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 | ₩1,697 | ₩1,858 | ₩1,697 | ₩1,838 | +8.27% | 3.3만 |
| 2026.10.08 | ₩1,751 | ₩1,818 | ₩1,684 | ₩1,737 | -0.76% | 3.9만 |
| 2026.10.07 | ₩1,871 | ₩1,911 | ₩1,724 | ₩1,777 | -5.00% | 11.7만 |
| 2026.10.06 | ₩1,951 | ₩2,085 | ₩1,898 | ₩1,898 | -2.74% | 8.8만 |
| 2026.10.05 | ₩1,855 | ₩2,085 | ₩1,855 | ₩1,998 | +7.71% | 13만 |
| 2026.10.02 | ₩1,965 | ₩1,991 | ₩1,844 | ₩1,871 | -4.76% | 5만 |
| 2026.10.01 | ₩1,884 | ₩1,884 | ₩1,818 | ₩1,858 | -1.42% | 3만 |
| 2026.09.30 | ₩1,851 | ₩1,938 | ₩1,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,871 |
| +1.08% |
| 3.6만 |
| 2026.09.29 | ₩1,818 | ₩1,878 | ₩1,818 | ₩1,871 | +2.94% | 6.5만 |
|---|
| 2026.09.28 | ₩1,911 | ₩1,924 | ₩1,831 | ₩1,831 | -4.20% | 4.3만 |
|---|
| 2026.09.25 | ₩1,911 | ₩1,951 | ₩1,871 | ₩1,938 | +1.40% | 2.8만 |
|---|
| 2026.09.24 | ₩1,804 | ₩2,005 | ₩1,777 | ₩1,911 | +5.93% | 5.7만 |
|---|
| 2026.09.23 | ₩1,951 | ₩1,965 | ₩1,838 | ₩1,844 | -5.48% | 5.9만 |
|---|
| 2026.09.22 | ₩1,978 | ₩2,018 | ₩1,938 | ₩1,965 | -0.68% | 6.1만 |
|---|
| 2026.09.21 | ₩1,924 | ₩2,152 | ₩1,878 | ₩1,938 | +0.69% | 29.8만 |
|---|
| 2026.09.18 | ₩1,737 | ₩1,858 | ₩1,724 | ₩1,831 | +5.38% | 9.5만 |
|---|
| 2026.09.17 | ₩1,671 | ₩1,751 | ₩1,657 | ₩1,711 | +2.40% | 5.7만 |
|---|
| 2026.09.16 | ₩1,724 | ₩1,724 | ₩1,657 | ₩1,657 | -3.88% | 3.2만 |
|---|
| 2026.09.15 | ₩1,818 | ₩1,818 | ₩1,630 | ₩1,697 | -6.62% | 9.7만 |
|---|
| 2026.09.14 | ₩1,724 | ₩1,818 | ₩1,711 | ₩1,818 | +5.43% | 8.5만 |
|---|
| 2026.09.11 | ₩1,711 | ₩1,804 | ₩1,671 | ₩1,724 | +0.78% | 9.3만 |
|---|
| 2026.09.10 | ₩1,684 | ₩1,763 | ₩1,655 | ₩1,671 | -0.79% | 1.8만 |
|---|
| 2026.09.09 | ₩1,777 | ₩1,777 | ₩1,697 | ₩1,737 | -2.26% | 8.7만 |
|---|
| 2026.09.08 | ₩1,777 | ₩1,851 | ₩1,737 | ₩1,791 | +0.75% | 4.4만 |
|---|
| 2026.09.04 | ₩1,751 | ₩1,791 | ₩1,697 | ₩1,777 | +1.53% | 9만 |
|---|
| 2026.09.03 | ₩1,644 | ₩1,804 | ₩1,644 | ₩1,777 | +8.13% | 11.3만 |
|---|
| 2026.09.02 | ₩1,657 | ₩1,657 | ₩1,577 | ₩1,644 | -0.81% | 10.8만 |
|---|
| 2026.09.01 | ₩1,764 | ₩1,764 | ₩1,644 | ₩1,657 | -6.06% | 10.2만 |
|---|
| 2026.08.31 | ₩1,791 | ₩1,791 | ₩1,737 | ₩1,777 | -0.75% | 12.9만 |
|---|
| 2026.08.28 | ₩1,898 | ₩1,911 | ₩1,751 | ₩1,791 | -5.63% | 14만 |
|---|
| 2026.08.27 | ₩1,858 | ₩2,043 | ₩1,858 | ₩1,898 | +2.16% | 20.1만 |
|---|
| 2026.08.26 | ₩1,991 | ₩2,018 | ₩1,871 | ₩1,884 | -5.37% | 11.2만 |
|---|
| 2026.08.25 | ₩2,071 | ₩2,118 | ₩1,938 | ₩1,991 | -3.87% | 19.9만 |
|---|
| 2026.08.24 | ₩2,112 | ₩2,205 | ₩2,065 | ₩2,125 | +0.63% | 34.3만 |
|---|
| 2026.08.21 | ₩1,924 | ₩2,178 | ₩1,844 | ₩2,112 | +9.72% | 42.4만 |
|---|
| 2026.08.20 | ₩1,831 | ₩1,978 | ₩1,757 | ₩1,938 | +5.84% | 39만 |
|---|
| 2026.08.19 | ₩1,711 | ₩1,831 | ₩1,684 | ₩1,737 | +1.56% | 16.5만 |
|---|
| 2026.08.18 | ₩1,757 | ₩1,831 | ₩1,691 | ₩1,724 | -1.90% | 12.3만 |
|---|
| 2026.08.17 | ₩1,644 | ₩1,898 | ₩1,644 | ₩1,724 | +4.88% | 43.3만 |
|---|
| 2026.08.14 | ₩1,764 | ₩1,938 | ₩1,751 | ₩1,938 | +9.85% | 41만 |
|---|
| 2026.08.13 | ₩1,791 | ₩2,025 | ₩1,711 | ₩1,711 | -4.48% | 47.8만 |
|---|
| 2026.08.12 | ₩1,777 | ₩1,945 | ₩1,724 | ₩1,737 | -2.26% | 39.2만 |
|---|
| 2026.08.11 | ₩1,737 | ₩1,737 | ₩1,724 | ₩1,724 | -0.77% | 10.1만 |
|---|
| 2026.08.10 | ₩1,737 | ₩1,737 | ₩1,724 | ₩1,724 | -0.77% | 18.2만 |
|---|
| 2026.08.07 | ₩1,737 | ₩1,737 | ₩1,724 | ₩1,737 | 0.00% | 8.5만 |
|---|
| 2026.08.06 | ₩1,724 | ₩1,737 | ₩1,724 | ₩1,724 | 0.00% | 8.4만 |
|---|
| 2026.08.05 | ₩1,831 | ₩1,831 | ₩1,711 | ₩1,711 | -6.57% | 5.6만 |
|---|
| 2026.08.04 | ₩1,818 | ₩1,831 | ₩1,764 | ₩1,804 | -0.74% | 7만 |
|---|
| 2026.08.03 | ₩1,884 | ₩1,903 | ₩1,764 | ₩1,764 | -6.38% | 5만 |
|---|
| 2026.07.31 | ₩1,764 | ₩1,898 | ₩1,764 | ₩1,871 | +6.06% | 9.5만 |
|---|
| 2026.07.30 | ₩1,764 | ₩2,138 | ₩1,737 | ₩1,751 | -0.76% | 33.6만 |
|---|
| 2026.07.29 | ₩1,798 | ₩1,798 | ₩1,684 | ₩1,684 | -6.32% | 11.9만 |
|---|
| 2026.07.28 | ₩1,751 | ₩1,855 | ₩1,731 | ₩1,818 | +3.82% | 17.9만 |
|---|
| 2026.07.27 | ₩1,764 | ₩1,818 | ₩1,724 | ₩1,804 | +2.27% | 6.4만 |
|---|
| 2026.07.24 | ₩1,791 | ₩1,804 | ₩1,717 | ₩1,751 | -2.24% | 6.2만 |
|---|
| 2026.07.23 | ₩1,951 | ₩1,965 | ₩1,737 | ₩1,751 | -10.27% | 17만 |
|---|
| 2026.07.22 | ₩2,085 | ₩2,105 | ₩1,911 | ₩1,938 | -7.05% | 13.6만 |
|---|
| 2026.07.21 | ₩2,018 | ₩2,152 | ₩1,998 | ₩2,018 | 0.00% | 28.3만 |
|---|
| 2026.07.20 | ₩1,884 | ₩2,031 | ₩1,884 | ₩1,991 | +5.67% | 24만 |
|---|
| 2026.07.17 | ₩1,831 | ₩1,918 | ₩1,831 | ₩1,871 | +2.19% | 4.5만 |
|---|
| 2026.07.16 | ₩1,871 | ₩1,958 | ₩1,844 | ₩1,911 | +2.14% | 6만 |
|---|
| 2026.07.15 | ₩1,938 | ₩2,018 | ₩1,904 | ₩1,911 | -1.38% | 5.1만 |
|---|
| 2026.07.14 | ₩1,831 | ₩1,978 | ₩1,818 | ₩1,938 | +5.84% | 11.7만 |
|---|
| 2026.07.13 | ₩1,844 | ₩1,871 | ₩1,777 | ₩1,791 | -2.90% | 5만 |
|---|
| 2026.07.10 | ₩1,924 | ₩1,938 | ₩1,864 | ₩1,884 | -2.08% | 4.8만 |
|---|
| 2026.07.09 | ₩1,871 | ₩2,011 | ₩1,844 | ₩1,924 | +2.86% | 12.5만 |
|---|
| 2026.07.08 | ₩1,777 | ₩1,884 | ₩1,777 | ₩1,871 | +5.26% | 10만 |
|---|
| 2026.07.07 | ₩1,898 | ₩1,924 | ₩1,791 | ₩1,818 | -4.23% | 12.4만 |
|---|
| 2026.07.06 | ₩1,884 | ₩1,978 | ₩1,858 | ₩1,924 | +2.13% | 15만 |
|---|
| 2026.07.02 | ₩1,844 | ₩2,031 | ₩1,844 | ₩1,858 | +0.72% | 39.1만 |
|---|
| 2026.07.01 | ₩1,871 | ₩1,938 | ₩1,751 | ₩1,751 | -6.43% | 31.6만 |
|---|
| 2026.06.30 | ₩1,991 | ₩2,018 | ₩1,871 | ₩1,884 | -5.37% | 23.9만 |
|---|
| 2026.06.29 | ₩2,005 | ₩2,058 | ₩1,911 | ₩2,005 | 0.00% | 26.7만 |
|---|
| 2026.06.26 | ₩1,924 | ₩2,045 | ₩1,924 | ₩1,991 | +3.47% | 9.9만 |
|---|
| 2026.06.25 | ₩2,085 | ₩2,112 | ₩1,924 | ₩1,951 | -6.41% | 17.6만 |
|---|
| 2026.06.24 | ₩2,165 | ₩2,178 | ₩1,978 | ₩2,031 | -6.17% | 25.5만 |
|---|
| 2026.06.23 | ₩2,205 | ₩2,205 | ₩2,112 | ₩2,125 | -3.64% | 30만 |
|---|
| 2026.06.22 | ₩2,272 | ₩2,712 | ₩2,192 | ₩2,245 | -1.18% | 41.3만 |
|---|
| 2026.06.18 | ₩2,312 | ₩2,376 | ₩2,205 | ₩2,272 | -1.73% | 25.9만 |
|---|
| 2026.06.17 | ₩2,406 | ₩2,499 | ₩2,232 | ₩2,245 | -6.67% | 20.7만 |
|---|
| 2026.06.16 | ₩2,432 | ₩2,539 | ₩2,386 | ₩2,392 | -1.65% | 21.8만 |
|---|
| 2026.06.15 | ₩2,272 | ₩2,526 | ₩2,232 | ₩2,446 | +7.65% | 28.4만 |
|---|
| 2026.06.12 | ₩2,205 | ₩2,299 | ₩2,112 | ₩2,152 | -2.42% | 46만 |
|---|
| 2026.06.11 | ₩2,299 | ₩2,305 | ₩2,098 | ₩2,218 | -3.49% | 68.4만 |
|---|
| 2026.06.10 | ₩2,446 | ₩2,446 | ₩2,240 | ₩2,299 | -6.01% | 26.4만 |
|---|
| 2026.06.09 | ₩2,406 | ₩2,539 | ₩2,205 | ₩2,339 | -2.78% | 34.1만 |
|---|
| 2026.06.08 | ₩2,325 | ₩2,351 | ₩2,232 | ₩2,285 | -1.72% | 28.6만 |
|---|
| 2026.06.05 | ₩2,513 | ₩2,525 | ₩2,158 | ₩2,205 | -12.23% | 22.2만 |
|---|
| 2026.06.04 | ₩2,673 | ₩2,740 | ₩2,539 | ₩2,566 | -4.00% | 19.6만 |
|---|
| 2026.06.03 | ₩2,807 | ₩2,880 | ₩2,646 | ₩2,700 | -3.81% | 17.5만 |
|---|
| 2026.06.02 | ₩2,713 | ₩2,860 | ₩2,606 | ₩2,793 | +2.96% | 19.6만 |
|---|
| 2026.06.01 | ₩2,486 | ₩2,872 | ₩2,446 | ₩2,780 | +11.83% | 30.8만 |
|---|
| 2026.05.29 | ₩2,245 | ₩2,618 | ₩2,192 | ₩2,486 | +10.71% | 63.1만 |
|---|
| 2026.05.28 | ₩2,726 | ₩2,766 | ₩2,633 | ₩2,673 | -1.96% | 31.5만 |
|---|
| 2026.05.27 | ₩2,740 | ₩2,766 | ₩2,665 | ₩2,726 | -0.49% | 16.3만 |
|---|
| 2026.05.26 | ₩2,740 | ₩2,873 | ₩2,674 | ₩2,740 | 0.00% | 22.4만 |
|---|
| 2026.05.22 | ₩2,646 | ₩2,780 | ₩2,633 | ₩2,726 | +3.03% | 16.3만 |
|---|
| 2026.05.21 | ₩2,660 | ₩2,753 | ₩2,619 | ₩2,713 | +2.01% | 17.1만 |
|---|
| 2026.05.20 | ₩2,539 | ₩2,793 | ₩2,486 | ₩2,700 | +6.32% | 19.3만 |
|---|
| 2026.05.19 | ₩2,539 | ₩2,660 | ₩2,526 | ₩2,539 | 0.00% | 15.6만 |
|---|
| 2026.05.18 | ₩2,673 | ₩2,693 | ₩2,446 | ₩2,566 | -4.00% | 24.1만 |
|---|
| 2026.05.15 | ₩2,833 | ₩2,833 | ₩2,646 | ₩2,713 | -4.25% | 17.2만 |
|---|
| 2026.05.14 | ₩2,967 | ₩3,046 | ₩2,820 | ₩2,900 | -2.25% | 19.2만 |
|---|
| 2026.05.13 | ₩2,940 | ₩2,954 | ₩2,780 | ₩2,913 | -0.91% | 14.6만 |
|---|
| 2026.05.12 | ₩3,074 | ₩3,129 | ₩2,873 | ₩2,954 | -3.91% | 18.5만 |
|---|
| 2026.05.11 | ₩3,060 | ₩3,167 | ₩2,963 | ₩3,127 | +2.18% | 21.3만 |
|---|
| 2026.05.08 | ₩3,047 | ₩3,135 | ₩2,847 | ₩3,087 | +1.32% | 33만 |
|---|
| 2026.05.07 | ₩3,101 | ₩3,194 | ₩2,954 | ₩3,047 | -1.72% | 15.6만 |
|---|
| 2026.05.06 | ₩3,007 | ₩3,194 | ₩2,954 | ₩3,114 | +3.56% | 23.9만 |
|---|
| 2026.05.05 | ₩2,900 | ₩3,007 | ₩2,793 | ₩2,994 | +3.23% | 16.8만 |
|---|
| 2026.05.04 | ₩2,940 | ₩2,980 | ₩2,706 | ₩2,887 | -1.82% | 17.3만 |
|---|
| 2026.05.01 | ₩2,753 | ₩3,020 | ₩2,753 | ₩2,940 | +6.80% | 30.9만 |
|---|
| 2026.04.30 | ₩2,673 | ₩2,793 | ₩2,539 | ₩2,753 | +3.00% | 27.9만 |
|---|
| 2026.04.29 | ₩2,566 | ₩2,660 | ₩2,472 | ₩2,646 | +3.13% | 27.9만 |
|---|
| 2026.04.28 | ₩2,673 | ₩2,720 | ₩2,553 | ₩2,566 | -4.00% | 20.5만 |
|---|
| 2026.04.27 | ₩2,807 | ₩2,820 | ₩2,633 | ₩2,686 | -4.29% | 26만 |
|---|
| 2026.04.24 | ₩2,860 | ₩2,974 | ₩2,793 | ₩2,833 | -0.93% | 31.6만 |
|---|
| 2026.04.23 | ₩2,967 | ₩2,974 | ₩2,673 | ₩2,820 | -4.95% | 37.4만 |
|---|
| 2026.04.22 | ₩2,994 | ₩3,138 | ₩2,873 | ₩2,954 | -1.34% | 38.6만 |
|---|
| 2026.04.21 | ₩3,060 | ₩3,207 | ₩2,880 | ₩2,927 | -4.37% | 33.2만 |
|---|
| 2026.04.20 | ₩3,207 | ₩3,261 | ₩3,034 | ₩3,034 | -5.42% | 17.6만 |
|---|
| 2026.04.17 | ₩3,421 | ₩3,548 | ₩3,261 | ₩3,301 | -3.52% | 43.9만 |
|---|
| 2026.04.16 | ₩3,154 | ₩3,368 | ₩2,980 | ₩3,368 | +6.78% | 27.2만 |
|---|
| 2026.04.15 | ₩3,234 | ₩3,421 | ₩3,101 | ₩3,181 | -1.65% | 27.6만 |
|---|
| 2026.04.14 | ₩3,020 | ₩3,288 | ₩2,972 | ₩3,261 | +7.96% | 31.1만 |
|---|
| 2026.04.13 | ₩2,686 | ₩3,034 | ₩2,513 | ₩3,020 | +12.44% | 27.8만 |
|---|
| 2026.04.10 | ₩2,740 | ₩2,940 | ₩2,646 | ₩2,686 | -1.95% | 29.8만 |
|---|
| 2026.04.09 | ₩2,526 | ₩2,740 | ₩2,406 | ₩2,713 | +7.41% | 23만 |
|---|
| 2026.04.08 | ₩2,553 | ₩2,633 | ₩2,446 | ₩2,539 | -0.52% | 23.4만 |
|---|
| 2026.04.07 | ₩2,539 | ₩2,590 | ₩2,352 | ₩2,432 | -4.21% | 16.6만 |
|---|
| 2026.04.06 | ₩2,339 | ₩2,713 | ₩2,339 | ₩2,539 | +8.57% | 19.3만 |
|---|
| 2026.04.02 | ₩2,299 | ₩2,299 | ₩2,138 | ₩2,285 | -0.58% | 25만 |
|---|
| 2026.04.01 | ₩2,593 | ₩2,673 | ₩2,352 | ₩2,352 | -9.28% | 30.6만 |
|---|
| 2026.03.31 | ₩2,472 | ₩2,637 | ₩2,406 | ₩2,606 | +5.41% | 22.1만 |
|---|
| 2026.03.30 | ₩2,486 | ₩2,579 | ₩2,432 | ₩2,446 | -1.61% | 15.1만 |
|---|
| 2026.03.27 | ₩2,539 | ₩2,673 | ₩2,452 | ₩2,526 | -0.53% | 7.8만 |
|---|
| 2026.03.26 | ₩2,646 | ₩2,700 | ₩2,539 | ₩2,539 | -4.04% | 10만 |
|---|
| 2026.03.25 | ₩2,619 | ₩2,740 | ₩2,551 | ₩2,673 | +2.04% | 12.8만 |
|---|
| 2026.03.24 | ₩2,713 | ₩2,793 | ₩2,539 | ₩2,619 | -3.45% | 12.1만 |
|---|
| 2026.03.23 | ₩2,352 | ₩2,740 | ₩2,347 | ₩2,686 | +14.20% | 110.9만 |
|---|
| 2026.03.20 | ₩2,807 | ₩2,927 | ₩2,085 | ₩2,085 | -25.71% | 33.9만 |
|---|
| 2026.03.19 | ₩3,087 | ₩3,154 | ₩2,927 | ₩3,007 | -2.60% | 13.6만 |
|---|
| 2026.03.18 | ₩3,181 | ₩3,194 | ₩3,034 | ₩3,087 | -2.94% | 3.5만 |
|---|
| 2026.03.17 | ₩3,114 | ₩3,328 | ₩3,114 | ₩3,141 | +0.86% | 4.5만 |
|---|
| 2026.03.16 | ₩3,301 | ₩3,415 | ₩3,093 | ₩3,114 | -5.67% | 8만 |
|---|
| 2026.03.13 | ₩3,234 | ₩3,408 | ₩3,207 | ₩3,261 | +0.83% | 9만 |
|---|
| 2026.03.12 | ₩2,994 | ₩3,475 | ₩2,940 | ₩3,301 | +10.27% | 25.3만 |
|---|
| 2026.03.11 | ₩3,515 | ₩3,595 | ₩2,740 | ₩2,740 | -22.05% | 40.4만 |
|---|
| 2026.03.10 | ₩3,475 | ₩3,648 | ₩3,408 | ₩3,408 | -1.92% | 2.7만 |
|---|
| 2026.03.09 | ₩3,542 | ₩3,582 | ₩3,408 | ₩3,542 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩3,461 | ₩3,608 | ₩3,368 | ₩3,608 | +4.25% | 6.2만 |
|---|
| 2026.03.05 | ₩3,635 | ₩3,775 | ₩3,475 | ₩3,595 | -1.10% | 4.1만 |
|---|
| 2026.03.04 | ₩3,501 | ₩3,689 | ₩3,423 | ₩3,635 | +3.82% | 6.8만 |
|---|
| 2026.03.03 | ₩3,314 | ₩3,435 | ₩3,127 | ₩3,421 | +3.23% | 4만 |
|---|
| 2026.03.02 | ₩3,167 | ₩3,421 | ₩3,127 | ₩3,408 | +7.59% | 5.1만 |
|---|
| 2026.02.27 | ₩3,181 | ₩3,288 | ₩3,087 | ₩3,167 | -0.42% | 4만 |
|---|
| 2026.02.26 | ₩3,488 | ₩3,648 | ₩3,154 | ₩3,234 | -7.28% | 9.2만 |
|---|
| 2026.02.25 | ₩3,314 | ₩3,648 | ₩3,314 | ₩3,555 | +7.26% | 6.5만 |
|---|
| 2026.02.24 | ₩2,913 | ₩3,381 | ₩2,913 | ₩3,314 | +13.76% | 3.7만 |
|---|
| 2026.02.23 | ₩3,060 | ₩3,126 | ₩2,967 | ₩2,967 | -3.06% | 1.3만 |
|---|
| 2026.02.20 | ₩3,034 | ₩3,141 | ₩2,913 | ₩3,047 | +0.44% | 2.6만 |
|---|
| 2026.02.19 | ₩2,967 | ₩3,091 | ₩2,740 | ₩2,900 | -2.25% | 5만 |
|---|
| 2026.02.18 | ₩2,940 | ₩3,034 | ₩2,887 | ₩2,913 | -0.91% | 3.8만 |
|---|
| 2026.02.17 | ₩3,141 | ₩3,221 | ₩2,911 | ₩2,954 | -5.96% | 11.5만 |
|---|
| 2026.02.13 | ₩3,248 | ₩3,718 | ₩3,154 | ₩3,221 | -0.82% | 17.3만 |
|---|
| 2026.02.12 | ₩3,381 | ₩3,643 | ₩3,248 | ₩3,301 | -2.37% | 10.4만 |
|---|
| 2026.02.11 | ₩3,555 | ₩3,742 | ₩3,341 | ₩3,501 | -1.50% | 9.9만 |
|---|
| 2026.02.10 | ₩3,622 | ₩3,809 | ₩3,542 | ₩3,555 | -1.85% | 4만 |
|---|
| 2026.02.09 | ₩3,542 | ₩3,981 | ₩3,448 | ₩3,675 | +3.77% | 3.9만 |
|---|
| 2026.02.06 | ₩3,354 | ₩3,726 | ₩3,341 | ₩3,555 | +5.98% | 7만 |
|---|
| 2026.02.05 | ₩3,648 | ₩3,769 | ₩3,341 | ₩3,354 | -8.06% | 8.9만 |
|---|
| 2026.02.04 | ₩3,702 | ₩3,729 | ₩3,475 | ₩3,675 | -0.72% | 13.9만 |
|---|
| 2026.02.03 | ₩3,689 | ₩4,060 | ₩3,595 | ₩3,715 | +0.72% | 11.2만 |
|---|
| 2026.02.02 | ₩3,582 | ₩4,064 | ₩3,568 | ₩3,648 | +1.87% | 5.3만 |
|---|
| 2026.01.30 | ₩3,742 | ₩3,926 | ₩3,622 | ₩3,648 | -2.50% | 9.3만 |
|---|
| 2026.01.29 | ₩3,876 | ₩4,009 | ₩3,809 | ₩3,822 | -1.38% | 9만 |
|---|
| 2026.01.28 | ₩4,063 | ₩4,214 | ₩3,929 | ₩3,969 | -2.30% | 6.9만 |
|---|
| 2026.01.27 | ₩3,942 | ₩4,183 | ₩3,916 | ₩4,090 | +3.73% | 2.8만 |
|---|
| 2026.01.26 | ₩4,049 | ₩4,075 | ₩3,876 | ₩3,916 | -3.30% | 5.3만 |
|---|
| 2026.01.23 | ₩4,023 | ₩4,079 | ₩3,956 | ₩4,023 | 0.00% | 4.5만 |
|---|
| 2026.01.22 | ₩4,076 | ₩4,090 | ₩3,963 | ₩4,036 | -0.98% | 2.7만 |
|---|
| 2026.01.21 | ₩4,237 | ₩4,382 | ₩3,956 | ₩4,036 | -4.73% | 6.2만 |
|---|
| 2026.01.20 | ₩3,876 | ₩4,357 | ₩3,876 | ₩4,250 | +9.66% | 12.6만 |
|---|
| 2026.01.16 | ₩4,223 | ₩4,464 | ₩3,969 | ₩3,983 | -5.70% | 19.6만 |
|---|
| 2026.01.15 | ₩4,464 | ₩4,469 | ₩4,223 | ₩4,263 | -4.49% | 7.2만 |
|---|
| 2026.01.14 | ₩4,504 | ₩4,637 | ₩4,378 | ₩4,477 | -0.59% | 6.5만 |
|---|
| 2026.01.13 | ₩4,531 | ₩4,544 | ₩4,370 | ₩4,517 | -0.29% | 6.8만 |
|---|
| 2026.01.12 | ₩4,437 | ₩4,551 | ₩4,343 | ₩4,504 | +1.51% | 9.1만 |
|---|
| 2026.01.09 | ₩4,277 | ₩4,410 | ₩4,128 | ₩4,370 | +2.19% | 10.1만 |
|---|
| 2026.01.08 | ₩3,969 | ₩4,250 | ₩3,876 | ₩4,223 | +6.40% | 7.8만 |
|---|
| 2026.01.07 | ₩4,090 | ₩4,130 | ₩3,902 | ₩4,036 | -1.31% | 5.9만 |
|---|
| 2026.01.06 | ₩3,983 | ₩4,103 | ₩3,877 | ₩4,063 | +2.01% | 7.3만 |
|---|
| 2026.01.05 | ₩3,836 | ₩4,143 | ₩3,751 | ₩3,983 | +3.83% | 15.5만 |
|---|
| 2026.01.02 | ₩3,622 | ₩3,782 | ₩3,515 | ₩3,742 | +3.32% | 6.1만 |
|---|
| 2025.12.31 | ₩3,354 | ₩3,689 | ₩3,328 | ₩3,528 | +5.18% | 10.1만 |
|---|
| 2025.12.30 | ₩3,226 | ₩3,515 | ₩3,221 | ₩3,381 | +4.81% | 14.3만 |
|---|
| 2025.12.29 | ₩3,341 | ₩3,395 | ₩3,181 | ₩3,221 | -3.60% | 7.5만 |
|---|
| 2025.12.26 | ₩3,475 | ₩3,528 | ₩3,301 | ₩3,341 | -3.85% | 6.8만 |
|---|
| 2025.12.24 | ₩3,542 | ₩3,542 | ₩3,448 | ₩3,528 | -0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩3,635 | ₩3,635 | ₩3,515 | ₩3,542 | -2.57% | 4.9만 |
|---|
| 2025.12.22 | ₩3,528 | ₩3,702 | ₩3,501 | ₩3,635 | +3.03% | 14.7만 |
|---|
| 2025.12.19 | ₩3,648 | ₩3,755 | ₩3,455 | ₩3,488 | -4.40% | 33만 |
|---|
| 2025.12.18 | ₩3,608 | ₩3,715 | ₩3,568 | ₩3,635 | +0.74% | 7.3만 |
|---|
| 2025.12.17 | ₩3,582 | ₩3,729 | ₩3,488 | ₩3,542 | -1.12% | 4.9만 |
|---|
| 2025.12.16 | ₩3,475 | ₩3,608 | ₩3,408 | ₩3,555 | +2.31% | 5.6만 |
|---|
| 2025.12.15 | ₩3,715 | ₩3,715 | ₩3,475 | ₩3,488 | -6.12% | 11.4만 |
|---|
| 2025.12.12 | ₩3,876 | ₩3,942 | ₩3,715 | ₩3,822 | -1.38% | 6.2만 |
|---|
| 2025.12.11 | ₩3,983 | ₩4,023 | ₩3,889 | ₩3,902 | -2.01% | 5.7만 |
|---|
| 2025.12.10 | ₩3,849 | ₩4,090 | ₩3,849 | ₩4,063 | +5.56% | 13.1만 |
|---|
| 2025.12.09 | ₩3,916 | ₩4,063 | ₩3,849 | ₩3,969 | +1.37% | 11만 |
|---|
| 2025.12.08 | ₩3,996 | ₩3,996 | ₩3,769 | ₩3,929 | -1.67% | 6.6만 |
|---|
| 2025.12.05 | ₩3,956 | ₩3,996 | ₩3,862 | ₩3,889 | -1.69% | 7.7만 |
|---|
| 2025.12.04 | ₩3,889 | ₩4,009 | ₩3,876 | ₩4,009 | +3.09% | 5.5만 |
|---|
| 2025.12.03 | ₩3,969 | ₩4,036 | ₩3,825 | ₩3,983 | +0.34% | 11.6만 |
|---|
| 2025.12.02 | ₩3,969 | ₩4,076 | ₩3,921 | ₩3,969 | 0.00% | 6.1만 |
|---|
| 2025.12.01 | ₩3,916 | ₩3,956 | ₩3,742 | ₩3,956 | +1.02% | 13.1만 |
|---|
| 2025.11.28 | ₩3,996 | ₩4,143 | ₩3,916 | ₩3,969 | -0.67% | 7.1만 |
|---|
| 2025.11.26 | ₩3,755 | ₩4,043 | ₩3,755 | ₩4,036 | +7.47% | 10.8만 |
|---|
| 2025.11.25 | ₩3,702 | ₩3,983 | ₩3,662 | ₩3,889 | +5.05% | 9만 |
|---|
| 2025.11.24 | ₩3,755 | ₩3,862 | ₩3,671 | ₩3,822 | +1.78% | 6.1만 |
|---|
| 2025.11.21 | ₩3,421 | ₩3,793 | ₩3,421 | ₩3,755 | +9.77% | 14.6만 |
|---|
| 2025.11.20 | ₩3,889 | ₩4,009 | ₩3,501 | ₩3,515 | -9.62% | 25.2만 |
|---|
| 2025.11.19 | ₩3,942 | ₩4,049 | ₩3,833 | ₩3,862 | -2.03% | 10.8만 |
|---|
| 2025.11.18 | ₩3,635 | ₩4,009 | ₩3,628 | ₩3,956 | +8.82% | 16.1만 |
|---|
| 2025.11.17 | ₩4,196 | ₩4,196 | ₩3,675 | ₩3,795 | -9.55% | 18.2만 |
|---|
| 2025.11.14 | ₩3,876 | ₩4,277 | ₩3,718 | ₩4,250 | +9.66% | 60.4만 |
|---|
| 2025.11.13 | ₩3,889 | ₩4,210 | ₩3,876 | ₩4,036 | +3.78% | 34.3만 |
|---|
| 2025.11.12 | ₩4,410 | ₩4,504 | ₩3,822 | ₩3,902 | -11.52% | 525.1만 |
|---|
| 2025.11.11 | ₩4,424 | ₩4,452 | ₩4,170 | ₩4,263 | -3.63% | 12.6만 |
|---|
| 2025.11.10 | ₩4,343 | ₩4,529 | ₩4,343 | ₩4,370 | +0.62% | 5.4만 |
|---|
| 2025.11.07 | ₩4,343 | ₩4,410 | ₩4,210 | ₩4,263 | -1.85% | 6.1만 |
|---|
| 2025.11.06 | ₩4,744 | ₩4,744 | ₩4,384 | ₩4,450 | -6.20% | 7.2만 |
|---|
| 2025.11.05 | ₩4,277 | ₩4,744 | ₩4,277 | ₩4,731 | +10.62% | 11.8만 |
|---|
| 2025.11.04 | ₩4,290 | ₩4,509 | ₩4,170 | ₩4,237 | -1.25% | 10.1만 |
|---|
| 2025.11.03 | ₩4,651 | ₩4,651 | ₩4,357 | ₩4,424 | -4.89% | 13.1만 |
|---|
| 2025.10.31 | ₩4,571 | ₩4,758 | ₩4,544 | ₩4,664 | +2.05% | 6.6만 |
|---|
| 2025.10.30 | ₩4,584 | ₩4,637 | ₩4,504 | ₩4,584 | 0.00% | 6.2만 |
|---|
| 2025.10.29 | ₩4,611 | ₩4,691 | ₩4,478 | ₩4,544 | -1.45% | 6.1만 |
|---|
| 2025.10.28 | ₩4,718 | ₩4,784 | ₩4,577 | ₩4,611 | -2.27% | 10만 |
|---|
| 2025.10.27 | ₩4,825 | ₩4,825 | ₩4,584 | ₩4,691 | -2.77% | 13.3만 |
|---|
| 2025.10.24 | ₩4,597 | ₩4,744 | ₩4,544 | ₩4,718 | +2.62% | 8.4만 |
|---|
| 2025.10.23 | ₩4,384 | ₩4,564 | ₩4,384 | ₩4,544 | +3.66% | 8.8만 |
|---|
| 2025.10.22 | ₩4,624 | ₩4,784 | ₩4,196 | ₩4,290 | -7.23% | 50.6만 |
|---|
| 2025.10.21 | ₩4,758 | ₩4,869 | ₩4,624 | ₩4,664 | -1.97% | 18.6만 |
|---|
| 2025.10.20 | ₩4,972 | ₩5,065 | ₩4,771 | ₩4,878 | -1.88% | 25만 |
|---|
| 2025.10.17 | ₩4,811 | ₩5,052 | ₩4,758 | ₩4,811 | 0.00% | 23만 |
|---|
| 2025.10.16 | ₩5,292 | ₩5,292 | ₩4,918 | ₩4,931 | -6.82% | 20만 |
|---|
| 2025.10.15 | ₩5,159 | ₩5,413 | ₩5,104 | ₩5,292 | +2.59% | 53.3만 |
|---|
| 2025.10.14 | ₩4,825 | ₩5,065 | ₩4,704 | ₩5,012 | +3.88% | 21.1만 |
|---|
| 2025.10.13 | ₩5,199 | ₩5,225 | ₩4,878 | ₩4,985 | -4.11% | 17.7만 |
|---|
| 2025.10.10 | ₩5,292 | ₩5,426 | ₩4,851 | ₩4,998 | -5.56% | 36.7만 |
|---|