시장 데이터를 불러오는 중
전체 종목
Fusemachines Inc. - Common stock 과거 주가
Fusemachines Inc. - Common stock · FUSE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fusemachines Inc. - Common stock · FUSE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩586 | ₩586 | ₩523 | ₩571 | -2.52% | 7만 |
| 2026.10.08 | ₩568 | ₩583 | ₩555 | ₩556 | -2.12% | 5.4만 |
| 2026.10.07 | ₩603 | ₩610 | ₩560 | ₩586 | -2.89% | 15.5만 |
| 2026.10.06 | ₩535 | ₩616 | ₩496 | ₩600 | +12.28% | 22.9만 |
| 2026.10.05 | ₩630 | ₩643 | ₩494 | ₩551 | -12.55% | 48.4만 |
| 2026.10.02 | ₩683 | ₩726 | ₩657 | ₩665 | -2.75% | 16.3만 |
| 2026.10.01 | ₩679 | ₩737 | ₩679 | ₩699 | +2.96% | 13.8만 |
| 2026.09.30 | ₩704 | ₩750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩699 |
| -0.57% |
| 30.6만 |
| 2026.09.29 | ₩854 | ₩854 | ₩671 | ₩745 | -12.72% | 174.7만 |
|---|
| 2026.09.28 | ₩777 | ₩1,246 | ₩773 | ₩871 | +12.07% | 5347.7만 |
|---|
| 2026.09.25 | ₩777 | ₩823 | ₩757 | ₩771 | -0.86% | 7만 |
|---|
| 2026.09.24 | ₩737 | ₩777 | ₩725 | ₩777 | +5.45% | 4.5만 |
|---|
| 2026.09.23 | ₩772 | ₩785 | ₩752 | ₩781 | +1.22% | 3만 |
|---|
| 2026.09.22 | ₩777 | ₩796 | ₩753 | ₩791 | +1.72% | 6만 |
|---|
| 2026.09.21 | ₩729 | ₩804 | ₩721 | ₩785 | +7.72% | 11.2만 |
|---|
| 2026.09.18 | ₩737 | ₩757 | ₩697 | ₩729 | -1.09% | 9.4만 |
|---|
| 2026.09.17 | ₩683 | ₩757 | ₩683 | ₩749 | +9.61% | 20.5만 |
|---|
| 2026.09.16 | ₩724 | ₩724 | ₩677 | ₩685 | -5.37% | 13.4만 |
|---|
| 2026.09.15 | ₩804 | ₩804 | ₩698 | ₩713 | -11.33% | 21.9만 |
|---|
| 2026.09.14 | ₩779 | ₩804 | ₩768 | ₩797 | +2.41% | 3.9만 |
|---|
| 2026.09.11 | ₩840 | ₩856 | ₩803 | ₩808 | -3.83% | 4.8만 |
|---|
| 2026.09.10 | ₩835 | ₩871 | ₩792 | ₩809 | -3.05% | 4.8만 |
|---|
| 2026.09.09 | ₩804 | ₩823 | ₩783 | ₩812 | +1.00% | 6만 |
|---|
| 2026.09.08 | ₩844 | ₩844 | ₩804 | ₩807 | -4.44% | 5.2만 |
|---|
| 2026.09.04 | ₩804 | ₩844 | ₩789 | ₩831 | +3.33% | 10.1만 |
|---|
| 2026.09.03 | ₩804 | ₩836 | ₩769 | ₩804 | 0.00% | 7만 |
|---|
| 2026.09.02 | ₩844 | ₩855 | ₩791 | ₩792 | -6.19% | 17만 |
|---|
| 2026.09.01 | ₩933 | ₩933 | ₩851 | ₩855 | -8.33% | 15.1만 |
|---|
| 2026.08.31 | ₩942 | ₩942 | ₩914 | ₩925 | -1.85% | 4.3만 |
|---|
| 2026.08.28 | ₩1,021 | ₩1,021 | ₩913 | ₩934 | -8.53% | 26만 |
|---|
| 2026.08.27 | ₩1,060 | ₩1,060 | ₩1,014 | ₩1,021 | -3.67% | 12.6만 |
|---|
| 2026.08.26 | ₩1,059 | ₩1,064 | ₩1,022 | ₩1,039 | -1.90% | 6만 |
|---|
| 2026.08.25 | ₩1,057 | ₩1,059 | ₩1,022 | ₩1,057 | 0.00% | 8.4만 |
|---|
| 2026.08.24 | ₩1,063 | ₩1,072 | ₩1,021 | ₩1,026 | -3.40% | 10.1만 |
|---|
| 2026.08.21 | ₩1,071 | ₩1,071 | ₩1,021 | ₩1,033 | -3.50% | 16.1만 |
|---|
| 2026.08.20 | ₩1,099 | ₩1,099 | ₩1,034 | ₩1,045 | -4.88% | 18.2만 |
|---|
| 2026.08.19 | ₩1,087 | ₩1,139 | ₩1,065 | ₩1,100 | +1.23% | 28.4만 |
|---|
| 2026.08.18 | ₩1,093 | ₩1,112 | ₩1,076 | ₩1,087 | -0.61% | 5.6만 |
|---|
| 2026.08.17 | ₩1,126 | ₩1,139 | ₩1,083 | ₩1,120 | -0.48% | 8.1만 |
|---|
| 2026.08.14 | ₩1,099 | ₩1,139 | ₩1,079 | ₩1,132 | +3.05% | 11.5만 |
|---|
| 2026.08.13 | ₩1,085 | ₩1,115 | ₩1,052 | ₩1,110 | +2.22% | 14.1만 |
|---|
| 2026.08.12 | ₩1,167 | ₩1,191 | ₩1,072 | ₩1,085 | -7.00% | 37.3만 |
|---|
| 2026.08.11 | ₩1,103 | ₩1,193 | ₩1,075 | ₩1,177 | +6.68% | 39만 |
|---|
| 2026.08.10 | ₩1,089 | ₩1,139 | ₩1,051 | ₩1,110 | +1.85% | 46.9만 |
|---|
| 2026.08.07 | ₩1,091 | ₩1,151 | ₩1,067 | ₩1,146 | +5.04% | 58.3만 |
|---|
| 2026.08.06 | ₩1,166 | ₩1,175 | ₩1,124 | ₩1,134 | -2.76% | 43만 |
|---|
| 2026.08.05 | ₩1,353 | ₩1,353 | ₩1,139 | ₩1,152 | -14.85% | 151만 |
|---|
| 2026.08.04 | ₩1,796 | ₩1,903 | ₩1,309 | ₩1,380 | -23.13% | 2275.5만 |
|---|
| 2026.08.03 | ₩1,138 | ₩2,466 | ₩1,075 | ₩1,782 | +56.65% | 5914.4만 |
|---|
| 2026.07.31 | ₩1,124 | ₩1,143 | ₩1,018 | ₩1,051 | -6.56% | 3.4만 |
|---|
| 2026.07.30 | ₩1,045 | ₩1,139 | ₩1,006 | ₩1,093 | +4.62% | 8.9만 |
|---|
| 2026.07.29 | ₩1,179 | ₩1,195 | ₩1,040 | ₩1,048 | -11.14% | 4.8만 |
|---|
| 2026.07.28 | ₩1,213 | ₩1,219 | ₩1,142 | ₩1,146 | -5.52% | 2.1만 |
|---|
| 2026.07.27 | ₩1,300 | ₩1,300 | ₩1,139 | ₩1,152 | -11.34% | 3.2만 |
|---|
| 2026.07.24 | ₩1,264 | ₩1,264 | ₩1,170 | ₩1,181 | -6.57% | 2.4만 |
|---|
| 2026.07.23 | ₩1,289 | ₩1,289 | ₩1,164 | ₩1,187 | -7.90% | 1.7만 |
|---|
| 2026.07.22 | ₩1,300 | ₩1,313 | ₩1,219 | ₩1,241 | -4.54% | 3.7만 |
|---|
| 2026.07.21 | ₩1,325 | ₩1,325 | ₩1,245 | ₩1,257 | -5.16% | 1.3만 |
|---|
| 2026.07.20 | ₩1,286 | ₩1,313 | ₩1,219 | ₩1,269 | -1.35% | 1.8만 |
|---|
| 2026.07.17 | ₩1,327 | ₩1,327 | ₩1,223 | ₩1,233 | -7.07% | 2.1만 |
|---|
| 2026.07.16 | ₩1,286 | ₩1,360 | ₩1,219 | ₩1,308 | +1.67% | 46.6만 |
|---|
| 2026.07.15 | ₩1,327 | ₩1,367 | ₩1,313 | ₩1,336 | +0.71% | 1.3만 |
|---|
| 2026.07.14 | ₩1,327 | ₩1,378 | ₩1,300 | ₩1,340 | +1.01% | 1.7만 |
|---|
| 2026.07.13 | ₩1,367 | ₩1,380 | ₩1,312 | ₩1,340 | -1.96% | 1.5만 |
|---|
| 2026.07.10 | ₩1,300 | ₩1,380 | ₩1,300 | ₩1,320 | +1.55% | 1.3만 |
|---|
| 2026.07.09 | ₩1,307 | ₩1,340 | ₩1,286 | ₩1,320 | +1.03% | 1.5만 |
|---|
| 2026.07.08 | ₩1,383 | ₩1,394 | ₩1,300 | ₩1,300 | -6.01% | 2.7만 |
|---|
| 2026.07.07 | ₩1,367 | ₩1,387 | ₩1,300 | ₩1,340 | -1.96% | 1.5만 |
|---|
| 2026.07.06 | ₩1,380 | ₩1,402 | ₩1,340 | ₩1,360 | -1.46% | 3.6만 |
|---|
| 2026.07.02 | ₩1,394 | ₩1,461 | ₩1,394 | ₩1,394 | 0.00% | 2.6만 |
|---|
| 2026.07.01 | ₩1,467 | ₩1,474 | ₩1,420 | ₩1,420 | -3.20% | 5만 |
|---|
| 2026.06.30 | ₩1,434 | ₩1,501 | ₩1,394 | ₩1,407 | -1.87% | 3.2만 |
|---|
| 2026.06.29 | ₩1,487 | ₩1,528 | ₩1,367 | ₩1,394 | -6.31% | 8.1만 |
|---|
| 2026.06.26 | ₩1,328 | ₩1,501 | ₩1,288 | ₩1,461 | +9.99% | 47.3만 |
|---|
| 2026.06.25 | ₩1,394 | ₩1,450 | ₩1,370 | ₩1,380 | -0.96% | 2.9만 |
|---|
| 2026.06.24 | ₩1,313 | ₩1,461 | ₩1,313 | ₩1,407 | +7.14% | 3.3만 |
|---|
| 2026.06.23 | ₩1,219 | ₩1,489 | ₩1,219 | ₩1,323 | +8.46% | 13.7만 |
|---|
| 2026.06.22 | ₩1,554 | ₩1,554 | ₩1,340 | ₩1,347 | -13.36% | 13만 |
|---|
| 2026.06.18 | ₩1,554 | ₩1,565 | ₩1,501 | ₩1,541 | -0.86% | 6.8만 |
|---|
| 2026.06.17 | ₩1,621 | ₩1,621 | ₩1,541 | ₩1,541 | -4.96% | 2.8만 |
|---|
| 2026.06.16 | ₩1,554 | ₩1,621 | ₩1,501 | ₩1,541 | -0.86% | 6.3만 |
|---|
| 2026.06.15 | ₩1,621 | ₩1,679 | ₩1,554 | ₩1,581 | -2.48% | 3.9만 |
|---|
| 2026.06.12 | ₩1,621 | ₩1,715 | ₩1,595 | ₩1,595 | -1.65% | 3.7만 |
|---|
| 2026.06.11 | ₩1,541 | ₩1,675 | ₩1,529 | ₩1,595 | +3.48% | 1.7만 |
|---|
| 2026.06.10 | ₩1,514 | ₩1,581 | ₩1,514 | ₩1,514 | 0.00% | 5.2만 |
|---|
| 2026.06.09 | ₩1,688 | ₩1,789 | ₩1,554 | ₩1,554 | -7.94% | 8.5만 |
|---|
| 2026.06.08 | ₩1,742 | ₩1,742 | ₩1,662 | ₩1,662 | -4.62% | 5.4만 |
|---|
| 2026.06.05 | ₩1,715 | ₩1,769 | ₩1,715 | ₩1,715 | 0.00% | 6.8만 |
|---|
| 2026.06.04 | ₩1,755 | ₩1,843 | ₩1,742 | ₩1,762 | +0.38% | 2만 |
|---|
| 2026.06.03 | ₩1,836 | ₩1,849 | ₩1,554 | ₩1,755 | -4.38% | 7.7만 |
|---|
| 2026.06.02 | ₩1,796 | ₩1,896 | ₩1,772 | ₩1,849 | +2.99% | 3.2만 |
|---|
| 2026.06.01 | ₩1,729 | ₩1,895 | ₩1,729 | ₩1,836 | +6.20% | 10.1만 |
|---|
| 2026.05.29 | ₩1,983 | ₩1,983 | ₩1,889 | ₩1,916 | -3.38% | 1.9만 |
|---|
| 2026.05.28 | ₩1,889 | ₩1,955 | ₩1,822 | ₩1,943 | +2.84% | 5.3만 |
|---|
| 2026.05.27 | ₩1,876 | ₩1,930 | ₩1,849 | ₩1,863 | -0.71% | 3.7만 |
|---|
| 2026.05.26 | ₩1,903 | ₩1,960 | ₩1,876 | ₩1,903 | 0.00% | 10만 |
|---|
| 2026.05.22 | ₩1,930 | ₩1,997 | ₩1,849 | ₩1,889 | -2.08% | 5.6만 |
|---|
| 2026.05.21 | ₩1,769 | ₩1,916 | ₩1,755 | ₩1,889 | +6.82% | 7.5만 |
|---|
| 2026.05.20 | ₩1,688 | ₩1,849 | ₩1,688 | ₩1,822 | +7.94% | 6.7만 |
|---|
| 2026.05.19 | ₩1,916 | ₩1,936 | ₩1,715 | ₩1,729 | -9.79% | 15.2만 |
|---|
| 2026.05.18 | ₩2,372 | ₩2,452 | ₩1,822 | ₩1,983 | -16.38% | 65.1만 |
|---|
| 2026.05.15 | ₩1,997 | ₩2,305 | ₩1,977 | ₩2,171 | +8.72% | 15.4만 |
|---|
| 2026.05.14 | ₩1,889 | ₩2,010 | ₩1,889 | ₩1,970 | +4.26% | 8.7만 |
|---|
| 2026.05.13 | ₩1,943 | ₩1,997 | ₩1,889 | ₩1,930 | -0.69% | 10.8만 |
|---|
| 2026.05.12 | ₩1,863 | ₩1,983 | ₩1,809 | ₩1,943 | +4.32% | 12.6만 |
|---|
| 2026.05.11 | ₩1,983 | ₩2,023 | ₩1,796 | ₩1,889 | -4.73% | 18.6만 |
|---|
| 2026.05.08 | ₩2,131 | ₩2,131 | ₩1,997 | ₩2,023 | -5.03% | 7.4만 |
|---|
| 2026.05.07 | ₩2,104 | ₩2,171 | ₩2,090 | ₩2,104 | 0.00% | 11.7만 |
|---|
| 2026.05.06 | ₩2,117 | ₩2,144 | ₩2,037 | ₩2,077 | -1.90% | 18.8만 |
|---|
| 2026.05.05 | ₩2,171 | ₩2,265 | ₩2,044 | ₩2,077 | -4.32% | 14.1만 |
|---|
| 2026.05.04 | ₩2,265 | ₩2,316 | ₩2,157 | ₩2,171 | -4.14% | 8.7만 |
|---|
| 2026.05.01 | ₩2,278 | ₩2,479 | ₩2,251 | ₩2,278 | 0.00% | 20.3만 |
|---|
| 2026.04.30 | ₩2,291 | ₩2,372 | ₩2,144 | ₩2,291 | 0.00% | 22.7만 |
|---|
| 2026.04.29 | ₩2,345 | ₩2,358 | ₩2,251 | ₩2,305 | -1.71% | 7.6만 |
|---|
| 2026.04.28 | ₩2,332 | ₩2,385 | ₩2,238 | ₩2,345 | +0.57% | 11.5만 |
|---|
| 2026.04.27 | ₩2,466 | ₩2,586 | ₩2,439 | ₩2,466 | 0.00% | 11.1만 |
|---|
| 2026.04.24 | ₩2,278 | ₩2,573 | ₩2,171 | ₩2,506 | +10.00% | 18.8만 |
|---|
| 2026.04.23 | ₩2,586 | ₩2,680 | ₩2,291 | ₩2,332 | -9.84% | 37.4만 |
|---|
| 2026.04.22 | ₩2,573 | ₩2,680 | ₩2,466 | ₩2,640 | +2.60% | 31.8만 |
|---|
| 2026.04.21 | ₩2,345 | ₩2,693 | ₩2,305 | ₩2,640 | +12.57% | 86.8만 |
|---|
| 2026.04.20 | ₩2,412 | ₩2,412 | ₩2,211 | ₩2,358 | -2.22% | 28.7만 |
|---|
| 2026.04.17 | ₩2,399 | ₩2,504 | ₩2,278 | ₩2,452 | +2.23% | 67.7만 |
|---|
| 2026.04.16 | ₩2,131 | ₩2,385 | ₩2,037 | ₩2,358 | +10.69% | 58.4만 |
|---|
| 2026.04.15 | ₩2,412 | ₩2,452 | ₩2,171 | ₩2,211 | -8.33% | 84.2만 |
|---|
| 2026.04.14 | ₩2,593 | ₩2,747 | ₩2,278 | ₩2,412 | -6.98% | 298.3만 |
|---|
| 2026.04.13 | ₩2,358 | ₩3,028 | ₩2,157 | ₩2,466 | +4.55% | 1285.7만 |
|---|
| 2026.04.10 | ₩1,340 | ₩2,693 | ₩1,313 | ₩2,452 | +83.00% | 1.3억 |
|---|
| 2026.04.09 | ₩1,195 | ₩1,258 | ₩1,139 | ₩1,139 | -4.71% | 3.2만 |
|---|
| 2026.04.08 | ₩1,206 | ₩1,246 | ₩1,164 | ₩1,219 | +1.11% | 2.6만 |
|---|
| 2026.04.07 | ₩1,273 | ₩1,273 | ₩1,072 | ₩1,132 | -11.05% | 9.5만 |
|---|
| 2026.04.06 | ₩1,265 | ₩1,265 | ₩1,206 | ₩1,206 | -4.66% | 4.3만 |
|---|
| 2026.04.02 | ₩1,226 | ₩1,288 | ₩1,206 | ₩1,252 | +2.08% | 2.9만 |
|---|
| 2026.04.01 | ₩1,300 | ₩1,311 | ₩1,206 | ₩1,250 | -3.81% | 5.9만 |
|---|
| 2026.03.31 | ₩1,434 | ₩1,447 | ₩1,080 | ₩1,270 | -11.40% | 53.2만 |
|---|
| 2026.03.30 | ₩1,568 | ₩1,643 | ₩1,447 | ₩1,461 | -6.84% | 7.6만 |
|---|
| 2026.03.27 | ₩1,608 | ₩1,727 | ₩1,581 | ₩1,581 | -1.67% | 3.1만 |
|---|
| 2026.03.26 | ₩1,648 | ₩1,727 | ₩1,635 | ₩1,635 | -0.81% | 2.9만 |
|---|
| 2026.03.25 | ₩1,742 | ₩1,796 | ₩1,662 | ₩1,688 | -3.08% | 6.2만 |
|---|
| 2026.03.24 | ₩1,742 | ₩1,769 | ₩1,715 | ₩1,769 | +1.54% | 4.4만 |
|---|
| 2026.03.23 | ₩1,903 | ₩1,923 | ₩1,742 | ₩1,782 | -6.34% | 5.6만 |
|---|
| 2026.03.20 | ₩1,822 | ₩1,903 | ₩1,717 | ₩1,903 | +4.41% | 11.9만 |
|---|
| 2026.03.19 | ₩1,782 | ₩1,822 | ₩1,755 | ₩1,769 | -0.75% | 2.2만 |
|---|
| 2026.03.18 | ₩1,702 | ₩1,822 | ₩1,702 | ₩1,822 | +7.09% | 6만 |
|---|
| 2026.03.17 | ₩1,782 | ₩1,836 | ₩1,688 | ₩1,688 | -5.26% | 2만 |
|---|
| 2026.03.16 | ₩1,742 | ₩1,876 | ₩1,688 | ₩1,796 | +3.08% | 43.5만 |
|---|
| 2026.03.13 | ₩1,810 | ₩1,872 | ₩1,769 | ₩1,782 | -1.55% | 1.7만 |
|---|
| 2026.03.12 | ₩1,836 | ₩1,889 | ₩1,777 | ₩1,822 | -0.73% | 2.7만 |
|---|
| 2026.03.11 | ₩1,809 | ₩1,936 | ₩1,809 | ₩1,876 | +3.70% | 4만 |
|---|
| 2026.03.10 | ₩1,792 | ₩1,876 | ₩1,755 | ₩1,782 | -0.52% | 3만 |
|---|
| 2026.03.09 | ₩1,930 | ₩1,956 | ₩1,796 | ₩1,863 | -3.47% | 6.1만 |
|---|
| 2026.03.06 | ₩1,903 | ₩2,050 | ₩1,903 | ₩1,956 | +2.82% | 8만 |
|---|
| 2026.03.05 | ₩1,876 | ₩2,090 | ₩1,802 | ₩1,970 | +5.00% | 13만 |
|---|
| 2026.03.04 | ₩1,729 | ₩1,903 | ₩1,729 | ₩1,822 | +5.43% | 9.8만 |
|---|
| 2026.03.03 | ₩1,688 | ₩1,762 | ₩1,675 | ₩1,729 | +2.38% | 3.7만 |
|---|
| 2026.03.02 | ₩1,702 | ₩1,843 | ₩1,702 | ₩1,782 | +4.72% | 5.9만 |
|---|
| 2026.02.27 | ₩1,715 | ₩1,946 | ₩1,715 | ₩1,836 | +7.03% | 11.1만 |
|---|
| 2026.02.26 | ₩1,688 | ₩1,796 | ₩1,675 | ₩1,769 | +4.76% | 3.1만 |
|---|
| 2026.02.25 | ₩1,682 | ₩1,809 | ₩1,655 | ₩1,742 | +3.59% | 9만 |
|---|
| 2026.02.24 | ₩1,755 | ₩1,755 | ₩1,642 | ₩1,688 | -3.82% | 8.8만 |
|---|
| 2026.02.23 | ₩1,809 | ₩1,809 | ₩1,662 | ₩1,769 | -2.22% | 8만 |
|---|
| 2026.02.20 | ₩1,916 | ₩1,916 | ₩1,792 | ₩1,849 | -3.50% | 10.1만 |
|---|
| 2026.02.19 | ₩1,943 | ₩1,970 | ₩1,822 | ₩1,836 | -5.52% | 14.2만 |
|---|
| 2026.02.18 | ₩1,997 | ₩2,023 | ₩1,889 | ₩1,997 | 0.00% | 21.5만 |
|---|
| 2026.02.17 | ₩2,157 | ₩2,198 | ₩1,943 | ₩2,037 | -5.59% | 25.4만 |
|---|
| 2026.02.13 | ₩2,171 | ₩2,265 | ₩2,131 | ₩2,157 | -0.62% | 10만 |
|---|
| 2026.02.12 | ₩2,278 | ₩2,332 | ₩2,077 | ₩2,171 | -4.71% | 24.3만 |
|---|
| 2026.02.11 | ₩2,425 | ₩2,479 | ₩2,265 | ₩2,318 | -4.42% | 22.1만 |
|---|
| 2026.02.10 | ₩2,600 | ₩2,600 | ₩2,372 | ₩2,513 | -3.35% | 23.4만 |
|---|
| 2026.02.09 | ₩2,854 | ₩2,854 | ₩2,546 | ₩2,653 | -7.04% | 22.8만 |
|---|
| 2026.02.06 | ₩2,479 | ₩2,827 | ₩2,305 | ₩2,653 | +7.03% | 55.2만 |
|---|
| 2026.02.05 | ₩2,425 | ₩2,667 | ₩2,211 | ₩2,573 | +6.08% | 84.8만 |
|---|
| 2026.02.04 | ₩3,002 | ₩3,015 | ₩2,680 | ₩2,841 | -5.36% | 194.7만 |
|---|
| 2026.02.03 | ₩3,752 | ₩4,342 | ₩2,680 | ₩2,841 | -24.29% | 1609.3만 |
|---|
| 2026.02.02 | ₩3,069 | ₩4,918 | ₩3,028 | ₩3,618 | +17.90% | 2억 |
|---|
| 2026.01.30 | ₩2,104 | ₩2,269 | ₩2,090 | ₩2,117 | +0.64% | 1.7만 |
|---|
| 2026.01.29 | ₩2,131 | ₩2,265 | ₩2,077 | ₩2,144 | +0.63% | 3.5만 |
|---|
| 2026.01.28 | ₩2,224 | ₩2,224 | ₩2,090 | ₩2,094 | -5.84% | 3.8만 |
|---|
| 2026.01.27 | ₩2,265 | ₩2,318 | ₩2,171 | ₩2,184 | -3.55% | 2.3만 |
|---|
| 2026.01.26 | ₩2,224 | ₩2,318 | ₩2,144 | ₩2,291 | +3.01% | 2.5만 |
|---|
| 2026.01.23 | ₩2,291 | ₩2,466 | ₩2,224 | ₩2,224 | -2.92% | 2.8만 |
|---|
| 2026.01.22 | ₩2,198 | ₩2,533 | ₩2,184 | ₩2,251 | +2.44% | 1.5만 |
|---|
| 2026.01.21 | ₩2,198 | ₩2,475 | ₩2,144 | ₩2,184 | -0.61% | 6.2만 |
|---|
| 2026.01.20 | ₩2,198 | ₩2,519 | ₩2,157 | ₩2,198 | 0.00% | 4.8만 |
|---|
| 2026.01.16 | ₩2,271 | ₩2,417 | ₩2,238 | ₩2,238 | -1.47% | 2.2만 |
|---|
| 2026.01.15 | ₩2,385 | ₩2,495 | ₩2,291 | ₩2,332 | -2.25% | 2.7만 |
|---|
| 2026.01.14 | ₩2,385 | ₩2,459 | ₩2,265 | ₩2,358 | -1.12% | 2.2만 |
|---|
| 2026.01.13 | ₩2,573 | ₩2,680 | ₩2,452 | ₩2,479 | -3.65% | 5.5만 |
|---|
| 2026.01.12 | ₩2,399 | ₩2,747 | ₩2,399 | ₩2,573 | +7.26% | 9.6만 |
|---|
| 2026.01.09 | ₩2,332 | ₩2,506 | ₩2,332 | ₩2,399 | +2.87% | 2.2만 |
|---|
| 2026.01.08 | ₩2,291 | ₩2,519 | ₩2,291 | ₩2,372 | +3.51% | 1.1만 |
|---|
| 2026.01.07 | ₩2,399 | ₩2,492 | ₩2,265 | ₩2,412 | +0.56% | 5.7만 |
|---|
| 2026.01.06 | ₩2,332 | ₩2,358 | ₩2,211 | ₩2,278 | -2.30% | 2.8만 |
|---|
| 2026.01.05 | ₩2,305 | ₩2,392 | ₩2,010 | ₩2,171 | -5.81% | 8만 |
|---|
| 2026.01.02 | ₩2,278 | ₩2,305 | ₩2,064 | ₩2,278 | 0.00% | 4.9만 |
|---|
| 2025.12.31 | ₩2,291 | ₩2,399 | ₩1,943 | ₩2,211 | -3.51% | 31만 |
|---|
| 2025.12.30 | ₩2,513 | ₩2,580 | ₩2,238 | ₩2,425 | -3.47% | 10.8만 |
|---|
| 2025.12.29 | ₩2,586 | ₩2,720 | ₩2,506 | ₩2,533 | -2.07% | 3.3만 |
|---|
| 2025.12.26 | ₩2,600 | ₩2,600 | ₩2,479 | ₩2,559 | -1.55% | 1.4만 |
|---|
| 2025.12.24 | ₩2,412 | ₩2,680 | ₩2,412 | ₩2,600 | +7.78% | 3.8만 |
|---|
| 2025.12.23 | ₩2,546 | ₩2,546 | ₩2,439 | ₩2,439 | -4.21% | 3.1만 |
|---|
| 2025.12.22 | ₩2,801 | ₩2,801 | ₩2,462 | ₩2,533 | -9.57% | 8.2만 |
|---|
| 2025.12.19 | ₩2,801 | ₩2,975 | ₩2,613 | ₩2,774 | -0.96% | 39.1만 |
|---|
| 2025.12.18 | ₩2,613 | ₩2,881 | ₩2,600 | ₩2,720 | +4.10% | 6.5만 |
|---|
| 2025.12.17 | ₩2,626 | ₩2,801 | ₩2,519 | ₩2,586 | -1.53% | 12.8만 |
|---|
| 2025.12.16 | ₩2,519 | ₩2,814 | ₩2,492 | ₩2,680 | +6.38% | 7.2만 |
|---|
| 2025.12.15 | ₩2,720 | ₩2,814 | ₩2,412 | ₩2,533 | -6.90% | 23.7만 |
|---|
| 2025.12.12 | ₩2,948 | ₩3,189 | ₩2,727 | ₩2,760 | -6.36% | 25.3만 |
|---|
| 2025.12.11 | ₩2,586 | ₩3,203 | ₩2,506 | ₩3,042 | +17.62% | 20만 |
|---|
| 2025.12.10 | ₩2,377 | ₩2,680 | ₩2,345 | ₩2,506 | +5.41% | 6.8만 |
|---|
| 2025.12.09 | ₩2,479 | ₩2,533 | ₩2,412 | ₩2,425 | -2.16% | 2.8만 |
|---|
| 2025.12.08 | ₩2,439 | ₩2,640 | ₩2,278 | ₩2,425 | -0.55% | 8.6만 |
|---|
| 2025.12.05 | ₩2,412 | ₩2,452 | ₩2,285 | ₩2,385 | -1.11% | 2.7만 |
|---|
| 2025.12.04 | ₩2,372 | ₩2,412 | ₩2,278 | ₩2,412 | +1.69% | 4.1만 |
|---|
| 2025.12.03 | ₩2,385 | ₩2,412 | ₩2,305 | ₩2,345 | -1.69% | 2.9만 |
|---|
| 2025.12.02 | ₩2,211 | ₩2,399 | ₩2,211 | ₩2,318 | +4.85% | 2.9만 |
|---|
| 2025.12.01 | ₩2,573 | ₩2,573 | ₩2,211 | ₩2,211 | -14.06% | 4.5만 |
|---|
| 2025.11.28 | ₩2,472 | ₩2,559 | ₩2,425 | ₩2,452 | -0.81% | 1.2만 |
|---|
| 2025.11.26 | ₩2,640 | ₩2,640 | ₩2,491 | ₩2,553 | -3.30% | 2만 |
|---|
| 2025.11.25 | ₩2,519 | ₩2,700 | ₩2,352 | ₩2,546 | +1.06% | 5.5만 |
|---|
| 2025.11.24 | ₩2,318 | ₩2,559 | ₩2,211 | ₩2,546 | +9.83% | 10.4만 |
|---|
| 2025.11.21 | ₩2,265 | ₩2,325 | ₩2,204 | ₩2,238 | -1.18% | 3만 |
|---|
| 2025.11.20 | ₩2,278 | ₩2,392 | ₩2,171 | ₩2,198 | -3.53% | 3.5만 |
|---|
| 2025.11.19 | ₩2,211 | ₩2,305 | ₩2,198 | ₩2,265 | +2.42% | 5.5만 |
|---|
| 2025.11.18 | ₩2,332 | ₩2,341 | ₩2,144 | ₩2,251 | -3.45% | 6.8만 |
|---|
| 2025.11.17 | ₩2,479 | ₩2,606 | ₩2,144 | ₩2,332 | -5.95% | 10.2만 |
|---|
| 2025.11.14 | ₩2,425 | ₩2,573 | ₩2,316 | ₩2,452 | +1.10% | 5.6만 |
|---|
| 2025.11.13 | ₩2,425 | ₩2,533 | ₩2,345 | ₩2,452 | +1.10% | 7.4만 |
|---|
| 2025.11.12 | ₩2,372 | ₩2,492 | ₩2,318 | ₩2,466 | +3.95% | 6.7만 |
|---|
| 2025.11.11 | ₩2,626 | ₩2,626 | ₩2,345 | ₩2,385 | -9.18% | 9.7만 |
|---|
| 2025.11.10 | ₩2,506 | ₩2,747 | ₩2,211 | ₩2,626 | +4.81% | 21.5만 |
|---|
| 2025.11.07 | ₩2,975 | ₩3,015 | ₩2,345 | ₩2,412 | -18.92% | 34.6만 |
|---|
| 2025.11.06 | ₩3,390 | ₩3,463 | ₩2,948 | ₩3,028 | -10.67% | 12.7만 |
|---|
| 2025.11.05 | ₩3,404 | ₩3,618 | ₩3,219 | ₩3,444 | +1.18% | 19.3만 |
|---|
| 2025.11.04 | ₩3,578 | ₩3,618 | ₩3,109 | ₩3,417 | -4.49% | 31.2만 |
|---|
| 2025.11.03 | ₩3,551 | ₩3,719 | ₩3,417 | ₩3,672 | +3.40% | 24.9만 |
|---|
| 2025.10.31 | ₩3,417 | ₩3,752 | ₩3,417 | ₩3,618 | +5.88% | 15.1만 |
|---|
| 2025.10.30 | ₩3,966 | ₩4,020 | ₩3,417 | ₩3,430 | -13.51% | 47.3만 |
|---|
| 2025.10.29 | ₩4,127 | ₩4,355 | ₩3,779 | ₩4,060 | -1.62% | 52.4만 |
|---|
| 2025.10.28 | ₩3,377 | ₩4,261 | ₩3,149 | ₩4,208 | +24.60% | 139만 |
|---|
| 2025.10.27 | ₩3,752 | ₩3,819 | ₩3,243 | ₩3,484 | -7.14% | 78.6만 |
|---|
| 2025.10.24 | ₩4,422 | ₩4,623 | ₩3,658 | ₩3,658 | -17.27% | 122.4만 |
|---|
| 2025.10.23 | ₩3,886 | ₩5,695 | ₩3,752 | ₩5,360 | +37.93% | 108.1만 |
|---|
| 2025.10.22 | ₩33,501 | ₩33,501 | ₩3,886 | ₩4,556 | -86.40% | 8.6만 |
|---|
| 2025.10.21 | ₩25,782 | ₩25,782 | ₩16,518 | ₩25,782 | 0.00% | 25만 |
|---|
| 2025.10.20 | ₩20,100 | ₩20,100 | ₩20,100 | ₩20,100 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩20,100 | ₩20,100 | ₩20,100 | ₩20,100 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 0 |
|---|