시장 데이터를 불러오는 중
전체 종목
Fathom Holdings Inc. - Common Stock 과거 주가
Fathom Holdings Inc. - Common Stock · FTHM · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fathom Holdings Inc. - Common Stock · FTHM · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩292 | ₩295 | ₩269 | ₩285 | -2.29% | 45.4만 |
| 2026.10.08 | ₩293 | ₩302 | ₩277 | ₩296 | +0.91% | 67만 |
| 2026.10.07 | ₩279 | ₩300 | ₩275 | ₩289 | +3.85% | 61.2만 |
| 2026.10.06 | ₩303 | ₩316 | ₩276 | ₩299 | -1.33% | 135.7만 |
| 2026.10.05 | ₩311 | ₩390 | ₩281 | ₩304 | -2.16% | 408.9만 |
| 2026.10.02 | ₩493 | ₩493 | ₩402 | ₩448 | -9.24% | 148.1만 |
| 2026.10.01 | ₩568 | ₩570 | ₩498 | ₩509 | -10.38% | 91.6만 |
| 2026.09.30 | ₩647 | ₩670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩583 |
| -9.94% |
| 105.1만 |
| 2026.09.29 | ₩663 | ₩710 | ₩645 | ₩667 | +0.61% | 102.1만 |
|---|
| 2026.09.28 | ₩674 | ₩734 | ₩645 | ₩720 | +6.76% | 488.9만 |
|---|
| 2026.09.25 | ₩858 | ₩859 | ₩744 | ₩781 | -8.91% | 4356.3만 |
|---|
| 2026.09.24 | ₩737 | ₩737 | ₩695 | ₩695 | -5.64% | 1066만 |
|---|
| 2026.09.23 | ₩737 | ₩756 | ₩699 | ₩708 | -4.00% | 2.4만 |
|---|
| 2026.09.22 | ₩741 | ₩784 | ₩741 | ₩749 | +1.08% | 2.4만 |
|---|
| 2026.09.21 | ₩750 | ₩766 | ₩737 | ₩744 | -0.89% | 1.7만 |
|---|
| 2026.09.18 | ₩717 | ₩757 | ₩705 | ₩705 | -1.68% | 3.5만 |
|---|
| 2026.09.17 | ₩701 | ₩750 | ₩701 | ₩704 | +0.38% | 4.8만 |
|---|
| 2026.09.16 | ₩712 | ₩744 | ₩690 | ₩699 | -1.69% | 6.8만 |
|---|
| 2026.09.15 | ₩766 | ₩766 | ₩725 | ₩726 | -5.24% | 3.7만 |
|---|
| 2026.09.14 | ₩750 | ₩820 | ₩750 | ₩766 | +2.14% | 9.6만 |
|---|
| 2026.09.11 | ₩779 | ₩821 | ₩779 | ₩784 | +0.69% | 4.5만 |
|---|
| 2026.09.10 | ₩854 | ₩854 | ₩779 | ₩784 | -8.16% | 8.7만 |
|---|
| 2026.09.09 | ₩882 | ₩894 | ₩846 | ₩854 | -3.19% | 6.5만 |
|---|
| 2026.09.08 | ₩887 | ₩902 | ₩859 | ₩882 | -0.60% | 7.3만 |
|---|
| 2026.09.04 | ₩894 | ₩931 | ₩894 | ₩907 | +1.50% | 4.8만 |
|---|
| 2026.09.03 | ₩876 | ₩945 | ₩876 | ₩913 | +4.13% | 7.9만 |
|---|
| 2026.09.02 | ₩819 | ₩899 | ₩819 | ₩868 | +6.06% | 2.9만 |
|---|
| 2026.09.01 | ₩905 | ₩905 | ₩764 | ₩833 | -7.85% | 32.6만 |
|---|
| 2026.08.31 | ₩918 | ₩955 | ₩896 | ₩906 | -1.31% | 5.9만 |
|---|
| 2026.08.28 | ₩906 | ₩929 | ₩892 | ₩914 | +0.89% | 11만 |
|---|
| 2026.08.27 | ₩882 | ₩941 | ₩882 | ₩892 | +1.22% | 4.1만 |
|---|
| 2026.08.26 | ₩925 | ₩925 | ₩900 | ₩907 | -1.88% | 10.5만 |
|---|
| 2026.08.25 | ₩906 | ₩938 | ₩895 | ₩930 | +2.66% | 5.6만 |
|---|
| 2026.08.24 | ₩943 | ₩943 | ₩884 | ₩892 | -5.40% | 11.3만 |
|---|
| 2026.08.21 | ₩969 | ₩984 | ₩959 | ₩959 | -0.97% | 4.6만 |
|---|
| 2026.08.20 | ₩973 | ₩974 | ₩926 | ₩954 | -1.93% | 12.8만 |
|---|
| 2026.08.19 | ₩988 | ₩998 | ₩955 | ₩962 | -2.58% | 11.8만 |
|---|
| 2026.08.18 | ₩966 | ₩978 | ₩941 | ₩954 | -1.25% | 4.3만 |
|---|
| 2026.08.17 | ₩980 | ₩1,001 | ₩967 | ₩969 | -1.09% | 5.7만 |
|---|
| 2026.08.14 | ₩1,005 | ₩1,032 | ₩988 | ₩1,009 | +0.40% | 18.1만 |
|---|
| 2026.08.13 | ₩954 | ₩1,030 | ₩951 | ₩988 | +3.51% | 5.7만 |
|---|
| 2026.08.12 | ₩949 | ₩981 | ₩926 | ₩931 | -1.84% | 5.6만 |
|---|
| 2026.08.11 | ₩1,005 | ₩1,009 | ₩934 | ₩949 | -5.60% | 9.1만 |
|---|
| 2026.08.10 | ₩1,001 | ₩1,060 | ₩967 | ₩970 | -3.08% | 9.9만 |
|---|
| 2026.08.07 | ₩978 | ₩1,075 | ₩978 | ₩1,018 | +4.11% | 19.3만 |
|---|
| 2026.08.06 | ₩962 | ₩1,013 | ₩953 | ₩1,000 | +3.90% | 12.8만 |
|---|
| 2026.08.05 | ₩1,152 | ₩1,152 | ₩926 | ₩989 | -14.19% | 29.4만 |
|---|
| 2026.08.04 | ₩1,085 | ₩1,240 | ₩1,085 | ₩1,168 | +7.65% | 26.1만 |
|---|
| 2026.08.03 | ₩1,045 | ₩1,152 | ₩1,045 | ₩1,119 | +7.05% | 15.4만 |
|---|
| 2026.07.31 | ₩1,048 | ₩1,092 | ₩1,036 | ₩1,067 | +1.79% | 11.9만 |
|---|
| 2026.07.30 | ₩1,087 | ₩1,087 | ₩1,057 | ₩1,063 | -2.22% | 2.4만 |
|---|
| 2026.07.29 | ₩1,182 | ₩1,182 | ₩1,059 | ₩1,065 | -9.86% | 17만 |
|---|
| 2026.07.28 | ₩1,207 | ₩1,227 | ₩1,143 | ₩1,152 | -4.55% | 8.1만 |
|---|
| 2026.07.27 | ₩1,132 | ₩1,214 | ₩1,132 | ₩1,214 | +7.22% | 18.8만 |
|---|
| 2026.07.24 | ₩1,151 | ₩1,186 | ₩1,104 | ₩1,138 | -1.16% | 6.5만 |
|---|
| 2026.07.23 | ₩1,158 | ₩1,158 | ₩1,076 | ₩1,139 | -1.62% | 40.2만 |
|---|
| 2026.07.22 | ₩1,181 | ₩1,219 | ₩1,154 | ₩1,164 | -1.36% | 4.1만 |
|---|
| 2026.07.21 | ₩1,139 | ₩1,218 | ₩1,139 | ₩1,199 | +5.29% | 4.9만 |
|---|
| 2026.07.20 | ₩1,166 | ₩1,166 | ₩1,116 | ₩1,164 | -0.11% | 12.7만 |
|---|
| 2026.07.17 | ₩1,221 | ₩1,221 | ₩1,152 | ₩1,159 | -5.05% | 9.9만 |
|---|
| 2026.07.16 | ₩1,280 | ₩1,304 | ₩1,221 | ₩1,240 | -3.14% | 6만 |
|---|
| 2026.07.15 | ₩1,234 | ₩1,313 | ₩1,234 | ₩1,290 | +4.56% | 13만 |
|---|
| 2026.07.14 | ₩1,233 | ₩1,281 | ₩1,211 | ₩1,233 | 0.00% | 10.7만 |
|---|
| 2026.07.13 | ₩1,261 | ₩1,323 | ₩1,187 | ₩1,205 | -4.46% | 20.9만 |
|---|
| 2026.07.10 | ₩1,327 | ₩1,353 | ₩1,246 | ₩1,277 | -3.74% | 27.2만 |
|---|
| 2026.07.09 | ₩1,273 | ₩1,380 | ₩1,273 | ₩1,340 | +5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩1,320 | ₩1,347 | ₩1,260 | ₩1,300 | -1.52% | 24만 |
|---|
| 2026.07.07 | ₩1,340 | ₩1,367 | ₩1,327 | ₩1,340 | 0.00% | 31.5만 |
|---|
| 2026.07.06 | ₩1,407 | ₩1,441 | ₩1,340 | ₩1,353 | -3.81% | 27.3만 |
|---|
| 2026.07.02 | ₩1,487 | ₩1,528 | ₩1,367 | ₩1,394 | -6.31% | 42.5만 |
|---|
| 2026.07.01 | ₩1,340 | ₩1,541 | ₩1,340 | ₩1,474 | +10.00% | 56.1만 |
|---|
| 2026.06.30 | ₩1,434 | ₩1,434 | ₩1,340 | ₩1,353 | -5.61% | 59.8만 |
|---|
| 2026.06.29 | ₩1,447 | ₩1,501 | ₩1,353 | ₩1,434 | -0.93% | 64.3만 |
|---|
| 2026.06.26 | ₩1,420 | ₩1,474 | ₩1,367 | ₩1,434 | +0.94% | 46.9만 |
|---|
| 2026.06.25 | ₩1,541 | ₩1,595 | ₩1,420 | ₩1,434 | -6.96% | 90.6만 |
|---|
| 2026.06.24 | ₩1,568 | ₩1,702 | ₩1,568 | ₩1,568 | 0.00% | 91.1만 |
|---|
| 2026.06.23 | ₩1,367 | ₩1,635 | ₩1,367 | ₩1,595 | +16.67% | 348.6만 |
|---|
| 2026.06.22 | ₩1,461 | ₩1,541 | ₩1,367 | ₩1,380 | -5.50% | 222.2만 |
|---|
| 2026.06.18 | ₩1,514 | ₩1,662 | ₩1,420 | ₩1,434 | -5.31% | 465.6만 |
|---|
| 2026.06.17 | ₩1,414 | ₩1,916 | ₩1,353 | ₩1,487 | +5.21% | 7458.2만 |
|---|
| 2026.06.16 | ₩642 | ₩1,039 | ₩603 | ₩848 | +32.15% | 1309.3만 |
|---|
| 2026.06.15 | ₩576 | ₩804 | ₩563 | ₩590 | +2.33% | 163.1만 |
|---|
| 2026.06.12 | ₩572 | ₩603 | ₩536 | ₩563 | -1.64% | 22.3만 |
|---|
| 2026.06.11 | ₩612 | ₩616 | ₩549 | ₩575 | -6.13% | 15.1만 |
|---|
| 2026.06.10 | ₩610 | ₩643 | ₩603 | ₩603 | -1.10% | 14.9만 |
|---|
| 2026.06.09 | ₩657 | ₩658 | ₩610 | ₩615 | -6.33% | 25.4만 |
|---|
| 2026.06.08 | ₩683 | ₩683 | ₩670 | ₩683 | 0.00% | 48.8만 |
|---|
| 2026.06.05 | ₩740 | ₩753 | ₩657 | ₩663 | -10.33% | 18.3만 |
|---|
| 2026.06.04 | ₩701 | ₩754 | ₩697 | ₩697 | -0.57% | 9만 |
|---|
| 2026.06.03 | ₩736 | ₩796 | ₩717 | ₩717 | -2.55% | 6.2만 |
|---|
| 2026.06.02 | ₩777 | ₩780 | ₩697 | ₩725 | -6.72% | 14.7만 |
|---|
| 2026.06.01 | ₩779 | ₩788 | ₩750 | ₩781 | +0.34% | 8.9만 |
|---|
| 2026.05.29 | ₩752 | ₩804 | ₩750 | ₩764 | +1.60% | 9.1만 |
|---|
| 2026.05.28 | ₩769 | ₩789 | ₩764 | ₩788 | +2.44% | 5.2만 |
|---|
| 2026.05.27 | ₩764 | ₩805 | ₩750 | ₩769 | +0.70% | 5.2만 |
|---|
| 2026.05.26 | ₩779 | ₩792 | ₩704 | ₩764 | -1.89% | 40.9만 |
|---|
| 2026.05.22 | ₩856 | ₩870 | ₩777 | ₩816 | -4.69% | 25.8만 |
|---|
| 2026.05.21 | ₩891 | ₩937 | ₩825 | ₩852 | -4.36% | 13.8만 |
|---|
| 2026.05.20 | ₩844 | ₩926 | ₩844 | ₩882 | +4.44% | 7.3만 |
|---|
| 2026.05.19 | ₩847 | ₩894 | ₩793 | ₩844 | -0.32% | 11.9만 |
|---|
| 2026.05.18 | ₩866 | ₩895 | ₩817 | ₩832 | -3.87% | 12.2만 |
|---|
| 2026.05.15 | ₩938 | ₩951 | ₩875 | ₩878 | -6.43% | 11.2만 |
|---|
| 2026.05.14 | ₩950 | ₩965 | ₩911 | ₩925 | -2.68% | 19.5만 |
|---|
| 2026.05.13 | ₩1,005 | ₩1,006 | ₩923 | ₩949 | -5.60% | 22.5만 |
|---|
| 2026.05.12 | ₩1,018 | ₩1,048 | ₩972 | ₩1,024 | +0.53% | 14.1만 |
|---|
| 2026.05.11 | ₩1,083 | ₩1,099 | ₩992 | ₩1,032 | -4.70% | 17만 |
|---|
| 2026.05.08 | ₩1,085 | ₩1,112 | ₩1,085 | ₩1,111 | +2.35% | 4만 |
|---|
| 2026.05.07 | ₩1,112 | ₩1,127 | ₩1,079 | ₩1,096 | -1.45% | 6.7만 |
|---|
| 2026.05.06 | ₩1,152 | ₩1,177 | ₩1,114 | ₩1,126 | -2.33% | 20.7만 |
|---|
| 2026.05.05 | ₩1,193 | ₩1,241 | ₩1,154 | ₩1,164 | -2.36% | 8.8만 |
|---|
| 2026.05.04 | ₩1,213 | ₩1,246 | ₩1,118 | ₩1,177 | -2.98% | 14.8만 |
|---|
| 2026.05.01 | ₩1,206 | ₩1,266 | ₩1,206 | ₩1,237 | +2.56% | 13.9만 |
|---|
| 2026.04.30 | ₩1,300 | ₩1,320 | ₩1,206 | ₩1,222 | -5.98% | 11.2만 |
|---|
| 2026.04.29 | ₩1,304 | ₩1,340 | ₩1,219 | ₩1,313 | +0.72% | 16.4만 |
|---|
| 2026.04.28 | ₩1,248 | ₩1,340 | ₩1,248 | ₩1,304 | +4.51% | 19.4만 |
|---|
| 2026.04.27 | ₩1,241 | ₩1,337 | ₩1,225 | ₩1,321 | +6.48% | 15.8만 |
|---|
| 2026.04.24 | ₩1,327 | ₩1,340 | ₩1,119 | ₩1,317 | -0.71% | 18.4만 |
|---|
| 2026.04.23 | ₩1,514 | ₩1,514 | ₩1,246 | ₩1,286 | -15.04% | 18.6만 |
|---|
| 2026.04.22 | ₩1,474 | ₩1,601 | ₩1,407 | ₩1,514 | +2.73% | 22.4만 |
|---|
| 2026.04.21 | ₩1,315 | ₩1,513 | ₩1,276 | ₩1,447 | +10.09% | 43.1만 |
|---|
| 2026.04.20 | ₩1,234 | ₩1,300 | ₩1,219 | ₩1,246 | +0.98% | 11.9만 |
|---|
| 2026.04.17 | ₩1,286 | ₩1,300 | ₩1,230 | ₩1,235 | -3.96% | 9.7만 |
|---|
| 2026.04.16 | ₩1,193 | ₩1,284 | ₩1,191 | ₩1,260 | +5.62% | 16.9만 |
|---|
| 2026.04.15 | ₩1,159 | ₩1,226 | ₩1,159 | ₩1,179 | +1.73% | 4.6만 |
|---|
| 2026.04.14 | ₩1,206 | ₩1,241 | ₩1,135 | ₩1,195 | -0.89% | 9.1만 |
|---|
| 2026.04.13 | ₩1,089 | ₩1,257 | ₩1,009 | ₩1,167 | +7.13% | 13.2만 |
|---|
| 2026.04.10 | ₩1,213 | ₩1,213 | ₩1,053 | ₩1,095 | -9.72% | 10.4만 |
|---|
| 2026.04.09 | ₩1,166 | ₩1,166 | ₩1,072 | ₩1,146 | -1.72% | 9.6만 |
|---|
| 2026.04.08 | ₩1,005 | ₩1,210 | ₩963 | ₩1,177 | +17.07% | 30.4만 |
|---|
| 2026.04.07 | ₩951 | ₩1,059 | ₩858 | ₩938 | -1.41% | 24.2만 |
|---|
| 2026.04.06 | ₩804 | ₩951 | ₩804 | ₩925 | +15.00% | 17.6만 |
|---|
| 2026.04.02 | ₩776 | ₩831 | ₩728 | ₩796 | +2.59% | 9.5만 |
|---|
| 2026.04.01 | ₩649 | ₩804 | ₩649 | ₩775 | +19.42% | 32.8만 |
|---|
| 2026.03.31 | ₩771 | ₩780 | ₩655 | ₩710 | -7.83% | 43만 |
|---|
| 2026.03.30 | ₩965 | ₩980 | ₩729 | ₩804 | -16.67% | 37.3만 |
|---|
| 2026.03.27 | ₩1,032 | ₩1,099 | ₩925 | ₩951 | -7.79% | 11만 |
|---|
| 2026.03.26 | ₩1,037 | ₩1,135 | ₩1,032 | ₩1,032 | -0.52% | 7.7만 |
|---|
| 2026.03.25 | ₩1,085 | ₩1,126 | ₩1,072 | ₩1,112 | +2.47% | 6.4만 |
|---|
| 2026.03.24 | ₩1,045 | ₩1,097 | ₩978 | ₩1,095 | +4.74% | 13.9만 |
|---|
| 2026.03.23 | ₩1,049 | ₩1,099 | ₩1,010 | ₩1,059 | +0.89% | 10만 |
|---|
| 2026.03.20 | ₩992 | ₩1,047 | ₩965 | ₩1,032 | +4.05% | 19.2만 |
|---|
| 2026.03.19 | ₩974 | ₩1,072 | ₩965 | ₩978 | +0.41% | 8.8만 |
|---|
| 2026.03.18 | ₩1,045 | ₩1,045 | ₩965 | ₩965 | -7.69% | 3.9만 |
|---|
| 2026.03.17 | ₩1,018 | ₩1,068 | ₩1,002 | ₩1,045 | +2.63% | 1.7만 |
|---|
| 2026.03.16 | ₩1,005 | ₩1,045 | ₩953 | ₩1,005 | 0.00% | 9.4만 |
|---|
| 2026.03.13 | ₩1,076 | ₩1,099 | ₩939 | ₩993 | -7.72% | 9.9만 |
|---|
| 2026.03.12 | ₩1,072 | ₩1,088 | ₩1,072 | ₩1,072 | 0.00% | 4.5만 |
|---|
| 2026.03.11 | ₩1,076 | ₩1,152 | ₩1,075 | ₩1,075 | -0.12% | 3.8만 |
|---|
| 2026.03.10 | ₩1,166 | ₩1,166 | ₩1,099 | ₩1,099 | -5.75% | 7만 |
|---|
| 2026.03.09 | ₩1,112 | ₩1,166 | ₩1,085 | ₩1,144 | +2.89% | 8.4만 |
|---|
| 2026.03.06 | ₩1,156 | ₩1,245 | ₩1,156 | ₩1,166 | +0.81% | 6.6만 |
|---|
| 2026.03.05 | ₩1,173 | ₩1,246 | ₩1,166 | ₩1,181 | +0.69% | 11.5만 |
|---|
| 2026.03.04 | ₩1,309 | ₩1,337 | ₩1,139 | ₩1,159 | -11.46% | 36.7만 |
|---|
| 2026.03.03 | ₩1,300 | ₩1,336 | ₩1,293 | ₩1,305 | +0.41% | 3.9만 |
|---|
| 2026.03.02 | ₩1,293 | ₩1,347 | ₩1,293 | ₩1,321 | +2.18% | 4만 |
|---|
| 2026.02.27 | ₩1,286 | ₩1,353 | ₩1,286 | ₩1,337 | +3.96% | 4.2만 |
|---|
| 2026.02.26 | ₩1,340 | ₩1,434 | ₩1,278 | ₩1,288 | -3.90% | 8.6만 |
|---|
| 2026.02.25 | ₩1,286 | ₩1,407 | ₩1,286 | ₩1,340 | +4.17% | 5.5만 |
|---|
| 2026.02.24 | ₩1,274 | ₩1,327 | ₩1,274 | ₩1,304 | +2.31% | 7만 |
|---|
| 2026.02.23 | ₩1,309 | ₩1,327 | ₩1,246 | ₩1,273 | -2.76% | 13.5만 |
|---|
| 2026.02.20 | ₩1,353 | ₩1,407 | ₩1,301 | ₩1,331 | -1.68% | 3.3만 |
|---|
| 2026.02.19 | ₩1,340 | ₩1,407 | ₩1,327 | ₩1,353 | +1.00% | 2.1만 |
|---|
| 2026.02.18 | ₩1,300 | ₩1,394 | ₩1,289 | ₩1,367 | +5.15% | 3.5만 |
|---|
| 2026.02.17 | ₩1,367 | ₩1,394 | ₩1,273 | ₩1,294 | -5.29% | 12.3만 |
|---|
| 2026.02.13 | ₩1,300 | ₩1,441 | ₩1,300 | ₩1,367 | +5.15% | 5.9만 |
|---|
| 2026.02.12 | ₩1,367 | ₩1,394 | ₩1,273 | ₩1,300 | -4.90% | 7만 |
|---|
| 2026.02.11 | ₩1,461 | ₩1,461 | ₩1,273 | ₩1,367 | -6.42% | 21.1만 |
|---|
| 2026.02.10 | ₩1,501 | ₩1,528 | ₩1,420 | ₩1,434 | -4.46% | 7.2만 |
|---|
| 2026.02.09 | ₩1,394 | ₩1,528 | ₩1,394 | ₩1,461 | +4.81% | 9.5만 |
|---|
| 2026.02.06 | ₩1,273 | ₩1,554 | ₩1,262 | ₩1,414 | +11.05% | 29.3만 |
|---|
| 2026.02.05 | ₩1,327 | ₩1,367 | ₩1,246 | ₩1,273 | -4.04% | 11.8만 |
|---|
| 2026.02.04 | ₩1,394 | ₩1,414 | ₩1,286 | ₩1,340 | -3.85% | 16.6만 |
|---|
| 2026.02.03 | ₩1,420 | ₩1,474 | ₩1,329 | ₩1,367 | -3.77% | 14.6만 |
|---|
| 2026.02.02 | ₩1,407 | ₩1,487 | ₩1,407 | ₩1,434 | +1.90% | 7.7만 |
|---|
| 2026.01.30 | ₩1,487 | ₩1,554 | ₩1,407 | ₩1,420 | -4.50% | 11.3만 |
|---|
| 2026.01.29 | ₩1,554 | ₩1,662 | ₩1,474 | ₩1,514 | -2.59% | 19.1만 |
|---|
| 2026.01.28 | ₩1,688 | ₩1,749 | ₩1,548 | ₩1,554 | -7.94% | 25.3만 |
|---|
| 2026.01.27 | ₩1,715 | ₩1,742 | ₩1,688 | ₩1,688 | -1.56% | 4.1만 |
|---|
| 2026.01.26 | ₩1,782 | ₩1,836 | ₩1,675 | ₩1,715 | -3.76% | 14.6만 |
|---|
| 2026.01.23 | ₩1,876 | ₩1,903 | ₩1,809 | ₩1,809 | -3.57% | 11.7만 |
|---|
| 2026.01.22 | ₩1,755 | ₩1,943 | ₩1,735 | ₩1,876 | +6.87% | 28.6만 |
|---|
| 2026.01.21 | ₩1,755 | ₩1,809 | ₩1,688 | ₩1,729 | -1.53% | 19.9만 |
|---|
| 2026.01.20 | ₩1,688 | ₩1,843 | ₩1,688 | ₩1,742 | +3.17% | 9.5만 |
|---|
| 2026.01.16 | ₩1,742 | ₩1,849 | ₩1,635 | ₩1,755 | +0.77% | 30.1만 |
|---|
| 2026.01.15 | ₩1,769 | ₩1,805 | ₩1,675 | ₩1,742 | -1.52% | 10.3만 |
|---|
| 2026.01.14 | ₩1,889 | ₩1,889 | ₩1,715 | ₩1,742 | -7.80% | 13.5만 |
|---|
| 2026.01.13 | ₩1,863 | ₩1,916 | ₩1,753 | ₩1,863 | 0.00% | 14.3만 |
|---|
| 2026.01.12 | ₩1,836 | ₩1,876 | ₩1,648 | ₩1,849 | +0.73% | 35.2만 |
|---|
| 2026.01.09 | ₩1,943 | ₩2,037 | ₩1,675 | ₩1,769 | -8.97% | 74.4만 |
|---|
| 2026.01.08 | ₩1,554 | ₩1,863 | ₩1,554 | ₩1,742 | +12.07% | 92.4만 |
|---|
| 2026.01.07 | ₩1,307 | ₩1,568 | ₩1,288 | ₩1,528 | +16.92% | 34.8만 |
|---|
| 2026.01.06 | ₩1,233 | ₩1,340 | ₩1,233 | ₩1,340 | +8.70% | 10.7만 |
|---|
| 2026.01.05 | ₩1,206 | ₩1,300 | ₩1,206 | ₩1,233 | +2.22% | 14.1만 |
|---|
| 2026.01.02 | ₩1,380 | ₩1,383 | ₩1,152 | ₩1,235 | -10.49% | 26.1만 |
|---|
| 2025.12.31 | ₩1,394 | ₩1,431 | ₩1,152 | ₩1,353 | -2.88% | 27.9만 |
|---|
| 2025.12.30 | ₩1,407 | ₩1,441 | ₩1,380 | ₩1,394 | -0.95% | 8.1만 |
|---|
| 2025.12.29 | ₩1,461 | ₩1,461 | ₩1,380 | ₩1,407 | -3.67% | 20.2만 |
|---|
| 2025.12.26 | ₩1,394 | ₩1,541 | ₩1,394 | ₩1,474 | +5.77% | 4.2만 |
|---|
| 2025.12.24 | ₩1,340 | ₩1,487 | ₩1,340 | ₩1,434 | +7.00% | 13.8만 |
|---|
| 2025.12.23 | ₩1,407 | ₩1,441 | ₩1,313 | ₩1,336 | -5.05% | 13.7만 |
|---|
| 2025.12.22 | ₩1,461 | ₩1,474 | ₩1,380 | ₩1,380 | -5.50% | 12.7만 |
|---|
| 2025.12.19 | ₩1,528 | ₩1,528 | ₩1,447 | ₩1,461 | -4.39% | 12만 |
|---|
| 2025.12.18 | ₩1,420 | ₩1,571 | ₩1,420 | ₩1,528 | +7.55% | 5.6만 |
|---|
| 2025.12.17 | ₩1,461 | ₩1,478 | ₩1,387 | ₩1,407 | -3.67% | 8.8만 |
|---|
| 2025.12.16 | ₩1,474 | ₩1,501 | ₩1,427 | ₩1,447 | -1.82% | 6.8만 |
|---|
| 2025.12.15 | ₩1,675 | ₩1,675 | ₩1,487 | ₩1,501 | -10.40% | 12.2만 |
|---|
| 2025.12.12 | ₩1,608 | ₩1,702 | ₩1,595 | ₩1,662 | +3.33% | 6.1만 |
|---|
| 2025.12.11 | ₩1,608 | ₩1,675 | ₩1,608 | ₩1,635 | +1.67% | 8.1만 |
|---|
| 2025.12.10 | ₩1,621 | ₩1,688 | ₩1,568 | ₩1,635 | +0.83% | 6.8만 |
|---|
| 2025.12.09 | ₩1,554 | ₩1,621 | ₩1,554 | ₩1,608 | +3.45% | 8만 |
|---|
| 2025.12.08 | ₩1,608 | ₩1,646 | ₩1,554 | ₩1,568 | -2.50% | 3.3만 |
|---|
| 2025.12.05 | ₩1,635 | ₩1,675 | ₩1,595 | ₩1,595 | -2.46% | 6.5만 |
|---|
| 2025.12.04 | ₩1,621 | ₩1,635 | ₩1,595 | ₩1,621 | 0.00% | 10.8만 |
|---|
| 2025.12.03 | ₩1,608 | ₩1,675 | ₩1,608 | ₩1,648 | +2.50% | 10.8만 |
|---|
| 2025.12.02 | ₩1,608 | ₩1,635 | ₩1,554 | ₩1,581 | -1.67% | 3.4만 |
|---|
| 2025.12.01 | ₩1,675 | ₩1,688 | ₩1,581 | ₩1,608 | -4.00% | 8.8만 |
|---|
| 2025.11.28 | ₩1,675 | ₩1,769 | ₩1,675 | ₩1,729 | +3.20% | 3.2만 |
|---|
| 2025.11.26 | ₩1,675 | ₩1,742 | ₩1,581 | ₩1,675 | 0.00% | 23.2만 |
|---|
| 2025.11.25 | ₩1,769 | ₩1,782 | ₩1,648 | ₩1,675 | -5.30% | 12.1만 |
|---|
| 2025.11.24 | ₩1,554 | ₩1,715 | ₩1,554 | ₩1,688 | +8.62% | 12.6만 |
|---|
| 2025.11.21 | ₩1,461 | ₩1,575 | ₩1,394 | ₩1,568 | +7.34% | 18.2만 |
|---|
| 2025.11.20 | ₩1,501 | ₩1,595 | ₩1,420 | ₩1,420 | -5.36% | 7.9만 |
|---|
| 2025.11.19 | ₩1,474 | ₩1,487 | ₩1,420 | ₩1,461 | -0.91% | 11.3만 |
|---|
| 2025.11.18 | ₩1,447 | ₩1,474 | ₩1,394 | ₩1,474 | +1.85% | 11.8만 |
|---|
| 2025.11.17 | ₩1,394 | ₩1,514 | ₩1,367 | ₩1,461 | +4.81% | 17.2만 |
|---|
| 2025.11.14 | ₩1,487 | ₩1,528 | ₩1,356 | ₩1,367 | -8.11% | 41.2만 |
|---|
| 2025.11.13 | ₩1,635 | ₩1,675 | ₩1,434 | ₩1,461 | -10.66% | 32.8만 |
|---|
| 2025.11.12 | ₩1,755 | ₩1,883 | ₩1,635 | ₩1,648 | -6.11% | 28.9만 |
|---|
| 2025.11.11 | ₩1,769 | ₩2,023 | ₩1,742 | ₩1,997 | +12.88% | 44.7만 |
|---|
| 2025.11.10 | ₩1,769 | ₩1,863 | ₩1,407 | ₩1,729 | -2.27% | 26.6만 |
|---|
| 2025.11.07 | ₩1,581 | ₩1,715 | ₩1,541 | ₩1,675 | +5.93% | 15.6만 |
|---|
| 2025.11.06 | ₩1,742 | ₩1,742 | ₩1,581 | ₩1,581 | -9.23% | 18.9만 |
|---|
| 2025.11.05 | ₩1,809 | ₩1,809 | ₩1,648 | ₩1,702 | -5.93% | 21.2만 |
|---|
| 2025.11.04 | ₩1,755 | ₩1,896 | ₩1,715 | ₩1,755 | 0.00% | 15.8만 |
|---|
| 2025.11.03 | ₩1,863 | ₩1,930 | ₩1,782 | ₩1,863 | 0.00% | 17.3만 |
|---|
| 2025.10.31 | ₩1,903 | ₩1,970 | ₩1,836 | ₩1,916 | +0.70% | 11.1만 |
|---|
| 2025.10.30 | ₩2,037 | ₩2,064 | ₩1,863 | ₩1,903 | -6.58% | 22.8만 |
|---|
| 2025.10.29 | ₩2,198 | ₩2,211 | ₩1,983 | ₩2,037 | -7.32% | 21.3만 |
|---|
| 2025.10.28 | ₩2,224 | ₩2,332 | ₩2,157 | ₩2,184 | -1.81% | 13.6만 |
|---|
| 2025.10.27 | ₩2,358 | ₩2,385 | ₩2,251 | ₩2,291 | -2.84% | 18.2만 |
|---|
| 2025.10.24 | ₩2,211 | ₩2,466 | ₩2,171 | ₩2,332 | +5.45% | 17.4만 |
|---|
| 2025.10.23 | ₩2,104 | ₩2,171 | ₩2,104 | ₩2,144 | +1.91% | 5.7만 |
|---|
| 2025.10.22 | ₩2,251 | ₩2,251 | ₩2,064 | ₩2,104 | -6.55% | 12.7만 |
|---|
| 2025.10.21 | ₩2,265 | ₩2,345 | ₩2,198 | ₩2,224 | -1.78% | 9.5만 |
|---|
| 2025.10.20 | ₩2,251 | ₩2,345 | ₩2,224 | ₩2,291 | +1.79% | 15.4만 |
|---|
| 2025.10.17 | ₩2,251 | ₩2,372 | ₩2,224 | ₩2,224 | -1.19% | 24.1만 |
|---|
| 2025.10.16 | ₩2,452 | ₩2,573 | ₩2,287 | ₩2,358 | -3.83% | 47.6만 |
|---|
| 2025.10.15 | ₩2,492 | ₩2,559 | ₩2,270 | ₩2,291 | -8.06% | 46.4만 |
|---|
| 2025.10.14 | ₩2,131 | ₩2,466 | ₩2,090 | ₩2,385 | +11.95% | 57.8만 |
|---|
| 2025.10.13 | ₩2,184 | ₩2,277 | ₩2,050 | ₩2,157 | -1.23% | 14.1만 |
|---|
| 2025.10.10 | ₩2,265 | ₩2,385 | ₩2,104 | ₩2,117 | -6.51% | 26.7만 |
|---|