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 | ₩569 | ₩583 | ₩555 | ₩557 | -2.12% | 5.4만 |
| 2026.10.07 | ₩603 | ₩610 | ₩561 | ₩586 | -2.89% | 15.5만 |
| 2026.10.06 | ₩535 | ₩617 | ₩496 | ₩601 | +12.28% | 22.9만 |
| 2026.10.05 | ₩630 | ₩644 | ₩495 | ₩551 | -12.55% | 48.4만 |
| 2026.10.02 | ₩684 | ₩727 | ₩657 | ₩665 | -2.75% | 16.3만 |
| 2026.10.01 | ₩680 | ₩738 | ₩680 | ₩700 | +2.96% | 13.8만 |
| 2026.09.30 | ₩704 | ₩751 | ₩688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩700 |
| -0.57% |
| 30.6만 |
| 2026.09.29 | ₩854 | ₩854 | ₩672 | ₩746 | -12.72% | 174.7만 |
|---|
| 2026.09.28 | ₩778 | ₩1,247 | ₩774 | ₩872 | +12.07% | 5347.7만 |
|---|
| 2026.09.25 | ₩778 | ₩823 | ₩758 | ₩771 | -0.86% | 7만 |
|---|
| 2026.09.24 | ₩738 | ₩778 | ₩725 | ₩778 | +5.45% | 4.5만 |
|---|
| 2026.09.23 | ₩772 | ₩786 | ₩752 | ₩782 | +1.22% | 3만 |
|---|
| 2026.09.22 | ₩778 | ₩797 | ₩754 | ₩791 | +1.72% | 6만 |
|---|
| 2026.09.21 | ₩729 | ₩805 | ₩721 | ₩786 | +7.72% | 11.2만 |
|---|
| 2026.09.18 | ₩738 | ₩758 | ₩697 | ₩729 | -1.09% | 9.4만 |
|---|
| 2026.09.17 | ₩684 | ₩758 | ₩684 | ₩750 | +9.61% | 20.5만 |
|---|
| 2026.09.16 | ₩724 | ₩724 | ₩677 | ₩685 | -5.37% | 13.4만 |
|---|
| 2026.09.15 | ₩805 | ₩805 | ₩699 | ₩713 | -11.33% | 21.9만 |
|---|
| 2026.09.14 | ₩779 | ₩805 | ₩768 | ₩798 | +2.41% | 3.9만 |
|---|
| 2026.09.11 | ₩841 | ₩857 | ₩803 | ₩809 | -3.83% | 4.8만 |
|---|
| 2026.09.10 | ₩835 | ₩872 | ₩793 | ₩810 | -3.05% | 4.8만 |
|---|
| 2026.09.09 | ₩805 | ₩823 | ₩783 | ₩813 | +1.00% | 6만 |
|---|
| 2026.09.08 | ₩845 | ₩845 | ₩805 | ₩807 | -4.44% | 5.2만 |
|---|
| 2026.09.04 | ₩805 | ₩845 | ₩790 | ₩831 | +3.33% | 10.1만 |
|---|
| 2026.09.03 | ₩805 | ₩837 | ₩770 | ₩805 | 0.00% | 7만 |
|---|
| 2026.09.02 | ₩845 | ₩856 | ₩791 | ₩793 | -6.19% | 17만 |
|---|
| 2026.09.01 | ₩933 | ₩933 | ₩852 | ₩856 | -8.33% | 15.1만 |
|---|
| 2026.08.31 | ₩943 | ₩943 | ₩915 | ₩925 | -1.85% | 4.3만 |
|---|
| 2026.08.28 | ₩1,022 | ₩1,022 | ₩913 | ₩935 | -8.53% | 26만 |
|---|
| 2026.08.27 | ₩1,061 | ₩1,061 | ₩1,015 | ₩1,022 | -3.67% | 12.6만 |
|---|
| 2026.08.26 | ₩1,059 | ₩1,065 | ₩1,023 | ₩1,039 | -1.90% | 6만 |
|---|
| 2026.08.25 | ₩1,058 | ₩1,059 | ₩1,023 | ₩1,058 | 0.00% | 8.4만 |
|---|
| 2026.08.24 | ₩1,063 | ₩1,073 | ₩1,022 | ₩1,027 | -3.40% | 10.1만 |
|---|
| 2026.08.21 | ₩1,071 | ₩1,071 | ₩1,022 | ₩1,034 | -3.50% | 16.1만 |
|---|
| 2026.08.20 | ₩1,100 | ₩1,100 | ₩1,035 | ₩1,046 | -4.88% | 18.2만 |
|---|
| 2026.08.19 | ₩1,088 | ₩1,140 | ₩1,066 | ₩1,101 | +1.23% | 28.4만 |
|---|
| 2026.08.18 | ₩1,094 | ₩1,113 | ₩1,077 | ₩1,088 | -0.61% | 5.6만 |
|---|
| 2026.08.17 | ₩1,126 | ₩1,140 | ₩1,084 | ₩1,121 | -0.48% | 8.1만 |
|---|
| 2026.08.14 | ₩1,100 | ₩1,140 | ₩1,079 | ₩1,133 | +3.05% | 11.5만 |
|---|
| 2026.08.13 | ₩1,086 | ₩1,116 | ₩1,053 | ₩1,110 | +2.22% | 14.1만 |
|---|
| 2026.08.12 | ₩1,168 | ₩1,192 | ₩1,073 | ₩1,086 | -7.00% | 37.3만 |
|---|
| 2026.08.11 | ₩1,104 | ₩1,193 | ₩1,075 | ₩1,177 | +6.68% | 39만 |
|---|
| 2026.08.10 | ₩1,090 | ₩1,140 | ₩1,051 | ₩1,110 | +1.85% | 46.9만 |
|---|
| 2026.08.07 | ₩1,092 | ₩1,152 | ₩1,067 | ₩1,147 | +5.04% | 58.3만 |
|---|
| 2026.08.06 | ₩1,167 | ₩1,176 | ₩1,125 | ₩1,134 | -2.76% | 43만 |
|---|
| 2026.08.05 | ₩1,354 | ₩1,354 | ₩1,140 | ₩1,153 | -14.85% | 151만 |
|---|
| 2026.08.04 | ₩1,797 | ₩1,904 | ₩1,310 | ₩1,381 | -23.13% | 2275.5만 |
|---|
| 2026.08.03 | ₩1,138 | ₩2,467 | ₩1,075 | ₩1,784 | +56.65% | 5914.4만 |
|---|
| 2026.07.31 | ₩1,125 | ₩1,144 | ₩1,019 | ₩1,051 | -6.56% | 3.4만 |
|---|
| 2026.07.30 | ₩1,046 | ₩1,140 | ₩1,007 | ₩1,094 | +4.62% | 8.9만 |
|---|
| 2026.07.29 | ₩1,180 | ₩1,196 | ₩1,041 | ₩1,049 | -11.14% | 4.8만 |
|---|
| 2026.07.28 | ₩1,214 | ₩1,220 | ₩1,143 | ₩1,147 | -5.52% | 2.1만 |
|---|
| 2026.07.27 | ₩1,301 | ₩1,301 | ₩1,140 | ₩1,153 | -11.34% | 3.2만 |
|---|
| 2026.07.24 | ₩1,265 | ₩1,265 | ₩1,171 | ₩1,181 | -6.57% | 2.4만 |
|---|
| 2026.07.23 | ₩1,290 | ₩1,290 | ₩1,165 | ₩1,188 | -7.90% | 1.7만 |
|---|
| 2026.07.22 | ₩1,301 | ₩1,314 | ₩1,220 | ₩1,242 | -4.54% | 3.7만 |
|---|
| 2026.07.21 | ₩1,326 | ₩1,326 | ₩1,246 | ₩1,258 | -5.16% | 1.3만 |
|---|
| 2026.07.20 | ₩1,287 | ₩1,314 | ₩1,220 | ₩1,270 | -1.35% | 1.8만 |
|---|
| 2026.07.17 | ₩1,328 | ₩1,328 | ₩1,224 | ₩1,234 | -7.07% | 2.1만 |
|---|
| 2026.07.16 | ₩1,287 | ₩1,361 | ₩1,220 | ₩1,309 | +1.67% | 46.6만 |
|---|
| 2026.07.15 | ₩1,328 | ₩1,368 | ₩1,314 | ₩1,337 | +0.71% | 1.3만 |
|---|
| 2026.07.14 | ₩1,328 | ₩1,379 | ₩1,301 | ₩1,341 | +1.01% | 1.7만 |
|---|
| 2026.07.13 | ₩1,368 | ₩1,381 | ₩1,313 | ₩1,341 | -1.96% | 1.5만 |
|---|
| 2026.07.10 | ₩1,301 | ₩1,381 | ₩1,301 | ₩1,321 | +1.55% | 1.3만 |
|---|
| 2026.07.09 | ₩1,307 | ₩1,341 | ₩1,287 | ₩1,321 | +1.03% | 1.5만 |
|---|
| 2026.07.08 | ₩1,384 | ₩1,395 | ₩1,301 | ₩1,301 | -6.01% | 2.7만 |
|---|
| 2026.07.07 | ₩1,368 | ₩1,388 | ₩1,301 | ₩1,341 | -1.96% | 1.5만 |
|---|
| 2026.07.06 | ₩1,381 | ₩1,403 | ₩1,341 | ₩1,361 | -1.46% | 3.6만 |
|---|
| 2026.07.02 | ₩1,395 | ₩1,462 | ₩1,395 | ₩1,395 | 0.00% | 2.6만 |
|---|
| 2026.07.01 | ₩1,468 | ₩1,475 | ₩1,421 | ₩1,421 | -3.20% | 5만 |
|---|
| 2026.06.30 | ₩1,435 | ₩1,502 | ₩1,395 | ₩1,408 | -1.87% | 3.2만 |
|---|
| 2026.06.29 | ₩1,488 | ₩1,529 | ₩1,368 | ₩1,395 | -6.31% | 8.1만 |
|---|
| 2026.06.26 | ₩1,329 | ₩1,502 | ₩1,289 | ₩1,462 | +9.99% | 47.3만 |
|---|
| 2026.06.25 | ₩1,395 | ₩1,451 | ₩1,370 | ₩1,381 | -0.96% | 2.9만 |
|---|
| 2026.06.24 | ₩1,314 | ₩1,462 | ₩1,314 | ₩1,408 | +7.14% | 3.3만 |
|---|
| 2026.06.23 | ₩1,220 | ₩1,490 | ₩1,220 | ₩1,324 | +8.46% | 13.7만 |
|---|
| 2026.06.22 | ₩1,556 | ₩1,556 | ₩1,341 | ₩1,348 | -13.36% | 13만 |
|---|
| 2026.06.18 | ₩1,556 | ₩1,566 | ₩1,502 | ₩1,542 | -0.86% | 6.8만 |
|---|
| 2026.06.17 | ₩1,623 | ₩1,623 | ₩1,542 | ₩1,542 | -4.96% | 2.8만 |
|---|
| 2026.06.16 | ₩1,556 | ₩1,623 | ₩1,502 | ₩1,542 | -0.86% | 6.3만 |
|---|
| 2026.06.15 | ₩1,623 | ₩1,680 | ₩1,556 | ₩1,582 | -2.48% | 3.9만 |
|---|
| 2026.06.12 | ₩1,623 | ₩1,716 | ₩1,596 | ₩1,596 | -1.65% | 3.7만 |
|---|
| 2026.06.11 | ₩1,542 | ₩1,676 | ₩1,530 | ₩1,596 | +3.48% | 1.7만 |
|---|
| 2026.06.10 | ₩1,515 | ₩1,582 | ₩1,515 | ₩1,515 | 0.00% | 5.2만 |
|---|
| 2026.06.09 | ₩1,690 | ₩1,790 | ₩1,556 | ₩1,556 | -7.94% | 8.5만 |
|---|
| 2026.06.08 | ₩1,743 | ₩1,743 | ₩1,663 | ₩1,663 | -4.62% | 5.4만 |
|---|
| 2026.06.05 | ₩1,716 | ₩1,770 | ₩1,716 | ₩1,716 | 0.00% | 6.8만 |
|---|
| 2026.06.04 | ₩1,757 | ₩1,844 | ₩1,743 | ₩1,763 | +0.38% | 2만 |
|---|
| 2026.06.03 | ₩1,837 | ₩1,851 | ₩1,556 | ₩1,757 | -4.38% | 7.7만 |
|---|
| 2026.06.02 | ₩1,797 | ₩1,897 | ₩1,773 | ₩1,851 | +2.99% | 3.2만 |
|---|
| 2026.06.01 | ₩1,730 | ₩1,896 | ₩1,730 | ₩1,837 | +6.20% | 10.1만 |
|---|
| 2026.05.29 | ₩1,985 | ₩1,985 | ₩1,891 | ₩1,918 | -3.38% | 1.9만 |
|---|
| 2026.05.28 | ₩1,891 | ₩1,956 | ₩1,824 | ₩1,944 | +2.84% | 5.3만 |
|---|
| 2026.05.27 | ₩1,877 | ₩1,931 | ₩1,851 | ₩1,864 | -0.71% | 3.7만 |
|---|
| 2026.05.26 | ₩1,904 | ₩1,962 | ₩1,877 | ₩1,904 | 0.00% | 10만 |
|---|
| 2026.05.22 | ₩1,931 | ₩1,998 | ₩1,851 | ₩1,891 | -2.08% | 5.6만 |
|---|
| 2026.05.21 | ₩1,770 | ₩1,918 | ₩1,757 | ₩1,891 | +6.82% | 7.5만 |
|---|
| 2026.05.20 | ₩1,690 | ₩1,851 | ₩1,690 | ₩1,824 | +7.94% | 6.7만 |
|---|
| 2026.05.19 | ₩1,918 | ₩1,938 | ₩1,716 | ₩1,730 | -9.79% | 15.2만 |
|---|
| 2026.05.18 | ₩2,374 | ₩2,454 | ₩1,824 | ₩1,985 | -16.38% | 65.1만 |
|---|
| 2026.05.15 | ₩1,998 | ₩2,306 | ₩1,978 | ₩2,172 | +8.72% | 15.4만 |
|---|
| 2026.05.14 | ₩1,891 | ₩2,011 | ₩1,891 | ₩1,971 | +4.26% | 8.7만 |
|---|
| 2026.05.13 | ₩1,944 | ₩1,998 | ₩1,891 | ₩1,931 | -0.69% | 10.8만 |
|---|
| 2026.05.12 | ₩1,864 | ₩1,985 | ₩1,810 | ₩1,944 | +4.32% | 12.6만 |
|---|
| 2026.05.11 | ₩1,985 | ₩2,025 | ₩1,797 | ₩1,891 | -4.73% | 18.6만 |
|---|
| 2026.05.08 | ₩2,132 | ₩2,132 | ₩1,998 | ₩2,025 | -5.03% | 7.4만 |
|---|
| 2026.05.07 | ₩2,105 | ₩2,172 | ₩2,092 | ₩2,105 | 0.00% | 11.7만 |
|---|
| 2026.05.06 | ₩2,119 | ₩2,146 | ₩2,038 | ₩2,079 | -1.90% | 18.8만 |
|---|
| 2026.05.05 | ₩2,172 | ₩2,266 | ₩2,045 | ₩2,079 | -4.32% | 14.1만 |
|---|
| 2026.05.04 | ₩2,266 | ₩2,317 | ₩2,159 | ₩2,172 | -4.14% | 8.7만 |
|---|
| 2026.05.01 | ₩2,280 | ₩2,481 | ₩2,253 | ₩2,280 | 0.00% | 20.3만 |
|---|
| 2026.04.30 | ₩2,293 | ₩2,374 | ₩2,146 | ₩2,293 | 0.00% | 22.7만 |
|---|
| 2026.04.29 | ₩2,347 | ₩2,360 | ₩2,253 | ₩2,306 | -1.71% | 7.6만 |
|---|
| 2026.04.28 | ₩2,333 | ₩2,387 | ₩2,239 | ₩2,347 | +0.57% | 11.5만 |
|---|
| 2026.04.27 | ₩2,467 | ₩2,588 | ₩2,441 | ₩2,467 | 0.00% | 11.1만 |
|---|
| 2026.04.24 | ₩2,280 | ₩2,575 | ₩2,172 | ₩2,508 | +10.00% | 18.8만 |
|---|
| 2026.04.23 | ₩2,588 | ₩2,682 | ₩2,293 | ₩2,333 | -9.84% | 37.4만 |
|---|
| 2026.04.22 | ₩2,575 | ₩2,682 | ₩2,467 | ₩2,642 | +2.60% | 31.8만 |
|---|
| 2026.04.21 | ₩2,347 | ₩2,695 | ₩2,306 | ₩2,642 | +12.57% | 86.8만 |
|---|
| 2026.04.20 | ₩2,414 | ₩2,414 | ₩2,213 | ₩2,360 | -2.22% | 28.7만 |
|---|
| 2026.04.17 | ₩2,400 | ₩2,506 | ₩2,280 | ₩2,454 | +2.23% | 67.7만 |
|---|
| 2026.04.16 | ₩2,132 | ₩2,387 | ₩2,038 | ₩2,360 | +10.69% | 58.4만 |
|---|
| 2026.04.15 | ₩2,414 | ₩2,454 | ₩2,172 | ₩2,213 | -8.33% | 84.2만 |
|---|
| 2026.04.14 | ₩2,595 | ₩2,749 | ₩2,280 | ₩2,414 | -6.98% | 298.3만 |
|---|
| 2026.04.13 | ₩2,360 | ₩3,031 | ₩2,159 | ₩2,467 | +4.55% | 1285.7만 |
|---|
| 2026.04.10 | ₩1,341 | ₩2,695 | ₩1,314 | ₩2,454 | +83.00% | 1.3억 |
|---|
| 2026.04.09 | ₩1,196 | ₩1,259 | ₩1,140 | ₩1,140 | -4.71% | 3.2만 |
|---|
| 2026.04.08 | ₩1,207 | ₩1,247 | ₩1,165 | ₩1,220 | +1.11% | 2.6만 |
|---|
| 2026.04.07 | ₩1,274 | ₩1,274 | ₩1,073 | ₩1,133 | -11.05% | 9.5만 |
|---|
| 2026.04.06 | ₩1,266 | ₩1,266 | ₩1,207 | ₩1,207 | -4.66% | 4.3만 |
|---|
| 2026.04.02 | ₩1,227 | ₩1,289 | ₩1,207 | ₩1,252 | +2.08% | 2.9만 |
|---|
| 2026.04.01 | ₩1,301 | ₩1,311 | ₩1,207 | ₩1,251 | -3.81% | 5.9만 |
|---|
| 2026.03.31 | ₩1,435 | ₩1,448 | ₩1,081 | ₩1,271 | -11.40% | 53.2만 |
|---|
| 2026.03.30 | ₩1,569 | ₩1,644 | ₩1,448 | ₩1,462 | -6.84% | 7.6만 |
|---|
| 2026.03.27 | ₩1,609 | ₩1,729 | ₩1,582 | ₩1,582 | -1.67% | 3.1만 |
|---|
| 2026.03.26 | ₩1,649 | ₩1,729 | ₩1,636 | ₩1,636 | -0.81% | 2.9만 |
|---|
| 2026.03.25 | ₩1,743 | ₩1,797 | ₩1,663 | ₩1,690 | -3.08% | 6.2만 |
|---|
| 2026.03.24 | ₩1,743 | ₩1,770 | ₩1,716 | ₩1,770 | +1.54% | 4.4만 |
|---|
| 2026.03.23 | ₩1,904 | ₩1,924 | ₩1,743 | ₩1,784 | -6.34% | 5.6만 |
|---|
| 2026.03.20 | ₩1,824 | ₩1,904 | ₩1,718 | ₩1,904 | +4.41% | 11.9만 |
|---|
| 2026.03.19 | ₩1,784 | ₩1,824 | ₩1,757 | ₩1,770 | -0.75% | 2.2만 |
|---|
| 2026.03.18 | ₩1,703 | ₩1,824 | ₩1,703 | ₩1,824 | +7.09% | 6만 |
|---|
| 2026.03.17 | ₩1,784 | ₩1,837 | ₩1,690 | ₩1,690 | -5.26% | 2만 |
|---|
| 2026.03.16 | ₩1,743 | ₩1,877 | ₩1,690 | ₩1,797 | +3.08% | 43.5만 |
|---|
| 2026.03.13 | ₩1,812 | ₩1,873 | ₩1,770 | ₩1,784 | -1.55% | 1.7만 |
|---|
| 2026.03.12 | ₩1,837 | ₩1,891 | ₩1,778 | ₩1,824 | -0.73% | 2.7만 |
|---|
| 2026.03.11 | ₩1,810 | ₩1,938 | ₩1,810 | ₩1,877 | +3.70% | 4만 |
|---|
| 2026.03.10 | ₩1,793 | ₩1,877 | ₩1,757 | ₩1,784 | -0.52% | 3만 |
|---|
| 2026.03.09 | ₩1,931 | ₩1,958 | ₩1,797 | ₩1,864 | -3.47% | 6.1만 |
|---|
| 2026.03.06 | ₩1,904 | ₩2,052 | ₩1,904 | ₩1,958 | +2.82% | 8만 |
|---|
| 2026.03.05 | ₩1,877 | ₩2,092 | ₩1,804 | ₩1,971 | +5.00% | 13만 |
|---|
| 2026.03.04 | ₩1,730 | ₩1,904 | ₩1,730 | ₩1,824 | +5.43% | 9.8만 |
|---|
| 2026.03.03 | ₩1,690 | ₩1,763 | ₩1,676 | ₩1,730 | +2.38% | 3.7만 |
|---|
| 2026.03.02 | ₩1,703 | ₩1,844 | ₩1,703 | ₩1,784 | +4.72% | 5.9만 |
|---|
| 2026.02.27 | ₩1,716 | ₩1,947 | ₩1,716 | ₩1,837 | +7.03% | 11.1만 |
|---|
| 2026.02.26 | ₩1,690 | ₩1,797 | ₩1,676 | ₩1,770 | +4.76% | 3.1만 |
|---|
| 2026.02.25 | ₩1,683 | ₩1,810 | ₩1,656 | ₩1,743 | +3.59% | 9만 |
|---|
| 2026.02.24 | ₩1,757 | ₩1,757 | ₩1,643 | ₩1,690 | -3.82% | 8.8만 |
|---|
| 2026.02.23 | ₩1,810 | ₩1,810 | ₩1,663 | ₩1,770 | -2.22% | 8만 |
|---|
| 2026.02.20 | ₩1,918 | ₩1,918 | ₩1,793 | ₩1,851 | -3.50% | 10.1만 |
|---|
| 2026.02.19 | ₩1,944 | ₩1,971 | ₩1,824 | ₩1,837 | -5.52% | 14.2만 |
|---|
| 2026.02.18 | ₩1,998 | ₩2,025 | ₩1,891 | ₩1,998 | 0.00% | 21.5만 |
|---|
| 2026.02.17 | ₩2,159 | ₩2,199 | ₩1,944 | ₩2,038 | -5.59% | 25.4만 |
|---|
| 2026.02.13 | ₩2,172 | ₩2,266 | ₩2,132 | ₩2,159 | -0.62% | 10만 |
|---|
| 2026.02.12 | ₩2,280 | ₩2,333 | ₩2,079 | ₩2,172 | -4.71% | 24.3만 |
|---|
| 2026.02.11 | ₩2,427 | ₩2,481 | ₩2,266 | ₩2,320 | -4.42% | 22.1만 |
|---|
| 2026.02.10 | ₩2,602 | ₩2,602 | ₩2,374 | ₩2,514 | -3.35% | 23.4만 |
|---|
| 2026.02.09 | ₩2,856 | ₩2,856 | ₩2,548 | ₩2,655 | -7.04% | 22.8만 |
|---|
| 2026.02.06 | ₩2,481 | ₩2,829 | ₩2,306 | ₩2,655 | +7.03% | 55.2만 |
|---|
| 2026.02.05 | ₩2,427 | ₩2,669 | ₩2,213 | ₩2,575 | +6.08% | 84.8만 |
|---|
| 2026.02.04 | ₩3,004 | ₩3,017 | ₩2,682 | ₩2,843 | -5.36% | 194.7만 |
|---|
| 2026.02.03 | ₩3,755 | ₩4,345 | ₩2,682 | ₩2,843 | -24.29% | 1609.3만 |
|---|
| 2026.02.02 | ₩3,071 | ₩4,921 | ₩3,031 | ₩3,621 | +17.90% | 2억 |
|---|
| 2026.01.30 | ₩2,105 | ₩2,270 | ₩2,092 | ₩2,119 | +0.64% | 1.7만 |
|---|
| 2026.01.29 | ₩2,132 | ₩2,266 | ₩2,079 | ₩2,146 | +0.63% | 3.5만 |
|---|
| 2026.01.28 | ₩2,226 | ₩2,226 | ₩2,092 | ₩2,096 | -5.84% | 3.8만 |
|---|
| 2026.01.27 | ₩2,266 | ₩2,320 | ₩2,172 | ₩2,186 | -3.55% | 2.3만 |
|---|
| 2026.01.26 | ₩2,226 | ₩2,320 | ₩2,146 | ₩2,293 | +3.01% | 2.5만 |
|---|
| 2026.01.23 | ₩2,293 | ₩2,467 | ₩2,226 | ₩2,226 | -2.92% | 2.8만 |
|---|
| 2026.01.22 | ₩2,199 | ₩2,534 | ₩2,186 | ₩2,253 | +2.44% | 1.5만 |
|---|
| 2026.01.21 | ₩2,199 | ₩2,477 | ₩2,146 | ₩2,186 | -0.61% | 6.2만 |
|---|
| 2026.01.20 | ₩2,199 | ₩2,521 | ₩2,159 | ₩2,199 | 0.00% | 4.8만 |
|---|
| 2026.01.16 | ₩2,273 | ₩2,419 | ₩2,239 | ₩2,239 | -1.47% | 2.2만 |
|---|
| 2026.01.15 | ₩2,387 | ₩2,497 | ₩2,293 | ₩2,333 | -2.25% | 2.7만 |
|---|
| 2026.01.14 | ₩2,387 | ₩2,461 | ₩2,266 | ₩2,360 | -1.12% | 2.2만 |
|---|
| 2026.01.13 | ₩2,575 | ₩2,682 | ₩2,454 | ₩2,481 | -3.65% | 5.5만 |
|---|
| 2026.01.12 | ₩2,400 | ₩2,749 | ₩2,400 | ₩2,575 | +7.26% | 9.6만 |
|---|
| 2026.01.09 | ₩2,333 | ₩2,508 | ₩2,333 | ₩2,400 | +2.87% | 2.2만 |
|---|
| 2026.01.08 | ₩2,293 | ₩2,521 | ₩2,293 | ₩2,374 | +3.51% | 1.1만 |
|---|
| 2026.01.07 | ₩2,400 | ₩2,494 | ₩2,266 | ₩2,414 | +0.56% | 5.7만 |
|---|
| 2026.01.06 | ₩2,333 | ₩2,360 | ₩2,213 | ₩2,280 | -2.30% | 2.8만 |
|---|
| 2026.01.05 | ₩2,306 | ₩2,394 | ₩2,011 | ₩2,172 | -5.81% | 8만 |
|---|
| 2026.01.02 | ₩2,280 | ₩2,306 | ₩2,065 | ₩2,280 | 0.00% | 4.9만 |
|---|
| 2025.12.31 | ₩2,293 | ₩2,400 | ₩1,944 | ₩2,213 | -3.51% | 31만 |
|---|
| 2025.12.30 | ₩2,514 | ₩2,581 | ₩2,239 | ₩2,427 | -3.47% | 10.8만 |
|---|
| 2025.12.29 | ₩2,588 | ₩2,722 | ₩2,508 | ₩2,534 | -2.07% | 3.3만 |
|---|
| 2025.12.26 | ₩2,602 | ₩2,602 | ₩2,481 | ₩2,561 | -1.55% | 1.4만 |
|---|
| 2025.12.24 | ₩2,414 | ₩2,682 | ₩2,414 | ₩2,602 | +7.78% | 3.8만 |
|---|
| 2025.12.23 | ₩2,548 | ₩2,548 | ₩2,441 | ₩2,441 | -4.21% | 3.1만 |
|---|
| 2025.12.22 | ₩2,803 | ₩2,803 | ₩2,463 | ₩2,534 | -9.57% | 8.2만 |
|---|
| 2025.12.19 | ₩2,803 | ₩2,977 | ₩2,615 | ₩2,776 | -0.96% | 39.1만 |
|---|
| 2025.12.18 | ₩2,615 | ₩2,883 | ₩2,602 | ₩2,722 | +4.10% | 6.5만 |
|---|
| 2025.12.17 | ₩2,628 | ₩2,803 | ₩2,521 | ₩2,588 | -1.53% | 12.8만 |
|---|
| 2025.12.16 | ₩2,521 | ₩2,816 | ₩2,494 | ₩2,682 | +6.38% | 7.2만 |
|---|
| 2025.12.15 | ₩2,722 | ₩2,816 | ₩2,414 | ₩2,534 | -6.90% | 23.7만 |
|---|
| 2025.12.12 | ₩2,950 | ₩3,192 | ₩2,729 | ₩2,762 | -6.36% | 25.3만 |
|---|
| 2025.12.11 | ₩2,588 | ₩3,205 | ₩2,508 | ₩3,044 | +17.62% | 20만 |
|---|
| 2025.12.10 | ₩2,379 | ₩2,682 | ₩2,347 | ₩2,508 | +5.41% | 6.8만 |
|---|
| 2025.12.09 | ₩2,481 | ₩2,534 | ₩2,414 | ₩2,427 | -2.16% | 2.8만 |
|---|
| 2025.12.08 | ₩2,441 | ₩2,642 | ₩2,280 | ₩2,427 | -0.55% | 8.6만 |
|---|
| 2025.12.05 | ₩2,414 | ₩2,454 | ₩2,286 | ₩2,387 | -1.11% | 2.7만 |
|---|
| 2025.12.04 | ₩2,374 | ₩2,414 | ₩2,280 | ₩2,414 | +1.69% | 4.1만 |
|---|
| 2025.12.03 | ₩2,387 | ₩2,414 | ₩2,306 | ₩2,347 | -1.69% | 2.9만 |
|---|
| 2025.12.02 | ₩2,213 | ₩2,400 | ₩2,213 | ₩2,320 | +4.85% | 2.9만 |
|---|
| 2025.12.01 | ₩2,575 | ₩2,575 | ₩2,213 | ₩2,213 | -14.06% | 4.5만 |
|---|
| 2025.11.28 | ₩2,474 | ₩2,561 | ₩2,427 | ₩2,454 | -0.81% | 1.2만 |
|---|
| 2025.11.26 | ₩2,642 | ₩2,642 | ₩2,493 | ₩2,555 | -3.30% | 2만 |
|---|
| 2025.11.25 | ₩2,521 | ₩2,702 | ₩2,353 | ₩2,548 | +1.06% | 5.5만 |
|---|
| 2025.11.24 | ₩2,320 | ₩2,561 | ₩2,213 | ₩2,548 | +9.83% | 10.4만 |
|---|
| 2025.11.21 | ₩2,266 | ₩2,327 | ₩2,206 | ₩2,239 | -1.18% | 3만 |
|---|
| 2025.11.20 | ₩2,280 | ₩2,394 | ₩2,172 | ₩2,199 | -3.53% | 3.5만 |
|---|
| 2025.11.19 | ₩2,213 | ₩2,306 | ₩2,199 | ₩2,266 | +2.42% | 5.5만 |
|---|
| 2025.11.18 | ₩2,333 | ₩2,343 | ₩2,146 | ₩2,253 | -3.45% | 6.8만 |
|---|
| 2025.11.17 | ₩2,481 | ₩2,608 | ₩2,146 | ₩2,333 | -5.95% | 10.2만 |
|---|
| 2025.11.14 | ₩2,427 | ₩2,575 | ₩2,317 | ₩2,454 | +1.10% | 5.6만 |
|---|
| 2025.11.13 | ₩2,427 | ₩2,534 | ₩2,347 | ₩2,454 | +1.10% | 7.4만 |
|---|
| 2025.11.12 | ₩2,374 | ₩2,494 | ₩2,320 | ₩2,467 | +3.95% | 6.7만 |
|---|
| 2025.11.11 | ₩2,628 | ₩2,628 | ₩2,347 | ₩2,387 | -9.18% | 9.7만 |
|---|
| 2025.11.10 | ₩2,508 | ₩2,749 | ₩2,213 | ₩2,628 | +4.81% | 21.5만 |
|---|
| 2025.11.07 | ₩2,977 | ₩3,017 | ₩2,347 | ₩2,414 | -18.92% | 34.6만 |
|---|
| 2025.11.06 | ₩3,393 | ₩3,465 | ₩2,950 | ₩3,031 | -10.67% | 12.7만 |
|---|
| 2025.11.05 | ₩3,406 | ₩3,621 | ₩3,221 | ₩3,446 | +1.18% | 19.3만 |
|---|
| 2025.11.04 | ₩3,580 | ₩3,621 | ₩3,111 | ₩3,419 | -4.49% | 31.2만 |
|---|
| 2025.11.03 | ₩3,554 | ₩3,721 | ₩3,419 | ₩3,674 | +3.40% | 24.9만 |
|---|
| 2025.10.31 | ₩3,419 | ₩3,755 | ₩3,419 | ₩3,621 | +5.88% | 15.1만 |
|---|
| 2025.10.30 | ₩3,969 | ₩4,023 | ₩3,419 | ₩3,433 | -13.51% | 47.3만 |
|---|
| 2025.10.29 | ₩4,130 | ₩4,358 | ₩3,782 | ₩4,063 | -1.62% | 52.4만 |
|---|
| 2025.10.28 | ₩3,379 | ₩4,264 | ₩3,151 | ₩4,211 | +24.60% | 139만 |
|---|
| 2025.10.27 | ₩3,755 | ₩3,822 | ₩3,245 | ₩3,487 | -7.14% | 78.6만 |
|---|
| 2025.10.24 | ₩4,425 | ₩4,626 | ₩3,661 | ₩3,661 | -17.27% | 122.4만 |
|---|
| 2025.10.23 | ₩3,889 | ₩5,699 | ₩3,755 | ₩5,364 | +37.93% | 108.1만 |
|---|
| 2025.10.22 | ₩33,525 | ₩33,525 | ₩3,889 | ₩4,559 | -86.40% | 8.6만 |
|---|
| 2025.10.21 | ₩25,800 | ₩25,800 | ₩16,530 | ₩25,800 | 0.00% | 25만 |
|---|
| 2025.10.20 | ₩20,115 | ₩20,115 | ₩20,115 | ₩20,115 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩20,115 | ₩20,115 | ₩20,115 | ₩20,115 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩18,774 | ₩18,774 | ₩18,774 | ₩18,774 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩18,774 | ₩18,774 | ₩18,774 | ₩18,774 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩18,774 | ₩18,774 | ₩18,774 | ₩18,774 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩18,774 | ₩18,774 | ₩18,774 | ₩18,774 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩18,774 | ₩18,774 | ₩18,774 | ₩18,774 | 0.00% | 0 |
|---|