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 | ₩1,703 | ₩1,864 | ₩1,703 | ₩1,844 | +8.27% | 3.3만 |
| 2026.10.08 | ₩1,757 | ₩1,824 | ₩1,690 | ₩1,743 | -0.76% | 3.9만 |
| 2026.10.07 | ₩1,878 | ₩1,918 | ₩1,730 | ₩1,784 | -5.00% | 11.7만 |
| 2026.10.06 | ₩1,958 | ₩2,092 | ₩1,904 | ₩1,904 | -2.74% | 8.8만 |
| 2026.10.05 | ₩1,862 | ₩2,092 | ₩1,862 | ₩2,005 | +7.71% | 13만 |
| 2026.10.02 | ₩1,971 | ₩1,998 | ₩1,851 | ₩1,878 | -4.76% | 5만 |
| 2026.10.01 | ₩1,891 | ₩1,891 | ₩1,824 | ₩1,864 | -1.42% | 3만 |
| 2026.09.30 | ₩1,857 | ₩1,945 | ₩1,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,878 |
| +1.08% |
| 3.6만 |
| 2026.09.29 | ₩1,824 | ₩1,884 | ₩1,824 | ₩1,878 | +2.94% | 6.5만 |
|---|
| 2026.09.28 | ₩1,918 | ₩1,931 | ₩1,837 | ₩1,837 | -4.20% | 4.3만 |
|---|
| 2026.09.25 | ₩1,918 | ₩1,958 | ₩1,878 | ₩1,945 | +1.40% | 2.8만 |
|---|
| 2026.09.24 | ₩1,811 | ₩2,012 | ₩1,784 | ₩1,918 | +5.93% | 5.7만 |
|---|
| 2026.09.23 | ₩1,958 | ₩1,971 | ₩1,844 | ₩1,851 | -5.48% | 5.9만 |
|---|
| 2026.09.22 | ₩1,985 | ₩2,025 | ₩1,945 | ₩1,971 | -0.68% | 6.1만 |
|---|
| 2026.09.21 | ₩1,931 | ₩2,159 | ₩1,884 | ₩1,945 | +0.69% | 29.8만 |
|---|
| 2026.09.18 | ₩1,743 | ₩1,864 | ₩1,730 | ₩1,837 | +5.38% | 9.5만 |
|---|
| 2026.09.17 | ₩1,676 | ₩1,757 | ₩1,663 | ₩1,717 | +2.40% | 5.7만 |
|---|
| 2026.09.16 | ₩1,730 | ₩1,730 | ₩1,663 | ₩1,663 | -3.88% | 3.2만 |
|---|
| 2026.09.15 | ₩1,824 | ₩1,824 | ₩1,636 | ₩1,703 | -6.62% | 9.7만 |
|---|
| 2026.09.14 | ₩1,730 | ₩1,824 | ₩1,717 | ₩1,824 | +5.43% | 8.5만 |
|---|
| 2026.09.11 | ₩1,717 | ₩1,811 | ₩1,676 | ₩1,730 | +0.78% | 9.3만 |
|---|
| 2026.09.10 | ₩1,690 | ₩1,769 | ₩1,660 | ₩1,676 | -0.79% | 1.8만 |
|---|
| 2026.09.09 | ₩1,784 | ₩1,784 | ₩1,703 | ₩1,743 | -2.26% | 8.7만 |
|---|
| 2026.09.08 | ₩1,784 | ₩1,857 | ₩1,743 | ₩1,797 | +0.75% | 4.4만 |
|---|
| 2026.09.04 | ₩1,757 | ₩1,797 | ₩1,703 | ₩1,784 | +1.53% | 9만 |
|---|
| 2026.09.03 | ₩1,650 | ₩1,811 | ₩1,650 | ₩1,784 | +8.13% | 11.3만 |
|---|
| 2026.09.02 | ₩1,663 | ₩1,663 | ₩1,583 | ₩1,650 | -0.81% | 10.8만 |
|---|
| 2026.09.01 | ₩1,770 | ₩1,770 | ₩1,650 | ₩1,663 | -6.06% | 10.2만 |
|---|
| 2026.08.31 | ₩1,797 | ₩1,797 | ₩1,743 | ₩1,784 | -0.75% | 12.9만 |
|---|
| 2026.08.28 | ₩1,904 | ₩1,918 | ₩1,757 | ₩1,797 | -5.63% | 14만 |
|---|
| 2026.08.27 | ₩1,864 | ₩2,051 | ₩1,864 | ₩1,904 | +2.16% | 20.1만 |
|---|
| 2026.08.26 | ₩1,998 | ₩2,025 | ₩1,878 | ₩1,891 | -5.37% | 11.2만 |
|---|
| 2026.08.25 | ₩2,079 | ₩2,126 | ₩1,945 | ₩1,998 | -3.87% | 19.9만 |
|---|
| 2026.08.24 | ₩2,119 | ₩2,213 | ₩2,072 | ₩2,132 | +0.63% | 34.3만 |
|---|
| 2026.08.21 | ₩1,931 | ₩2,186 | ₩1,851 | ₩2,119 | +9.72% | 42.4만 |
|---|
| 2026.08.20 | ₩1,837 | ₩1,985 | ₩1,764 | ₩1,945 | +5.84% | 39만 |
|---|
| 2026.08.19 | ₩1,717 | ₩1,837 | ₩1,690 | ₩1,743 | +1.56% | 16.5만 |
|---|
| 2026.08.18 | ₩1,764 | ₩1,837 | ₩1,697 | ₩1,730 | -1.90% | 12.3만 |
|---|
| 2026.08.17 | ₩1,650 | ₩1,904 | ₩1,650 | ₩1,730 | +4.88% | 43.3만 |
|---|
| 2026.08.14 | ₩1,770 | ₩1,945 | ₩1,757 | ₩1,945 | +9.85% | 41만 |
|---|
| 2026.08.13 | ₩1,797 | ₩2,032 | ₩1,717 | ₩1,717 | -4.48% | 47.8만 |
|---|
| 2026.08.12 | ₩1,784 | ₩1,951 | ₩1,730 | ₩1,743 | -2.26% | 39.2만 |
|---|
| 2026.08.11 | ₩1,743 | ₩1,743 | ₩1,730 | ₩1,730 | -0.77% | 10.1만 |
|---|
| 2026.08.10 | ₩1,743 | ₩1,743 | ₩1,730 | ₩1,730 | -0.77% | 18.2만 |
|---|
| 2026.08.07 | ₩1,743 | ₩1,743 | ₩1,730 | ₩1,743 | 0.00% | 8.5만 |
|---|
| 2026.08.06 | ₩1,730 | ₩1,743 | ₩1,730 | ₩1,730 | 0.00% | 8.4만 |
|---|
| 2026.08.05 | ₩1,837 | ₩1,837 | ₩1,717 | ₩1,717 | -6.57% | 5.6만 |
|---|
| 2026.08.04 | ₩1,824 | ₩1,837 | ₩1,770 | ₩1,811 | -0.74% | 7만 |
|---|
| 2026.08.03 | ₩1,891 | ₩1,910 | ₩1,770 | ₩1,770 | -6.38% | 5만 |
|---|
| 2026.07.31 | ₩1,770 | ₩1,904 | ₩1,770 | ₩1,878 | +6.06% | 9.5만 |
|---|
| 2026.07.30 | ₩1,770 | ₩2,146 | ₩1,743 | ₩1,757 | -0.76% | 33.6만 |
|---|
| 2026.07.29 | ₩1,804 | ₩1,804 | ₩1,690 | ₩1,690 | -6.32% | 11.9만 |
|---|
| 2026.07.28 | ₩1,757 | ₩1,862 | ₩1,737 | ₩1,824 | +3.82% | 17.9만 |
|---|
| 2026.07.27 | ₩1,770 | ₩1,824 | ₩1,730 | ₩1,811 | +2.27% | 6.4만 |
|---|
| 2026.07.24 | ₩1,797 | ₩1,811 | ₩1,723 | ₩1,757 | -2.24% | 6.2만 |
|---|
| 2026.07.23 | ₩1,958 | ₩1,971 | ₩1,743 | ₩1,757 | -10.27% | 17만 |
|---|
| 2026.07.22 | ₩2,092 | ₩2,112 | ₩1,918 | ₩1,945 | -7.05% | 13.6만 |
|---|
| 2026.07.21 | ₩2,025 | ₩2,159 | ₩2,005 | ₩2,025 | 0.00% | 28.3만 |
|---|
| 2026.07.20 | ₩1,891 | ₩2,039 | ₩1,891 | ₩1,998 | +5.67% | 24만 |
|---|
| 2026.07.17 | ₩1,837 | ₩1,925 | ₩1,837 | ₩1,878 | +2.19% | 4.5만 |
|---|
| 2026.07.16 | ₩1,878 | ₩1,965 | ₩1,851 | ₩1,918 | +2.14% | 6만 |
|---|
| 2026.07.15 | ₩1,945 | ₩2,025 | ₩1,911 | ₩1,918 | -1.38% | 5.1만 |
|---|
| 2026.07.14 | ₩1,837 | ₩1,985 | ₩1,824 | ₩1,945 | +5.84% | 11.7만 |
|---|
| 2026.07.13 | ₩1,851 | ₩1,878 | ₩1,784 | ₩1,797 | -2.90% | 5만 |
|---|
| 2026.07.10 | ₩1,931 | ₩1,945 | ₩1,871 | ₩1,891 | -2.08% | 4.8만 |
|---|
| 2026.07.09 | ₩1,878 | ₩2,018 | ₩1,851 | ₩1,931 | +2.86% | 12.5만 |
|---|
| 2026.07.08 | ₩1,784 | ₩1,891 | ₩1,784 | ₩1,878 | +5.26% | 10만 |
|---|
| 2026.07.07 | ₩1,904 | ₩1,931 | ₩1,797 | ₩1,824 | -4.23% | 12.4만 |
|---|
| 2026.07.06 | ₩1,891 | ₩1,985 | ₩1,864 | ₩1,931 | +2.13% | 15만 |
|---|
| 2026.07.02 | ₩1,851 | ₩2,039 | ₩1,851 | ₩1,864 | +0.72% | 39.1만 |
|---|
| 2026.07.01 | ₩1,878 | ₩1,945 | ₩1,757 | ₩1,757 | -6.43% | 31.6만 |
|---|
| 2026.06.30 | ₩1,998 | ₩2,025 | ₩1,878 | ₩1,891 | -5.37% | 23.9만 |
|---|
| 2026.06.29 | ₩2,012 | ₩2,065 | ₩1,918 | ₩2,012 | 0.00% | 26.7만 |
|---|
| 2026.06.26 | ₩1,931 | ₩2,052 | ₩1,931 | ₩1,998 | +3.47% | 9.9만 |
|---|
| 2026.06.25 | ₩2,092 | ₩2,119 | ₩1,931 | ₩1,958 | -6.41% | 17.6만 |
|---|
| 2026.06.24 | ₩2,173 | ₩2,186 | ₩1,985 | ₩2,039 | -6.17% | 25.5만 |
|---|
| 2026.06.23 | ₩2,213 | ₩2,213 | ₩2,119 | ₩2,132 | -3.64% | 30만 |
|---|
| 2026.06.22 | ₩2,280 | ₩2,721 | ₩2,199 | ₩2,253 | -1.18% | 41.3만 |
|---|
| 2026.06.18 | ₩2,320 | ₩2,385 | ₩2,213 | ₩2,280 | -1.73% | 25.9만 |
|---|
| 2026.06.17 | ₩2,414 | ₩2,508 | ₩2,240 | ₩2,253 | -6.67% | 20.7만 |
|---|
| 2026.06.16 | ₩2,441 | ₩2,548 | ₩2,394 | ₩2,401 | -1.65% | 21.8만 |
|---|
| 2026.06.15 | ₩2,280 | ₩2,535 | ₩2,240 | ₩2,454 | +7.65% | 28.4만 |
|---|
| 2026.06.12 | ₩2,213 | ₩2,307 | ₩2,119 | ₩2,159 | -2.42% | 46만 |
|---|
| 2026.06.11 | ₩2,307 | ₩2,313 | ₩2,106 | ₩2,226 | -3.49% | 68.4만 |
|---|
| 2026.06.10 | ₩2,454 | ₩2,454 | ₩2,248 | ₩2,307 | -6.01% | 26.4만 |
|---|
| 2026.06.09 | ₩2,414 | ₩2,548 | ₩2,213 | ₩2,347 | -2.78% | 34.1만 |
|---|
| 2026.06.08 | ₩2,334 | ₩2,359 | ₩2,240 | ₩2,293 | -1.72% | 28.6만 |
|---|
| 2026.06.05 | ₩2,521 | ₩2,533 | ₩2,166 | ₩2,213 | -12.23% | 22.2만 |
|---|
| 2026.06.04 | ₩2,682 | ₩2,749 | ₩2,548 | ₩2,575 | -4.00% | 19.6만 |
|---|
| 2026.06.03 | ₩2,816 | ₩2,890 | ₩2,655 | ₩2,709 | -3.81% | 17.5만 |
|---|
| 2026.06.02 | ₩2,723 | ₩2,870 | ₩2,615 | ₩2,803 | +2.96% | 19.6만 |
|---|
| 2026.06.01 | ₩2,495 | ₩2,882 | ₩2,454 | ₩2,790 | +11.83% | 30.8만 |
|---|
| 2026.05.29 | ₩2,253 | ₩2,627 | ₩2,199 | ₩2,495 | +10.71% | 63.1만 |
|---|
| 2026.05.28 | ₩2,736 | ₩2,776 | ₩2,642 | ₩2,682 | -1.96% | 31.5만 |
|---|
| 2026.05.27 | ₩2,749 | ₩2,776 | ₩2,674 | ₩2,736 | -0.49% | 16.3만 |
|---|
| 2026.05.26 | ₩2,749 | ₩2,883 | ₩2,684 | ₩2,749 | 0.00% | 22.4만 |
|---|
| 2026.05.22 | ₩2,655 | ₩2,790 | ₩2,642 | ₩2,736 | +3.03% | 16.3만 |
|---|
| 2026.05.21 | ₩2,669 | ₩2,763 | ₩2,629 | ₩2,723 | +2.01% | 17.1만 |
|---|
| 2026.05.20 | ₩2,548 | ₩2,803 | ₩2,495 | ₩2,709 | +6.32% | 19.3만 |
|---|
| 2026.05.19 | ₩2,548 | ₩2,669 | ₩2,535 | ₩2,548 | 0.00% | 15.6만 |
|---|
| 2026.05.18 | ₩2,682 | ₩2,702 | ₩2,454 | ₩2,575 | -4.00% | 24.1만 |
|---|
| 2026.05.15 | ₩2,843 | ₩2,843 | ₩2,655 | ₩2,723 | -4.25% | 17.2만 |
|---|
| 2026.05.14 | ₩2,977 | ₩3,056 | ₩2,830 | ₩2,910 | -2.25% | 19.2만 |
|---|
| 2026.05.13 | ₩2,951 | ₩2,964 | ₩2,790 | ₩2,924 | -0.91% | 14.6만 |
|---|
| 2026.05.12 | ₩3,085 | ₩3,140 | ₩2,883 | ₩2,964 | -3.91% | 18.5만 |
|---|
| 2026.05.11 | ₩3,071 | ₩3,179 | ₩2,973 | ₩3,138 | +2.18% | 21.3만 |
|---|
| 2026.05.08 | ₩3,058 | ₩3,146 | ₩2,857 | ₩3,098 | +1.32% | 33만 |
|---|
| 2026.05.07 | ₩3,111 | ₩3,205 | ₩2,964 | ₩3,058 | -1.72% | 15.6만 |
|---|
| 2026.05.06 | ₩3,018 | ₩3,205 | ₩2,964 | ₩3,125 | +3.56% | 23.9만 |
|---|
| 2026.05.05 | ₩2,910 | ₩3,018 | ₩2,803 | ₩3,004 | +3.23% | 16.8만 |
|---|
| 2026.05.04 | ₩2,951 | ₩2,991 | ₩2,716 | ₩2,897 | -1.82% | 17.3만 |
|---|
| 2026.05.01 | ₩2,763 | ₩3,031 | ₩2,763 | ₩2,951 | +6.80% | 30.9만 |
|---|
| 2026.04.30 | ₩2,682 | ₩2,803 | ₩2,548 | ₩2,763 | +3.00% | 27.9만 |
|---|
| 2026.04.29 | ₩2,575 | ₩2,669 | ₩2,481 | ₩2,655 | +3.13% | 27.9만 |
|---|
| 2026.04.28 | ₩2,682 | ₩2,729 | ₩2,562 | ₩2,575 | -4.00% | 20.5만 |
|---|
| 2026.04.27 | ₩2,816 | ₩2,830 | ₩2,642 | ₩2,696 | -4.29% | 26만 |
|---|
| 2026.04.24 | ₩2,870 | ₩2,984 | ₩2,803 | ₩2,843 | -0.93% | 31.6만 |
|---|
| 2026.04.23 | ₩2,977 | ₩2,984 | ₩2,682 | ₩2,830 | -4.95% | 37.4만 |
|---|
| 2026.04.22 | ₩3,004 | ₩3,149 | ₩2,883 | ₩2,964 | -1.34% | 38.6만 |
|---|
| 2026.04.21 | ₩3,071 | ₩3,219 | ₩2,890 | ₩2,937 | -4.37% | 33.2만 |
|---|
| 2026.04.20 | ₩3,219 | ₩3,272 | ₩3,044 | ₩3,044 | -5.42% | 17.6만 |
|---|
| 2026.04.17 | ₩3,433 | ₩3,561 | ₩3,272 | ₩3,313 | -3.52% | 43.9만 |
|---|
| 2026.04.16 | ₩3,165 | ₩3,380 | ₩2,991 | ₩3,380 | +6.78% | 27.2만 |
|---|
| 2026.04.15 | ₩3,246 | ₩3,433 | ₩3,111 | ₩3,192 | -1.65% | 27.6만 |
|---|
| 2026.04.14 | ₩3,031 | ₩3,299 | ₩2,983 | ₩3,272 | +7.96% | 31.1만 |
|---|
| 2026.04.13 | ₩2,696 | ₩3,044 | ₩2,521 | ₩3,031 | +12.44% | 27.8만 |
|---|
| 2026.04.10 | ₩2,749 | ₩2,951 | ₩2,655 | ₩2,696 | -1.95% | 29.8만 |
|---|
| 2026.04.09 | ₩2,535 | ₩2,749 | ₩2,414 | ₩2,723 | +7.41% | 23만 |
|---|
| 2026.04.08 | ₩2,562 | ₩2,642 | ₩2,454 | ₩2,548 | -0.52% | 23.4만 |
|---|
| 2026.04.07 | ₩2,548 | ₩2,599 | ₩2,360 | ₩2,441 | -4.21% | 16.6만 |
|---|
| 2026.04.06 | ₩2,347 | ₩2,723 | ₩2,347 | ₩2,548 | +8.57% | 19.3만 |
|---|
| 2026.04.02 | ₩2,307 | ₩2,307 | ₩2,146 | ₩2,293 | -0.58% | 25만 |
|---|
| 2026.04.01 | ₩2,602 | ₩2,682 | ₩2,360 | ₩2,360 | -9.28% | 30.6만 |
|---|
| 2026.03.31 | ₩2,481 | ₩2,646 | ₩2,414 | ₩2,615 | +5.41% | 22.1만 |
|---|
| 2026.03.30 | ₩2,495 | ₩2,588 | ₩2,441 | ₩2,454 | -1.61% | 15.1만 |
|---|
| 2026.03.27 | ₩2,548 | ₩2,682 | ₩2,461 | ₩2,535 | -0.53% | 7.8만 |
|---|
| 2026.03.26 | ₩2,655 | ₩2,709 | ₩2,548 | ₩2,548 | -4.04% | 10만 |
|---|
| 2026.03.25 | ₩2,629 | ₩2,749 | ₩2,560 | ₩2,682 | +2.04% | 12.8만 |
|---|
| 2026.03.24 | ₩2,723 | ₩2,803 | ₩2,548 | ₩2,629 | -3.45% | 12.1만 |
|---|
| 2026.03.23 | ₩2,360 | ₩2,749 | ₩2,355 | ₩2,696 | +14.20% | 110.9만 |
|---|
| 2026.03.20 | ₩2,816 | ₩2,937 | ₩2,092 | ₩2,092 | -25.71% | 33.9만 |
|---|
| 2026.03.19 | ₩3,098 | ₩3,165 | ₩2,937 | ₩3,018 | -2.60% | 13.6만 |
|---|
| 2026.03.18 | ₩3,192 | ₩3,205 | ₩3,044 | ₩3,098 | -2.94% | 3.5만 |
|---|
| 2026.03.17 | ₩3,125 | ₩3,339 | ₩3,125 | ₩3,152 | +0.86% | 4.5만 |
|---|
| 2026.03.16 | ₩3,313 | ₩3,427 | ₩3,103 | ₩3,125 | -5.67% | 8만 |
|---|
| 2026.03.13 | ₩3,246 | ₩3,420 | ₩3,219 | ₩3,272 | +0.83% | 9만 |
|---|
| 2026.03.12 | ₩3,004 | ₩3,487 | ₩2,951 | ₩3,313 | +10.27% | 25.3만 |
|---|
| 2026.03.11 | ₩3,527 | ₩3,608 | ₩2,749 | ₩2,749 | -22.05% | 40.4만 |
|---|
| 2026.03.10 | ₩3,487 | ₩3,661 | ₩3,420 | ₩3,420 | -1.92% | 2.7만 |
|---|
| 2026.03.09 | ₩3,554 | ₩3,594 | ₩3,420 | ₩3,554 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩3,474 | ₩3,621 | ₩3,380 | ₩3,621 | +4.25% | 6.2만 |
|---|
| 2026.03.05 | ₩3,648 | ₩3,789 | ₩3,487 | ₩3,608 | -1.10% | 4.1만 |
|---|
| 2026.03.04 | ₩3,514 | ₩3,702 | ₩3,435 | ₩3,648 | +3.82% | 6.8만 |
|---|
| 2026.03.03 | ₩3,326 | ₩3,447 | ₩3,138 | ₩3,433 | +3.23% | 4만 |
|---|
| 2026.03.02 | ₩3,179 | ₩3,433 | ₩3,138 | ₩3,420 | +7.59% | 5.1만 |
|---|
| 2026.02.27 | ₩3,192 | ₩3,299 | ₩3,098 | ₩3,179 | -0.42% | 4만 |
|---|
| 2026.02.26 | ₩3,500 | ₩3,661 | ₩3,165 | ₩3,246 | -7.28% | 9.2만 |
|---|
| 2026.02.25 | ₩3,326 | ₩3,661 | ₩3,326 | ₩3,567 | +7.26% | 6.5만 |
|---|
| 2026.02.24 | ₩2,924 | ₩3,393 | ₩2,924 | ₩3,326 | +13.76% | 3.7만 |
|---|
| 2026.02.23 | ₩3,071 | ₩3,137 | ₩2,977 | ₩2,977 | -3.06% | 1.3만 |
|---|
| 2026.02.20 | ₩3,044 | ₩3,152 | ₩2,924 | ₩3,058 | +0.44% | 2.6만 |
|---|
| 2026.02.19 | ₩2,977 | ₩3,102 | ₩2,749 | ₩2,910 | -2.25% | 5만 |
|---|
| 2026.02.18 | ₩2,951 | ₩3,044 | ₩2,897 | ₩2,924 | -0.91% | 3.8만 |
|---|
| 2026.02.17 | ₩3,152 | ₩3,232 | ₩2,921 | ₩2,964 | -5.96% | 11.5만 |
|---|
| 2026.02.13 | ₩3,259 | ₩3,731 | ₩3,165 | ₩3,232 | -0.82% | 17.3만 |
|---|
| 2026.02.12 | ₩3,393 | ₩3,656 | ₩3,259 | ₩3,313 | -2.37% | 10.4만 |
|---|
| 2026.02.11 | ₩3,567 | ₩3,755 | ₩3,353 | ₩3,514 | -1.50% | 9.9만 |
|---|
| 2026.02.10 | ₩3,634 | ₩3,822 | ₩3,554 | ₩3,567 | -1.85% | 4만 |
|---|
| 2026.02.09 | ₩3,554 | ₩3,995 | ₩3,460 | ₩3,688 | +3.77% | 3.9만 |
|---|
| 2026.02.06 | ₩3,366 | ₩3,739 | ₩3,353 | ₩3,567 | +5.98% | 7만 |
|---|
| 2026.02.05 | ₩3,661 | ₩3,782 | ₩3,353 | ₩3,366 | -8.06% | 8.9만 |
|---|
| 2026.02.04 | ₩3,715 | ₩3,742 | ₩3,487 | ₩3,688 | -0.72% | 13.9만 |
|---|
| 2026.02.03 | ₩3,702 | ₩4,074 | ₩3,608 | ₩3,728 | +0.72% | 11.2만 |
|---|
| 2026.02.02 | ₩3,594 | ₩4,078 | ₩3,581 | ₩3,661 | +1.87% | 5.3만 |
|---|
| 2026.01.30 | ₩3,755 | ₩3,940 | ₩3,634 | ₩3,661 | -2.50% | 9.3만 |
|---|
| 2026.01.29 | ₩3,889 | ₩4,023 | ₩3,822 | ₩3,836 | -1.38% | 9만 |
|---|
| 2026.01.28 | ₩4,077 | ₩4,229 | ₩3,943 | ₩3,983 | -2.30% | 6.9만 |
|---|
| 2026.01.27 | ₩3,956 | ₩4,198 | ₩3,930 | ₩4,104 | +3.73% | 2.8만 |
|---|
| 2026.01.26 | ₩4,064 | ₩4,089 | ₩3,889 | ₩3,930 | -3.30% | 5.3만 |
|---|
| 2026.01.23 | ₩4,037 | ₩4,093 | ₩3,970 | ₩4,037 | 0.00% | 4.5만 |
|---|
| 2026.01.22 | ₩4,090 | ₩4,104 | ₩3,976 | ₩4,050 | -0.98% | 2.7만 |
|---|
| 2026.01.21 | ₩4,251 | ₩4,398 | ₩3,970 | ₩4,050 | -4.73% | 6.2만 |
|---|
| 2026.01.20 | ₩3,889 | ₩4,372 | ₩3,889 | ₩4,265 | +9.66% | 12.6만 |
|---|
| 2026.01.16 | ₩4,238 | ₩4,479 | ₩3,983 | ₩3,997 | -5.70% | 19.6만 |
|---|
| 2026.01.15 | ₩4,479 | ₩4,485 | ₩4,238 | ₩4,278 | -4.49% | 7.2만 |
|---|
| 2026.01.14 | ₩4,520 | ₩4,654 | ₩4,394 | ₩4,493 | -0.59% | 6.5만 |
|---|
| 2026.01.13 | ₩4,546 | ₩4,560 | ₩4,386 | ₩4,533 | -0.29% | 6.8만 |
|---|
| 2026.01.12 | ₩4,453 | ₩4,567 | ₩4,359 | ₩4,520 | +1.51% | 9.1만 |
|---|
| 2026.01.09 | ₩4,292 | ₩4,426 | ₩4,143 | ₩4,386 | +2.19% | 10.1만 |
|---|
| 2026.01.08 | ₩3,983 | ₩4,265 | ₩3,889 | ₩4,238 | +6.40% | 7.8만 |
|---|
| 2026.01.07 | ₩4,104 | ₩4,144 | ₩3,916 | ₩4,050 | -1.31% | 5.9만 |
|---|
| 2026.01.06 | ₩3,997 | ₩4,117 | ₩3,891 | ₩4,077 | +2.01% | 7.3만 |
|---|
| 2026.01.05 | ₩3,849 | ₩4,158 | ₩3,765 | ₩3,997 | +3.83% | 15.5만 |
|---|
| 2026.01.02 | ₩3,634 | ₩3,795 | ₩3,527 | ₩3,755 | +3.32% | 6.1만 |
|---|
| 2025.12.31 | ₩3,366 | ₩3,702 | ₩3,339 | ₩3,541 | +5.18% | 10.1만 |
|---|
| 2025.12.30 | ₩3,238 | ₩3,527 | ₩3,232 | ₩3,393 | +4.81% | 14.3만 |
|---|
| 2025.12.29 | ₩3,353 | ₩3,406 | ₩3,192 | ₩3,232 | -3.60% | 7.5만 |
|---|
| 2025.12.26 | ₩3,487 | ₩3,541 | ₩3,313 | ₩3,353 | -3.85% | 6.8만 |
|---|
| 2025.12.24 | ₩3,554 | ₩3,554 | ₩3,460 | ₩3,541 | -0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩3,648 | ₩3,648 | ₩3,527 | ₩3,554 | -2.57% | 4.9만 |
|---|
| 2025.12.22 | ₩3,541 | ₩3,715 | ₩3,514 | ₩3,648 | +3.03% | 14.7만 |
|---|
| 2025.12.19 | ₩3,661 | ₩3,769 | ₩3,467 | ₩3,500 | -4.40% | 33만 |
|---|
| 2025.12.18 | ₩3,621 | ₩3,728 | ₩3,581 | ₩3,648 | +0.74% | 7.3만 |
|---|
| 2025.12.17 | ₩3,594 | ₩3,742 | ₩3,500 | ₩3,554 | -1.12% | 4.9만 |
|---|
| 2025.12.16 | ₩3,487 | ₩3,621 | ₩3,420 | ₩3,567 | +2.31% | 5.6만 |
|---|
| 2025.12.15 | ₩3,728 | ₩3,728 | ₩3,487 | ₩3,500 | -6.12% | 11.4만 |
|---|
| 2025.12.12 | ₩3,889 | ₩3,956 | ₩3,728 | ₩3,836 | -1.38% | 6.2만 |
|---|
| 2025.12.11 | ₩3,997 | ₩4,037 | ₩3,903 | ₩3,916 | -2.01% | 5.7만 |
|---|
| 2025.12.10 | ₩3,862 | ₩4,104 | ₩3,862 | ₩4,077 | +5.56% | 13.1만 |
|---|
| 2025.12.09 | ₩3,930 | ₩4,077 | ₩3,862 | ₩3,983 | +1.37% | 11만 |
|---|
| 2025.12.08 | ₩4,010 | ₩4,010 | ₩3,782 | ₩3,943 | -1.67% | 6.6만 |
|---|
| 2025.12.05 | ₩3,970 | ₩4,010 | ₩3,876 | ₩3,903 | -1.69% | 7.7만 |
|---|
| 2025.12.04 | ₩3,903 | ₩4,023 | ₩3,889 | ₩4,023 | +3.09% | 5.5만 |
|---|
| 2025.12.03 | ₩3,983 | ₩4,050 | ₩3,838 | ₩3,997 | +0.34% | 11.6만 |
|---|
| 2025.12.02 | ₩3,983 | ₩4,090 | ₩3,935 | ₩3,983 | 0.00% | 6.1만 |
|---|
| 2025.12.01 | ₩3,930 | ₩3,970 | ₩3,755 | ₩3,970 | +1.02% | 13.1만 |
|---|
| 2025.11.28 | ₩4,010 | ₩4,158 | ₩3,930 | ₩3,983 | -0.67% | 7.1만 |
|---|
| 2025.11.26 | ₩3,769 | ₩4,057 | ₩3,769 | ₩4,050 | +7.47% | 10.8만 |
|---|
| 2025.11.25 | ₩3,715 | ₩3,997 | ₩3,675 | ₩3,903 | +5.05% | 9만 |
|---|
| 2025.11.24 | ₩3,769 | ₩3,876 | ₩3,684 | ₩3,836 | +1.78% | 6.1만 |
|---|
| 2025.11.21 | ₩3,433 | ₩3,806 | ₩3,433 | ₩3,769 | +9.77% | 14.6만 |
|---|
| 2025.11.20 | ₩3,903 | ₩4,023 | ₩3,514 | ₩3,527 | -9.62% | 25.2만 |
|---|
| 2025.11.19 | ₩3,956 | ₩4,064 | ₩3,846 | ₩3,876 | -2.03% | 10.8만 |
|---|
| 2025.11.18 | ₩3,648 | ₩4,023 | ₩3,641 | ₩3,970 | +8.82% | 16.1만 |
|---|
| 2025.11.17 | ₩4,211 | ₩4,211 | ₩3,688 | ₩3,809 | -9.55% | 18.2만 |
|---|
| 2025.11.14 | ₩3,889 | ₩4,292 | ₩3,731 | ₩4,265 | +9.66% | 60.4만 |
|---|
| 2025.11.13 | ₩3,903 | ₩4,225 | ₩3,889 | ₩4,050 | +3.78% | 34.3만 |
|---|
| 2025.11.12 | ₩4,426 | ₩4,520 | ₩3,836 | ₩3,916 | -11.52% | 525.1만 |
|---|
| 2025.11.11 | ₩4,439 | ₩4,467 | ₩4,184 | ₩4,278 | -3.63% | 12.6만 |
|---|
| 2025.11.10 | ₩4,359 | ₩4,545 | ₩4,359 | ₩4,386 | +0.62% | 5.4만 |
|---|
| 2025.11.07 | ₩4,359 | ₩4,426 | ₩4,225 | ₩4,278 | -1.85% | 6.1만 |
|---|
| 2025.11.06 | ₩4,761 | ₩4,761 | ₩4,399 | ₩4,466 | -6.20% | 7.2만 |
|---|
| 2025.11.05 | ₩4,292 | ₩4,761 | ₩4,292 | ₩4,748 | +10.62% | 11.8만 |
|---|
| 2025.11.04 | ₩4,305 | ₩4,525 | ₩4,184 | ₩4,251 | -1.25% | 10.1만 |
|---|
| 2025.11.03 | ₩4,667 | ₩4,667 | ₩4,372 | ₩4,439 | -4.89% | 13.1만 |
|---|
| 2025.10.31 | ₩4,587 | ₩4,774 | ₩4,560 | ₩4,681 | +2.05% | 6.6만 |
|---|
| 2025.10.30 | ₩4,600 | ₩4,654 | ₩4,520 | ₩4,600 | 0.00% | 6.2만 |
|---|
| 2025.10.29 | ₩4,627 | ₩4,707 | ₩4,494 | ₩4,560 | -1.45% | 6.1만 |
|---|
| 2025.10.28 | ₩4,734 | ₩4,801 | ₩4,593 | ₩4,627 | -2.27% | 10만 |
|---|
| 2025.10.27 | ₩4,842 | ₩4,842 | ₩4,600 | ₩4,707 | -2.77% | 13.3만 |
|---|
| 2025.10.24 | ₩4,614 | ₩4,761 | ₩4,560 | ₩4,734 | +2.62% | 8.4만 |
|---|
| 2025.10.23 | ₩4,399 | ₩4,580 | ₩4,399 | ₩4,560 | +3.66% | 8.8만 |
|---|
| 2025.10.22 | ₩4,640 | ₩4,801 | ₩4,211 | ₩4,305 | -7.23% | 50.6만 |
|---|
| 2025.10.21 | ₩4,774 | ₩4,886 | ₩4,640 | ₩4,681 | -1.97% | 18.6만 |
|---|
| 2025.10.20 | ₩4,989 | ₩5,083 | ₩4,788 | ₩4,895 | -1.88% | 25만 |
|---|
| 2025.10.17 | ₩4,828 | ₩5,070 | ₩4,774 | ₩4,828 | 0.00% | 23만 |
|---|
| 2025.10.16 | ₩5,311 | ₩5,311 | ₩4,935 | ₩4,949 | -6.82% | 20만 |
|---|
| 2025.10.15 | ₩5,177 | ₩5,432 | ₩5,122 | ₩5,311 | +2.59% | 53.3만 |
|---|
| 2025.10.14 | ₩4,842 | ₩5,083 | ₩4,721 | ₩5,029 | +3.88% | 21.1만 |
|---|
| 2025.10.13 | ₩5,217 | ₩5,244 | ₩4,895 | ₩5,002 | -4.11% | 17.7만 |
|---|
| 2025.10.10 | ₩5,311 | ₩5,445 | ₩4,868 | ₩5,016 | -5.56% | 36.7만 |
|---|