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 | ₩1,699 | ₩1,860 | ₩1,699 | ₩1,839 | +8.27% | 3.3만 |
| 2026.10.08 | ₩1,752 | ₩1,819 | ₩1,686 | ₩1,739 | -0.76% | 3.9만 |
| 2026.10.07 | ₩1,873 | ₩1,913 | ₩1,726 | ₩1,779 | -5.00% | 11.7만 |
| 2026.10.06 | ₩1,953 | ₩2,087 | ₩1,900 | ₩1,900 | -2.74% | 8.8만 |
| 2026.10.05 | ₩1,857 | ₩2,087 | ₩1,857 | ₩2,000 | +7.71% | 13만 |
| 2026.10.02 | ₩1,967 | ₩1,993 | ₩1,846 | ₩1,873 | -4.76% | 5만 |
| 2026.10.01 | ₩1,886 | ₩1,886 | ₩1,819 | ₩1,860 | -1.42% | 3만 |
| 2026.09.30 | ₩1,853 | ₩1,940 | ₩1,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,873 |
| +1.08% |
| 3.6만 |
| 2026.09.29 | ₩1,819 | ₩1,880 | ₩1,819 | ₩1,873 | +2.94% | 6.5만 |
|---|
| 2026.09.28 | ₩1,913 | ₩1,926 | ₩1,833 | ₩1,833 | -4.20% | 4.3만 |
|---|
| 2026.09.25 | ₩1,913 | ₩1,953 | ₩1,873 | ₩1,940 | +1.40% | 2.8만 |
|---|
| 2026.09.24 | ₩1,806 | ₩2,007 | ₩1,779 | ₩1,913 | +5.93% | 5.7만 |
|---|
| 2026.09.23 | ₩1,953 | ₩1,967 | ₩1,839 | ₩1,846 | -5.48% | 5.9만 |
|---|
| 2026.09.22 | ₩1,980 | ₩2,020 | ₩1,940 | ₩1,967 | -0.68% | 6.1만 |
|---|
| 2026.09.21 | ₩1,926 | ₩2,154 | ₩1,880 | ₩1,940 | +0.69% | 29.8만 |
|---|
| 2026.09.18 | ₩1,739 | ₩1,860 | ₩1,726 | ₩1,833 | +5.38% | 9.5만 |
|---|
| 2026.09.17 | ₩1,672 | ₩1,752 | ₩1,659 | ₩1,712 | +2.40% | 5.7만 |
|---|
| 2026.09.16 | ₩1,726 | ₩1,726 | ₩1,659 | ₩1,659 | -3.88% | 3.2만 |
|---|
| 2026.09.15 | ₩1,819 | ₩1,819 | ₩1,632 | ₩1,699 | -6.62% | 9.7만 |
|---|
| 2026.09.14 | ₩1,726 | ₩1,819 | ₩1,712 | ₩1,819 | +5.43% | 8.5만 |
|---|
| 2026.09.11 | ₩1,712 | ₩1,806 | ₩1,672 | ₩1,726 | +0.78% | 9.3만 |
|---|
| 2026.09.10 | ₩1,686 | ₩1,765 | ₩1,656 | ₩1,672 | -0.79% | 1.8만 |
|---|
| 2026.09.09 | ₩1,779 | ₩1,779 | ₩1,699 | ₩1,739 | -2.26% | 8.7만 |
|---|
| 2026.09.08 | ₩1,779 | ₩1,853 | ₩1,739 | ₩1,793 | +0.75% | 4.4만 |
|---|
| 2026.09.04 | ₩1,752 | ₩1,793 | ₩1,699 | ₩1,779 | +1.53% | 9만 |
|---|
| 2026.09.03 | ₩1,645 | ₩1,806 | ₩1,645 | ₩1,779 | +8.13% | 11.3만 |
|---|
| 2026.09.02 | ₩1,659 | ₩1,659 | ₩1,579 | ₩1,645 | -0.81% | 10.8만 |
|---|
| 2026.09.01 | ₩1,766 | ₩1,766 | ₩1,645 | ₩1,659 | -6.06% | 10.2만 |
|---|
| 2026.08.31 | ₩1,793 | ₩1,793 | ₩1,739 | ₩1,779 | -0.75% | 12.9만 |
|---|
| 2026.08.28 | ₩1,900 | ₩1,913 | ₩1,752 | ₩1,793 | -5.63% | 14만 |
|---|
| 2026.08.27 | ₩1,860 | ₩2,045 | ₩1,860 | ₩1,900 | +2.16% | 20.1만 |
|---|
| 2026.08.26 | ₩1,993 | ₩2,020 | ₩1,873 | ₩1,886 | -5.37% | 11.2만 |
|---|
| 2026.08.25 | ₩2,074 | ₩2,120 | ₩1,940 | ₩1,993 | -3.87% | 19.9만 |
|---|
| 2026.08.24 | ₩2,114 | ₩2,207 | ₩2,067 | ₩2,127 | +0.63% | 34.3만 |
|---|
| 2026.08.21 | ₩1,926 | ₩2,181 | ₩1,846 | ₩2,114 | +9.72% | 42.4만 |
|---|
| 2026.08.20 | ₩1,833 | ₩1,980 | ₩1,759 | ₩1,940 | +5.84% | 39만 |
|---|
| 2026.08.19 | ₩1,712 | ₩1,833 | ₩1,686 | ₩1,739 | +1.56% | 16.5만 |
|---|
| 2026.08.18 | ₩1,759 | ₩1,833 | ₩1,692 | ₩1,726 | -1.90% | 12.3만 |
|---|
| 2026.08.17 | ₩1,645 | ₩1,900 | ₩1,645 | ₩1,726 | +4.88% | 43.3만 |
|---|
| 2026.08.14 | ₩1,766 | ₩1,940 | ₩1,752 | ₩1,940 | +9.85% | 41만 |
|---|
| 2026.08.13 | ₩1,793 | ₩2,027 | ₩1,712 | ₩1,712 | -4.48% | 47.8만 |
|---|
| 2026.08.12 | ₩1,779 | ₩1,946 | ₩1,726 | ₩1,739 | -2.26% | 39.2만 |
|---|
| 2026.08.11 | ₩1,739 | ₩1,739 | ₩1,726 | ₩1,726 | -0.77% | 10.1만 |
|---|
| 2026.08.10 | ₩1,739 | ₩1,739 | ₩1,726 | ₩1,726 | -0.77% | 18.2만 |
|---|
| 2026.08.07 | ₩1,739 | ₩1,739 | ₩1,726 | ₩1,739 | 0.00% | 8.5만 |
|---|
| 2026.08.06 | ₩1,726 | ₩1,739 | ₩1,726 | ₩1,726 | 0.00% | 8.4만 |
|---|
| 2026.08.05 | ₩1,833 | ₩1,833 | ₩1,712 | ₩1,712 | -6.57% | 5.6만 |
|---|
| 2026.08.04 | ₩1,819 | ₩1,833 | ₩1,766 | ₩1,806 | -0.74% | 7만 |
|---|
| 2026.08.03 | ₩1,886 | ₩1,905 | ₩1,766 | ₩1,766 | -6.38% | 5만 |
|---|
| 2026.07.31 | ₩1,766 | ₩1,900 | ₩1,766 | ₩1,873 | +6.06% | 9.5만 |
|---|
| 2026.07.30 | ₩1,766 | ₩2,140 | ₩1,739 | ₩1,752 | -0.76% | 33.6만 |
|---|
| 2026.07.29 | ₩1,799 | ₩1,799 | ₩1,686 | ₩1,686 | -6.32% | 11.9만 |
|---|
| 2026.07.28 | ₩1,752 | ₩1,857 | ₩1,732 | ₩1,819 | +3.82% | 17.9만 |
|---|
| 2026.07.27 | ₩1,766 | ₩1,819 | ₩1,726 | ₩1,806 | +2.27% | 6.4만 |
|---|
| 2026.07.24 | ₩1,793 | ₩1,806 | ₩1,719 | ₩1,752 | -2.24% | 6.2만 |
|---|
| 2026.07.23 | ₩1,953 | ₩1,967 | ₩1,739 | ₩1,752 | -10.27% | 17만 |
|---|
| 2026.07.22 | ₩2,087 | ₩2,107 | ₩1,913 | ₩1,940 | -7.05% | 13.6만 |
|---|
| 2026.07.21 | ₩2,020 | ₩2,154 | ₩2,000 | ₩2,020 | 0.00% | 28.3만 |
|---|
| 2026.07.20 | ₩1,886 | ₩2,033 | ₩1,886 | ₩1,993 | +5.67% | 24만 |
|---|
| 2026.07.17 | ₩1,833 | ₩1,920 | ₩1,833 | ₩1,873 | +2.19% | 4.5만 |
|---|
| 2026.07.16 | ₩1,873 | ₩1,960 | ₩1,846 | ₩1,913 | +2.14% | 6만 |
|---|
| 2026.07.15 | ₩1,940 | ₩2,020 | ₩1,906 | ₩1,913 | -1.38% | 5.1만 |
|---|
| 2026.07.14 | ₩1,833 | ₩1,980 | ₩1,819 | ₩1,940 | +5.84% | 11.7만 |
|---|
| 2026.07.13 | ₩1,846 | ₩1,873 | ₩1,779 | ₩1,793 | -2.90% | 5만 |
|---|
| 2026.07.10 | ₩1,926 | ₩1,940 | ₩1,866 | ₩1,886 | -2.08% | 4.8만 |
|---|
| 2026.07.09 | ₩1,873 | ₩2,013 | ₩1,846 | ₩1,926 | +2.86% | 12.5만 |
|---|
| 2026.07.08 | ₩1,779 | ₩1,886 | ₩1,779 | ₩1,873 | +5.26% | 10만 |
|---|
| 2026.07.07 | ₩1,900 | ₩1,926 | ₩1,793 | ₩1,819 | -4.23% | 12.4만 |
|---|
| 2026.07.06 | ₩1,886 | ₩1,980 | ₩1,860 | ₩1,926 | +2.13% | 15만 |
|---|
| 2026.07.02 | ₩1,846 | ₩2,033 | ₩1,846 | ₩1,860 | +0.72% | 39.1만 |
|---|
| 2026.07.01 | ₩1,873 | ₩1,940 | ₩1,752 | ₩1,752 | -6.43% | 31.6만 |
|---|
| 2026.06.30 | ₩1,993 | ₩2,020 | ₩1,873 | ₩1,886 | -5.37% | 23.9만 |
|---|
| 2026.06.29 | ₩2,007 | ₩2,060 | ₩1,913 | ₩2,007 | 0.00% | 26.7만 |
|---|
| 2026.06.26 | ₩1,926 | ₩2,047 | ₩1,926 | ₩1,993 | +3.47% | 9.9만 |
|---|
| 2026.06.25 | ₩2,087 | ₩2,114 | ₩1,926 | ₩1,953 | -6.41% | 17.6만 |
|---|
| 2026.06.24 | ₩2,167 | ₩2,181 | ₩1,980 | ₩2,033 | -6.17% | 25.5만 |
|---|
| 2026.06.23 | ₩2,207 | ₩2,207 | ₩2,114 | ₩2,127 | -3.64% | 30만 |
|---|
| 2026.06.22 | ₩2,274 | ₩2,714 | ₩2,194 | ₩2,247 | -1.18% | 41.3만 |
|---|
| 2026.06.18 | ₩2,314 | ₩2,379 | ₩2,207 | ₩2,274 | -1.73% | 25.9만 |
|---|
| 2026.06.17 | ₩2,408 | ₩2,502 | ₩2,234 | ₩2,247 | -6.67% | 20.7만 |
|---|
| 2026.06.16 | ₩2,435 | ₩2,542 | ₩2,388 | ₩2,395 | -1.65% | 21.8만 |
|---|
| 2026.06.15 | ₩2,274 | ₩2,528 | ₩2,234 | ₩2,448 | +7.65% | 28.4만 |
|---|
| 2026.06.12 | ₩2,207 | ₩2,301 | ₩2,114 | ₩2,154 | -2.42% | 46만 |
|---|
| 2026.06.11 | ₩2,301 | ₩2,308 | ₩2,100 | ₩2,221 | -3.49% | 68.4만 |
|---|
| 2026.06.10 | ₩2,448 | ₩2,448 | ₩2,242 | ₩2,301 | -6.01% | 26.4만 |
|---|
| 2026.06.09 | ₩2,408 | ₩2,542 | ₩2,207 | ₩2,341 | -2.78% | 34.1만 |
|---|
| 2026.06.08 | ₩2,328 | ₩2,353 | ₩2,234 | ₩2,288 | -1.72% | 28.6만 |
|---|
| 2026.06.05 | ₩2,515 | ₩2,527 | ₩2,161 | ₩2,207 | -12.23% | 22.2만 |
|---|
| 2026.06.04 | ₩2,676 | ₩2,742 | ₩2,542 | ₩2,569 | -4.00% | 19.6만 |
|---|
| 2026.06.03 | ₩2,809 | ₩2,883 | ₩2,649 | ₩2,702 | -3.81% | 17.5만 |
|---|
| 2026.06.02 | ₩2,716 | ₩2,863 | ₩2,609 | ₩2,796 | +2.96% | 19.6만 |
|---|
| 2026.06.01 | ₩2,488 | ₩2,875 | ₩2,448 | ₩2,783 | +11.83% | 30.8만 |
|---|
| 2026.05.29 | ₩2,247 | ₩2,621 | ₩2,194 | ₩2,488 | +10.71% | 63.1만 |
|---|
| 2026.05.28 | ₩2,729 | ₩2,769 | ₩2,635 | ₩2,676 | -1.96% | 31.5만 |
|---|
| 2026.05.27 | ₩2,742 | ₩2,769 | ₩2,668 | ₩2,729 | -0.49% | 16.3만 |
|---|
| 2026.05.26 | ₩2,742 | ₩2,876 | ₩2,677 | ₩2,742 | 0.00% | 22.4만 |
|---|
| 2026.05.22 | ₩2,649 | ₩2,783 | ₩2,635 | ₩2,729 | +3.03% | 16.3만 |
|---|
| 2026.05.21 | ₩2,662 | ₩2,756 | ₩2,622 | ₩2,716 | +2.01% | 17.1만 |
|---|
| 2026.05.20 | ₩2,542 | ₩2,796 | ₩2,488 | ₩2,702 | +6.32% | 19.3만 |
|---|
| 2026.05.19 | ₩2,542 | ₩2,662 | ₩2,528 | ₩2,542 | 0.00% | 15.6만 |
|---|
| 2026.05.18 | ₩2,676 | ₩2,696 | ₩2,448 | ₩2,569 | -4.00% | 24.1만 |
|---|
| 2026.05.15 | ₩2,836 | ₩2,836 | ₩2,649 | ₩2,716 | -4.25% | 17.2만 |
|---|
| 2026.05.14 | ₩2,970 | ₩3,049 | ₩2,823 | ₩2,903 | -2.25% | 19.2만 |
|---|
| 2026.05.13 | ₩2,943 | ₩2,956 | ₩2,783 | ₩2,916 | -0.91% | 14.6만 |
|---|
| 2026.05.12 | ₩3,077 | ₩3,132 | ₩2,876 | ₩2,956 | -3.91% | 18.5만 |
|---|
| 2026.05.11 | ₩3,064 | ₩3,171 | ₩2,966 | ₩3,130 | +2.18% | 21.3만 |
|---|
| 2026.05.08 | ₩3,050 | ₩3,138 | ₩2,849 | ₩3,090 | +1.32% | 33만 |
|---|
| 2026.05.07 | ₩3,104 | ₩3,197 | ₩2,956 | ₩3,050 | -1.72% | 15.6만 |
|---|
| 2026.05.06 | ₩3,010 | ₩3,197 | ₩2,956 | ₩3,117 | +3.56% | 23.9만 |
|---|
| 2026.05.05 | ₩2,903 | ₩3,010 | ₩2,796 | ₩2,997 | +3.23% | 16.8만 |
|---|
| 2026.05.04 | ₩2,943 | ₩2,983 | ₩2,709 | ₩2,890 | -1.82% | 17.3만 |
|---|
| 2026.05.01 | ₩2,756 | ₩3,023 | ₩2,756 | ₩2,943 | +6.80% | 30.9만 |
|---|
| 2026.04.30 | ₩2,676 | ₩2,796 | ₩2,542 | ₩2,756 | +3.00% | 27.9만 |
|---|
| 2026.04.29 | ₩2,569 | ₩2,662 | ₩2,475 | ₩2,649 | +3.13% | 27.9만 |
|---|
| 2026.04.28 | ₩2,676 | ₩2,722 | ₩2,555 | ₩2,569 | -4.00% | 20.5만 |
|---|
| 2026.04.27 | ₩2,809 | ₩2,823 | ₩2,635 | ₩2,689 | -4.29% | 26만 |
|---|
| 2026.04.24 | ₩2,863 | ₩2,977 | ₩2,796 | ₩2,836 | -0.93% | 31.6만 |
|---|
| 2026.04.23 | ₩2,970 | ₩2,977 | ₩2,676 | ₩2,823 | -4.95% | 37.4만 |
|---|
| 2026.04.22 | ₩2,997 | ₩3,141 | ₩2,876 | ₩2,956 | -1.34% | 38.6만 |
|---|
| 2026.04.21 | ₩3,064 | ₩3,211 | ₩2,883 | ₩2,930 | -4.37% | 33.2만 |
|---|
| 2026.04.20 | ₩3,211 | ₩3,264 | ₩3,037 | ₩3,037 | -5.42% | 17.6만 |
|---|
| 2026.04.17 | ₩3,425 | ₩3,552 | ₩3,264 | ₩3,304 | -3.52% | 43.9만 |
|---|
| 2026.04.16 | ₩3,157 | ₩3,371 | ₩2,983 | ₩3,371 | +6.78% | 27.2만 |
|---|
| 2026.04.15 | ₩3,237 | ₩3,425 | ₩3,104 | ₩3,184 | -1.65% | 27.6만 |
|---|
| 2026.04.14 | ₩3,023 | ₩3,291 | ₩2,975 | ₩3,264 | +7.96% | 31.1만 |
|---|
| 2026.04.13 | ₩2,689 | ₩3,037 | ₩2,515 | ₩3,023 | +12.44% | 27.8만 |
|---|
| 2026.04.10 | ₩2,742 | ₩2,943 | ₩2,649 | ₩2,689 | -1.95% | 29.8만 |
|---|
| 2026.04.09 | ₩2,528 | ₩2,742 | ₩2,408 | ₩2,716 | +7.41% | 23만 |
|---|
| 2026.04.08 | ₩2,555 | ₩2,635 | ₩2,448 | ₩2,542 | -0.52% | 23.4만 |
|---|
| 2026.04.07 | ₩2,542 | ₩2,593 | ₩2,354 | ₩2,435 | -4.21% | 16.6만 |
|---|
| 2026.04.06 | ₩2,341 | ₩2,716 | ₩2,341 | ₩2,542 | +8.57% | 19.3만 |
|---|
| 2026.04.02 | ₩2,301 | ₩2,301 | ₩2,140 | ₩2,288 | -0.58% | 25만 |
|---|
| 2026.04.01 | ₩2,595 | ₩2,676 | ₩2,354 | ₩2,354 | -9.28% | 30.6만 |
|---|
| 2026.03.31 | ₩2,475 | ₩2,639 | ₩2,408 | ₩2,609 | +5.41% | 22.1만 |
|---|
| 2026.03.30 | ₩2,488 | ₩2,582 | ₩2,435 | ₩2,448 | -1.61% | 15.1만 |
|---|
| 2026.03.27 | ₩2,542 | ₩2,676 | ₩2,455 | ₩2,528 | -0.53% | 7.8만 |
|---|
| 2026.03.26 | ₩2,649 | ₩2,702 | ₩2,542 | ₩2,542 | -4.04% | 10만 |
|---|
| 2026.03.25 | ₩2,622 | ₩2,742 | ₩2,554 | ₩2,676 | +2.04% | 12.8만 |
|---|
| 2026.03.24 | ₩2,716 | ₩2,796 | ₩2,542 | ₩2,622 | -3.45% | 12.1만 |
|---|
| 2026.03.23 | ₩2,354 | ₩2,742 | ₩2,349 | ₩2,689 | +14.20% | 110.9만 |
|---|
| 2026.03.20 | ₩2,809 | ₩2,930 | ₩2,087 | ₩2,087 | -25.71% | 33.9만 |
|---|
| 2026.03.19 | ₩3,090 | ₩3,157 | ₩2,930 | ₩3,010 | -2.60% | 13.6만 |
|---|
| 2026.03.18 | ₩3,184 | ₩3,197 | ₩3,037 | ₩3,090 | -2.94% | 3.5만 |
|---|
| 2026.03.17 | ₩3,117 | ₩3,331 | ₩3,117 | ₩3,144 | +0.86% | 4.5만 |
|---|
| 2026.03.16 | ₩3,304 | ₩3,418 | ₩3,096 | ₩3,117 | -5.67% | 8만 |
|---|
| 2026.03.13 | ₩3,237 | ₩3,411 | ₩3,211 | ₩3,264 | +0.83% | 9만 |
|---|
| 2026.03.12 | ₩2,997 | ₩3,478 | ₩2,943 | ₩3,304 | +10.27% | 25.3만 |
|---|
| 2026.03.11 | ₩3,518 | ₩3,599 | ₩2,742 | ₩2,742 | -22.05% | 40.4만 |
|---|
| 2026.03.10 | ₩3,478 | ₩3,652 | ₩3,411 | ₩3,411 | -1.92% | 2.7만 |
|---|
| 2026.03.09 | ₩3,545 | ₩3,585 | ₩3,411 | ₩3,545 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩3,465 | ₩3,612 | ₩3,371 | ₩3,612 | +4.25% | 6.2만 |
|---|
| 2026.03.05 | ₩3,639 | ₩3,779 | ₩3,478 | ₩3,599 | -1.10% | 4.1만 |
|---|
| 2026.03.04 | ₩3,505 | ₩3,692 | ₩3,426 | ₩3,639 | +3.82% | 6.8만 |
|---|
| 2026.03.03 | ₩3,318 | ₩3,438 | ₩3,130 | ₩3,425 | +3.23% | 4만 |
|---|
| 2026.03.02 | ₩3,171 | ₩3,425 | ₩3,130 | ₩3,411 | +7.59% | 5.1만 |
|---|
| 2026.02.27 | ₩3,184 | ₩3,291 | ₩3,090 | ₩3,171 | -0.42% | 4만 |
|---|
| 2026.02.26 | ₩3,492 | ₩3,652 | ₩3,157 | ₩3,237 | -7.28% | 9.2만 |
|---|
| 2026.02.25 | ₩3,318 | ₩3,652 | ₩3,318 | ₩3,558 | +7.26% | 6.5만 |
|---|
| 2026.02.24 | ₩2,916 | ₩3,385 | ₩2,916 | ₩3,318 | +13.76% | 3.7만 |
|---|
| 2026.02.23 | ₩3,064 | ₩3,129 | ₩2,970 | ₩2,970 | -3.06% | 1.3만 |
|---|
| 2026.02.20 | ₩3,037 | ₩3,144 | ₩2,916 | ₩3,050 | +0.44% | 2.6만 |
|---|
| 2026.02.19 | ₩2,970 | ₩3,094 | ₩2,742 | ₩2,903 | -2.25% | 5만 |
|---|
| 2026.02.18 | ₩2,943 | ₩3,037 | ₩2,890 | ₩2,916 | -0.91% | 3.8만 |
|---|
| 2026.02.17 | ₩3,144 | ₩3,224 | ₩2,914 | ₩2,956 | -5.96% | 11.5만 |
|---|
| 2026.02.13 | ₩3,251 | ₩3,722 | ₩3,157 | ₩3,224 | -0.82% | 17.3만 |
|---|
| 2026.02.12 | ₩3,385 | ₩3,647 | ₩3,251 | ₩3,304 | -2.37% | 10.4만 |
|---|
| 2026.02.11 | ₩3,558 | ₩3,746 | ₩3,344 | ₩3,505 | -1.50% | 9.9만 |
|---|
| 2026.02.10 | ₩3,625 | ₩3,813 | ₩3,545 | ₩3,558 | -1.85% | 4만 |
|---|
| 2026.02.09 | ₩3,545 | ₩3,985 | ₩3,451 | ₩3,679 | +3.77% | 3.9만 |
|---|
| 2026.02.06 | ₩3,358 | ₩3,730 | ₩3,344 | ₩3,558 | +5.98% | 7만 |
|---|
| 2026.02.05 | ₩3,652 | ₩3,773 | ₩3,344 | ₩3,358 | -8.06% | 8.9만 |
|---|
| 2026.02.04 | ₩3,706 | ₩3,732 | ₩3,478 | ₩3,679 | -0.72% | 13.9만 |
|---|
| 2026.02.03 | ₩3,692 | ₩4,064 | ₩3,599 | ₩3,719 | +0.72% | 11.2만 |
|---|
| 2026.02.02 | ₩3,585 | ₩4,068 | ₩3,572 | ₩3,652 | +1.87% | 5.3만 |
|---|
| 2026.01.30 | ₩3,746 | ₩3,930 | ₩3,625 | ₩3,652 | -2.50% | 9.3만 |
|---|
| 2026.01.29 | ₩3,880 | ₩4,013 | ₩3,813 | ₩3,826 | -1.38% | 9만 |
|---|
| 2026.01.28 | ₩4,067 | ₩4,218 | ₩3,933 | ₩3,973 | -2.30% | 6.9만 |
|---|
| 2026.01.27 | ₩3,946 | ₩4,187 | ₩3,920 | ₩4,094 | +3.73% | 2.8만 |
|---|
| 2026.01.26 | ₩4,053 | ₩4,079 | ₩3,880 | ₩3,920 | -3.30% | 5.3만 |
|---|
| 2026.01.23 | ₩4,027 | ₩4,083 | ₩3,960 | ₩4,027 | 0.00% | 4.5만 |
|---|
| 2026.01.22 | ₩4,080 | ₩4,094 | ₩3,967 | ₩4,040 | -0.98% | 2.7만 |
|---|
| 2026.01.21 | ₩4,241 | ₩4,387 | ₩3,960 | ₩4,040 | -4.73% | 6.2만 |
|---|
| 2026.01.20 | ₩3,880 | ₩4,361 | ₩3,880 | ₩4,254 | +9.66% | 12.6만 |
|---|
| 2026.01.16 | ₩4,227 | ₩4,468 | ₩3,973 | ₩3,987 | -5.70% | 19.6만 |
|---|
| 2026.01.15 | ₩4,468 | ₩4,474 | ₩4,227 | ₩4,268 | -4.49% | 7.2만 |
|---|
| 2026.01.14 | ₩4,508 | ₩4,642 | ₩4,383 | ₩4,482 | -0.59% | 6.5만 |
|---|
| 2026.01.13 | ₩4,535 | ₩4,548 | ₩4,375 | ₩4,522 | -0.29% | 6.8만 |
|---|
| 2026.01.12 | ₩4,441 | ₩4,555 | ₩4,348 | ₩4,508 | +1.51% | 9.1만 |
|---|
| 2026.01.09 | ₩4,281 | ₩4,415 | ₩4,132 | ₩4,375 | +2.19% | 10.1만 |
|---|
| 2026.01.08 | ₩3,973 | ₩4,254 | ₩3,880 | ₩4,227 | +6.40% | 7.8만 |
|---|
| 2026.01.07 | ₩4,094 | ₩4,134 | ₩3,906 | ₩4,040 | -1.31% | 5.9만 |
|---|
| 2026.01.06 | ₩3,987 | ₩4,107 | ₩3,881 | ₩4,067 | +2.01% | 7.3만 |
|---|
| 2026.01.05 | ₩3,839 | ₩4,147 | ₩3,755 | ₩3,987 | +3.83% | 15.5만 |
|---|
| 2026.01.02 | ₩3,625 | ₩3,786 | ₩3,518 | ₩3,746 | +3.32% | 6.1만 |
|---|
| 2025.12.31 | ₩3,358 | ₩3,692 | ₩3,331 | ₩3,532 | +5.18% | 10.1만 |
|---|
| 2025.12.30 | ₩3,229 | ₩3,518 | ₩3,224 | ₩3,385 | +4.81% | 14.3만 |
|---|
| 2025.12.29 | ₩3,344 | ₩3,398 | ₩3,184 | ₩3,224 | -3.60% | 7.5만 |
|---|
| 2025.12.26 | ₩3,478 | ₩3,532 | ₩3,304 | ₩3,344 | -3.85% | 6.8만 |
|---|
| 2025.12.24 | ₩3,545 | ₩3,545 | ₩3,451 | ₩3,532 | -0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩3,639 | ₩3,639 | ₩3,518 | ₩3,545 | -2.57% | 4.9만 |
|---|
| 2025.12.22 | ₩3,532 | ₩3,706 | ₩3,505 | ₩3,639 | +3.03% | 14.7만 |
|---|
| 2025.12.19 | ₩3,652 | ₩3,759 | ₩3,458 | ₩3,492 | -4.40% | 33만 |
|---|
| 2025.12.18 | ₩3,612 | ₩3,719 | ₩3,572 | ₩3,639 | +0.74% | 7.3만 |
|---|
| 2025.12.17 | ₩3,585 | ₩3,732 | ₩3,492 | ₩3,545 | -1.12% | 4.9만 |
|---|
| 2025.12.16 | ₩3,478 | ₩3,612 | ₩3,411 | ₩3,558 | +2.31% | 5.6만 |
|---|
| 2025.12.15 | ₩3,719 | ₩3,719 | ₩3,478 | ₩3,492 | -6.12% | 11.4만 |
|---|
| 2025.12.12 | ₩3,880 | ₩3,946 | ₩3,719 | ₩3,826 | -1.38% | 6.2만 |
|---|
| 2025.12.11 | ₩3,987 | ₩4,027 | ₩3,893 | ₩3,906 | -2.01% | 5.7만 |
|---|
| 2025.12.10 | ₩3,853 | ₩4,094 | ₩3,853 | ₩4,067 | +5.56% | 13.1만 |
|---|
| 2025.12.09 | ₩3,920 | ₩4,067 | ₩3,853 | ₩3,973 | +1.37% | 11만 |
|---|
| 2025.12.08 | ₩4,000 | ₩4,000 | ₩3,773 | ₩3,933 | -1.67% | 6.6만 |
|---|
| 2025.12.05 | ₩3,960 | ₩4,000 | ₩3,866 | ₩3,893 | -1.69% | 7.7만 |
|---|
| 2025.12.04 | ₩3,893 | ₩4,013 | ₩3,880 | ₩4,013 | +3.09% | 5.5만 |
|---|
| 2025.12.03 | ₩3,973 | ₩4,040 | ₩3,829 | ₩3,987 | +0.34% | 11.6만 |
|---|
| 2025.12.02 | ₩3,973 | ₩4,080 | ₩3,925 | ₩3,973 | 0.00% | 6.1만 |
|---|
| 2025.12.01 | ₩3,920 | ₩3,960 | ₩3,746 | ₩3,960 | +1.02% | 13.1만 |
|---|
| 2025.11.28 | ₩4,000 | ₩4,147 | ₩3,920 | ₩3,973 | -0.67% | 7.1만 |
|---|
| 2025.11.26 | ₩3,759 | ₩4,047 | ₩3,759 | ₩4,040 | +7.47% | 10.8만 |
|---|
| 2025.11.25 | ₩3,706 | ₩3,987 | ₩3,666 | ₩3,893 | +5.05% | 9만 |
|---|
| 2025.11.24 | ₩3,759 | ₩3,866 | ₩3,675 | ₩3,826 | +1.78% | 6.1만 |
|---|
| 2025.11.21 | ₩3,425 | ₩3,797 | ₩3,425 | ₩3,759 | +9.77% | 14.6만 |
|---|
| 2025.11.20 | ₩3,893 | ₩4,013 | ₩3,505 | ₩3,518 | -9.62% | 25.2만 |
|---|
| 2025.11.19 | ₩3,946 | ₩4,053 | ₩3,837 | ₩3,866 | -2.03% | 10.8만 |
|---|
| 2025.11.18 | ₩3,639 | ₩4,013 | ₩3,632 | ₩3,960 | +8.82% | 16.1만 |
|---|
| 2025.11.17 | ₩4,201 | ₩4,201 | ₩3,679 | ₩3,799 | -9.55% | 18.2만 |
|---|
| 2025.11.14 | ₩3,880 | ₩4,281 | ₩3,722 | ₩4,254 | +9.66% | 60.4만 |
|---|
| 2025.11.13 | ₩3,893 | ₩4,214 | ₩3,880 | ₩4,040 | +3.78% | 34.3만 |
|---|
| 2025.11.12 | ₩4,415 | ₩4,508 | ₩3,826 | ₩3,906 | -11.52% | 525.1만 |
|---|
| 2025.11.11 | ₩4,428 | ₩4,456 | ₩4,174 | ₩4,268 | -3.63% | 12.6만 |
|---|
| 2025.11.10 | ₩4,348 | ₩4,534 | ₩4,348 | ₩4,375 | +0.62% | 5.4만 |
|---|
| 2025.11.07 | ₩4,348 | ₩4,415 | ₩4,214 | ₩4,268 | -1.85% | 6.1만 |
|---|
| 2025.11.06 | ₩4,749 | ₩4,749 | ₩4,388 | ₩4,455 | -6.20% | 7.2만 |
|---|
| 2025.11.05 | ₩4,281 | ₩4,749 | ₩4,281 | ₩4,736 | +10.62% | 11.8만 |
|---|
| 2025.11.04 | ₩4,294 | ₩4,514 | ₩4,174 | ₩4,241 | -1.25% | 10.1만 |
|---|
| 2025.11.03 | ₩4,655 | ₩4,655 | ₩4,361 | ₩4,428 | -4.89% | 13.1만 |
|---|
| 2025.10.31 | ₩4,575 | ₩4,762 | ₩4,548 | ₩4,669 | +2.05% | 6.6만 |
|---|
| 2025.10.30 | ₩4,589 | ₩4,642 | ₩4,508 | ₩4,589 | 0.00% | 6.2만 |
|---|
| 2025.10.29 | ₩4,615 | ₩4,696 | ₩4,483 | ₩4,548 | -1.45% | 6.1만 |
|---|
| 2025.10.28 | ₩4,722 | ₩4,789 | ₩4,582 | ₩4,615 | -2.27% | 10만 |
|---|
| 2025.10.27 | ₩4,829 | ₩4,829 | ₩4,589 | ₩4,696 | -2.77% | 13.3만 |
|---|
| 2025.10.24 | ₩4,602 | ₩4,749 | ₩4,548 | ₩4,722 | +2.62% | 8.4만 |
|---|
| 2025.10.23 | ₩4,388 | ₩4,569 | ₩4,388 | ₩4,548 | +3.66% | 8.8만 |
|---|
| 2025.10.22 | ₩4,629 | ₩4,789 | ₩4,201 | ₩4,294 | -7.23% | 50.6만 |
|---|
| 2025.10.21 | ₩4,762 | ₩4,874 | ₩4,629 | ₩4,669 | -1.97% | 18.6만 |
|---|
| 2025.10.20 | ₩4,977 | ₩5,070 | ₩4,776 | ₩4,883 | -1.88% | 25만 |
|---|
| 2025.10.17 | ₩4,816 | ₩5,057 | ₩4,762 | ₩4,816 | 0.00% | 23만 |
|---|
| 2025.10.16 | ₩5,298 | ₩5,298 | ₩4,923 | ₩4,936 | -6.82% | 20만 |
|---|
| 2025.10.15 | ₩5,164 | ₩5,418 | ₩5,109 | ₩5,298 | +2.59% | 53.3만 |
|---|
| 2025.10.14 | ₩4,829 | ₩5,070 | ₩4,709 | ₩5,017 | +3.88% | 21.1만 |
|---|
| 2025.10.13 | ₩5,204 | ₩5,231 | ₩4,883 | ₩4,990 | -4.11% | 17.7만 |
|---|
| 2025.10.10 | ₩5,298 | ₩5,431 | ₩4,856 | ₩5,003 | -5.56% | 36.7만 |
|---|