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 | ₩270 | ₩286 | -2.29% | 45.4만 |
| 2026.10.08 | ₩294 | ₩302 | ₩278 | ₩296 | +0.91% | 67만 |
| 2026.10.07 | ₩279 | ₩300 | ₩275 | ₩290 | +3.85% | 61.2만 |
| 2026.10.06 | ₩303 | ₩316 | ₩276 | ₩299 | -1.33% | 135.7만 |
| 2026.10.05 | ₩311 | ₩390 | ₩282 | ₩304 | -2.16% | 408.9만 |
| 2026.10.02 | ₩493 | ₩493 | ₩402 | ₩448 | -9.24% | 148.1만 |
| 2026.10.01 | ₩569 | ₩570 | ₩499 | ₩510 | -10.38% | 91.6만 |
| 2026.09.30 | ₩648 | ₩670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩583 |
| -9.94% |
| 105.1만 |
| 2026.09.29 | ₩664 | ₩711 | ₩645 | ₩668 | +0.61% | 102.1만 |
|---|
| 2026.09.28 | ₩675 | ₩735 | ₩645 | ₩720 | +6.76% | 488.9만 |
|---|
| 2026.09.25 | ₩858 | ₩860 | ₩744 | ₩782 | -8.91% | 4356.3만 |
|---|
| 2026.09.24 | ₩738 | ₩738 | ₩696 | ₩696 | -5.64% | 1066만 |
|---|
| 2026.09.23 | ₩738 | ₩756 | ₩700 | ₩708 | -4.00% | 2.4만 |
|---|
| 2026.09.22 | ₩742 | ₩784 | ₩742 | ₩750 | +1.08% | 2.4만 |
|---|
| 2026.09.21 | ₩751 | ₩767 | ₩738 | ₩744 | -0.89% | 1.7만 |
|---|
| 2026.09.18 | ₩717 | ₩758 | ₩705 | ₩705 | -1.68% | 3.5만 |
|---|
| 2026.09.17 | ₩701 | ₩751 | ₩701 | ₩704 | +0.38% | 4.8만 |
|---|
| 2026.09.16 | ₩712 | ₩744 | ₩691 | ₩700 | -1.69% | 6.8만 |
|---|
| 2026.09.15 | ₩767 | ₩767 | ₩725 | ₩727 | -5.24% | 3.7만 |
|---|
| 2026.09.14 | ₩751 | ₩821 | ₩751 | ₩767 | +2.14% | 9.6만 |
|---|
| 2026.09.11 | ₩779 | ₩822 | ₩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 | ₩888 | ₩902 | ₩860 | ₩882 | -0.60% | 7.3만 |
|---|
| 2026.09.04 | ₩894 | ₩932 | ₩894 | ₩908 | +1.50% | 4.8만 |
|---|
| 2026.09.03 | ₩877 | ₩945 | ₩877 | ₩913 | +4.13% | 7.9만 |
|---|
| 2026.09.02 | ₩819 | ₩900 | ₩819 | ₩869 | +6.06% | 2.9만 |
|---|
| 2026.09.01 | ₩905 | ₩905 | ₩764 | ₩834 | -7.85% | 32.6만 |
|---|
| 2026.08.31 | ₩919 | ₩956 | ₩897 | ₩906 | -1.31% | 5.9만 |
|---|
| 2026.08.28 | ₩906 | ₩929 | ₩893 | ₩915 | +0.89% | 11만 |
|---|
| 2026.08.27 | ₩882 | ₩941 | ₩882 | ₩893 | +1.22% | 4.1만 |
|---|
| 2026.08.26 | ₩925 | ₩925 | ₩901 | ₩908 | -1.88% | 10.5만 |
|---|
| 2026.08.25 | ₩906 | ₩939 | ₩896 | ₩931 | +2.66% | 5.6만 |
|---|
| 2026.08.24 | ₩944 | ₩944 | ₩885 | ₩893 | -5.40% | 11.3만 |
|---|
| 2026.08.21 | ₩970 | ₩984 | ₩960 | ₩960 | -0.97% | 4.6만 |
|---|
| 2026.08.20 | ₩974 | ₩975 | ₩927 | ₩955 | -1.93% | 12.8만 |
|---|
| 2026.08.19 | ₩988 | ₩999 | ₩956 | ₩963 | -2.58% | 11.8만 |
|---|
| 2026.08.18 | ₩967 | ₩979 | ₩941 | ₩955 | -1.25% | 4.3만 |
|---|
| 2026.08.17 | ₩980 | ₩1,002 | ₩968 | ₩970 | -1.09% | 5.7만 |
|---|
| 2026.08.14 | ₩1,006 | ₩1,033 | ₩988 | ₩1,010 | +0.40% | 18.1만 |
|---|
| 2026.08.13 | ₩955 | ₩1,031 | ₩952 | ₩988 | +3.51% | 5.7만 |
|---|
| 2026.08.12 | ₩949 | ₩982 | ₩927 | ₩932 | -1.84% | 5.6만 |
|---|
| 2026.08.11 | ₩1,006 | ₩1,010 | ₩935 | ₩949 | -5.60% | 9.1만 |
|---|
| 2026.08.10 | ₩1,002 | ₩1,061 | ₩968 | ₩971 | -3.08% | 9.9만 |
|---|
| 2026.08.07 | ₩979 | ₩1,075 | ₩979 | ₩1,019 | +4.11% | 19.3만 |
|---|
| 2026.08.06 | ₩963 | ₩1,014 | ₩953 | ₩1,000 | +3.90% | 12.8만 |
|---|
| 2026.08.05 | ₩1,153 | ₩1,153 | ₩927 | ₩990 | -14.19% | 29.4만 |
|---|
| 2026.08.04 | ₩1,086 | ₩1,240 | ₩1,086 | ₩1,169 | +7.65% | 26.1만 |
|---|
| 2026.08.03 | ₩1,046 | ₩1,153 | ₩1,046 | ₩1,120 | +7.05% | 15.4만 |
|---|
| 2026.07.31 | ₩1,049 | ₩1,093 | ₩1,037 | ₩1,067 | +1.79% | 11.9만 |
|---|
| 2026.07.30 | ₩1,088 | ₩1,088 | ₩1,058 | ₩1,063 | -2.22% | 2.4만 |
|---|
| 2026.07.29 | ₩1,183 | ₩1,183 | ₩1,059 | ₩1,066 | -9.86% | 17만 |
|---|
| 2026.07.28 | ₩1,208 | ₩1,228 | ₩1,144 | ₩1,153 | -4.55% | 8.1만 |
|---|
| 2026.07.27 | ₩1,133 | ₩1,215 | ₩1,133 | ₩1,215 | +7.22% | 18.8만 |
|---|
| 2026.07.24 | ₩1,152 | ₩1,187 | ₩1,105 | ₩1,138 | -1.16% | 6.5만 |
|---|
| 2026.07.23 | ₩1,159 | ₩1,159 | ₩1,077 | ₩1,140 | -1.62% | 40.2만 |
|---|
| 2026.07.22 | ₩1,181 | ₩1,220 | ₩1,155 | ₩1,165 | -1.36% | 4.1만 |
|---|
| 2026.07.21 | ₩1,140 | ₩1,219 | ₩1,140 | ₩1,200 | +5.29% | 4.9만 |
|---|
| 2026.07.20 | ₩1,167 | ₩1,167 | ₩1,117 | ₩1,165 | -0.11% | 12.7만 |
|---|
| 2026.07.17 | ₩1,222 | ₩1,222 | ₩1,153 | ₩1,160 | -5.05% | 9.9만 |
|---|
| 2026.07.16 | ₩1,281 | ₩1,305 | ₩1,222 | ₩1,240 | -3.14% | 6만 |
|---|
| 2026.07.15 | ₩1,235 | ₩1,314 | ₩1,235 | ₩1,291 | +4.56% | 13만 |
|---|
| 2026.07.14 | ₩1,234 | ₩1,282 | ₩1,212 | ₩1,234 | 0.00% | 10.7만 |
|---|
| 2026.07.13 | ₩1,262 | ₩1,324 | ₩1,188 | ₩1,206 | -4.46% | 20.9만 |
|---|
| 2026.07.10 | ₩1,328 | ₩1,354 | ₩1,247 | ₩1,278 | -3.74% | 27.2만 |
|---|
| 2026.07.09 | ₩1,274 | ₩1,381 | ₩1,274 | ₩1,341 | +5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩1,321 | ₩1,348 | ₩1,261 | ₩1,301 | -1.52% | 24만 |
|---|
| 2026.07.07 | ₩1,341 | ₩1,368 | ₩1,328 | ₩1,341 | 0.00% | 31.5만 |
|---|
| 2026.07.06 | ₩1,408 | ₩1,442 | ₩1,341 | ₩1,354 | -3.81% | 27.3만 |
|---|
| 2026.07.02 | ₩1,488 | ₩1,529 | ₩1,368 | ₩1,395 | -6.31% | 42.5만 |
|---|
| 2026.07.01 | ₩1,341 | ₩1,542 | ₩1,341 | ₩1,475 | +10.00% | 56.1만 |
|---|
| 2026.06.30 | ₩1,435 | ₩1,435 | ₩1,341 | ₩1,354 | -5.61% | 59.8만 |
|---|
| 2026.06.29 | ₩1,448 | ₩1,502 | ₩1,354 | ₩1,435 | -0.93% | 64.3만 |
|---|
| 2026.06.26 | ₩1,421 | ₩1,475 | ₩1,368 | ₩1,435 | +0.94% | 46.9만 |
|---|
| 2026.06.25 | ₩1,542 | ₩1,596 | ₩1,421 | ₩1,435 | -6.96% | 90.6만 |
|---|
| 2026.06.24 | ₩1,569 | ₩1,703 | ₩1,569 | ₩1,569 | 0.00% | 91.1만 |
|---|
| 2026.06.23 | ₩1,368 | ₩1,636 | ₩1,368 | ₩1,596 | +16.67% | 348.6만 |
|---|
| 2026.06.22 | ₩1,462 | ₩1,542 | ₩1,368 | ₩1,381 | -5.50% | 222.2만 |
|---|
| 2026.06.18 | ₩1,515 | ₩1,663 | ₩1,421 | ₩1,435 | -5.31% | 465.6만 |
|---|
| 2026.06.17 | ₩1,415 | ₩1,918 | ₩1,354 | ₩1,488 | +5.21% | 7458.2만 |
|---|
| 2026.06.16 | ₩642 | ₩1,039 | ₩603 | ₩849 | +32.15% | 1309.3만 |
|---|
| 2026.06.15 | ₩577 | ₩805 | ₩563 | ₩590 | +2.33% | 163.1만 |
|---|
| 2026.06.12 | ₩573 | ₩603 | ₩536 | ₩563 | -1.64% | 22.3만 |
|---|
| 2026.06.11 | ₩613 | ₩617 | ₩550 | ₩575 | -6.13% | 15.1만 |
|---|
| 2026.06.10 | ₩610 | ₩644 | ₩603 | ₩603 | -1.10% | 14.9만 |
|---|
| 2026.06.09 | ₩657 | ₩658 | ₩610 | ₩616 | -6.33% | 25.4만 |
|---|
| 2026.06.08 | ₩684 | ₩684 | ₩670 | ₩684 | 0.00% | 48.8만 |
|---|
| 2026.06.05 | ₩740 | ₩754 | ₩657 | ₩664 | -10.33% | 18.3만 |
|---|
| 2026.06.04 | ₩701 | ₩755 | ₩697 | ₩697 | -0.57% | 9만 |
|---|
| 2026.06.03 | ₩736 | ₩797 | ₩717 | ₩717 | -2.55% | 6.2만 |
|---|
| 2026.06.02 | ₩778 | ₩780 | ₩697 | ₩725 | -6.72% | 14.7만 |
|---|
| 2026.06.01 | ₩779 | ₩788 | ₩751 | ₩782 | +0.34% | 8.9만 |
|---|
| 2026.05.29 | ₩752 | ₩805 | ₩751 | ₩764 | +1.60% | 9.1만 |
|---|
| 2026.05.28 | ₩770 | ₩790 | ₩764 | ₩788 | +2.44% | 5.2만 |
|---|
| 2026.05.27 | ₩764 | ₩806 | ₩751 | ₩770 | +0.70% | 5.2만 |
|---|
| 2026.05.26 | ₩779 | ₩793 | ₩704 | ₩764 | -1.89% | 40.9만 |
|---|
| 2026.05.22 | ₩857 | ₩870 | ₩778 | ₩817 | -4.69% | 25.8만 |
|---|
| 2026.05.21 | ₩892 | ₩937 | ₩826 | ₩853 | -4.36% | 13.8만 |
|---|
| 2026.05.20 | ₩845 | ₩927 | ₩845 | ₩882 | +4.44% | 7.3만 |
|---|
| 2026.05.19 | ₩847 | ₩894 | ₩794 | ₩845 | -0.32% | 11.9만 |
|---|
| 2026.05.18 | ₩866 | ₩896 | ₩818 | ₩833 | -3.87% | 12.2만 |
|---|
| 2026.05.15 | ₩939 | ₩952 | ₩876 | ₩878 | -6.43% | 11.2만 |
|---|
| 2026.05.14 | ₩951 | ₩965 | ₩912 | ₩925 | -2.68% | 19.5만 |
|---|
| 2026.05.13 | ₩1,006 | ₩1,007 | ₩924 | ₩949 | -5.60% | 22.5만 |
|---|
| 2026.05.12 | ₩1,019 | ₩1,049 | ₩972 | ₩1,025 | +0.53% | 14.1만 |
|---|
| 2026.05.11 | ₩1,084 | ₩1,100 | ₩992 | ₩1,033 | -4.70% | 17만 |
|---|
| 2026.05.08 | ₩1,086 | ₩1,113 | ₩1,086 | ₩1,112 | +2.35% | 4만 |
|---|
| 2026.05.07 | ₩1,113 | ₩1,128 | ₩1,079 | ₩1,097 | -1.45% | 6.7만 |
|---|
| 2026.05.06 | ₩1,153 | ₩1,177 | ₩1,114 | ₩1,126 | -2.33% | 20.7만 |
|---|
| 2026.05.05 | ₩1,193 | ₩1,242 | ₩1,155 | ₩1,165 | -2.36% | 8.8만 |
|---|
| 2026.05.04 | ₩1,214 | ₩1,247 | ₩1,118 | ₩1,177 | -2.98% | 14.8만 |
|---|
| 2026.05.01 | ₩1,207 | ₩1,267 | ₩1,207 | ₩1,238 | +2.56% | 13.9만 |
|---|
| 2026.04.30 | ₩1,301 | ₩1,321 | ₩1,207 | ₩1,223 | -5.98% | 11.2만 |
|---|
| 2026.04.29 | ₩1,305 | ₩1,341 | ₩1,220 | ₩1,314 | +0.72% | 16.4만 |
|---|
| 2026.04.28 | ₩1,248 | ₩1,341 | ₩1,248 | ₩1,305 | +4.51% | 19.4만 |
|---|
| 2026.04.27 | ₩1,242 | ₩1,338 | ₩1,226 | ₩1,322 | +6.48% | 15.8만 |
|---|
| 2026.04.24 | ₩1,328 | ₩1,341 | ₩1,120 | ₩1,318 | -0.71% | 18.4만 |
|---|
| 2026.04.23 | ₩1,515 | ₩1,515 | ₩1,247 | ₩1,287 | -15.04% | 18.6만 |
|---|
| 2026.04.22 | ₩1,475 | ₩1,602 | ₩1,408 | ₩1,515 | +2.73% | 22.4만 |
|---|
| 2026.04.21 | ₩1,315 | ₩1,514 | ₩1,277 | ₩1,448 | +10.09% | 43.1만 |
|---|
| 2026.04.20 | ₩1,235 | ₩1,301 | ₩1,220 | ₩1,247 | +0.98% | 11.9만 |
|---|
| 2026.04.17 | ₩1,287 | ₩1,301 | ₩1,231 | ₩1,236 | -3.96% | 9.7만 |
|---|
| 2026.04.16 | ₩1,193 | ₩1,285 | ₩1,192 | ₩1,261 | +5.62% | 16.9만 |
|---|
| 2026.04.15 | ₩1,160 | ₩1,227 | ₩1,160 | ₩1,180 | +1.73% | 4.6만 |
|---|
| 2026.04.14 | ₩1,207 | ₩1,242 | ₩1,136 | ₩1,196 | -0.89% | 9.1만 |
|---|
| 2026.04.13 | ₩1,090 | ₩1,258 | ₩1,010 | ₩1,168 | +7.13% | 13.2만 |
|---|
| 2026.04.10 | ₩1,214 | ₩1,214 | ₩1,054 | ₩1,096 | -9.72% | 10.4만 |
|---|
| 2026.04.09 | ₩1,167 | ₩1,167 | ₩1,073 | ₩1,147 | -1.72% | 9.6만 |
|---|
| 2026.04.08 | ₩1,006 | ₩1,211 | ₩964 | ₩1,177 | +17.07% | 30.4만 |
|---|
| 2026.04.07 | ₩952 | ₩1,059 | ₩858 | ₩939 | -1.41% | 24.2만 |
|---|
| 2026.04.06 | ₩805 | ₩952 | ₩805 | ₩925 | +15.00% | 17.6만 |
|---|
| 2026.04.02 | ₩776 | ₩831 | ₩728 | ₩797 | +2.59% | 9.5만 |
|---|
| 2026.04.01 | ₩649 | ₩805 | ₩649 | ₩775 | +19.42% | 32.8만 |
|---|
| 2026.03.31 | ₩771 | ₩780 | ₩656 | ₩711 | -7.83% | 43만 |
|---|
| 2026.03.30 | ₩965 | ₩980 | ₩729 | ₩805 | -16.67% | 37.3만 |
|---|
| 2026.03.27 | ₩1,033 | ₩1,100 | ₩925 | ₩952 | -7.79% | 11만 |
|---|
| 2026.03.26 | ₩1,038 | ₩1,136 | ₩1,033 | ₩1,033 | -0.52% | 7.7만 |
|---|
| 2026.03.25 | ₩1,086 | ₩1,126 | ₩1,073 | ₩1,113 | +2.47% | 6.4만 |
|---|
| 2026.03.24 | ₩1,046 | ₩1,098 | ₩979 | ₩1,096 | +4.74% | 13.9만 |
|---|
| 2026.03.23 | ₩1,050 | ₩1,100 | ₩1,011 | ₩1,059 | +0.89% | 10만 |
|---|
| 2026.03.20 | ₩992 | ₩1,047 | ₩965 | ₩1,033 | +4.05% | 19.2만 |
|---|
| 2026.03.19 | ₩975 | ₩1,073 | ₩965 | ₩979 | +0.41% | 8.8만 |
|---|
| 2026.03.18 | ₩1,046 | ₩1,046 | ₩965 | ₩965 | -7.69% | 3.9만 |
|---|
| 2026.03.17 | ₩1,019 | ₩1,069 | ₩1,003 | ₩1,046 | +2.63% | 1.7만 |
|---|
| 2026.03.16 | ₩1,006 | ₩1,046 | ₩953 | ₩1,006 | 0.00% | 9.4만 |
|---|
| 2026.03.13 | ₩1,077 | ₩1,100 | ₩940 | ₩994 | -7.72% | 9.9만 |
|---|
| 2026.03.12 | ₩1,073 | ₩1,089 | ₩1,073 | ₩1,073 | 0.00% | 4.5만 |
|---|
| 2026.03.11 | ₩1,077 | ₩1,153 | ₩1,075 | ₩1,075 | -0.12% | 3.8만 |
|---|
| 2026.03.10 | ₩1,167 | ₩1,167 | ₩1,100 | ₩1,100 | -5.75% | 7만 |
|---|
| 2026.03.09 | ₩1,113 | ₩1,167 | ₩1,086 | ₩1,145 | +2.89% | 8.4만 |
|---|
| 2026.03.06 | ₩1,157 | ₩1,246 | ₩1,157 | ₩1,167 | +0.81% | 6.6만 |
|---|
| 2026.03.05 | ₩1,173 | ₩1,247 | ₩1,167 | ₩1,181 | +0.69% | 11.5만 |
|---|
| 2026.03.04 | ₩1,310 | ₩1,338 | ₩1,140 | ₩1,160 | -11.46% | 36.7만 |
|---|
| 2026.03.03 | ₩1,301 | ₩1,337 | ₩1,294 | ₩1,306 | +0.41% | 3.9만 |
|---|
| 2026.03.02 | ₩1,294 | ₩1,348 | ₩1,294 | ₩1,322 | +2.18% | 4만 |
|---|
| 2026.02.27 | ₩1,287 | ₩1,354 | ₩1,287 | ₩1,338 | +3.96% | 4.2만 |
|---|
| 2026.02.26 | ₩1,341 | ₩1,435 | ₩1,279 | ₩1,289 | -3.90% | 8.6만 |
|---|
| 2026.02.25 | ₩1,287 | ₩1,408 | ₩1,287 | ₩1,341 | +4.17% | 5.5만 |
|---|
| 2026.02.24 | ₩1,275 | ₩1,328 | ₩1,275 | ₩1,305 | +2.31% | 7만 |
|---|
| 2026.02.23 | ₩1,310 | ₩1,328 | ₩1,247 | ₩1,274 | -2.76% | 13.5만 |
|---|
| 2026.02.20 | ₩1,354 | ₩1,408 | ₩1,302 | ₩1,332 | -1.68% | 3.3만 |
|---|
| 2026.02.19 | ₩1,341 | ₩1,408 | ₩1,328 | ₩1,354 | +1.00% | 2.1만 |
|---|
| 2026.02.18 | ₩1,301 | ₩1,395 | ₩1,290 | ₩1,368 | +5.15% | 3.5만 |
|---|
| 2026.02.17 | ₩1,368 | ₩1,395 | ₩1,274 | ₩1,295 | -5.29% | 12.3만 |
|---|
| 2026.02.13 | ₩1,301 | ₩1,442 | ₩1,301 | ₩1,368 | +5.15% | 5.9만 |
|---|
| 2026.02.12 | ₩1,368 | ₩1,395 | ₩1,274 | ₩1,301 | -4.90% | 7만 |
|---|
| 2026.02.11 | ₩1,462 | ₩1,462 | ₩1,274 | ₩1,368 | -6.42% | 21.1만 |
|---|
| 2026.02.10 | ₩1,502 | ₩1,529 | ₩1,421 | ₩1,435 | -4.46% | 7.2만 |
|---|
| 2026.02.09 | ₩1,395 | ₩1,529 | ₩1,395 | ₩1,462 | +4.81% | 9.5만 |
|---|
| 2026.02.06 | ₩1,274 | ₩1,556 | ₩1,263 | ₩1,415 | +11.05% | 29.3만 |
|---|
| 2026.02.05 | ₩1,328 | ₩1,368 | ₩1,247 | ₩1,274 | -4.04% | 11.8만 |
|---|
| 2026.02.04 | ₩1,395 | ₩1,415 | ₩1,287 | ₩1,341 | -3.85% | 16.6만 |
|---|
| 2026.02.03 | ₩1,421 | ₩1,475 | ₩1,330 | ₩1,368 | -3.77% | 14.6만 |
|---|
| 2026.02.02 | ₩1,408 | ₩1,488 | ₩1,408 | ₩1,435 | +1.90% | 7.7만 |
|---|
| 2026.01.30 | ₩1,488 | ₩1,556 | ₩1,408 | ₩1,421 | -4.50% | 11.3만 |
|---|
| 2026.01.29 | ₩1,556 | ₩1,663 | ₩1,475 | ₩1,515 | -2.59% | 19.1만 |
|---|
| 2026.01.28 | ₩1,690 | ₩1,750 | ₩1,549 | ₩1,556 | -7.94% | 25.3만 |
|---|
| 2026.01.27 | ₩1,716 | ₩1,743 | ₩1,690 | ₩1,690 | -1.56% | 4.1만 |
|---|
| 2026.01.26 | ₩1,783 | ₩1,837 | ₩1,676 | ₩1,716 | -3.76% | 14.6만 |
|---|
| 2026.01.23 | ₩1,877 | ₩1,904 | ₩1,810 | ₩1,810 | -3.57% | 11.7만 |
|---|
| 2026.01.22 | ₩1,757 | ₩1,944 | ₩1,737 | ₩1,877 | +6.87% | 28.6만 |
|---|
| 2026.01.21 | ₩1,757 | ₩1,810 | ₩1,690 | ₩1,730 | -1.53% | 19.9만 |
|---|
| 2026.01.20 | ₩1,690 | ₩1,844 | ₩1,690 | ₩1,743 | +3.17% | 9.5만 |
|---|
| 2026.01.16 | ₩1,743 | ₩1,851 | ₩1,636 | ₩1,757 | +0.77% | 30.1만 |
|---|
| 2026.01.15 | ₩1,770 | ₩1,806 | ₩1,676 | ₩1,743 | -1.52% | 10.3만 |
|---|
| 2026.01.14 | ₩1,891 | ₩1,891 | ₩1,716 | ₩1,743 | -7.80% | 13.5만 |
|---|
| 2026.01.13 | ₩1,864 | ₩1,918 | ₩1,754 | ₩1,864 | 0.00% | 14.3만 |
|---|
| 2026.01.12 | ₩1,837 | ₩1,877 | ₩1,649 | ₩1,851 | +0.73% | 35.2만 |
|---|
| 2026.01.09 | ₩1,944 | ₩2,038 | ₩1,676 | ₩1,770 | -8.97% | 74.4만 |
|---|
| 2026.01.08 | ₩1,556 | ₩1,864 | ₩1,556 | ₩1,743 | +12.07% | 92.4만 |
|---|
| 2026.01.07 | ₩1,307 | ₩1,569 | ₩1,289 | ₩1,529 | +16.92% | 34.8만 |
|---|
| 2026.01.06 | ₩1,234 | ₩1,341 | ₩1,234 | ₩1,341 | +8.70% | 10.7만 |
|---|
| 2026.01.05 | ₩1,207 | ₩1,301 | ₩1,207 | ₩1,234 | +2.22% | 14.1만 |
|---|
| 2026.01.02 | ₩1,381 | ₩1,384 | ₩1,153 | ₩1,236 | -10.49% | 26.1만 |
|---|
| 2025.12.31 | ₩1,395 | ₩1,432 | ₩1,153 | ₩1,354 | -2.88% | 27.9만 |
|---|
| 2025.12.30 | ₩1,408 | ₩1,442 | ₩1,381 | ₩1,395 | -0.95% | 8.1만 |
|---|
| 2025.12.29 | ₩1,462 | ₩1,462 | ₩1,381 | ₩1,408 | -3.67% | 20.2만 |
|---|
| 2025.12.26 | ₩1,395 | ₩1,542 | ₩1,395 | ₩1,475 | +5.77% | 4.2만 |
|---|
| 2025.12.24 | ₩1,341 | ₩1,488 | ₩1,341 | ₩1,435 | +7.00% | 13.8만 |
|---|
| 2025.12.23 | ₩1,408 | ₩1,442 | ₩1,314 | ₩1,337 | -5.05% | 13.7만 |
|---|
| 2025.12.22 | ₩1,462 | ₩1,475 | ₩1,381 | ₩1,381 | -5.50% | 12.7만 |
|---|
| 2025.12.19 | ₩1,529 | ₩1,529 | ₩1,448 | ₩1,462 | -4.39% | 12만 |
|---|
| 2025.12.18 | ₩1,421 | ₩1,572 | ₩1,421 | ₩1,529 | +7.55% | 5.6만 |
|---|
| 2025.12.17 | ₩1,462 | ₩1,479 | ₩1,388 | ₩1,408 | -3.67% | 8.8만 |
|---|
| 2025.12.16 | ₩1,475 | ₩1,502 | ₩1,428 | ₩1,448 | -1.82% | 6.8만 |
|---|
| 2025.12.15 | ₩1,676 | ₩1,676 | ₩1,488 | ₩1,502 | -10.40% | 12.2만 |
|---|
| 2025.12.12 | ₩1,609 | ₩1,703 | ₩1,596 | ₩1,663 | +3.33% | 6.1만 |
|---|
| 2025.12.11 | ₩1,609 | ₩1,676 | ₩1,609 | ₩1,636 | +1.67% | 8.1만 |
|---|
| 2025.12.10 | ₩1,623 | ₩1,690 | ₩1,569 | ₩1,636 | +0.83% | 6.8만 |
|---|
| 2025.12.09 | ₩1,556 | ₩1,623 | ₩1,556 | ₩1,609 | +3.45% | 8만 |
|---|
| 2025.12.08 | ₩1,609 | ₩1,647 | ₩1,556 | ₩1,569 | -2.50% | 3.3만 |
|---|
| 2025.12.05 | ₩1,636 | ₩1,676 | ₩1,596 | ₩1,596 | -2.46% | 6.5만 |
|---|
| 2025.12.04 | ₩1,623 | ₩1,636 | ₩1,596 | ₩1,623 | 0.00% | 10.8만 |
|---|
| 2025.12.03 | ₩1,609 | ₩1,676 | ₩1,609 | ₩1,649 | +2.50% | 10.8만 |
|---|
| 2025.12.02 | ₩1,609 | ₩1,636 | ₩1,556 | ₩1,582 | -1.67% | 3.4만 |
|---|
| 2025.12.01 | ₩1,676 | ₩1,690 | ₩1,582 | ₩1,609 | -4.00% | 8.8만 |
|---|
| 2025.11.28 | ₩1,676 | ₩1,770 | ₩1,676 | ₩1,730 | +3.20% | 3.2만 |
|---|
| 2025.11.26 | ₩1,676 | ₩1,743 | ₩1,582 | ₩1,676 | 0.00% | 23.2만 |
|---|
| 2025.11.25 | ₩1,770 | ₩1,783 | ₩1,649 | ₩1,676 | -5.30% | 12.1만 |
|---|
| 2025.11.24 | ₩1,556 | ₩1,716 | ₩1,556 | ₩1,690 | +8.62% | 12.6만 |
|---|
| 2025.11.21 | ₩1,462 | ₩1,576 | ₩1,395 | ₩1,569 | +7.34% | 18.2만 |
|---|
| 2025.11.20 | ₩1,502 | ₩1,596 | ₩1,421 | ₩1,421 | -5.36% | 7.9만 |
|---|
| 2025.11.19 | ₩1,475 | ₩1,488 | ₩1,421 | ₩1,462 | -0.91% | 11.3만 |
|---|
| 2025.11.18 | ₩1,448 | ₩1,475 | ₩1,395 | ₩1,475 | +1.85% | 11.8만 |
|---|
| 2025.11.17 | ₩1,395 | ₩1,515 | ₩1,368 | ₩1,462 | +4.81% | 17.2만 |
|---|
| 2025.11.14 | ₩1,488 | ₩1,529 | ₩1,357 | ₩1,368 | -8.11% | 41.2만 |
|---|
| 2025.11.13 | ₩1,636 | ₩1,676 | ₩1,435 | ₩1,462 | -10.66% | 32.8만 |
|---|
| 2025.11.12 | ₩1,757 | ₩1,884 | ₩1,636 | ₩1,649 | -6.11% | 28.9만 |
|---|
| 2025.11.11 | ₩1,770 | ₩2,025 | ₩1,743 | ₩1,998 | +12.88% | 44.7만 |
|---|
| 2025.11.10 | ₩1,770 | ₩1,864 | ₩1,408 | ₩1,730 | -2.27% | 26.6만 |
|---|
| 2025.11.07 | ₩1,582 | ₩1,716 | ₩1,542 | ₩1,676 | +5.93% | 15.6만 |
|---|
| 2025.11.06 | ₩1,743 | ₩1,743 | ₩1,582 | ₩1,582 | -9.23% | 18.9만 |
|---|
| 2025.11.05 | ₩1,810 | ₩1,810 | ₩1,649 | ₩1,703 | -5.93% | 21.2만 |
|---|
| 2025.11.04 | ₩1,757 | ₩1,897 | ₩1,716 | ₩1,757 | 0.00% | 15.8만 |
|---|
| 2025.11.03 | ₩1,864 | ₩1,931 | ₩1,783 | ₩1,864 | 0.00% | 17.3만 |
|---|
| 2025.10.31 | ₩1,904 | ₩1,971 | ₩1,837 | ₩1,918 | +0.70% | 11.1만 |
|---|
| 2025.10.30 | ₩2,038 | ₩2,065 | ₩1,864 | ₩1,904 | -6.58% | 22.8만 |
|---|
| 2025.10.29 | ₩2,199 | ₩2,213 | ₩1,985 | ₩2,038 | -7.32% | 21.3만 |
|---|
| 2025.10.28 | ₩2,226 | ₩2,333 | ₩2,159 | ₩2,186 | -1.81% | 13.6만 |
|---|
| 2025.10.27 | ₩2,360 | ₩2,387 | ₩2,253 | ₩2,293 | -2.84% | 18.2만 |
|---|
| 2025.10.24 | ₩2,213 | ₩2,467 | ₩2,172 | ₩2,333 | +5.45% | 17.4만 |
|---|
| 2025.10.23 | ₩2,105 | ₩2,172 | ₩2,105 | ₩2,146 | +1.91% | 5.7만 |
|---|
| 2025.10.22 | ₩2,253 | ₩2,253 | ₩2,065 | ₩2,105 | -6.55% | 12.7만 |
|---|
| 2025.10.21 | ₩2,266 | ₩2,347 | ₩2,199 | ₩2,226 | -1.78% | 9.5만 |
|---|
| 2025.10.20 | ₩2,253 | ₩2,347 | ₩2,226 | ₩2,293 | +1.79% | 15.4만 |
|---|
| 2025.10.17 | ₩2,253 | ₩2,374 | ₩2,226 | ₩2,226 | -1.19% | 24.1만 |
|---|
| 2025.10.16 | ₩2,454 | ₩2,575 | ₩2,289 | ₩2,360 | -3.83% | 47.6만 |
|---|
| 2025.10.15 | ₩2,494 | ₩2,561 | ₩2,272 | ₩2,293 | -8.06% | 46.4만 |
|---|
| 2025.10.14 | ₩2,132 | ₩2,467 | ₩2,092 | ₩2,387 | +11.95% | 57.8만 |
|---|
| 2025.10.13 | ₩2,186 | ₩2,278 | ₩2,052 | ₩2,159 | -1.23% | 14.1만 |
|---|
| 2025.10.10 | ₩2,266 | ₩2,387 | ₩2,105 | ₩2,119 | -6.51% | 26.7만 |
|---|