30.4만 |
|---|
| 2026.09.24 | ₩3,561 | ₩3,769 | ₩3,353 | ₩3,595 | +0.94% | 80.5만 |
|---|
| 2026.09.23 | ₩3,621 | ₩3,689 | ₩3,373 | ₩3,407 | -5.93% | 29.8만 |
|---|
| 2026.09.22 | ₩3,192 | ₩3,675 | ₩3,165 | ₩3,514 | +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 | ₩3,058 | ₩3,098 | -3.75% | 239만 |
|---|
| 2026.09.17 | ₩2,870 | ₩2,897 | ₩2,776 | ₩2,857 | -0.47% | 12.9만 |
|---|
| 2026.09.16 | ₩2,884 | ₩2,884 | ₩2,709 | ₩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 | ₩2,937 | ₩2,964 | -0.90% | 9.4만 |
|---|
| 2026.09.11 | ₩3,192 | ₩3,219 | ₩3,072 | ₩3,085 | -3.36% | 14.1만 |
|---|
| 2026.09.10 | ₩3,085 | ₩3,139 | ₩2,951 | ₩3,098 | +0.43% | 8.9만 |
|---|
| 2026.09.09 | ₩3,233 | ₩3,273 | ₩3,098 | ₩3,139 | -2.90% | 15.2만 |
|---|
| 2026.09.08 | ₩3,393 | ₩3,528 | ₩3,179 | ₩3,233 | -4.74% | 31.6만 |
|---|
| 2026.09.04 | ₩3,367 | ₩3,501 | ₩3,300 | ₩3,393 | +0.80% | 13.4만 |
|---|
| 2026.09.03 | ₩3,286 | ₩3,420 | ₩3,192 | ₩3,380 | +2.86% | 17.5만 |
|---|
| 2026.09.02 | ₩3,139 | ₩3,246 | ₩3,058 | ₩3,206 | +2.14% | 21.6만 |
|---|
| 2026.09.01 | ₩3,447 | ₩3,447 | ₩3,045 | ₩3,085 | -10.51% | 38만 |
|---|
| 2026.08.31 | ₩3,367 | ₩3,420 | ₩3,085 | ₩3,152 | -6.37% | 29.2만 |
|---|
| 2026.08.28 | ₩3,300 | ₩3,890 | ₩3,300 | ₩3,420 | +3.66% | 92.2만 |
|---|
| 2026.08.27 | ₩3,152 | ₩3,514 | ₩3,031 | ₩3,259 | +3.40% | 43.2만 |
|---|
| 2026.08.26 | ₩2,844 | ₩3,085 | ₩2,803 | ₩3,072 | +8.02% | 68.6만 |
|---|
| 2026.08.25 | ₩2,877 | ₩2,937 | ₩2,662 | ₩2,669 | -7.23% | 43.1만 |
|---|
| 2026.08.24 | ₩2,857 | ₩2,908 | ₩2,709 | ₩2,857 | 0.00% | 8.5만 |
|---|
| 2026.08.21 | ₩2,884 | ₩3,031 | ₩2,830 | ₩2,857 | -0.93% | 11.1만 |
|---|
| 2026.08.20 | ₩2,964 | ₩3,004 | ₩2,830 | ₩2,897 | -2.26% | 17.1만 |
|---|
| 2026.08.19 | ₩2,964 | ₩3,179 | ₩2,882 | ₩3,004 | +1.36% | 43.1만 |
|---|
| 2026.08.18 | ₩3,058 | ₩3,127 | ₩2,897 | ₩2,924 | -4.39% | 17.1만 |
|---|
| 2026.08.17 | ₩3,152 | ₩3,275 | ₩3,058 | ₩3,112 | -1.28% | 9.9만 |
|---|
| 2026.08.14 | ₩3,273 | ₩3,273 | ₩3,085 | ₩3,139 | -4.10% | 9.9만 |
|---|
| 2026.08.13 | ₩3,165 | ₩3,313 | ₩3,058 | ₩3,259 | +2.97% | 14만 |
|---|
| 2026.08.12 | ₩3,662 | ₩3,662 | ₩3,058 | ₩3,152 | -13.92% | 32.6만 |
|---|
| 2026.08.11 | ₩3,809 | ₩3,903 | ₩3,514 | ₩3,595 | -5.63% | 12.9만 |
|---|
| 2026.08.10 | ₩3,782 | ₩3,863 | ₩3,621 | ₩3,796 | +0.35% | 13.2만 |
|---|
| 2026.08.07 | ₩3,756 | ₩4,024 | ₩3,648 | ₩3,648 | -2.86% | 23.7만 |
|---|
| 2026.08.06 | ₩4,037 | ₩4,292 | ₩3,675 | ₩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 | ₩4,131 | +3.70% | 30.6만 |
|---|
| 2026.08.03 | ₩3,702 | ₩3,997 | ₩3,689 | ₩3,823 | +3.26% | 15.7만 |
|---|
| 2026.07.31 | ₩3,675 | ₩3,808 | ₩3,474 | ₩3,689 | +0.36% | 16.9만 |
|---|
| 2026.07.30 | ₩3,581 | ₩3,836 | ₩3,447 | ₩3,528 | -1.50% | 36.6만 |
|---|
| 2026.07.29 | ₩3,635 | ₩3,667 | ₩3,461 | ₩3,487 | -4.06% | 20.1만 |
|---|
| 2026.07.28 | ₩4,265 | ₩4,413 | ₩3,595 | ₩3,621 | -15.09% | 32만 |
|---|
| 2026.07.27 | ₩4,131 | ₩4,292 | ₩3,896 | ₩4,292 | +3.90% | 22.1만 |
|---|
| 2026.07.24 | ₩4,695 | ₩4,788 | ₩3,943 | ₩3,970 | -15.43% | 40.3만 |
|---|
| 2026.07.23 | ₩4,641 | ₩4,855 | ₩4,601 | ₩4,641 | 0.00% | 14.5만 |
|---|
| 2026.07.22 | ₩4,735 | ₩5,043 | ₩4,560 | ₩4,735 | 0.00% | 22.9만 |
|---|
| 2026.07.21 | ₩5,151 | ₩5,365 | ₩4,654 | ₩4,788 | -7.03% | 37.3만 |
|---|
| 2026.07.20 | ₩5,231 | ₩5,379 | ₩5,003 | ₩5,164 | -1.28% | 26.9만 |
|---|
| 2026.07.17 | ₩5,633 | ₩5,727 | ₩4,963 | ₩5,164 | -8.33% | 39.6만 |
|---|
| 2026.07.16 | ₩6,197 | ₩6,224 | ₩5,700 | ₩5,768 | -6.93% | 5.6만 |
|---|
| 2026.07.15 | ₩6,250 | ₩6,317 | ₩5,848 | ₩6,103 | -2.36% | 6.7만 |
|---|
| 2026.07.14 | ₩6,988 | ₩7,337 | ₩6,110 | ₩6,183 | -11.52% | 13.4만 |
|---|
| 2026.07.13 | ₩7,095 | ₩7,323 | ₩6,881 | ₩7,082 | -0.19% | 10.6만 |
|---|
| 2026.07.10 | ₩6,921 | ₩7,364 | ₩6,814 | ₩7,203 | +4.07% | 11.5만 |
|---|
| 2026.07.09 | ₩6,559 | ₩6,975 | ₩6,505 | ₩6,867 | +4.70% | 13만 |
|---|
| 2026.07.08 | ₩6,532 | ₩6,686 | ₩5,955 | ₩6,613 | +1.23% | 12.4만 |
|---|
| 2026.07.07 | ₩6,706 | ₩6,827 | ₩6,331 | ₩6,706 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩6,733 | ₩7,082 | ₩6,613 | ₩6,760 | +0.40% | 10.7만 |
|---|
| 2026.07.02 | ₩6,760 | ₩6,881 | ₩6,438 | ₩6,706 | -0.79% | 7.6만 |
|---|
| 2026.07.01 | ₩6,827 | ₩6,948 | ₩6,592 | ₩6,680 | -2.16% | 6.1만 |
|---|
| 2026.06.30 | ₩6,505 | ₩6,814 | ₩6,505 | ₩6,814 | +4.74% | 7.8만 |
|---|
| 2026.06.29 | ₩6,452 | ₩6,693 | ₩6,236 | ₩6,559 | +1.66% | 8만 |
|---|
| 2026.06.26 | ₩5,942 | ₩6,452 | ₩5,942 | ₩6,425 | +8.13% | 20만 |
|---|
| 2026.06.25 | ₩6,586 | ₩6,680 | ₩5,942 | ₩6,116 | -7.13% | 14.7만 |
|---|
| 2026.06.24 | ₩6,894 | ₩6,975 | ₩6,425 | ₩6,680 | -3.11% | 11.6만 |
|---|
| 2026.06.23 | ₩6,894 | ₩7,243 | ₩6,747 | ₩7,002 | +1.56% | 8.8만 |
|---|
| 2026.06.22 | ₩6,827 | ₩7,216 | ₩6,706 | ₩7,028 | +2.95% | 6.9만 |
|---|
| 2026.06.18 | ₩6,867 | ₩7,511 | ₩6,686 | ₩6,894 | +0.39% | 22만 |
|---|
| 2026.06.17 | ₩5,955 | ₩7,028 | ₩5,955 | ₩6,814 | +14.41% | 18.2만 |
|---|
| 2026.06.16 | ₩6,103 | ₩6,277 | ₩5,761 | ₩5,942 | -2.64% | 9.2만 |
|---|
| 2026.06.15 | ₩5,861 | ₩6,252 | ₩5,861 | ₩6,049 | +3.20% | 3.1만 |
|---|
| 2026.06.12 | ₩6,076 | ₩6,291 | ₩5,794 | ₩5,794 | -4.64% | 6.1만 |
|---|
| 2026.06.11 | ₩5,821 | ₩6,123 | ₩5,768 | ₩6,022 | +3.46% | 9.4만 |
|---|
| 2026.06.10 | ₩5,996 | ₩5,996 | ₩5,687 | ₩5,754 | -4.03% | 6.6만 |
|---|
| 2026.06.09 | ₩6,559 | ₩6,706 | ₩5,821 | ₩6,029 | -8.08% | 5.9만 |
|---|
| 2026.06.08 | ₩6,586 | ₩6,717 | ₩6,237 | ₩6,250 | -5.09% | 4.8만 |
|---|
| 2026.06.05 | ₩7,122 | ₩7,122 | ₩6,183 | ₩6,371 | -10.55% | 10.1만 |
|---|
| 2026.06.04 | ₩6,881 | ₩7,417 | ₩6,706 | ₩7,230 | +5.07% | 4.1만 |
|---|
| 2026.06.03 | ₩7,659 | ₩7,900 | ₩6,988 | ₩7,015 | -8.41% | 9.3만 |
|---|
| 2026.06.02 | ₩7,458 | ₩8,021 | ₩7,416 | ₩7,820 | +4.86% | 7.3만 |
|---|
| 2026.06.01 | ₩7,350 | ₩7,766 | ₩7,216 | ₩7,551 | +2.74% | 9.5만 |
|---|
| 2026.05.29 | ₩7,377 | ₩7,779 | ₩7,230 | ₩7,377 | 0.00% | 16.7만 |
|---|
| 2026.05.28 | ₩7,243 | ₩7,712 | ₩7,042 | ₩7,391 | +2.04% | 16만 |
|---|
| 2026.05.27 | ₩6,787 | ₩7,337 | ₩6,757 | ₩7,243 | +6.72% | 9만 |
|---|
| 2026.05.26 | ₩6,800 | ₩6,975 | ₩6,613 | ₩6,854 | +0.79% | 11.9만 |
|---|
| 2026.05.22 | ₩6,317 | ₩6,841 | ₩6,143 | ₩6,626 | +4.88% | 15.9만 |
|---|
| 2026.05.21 | ₩5,821 | ₩6,385 | ₩5,633 | ₩6,385 | +9.68% | 9.2만 |
|---|
| 2026.05.20 | ₩5,700 | ₩5,982 | ₩5,526 | ₩5,861 | +2.82% | 6.1만 |
|---|
| 2026.05.19 | ₩5,727 | ₩6,076 | ₩5,419 | ₩5,741 | +0.23% | 15.4만 |
|---|
| 2026.05.18 | ₩6,438 | ₩6,564 | ₩5,700 | ₩5,835 | -9.38% | 16.5만 |
|---|
| 2026.05.15 | ₩5,781 | ₩6,827 | ₩5,647 | ₩6,425 | +11.14% | 38.9만 |
|---|
| 2026.05.14 | ₩5,821 | ₩6,036 | ₩5,674 | ₩6,036 | +3.69% | 10.7만 |
|---|
| 2026.05.13 | ₩5,633 | ₩5,861 | ₩5,392 | ₩5,808 | +3.10% | 11.5만 |
|---|
| 2026.05.12 | ₩5,781 | ₩5,915 | ₩5,419 | ₩5,633 | -2.55% | 16.4만 |
|---|
| 2026.05.11 | ₩5,955 | ₩6,087 | ₩5,499 | ₩5,915 | -0.68% | 10.6만 |
|---|
| 2026.05.08 | ₩5,861 | ₩6,599 | ₩5,835 | ₩5,888 | +0.46% | 31.9만 |
|---|
| 2026.05.07 | ₩5,566 | ₩5,895 | ₩5,379 | ₩5,727 | +2.89% | 28.8만 |
|---|
| 2026.05.06 | ₩4,627 | ₩5,459 | ₩4,299 | ₩5,365 | +15.94% | 49.9만 |
|---|
| 2026.05.05 | ₩5,298 | ₩5,633 | ₩4,426 | ₩4,627 | -12.66% | 119.3만 |
|---|
| 2026.05.04 | ₩6,572 | ₩7,109 | ₩6,130 | ₩6,928 | +5.41% | 51.5만 |
|---|
| 2026.05.01 | ₩6,706 | ₩6,894 | ₩6,472 | ₩6,613 | -1.40% | 4.5만 |
|---|
| 2026.04.30 | ₩6,224 | ₩6,753 | ₩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 | ₩6,572 | ₩6,693 | ₩6,143 | ₩6,411 | -2.45% | 2.8만 |
|---|
| 2026.04.27 | ₩6,787 | ₩7,055 | ₩6,559 | ₩6,613 | -2.57% | 4.1만 |
|---|
| 2026.04.24 | ₩6,975 | ₩7,176 | ₩6,706 | ₩6,760 | -3.08% | 4.3만 |
|---|
| 2026.04.23 | ₩7,069 | ₩7,162 | ₩6,706 | ₩6,881 | -2.66% | 9.2만 |
|---|
| 2026.04.22 | ₩6,720 | ₩7,122 | ₩6,666 | ₩7,082 | +5.39% | 10.2만 |
|---|
| 2026.04.21 | ₩6,425 | ₩7,028 | ₩6,398 | ₩6,599 | +2.71% | 13.5만 |
|---|
| 2026.04.20 | ₩6,143 | ₩6,505 | ₩5,916 | ₩6,398 | +4.15% | 14.5만 |
|---|
| 2026.04.17 | ₩6,063 | ₩6,586 | ₩6,022 | ₩6,224 | +2.65% | 8.8만 |
|---|
| 2026.04.16 | ₩5,835 | ₩6,210 | ₩5,526 | ₩6,009 | +2.99% | 9.1만 |
|---|
| 2026.04.15 | ₩5,915 | ₩6,114 | ₩5,600 | ₩5,741 | -2.95% | 17.4만 |
|---|
| 2026.04.14 | ₩4,735 | ₩6,009 | ₩4,735 | ₩5,888 | +24.36% | 43.2만 |
|---|
| 2026.04.13 | ₩4,695 | ₩4,869 | ₩4,562 | ₩4,748 | +1.14% | 11.2만 |
|---|
| 2026.04.10 | ₩4,829 | ₩4,902 | ₩4,735 | ₩4,748 | -1.67% | 25만 |
|---|
| 2026.04.09 | ₩4,869 | ₩5,030 | ₩4,775 | ₩4,788 | -1.65% | 10.2만 |
|---|
| 2026.04.08 | ₩5,204 | ₩5,298 | ₩4,829 | ₩4,842 | -6.96% | 17.6만 |
|---|
| 2026.04.07 | ₩5,003 | ₩5,097 | ₩4,641 | ₩4,949 | -1.07% | 9.2만 |
|---|
| 2026.04.06 | ₩4,829 | ₩5,137 | ₩4,829 | ₩5,030 | +4.17% | 10.8만 |
|---|
| 2026.04.02 | ₩4,896 | ₩5,130 | ₩4,721 | ₩4,869 | -0.55% | 20만 |
|---|
| 2026.04.01 | ₩5,083 | ₩5,312 | ₩4,775 | ₩5,057 | -0.53% | 24.3만 |
|---|
| 2026.03.31 | ₩5,218 | ₩5,365 | ₩4,775 | ₩5,070 | -2.83% | 24.8만 |
|---|
| 2026.03.30 | ₩5,419 | ₩5,593 | ₩5,030 | ₩5,070 | -6.44% | 11.4만 |
|---|
| 2026.03.27 | ₩5,700 | ₩5,768 | ₩5,379 | ₩5,419 | -4.94% | 8.7만 |
|---|
| 2026.03.26 | ₩5,794 | ₩6,170 | ₩5,660 | ₩5,794 | 0.00% | 14.1만 |
|---|
| 2026.03.25 | ₩6,505 | ₩6,505 | ₩5,902 | ₩6,036 | -7.22% | 17.9만 |
|---|
| 2026.03.24 | ₩6,747 | ₩6,861 | ₩6,250 | ₩6,317 | -6.36% | 27.6만 |
|---|
| 2026.03.23 | ₩6,438 | ₩7,069 | ₩6,237 | ₩6,774 | +5.21% | 19.7만 |
|---|
| 2026.03.20 | ₩5,848 | ₩6,291 | ₩5,687 | ₩6,210 | +6.19% | 13.4만 |
|---|
| 2026.03.19 | ₩5,982 | ₩6,210 | ₩5,768 | ₩5,821 | -2.69% | 7.8만 |
|---|
| 2026.03.18 | ₩6,438 | ₩6,613 | ₩6,063 | ₩6,130 | -4.79% | 8만 |
|---|
| 2026.03.17 | ₩6,344 | ₩6,774 | ₩6,344 | ₩6,478 | +2.11% | 12.4만 |
|---|
| 2026.03.16 | ₩6,143 | ₩6,572 | ₩5,875 | ₩6,250 | +1.75% | 9.4만 |
|---|
| 2026.03.13 | ₩6,170 | ₩6,445 | ₩5,955 | ₩5,982 | -3.04% | 8.1만 |
|---|
| 2026.03.12 | ₩6,170 | ₩6,720 | ₩6,103 | ₩6,170 | 0.00% | 10.8만 |
|---|
| 2026.03.11 | ₩6,599 | ₩6,827 | ₩6,197 | ₩6,331 | -4.07% | 10.7만 |
|---|
| 2026.03.10 | ₩6,291 | ₩6,854 | ₩6,063 | ₩6,586 | +4.69% | 24.8만 |
|---|
| 2026.03.09 | ₩5,580 | ₩6,478 | ₩5,224 | ₩6,049 | +8.41% | 29만 |
|---|
| 2026.03.06 | ₩6,814 | ₩6,921 | ₩5,566 | ₩5,580 | -18.11% | 51.1만 |
|---|
| 2026.03.05 | ₩6,586 | ₩7,805 | ₩6,586 | ₩7,250 | +10.08% | 71.6만 |
|---|
| 2026.03.04 | ₩9,402 | ₩10,355 | ₩9,255 | ₩9,946 | +5.78% | 13만 |
|---|
| 2026.03.03 | ₩9,617 | ₩9,825 | ₩9,121 | ₩9,121 | -5.16% | 11.1만 |
|---|
| 2026.03.02 | ₩9,510 | ₩10,140 | ₩9,335 | ₩9,926 | +4.37% | 11.1만 |
|---|
| 2026.02.27 | ₩10,113 | ₩10,337 | ₩9,550 | ₩9,711 | -3.98% | 9만 |
|---|
| 2026.02.26 | ₩10,677 | ₩10,706 | ₩9,912 | ₩10,382 | -2.76% | 10만 |
|---|
| 2026.02.25 | ₩10,180 | ₩11,294 | ₩10,167 | ₩10,569 | +3.82% | 11.6만 |
|---|
| 2026.02.24 | ₩9,832 | ₩10,234 | ₩9,510 | ₩10,154 | +3.27% | 9.4만 |
|---|
| 2026.02.23 | ₩10,945 | ₩10,945 | ₩8,987 | ₩9,912 | -9.44% | 25.9만 |
|---|
| 2026.02.20 | ₩10,999 | ₩11,261 | ₩10,824 | ₩10,985 | -0.12% | 5.7만 |
|---|
| 2026.02.19 | ₩11,508 | ₩11,508 | ₩10,650 | ₩11,227 | -2.45% | 8.1만 |
|---|
| 2026.02.18 | ₩12,286 | ₩12,286 | ₩11,495 | ₩11,562 | -5.90% | 11.9만 |
|---|
| 2026.02.17 | ₩12,689 | ₩12,890 | ₩12,098 | ₩12,326 | -2.85% | 4.1만 |
|---|
| 2026.02.13 | ₩12,608 | ₩13,413 | ₩12,561 | ₩12,729 | +0.96% | 6.9만 |
|---|
| 2026.02.12 | ₩13,413 | ₩13,547 | ₩12,474 | ₩12,662 | -5.60% | 5.1만 |
|---|
| 2026.02.11 | ₩13,721 | ₩13,936 | ₩12,615 | ₩13,373 | -2.54% | 6.7만 |
|---|
| 2026.02.10 | ₩12,769 | ₩13,735 | ₩12,407 | ₩13,453 | +5.36% | 12.9만 |
|---|
| 2026.02.09 | ₩12,782 | ₩13,326 | ₩12,340 | ₩12,930 | +1.15% | 3.2만 |
|---|
| 2026.02.06 | ₩12,554 | ₩13,259 | ₩12,554 | ₩12,742 | +1.50% | 4.1만 |
|---|
| 2026.02.05 | ₩13,118 | ₩13,440 | ₩12,414 | ₩12,554 | -4.29% | 7.2만 |
|---|
| 2026.02.04 | ₩14,016 | ₩14,084 | ₩12,541 | ₩13,815 | -1.44% | 10.6만 |
|---|
| 2026.02.03 | ₩14,231 | ₩14,593 | ₩13,695 | ₩13,882 | -2.45% | 8.8만 |
|---|
| 2026.02.02 | ₩13,815 | ₩14,486 | ₩13,748 | ₩14,003 | +1.36% | 3.6만 |
|---|
| 2026.01.30 | ₩14,298 | ₩14,352 | ₩13,681 | ₩13,923 | -2.63% | 7.9만 |
|---|
| 2026.01.29 | ₩14,714 | ₩14,714 | ₩13,882 | ₩14,607 | -0.73% | 13.9만 |
|---|
| 2026.01.28 | ₩15,492 | ₩15,546 | ₩14,419 | ₩14,674 | -5.28% | 9.7만 |
|---|
| 2026.01.27 | ₩14,513 | ₩15,787 | ₩14,513 | ₩15,378 | +5.96% | 7.6만 |
|---|
| 2026.01.26 | ₩15,009 | ₩15,170 | ₩14,298 | ₩14,399 | -4.07% | 11만 |
|---|
| 2026.01.23 | ₩15,398 | ₩15,398 | ₩14,835 | ₩15,304 | -0.61% | 6만 |
|---|
| 2026.01.22 | ₩14,835 | ₩15,921 | ₩14,660 | ₩15,425 | +3.98% | 8.7만 |
|---|
| 2026.01.21 | ₩15,304 | ₩15,539 | ₩14,057 | ₩14,620 | -4.47% | 7만 |
|---|
| 2026.01.20 | ₩15,894 | ₩16,283 | ₩15,009 | ₩15,244 | -4.09% | 8.6만 |
|---|
| 2026.01.16 | ₩15,599 | ₩17,101 | ₩15,586 | ₩16,538 | +6.02% | 9.3만 |
|---|
| 2026.01.15 | ₩16,149 | ₩16,163 | ₩15,344 | ₩15,592 | -3.45% | 6만 |
|---|
| 2026.01.14 | ₩15,961 | ₩16,531 | ₩14,768 | ₩15,867 | -0.59% | 7.2만 |
|---|
| 2026.01.13 | ₩16,337 | ₩16,391 | ₩15,693 | ₩16,122 | -1.31% | 12.3만 |
|---|
| 2026.01.12 | ₩16,095 | ₩16,967 | ₩15,720 | ₩16,256 | +1.00% | 8.6만 |
|---|
| 2026.01.09 | ₩16,538 | ₩16,766 | ₩15,586 | ₩15,961 | -3.49% | 11.6만 |
|---|
| 2026.01.08 | ₩16,337 | ₩17,034 | ₩16,310 | ₩16,377 | +0.25% | 7만 |
|---|
| 2026.01.07 | ₩15,948 | ₩16,592 | ₩15,452 | ₩16,149 | +1.26% | 6.7만 |
|---|
| 2026.01.06 | ₩16,873 | ₩16,934 | ₩15,988 | ₩16,015 | -5.09% | 7.3만 |
|---|
| 2026.01.05 | ₩16,753 | ₩16,954 | ₩15,707 | ₩16,766 | +0.08% | 11.6만 |
|---|
| 2026.01.02 | ₩14,915 | ₩16,820 | ₩14,735 | ₩16,404 | +9.98% | 11만 |
|---|
| 2025.12.31 | ₩14,446 | ₩14,714 | ₩14,030 | ₩14,633 | +1.30% | 5.9만 |
|---|
| 2025.12.30 | ₩16,042 | ₩16,042 | ₩14,097 | ₩14,486 | -9.70% | 12.5만 |
|---|
| 2025.12.29 | ₩15,666 | ₩16,082 | ₩15,398 | ₩16,042 | +2.40% | 4.6만 |
|---|
| 2025.12.26 | ₩15,867 | ₩16,028 | ₩15,385 | ₩16,015 | +0.93% | 5.5만 |
|---|
| 2025.12.24 | ₩15,639 | ₩16,089 | ₩15,344 | ₩15,867 | +1.46% | 3.9만 |
|---|
| 2025.12.23 | ₩15,331 | ₩15,720 | ₩15,016 | ₩15,639 | +2.01% | 5.9만 |
|---|
| 2025.12.22 | ₩14,084 | ₩15,500 | ₩13,856 | ₩15,398 | +9.33% | 9.4만 |
|---|
| 2025.12.19 | ₩13,856 | ₩14,593 | ₩13,279 | ₩14,003 | +1.06% | 12.6만 |
|---|
| 2025.12.18 | ₩12,715 | ₩13,849 | ₩12,494 | ₩13,359 | +5.06% | 13.5만 |
|---|
| 2025.12.17 | ₩12,836 | ₩13,044 | ₩12,085 | ₩12,085 | -5.85% | 9만 |
|---|
| 2025.12.16 | ₩12,474 | ₩13,091 | ₩12,367 | ₩12,836 | +2.90% | 6만 |
|---|
| 2025.12.15 | ₩12,997 | ₩12,997 | ₩12,353 | ₩12,434 | -4.33% | 7.5만 |
|---|
| 2025.12.12 | ₩13,332 | ₩13,460 | ₩12,746 | ₩12,856 | -3.57% | 5.3만 |
|---|
| 2025.12.11 | ₩12,461 | ₩13,614 | ₩12,125 | ₩13,399 | +7.53% | 16.6만 |
|---|
| 2025.12.10 | ₩12,487 | ₩12,809 | ₩12,300 | ₩12,501 | +0.11% | 14.7만 |
|---|
| 2025.12.09 | ₩12,394 | ₩12,726 | ₩12,112 | ₩12,568 | +1.41% | 6.1만 |
|---|
| 2025.12.08 | ₩12,648 | ₩12,823 | ₩12,340 | ₩12,394 | -2.01% | 7.9만 |
|---|
| 2025.12.05 | ₩13,104 | ₩13,104 | ₩12,326 | ₩12,501 | -4.61% | 5.5만 |
|---|
| 2025.12.04 | ₩13,145 | ₩13,473 | ₩12,836 | ₩13,078 | -0.51% | 5.2만 |
|---|
| 2025.12.03 | ₩13,011 | ₩13,154 | ₩11,937 | ₩13,091 | +0.62% | 8.1만 |
|---|
| 2025.12.02 | ₩12,152 | ₩13,393 | ₩12,006 | ₩12,943 | +6.51% | 18.8만 |
|---|
| 2025.12.01 | ₩12,648 | ₩12,648 | ₩11,696 | ₩11,884 | -6.04% | 6만 |
|---|
| 2025.11.28 | ₩12,367 | ₩13,011 | ₩12,286 | ₩12,648 | +2.28% | 9.7만 |
|---|
| 2025.11.26 | ₩12,474 | ₩12,729 | ₩12,112 | ₩12,326 | -1.18% | 4.3만 |
|---|
| 2025.11.25 | ₩11,951 | ₩12,876 | ₩11,837 | ₩12,313 | +3.03% | 5.9만 |
|---|
| 2025.11.24 | ₩11,414 | ₩12,078 | ₩11,050 | ₩11,911 | +4.35% | 9만 |
|---|
| 2025.11.21 | ₩11,374 | ₩11,893 | ₩10,858 | ₩11,401 | +0.24% | 11.8만 |
|---|
| 2025.11.20 | ₩12,326 | ₩12,957 | ₩11,294 | ₩11,307 | -8.27% | 12.1만 |
|---|
| 2025.11.19 | ₩11,830 | ₩12,756 | ₩11,685 | ₩12,072 | +2.04% | 8.5만 |
|---|
| 2025.11.18 | ₩12,635 | ₩13,426 | ₩11,414 | ₩11,884 | -5.94% | 36.5만 |
|---|
| 2025.11.17 | ₩13,681 | ₩14,473 | ₩12,139 | ₩12,876 | -5.88% | 50.2만 |
|---|
| 2025.11.14 | ₩14,191 | ₩14,781 | ₩13,642 | ₩13,990 | -1.42% | 38.1만 |
|---|
| 2025.11.13 | ₩15,264 | ₩15,358 | ₩14,218 | ₩14,794 | -3.08% | 69.7만 |
|---|
| 2025.11.12 | ₩12,072 | ₩15,291 | ₩11,870 | ₩14,888 | +23.33% | 547.9만 |
|---|
| 2025.11.11 | ₩9,791 | ₩10,046 | ₩9,429 | ₩9,979 | +1.92% | 8.2만 |
|---|
| 2025.11.10 | ₩11,119 | ₩11,307 | ₩9,845 | ₩9,899 | -10.98% | 13.9만 |
|---|
| 2025.11.07 | ₩10,730 | ₩11,240 | ₩10,395 | ₩11,092 | +3.38% | 1.8만 |
|---|
| 2025.11.06 | ₩11,374 | ₩11,536 | ₩10,797 | ₩10,864 | -4.48% | 3.2만 |
|---|
| 2025.11.05 | ₩10,703 | ₩11,723 | ₩10,596 | ₩11,455 | +7.02% | 2.6만 |
|---|
| 2025.11.04 | ₩10,851 | ₩11,106 | ₩10,462 | ₩10,623 | -2.10% | 3.2만 |
|---|
| 2025.11.03 | ₩11,830 | ₩12,070 | ₩10,945 | ₩11,227 | -5.10% | 3.1만 |
|---|
| 2025.10.31 | ₩11,268 | ₩11,830 | ₩10,932 | ₩11,830 | +4.99% | 3.2만 |
|---|
| 2025.10.30 | ₩11,790 | ₩12,100 | ₩11,334 | ₩11,542 | -2.10% | 3.3만 |
|---|
| 2025.10.29 | ₩11,642 | ₩12,300 | ₩11,522 | ₩11,696 | +0.46% | 3.3만 |
|---|
| 2025.10.28 | ₩12,145 | ₩12,340 | ₩11,388 | ₩11,636 | -4.20% | 5.9만 |
|---|
| 2025.10.27 | ₩11,817 | ₩12,259 | ₩11,602 | ₩12,112 | +2.50% | 2.5만 |
|---|
| 2025.10.24 | ₩11,320 | ₩12,072 | ₩11,146 | ₩11,837 | +4.56% | 5.1만 |
|---|
| 2025.10.23 | ₩10,583 | ₩11,583 | ₩10,583 | ₩11,280 | +6.59% | 4.6만 |
|---|
| 2025.10.22 | ₩11,227 | ₩11,267 | ₩9,952 | ₩10,489 | -6.57% | 15.5만 |
|---|
| 2025.10.21 | ₩11,524 | ₩11,667 | ₩11,019 | ₩11,267 | -2.23% | 2.7만 |
|---|
| 2025.10.20 | ₩12,018 | ₩12,219 | ₩11,240 | ₩11,730 | -2.40% | 3.2만 |
|---|
| 2025.10.17 | ₩12,501 | ₩12,501 | ₩11,227 | ₩11,723 | -6.22% | 6.4만 |
|---|
| 2025.10.16 | ₩11,978 | ₩12,742 | ₩11,669 | ₩12,635 | +5.49% | 11.9만 |
|---|
| 2025.10.15 | ₩11,133 | ₩11,991 | ₩10,999 | ₩11,830 | +6.27% | 13.6만 |
|---|
| 2025.10.14 | ₩10,288 | ₩11,133 | ₩10,100 | ₩10,958 | +6.52% | 6.3만 |
|---|
| 2025.10.13 | ₩10,060 | ₩10,864 | ₩10,060 | ₩10,730 | +6.67% | 9.8만 |
|---|
| 2025.10.10 | ₩10,730 | ₩10,730 | ₩9,818 | ₩9,818 | -8.50% | 7.5만 |
|---|