시장 데이터를 불러오는 중
전체 종목
BitFuFu Inc. - Class A Ordinary Shares 과거 주가
BitFuFu Inc. - Class A Ordinary Shares · FUFU · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BitFuFu Inc. - Class A Ordinary Shares · FUFU · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,702 | ₩1,863 | ₩1,702 | ₩1,843 | +8.27% | 3.3만 |
| 2026.10.08 | ₩1,755 | ₩1,822 | ₩1,688 | ₩1,742 | -0.76% | 3.9만 |
| 2026.10.07 | ₩1,876 | ₩1,916 | ₩1,729 | ₩1,782 | -5.00% | 11.7만 |
| 2026.10.06 | ₩1,956 | ₩2,090 | ₩1,903 | ₩1,903 | -2.74% | 8.8만 |
| 2026.10.05 | ₩1,860 | ₩2,090 | ₩1,860 | ₩2,003 | +7.71% | 13만 |
| 2026.10.02 | ₩1,970 | ₩1,997 | ₩1,849 | ₩1,876 | -4.76% | 5만 |
| 2026.10.01 | ₩1,889 | ₩1,889 | ₩1,822 | ₩1,863 | -1.42% | 3만 |
| 2026.09.30 | ₩1,856 | ₩1,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,876 |
| +1.08% |
| 3.6만 |
| 2026.09.29 | ₩1,822 | ₩1,883 | ₩1,822 | ₩1,876 | +2.94% | 6.5만 |
|---|
| 2026.09.28 | ₩1,916 | ₩1,930 | ₩1,836 | ₩1,836 | -4.20% | 4.3만 |
|---|
| 2026.09.25 | ₩1,916 | ₩1,956 | ₩1,876 | ₩1,943 | +1.40% | 2.8만 |
|---|
| 2026.09.24 | ₩1,809 | ₩2,010 | ₩1,782 | ₩1,916 | +5.93% | 5.7만 |
|---|
| 2026.09.23 | ₩1,956 | ₩1,970 | ₩1,843 | ₩1,849 | -5.48% | 5.9만 |
|---|
| 2026.09.22 | ₩1,983 | ₩2,023 | ₩1,943 | ₩1,970 | -0.68% | 6.1만 |
|---|
| 2026.09.21 | ₩1,930 | ₩2,157 | ₩1,883 | ₩1,943 | +0.69% | 29.8만 |
|---|
| 2026.09.18 | ₩1,742 | ₩1,863 | ₩1,729 | ₩1,836 | +5.38% | 9.5만 |
|---|
| 2026.09.17 | ₩1,675 | ₩1,755 | ₩1,662 | ₩1,715 | +2.40% | 5.7만 |
|---|
| 2026.09.16 | ₩1,729 | ₩1,729 | ₩1,662 | ₩1,662 | -3.88% | 3.2만 |
|---|
| 2026.09.15 | ₩1,822 | ₩1,822 | ₩1,635 | ₩1,702 | -6.62% | 9.7만 |
|---|
| 2026.09.14 | ₩1,729 | ₩1,822 | ₩1,715 | ₩1,822 | +5.43% | 8.5만 |
|---|
| 2026.09.11 | ₩1,715 | ₩1,809 | ₩1,675 | ₩1,729 | +0.78% | 9.3만 |
|---|
| 2026.09.10 | ₩1,688 | ₩1,767 | ₩1,659 | ₩1,675 | -0.79% | 1.8만 |
|---|
| 2026.09.09 | ₩1,782 | ₩1,782 | ₩1,702 | ₩1,742 | -2.26% | 8.7만 |
|---|
| 2026.09.08 | ₩1,782 | ₩1,856 | ₩1,742 | ₩1,796 | +0.75% | 4.4만 |
|---|
| 2026.09.04 | ₩1,755 | ₩1,796 | ₩1,702 | ₩1,782 | +1.53% | 9만 |
|---|
| 2026.09.03 | ₩1,648 | ₩1,809 | ₩1,648 | ₩1,782 | +8.13% | 11.3만 |
|---|
| 2026.09.02 | ₩1,662 | ₩1,662 | ₩1,581 | ₩1,648 | -0.81% | 10.8만 |
|---|
| 2026.09.01 | ₩1,769 | ₩1,769 | ₩1,648 | ₩1,662 | -6.06% | 10.2만 |
|---|
| 2026.08.31 | ₩1,796 | ₩1,796 | ₩1,742 | ₩1,782 | -0.75% | 12.9만 |
|---|
| 2026.08.28 | ₩1,903 | ₩1,916 | ₩1,755 | ₩1,796 | -5.63% | 14만 |
|---|
| 2026.08.27 | ₩1,863 | ₩2,049 | ₩1,863 | ₩1,903 | +2.16% | 20.1만 |
|---|
| 2026.08.26 | ₩1,997 | ₩2,023 | ₩1,876 | ₩1,889 | -5.37% | 11.2만 |
|---|
| 2026.08.25 | ₩2,077 | ₩2,124 | ₩1,943 | ₩1,997 | -3.87% | 19.9만 |
|---|
| 2026.08.24 | ₩2,117 | ₩2,211 | ₩2,070 | ₩2,131 | +0.63% | 34.3만 |
|---|
| 2026.08.21 | ₩1,930 | ₩2,184 | ₩1,849 | ₩2,117 | +9.72% | 42.4만 |
|---|
| 2026.08.20 | ₩1,836 | ₩1,983 | ₩1,762 | ₩1,943 | +5.84% | 39만 |
|---|
| 2026.08.19 | ₩1,715 | ₩1,836 | ₩1,688 | ₩1,742 | +1.56% | 16.5만 |
|---|
| 2026.08.18 | ₩1,762 | ₩1,836 | ₩1,695 | ₩1,729 | -1.90% | 12.3만 |
|---|
| 2026.08.17 | ₩1,648 | ₩1,903 | ₩1,648 | ₩1,729 | +4.88% | 43.3만 |
|---|
| 2026.08.14 | ₩1,769 | ₩1,943 | ₩1,755 | ₩1,943 | +9.85% | 41만 |
|---|
| 2026.08.13 | ₩1,796 | ₩2,030 | ₩1,715 | ₩1,715 | -4.48% | 47.8만 |
|---|
| 2026.08.12 | ₩1,782 | ₩1,950 | ₩1,729 | ₩1,742 | -2.26% | 39.2만 |
|---|
| 2026.08.11 | ₩1,742 | ₩1,742 | ₩1,729 | ₩1,729 | -0.77% | 10.1만 |
|---|
| 2026.08.10 | ₩1,742 | ₩1,742 | ₩1,729 | ₩1,729 | -0.77% | 18.2만 |
|---|
| 2026.08.07 | ₩1,742 | ₩1,742 | ₩1,729 | ₩1,742 | 0.00% | 8.5만 |
|---|
| 2026.08.06 | ₩1,729 | ₩1,742 | ₩1,729 | ₩1,729 | 0.00% | 8.4만 |
|---|
| 2026.08.05 | ₩1,836 | ₩1,836 | ₩1,715 | ₩1,715 | -6.57% | 5.6만 |
|---|
| 2026.08.04 | ₩1,822 | ₩1,836 | ₩1,769 | ₩1,809 | -0.74% | 7만 |
|---|
| 2026.08.03 | ₩1,889 | ₩1,908 | ₩1,769 | ₩1,769 | -6.38% | 5만 |
|---|
| 2026.07.31 | ₩1,769 | ₩1,903 | ₩1,769 | ₩1,876 | +6.06% | 9.5만 |
|---|
| 2026.07.30 | ₩1,769 | ₩2,144 | ₩1,742 | ₩1,755 | -0.76% | 33.6만 |
|---|
| 2026.07.29 | ₩1,802 | ₩1,802 | ₩1,688 | ₩1,688 | -6.32% | 11.9만 |
|---|
| 2026.07.28 | ₩1,755 | ₩1,860 | ₩1,735 | ₩1,822 | +3.82% | 17.9만 |
|---|
| 2026.07.27 | ₩1,769 | ₩1,822 | ₩1,729 | ₩1,809 | +2.27% | 6.4만 |
|---|
| 2026.07.24 | ₩1,796 | ₩1,809 | ₩1,722 | ₩1,755 | -2.24% | 6.2만 |
|---|
| 2026.07.23 | ₩1,956 | ₩1,970 | ₩1,742 | ₩1,755 | -10.27% | 17만 |
|---|
| 2026.07.22 | ₩2,090 | ₩2,111 | ₩1,916 | ₩1,943 | -7.05% | 13.6만 |
|---|
| 2026.07.21 | ₩2,023 | ₩2,157 | ₩2,003 | ₩2,023 | 0.00% | 28.3만 |
|---|
| 2026.07.20 | ₩1,889 | ₩2,037 | ₩1,889 | ₩1,997 | +5.67% | 24만 |
|---|
| 2026.07.17 | ₩1,836 | ₩1,923 | ₩1,836 | ₩1,876 | +2.19% | 4.5만 |
|---|
| 2026.07.16 | ₩1,876 | ₩1,963 | ₩1,849 | ₩1,916 | +2.14% | 6만 |
|---|
| 2026.07.15 | ₩1,943 | ₩2,023 | ₩1,910 | ₩1,916 | -1.38% | 5.1만 |
|---|
| 2026.07.14 | ₩1,836 | ₩1,983 | ₩1,822 | ₩1,943 | +5.84% | 11.7만 |
|---|
| 2026.07.13 | ₩1,849 | ₩1,876 | ₩1,782 | ₩1,796 | -2.90% | 5만 |
|---|
| 2026.07.10 | ₩1,930 | ₩1,943 | ₩1,869 | ₩1,889 | -2.08% | 4.8만 |
|---|
| 2026.07.09 | ₩1,876 | ₩2,017 | ₩1,849 | ₩1,930 | +2.86% | 12.5만 |
|---|
| 2026.07.08 | ₩1,782 | ₩1,889 | ₩1,782 | ₩1,876 | +5.26% | 10만 |
|---|
| 2026.07.07 | ₩1,903 | ₩1,930 | ₩1,796 | ₩1,822 | -4.23% | 12.4만 |
|---|
| 2026.07.06 | ₩1,889 | ₩1,983 | ₩1,863 | ₩1,930 | +2.13% | 15만 |
|---|
| 2026.07.02 | ₩1,849 | ₩2,037 | ₩1,849 | ₩1,863 | +0.72% | 39.1만 |
|---|
| 2026.07.01 | ₩1,876 | ₩1,943 | ₩1,755 | ₩1,755 | -6.43% | 31.6만 |
|---|
| 2026.06.30 | ₩1,997 | ₩2,023 | ₩1,876 | ₩1,889 | -5.37% | 23.9만 |
|---|
| 2026.06.29 | ₩2,010 | ₩2,064 | ₩1,916 | ₩2,010 | 0.00% | 26.7만 |
|---|
| 2026.06.26 | ₩1,930 | ₩2,050 | ₩1,930 | ₩1,997 | +3.47% | 9.9만 |
|---|
| 2026.06.25 | ₩2,090 | ₩2,117 | ₩1,930 | ₩1,956 | -6.41% | 17.6만 |
|---|
| 2026.06.24 | ₩2,171 | ₩2,184 | ₩1,983 | ₩2,037 | -6.17% | 25.5만 |
|---|
| 2026.06.23 | ₩2,211 | ₩2,211 | ₩2,117 | ₩2,131 | -3.64% | 30만 |
|---|
| 2026.06.22 | ₩2,278 | ₩2,719 | ₩2,198 | ₩2,251 | -1.18% | 41.3만 |
|---|
| 2026.06.18 | ₩2,318 | ₩2,383 | ₩2,211 | ₩2,278 | -1.73% | 25.9만 |
|---|
| 2026.06.17 | ₩2,412 | ₩2,506 | ₩2,238 | ₩2,251 | -6.67% | 20.7만 |
|---|
| 2026.06.16 | ₩2,439 | ₩2,546 | ₩2,392 | ₩2,399 | -1.65% | 21.8만 |
|---|
| 2026.06.15 | ₩2,278 | ₩2,533 | ₩2,238 | ₩2,452 | +7.65% | 28.4만 |
|---|
| 2026.06.12 | ₩2,211 | ₩2,305 | ₩2,117 | ₩2,157 | -2.42% | 46만 |
|---|
| 2026.06.11 | ₩2,305 | ₩2,312 | ₩2,104 | ₩2,224 | -3.49% | 68.4만 |
|---|
| 2026.06.10 | ₩2,452 | ₩2,452 | ₩2,246 | ₩2,305 | -6.01% | 26.4만 |
|---|
| 2026.06.09 | ₩2,412 | ₩2,546 | ₩2,211 | ₩2,345 | -2.78% | 34.1만 |
|---|
| 2026.06.08 | ₩2,332 | ₩2,357 | ₩2,238 | ₩2,291 | -1.72% | 28.6만 |
|---|
| 2026.06.05 | ₩2,519 | ₩2,531 | ₩2,164 | ₩2,211 | -12.23% | 22.2만 |
|---|
| 2026.06.04 | ₩2,680 | ₩2,747 | ₩2,546 | ₩2,573 | -4.00% | 19.6만 |
|---|
| 2026.06.03 | ₩2,814 | ₩2,888 | ₩2,653 | ₩2,707 | -3.81% | 17.5만 |
|---|
| 2026.06.02 | ₩2,720 | ₩2,868 | ₩2,613 | ₩2,801 | +2.96% | 19.6만 |
|---|
| 2026.06.01 | ₩2,492 | ₩2,880 | ₩2,452 | ₩2,787 | +11.83% | 30.8만 |
|---|
| 2026.05.29 | ₩2,251 | ₩2,625 | ₩2,198 | ₩2,492 | +10.71% | 63.1만 |
|---|
| 2026.05.28 | ₩2,734 | ₩2,774 | ₩2,640 | ₩2,680 | -1.96% | 31.5만 |
|---|
| 2026.05.27 | ₩2,747 | ₩2,774 | ₩2,672 | ₩2,734 | -0.49% | 16.3만 |
|---|
| 2026.05.26 | ₩2,747 | ₩2,881 | ₩2,681 | ₩2,747 | 0.00% | 22.4만 |
|---|
| 2026.05.22 | ₩2,653 | ₩2,787 | ₩2,640 | ₩2,734 | +3.03% | 16.3만 |
|---|
| 2026.05.21 | ₩2,667 | ₩2,760 | ₩2,626 | ₩2,720 | +2.01% | 17.1만 |
|---|
| 2026.05.20 | ₩2,546 | ₩2,801 | ₩2,492 | ₩2,707 | +6.32% | 19.3만 |
|---|
| 2026.05.19 | ₩2,546 | ₩2,667 | ₩2,533 | ₩2,546 | 0.00% | 15.6만 |
|---|
| 2026.05.18 | ₩2,680 | ₩2,700 | ₩2,452 | ₩2,573 | -4.00% | 24.1만 |
|---|
| 2026.05.15 | ₩2,841 | ₩2,841 | ₩2,653 | ₩2,720 | -4.25% | 17.2만 |
|---|
| 2026.05.14 | ₩2,975 | ₩3,054 | ₩2,827 | ₩2,908 | -2.25% | 19.2만 |
|---|
| 2026.05.13 | ₩2,948 | ₩2,961 | ₩2,787 | ₩2,921 | -0.91% | 14.6만 |
|---|
| 2026.05.12 | ₩3,082 | ₩3,137 | ₩2,881 | ₩2,961 | -3.91% | 18.5만 |
|---|
| 2026.05.11 | ₩3,069 | ₩3,176 | ₩2,971 | ₩3,136 | +2.18% | 21.3만 |
|---|
| 2026.05.08 | ₩3,055 | ₩3,144 | ₩2,854 | ₩3,095 | +1.32% | 33만 |
|---|
| 2026.05.07 | ₩3,109 | ₩3,203 | ₩2,961 | ₩3,055 | -1.72% | 15.6만 |
|---|
| 2026.05.06 | ₩3,015 | ₩3,203 | ₩2,961 | ₩3,122 | +3.56% | 23.9만 |
|---|
| 2026.05.05 | ₩2,908 | ₩3,015 | ₩2,801 | ₩3,002 | +3.23% | 16.8만 |
|---|
| 2026.05.04 | ₩2,948 | ₩2,988 | ₩2,714 | ₩2,894 | -1.82% | 17.3만 |
|---|
| 2026.05.01 | ₩2,760 | ₩3,028 | ₩2,760 | ₩2,948 | +6.80% | 30.9만 |
|---|
| 2026.04.30 | ₩2,680 | ₩2,801 | ₩2,546 | ₩2,760 | +3.00% | 27.9만 |
|---|
| 2026.04.29 | ₩2,573 | ₩2,667 | ₩2,479 | ₩2,653 | +3.13% | 27.9만 |
|---|
| 2026.04.28 | ₩2,680 | ₩2,727 | ₩2,559 | ₩2,573 | -4.00% | 20.5만 |
|---|
| 2026.04.27 | ₩2,814 | ₩2,827 | ₩2,640 | ₩2,693 | -4.29% | 26만 |
|---|
| 2026.04.24 | ₩2,868 | ₩2,982 | ₩2,801 | ₩2,841 | -0.93% | 31.6만 |
|---|
| 2026.04.23 | ₩2,975 | ₩2,982 | ₩2,680 | ₩2,827 | -4.95% | 37.4만 |
|---|
| 2026.04.22 | ₩3,002 | ₩3,146 | ₩2,881 | ₩2,961 | -1.34% | 38.6만 |
|---|
| 2026.04.21 | ₩3,069 | ₩3,216 | ₩2,888 | ₩2,935 | -4.37% | 33.2만 |
|---|
| 2026.04.20 | ₩3,216 | ₩3,270 | ₩3,042 | ₩3,042 | -5.42% | 17.6만 |
|---|
| 2026.04.17 | ₩3,430 | ₩3,558 | ₩3,270 | ₩3,310 | -3.52% | 43.9만 |
|---|
| 2026.04.16 | ₩3,162 | ₩3,377 | ₩2,988 | ₩3,377 | +6.78% | 27.2만 |
|---|
| 2026.04.15 | ₩3,243 | ₩3,430 | ₩3,109 | ₩3,189 | -1.65% | 27.6만 |
|---|
| 2026.04.14 | ₩3,028 | ₩3,296 | ₩2,980 | ₩3,270 | +7.96% | 31.1만 |
|---|
| 2026.04.13 | ₩2,693 | ₩3,042 | ₩2,519 | ₩3,028 | +12.44% | 27.8만 |
|---|
| 2026.04.10 | ₩2,747 | ₩2,948 | ₩2,653 | ₩2,693 | -1.95% | 29.8만 |
|---|
| 2026.04.09 | ₩2,533 | ₩2,747 | ₩2,412 | ₩2,720 | +7.41% | 23만 |
|---|
| 2026.04.08 | ₩2,559 | ₩2,640 | ₩2,452 | ₩2,546 | -0.52% | 23.4만 |
|---|
| 2026.04.07 | ₩2,546 | ₩2,597 | ₩2,358 | ₩2,439 | -4.21% | 16.6만 |
|---|
| 2026.04.06 | ₩2,345 | ₩2,720 | ₩2,345 | ₩2,546 | +8.57% | 19.3만 |
|---|
| 2026.04.02 | ₩2,305 | ₩2,305 | ₩2,144 | ₩2,291 | -0.58% | 25만 |
|---|
| 2026.04.01 | ₩2,600 | ₩2,680 | ₩2,358 | ₩2,358 | -9.28% | 30.6만 |
|---|
| 2026.03.31 | ₩2,479 | ₩2,644 | ₩2,412 | ₩2,613 | +5.41% | 22.1만 |
|---|
| 2026.03.30 | ₩2,492 | ₩2,586 | ₩2,439 | ₩2,452 | -1.61% | 15.1만 |
|---|
| 2026.03.27 | ₩2,546 | ₩2,680 | ₩2,459 | ₩2,533 | -0.53% | 7.8만 |
|---|
| 2026.03.26 | ₩2,653 | ₩2,707 | ₩2,546 | ₩2,546 | -4.04% | 10만 |
|---|
| 2026.03.25 | ₩2,626 | ₩2,747 | ₩2,558 | ₩2,680 | +2.04% | 12.8만 |
|---|
| 2026.03.24 | ₩2,720 | ₩2,801 | ₩2,546 | ₩2,626 | -3.45% | 12.1만 |
|---|
| 2026.03.23 | ₩2,358 | ₩2,747 | ₩2,353 | ₩2,693 | +14.20% | 110.9만 |
|---|
| 2026.03.20 | ₩2,814 | ₩2,935 | ₩2,090 | ₩2,090 | -25.71% | 33.9만 |
|---|
| 2026.03.19 | ₩3,095 | ₩3,162 | ₩2,935 | ₩3,015 | -2.60% | 13.6만 |
|---|
| 2026.03.18 | ₩3,189 | ₩3,203 | ₩3,042 | ₩3,095 | -2.94% | 3.5만 |
|---|
| 2026.03.17 | ₩3,122 | ₩3,337 | ₩3,122 | ₩3,149 | +0.86% | 4.5만 |
|---|
| 2026.03.16 | ₩3,310 | ₩3,424 | ₩3,101 | ₩3,122 | -5.67% | 8만 |
|---|
| 2026.03.13 | ₩3,243 | ₩3,417 | ₩3,216 | ₩3,270 | +0.83% | 9만 |
|---|
| 2026.03.12 | ₩3,002 | ₩3,484 | ₩2,948 | ₩3,310 | +10.27% | 25.3만 |
|---|
| 2026.03.11 | ₩3,524 | ₩3,605 | ₩2,747 | ₩2,747 | -22.05% | 40.4만 |
|---|
| 2026.03.10 | ₩3,484 | ₩3,658 | ₩3,417 | ₩3,417 | -1.92% | 2.7만 |
|---|
| 2026.03.09 | ₩3,551 | ₩3,591 | ₩3,417 | ₩3,551 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩3,471 | ₩3,618 | ₩3,377 | ₩3,618 | +4.25% | 6.2만 |
|---|
| 2026.03.05 | ₩3,645 | ₩3,786 | ₩3,484 | ₩3,605 | -1.10% | 4.1만 |
|---|
| 2026.03.04 | ₩3,511 | ₩3,698 | ₩3,432 | ₩3,645 | +3.82% | 6.8만 |
|---|
| 2026.03.03 | ₩3,323 | ₩3,444 | ₩3,136 | ₩3,430 | +3.23% | 4만 |
|---|
| 2026.03.02 | ₩3,176 | ₩3,430 | ₩3,136 | ₩3,417 | +7.59% | 5.1만 |
|---|
| 2026.02.27 | ₩3,189 | ₩3,296 | ₩3,095 | ₩3,176 | -0.42% | 4만 |
|---|
| 2026.02.26 | ₩3,497 | ₩3,658 | ₩3,162 | ₩3,243 | -7.28% | 9.2만 |
|---|
| 2026.02.25 | ₩3,323 | ₩3,658 | ₩3,323 | ₩3,564 | +7.26% | 6.5만 |
|---|
| 2026.02.24 | ₩2,921 | ₩3,390 | ₩2,921 | ₩3,323 | +13.76% | 3.7만 |
|---|
| 2026.02.23 | ₩3,069 | ₩3,134 | ₩2,975 | ₩2,975 | -3.06% | 1.3만 |
|---|
| 2026.02.20 | ₩3,042 | ₩3,149 | ₩2,921 | ₩3,055 | +0.44% | 2.6만 |
|---|
| 2026.02.19 | ₩2,975 | ₩3,099 | ₩2,747 | ₩2,908 | -2.25% | 5만 |
|---|
| 2026.02.18 | ₩2,948 | ₩3,042 | ₩2,894 | ₩2,921 | -0.91% | 3.8만 |
|---|
| 2026.02.17 | ₩3,149 | ₩3,229 | ₩2,919 | ₩2,961 | -5.96% | 11.5만 |
|---|
| 2026.02.13 | ₩3,256 | ₩3,728 | ₩3,162 | ₩3,229 | -0.82% | 17.3만 |
|---|
| 2026.02.12 | ₩3,390 | ₩3,653 | ₩3,256 | ₩3,310 | -2.37% | 10.4만 |
|---|
| 2026.02.11 | ₩3,564 | ₩3,752 | ₩3,350 | ₩3,511 | -1.50% | 9.9만 |
|---|
| 2026.02.10 | ₩3,631 | ₩3,819 | ₩3,551 | ₩3,564 | -1.85% | 4만 |
|---|
| 2026.02.09 | ₩3,551 | ₩3,992 | ₩3,457 | ₩3,685 | +3.77% | 3.9만 |
|---|
| 2026.02.06 | ₩3,363 | ₩3,736 | ₩3,350 | ₩3,564 | +5.98% | 7만 |
|---|
| 2026.02.05 | ₩3,658 | ₩3,779 | ₩3,350 | ₩3,363 | -8.06% | 8.9만 |
|---|
| 2026.02.04 | ₩3,712 | ₩3,739 | ₩3,484 | ₩3,685 | -0.72% | 13.9만 |
|---|
| 2026.02.03 | ₩3,698 | ₩4,071 | ₩3,605 | ₩3,725 | +0.72% | 11.2만 |
|---|
| 2026.02.02 | ₩3,591 | ₩4,075 | ₩3,578 | ₩3,658 | +1.87% | 5.3만 |
|---|
| 2026.01.30 | ₩3,752 | ₩3,937 | ₩3,631 | ₩3,658 | -2.50% | 9.3만 |
|---|
| 2026.01.29 | ₩3,886 | ₩4,020 | ₩3,819 | ₩3,832 | -1.38% | 9만 |
|---|
| 2026.01.28 | ₩4,074 | ₩4,225 | ₩3,940 | ₩3,980 | -2.30% | 6.9만 |
|---|
| 2026.01.27 | ₩3,953 | ₩4,194 | ₩3,926 | ₩4,100 | +3.73% | 2.8만 |
|---|
| 2026.01.26 | ₩4,060 | ₩4,086 | ₩3,886 | ₩3,926 | -3.30% | 5.3만 |
|---|
| 2026.01.23 | ₩4,033 | ₩4,090 | ₩3,966 | ₩4,033 | 0.00% | 4.5만 |
|---|
| 2026.01.22 | ₩4,087 | ₩4,100 | ₩3,973 | ₩4,047 | -0.98% | 2.7만 |
|---|
| 2026.01.21 | ₩4,248 | ₩4,394 | ₩3,966 | ₩4,047 | -4.73% | 6.2만 |
|---|
| 2026.01.20 | ₩3,886 | ₩4,368 | ₩3,886 | ₩4,261 | +9.66% | 12.6만 |
|---|
| 2026.01.16 | ₩4,234 | ₩4,476 | ₩3,980 | ₩3,993 | -5.70% | 19.6만 |
|---|
| 2026.01.15 | ₩4,476 | ₩4,481 | ₩4,234 | ₩4,275 | -4.49% | 7.2만 |
|---|
| 2026.01.14 | ₩4,516 | ₩4,650 | ₩4,390 | ₩4,489 | -0.59% | 6.5만 |
|---|
| 2026.01.13 | ₩4,543 | ₩4,556 | ₩4,382 | ₩4,529 | -0.29% | 6.8만 |
|---|
| 2026.01.12 | ₩4,449 | ₩4,563 | ₩4,355 | ₩4,516 | +1.51% | 9.1만 |
|---|
| 2026.01.09 | ₩4,288 | ₩4,422 | ₩4,139 | ₩4,382 | +2.19% | 10.1만 |
|---|
| 2026.01.08 | ₩3,980 | ₩4,261 | ₩3,886 | ₩4,234 | +6.40% | 7.8만 |
|---|
| 2026.01.07 | ₩4,100 | ₩4,141 | ₩3,913 | ₩4,047 | -1.31% | 5.9만 |
|---|
| 2026.01.06 | ₩3,993 | ₩4,114 | ₩3,887 | ₩4,074 | +2.01% | 7.3만 |
|---|
| 2026.01.05 | ₩3,846 | ₩4,154 | ₩3,761 | ₩3,993 | +3.83% | 15.5만 |
|---|
| 2026.01.02 | ₩3,631 | ₩3,792 | ₩3,524 | ₩3,752 | +3.32% | 6.1만 |
|---|
| 2025.12.31 | ₩3,363 | ₩3,698 | ₩3,337 | ₩3,538 | +5.18% | 10.1만 |
|---|
| 2025.12.30 | ₩3,235 | ₩3,524 | ₩3,229 | ₩3,390 | +4.81% | 14.3만 |
|---|
| 2025.12.29 | ₩3,350 | ₩3,404 | ₩3,189 | ₩3,229 | -3.60% | 7.5만 |
|---|
| 2025.12.26 | ₩3,484 | ₩3,538 | ₩3,310 | ₩3,350 | -3.85% | 6.8만 |
|---|
| 2025.12.24 | ₩3,551 | ₩3,551 | ₩3,457 | ₩3,538 | -0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩3,645 | ₩3,645 | ₩3,524 | ₩3,551 | -2.57% | 4.9만 |
|---|
| 2025.12.22 | ₩3,538 | ₩3,712 | ₩3,511 | ₩3,645 | +3.03% | 14.7만 |
|---|
| 2025.12.19 | ₩3,658 | ₩3,765 | ₩3,464 | ₩3,497 | -4.40% | 33만 |
|---|
| 2025.12.18 | ₩3,618 | ₩3,725 | ₩3,578 | ₩3,645 | +0.74% | 7.3만 |
|---|
| 2025.12.17 | ₩3,591 | ₩3,739 | ₩3,497 | ₩3,551 | -1.12% | 4.9만 |
|---|
| 2025.12.16 | ₩3,484 | ₩3,618 | ₩3,417 | ₩3,564 | +2.31% | 5.6만 |
|---|
| 2025.12.15 | ₩3,725 | ₩3,725 | ₩3,484 | ₩3,497 | -6.12% | 11.4만 |
|---|
| 2025.12.12 | ₩3,886 | ₩3,953 | ₩3,725 | ₩3,832 | -1.38% | 6.2만 |
|---|
| 2025.12.11 | ₩3,993 | ₩4,033 | ₩3,899 | ₩3,913 | -2.01% | 5.7만 |
|---|
| 2025.12.10 | ₩3,859 | ₩4,100 | ₩3,859 | ₩4,074 | +5.56% | 13.1만 |
|---|
| 2025.12.09 | ₩3,926 | ₩4,074 | ₩3,859 | ₩3,980 | +1.37% | 11만 |
|---|
| 2025.12.08 | ₩4,007 | ₩4,007 | ₩3,779 | ₩3,940 | -1.67% | 6.6만 |
|---|
| 2025.12.05 | ₩3,966 | ₩4,007 | ₩3,873 | ₩3,899 | -1.69% | 7.7만 |
|---|
| 2025.12.04 | ₩3,899 | ₩4,020 | ₩3,886 | ₩4,020 | +3.09% | 5.5만 |
|---|
| 2025.12.03 | ₩3,980 | ₩4,047 | ₩3,835 | ₩3,993 | +0.34% | 11.6만 |
|---|
| 2025.12.02 | ₩3,980 | ₩4,087 | ₩3,932 | ₩3,980 | 0.00% | 6.1만 |
|---|
| 2025.12.01 | ₩3,926 | ₩3,966 | ₩3,752 | ₩3,966 | +1.02% | 13.1만 |
|---|
| 2025.11.28 | ₩4,007 | ₩4,154 | ₩3,926 | ₩3,980 | -0.67% | 7.1만 |
|---|
| 2025.11.26 | ₩3,765 | ₩4,054 | ₩3,765 | ₩4,047 | +7.47% | 10.8만 |
|---|
| 2025.11.25 | ₩3,712 | ₩3,993 | ₩3,672 | ₩3,899 | +5.05% | 9만 |
|---|
| 2025.11.24 | ₩3,765 | ₩3,873 | ₩3,681 | ₩3,832 | +1.78% | 6.1만 |
|---|
| 2025.11.21 | ₩3,430 | ₩3,803 | ₩3,430 | ₩3,765 | +9.77% | 14.6만 |
|---|
| 2025.11.20 | ₩3,899 | ₩4,020 | ₩3,511 | ₩3,524 | -9.62% | 25.2만 |
|---|
| 2025.11.19 | ₩3,953 | ₩4,060 | ₩3,843 | ₩3,873 | -2.03% | 10.8만 |
|---|
| 2025.11.18 | ₩3,645 | ₩4,020 | ₩3,638 | ₩3,966 | +8.82% | 16.1만 |
|---|
| 2025.11.17 | ₩4,208 | ₩4,208 | ₩3,685 | ₩3,806 | -9.55% | 18.2만 |
|---|
| 2025.11.14 | ₩3,886 | ₩4,288 | ₩3,728 | ₩4,261 | +9.66% | 60.4만 |
|---|
| 2025.11.13 | ₩3,899 | ₩4,221 | ₩3,886 | ₩4,047 | +3.78% | 34.3만 |
|---|
| 2025.11.12 | ₩4,422 | ₩4,516 | ₩3,832 | ₩3,913 | -11.52% | 525.1만 |
|---|
| 2025.11.11 | ₩4,435 | ₩4,464 | ₩4,181 | ₩4,275 | -3.63% | 12.6만 |
|---|
| 2025.11.10 | ₩4,355 | ₩4,541 | ₩4,355 | ₩4,382 | +0.62% | 5.4만 |
|---|
| 2025.11.07 | ₩4,355 | ₩4,422 | ₩4,221 | ₩4,275 | -1.85% | 6.1만 |
|---|
| 2025.11.06 | ₩4,757 | ₩4,757 | ₩4,395 | ₩4,462 | -6.20% | 7.2만 |
|---|
| 2025.11.05 | ₩4,288 | ₩4,757 | ₩4,288 | ₩4,744 | +10.62% | 11.8만 |
|---|
| 2025.11.04 | ₩4,301 | ₩4,521 | ₩4,181 | ₩4,248 | -1.25% | 10.1만 |
|---|
| 2025.11.03 | ₩4,663 | ₩4,663 | ₩4,368 | ₩4,435 | -4.89% | 13.1만 |
|---|
| 2025.10.31 | ₩4,583 | ₩4,770 | ₩4,556 | ₩4,677 | +2.05% | 6.6만 |
|---|
| 2025.10.30 | ₩4,596 | ₩4,650 | ₩4,516 | ₩4,596 | 0.00% | 6.2만 |
|---|
| 2025.10.29 | ₩4,623 | ₩4,703 | ₩4,490 | ₩4,556 | -1.45% | 6.1만 |
|---|
| 2025.10.28 | ₩4,730 | ₩4,797 | ₩4,590 | ₩4,623 | -2.27% | 10만 |
|---|
| 2025.10.27 | ₩4,837 | ₩4,837 | ₩4,596 | ₩4,703 | -2.77% | 13.3만 |
|---|
| 2025.10.24 | ₩4,610 | ₩4,757 | ₩4,556 | ₩4,730 | +2.62% | 8.4만 |
|---|
| 2025.10.23 | ₩4,395 | ₩4,576 | ₩4,395 | ₩4,556 | +3.66% | 8.8만 |
|---|
| 2025.10.22 | ₩4,636 | ₩4,797 | ₩4,208 | ₩4,301 | -7.23% | 50.6만 |
|---|
| 2025.10.21 | ₩4,770 | ₩4,882 | ₩4,636 | ₩4,677 | -1.97% | 18.6만 |
|---|
| 2025.10.20 | ₩4,985 | ₩5,079 | ₩4,784 | ₩4,891 | -1.88% | 25만 |
|---|
| 2025.10.17 | ₩4,824 | ₩5,065 | ₩4,770 | ₩4,824 | 0.00% | 23만 |
|---|
| 2025.10.16 | ₩5,306 | ₩5,306 | ₩4,931 | ₩4,945 | -6.82% | 20만 |
|---|
| 2025.10.15 | ₩5,172 | ₩5,427 | ₩5,118 | ₩5,306 | +2.59% | 53.3만 |
|---|
| 2025.10.14 | ₩4,837 | ₩5,079 | ₩4,717 | ₩5,025 | +3.88% | 21.1만 |
|---|
| 2025.10.13 | ₩5,213 | ₩5,239 | ₩4,891 | ₩4,998 | -4.11% | 17.7만 |
|---|
| 2025.10.10 | ₩5,306 | ₩5,440 | ₩4,864 | ₩5,012 | -5.56% | 36.7만 |
|---|