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 | ₩1,840 | +8.27% | 3.3만 |
| 2026.10.08 | ₩1,753 | ₩1,820 | ₩1,686 | ₩1,740 | -0.76% | 3.9만 |
| 2026.10.07 | ₩1,873 | ₩1,914 | ₩1,726 | ₩1,780 | -5.00% | 11.7만 |
| 2026.10.06 | ₩1,954 | ₩2,088 | ₩1,900 | ₩1,900 | -2.74% | 8.8만 |
| 2026.10.05 | ₩1,857 | ₩2,088 | ₩1,857 | ₩2,001 | +7.71% | 13만 |
| 2026.10.02 | ₩1,967 | ₩1,994 | ₩1,847 | ₩1,873 | -4.76% | 5만 |
| 2026.10.01 | ₩1,887 | ₩1,887 | ₩1,820 | ₩1,860 | -1.42% | 3만 |
| 2026.09.30 | ₩1,853 | ₩1,940 | ₩1,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,873 |
| +1.08% |
| 3.6만 |
| 2026.09.29 | ₩1,820 | ₩1,880 | ₩1,820 | ₩1,873 | +2.94% | 6.5만 |
|---|
| 2026.09.28 | ₩1,914 | ₩1,927 | ₩1,833 | ₩1,833 | -4.20% | 4.3만 |
|---|
| 2026.09.25 | ₩1,914 | ₩1,954 | ₩1,873 | ₩1,940 | +1.40% | 2.8만 |
|---|
| 2026.09.24 | ₩1,807 | ₩2,007 | ₩1,780 | ₩1,914 | +5.93% | 5.7만 |
|---|
| 2026.09.23 | ₩1,954 | ₩1,967 | ₩1,840 | ₩1,847 | -5.48% | 5.9만 |
|---|
| 2026.09.22 | ₩1,981 | ₩2,021 | ₩1,940 | ₩1,967 | -0.68% | 6.1만 |
|---|
| 2026.09.21 | ₩1,927 | ₩2,154 | ₩1,880 | ₩1,940 | +0.69% | 29.8만 |
|---|
| 2026.09.18 | ₩1,740 | ₩1,860 | ₩1,726 | ₩1,833 | +5.38% | 9.5만 |
|---|
| 2026.09.17 | ₩1,673 | ₩1,753 | ₩1,659 | ₩1,713 | +2.40% | 5.7만 |
|---|
| 2026.09.16 | ₩1,726 | ₩1,726 | ₩1,659 | ₩1,659 | -3.88% | 3.2만 |
|---|
| 2026.09.15 | ₩1,820 | ₩1,820 | ₩1,633 | ₩1,699 | -6.62% | 9.7만 |
|---|
| 2026.09.14 | ₩1,726 | ₩1,820 | ₩1,713 | ₩1,820 | +5.43% | 8.5만 |
|---|
| 2026.09.11 | ₩1,713 | ₩1,807 | ₩1,673 | ₩1,726 | +0.78% | 9.3만 |
|---|
| 2026.09.10 | ₩1,686 | ₩1,765 | ₩1,657 | ₩1,673 | -0.79% | 1.8만 |
|---|
| 2026.09.09 | ₩1,780 | ₩1,780 | ₩1,699 | ₩1,740 | -2.26% | 8.7만 |
|---|
| 2026.09.08 | ₩1,780 | ₩1,853 | ₩1,740 | ₩1,793 | +0.75% | 4.4만 |
|---|
| 2026.09.04 | ₩1,753 | ₩1,793 | ₩1,699 | ₩1,780 | +1.53% | 9만 |
|---|
| 2026.09.03 | ₩1,646 | ₩1,807 | ₩1,646 | ₩1,780 | +8.13% | 11.3만 |
|---|
| 2026.09.02 | ₩1,659 | ₩1,659 | ₩1,579 | ₩1,646 | -0.81% | 10.8만 |
|---|
| 2026.09.01 | ₩1,766 | ₩1,766 | ₩1,646 | ₩1,659 | -6.06% | 10.2만 |
|---|
| 2026.08.31 | ₩1,793 | ₩1,793 | ₩1,740 | ₩1,780 | -0.75% | 12.9만 |
|---|
| 2026.08.28 | ₩1,900 | ₩1,914 | ₩1,753 | ₩1,793 | -5.63% | 14만 |
|---|
| 2026.08.27 | ₩1,860 | ₩2,046 | ₩1,860 | ₩1,900 | +2.16% | 20.1만 |
|---|
| 2026.08.26 | ₩1,994 | ₩2,021 | ₩1,873 | ₩1,887 | -5.37% | 11.2만 |
|---|
| 2026.08.25 | ₩2,074 | ₩2,121 | ₩1,940 | ₩1,994 | -3.87% | 19.9만 |
|---|
| 2026.08.24 | ₩2,114 | ₩2,208 | ₩2,067 | ₩2,128 | +0.63% | 34.3만 |
|---|
| 2026.08.21 | ₩1,927 | ₩2,181 | ₩1,847 | ₩2,114 | +9.72% | 42.4만 |
|---|
| 2026.08.20 | ₩1,833 | ₩1,981 | ₩1,760 | ₩1,940 | +5.84% | 39만 |
|---|
| 2026.08.19 | ₩1,713 | ₩1,833 | ₩1,686 | ₩1,740 | +1.56% | 16.5만 |
|---|
| 2026.08.18 | ₩1,760 | ₩1,833 | ₩1,693 | ₩1,726 | -1.90% | 12.3만 |
|---|
| 2026.08.17 | ₩1,646 | ₩1,900 | ₩1,646 | ₩1,726 | +4.88% | 43.3만 |
|---|
| 2026.08.14 | ₩1,766 | ₩1,940 | ₩1,753 | ₩1,940 | +9.85% | 41만 |
|---|
| 2026.08.13 | ₩1,793 | ₩2,027 | ₩1,713 | ₩1,713 | -4.48% | 47.8만 |
|---|
| 2026.08.12 | ₩1,780 | ₩1,947 | ₩1,726 | ₩1,740 | -2.26% | 39.2만 |
|---|
| 2026.08.11 | ₩1,740 | ₩1,740 | ₩1,726 | ₩1,726 | -0.77% | 10.1만 |
|---|
| 2026.08.10 | ₩1,740 | ₩1,740 | ₩1,726 | ₩1,726 | -0.77% | 18.2만 |
|---|
| 2026.08.07 | ₩1,740 | ₩1,740 | ₩1,726 | ₩1,740 | 0.00% | 8.5만 |
|---|
| 2026.08.06 | ₩1,726 | ₩1,740 | ₩1,726 | ₩1,726 | 0.00% | 8.4만 |
|---|
| 2026.08.05 | ₩1,833 | ₩1,833 | ₩1,713 | ₩1,713 | -6.57% | 5.6만 |
|---|
| 2026.08.04 | ₩1,820 | ₩1,833 | ₩1,766 | ₩1,807 | -0.74% | 7만 |
|---|
| 2026.08.03 | ₩1,887 | ₩1,906 | ₩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 | ₩2,141 | ₩1,740 | ₩1,753 | -0.76% | 33.6만 |
|---|
| 2026.07.29 | ₩1,800 | ₩1,800 | ₩1,686 | ₩1,686 | -6.32% | 11.9만 |
|---|
| 2026.07.28 | ₩1,753 | ₩1,857 | ₩1,733 | ₩1,820 | +3.82% | 17.9만 |
|---|
| 2026.07.27 | ₩1,766 | ₩1,820 | ₩1,726 | ₩1,807 | +2.27% | 6.4만 |
|---|
| 2026.07.24 | ₩1,793 | ₩1,807 | ₩1,720 | ₩1,753 | -2.24% | 6.2만 |
|---|
| 2026.07.23 | ₩1,954 | ₩1,967 | ₩1,740 | ₩1,753 | -10.27% | 17만 |
|---|
| 2026.07.22 | ₩2,088 | ₩2,108 | ₩1,914 | ₩1,940 | -7.05% | 13.6만 |
|---|
| 2026.07.21 | ₩2,021 | ₩2,154 | ₩2,001 | ₩2,021 | 0.00% | 28.3만 |
|---|
| 2026.07.20 | ₩1,887 | ₩2,034 | ₩1,887 | ₩1,994 | +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 | ₩1,847 | ₩1,914 | +2.14% | 6만 |
|---|
| 2026.07.15 | ₩1,940 | ₩2,021 | ₩1,907 | ₩1,914 | -1.38% | 5.1만 |
|---|
| 2026.07.14 | ₩1,833 | ₩1,981 | ₩1,820 | ₩1,940 | +5.84% | 11.7만 |
|---|
| 2026.07.13 | ₩1,847 | ₩1,873 | ₩1,780 | ₩1,793 | -2.90% | 5만 |
|---|
| 2026.07.10 | ₩1,927 | ₩1,940 | ₩1,867 | ₩1,887 | -2.08% | 4.8만 |
|---|
| 2026.07.09 | ₩1,873 | ₩2,014 | ₩1,847 | ₩1,927 | +2.86% | 12.5만 |
|---|
| 2026.07.08 | ₩1,780 | ₩1,887 | ₩1,780 | ₩1,873 | +5.26% | 10만 |
|---|
| 2026.07.07 | ₩1,900 | ₩1,927 | ₩1,793 | ₩1,820 | -4.23% | 12.4만 |
|---|
| 2026.07.06 | ₩1,887 | ₩1,981 | ₩1,860 | ₩1,927 | +2.13% | 15만 |
|---|
| 2026.07.02 | ₩1,847 | ₩2,034 | ₩1,847 | ₩1,860 | +0.72% | 39.1만 |
|---|
| 2026.07.01 | ₩1,873 | ₩1,940 | ₩1,753 | ₩1,753 | -6.43% | 31.6만 |
|---|
| 2026.06.30 | ₩1,994 | ₩2,021 | ₩1,873 | ₩1,887 | -5.37% | 23.9만 |
|---|
| 2026.06.29 | ₩2,007 | ₩2,061 | ₩1,914 | ₩2,007 | 0.00% | 26.7만 |
|---|
| 2026.06.26 | ₩1,927 | ₩2,047 | ₩1,927 | ₩1,994 | +3.47% | 9.9만 |
|---|
| 2026.06.25 | ₩2,088 | ₩2,114 | ₩1,927 | ₩1,954 | -6.41% | 17.6만 |
|---|
| 2026.06.24 | ₩2,168 | ₩2,181 | ₩1,981 | ₩2,034 | -6.17% | 25.5만 |
|---|
| 2026.06.23 | ₩2,208 | ₩2,208 | ₩2,114 | ₩2,128 | -3.64% | 30만 |
|---|
| 2026.06.22 | ₩2,275 | ₩2,715 | ₩2,195 | ₩2,248 | -1.18% | 41.3만 |
|---|
| 2026.06.18 | ₩2,315 | ₩2,379 | ₩2,208 | ₩2,275 | -1.73% | 25.9만 |
|---|
| 2026.06.17 | ₩2,409 | ₩2,502 | ₩2,235 | ₩2,248 | -6.67% | 20.7만 |
|---|
| 2026.06.16 | ₩2,435 | ₩2,543 | ₩2,389 | ₩2,395 | -1.65% | 21.8만 |
|---|
| 2026.06.15 | ₩2,275 | ₩2,529 | ₩2,235 | ₩2,449 | +7.65% | 28.4만 |
|---|
| 2026.06.12 | ₩2,208 | ₩2,302 | ₩2,114 | ₩2,154 | -2.42% | 46만 |
|---|
| 2026.06.11 | ₩2,302 | ₩2,308 | ₩2,101 | ₩2,221 | -3.49% | 68.4만 |
|---|
| 2026.06.10 | ₩2,449 | ₩2,449 | ₩2,243 | ₩2,302 | -6.01% | 26.4만 |
|---|
| 2026.06.09 | ₩2,409 | ₩2,543 | ₩2,208 | ₩2,342 | -2.78% | 34.1만 |
|---|
| 2026.06.08 | ₩2,328 | ₩2,354 | ₩2,235 | ₩2,288 | -1.72% | 28.6만 |
|---|
| 2026.06.05 | ₩2,516 | ₩2,528 | ₩2,161 | ₩2,208 | -12.23% | 22.2만 |
|---|
| 2026.06.04 | ₩2,676 | ₩2,743 | ₩2,543 | ₩2,569 | -4.00% | 19.6만 |
|---|
| 2026.06.03 | ₩2,810 | ₩2,884 | ₩2,650 | ₩2,703 | -3.81% | 17.5만 |
|---|
| 2026.06.02 | ₩2,717 | ₩2,864 | ₩2,609 | ₩2,797 | +2.96% | 19.6만 |
|---|
| 2026.06.01 | ₩2,489 | ₩2,876 | ₩2,449 | ₩2,783 | +11.83% | 30.8만 |
|---|
| 2026.05.29 | ₩2,248 | ₩2,621 | ₩2,195 | ₩2,489 | +10.71% | 63.1만 |
|---|
| 2026.05.28 | ₩2,730 | ₩2,770 | ₩2,636 | ₩2,676 | -1.96% | 31.5만 |
|---|
| 2026.05.27 | ₩2,743 | ₩2,770 | ₩2,668 | ₩2,730 | -0.49% | 16.3만 |
|---|
| 2026.05.26 | ₩2,743 | ₩2,877 | ₩2,678 | ₩2,743 | 0.00% | 22.4만 |
|---|
| 2026.05.22 | ₩2,650 | ₩2,783 | ₩2,636 | ₩2,730 | +3.03% | 16.3만 |
|---|
| 2026.05.21 | ₩2,663 | ₩2,757 | ₩2,623 | ₩2,717 | +2.01% | 17.1만 |
|---|
| 2026.05.20 | ₩2,543 | ₩2,797 | ₩2,489 | ₩2,703 | +6.32% | 19.3만 |
|---|
| 2026.05.19 | ₩2,543 | ₩2,663 | ₩2,529 | ₩2,543 | 0.00% | 15.6만 |
|---|
| 2026.05.18 | ₩2,676 | ₩2,696 | ₩2,449 | ₩2,569 | -4.00% | 24.1만 |
|---|
| 2026.05.15 | ₩2,837 | ₩2,837 | ₩2,650 | ₩2,717 | -4.25% | 17.2만 |
|---|
| 2026.05.14 | ₩2,971 | ₩3,050 | ₩2,824 | ₩2,904 | -2.25% | 19.2만 |
|---|
| 2026.05.13 | ₩2,944 | ₩2,957 | ₩2,783 | ₩2,917 | -0.91% | 14.6만 |
|---|
| 2026.05.12 | ₩3,078 | ₩3,133 | ₩2,877 | ₩2,957 | -3.91% | 18.5만 |
|---|
| 2026.05.11 | ₩3,064 | ₩3,171 | ₩2,967 | ₩3,131 | +2.18% | 21.3만 |
|---|
| 2026.05.08 | ₩3,051 | ₩3,139 | ₩2,850 | ₩3,091 | +1.32% | 33만 |
|---|
| 2026.05.07 | ₩3,105 | ₩3,198 | ₩2,957 | ₩3,051 | -1.72% | 15.6만 |
|---|
| 2026.05.06 | ₩3,011 | ₩3,198 | ₩2,957 | ₩3,118 | +3.56% | 23.9만 |
|---|
| 2026.05.05 | ₩2,904 | ₩3,011 | ₩2,797 | ₩2,998 | +3.23% | 16.8만 |
|---|
| 2026.05.04 | ₩2,944 | ₩2,984 | ₩2,710 | ₩2,890 | -1.82% | 17.3만 |
|---|
| 2026.05.01 | ₩2,757 | ₩3,024 | ₩2,757 | ₩2,944 | +6.80% | 30.9만 |
|---|
| 2026.04.30 | ₩2,676 | ₩2,797 | ₩2,543 | ₩2,757 | +3.00% | 27.9만 |
|---|
| 2026.04.29 | ₩2,569 | ₩2,663 | ₩2,476 | ₩2,650 | +3.13% | 27.9만 |
|---|
| 2026.04.28 | ₩2,676 | ₩2,723 | ₩2,556 | ₩2,569 | -4.00% | 20.5만 |
|---|
| 2026.04.27 | ₩2,810 | ₩2,824 | ₩2,636 | ₩2,690 | -4.29% | 26만 |
|---|
| 2026.04.24 | ₩2,864 | ₩2,977 | ₩2,797 | ₩2,837 | -0.93% | 31.6만 |
|---|
| 2026.04.23 | ₩2,971 | ₩2,977 | ₩2,676 | ₩2,824 | -4.95% | 37.4만 |
|---|
| 2026.04.22 | ₩2,998 | ₩3,142 | ₩2,877 | ₩2,957 | -1.34% | 38.6만 |
|---|
| 2026.04.21 | ₩3,064 | ₩3,212 | ₩2,884 | ₩2,931 | -4.37% | 33.2만 |
|---|
| 2026.04.20 | ₩3,212 | ₩3,265 | ₩3,038 | ₩3,038 | -5.42% | 17.6만 |
|---|
| 2026.04.17 | ₩3,426 | ₩3,553 | ₩3,265 | ₩3,305 | -3.52% | 43.9만 |
|---|
| 2026.04.16 | ₩3,158 | ₩3,372 | ₩2,984 | ₩3,372 | +6.78% | 27.2만 |
|---|
| 2026.04.15 | ₩3,238 | ₩3,426 | ₩3,105 | ₩3,185 | -1.65% | 27.6만 |
|---|
| 2026.04.14 | ₩3,024 | ₩3,292 | ₩2,976 | ₩3,265 | +7.96% | 31.1만 |
|---|
| 2026.04.13 | ₩2,690 | ₩3,038 | ₩2,516 | ₩3,024 | +12.44% | 27.8만 |
|---|
| 2026.04.10 | ₩2,743 | ₩2,944 | ₩2,650 | ₩2,690 | -1.95% | 29.8만 |
|---|
| 2026.04.09 | ₩2,529 | ₩2,743 | ₩2,409 | ₩2,717 | +7.41% | 23만 |
|---|
| 2026.04.08 | ₩2,556 | ₩2,636 | ₩2,449 | ₩2,543 | -0.52% | 23.4만 |
|---|
| 2026.04.07 | ₩2,543 | ₩2,593 | ₩2,355 | ₩2,435 | -4.21% | 16.6만 |
|---|
| 2026.04.06 | ₩2,342 | ₩2,717 | ₩2,342 | ₩2,543 | +8.57% | 19.3만 |
|---|
| 2026.04.02 | ₩2,302 | ₩2,302 | ₩2,141 | ₩2,288 | -0.58% | 25만 |
|---|
| 2026.04.01 | ₩2,596 | ₩2,676 | ₩2,355 | ₩2,355 | -9.28% | 30.6만 |
|---|
| 2026.03.31 | ₩2,476 | ₩2,640 | ₩2,409 | ₩2,609 | +5.41% | 22.1만 |
|---|
| 2026.03.30 | ₩2,489 | ₩2,583 | ₩2,435 | ₩2,449 | -1.61% | 15.1만 |
|---|
| 2026.03.27 | ₩2,543 | ₩2,676 | ₩2,456 | ₩2,529 | -0.53% | 7.8만 |
|---|
| 2026.03.26 | ₩2,650 | ₩2,703 | ₩2,543 | ₩2,543 | -4.04% | 10만 |
|---|
| 2026.03.25 | ₩2,623 | ₩2,743 | ₩2,555 | ₩2,676 | +2.04% | 12.8만 |
|---|
| 2026.03.24 | ₩2,717 | ₩2,797 | ₩2,543 | ₩2,623 | -3.45% | 12.1만 |
|---|
| 2026.03.23 | ₩2,355 | ₩2,743 | ₩2,350 | ₩2,690 | +14.20% | 110.9만 |
|---|
| 2026.03.20 | ₩2,810 | ₩2,931 | ₩2,088 | ₩2,088 | -25.71% | 33.9만 |
|---|
| 2026.03.19 | ₩3,091 | ₩3,158 | ₩2,931 | ₩3,011 | -2.60% | 13.6만 |
|---|
| 2026.03.18 | ₩3,185 | ₩3,198 | ₩3,038 | ₩3,091 | -2.94% | 3.5만 |
|---|
| 2026.03.17 | ₩3,118 | ₩3,332 | ₩3,118 | ₩3,145 | +0.86% | 4.5만 |
|---|
| 2026.03.16 | ₩3,305 | ₩3,419 | ₩3,097 | ₩3,118 | -5.67% | 8만 |
|---|
| 2026.03.13 | ₩3,238 | ₩3,412 | ₩3,212 | ₩3,265 | +0.83% | 9만 |
|---|
| 2026.03.12 | ₩2,998 | ₩3,479 | ₩2,944 | ₩3,305 | +10.27% | 25.3만 |
|---|
| 2026.03.11 | ₩3,519 | ₩3,600 | ₩2,743 | ₩2,743 | -22.05% | 40.4만 |
|---|
| 2026.03.10 | ₩3,479 | ₩3,653 | ₩3,412 | ₩3,412 | -1.92% | 2.7만 |
|---|
| 2026.03.09 | ₩3,546 | ₩3,586 | ₩3,412 | ₩3,546 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩3,466 | ₩3,613 | ₩3,372 | ₩3,613 | +4.25% | 6.2만 |
|---|
| 2026.03.05 | ₩3,640 | ₩3,780 | ₩3,479 | ₩3,600 | -1.10% | 4.1만 |
|---|
| 2026.03.04 | ₩3,506 | ₩3,693 | ₩3,427 | ₩3,640 | +3.82% | 6.8만 |
|---|
| 2026.03.03 | ₩3,319 | ₩3,439 | ₩3,131 | ₩3,426 | +3.23% | 4만 |
|---|
| 2026.03.02 | ₩3,171 | ₩3,426 | ₩3,131 | ₩3,412 | +7.59% | 5.1만 |
|---|
| 2026.02.27 | ₩3,185 | ₩3,292 | ₩3,091 | ₩3,171 | -0.42% | 4만 |
|---|
| 2026.02.26 | ₩3,493 | ₩3,653 | ₩3,158 | ₩3,238 | -7.28% | 9.2만 |
|---|
| 2026.02.25 | ₩3,319 | ₩3,653 | ₩3,319 | ₩3,560 | +7.26% | 6.5만 |
|---|
| 2026.02.24 | ₩2,917 | ₩3,386 | ₩2,917 | ₩3,319 | +13.76% | 3.7만 |
|---|
| 2026.02.23 | ₩3,064 | ₩3,130 | ₩2,971 | ₩2,971 | -3.06% | 1.3만 |
|---|
| 2026.02.20 | ₩3,038 | ₩3,145 | ₩2,917 | ₩3,051 | +0.44% | 2.6만 |
|---|
| 2026.02.19 | ₩2,971 | ₩3,095 | ₩2,743 | ₩2,904 | -2.25% | 5만 |
|---|
| 2026.02.18 | ₩2,944 | ₩3,038 | ₩2,890 | ₩2,917 | -0.91% | 3.8만 |
|---|
| 2026.02.17 | ₩3,145 | ₩3,225 | ₩2,915 | ₩2,957 | -5.96% | 11.5만 |
|---|
| 2026.02.13 | ₩3,252 | ₩3,723 | ₩3,158 | ₩3,225 | -0.82% | 17.3만 |
|---|
| 2026.02.12 | ₩3,386 | ₩3,648 | ₩3,252 | ₩3,305 | -2.37% | 10.4만 |
|---|
| 2026.02.11 | ₩3,560 | ₩3,747 | ₩3,345 | ₩3,506 | -1.50% | 9.9만 |
|---|
| 2026.02.10 | ₩3,626 | ₩3,814 | ₩3,546 | ₩3,560 | -1.85% | 4만 |
|---|
| 2026.02.09 | ₩3,546 | ₩3,986 | ₩3,453 | ₩3,680 | +3.77% | 3.9만 |
|---|
| 2026.02.06 | ₩3,359 | ₩3,731 | ₩3,345 | ₩3,560 | +5.98% | 7만 |
|---|
| 2026.02.05 | ₩3,653 | ₩3,774 | ₩3,345 | ₩3,359 | -8.06% | 8.9만 |
|---|
| 2026.02.04 | ₩3,707 | ₩3,734 | ₩3,479 | ₩3,680 | -0.72% | 13.9만 |
|---|
| 2026.02.03 | ₩3,693 | ₩4,065 | ₩3,600 | ₩3,720 | +0.72% | 11.2만 |
|---|
| 2026.02.02 | ₩3,586 | ₩4,069 | ₩3,573 | ₩3,653 | +1.87% | 5.3만 |
|---|
| 2026.01.30 | ₩3,747 | ₩3,932 | ₩3,626 | ₩3,653 | -2.50% | 9.3만 |
|---|
| 2026.01.29 | ₩3,881 | ₩4,015 | ₩3,814 | ₩3,827 | -1.38% | 9만 |
|---|
| 2026.01.28 | ₩4,068 | ₩4,219 | ₩3,934 | ₩3,974 | -2.30% | 6.9만 |
|---|
| 2026.01.27 | ₩3,948 | ₩4,189 | ₩3,921 | ₩4,095 | +3.73% | 2.8만 |
|---|
| 2026.01.26 | ₩4,055 | ₩4,080 | ₩3,881 | ₩3,921 | -3.30% | 5.3만 |
|---|
| 2026.01.23 | ₩4,028 | ₩4,084 | ₩3,961 | ₩4,028 | 0.00% | 4.5만 |
|---|
| 2026.01.22 | ₩4,081 | ₩4,095 | ₩3,968 | ₩4,041 | -0.98% | 2.7만 |
|---|
| 2026.01.21 | ₩4,242 | ₩4,388 | ₩3,961 | ₩4,041 | -4.73% | 6.2만 |
|---|
| 2026.01.20 | ₩3,881 | ₩4,362 | ₩3,881 | ₩4,255 | +9.66% | 12.6만 |
|---|
| 2026.01.16 | ₩4,229 | ₩4,470 | ₩3,974 | ₩3,988 | -5.70% | 19.6만 |
|---|
| 2026.01.15 | ₩4,470 | ₩4,475 | ₩4,229 | ₩4,269 | -4.49% | 7.2만 |
|---|
| 2026.01.14 | ₩4,510 | ₩4,643 | ₩4,384 | ₩4,483 | -0.59% | 6.5만 |
|---|
| 2026.01.13 | ₩4,536 | ₩4,550 | ₩4,376 | ₩4,523 | -0.29% | 6.8만 |
|---|
| 2026.01.12 | ₩4,443 | ₩4,557 | ₩4,349 | ₩4,510 | +1.51% | 9.1만 |
|---|
| 2026.01.09 | ₩4,282 | ₩4,416 | ₩4,134 | ₩4,376 | +2.19% | 10.1만 |
|---|
| 2026.01.08 | ₩3,974 | ₩4,255 | ₩3,881 | ₩4,229 | +6.40% | 7.8만 |
|---|
| 2026.01.07 | ₩4,095 | ₩4,135 | ₩3,907 | ₩4,041 | -1.31% | 5.9만 |
|---|
| 2026.01.06 | ₩3,988 | ₩4,108 | ₩3,882 | ₩4,068 | +2.01% | 7.3만 |
|---|
| 2026.01.05 | ₩3,841 | ₩4,148 | ₩3,756 | ₩3,988 | +3.83% | 15.5만 |
|---|
| 2026.01.02 | ₩3,626 | ₩3,787 | ₩3,519 | ₩3,747 | +3.32% | 6.1만 |
|---|
| 2025.12.31 | ₩3,359 | ₩3,693 | ₩3,332 | ₩3,533 | +5.18% | 10.1만 |
|---|
| 2025.12.30 | ₩3,230 | ₩3,519 | ₩3,225 | ₩3,386 | +4.81% | 14.3만 |
|---|
| 2025.12.29 | ₩3,345 | ₩3,399 | ₩3,185 | ₩3,225 | -3.60% | 7.5만 |
|---|
| 2025.12.26 | ₩3,479 | ₩3,533 | ₩3,305 | ₩3,345 | -3.85% | 6.8만 |
|---|
| 2025.12.24 | ₩3,546 | ₩3,546 | ₩3,453 | ₩3,533 | -0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩3,640 | ₩3,640 | ₩3,519 | ₩3,546 | -2.57% | 4.9만 |
|---|
| 2025.12.22 | ₩3,533 | ₩3,707 | ₩3,506 | ₩3,640 | +3.03% | 14.7만 |
|---|
| 2025.12.19 | ₩3,653 | ₩3,760 | ₩3,459 | ₩3,493 | -4.40% | 33만 |
|---|
| 2025.12.18 | ₩3,613 | ₩3,720 | ₩3,573 | ₩3,640 | +0.74% | 7.3만 |
|---|
| 2025.12.17 | ₩3,586 | ₩3,734 | ₩3,493 | ₩3,546 | -1.12% | 4.9만 |
|---|
| 2025.12.16 | ₩3,479 | ₩3,613 | ₩3,412 | ₩3,560 | +2.31% | 5.6만 |
|---|
| 2025.12.15 | ₩3,720 | ₩3,720 | ₩3,479 | ₩3,493 | -6.12% | 11.4만 |
|---|
| 2025.12.12 | ₩3,881 | ₩3,948 | ₩3,720 | ₩3,827 | -1.38% | 6.2만 |
|---|
| 2025.12.11 | ₩3,988 | ₩4,028 | ₩3,894 | ₩3,907 | -2.01% | 5.7만 |
|---|
| 2025.12.10 | ₩3,854 | ₩4,095 | ₩3,854 | ₩4,068 | +5.56% | 13.1만 |
|---|
| 2025.12.09 | ₩3,921 | ₩4,068 | ₩3,854 | ₩3,974 | +1.37% | 11만 |
|---|
| 2025.12.08 | ₩4,001 | ₩4,001 | ₩3,774 | ₩3,934 | -1.67% | 6.6만 |
|---|
| 2025.12.05 | ₩3,961 | ₩4,001 | ₩3,867 | ₩3,894 | -1.69% | 7.7만 |
|---|
| 2025.12.04 | ₩3,894 | ₩4,015 | ₩3,881 | ₩4,015 | +3.09% | 5.5만 |
|---|
| 2025.12.03 | ₩3,974 | ₩4,041 | ₩3,830 | ₩3,988 | +0.34% | 11.6만 |
|---|
| 2025.12.02 | ₩3,974 | ₩4,081 | ₩3,926 | ₩3,974 | 0.00% | 6.1만 |
|---|
| 2025.12.01 | ₩3,921 | ₩3,961 | ₩3,747 | ₩3,961 | +1.02% | 13.1만 |
|---|
| 2025.11.28 | ₩4,001 | ₩4,148 | ₩3,921 | ₩3,974 | -0.67% | 7.1만 |
|---|
| 2025.11.26 | ₩3,760 | ₩4,048 | ₩3,760 | ₩4,041 | +7.47% | 10.8만 |
|---|
| 2025.11.25 | ₩3,707 | ₩3,988 | ₩3,667 | ₩3,894 | +5.05% | 9만 |
|---|
| 2025.11.24 | ₩3,760 | ₩3,867 | ₩3,676 | ₩3,827 | +1.78% | 6.1만 |
|---|
| 2025.11.21 | ₩3,426 | ₩3,798 | ₩3,426 | ₩3,760 | +9.77% | 14.6만 |
|---|
| 2025.11.20 | ₩3,894 | ₩4,015 | ₩3,506 | ₩3,519 | -9.62% | 25.2만 |
|---|
| 2025.11.19 | ₩3,948 | ₩4,055 | ₩3,838 | ₩3,867 | -2.03% | 10.8만 |
|---|
| 2025.11.18 | ₩3,640 | ₩4,015 | ₩3,633 | ₩3,961 | +8.82% | 16.1만 |
|---|
| 2025.11.17 | ₩4,202 | ₩4,202 | ₩3,680 | ₩3,800 | -9.55% | 18.2만 |
|---|
| 2025.11.14 | ₩3,881 | ₩4,282 | ₩3,723 | ₩4,255 | +9.66% | 60.4만 |
|---|
| 2025.11.13 | ₩3,894 | ₩4,215 | ₩3,881 | ₩4,041 | +3.78% | 34.3만 |
|---|
| 2025.11.12 | ₩4,416 | ₩4,510 | ₩3,827 | ₩3,907 | -11.52% | 525.1만 |
|---|
| 2025.11.11 | ₩4,429 | ₩4,457 | ₩4,175 | ₩4,269 | -3.63% | 12.6만 |
|---|
| 2025.11.10 | ₩4,349 | ₩4,535 | ₩4,349 | ₩4,376 | +0.62% | 5.4만 |
|---|
| 2025.11.07 | ₩4,349 | ₩4,416 | ₩4,215 | ₩4,269 | -1.85% | 6.1만 |
|---|
| 2025.11.06 | ₩4,751 | ₩4,751 | ₩4,389 | ₩4,456 | -6.20% | 7.2만 |
|---|
| 2025.11.05 | ₩4,282 | ₩4,751 | ₩4,282 | ₩4,737 | +10.62% | 11.8만 |
|---|
| 2025.11.04 | ₩4,296 | ₩4,515 | ₩4,175 | ₩4,242 | -1.25% | 10.1만 |
|---|
| 2025.11.03 | ₩4,657 | ₩4,657 | ₩4,362 | ₩4,429 | -4.89% | 13.1만 |
|---|
| 2025.10.31 | ₩4,577 | ₩4,764 | ₩4,550 | ₩4,670 | +2.05% | 6.6만 |
|---|
| 2025.10.30 | ₩4,590 | ₩4,643 | ₩4,510 | ₩4,590 | 0.00% | 6.2만 |
|---|
| 2025.10.29 | ₩4,617 | ₩4,697 | ₩4,484 | ₩4,550 | -1.45% | 6.1만 |
|---|
| 2025.10.28 | ₩4,724 | ₩4,791 | ₩4,583 | ₩4,617 | -2.27% | 10만 |
|---|
| 2025.10.27 | ₩4,831 | ₩4,831 | ₩4,590 | ₩4,697 | -2.77% | 13.3만 |
|---|
| 2025.10.24 | ₩4,603 | ₩4,751 | ₩4,550 | ₩4,724 | +2.62% | 8.4만 |
|---|
| 2025.10.23 | ₩4,389 | ₩4,570 | ₩4,389 | ₩4,550 | +3.66% | 8.8만 |
|---|
| 2025.10.22 | ₩4,630 | ₩4,791 | ₩4,202 | ₩4,296 | -7.23% | 50.6만 |
|---|
| 2025.10.21 | ₩4,764 | ₩4,875 | ₩4,630 | ₩4,670 | -1.97% | 18.6만 |
|---|
| 2025.10.20 | ₩4,978 | ₩5,072 | ₩4,777 | ₩4,884 | -1.88% | 25만 |
|---|
| 2025.10.17 | ₩4,817 | ₩5,058 | ₩4,764 | ₩4,817 | 0.00% | 23만 |
|---|
| 2025.10.16 | ₩5,299 | ₩5,299 | ₩4,925 | ₩4,938 | -6.82% | 20만 |
|---|
| 2025.10.15 | ₩5,165 | ₩5,420 | ₩5,111 | ₩5,299 | +2.59% | 53.3만 |
|---|
| 2025.10.14 | ₩4,831 | ₩5,072 | ₩4,710 | ₩5,018 | +3.88% | 21.1만 |
|---|
| 2025.10.13 | ₩5,206 | ₩5,232 | ₩4,884 | ₩4,991 | -4.11% | 17.7만 |
|---|
| 2025.10.10 | ₩5,299 | ₩5,433 | ₩4,858 | ₩5,005 | -5.56% | 36.7만 |
|---|