시장 데이터를 불러오는 중
전체 종목
FuboTV Inc. Class A Common Stock 과거 주가
FuboTV Inc. Class A Common Stock · FUBO · NYSE
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FuboTV Inc. Class A Common Stock · FUBO · NYSE
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,482 | ₩12,549 | ₩11,788 | ₩11,801 | -5.45% | 94만 |
| 2026.10.08 | ₩12,349 | ₩12,642 | ₩12,135 | ₩12,482 | +1.08% | 97.9만 |
| 2026.10.07 | ₩11,735 | ₩12,429 | ₩11,628 | ₩12,349 | +5.23% | 99.6만 |
| 2026.10.06 | ₩11,561 | ₩12,035 | ₩11,548 | ₩11,788 | +1.96% | 99.7만 |
| 2026.10.05 | ₩11,548 | ₩11,601 | ₩11,321 | ₩11,508 | -0.35% | 107.2만 |
| 2026.10.02 | ₩12,042 | ₩12,068 | ₩11,361 | ₩11,561 | -3.99% | 158.4만 |
| 2026.10.01 | ₩12,095 | ₩12,266 | ₩11,348 | ₩11,855 | -1.99% | 155.4만 |
| 2026.09.30 | ₩12,255 | ₩12,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,962 |
| -2.40% |
| 114.2만 |
| 2026.09.29 | ₩12,749 | ₩12,789 | ₩12,083 | ₩12,135 | -4.82% | 96.7만 |
|---|
| 2026.09.28 | ₩12,723 | ₩12,749 | ₩12,402 | ₩12,616 | -0.84% | 68.8만 |
|---|
| 2026.09.25 | ₩13,123 | ₩13,484 | ₩12,869 | ₩12,869 | -1.93% | 77만 |
|---|
| 2026.09.24 | ₩12,829 | ₩13,056 | ₩12,696 | ₩12,990 | +1.25% | 108.9만 |
|---|
| 2026.09.23 | ₩13,443 | ₩13,484 | ₩12,803 | ₩12,856 | -4.37% | 143.1만 |
|---|
| 2026.09.22 | ₩14,018 | ₩14,151 | ₩13,497 | ₩13,524 | -3.52% | 92.4만 |
|---|
| 2026.09.21 | ₩13,604 | ₩13,777 | ₩13,377 | ₩13,751 | +1.08% | 131.2만 |
|---|
| 2026.09.18 | ₩13,216 | ₩13,604 | ₩12,963 | ₩13,403 | +1.41% | 196.9만 |
|---|
| 2026.09.17 | ₩14,378 | ₩14,506 | ₩13,203 | ₩13,216 | -8.08% | 188.9만 |
|---|
| 2026.09.16 | ₩14,351 | ₩14,939 | ₩14,058 | ₩14,151 | -1.40% | 95.3만 |
|---|
| 2026.09.15 | ₩15,619 | ₩15,753 | ₩14,271 | ₩14,565 | -6.75% | 178.5만 |
|---|
| 2026.09.14 | ₩15,433 | ₩16,441 | ₩15,393 | ₩15,846 | +2.68% | 169.8만 |
|---|
| 2026.09.11 | ₩15,419 | ₩15,820 | ₩15,059 | ₩15,393 | -0.17% | 98.6만 |
|---|
| 2026.09.10 | ₩14,084 | ₩15,414 | ₩14,040 | ₩15,232 | +8.15% | 131.8만 |
|---|
| 2026.09.09 | ₩14,845 | ₩14,939 | ₩14,231 | ₩14,298 | -3.69% | 90만 |
|---|
| 2026.09.08 | ₩15,032 | ₩15,152 | ₩14,658 | ₩14,992 | -0.27% | 82.2만 |
|---|
| 2026.09.04 | ₩15,353 | ₩15,640 | ₩14,732 | ₩15,019 | -2.17% | 119.9만 |
|---|
| 2026.09.03 | ₩16,140 | ₩16,721 | ₩15,306 | ₩15,473 | -4.14% | 178.7만 |
|---|
| 2026.09.02 | ₩14,071 | ₩15,219 | ₩14,071 | ₩15,045 | +6.93% | 171.5만 |
|---|
| 2026.09.01 | ₩13,657 | ₩14,226 | ₩13,510 | ₩14,071 | +3.03% | 77.9만 |
|---|
| 2026.08.31 | ₩13,470 | ₩14,325 | ₩13,305 | ₩14,058 | +4.36% | 88.7만 |
|---|
| 2026.08.28 | ₩13,484 | ₩14,297 | ₩13,470 | ₩13,751 | +1.98% | 81.3만 |
|---|
| 2026.08.27 | ₩13,751 | ₩13,995 | ₩13,230 | ₩13,484 | -1.94% | 117.1만 |
|---|
| 2026.08.26 | ₩14,405 | ₩14,538 | ₩13,577 | ₩13,751 | -4.54% | 109만 |
|---|
| 2026.08.25 | ₩13,924 | ₩14,965 | ₩13,871 | ₩14,618 | +4.99% | 126.2만 |
|---|
| 2026.08.24 | ₩13,550 | ₩14,158 | ₩13,390 | ₩13,977 | +3.15% | 77.1만 |
|---|
| 2026.08.21 | ₩14,058 | ₩14,525 | ₩13,564 | ₩13,657 | -2.85% | 128.6만 |
|---|
| 2026.08.20 | ₩13,670 | ₩14,538 | ₩12,789 | ₩14,138 | +3.42% | 147.6만 |
|---|
| 2026.08.19 | ₩13,390 | ₩14,004 | ₩13,150 | ₩13,791 | +2.99% | 125.3만 |
|---|
| 2026.08.18 | ₩13,684 | ₩13,977 | ₩13,310 | ₩13,337 | -2.54% | 119.2만 |
|---|
| 2026.08.17 | ₩13,390 | ₩13,817 | ₩12,958 | ₩13,710 | +2.39% | 160.4만 |
|---|
| 2026.08.14 | ₩13,163 | ₩14,162 | ₩13,016 | ₩13,550 | +2.94% | 195.1만 |
|---|
| 2026.08.13 | ₩13,096 | ₩13,604 | ₩12,736 | ₩13,083 | -0.10% | 266만 |
|---|
| 2026.08.12 | ₩12,749 | ₩13,283 | ₩12,349 | ₩12,949 | +1.57% | 231.9만 |
|---|
| 2026.08.11 | ₩12,389 | ₩12,963 | ₩12,315 | ₩12,949 | +4.53% | 149만 |
|---|
| 2026.08.10 | ₩12,122 | ₩12,516 | ₩11,775 | ₩12,496 | +3.08% | 153만 |
|---|
| 2026.08.07 | ₩12,042 | ₩12,642 | ₩12,002 | ₩12,362 | +2.66% | 130만 |
|---|
| 2026.08.06 | ₩13,857 | ₩14,018 | ₩11,982 | ₩12,002 | -13.39% | 288.9만 |
|---|
| 2026.08.05 | ₩11,534 | ₩14,264 | ₩11,081 | ₩14,231 | +23.38% | 376만 |
|---|
| 2026.08.04 | ₩12,763 | ₩13,337 | ₩12,729 | ₩12,749 | -0.10% | 190.4만 |
|---|
| 2026.08.03 | ₩12,135 | ₩13,043 | ₩12,022 | ₩12,829 | +5.72% | 146만 |
|---|
| 2026.07.31 | ₩11,321 | ₩11,841 | ₩11,147 | ₩11,815 | +4.36% | 114.9만 |
|---|
| 2026.07.30 | ₩11,574 | ₩11,697 | ₩11,121 | ₩11,468 | -0.92% | 156.8만 |
|---|
| 2026.07.29 | ₩11,855 | ₩12,242 | ₩11,655 | ₩11,801 | -0.45% | 108.6만 |
|---|
| 2026.07.28 | ₩11,614 | ₩12,242 | ₩11,548 | ₩12,042 | +3.68% | 116.1만 |
|---|
| 2026.07.27 | ₩11,334 | ₩11,768 | ₩11,334 | ₩11,601 | +2.36% | 111.2만 |
|---|
| 2026.07.24 | ₩11,548 | ₩11,681 | ₩11,094 | ₩11,121 | -3.70% | 99.9만 |
|---|
| 2026.07.23 | ₩11,868 | ₩11,988 | ₩11,442 | ₩11,508 | -3.04% | 129.9만 |
|---|
| 2026.07.22 | ₩12,629 | ₩12,683 | ₩11,948 | ₩12,002 | -4.97% | 131.6만 |
|---|
| 2026.07.21 | ₩12,416 | ₩12,803 | ₩12,295 | ₩12,576 | +1.29% | 118.1만 |
|---|
| 2026.07.20 | ₩12,776 | ₩13,016 | ₩12,335 | ₩12,576 | -1.57% | 156.5만 |
|---|
| 2026.07.17 | ₩13,310 | ₩13,670 | ₩12,816 | ₩12,976 | -2.51% | 177.6만 |
|---|
| 2026.07.16 | ₩13,937 | ₩14,325 | ₩13,470 | ₩13,697 | -1.72% | 129.6만 |
|---|
| 2026.07.15 | ₩12,816 | ₩13,951 | ₩12,816 | ₩13,710 | +6.98% | 155.3만 |
|---|
| 2026.07.14 | ₩13,056 | ₩13,350 | ₩12,549 | ₩12,736 | -2.45% | 139.7만 |
|---|
| 2026.07.13 | ₩12,536 | ₩13,977 | ₩12,517 | ₩13,123 | +4.69% | 210.8만 |
|---|
| 2026.07.10 | ₩13,096 | ₩13,557 | ₩12,055 | ₩12,255 | -6.42% | 246만 |
|---|
| 2026.07.09 | ₩12,629 | ₩12,736 | ₩12,389 | ₩12,709 | +0.63% | 91.5만 |
|---|
| 2026.07.08 | ₩13,043 | ₩13,190 | ₩12,763 | ₩12,763 | -2.15% | 80.7만 |
|---|
| 2026.07.07 | ₩13,844 | ₩14,058 | ₩13,150 | ₩13,150 | -5.01% | 86.9만 |
|---|
| 2026.07.06 | ₩13,497 | ₩13,697 | ₩12,876 | ₩13,657 | +1.19% | 98.2만 |
|---|
| 2026.07.02 | ₩13,457 | ₩13,911 | ₩13,383 | ₩13,617 | +1.19% | 94.6만 |
|---|
| 2026.07.01 | ₩12,416 | ₩14,111 | ₩12,416 | ₩13,457 | +8.39% | 189.4만 |
|---|
| 2026.06.30 | ₩12,496 | ₩12,896 | ₩12,149 | ₩12,282 | -1.71% | 117.9만 |
|---|
| 2026.06.29 | ₩13,083 | ₩13,617 | ₩12,602 | ₩12,629 | -3.47% | 167.6만 |
|---|
| 2026.06.26 | ₩10,667 | ₩13,243 | ₩10,667 | ₩13,230 | +24.03% | 382.3만 |
|---|
| 2026.06.25 | ₩11,468 | ₩11,521 | ₩10,613 | ₩10,800 | -5.82% | 179.9만 |
|---|
| 2026.06.24 | ₩11,721 | ₩12,082 | ₩11,561 | ₩11,681 | -0.34% | 108.9만 |
|---|
| 2026.06.23 | ₩11,601 | ₩11,948 | ₩11,414 | ₩11,628 | +0.23% | 109.5만 |
|---|
| 2026.06.22 | ₩12,068 | ₩12,656 | ₩11,748 | ₩11,775 | -2.43% | 114.3만 |
|---|
| 2026.06.18 | ₩11,721 | ₩12,482 | ₩11,321 | ₩12,309 | +5.01% | 171.3만 |
|---|
| 2026.06.17 | ₩12,362 | ₩12,549 | ₩11,708 | ₩11,881 | -3.89% | 152.8만 |
|---|
| 2026.06.16 | ₩13,163 | ₩13,310 | ₩11,902 | ₩12,389 | -5.88% | 186.2만 |
|---|
| 2026.06.15 | ₩13,216 | ₩13,697 | ₩13,138 | ₩13,243 | +0.20% | 157.2만 |
|---|
| 2026.06.12 | ₩13,684 | ₩13,831 | ₩12,576 | ₩13,123 | -4.10% | 175.4만 |
|---|
| 2026.06.11 | ₩13,270 | ₩14,365 | ₩12,896 | ₩13,977 | +5.33% | 168.4만 |
|---|
| 2026.06.10 | ₩12,749 | ₩14,044 | ₩12,749 | ₩13,323 | +4.50% | 225.4만 |
|---|
| 2026.06.09 | ₩12,856 | ₩13,524 | ₩12,676 | ₩12,990 | +1.04% | 76.7만 |
|---|
| 2026.06.08 | ₩12,749 | ₩13,337 | ₩12,549 | ₩12,949 | +1.57% | 90.7만 |
|---|
| 2026.06.05 | ₩13,176 | ₩13,656 | ₩12,602 | ₩12,736 | -3.34% | 128.4만 |
|---|
| 2026.06.04 | ₩13,257 | ₩13,911 | ₩13,035 | ₩13,564 | +2.32% | 114.6만 |
|---|
| 2026.06.03 | ₩13,964 | ₩14,071 | ₩13,016 | ₩13,110 | -6.12% | 135.6만 |
|---|
| 2026.06.02 | ₩15,005 | ₩15,059 | ₩14,211 | ₩14,311 | -4.63% | 115.7만 |
|---|
| 2026.06.01 | ₩13,684 | ₩15,593 | ₩13,684 | ₩15,379 | +12.39% | 183.4만 |
|---|
| 2026.05.29 | ₩13,951 | ₩14,007 | ₩13,243 | ₩13,470 | -3.44% | 198.3만 |
|---|
| 2026.05.28 | ₩13,110 | ₩13,937 | ₩12,976 | ₩13,924 | +6.21% | 108.4만 |
|---|
| 2026.05.27 | ₩12,776 | ₩14,018 | ₩12,709 | ₩13,150 | +2.93% | 157.9만 |
|---|
| 2026.05.26 | ₩12,923 | ₩13,216 | ₩12,683 | ₩12,709 | -1.65% | 100.4만 |
|---|
| 2026.05.22 | ₩12,416 | ₩13,150 | ₩12,361 | ₩13,016 | +4.84% | 110.1만 |
|---|
| 2026.05.21 | ₩12,042 | ₩12,416 | ₩11,815 | ₩12,202 | +1.33% | 92만 |
|---|
| 2026.05.20 | ₩12,082 | ₩12,482 | ₩11,908 | ₩12,229 | +1.22% | 91.8만 |
|---|
| 2026.05.19 | ₩12,509 | ₩12,883 | ₩12,135 | ₩12,282 | -1.81% | 104.1만 |
|---|
| 2026.05.18 | ₩12,683 | ₩12,970 | ₩12,429 | ₩12,522 | -1.26% | 97.2만 |
|---|
| 2026.05.15 | ₩13,043 | ₩13,357 | ₩12,791 | ₩12,843 | -1.54% | 94.8만 |
|---|
| 2026.05.14 | ₩13,096 | ₩13,430 | ₩12,843 | ₩13,056 | -0.31% | 102.1만 |
|---|
| 2026.05.13 | ₩12,923 | ₩13,457 | ₩12,733 | ₩13,230 | +2.38% | 99.8만 |
|---|
| 2026.05.12 | ₩13,310 | ₩13,617 | ₩12,976 | ₩13,123 | -1.40% | 136.5만 |
|---|
| 2026.05.11 | ₩13,484 | ₩13,617 | ₩13,070 | ₩13,283 | -1.49% | 164.1만 |
|---|
| 2026.05.08 | ₩14,351 | ₩14,351 | ₩13,524 | ₩13,724 | -4.37% | 178.7만 |
|---|
| 2026.05.07 | ₩14,071 | ₩14,819 | ₩14,000 | ₩14,405 | +2.37% | 201.6만 |
|---|
| 2026.05.06 | ₩15,837 | ₩16,167 | ₩13,851 | ₩13,924 | -12.08% | 382.7만 |
|---|
| 2026.05.05 | ₩16,968 | ₩17,088 | ₩16,487 | ₩16,554 | -2.44% | 145.6만 |
|---|
| 2026.05.04 | ₩18,450 | ₩18,770 | ₩17,141 | ₩17,155 | -7.02% | 182.1만 |
|---|
| 2026.05.01 | ₩17,168 | ₩18,450 | ₩16,981 | ₩18,450 | +7.47% | 212.4만 |
|---|
| 2026.04.30 | ₩15,579 | ₩16,621 | ₩15,192 | ₩16,447 | +5.57% | 133.4만 |
|---|
| 2026.04.29 | ₩15,126 | ₩15,886 | ₩14,909 | ₩15,820 | +4.59% | 140.8만 |
|---|
| 2026.04.28 | ₩15,393 | ₩15,593 | ₩15,232 | ₩15,339 | -0.35% | 106.4만 |
|---|
| 2026.04.27 | ₩15,860 | ₩16,140 | ₩15,152 | ₩15,486 | -2.36% | 148.4만 |
|---|
| 2026.04.24 | ₩16,461 | ₩16,621 | ₩15,633 | ₩16,033 | -2.60% | 124.2만 |
|---|
| 2026.04.23 | ₩17,502 | ₩17,555 | ₩16,180 | ₩16,380 | -6.41% | 121.9만 |
|---|
| 2026.04.22 | ₩17,756 | ₩17,796 | ₩17,008 | ₩17,408 | -1.95% | 119.5만 |
|---|
| 2026.04.21 | ₩18,303 | ₩19,407 | ₩17,422 | ₩17,422 | -4.81% | 226.8만 |
|---|
| 2026.04.20 | ₩17,315 | ₩17,836 | ₩17,155 | ₩17,742 | +2.47% | 138만 |
|---|
| 2026.04.17 | ₩17,115 | ₩18,476 | ₩17,115 | ₩17,489 | +2.18% | 243만 |
|---|
| 2026.04.16 | ₩17,769 | ₩18,049 | ₩16,354 | ₩16,954 | -4.58% | 206.8만 |
|---|
| 2026.04.15 | ₩16,234 | ₩17,735 | ₩16,087 | ₩17,542 | +8.06% | 221만 |
|---|
| 2026.04.14 | ₩15,606 | ₩16,527 | ₩15,606 | ₩16,127 | +3.34% | 140.2만 |
|---|
| 2026.04.13 | ₩15,406 | ₩15,860 | ₩14,658 | ₩15,673 | +1.73% | 180.1만 |
|---|
| 2026.04.10 | ₩16,007 | ₩16,607 | ₩15,619 | ₩15,619 | -2.42% | 130.4만 |
|---|
| 2026.04.09 | ₩15,873 | ₩16,728 | ₩15,411 | ₩16,073 | +1.26% | 279.6만 |
|---|
| 2026.04.08 | ₩17,342 | ₩17,729 | ₩16,040 | ₩16,087 | -7.24% | 358만 |
|---|
| 2026.04.07 | ₩16,821 | ₩18,530 | ₩16,047 | ₩16,634 | -1.11% | 536.5만 |
|---|
| 2026.04.06 | ₩14,618 | ₩16,781 | ₩14,231 | ₩16,113 | +10.23% | 720.7만 |
|---|
| 2026.04.02 | ₩11,735 | ₩13,056 | ₩11,601 | ₩13,043 | +11.15% | 181.8만 |
|---|
| 2026.04.01 | ₩12,849 | ₩12,936 | ₩12,135 | ₩12,282 | -4.42% | 179.8만 |
|---|
| 2026.03.31 | ₩11,628 | ₩12,769 | ₩11,561 | ₩12,629 | +8.61% | 246.1만 |
|---|
| 2026.03.30 | ₩12,189 | ₩12,189 | ₩11,094 | ₩11,561 | -5.15% | 362.2만 |
|---|
| 2026.03.27 | ₩12,963 | ₩13,150 | ₩12,315 | ₩12,389 | -4.43% | 345.2만 |
|---|
| 2026.03.26 | ₩14,111 | ₩14,124 | ₩12,763 | ₩12,896 | -8.61% | 377.8만 |
|---|
| 2026.03.25 | ₩16,020 | ₩16,194 | ₩13,617 | ₩14,485 | -9.58% | 515.1만 |
|---|
| 2026.03.24 | ₩16,047 | ₩18,970 | ₩15,973 | ₩16,047 | 0.00% | 308.9만 |
|---|
| 2026.03.23 | ₩17,622 | ₩17,942 | ₩16,260 | ₩17,622 | 0.00% | 175.8만 |
|---|
| 2026.03.20 | ₩18,423 | ₩18,743 | ₩18,103 | ₩18,103 | -1.74% | 126.7만 |
|---|
| 2026.03.19 | ₩18,103 | ₩18,743 | ₩17,942 | ₩18,423 | +1.77% | 91.9만 |
|---|
| 2026.03.18 | ₩18,583 | ₩18,872 | ₩18,263 | ₩18,263 | -1.72% | 62.7만 |
|---|
| 2026.03.17 | ₩18,743 | ₩19,544 | ₩18,583 | ₩18,743 | 0.00% | 78.9만 |
|---|
| 2026.03.16 | ₩19,224 | ₩19,865 | ₩18,743 | ₩18,743 | -2.50% | 81.3만 |
|---|
| 2026.03.13 | ₩18,583 | ₩19,544 | ₩18,423 | ₩19,064 | +2.59% | 94.9만 |
|---|
| 2026.03.12 | ₩18,743 | ₩19,064 | ₩18,263 | ₩18,423 | -1.71% | 64만 |
|---|
| 2026.03.11 | ₩18,583 | ₩19,384 | ₩18,583 | ₩18,743 | +0.86% | 81.5만 |
|---|
| 2026.03.10 | ₩19,064 | ₩19,064 | ₩18,263 | ₩18,743 | -1.68% | 84.1만 |
|---|
| 2026.03.09 | ₩18,583 | ₩19,064 | ₩17,942 | ₩18,743 | +0.86% | 91.1만 |
|---|
| 2026.03.06 | ₩19,705 | ₩19,705 | ₩18,583 | ₩18,904 | -4.07% | 85.3만 |
|---|
| 2026.03.05 | ₩19,705 | ₩20,345 | ₩19,544 | ₩19,865 | +0.81% | 83.2만 |
|---|
| 2026.03.04 | ₩19,224 | ₩20,666 | ₩19,224 | ₩19,865 | +3.33% | 80.2만 |
|---|
| 2026.03.03 | ₩18,423 | ₩19,384 | ₩17,782 | ₩19,224 | +4.35% | 91.1만 |
|---|
| 2026.03.02 | ₩18,103 | ₩19,064 | ₩18,103 | ₩18,743 | +3.54% | 96.1만 |
|---|
| 2026.02.27 | ₩18,904 | ₩19,064 | ₩18,423 | ₩18,743 | -0.85% | 107.1만 |
|---|
| 2026.02.26 | ₩19,064 | ₩19,705 | ₩18,904 | ₩19,064 | 0.00% | 98.4만 |
|---|
| 2026.02.25 | ₩18,824 | ₩20,025 | ₩18,583 | ₩18,904 | +0.43% | 149.3만 |
|---|
| 2026.02.24 | ₩18,904 | ₩19,384 | ₩18,583 | ₩18,583 | -1.69% | 133.7만 |
|---|
| 2026.02.23 | ₩19,705 | ₩19,865 | ₩18,904 | ₩18,904 | -4.07% | 129.9만 |
|---|
| 2026.02.20 | ₩20,025 | ₩20,826 | ₩19,705 | ₩19,865 | -0.80% | 130.9만 |
|---|
| 2026.02.19 | ₩20,826 | ₩21,146 | ₩19,705 | ₩20,345 | -2.31% | 211.7만 |
|---|
| 2026.02.18 | ₩21,146 | ₩21,771 | ₩20,666 | ₩21,146 | 0.00% | 131.7만 |
|---|
| 2026.02.17 | ₩21,307 | ₩21,787 | ₩20,826 | ₩21,307 | 0.00% | 131.6만 |
|---|
| 2026.02.13 | ₩21,307 | ₩22,188 | ₩21,146 | ₩21,467 | +0.75% | 135.4만 |
|---|
| 2026.02.12 | ₩22,028 | ₩22,268 | ₩20,986 | ₩21,307 | -3.27% | 224.5만 |
|---|
| 2026.02.11 | ₩24,190 | ₩24,671 | ₩22,108 | ₩22,108 | -8.61% | 215.5만 |
|---|
| 2026.02.10 | ₩23,710 | ₩25,792 | ₩23,710 | ₩24,350 | +2.70% | 192.9만 |
|---|
| 2026.02.09 | ₩25,312 | ₩25,312 | ₩23,790 | ₩23,870 | -5.70% | 158.3만 |
|---|
| 2026.02.06 | ₩26,433 | ₩26,994 | ₩24,991 | ₩25,312 | -4.24% | 169.1만 |
|---|
| 2026.02.05 | ₩26,113 | ₩29,957 | ₩25,632 | ₩25,952 | -0.61% | 241.1만 |
|---|
| 2026.02.04 | ₩28,355 | ₩28,500 | ₩24,991 | ₩25,952 | -8.47% | 206.6만 |
|---|
| 2026.02.03 | ₩27,234 | ₩29,877 | ₩25,151 | ₩28,355 | +4.12% | 523.2만 |
|---|
| 2026.02.02 | ₩35,725 | ₩37,006 | ₩35,084 | ₩36,365 | +1.79% | 144.6만 |
|---|
| 2026.01.30 | ₩36,846 | ₩37,807 | ₩35,725 | ₩35,725 | -3.04% | 101.8만 |
|---|
| 2026.01.29 | ₩37,166 | ₩37,727 | ₩36,045 | ₩37,006 | -0.43% | 104.4만 |
|---|
| 2026.01.28 | ₩38,128 | ₩38,929 | ₩37,182 | ₩37,327 | -2.10% | 146.8만 |
|---|
| 2026.01.27 | ₩36,205 | ₩38,128 | ₩35,244 | ₩37,967 | +4.87% | 114.8만 |
|---|
| 2026.01.26 | ₩39,249 | ₩39,409 | ₩36,045 | ₩36,365 | -7.35% | 123.2만 |
|---|
| 2026.01.23 | ₩40,531 | ₩41,011 | ₩39,730 | ₩39,730 | -1.98% | 71.2만 |
|---|
| 2026.01.22 | ₩41,652 | ₩42,613 | ₩40,611 | ₩41,011 | -1.54% | 88.7만 |
|---|
| 2026.01.21 | ₩41,171 | ₩41,812 | ₩39,890 | ₩41,332 | +0.39% | 83.1만 |
|---|
| 2026.01.20 | ₩41,492 | ₩42,133 | ₩40,531 | ₩41,171 | -0.77% | 81.8만 |
|---|
| 2026.01.16 | ₩42,133 | ₩42,773 | ₩41,332 | ₩42,773 | +1.52% | 90.8만 |
|---|
| 2026.01.15 | ₩41,652 | ₩44,616 | ₩41,652 | ₩42,613 | +2.31% | 120.1만 |
|---|
| 2026.01.14 | ₩41,332 | ₩42,133 | ₩40,691 | ₩41,332 | 0.00% | 95.7만 |
|---|
| 2026.01.13 | ₩41,972 | ₩42,293 | ₩40,931 | ₩41,171 | -1.91% | 78.3만 |
|---|
| 2026.01.12 | ₩40,851 | ₩43,254 | ₩40,210 | ₩42,133 | +3.14% | 89.8만 |
|---|
| 2026.01.09 | ₩40,370 | ₩41,171 | ₩39,249 | ₩41,011 | +1.59% | 103.7만 |
|---|
| 2026.01.08 | ₩40,210 | ₩41,732 | ₩39,569 | ₩39,730 | -1.20% | 118.5만 |
|---|
| 2026.01.07 | ₩40,050 | ₩40,370 | ₩38,768 | ₩40,050 | 0.00% | 110.2만 |
|---|
| 2026.01.06 | ₩40,691 | ₩40,835 | ₩39,249 | ₩40,050 | -1.57% | 77만 |
|---|
| 2026.01.05 | ₩41,492 | ₩41,652 | ₩40,531 | ₩40,531 | -2.32% | 80.6만 |
|---|
| 2026.01.02 | ₩40,691 | ₩41,812 | ₩39,890 | ₩41,492 | +1.97% | 82.9만 |
|---|
| 2025.12.31 | ₩40,050 | ₩41,332 | ₩39,970 | ₩40,370 | +0.80% | 112.7만 |
|---|
| 2025.12.30 | ₩41,011 | ₩41,972 | ₩40,210 | ₩40,210 | -1.95% | 78만 |
|---|
| 2025.12.29 | ₩41,812 | ₩42,613 | ₩41,011 | ₩41,171 | -1.53% | 77.8만 |
|---|
| 2025.12.26 | ₩42,773 | ₩42,934 | ₩41,492 | ₩42,453 | -0.75% | 58.1만 |
|---|
| 2025.12.24 | ₩42,773 | ₩43,094 | ₩41,716 | ₩42,934 | +0.37% | 33.4만 |
|---|
| 2025.12.23 | ₩42,133 | ₩43,334 | ₩41,652 | ₩43,254 | +2.66% | 122.2만 |
|---|
| 2025.12.22 | ₩44,055 | ₩44,696 | ₩41,972 | ₩42,453 | -3.64% | 86.5만 |
|---|
| 2025.12.19 | ₩41,972 | ₩43,414 | ₩41,972 | ₩43,414 | +3.44% | 119만 |
|---|
| 2025.12.18 | ₩42,773 | ₩43,815 | ₩41,972 | ₩41,972 | -1.87% | 61.4만 |
|---|
| 2025.12.17 | ₩42,773 | ₩44,215 | ₩41,972 | ₩42,293 | -1.12% | 67.5만 |
|---|
| 2025.12.16 | ₩41,011 | ₩43,094 | ₩40,851 | ₩42,934 | +4.69% | 71.5만 |
|---|
| 2025.12.15 | ₩42,613 | ₩42,934 | ₩41,011 | ₩41,171 | -3.38% | 84만 |
|---|
| 2025.12.12 | ₩44,215 | ₩44,856 | ₩42,613 | ₩42,613 | -3.62% | 84.5만 |
|---|
| 2025.12.11 | ₩44,215 | ₩44,536 | ₩43,254 | ₩43,895 | -0.72% | 84.7만 |
|---|
| 2025.12.10 | ₩45,977 | ₩46,138 | ₩44,375 | ₩44,375 | -3.48% | 131.7만 |
|---|
| 2025.12.09 | ₩45,176 | ₩46,458 | ₩44,776 | ₩46,138 | +2.13% | 60.9만 |
|---|
| 2025.12.08 | ₩45,897 | ₩45,977 | ₩44,536 | ₩45,497 | -0.87% | 73.9만 |
|---|
| 2025.12.05 | ₩46,458 | ₩47,387 | ₩45,497 | ₩45,657 | -1.72% | 73.2만 |
|---|
| 2025.12.04 | ₩46,138 | ₩46,458 | ₩45,016 | ₩46,458 | +0.69% | 80.1만 |
|---|
| 2025.12.03 | ₩46,298 | ₩46,939 | ₩45,657 | ₩45,817 | -1.04% | 69.5만 |
|---|
| 2025.12.02 | ₩46,778 | ₩47,419 | ₩45,337 | ₩46,138 | -1.37% | 90.2만 |
|---|
| 2025.12.01 | ₩47,579 | ₩47,740 | ₩46,458 | ₩46,458 | -2.36% | 85.7만 |
|---|
| 2025.11.28 | ₩48,541 | ₩49,342 | ₩47,259 | ₩48,701 | +0.33% | 71.9만 |
|---|
| 2025.11.26 | ₩49,982 | ₩49,982 | ₩48,220 | ₩48,220 | -3.53% | 96.3만 |
|---|
| 2025.11.25 | ₩49,822 | ₩50,143 | ₩48,701 | ₩49,822 | 0.00% | 75.7만 |
|---|
| 2025.11.24 | ₩49,982 | ₩50,783 | ₩49,181 | ₩49,662 | -0.64% | 117.3만 |
|---|
| 2025.11.21 | ₩52,065 | ₩52,385 | ₩48,861 | ₩50,623 | -2.77% | 145.3만 |
|---|
| 2025.11.20 | ₩56,230 | ₩56,390 | ₩51,584 | ₩51,905 | -7.69% | 120.5만 |
|---|
| 2025.11.19 | ₩56,711 | ₩57,255 | ₩54,148 | ₩54,628 | -3.67% | 85.4만 |
|---|
| 2025.11.18 | ₩53,667 | ₩58,313 | ₩53,026 | ₩56,711 | +5.67% | 144.9만 |
|---|
| 2025.11.17 | ₩57,672 | ₩57,752 | ₩53,347 | ₩53,827 | -6.67% | 119.6만 |
|---|
| 2025.11.14 | ₩57,352 | ₩59,755 | ₩56,871 | ₩57,832 | +0.84% | 80.6만 |
|---|
| 2025.11.13 | ₩61,997 | ₩62,558 | ₩58,954 | ₩59,594 | -3.88% | 97.3만 |
|---|
| 2025.11.12 | ₩62,318 | ₩63,279 | ₩60,876 | ₩62,959 | +1.03% | 83.3만 |
|---|
| 2025.11.11 | ₩63,119 | ₩63,279 | ₩60,395 | ₩61,837 | -2.03% | 81만 |
|---|
| 2025.11.10 | ₩62,959 | ₩64,400 | ₩61,677 | ₩63,119 | +0.25% | 158.1만 |
|---|
| 2025.11.07 | ₩59,114 | ₩62,158 | ₩58,473 | ₩62,158 | +5.15% | 136.7만 |
|---|
| 2025.11.06 | ₩65,041 | ₩65,362 | ₩60,075 | ₩60,395 | -7.14% | 144.6만 |
|---|
| 2025.11.05 | ₩58,954 | ₩67,284 | ₩58,473 | ₩65,362 | +10.87% | 333.8만 |
|---|
| 2025.11.04 | ₩53,827 | ₩60,235 | ₩53,026 | ₩58,954 | +9.52% | 224.2만 |
|---|
| 2025.11.03 | ₩62,959 | ₩64,881 | ₩51,665 | ₩55,429 | -11.96% | 420.5만 |
|---|
| 2025.10.31 | ₩58,633 | ₩60,876 | ₩57,752 | ₩60,556 | +3.28% | 227.1만 |
|---|
| 2025.10.30 | ₩58,313 | ₩60,716 | ₩56,711 | ₩58,633 | +0.55% | 193.9만 |
|---|
| 2025.10.29 | ₩68,886 | ₩70,328 | ₩58,633 | ₩59,114 | -14.19% | 637.5만 |
|---|
| 2025.10.28 | ₩57,352 | ₩59,594 | ₩55,910 | ₩58,313 | +1.68% | 148.7만 |
|---|
| 2025.10.27 | ₩58,793 | ₩58,954 | ₩56,390 | ₩57,352 | -2.45% | 85.6만 |
|---|
| 2025.10.24 | ₩58,313 | ₩59,434 | ₩57,672 | ₩57,992 | -0.55% | 64.4만 |
|---|
| 2025.10.23 | ₩56,070 | ₩57,672 | ₩55,349 | ₩57,512 | +2.57% | 86만 |
|---|
| 2025.10.22 | ₩57,512 | ₩57,992 | ₩53,875 | ₩55,589 | -3.34% | 131.9만 |
|---|
| 2025.10.21 | ₩58,473 | ₩59,274 | ₩57,512 | ₩58,473 | 0.00% | 62.6만 |
|---|
| 2025.10.20 | ₩59,274 | ₩59,915 | ₩58,153 | ₩58,473 | -1.35% | 72.8만 |
|---|
| 2025.10.17 | ₩57,672 | ₩58,793 | ₩56,871 | ₩58,313 | +1.11% | 84.8만 |
|---|
| 2025.10.16 | ₩61,997 | ₩62,318 | ₩58,153 | ₩58,954 | -4.91% | 98만 |
|---|
| 2025.10.15 | ₩62,638 | ₩63,439 | ₩61,036 | ₩61,997 | -1.02% | 108만 |
|---|
| 2025.10.14 | ₩60,075 | ₩63,599 | ₩58,473 | ₩61,357 | +2.13% | 112.9만 |
|---|
| 2025.10.13 | ₩59,594 | ₩61,357 | ₩58,153 | ₩61,196 | +2.69% | 111.4만 |
|---|
| 2025.10.10 | ₩61,517 | ₩62,638 | ₩58,313 | ₩58,954 | -4.17% | 108.5만 |
|---|