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 | ₩2,603 | ₩2,603 | ₩2,549 | ₩2,589 | -0.52% | 13.3만 |
| 2026.10.08 | ₩2,589 | ₩2,603 | ₩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 | ₩2,603 | -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 | ₩3,569 | -1.48% | 30.4만 |
|---|
| 2026.09.24 | ₩3,562 | ₩3,770 | ₩3,354 | ₩3,595 | +0.94% | 80.5만 |
|---|
| 2026.09.23 | ₩3,622 | ₩3,689 | ₩3,374 | ₩3,408 | -5.93% | 29.8만 |
|---|
| 2026.09.22 | ₩3,193 | ₩3,676 | ₩3,166 | ₩3,515 | +10.08% | 58.3만 |
|---|
| 2026.09.21 | ₩3,139 | ₩3,220 | ₩3,045 | ₩3,139 | 0.00% | 20.7만 |
|---|
| 2026.09.18 | ₩3,220 | ₩3,664 | ₩3,059 | ₩3,099 | -3.75% | 239만 |
|---|
| 2026.09.17 | ₩2,871 | ₩2,898 | ₩2,777 | ₩2,858 | -0.47% | 12.9만 |
|---|
| 2026.09.16 | ₩2,884 | ₩2,884 | ₩2,710 | ₩2,858 | -0.93% | 21.8만 |
|---|
| 2026.09.15 | ₩2,925 | ₩2,951 | ₩2,797 | ₩2,831 | -3.21% | 19.8만 |
|---|
| 2026.09.14 | ₩2,992 | ₩3,086 | ₩2,938 | ₩2,965 | -0.90% | 9.4만 |
|---|
| 2026.09.11 | ₩3,193 | ₩3,220 | ₩3,072 | ₩3,086 | -3.36% | 14.1만 |
|---|
| 2026.09.10 | ₩3,086 | ₩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 | ₩3,180 | ₩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 | ₩3,381 | +2.86% | 17.5만 |
|---|
| 2026.09.02 | ₩3,139 | ₩3,247 | ₩3,059 | ₩3,206 | +2.14% | 21.6만 |
|---|
| 2026.09.01 | ₩3,448 | ₩3,448 | ₩3,045 | ₩3,086 | -10.51% | 38만 |
|---|
| 2026.08.31 | ₩3,367 | ₩3,421 | ₩3,086 | ₩3,153 | -6.37% | 29.2만 |
|---|
| 2026.08.28 | ₩3,300 | ₩3,891 | ₩3,300 | ₩3,421 | +3.66% | 92.2만 |
|---|
| 2026.08.27 | ₩3,153 | ₩3,515 | ₩3,032 | ₩3,260 | +3.40% | 43.2만 |
|---|
| 2026.08.26 | ₩2,844 | ₩3,086 | ₩2,804 | ₩3,072 | +8.02% | 68.6만 |
|---|
| 2026.08.25 | ₩2,878 | ₩2,938 | ₩2,663 | ₩2,670 | -7.23% | 43.1만 |
|---|
| 2026.08.24 | ₩2,858 | ₩2,909 | ₩2,710 | ₩2,858 | 0.00% | 8.5만 |
|---|
| 2026.08.21 | ₩2,884 | ₩3,032 | ₩2,831 | ₩2,858 | -0.93% | 11.1만 |
|---|
| 2026.08.20 | ₩2,965 | ₩3,005 | ₩2,831 | ₩2,898 | -2.26% | 17.1만 |
|---|
| 2026.08.19 | ₩2,965 | ₩3,180 | ₩2,883 | ₩3,005 | +1.36% | 43.1만 |
|---|
| 2026.08.18 | ₩3,059 | ₩3,127 | ₩2,898 | ₩2,925 | -4.39% | 17.1만 |
|---|
| 2026.08.17 | ₩3,153 | ₩3,276 | ₩3,059 | ₩3,112 | -1.28% | 9.9만 |
|---|
| 2026.08.14 | ₩3,273 | ₩3,273 | ₩3,086 | ₩3,139 | -4.10% | 9.9만 |
|---|
| 2026.08.13 | ₩3,166 | ₩3,314 | ₩3,059 | ₩3,260 | +2.97% | 14만 |
|---|
| 2026.08.12 | ₩3,662 | ₩3,662 | ₩3,059 | ₩3,153 | -13.92% | 32.6만 |
|---|
| 2026.08.11 | ₩3,810 | ₩3,904 | ₩3,515 | ₩3,595 | -5.63% | 12.9만 |
|---|
| 2026.08.10 | ₩3,783 | ₩3,864 | ₩3,622 | ₩3,797 | +0.35% | 13.2만 |
|---|
| 2026.08.07 | ₩3,756 | ₩4,025 | ₩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 | ₩3,730 | ₩4,695 | ₩3,569 | ₩3,958 | +6.12% | 42.6만 |
|---|
| 2026.08.04 | ₩3,984 | ₩4,265 | ₩3,891 | ₩4,132 | +3.70% | 30.6만 |
|---|
| 2026.08.03 | ₩3,703 | ₩3,998 | ₩3,689 | ₩3,823 | +3.26% | 15.7만 |
|---|
| 2026.07.31 | ₩3,676 | ₩3,809 | ₩3,475 | ₩3,689 | +0.36% | 16.9만 |
|---|
| 2026.07.30 | ₩3,582 | ₩3,837 | ₩3,448 | ₩3,528 | -1.50% | 36.6만 |
|---|
| 2026.07.29 | ₩3,636 | ₩3,668 | ₩3,461 | ₩3,488 | -4.06% | 20.1만 |
|---|
| 2026.07.28 | ₩4,266 | ₩4,414 | ₩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 | ₩4,642 | ₩4,856 | ₩4,602 | ₩4,642 | 0.00% | 14.5만 |
|---|
| 2026.07.22 | ₩4,736 | ₩5,044 | ₩4,561 | ₩4,736 | 0.00% | 22.9만 |
|---|
| 2026.07.21 | ₩5,152 | ₩5,366 | ₩4,655 | ₩4,789 | -7.03% | 37.3만 |
|---|
| 2026.07.20 | ₩5,232 | ₩5,380 | ₩5,004 | ₩5,165 | -1.28% | 26.9만 |
|---|
| 2026.07.17 | ₩5,635 | ₩5,729 | ₩4,964 | ₩5,165 | -8.33% | 39.6만 |
|---|
| 2026.07.16 | ₩6,198 | ₩6,225 | ₩5,702 | ₩5,769 | -6.93% | 5.6만 |
|---|
| 2026.07.15 | ₩6,252 | ₩6,319 | ₩5,849 | ₩6,104 | -2.36% | 6.7만 |
|---|
| 2026.07.14 | ₩6,990 | ₩7,338 | ₩6,111 | ₩6,185 | -11.52% | 13.4만 |
|---|
| 2026.07.13 | ₩7,097 | ₩7,325 | ₩6,882 | ₩7,083 | -0.19% | 10.6만 |
|---|
| 2026.07.10 | ₩6,923 | ₩7,365 | ₩6,815 | ₩7,204 | +4.07% | 11.5만 |
|---|
| 2026.07.09 | ₩6,560 | ₩6,976 | ₩6,507 | ₩6,869 | +4.70% | 13만 |
|---|
| 2026.07.08 | ₩6,533 | ₩6,688 | ₩5,957 | ₩6,614 | +1.23% | 12.4만 |
|---|
| 2026.07.07 | ₩6,708 | ₩6,829 | ₩6,332 | ₩6,708 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩6,735 | ₩7,083 | ₩6,614 | ₩6,762 | +0.40% | 10.7만 |
|---|
| 2026.07.02 | ₩6,762 | ₩6,882 | ₩6,440 | ₩6,708 | -0.79% | 7.6만 |
|---|
| 2026.07.01 | ₩6,829 | ₩6,949 | ₩6,594 | ₩6,681 | -2.16% | 6.1만 |
|---|
| 2026.06.30 | ₩6,507 | ₩6,815 | ₩6,507 | ₩6,815 | +4.74% | 7.8만 |
|---|
| 2026.06.29 | ₩6,453 | ₩6,694 | ₩6,237 | ₩6,560 | +1.66% | 8만 |
|---|
| 2026.06.26 | ₩5,943 | ₩6,453 | ₩5,943 | ₩6,426 | +8.13% | 20만 |
|---|
| 2026.06.25 | ₩6,587 | ₩6,681 | ₩5,943 | ₩6,118 | -7.13% | 14.7만 |
|---|
| 2026.06.24 | ₩6,896 | ₩6,976 | ₩6,426 | ₩6,681 | -3.11% | 11.6만 |
|---|
| 2026.06.23 | ₩6,896 | ₩7,244 | ₩6,748 | ₩7,003 | +1.56% | 8.8만 |
|---|
| 2026.06.22 | ₩6,829 | ₩7,218 | ₩6,708 | ₩7,030 | +2.95% | 6.9만 |
|---|
| 2026.06.18 | ₩6,869 | ₩7,513 | ₩6,688 | ₩6,896 | +0.39% | 22만 |
|---|
| 2026.06.17 | ₩5,957 | ₩7,030 | ₩5,957 | ₩6,815 | +14.41% | 18.2만 |
|---|
| 2026.06.16 | ₩6,104 | ₩6,279 | ₩5,762 | ₩5,943 | -2.64% | 9.2만 |
|---|
| 2026.06.15 | ₩5,863 | ₩6,253 | ₩5,863 | ₩6,050 | +3.20% | 3.1만 |
|---|
| 2026.06.12 | ₩6,077 | ₩6,292 | ₩5,796 | ₩5,796 | -4.64% | 6.1만 |
|---|
| 2026.06.11 | ₩5,822 | ₩6,124 | ₩5,769 | ₩6,024 | +3.46% | 9.4만 |
|---|
| 2026.06.10 | ₩5,997 | ₩5,997 | ₩5,688 | ₩5,755 | -4.03% | 6.6만 |
|---|
| 2026.06.09 | ₩6,560 | ₩6,708 | ₩5,822 | ₩6,030 | -8.08% | 5.9만 |
|---|
| 2026.06.08 | ₩6,587 | ₩6,719 | ₩6,238 | ₩6,252 | -5.09% | 4.8만 |
|---|
| 2026.06.05 | ₩7,124 | ₩7,124 | ₩6,185 | ₩6,372 | -10.55% | 10.1만 |
|---|
| 2026.06.04 | ₩6,882 | ₩7,419 | ₩6,708 | ₩7,231 | +5.07% | 4.1만 |
|---|
| 2026.06.03 | ₩7,660 | ₩7,902 | ₩6,990 | ₩7,016 | -8.41% | 9.3만 |
|---|
| 2026.06.02 | ₩7,459 | ₩8,023 | ₩7,418 | ₩7,821 | +4.86% | 7.3만 |
|---|
| 2026.06.01 | ₩7,352 | ₩7,768 | ₩7,218 | ₩7,553 | +2.74% | 9.5만 |
|---|
| 2026.05.29 | ₩7,379 | ₩7,781 | ₩7,231 | ₩7,379 | 0.00% | 16.7만 |
|---|
| 2026.05.28 | ₩7,244 | ₩7,714 | ₩7,043 | ₩7,392 | +2.04% | 16만 |
|---|
| 2026.05.27 | ₩6,788 | ₩7,338 | ₩6,759 | ₩7,244 | +6.72% | 9만 |
|---|
| 2026.05.26 | ₩6,802 | ₩6,976 | ₩6,614 | ₩6,855 | +0.79% | 11.9만 |
|---|
| 2026.05.22 | ₩6,319 | ₩6,842 | ₩6,144 | ₩6,627 | +4.88% | 15.9만 |
|---|
| 2026.05.21 | ₩5,822 | ₩6,386 | ₩5,635 | ₩6,386 | +9.68% | 9.2만 |
|---|
| 2026.05.20 | ₩5,702 | ₩5,983 | ₩5,527 | ₩5,863 | +2.82% | 6.1만 |
|---|
| 2026.05.19 | ₩5,729 | ₩6,077 | ₩5,420 | ₩5,742 | +0.23% | 15.4만 |
|---|
| 2026.05.18 | ₩6,440 | ₩6,566 | ₩5,702 | ₩5,836 | -9.38% | 16.5만 |
|---|
| 2026.05.15 | ₩5,782 | ₩6,829 | ₩5,648 | ₩6,426 | +11.14% | 38.9만 |
|---|
| 2026.05.14 | ₩5,822 | ₩6,037 | ₩5,675 | ₩6,037 | +3.69% | 10.7만 |
|---|
| 2026.05.13 | ₩5,635 | ₩5,863 | ₩5,393 | ₩5,809 | +3.10% | 11.5만 |
|---|
| 2026.05.12 | ₩5,782 | ₩5,916 | ₩5,420 | ₩5,635 | -2.55% | 16.4만 |
|---|
| 2026.05.11 | ₩5,957 | ₩6,088 | ₩5,500 | ₩5,916 | -0.68% | 10.6만 |
|---|
| 2026.05.08 | ₩5,863 | ₩6,601 | ₩5,836 | ₩5,889 | +0.46% | 31.9만 |
|---|
| 2026.05.07 | ₩5,568 | ₩5,896 | ₩5,380 | ₩5,729 | +2.89% | 28.8만 |
|---|
| 2026.05.06 | ₩4,628 | ₩5,460 | ₩4,300 | ₩5,366 | +15.94% | 49.9만 |
|---|
| 2026.05.05 | ₩5,299 | ₩5,635 | ₩4,427 | ₩4,628 | -12.66% | 119.3만 |
|---|
| 2026.05.04 | ₩6,574 | ₩7,110 | ₩6,131 | ₩6,929 | +5.41% | 51.5만 |
|---|
| 2026.05.01 | ₩6,708 | ₩6,896 | ₩6,473 | ₩6,614 | -1.40% | 4.5만 |
|---|
| 2026.04.30 | ₩6,225 | ₩6,755 | ₩6,225 | ₩6,681 | +7.33% | 3.8만 |
|---|
| 2026.04.29 | ₩6,453 | ₩6,453 | ₩5,970 | ₩6,225 | -3.53% | 4.5만 |
|---|
| 2026.04.28 | ₩6,574 | ₩6,694 | ₩6,144 | ₩6,413 | -2.45% | 2.8만 |
|---|
| 2026.04.27 | ₩6,788 | ₩7,057 | ₩6,560 | ₩6,614 | -2.57% | 4.1만 |
|---|
| 2026.04.24 | ₩6,976 | ₩7,177 | ₩6,708 | ₩6,762 | -3.08% | 4.3만 |
|---|
| 2026.04.23 | ₩7,070 | ₩7,164 | ₩6,708 | ₩6,882 | -2.66% | 9.2만 |
|---|
| 2026.04.22 | ₩6,721 | ₩7,124 | ₩6,668 | ₩7,083 | +5.39% | 10.2만 |
|---|
| 2026.04.21 | ₩6,426 | ₩7,030 | ₩6,399 | ₩6,601 | +2.71% | 13.5만 |
|---|
| 2026.04.20 | ₩6,144 | ₩6,507 | ₩5,918 | ₩6,399 | +4.15% | 14.5만 |
|---|
| 2026.04.17 | ₩6,064 | ₩6,587 | ₩6,024 | ₩6,225 | +2.65% | 8.8만 |
|---|
| 2026.04.16 | ₩5,836 | ₩6,211 | ₩5,527 | ₩6,010 | +2.99% | 9.1만 |
|---|
| 2026.04.15 | ₩5,916 | ₩6,115 | ₩5,601 | ₩5,742 | -2.95% | 17.4만 |
|---|
| 2026.04.14 | ₩4,736 | ₩6,010 | ₩4,736 | ₩5,889 | +24.36% | 43.2만 |
|---|
| 2026.04.13 | ₩4,695 | ₩4,870 | ₩4,563 | ₩4,749 | +1.14% | 11.2만 |
|---|
| 2026.04.10 | ₩4,830 | ₩4,903 | ₩4,736 | ₩4,749 | -1.67% | 25만 |
|---|
| 2026.04.09 | ₩4,870 | ₩5,031 | ₩4,776 | ₩4,789 | -1.65% | 10.2만 |
|---|
| 2026.04.08 | ₩5,205 | ₩5,299 | ₩4,830 | ₩4,843 | -6.96% | 17.6만 |
|---|
| 2026.04.07 | ₩5,004 | ₩5,098 | ₩4,642 | ₩4,950 | -1.07% | 9.2만 |
|---|
| 2026.04.06 | ₩4,830 | ₩5,138 | ₩4,830 | ₩5,031 | +4.17% | 10.8만 |
|---|
| 2026.04.02 | ₩4,897 | ₩5,132 | ₩4,722 | ₩4,870 | -0.55% | 20만 |
|---|
| 2026.04.01 | ₩5,085 | ₩5,313 | ₩4,776 | ₩5,058 | -0.53% | 24.3만 |
|---|
| 2026.03.31 | ₩5,219 | ₩5,366 | ₩4,776 | ₩5,071 | -2.83% | 24.8만 |
|---|
| 2026.03.30 | ₩5,420 | ₩5,594 | ₩5,031 | ₩5,071 | -6.44% | 11.4만 |
|---|
| 2026.03.27 | ₩5,702 | ₩5,769 | ₩5,380 | ₩5,420 | -4.94% | 8.7만 |
|---|
| 2026.03.26 | ₩5,796 | ₩6,171 | ₩5,661 | ₩5,796 | 0.00% | 14.1만 |
|---|
| 2026.03.25 | ₩6,507 | ₩6,507 | ₩5,903 | ₩6,037 | -7.22% | 17.9만 |
|---|
| 2026.03.24 | ₩6,748 | ₩6,862 | ₩6,252 | ₩6,319 | -6.36% | 27.6만 |
|---|
| 2026.03.23 | ₩6,440 | ₩7,070 | ₩6,238 | ₩6,775 | +5.21% | 19.7만 |
|---|
| 2026.03.20 | ₩5,849 | ₩6,292 | ₩5,688 | ₩6,211 | +6.19% | 13.4만 |
|---|
| 2026.03.19 | ₩5,983 | ₩6,211 | ₩5,769 | ₩5,822 | -2.69% | 7.8만 |
|---|
| 2026.03.18 | ₩6,440 | ₩6,614 | ₩6,064 | ₩6,131 | -4.79% | 8만 |
|---|
| 2026.03.17 | ₩6,346 | ₩6,775 | ₩6,346 | ₩6,480 | +2.11% | 12.4만 |
|---|
| 2026.03.16 | ₩6,144 | ₩6,574 | ₩5,876 | ₩6,252 | +1.75% | 9.4만 |
|---|
| 2026.03.13 | ₩6,171 | ₩6,446 | ₩5,957 | ₩5,983 | -3.04% | 8.1만 |
|---|
| 2026.03.12 | ₩6,171 | ₩6,721 | ₩6,104 | ₩6,171 | 0.00% | 10.8만 |
|---|
| 2026.03.11 | ₩6,601 | ₩6,829 | ₩6,198 | ₩6,332 | -4.07% | 10.7만 |
|---|
| 2026.03.10 | ₩6,292 | ₩6,855 | ₩6,064 | ₩6,587 | +4.69% | 24.8만 |
|---|
| 2026.03.09 | ₩5,581 | ₩6,480 | ₩5,225 | ₩6,050 | +8.41% | 29만 |
|---|
| 2026.03.06 | ₩6,815 | ₩6,923 | ₩5,568 | ₩5,581 | -18.11% | 51.1만 |
|---|
| 2026.03.05 | ₩6,587 | ₩7,807 | ₩6,587 | ₩7,251 | +10.08% | 71.6만 |
|---|
| 2026.03.04 | ₩9,404 | ₩10,357 | ₩9,257 | ₩9,948 | +5.78% | 13만 |
|---|
| 2026.03.03 | ₩9,619 | ₩9,827 | ₩9,123 | ₩9,123 | -5.16% | 11.1만 |
|---|
| 2026.03.02 | ₩9,512 | ₩10,142 | ₩9,337 | ₩9,928 | +4.37% | 11.1만 |
|---|
| 2026.02.27 | ₩10,115 | ₩10,339 | ₩9,552 | ₩9,713 | -3.98% | 9만 |
|---|
| 2026.02.26 | ₩10,679 | ₩10,708 | ₩9,914 | ₩10,384 | -2.76% | 10만 |
|---|
| 2026.02.25 | ₩10,183 | ₩11,296 | ₩10,169 | ₩10,572 | +3.82% | 11.6만 |
|---|
| 2026.02.24 | ₩9,834 | ₩10,236 | ₩9,512 | ₩10,156 | +3.27% | 9.4만 |
|---|
| 2026.02.23 | ₩10,947 | ₩10,947 | ₩8,989 | ₩9,914 | -9.44% | 25.9만 |
|---|
| 2026.02.20 | ₩11,001 | ₩11,264 | ₩10,826 | ₩10,987 | -0.12% | 5.7만 |
|---|
| 2026.02.19 | ₩11,511 | ₩11,511 | ₩10,652 | ₩11,229 | -2.45% | 8.1만 |
|---|
| 2026.02.18 | ₩12,289 | ₩12,289 | ₩11,497 | ₩11,564 | -5.90% | 11.9만 |
|---|
| 2026.02.17 | ₩12,691 | ₩12,892 | ₩12,101 | ₩12,329 | -2.85% | 4.1만 |
|---|
| 2026.02.13 | ₩12,611 | ₩13,416 | ₩12,564 | ₩12,731 | +0.96% | 6.9만 |
|---|
| 2026.02.12 | ₩13,416 | ₩13,550 | ₩12,477 | ₩12,664 | -5.60% | 5.1만 |
|---|
| 2026.02.11 | ₩13,724 | ₩13,939 | ₩12,617 | ₩13,375 | -2.54% | 6.7만 |
|---|
| 2026.02.10 | ₩12,772 | ₩13,738 | ₩12,410 | ₩13,456 | +5.36% | 12.9만 |
|---|
| 2026.02.09 | ₩12,785 | ₩13,328 | ₩12,342 | ₩12,933 | +1.15% | 3.2만 |
|---|
| 2026.02.06 | ₩12,557 | ₩13,261 | ₩12,557 | ₩12,745 | +1.50% | 4.1만 |
|---|
| 2026.02.05 | ₩13,121 | ₩13,443 | ₩12,416 | ₩12,557 | -4.29% | 7.2만 |
|---|
| 2026.02.04 | ₩14,019 | ₩14,086 | ₩12,544 | ₩13,818 | -1.44% | 10.6만 |
|---|
| 2026.02.03 | ₩14,234 | ₩14,596 | ₩13,697 | ₩13,885 | -2.45% | 8.8만 |
|---|
| 2026.02.02 | ₩13,818 | ₩14,489 | ₩13,751 | ₩14,006 | +1.36% | 3.6만 |
|---|
| 2026.01.30 | ₩14,301 | ₩14,355 | ₩13,684 | ₩13,925 | -2.63% | 7.9만 |
|---|
| 2026.01.29 | ₩14,717 | ₩14,717 | ₩13,885 | ₩14,610 | -0.73% | 13.9만 |
|---|
| 2026.01.28 | ₩15,495 | ₩15,549 | ₩14,422 | ₩14,677 | -5.28% | 9.7만 |
|---|
| 2026.01.27 | ₩14,516 | ₩15,790 | ₩14,516 | ₩15,381 | +5.96% | 7.6만 |
|---|
| 2026.01.26 | ₩15,012 | ₩15,173 | ₩14,301 | ₩14,402 | -4.07% | 11만 |
|---|
| 2026.01.23 | ₩15,401 | ₩15,401 | ₩14,838 | ₩15,307 | -0.61% | 6만 |
|---|
| 2026.01.22 | ₩14,838 | ₩15,924 | ₩14,663 | ₩15,428 | +3.98% | 8.7만 |
|---|
| 2026.01.21 | ₩15,307 | ₩15,542 | ₩14,060 | ₩14,623 | -4.47% | 7만 |
|---|
| 2026.01.20 | ₩15,898 | ₩16,287 | ₩15,012 | ₩15,247 | -4.09% | 8.6만 |
|---|
| 2026.01.16 | ₩15,602 | ₩17,105 | ₩15,589 | ₩16,542 | +6.02% | 9.3만 |
|---|
| 2026.01.15 | ₩16,153 | ₩16,166 | ₩15,348 | ₩15,596 | -3.45% | 6만 |
|---|
| 2026.01.14 | ₩15,965 | ₩16,535 | ₩14,771 | ₩15,871 | -0.59% | 7.2만 |
|---|
| 2026.01.13 | ₩16,340 | ₩16,394 | ₩15,696 | ₩16,126 | -1.31% | 12.3만 |
|---|
| 2026.01.12 | ₩16,099 | ₩16,971 | ₩15,723 | ₩16,260 | +1.00% | 8.6만 |
|---|
| 2026.01.09 | ₩16,542 | ₩16,770 | ₩15,589 | ₩15,965 | -3.49% | 11.6만 |
|---|
| 2026.01.08 | ₩16,340 | ₩17,038 | ₩16,313 | ₩16,381 | +0.25% | 7만 |
|---|
| 2026.01.07 | ₩15,951 | ₩16,595 | ₩15,455 | ₩16,153 | +1.26% | 6.7만 |
|---|
| 2026.01.06 | ₩16,877 | ₩16,937 | ₩15,992 | ₩16,018 | -5.09% | 7.3만 |
|---|
| 2026.01.05 | ₩16,756 | ₩16,957 | ₩15,710 | ₩16,770 | +0.08% | 11.6만 |
|---|
| 2026.01.02 | ₩14,918 | ₩16,823 | ₩14,738 | ₩16,407 | +9.98% | 11만 |
|---|
| 2025.12.31 | ₩14,449 | ₩14,717 | ₩14,033 | ₩14,637 | +1.30% | 5.9만 |
|---|
| 2025.12.30 | ₩16,045 | ₩16,045 | ₩14,100 | ₩14,489 | -9.70% | 12.5만 |
|---|
| 2025.12.29 | ₩15,670 | ₩16,085 | ₩15,401 | ₩16,045 | +2.40% | 4.6만 |
|---|
| 2025.12.26 | ₩15,871 | ₩16,032 | ₩15,388 | ₩16,018 | +0.93% | 5.5만 |
|---|
| 2025.12.24 | ₩15,643 | ₩16,092 | ₩15,348 | ₩15,871 | +1.46% | 3.9만 |
|---|
| 2025.12.23 | ₩15,334 | ₩15,723 | ₩15,019 | ₩15,643 | +2.01% | 5.9만 |
|---|
| 2025.12.22 | ₩14,086 | ₩15,503 | ₩13,858 | ₩15,401 | +9.33% | 9.4만 |
|---|
| 2025.12.19 | ₩13,858 | ₩14,596 | ₩13,282 | ₩14,006 | +1.06% | 12.6만 |
|---|
| 2025.12.18 | ₩12,718 | ₩13,852 | ₩12,497 | ₩13,362 | +5.06% | 13.5만 |
|---|
| 2025.12.17 | ₩12,839 | ₩13,047 | ₩12,088 | ₩12,088 | -5.85% | 9만 |
|---|
| 2025.12.16 | ₩12,477 | ₩13,094 | ₩12,369 | ₩12,839 | +2.90% | 6만 |
|---|
| 2025.12.15 | ₩13,000 | ₩13,000 | ₩12,356 | ₩12,436 | -4.33% | 7.5만 |
|---|
| 2025.12.12 | ₩13,335 | ₩13,463 | ₩12,749 | ₩12,859 | -3.57% | 5.3만 |
|---|
| 2025.12.11 | ₩12,463 | ₩13,617 | ₩12,128 | ₩13,402 | +7.53% | 16.6만 |
|---|
| 2025.12.10 | ₩12,490 | ₩12,812 | ₩12,302 | ₩12,503 | +0.11% | 14.7만 |
|---|
| 2025.12.09 | ₩12,396 | ₩12,729 | ₩12,114 | ₩12,571 | +1.41% | 6.1만 |
|---|
| 2025.12.08 | ₩12,651 | ₩12,825 | ₩12,342 | ₩12,396 | -2.01% | 7.9만 |
|---|
| 2025.12.05 | ₩13,107 | ₩13,107 | ₩12,329 | ₩12,503 | -4.61% | 5.5만 |
|---|
| 2025.12.04 | ₩13,147 | ₩13,476 | ₩12,839 | ₩13,080 | -0.51% | 5.2만 |
|---|
| 2025.12.03 | ₩13,013 | ₩13,157 | ₩11,940 | ₩13,094 | +0.62% | 8.1만 |
|---|
| 2025.12.02 | ₩12,155 | ₩13,396 | ₩12,008 | ₩12,946 | +6.51% | 18.8만 |
|---|
| 2025.12.01 | ₩12,651 | ₩12,651 | ₩11,698 | ₩11,886 | -6.04% | 6만 |
|---|
| 2025.11.28 | ₩12,369 | ₩13,013 | ₩12,289 | ₩12,651 | +2.28% | 9.7만 |
|---|
| 2025.11.26 | ₩12,477 | ₩12,731 | ₩12,114 | ₩12,329 | -1.18% | 4.3만 |
|---|
| 2025.11.25 | ₩11,953 | ₩12,879 | ₩11,839 | ₩12,316 | +3.03% | 5.9만 |
|---|
| 2025.11.24 | ₩11,417 | ₩12,081 | ₩11,052 | ₩11,913 | +4.35% | 9만 |
|---|
| 2025.11.21 | ₩11,377 | ₩11,896 | ₩10,860 | ₩11,403 | +0.24% | 11.8만 |
|---|
| 2025.11.20 | ₩12,329 | ₩12,960 | ₩11,296 | ₩11,309 | -8.27% | 12.1만 |
|---|
| 2025.11.19 | ₩11,833 | ₩12,758 | ₩11,688 | ₩12,074 | +2.04% | 8.5만 |
|---|
| 2025.11.18 | ₩12,638 | ₩13,429 | ₩11,417 | ₩11,886 | -5.94% | 36.5만 |
|---|
| 2025.11.17 | ₩13,684 | ₩14,476 | ₩12,141 | ₩12,879 | -5.88% | 50.2만 |
|---|
| 2025.11.14 | ₩14,194 | ₩14,784 | ₩13,645 | ₩13,993 | -1.42% | 38.1만 |
|---|
| 2025.11.13 | ₩15,267 | ₩15,361 | ₩14,221 | ₩14,798 | -3.08% | 69.7만 |
|---|
| 2025.11.12 | ₩12,074 | ₩15,294 | ₩11,873 | ₩14,891 | +23.33% | 547.9만 |
|---|
| 2025.11.11 | ₩9,793 | ₩10,048 | ₩9,431 | ₩9,981 | +1.92% | 8.2만 |
|---|
| 2025.11.10 | ₩11,122 | ₩11,309 | ₩9,847 | ₩9,901 | -10.98% | 13.9만 |
|---|
| 2025.11.07 | ₩10,733 | ₩11,242 | ₩10,397 | ₩11,095 | +3.38% | 1.8만 |
|---|
| 2025.11.06 | ₩11,377 | ₩11,539 | ₩10,800 | ₩10,867 | -4.48% | 3.2만 |
|---|
| 2025.11.05 | ₩10,706 | ₩11,725 | ₩10,598 | ₩11,457 | +7.02% | 2.6만 |
|---|
| 2025.11.04 | ₩10,853 | ₩11,108 | ₩10,464 | ₩10,625 | -2.10% | 3.2만 |
|---|
| 2025.11.03 | ₩11,833 | ₩12,073 | ₩10,947 | ₩11,229 | -5.10% | 3.1만 |
|---|
| 2025.10.31 | ₩11,271 | ₩11,833 | ₩10,934 | ₩11,833 | +4.99% | 3.2만 |
|---|
| 2025.10.30 | ₩11,792 | ₩12,102 | ₩11,336 | ₩11,544 | -2.10% | 3.3만 |
|---|
| 2025.10.29 | ₩11,645 | ₩12,302 | ₩11,524 | ₩11,698 | +0.46% | 3.3만 |
|---|
| 2025.10.28 | ₩12,148 | ₩12,342 | ₩11,390 | ₩11,638 | -4.20% | 5.9만 |
|---|
| 2025.10.27 | ₩11,819 | ₩12,262 | ₩11,605 | ₩12,114 | +2.50% | 2.5만 |
|---|
| 2025.10.24 | ₩11,323 | ₩12,074 | ₩11,148 | ₩11,839 | +4.56% | 5.1만 |
|---|
| 2025.10.23 | ₩10,585 | ₩11,586 | ₩10,585 | ₩11,283 | +6.59% | 4.6만 |
|---|
| 2025.10.22 | ₩11,229 | ₩11,269 | ₩9,954 | ₩10,491 | -6.57% | 15.5만 |
|---|
| 2025.10.21 | ₩11,527 | ₩11,669 | ₩11,021 | ₩11,269 | -2.23% | 2.7만 |
|---|
| 2025.10.20 | ₩12,020 | ₩12,222 | ₩11,242 | ₩11,732 | -2.40% | 3.2만 |
|---|
| 2025.10.17 | ₩12,503 | ₩12,503 | ₩11,229 | ₩11,725 | -6.22% | 6.4만 |
|---|
| 2025.10.16 | ₩11,980 | ₩12,745 | ₩11,672 | ₩12,638 | +5.49% | 11.9만 |
|---|
| 2025.10.15 | ₩11,135 | ₩11,994 | ₩11,001 | ₩11,833 | +6.27% | 13.6만 |
|---|
| 2025.10.14 | ₩10,290 | ₩11,135 | ₩10,102 | ₩10,961 | +6.52% | 6.3만 |
|---|
| 2025.10.13 | ₩10,062 | ₩10,867 | ₩10,062 | ₩10,733 | +6.67% | 9.8만 |
|---|
| 2025.10.10 | ₩10,733 | ₩10,733 | ₩9,820 | ₩9,820 | -8.50% | 7.5만 |
|---|