시장 데이터를 불러오는 중
전체 종목
FST Corp. - Ordinary Shares 과거 주가
FST Corp. - Ordinary Shares · KBSX · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FST Corp. - Ordinary Shares · KBSX · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,070 | ₩2,070 | ₩1,943 | ₩1,956 | -5.50% | 6.9천 |
| 2026.10.08 | ₩2,144 | ₩2,204 | ₩2,117 | ₩2,131 | -0.62% | 1.3만 |
| 2026.10.07 | ₩2,211 | ₩2,211 | ₩2,144 | ₩2,144 | -3.03% | 1.9만 |
| 2026.10.06 | ₩2,238 | ₩2,318 | ₩2,211 | ₩2,211 | -1.20% | 11.2만 |
| 2026.10.05 | ₩1,956 | ₩2,312 | ₩1,956 | ₩2,285 | +16.78% | 8.6만 |
| 2026.10.02 | ₩2,278 | ₩2,278 | ₩1,936 | ₩1,943 | -14.71% | 4.2만 |
| 2026.10.01 | ₩2,184 | ₩2,399 | ₩2,184 | ₩2,305 | +5.52% | 7.4만 |
| 2026.09.30 | ₩2,278 | ₩2,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,198 |
| -3.53% |
| 3만 |
| 2026.09.29 | ₩2,010 | ₩2,345 | ₩1,822 | ₩2,291 | +14.00% | 9만 |
|---|
| 2026.09.28 | ₩2,198 | ₩2,211 | ₩2,050 | ₩2,117 | -3.66% | 3.2만 |
|---|
| 2026.09.25 | ₩2,010 | ₩2,278 | ₩1,943 | ₩2,251 | +12.00% | 6.6만 |
|---|
| 2026.09.24 | ₩1,809 | ₩2,010 | ₩1,742 | ₩2,010 | +11.11% | 5.3만 |
|---|
| 2026.09.23 | ₩1,715 | ₩1,876 | ₩1,715 | ₩1,843 | +7.42% | 1.7만 |
|---|
| 2026.09.22 | ₩1,528 | ₩1,796 | ₩1,528 | ₩1,648 | +7.89% | 3만 |
|---|
| 2026.09.21 | ₩1,501 | ₩1,997 | ₩1,394 | ₩1,434 | -4.46% | 14.6만 |
|---|
| 2026.09.18 | ₩1,407 | ₩1,528 | ₩1,407 | ₩1,461 | +3.81% | 9.7천 |
|---|
| 2026.09.17 | ₩1,340 | ₩1,474 | ₩1,340 | ₩1,474 | +10.00% | 1.2만 |
|---|
| 2026.09.16 | ₩1,541 | ₩1,541 | ₩1,379 | ₩1,541 | 0.00% | 1.5만 |
|---|
| 2026.09.15 | ₩1,340 | ₩1,595 | ₩1,340 | ₩1,554 | +16.00% | 1.7만 |
|---|
| 2026.09.14 | ₩1,340 | ₩1,340 | ₩1,313 | ₩1,313 | -2.00% | 2.5천 |
|---|
| 2026.09.11 | ₩1,340 | ₩1,340 | ₩1,327 | ₩1,327 | -1.00% | 1.6천 |
|---|
| 2026.09.10 | ₩1,340 | ₩1,340 | ₩1,313 | ₩1,313 | -2.00% | 4.3천 |
|---|
| 2026.09.09 | ₩1,340 | ₩1,340 | ₩1,294 | ₩1,340 | 0.00% | 4.8천 |
|---|
| 2026.09.08 | ₩1,273 | ₩1,273 | ₩1,273 | ₩1,273 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩1,327 | ₩1,327 | ₩1,286 | ₩1,286 | -3.03% | 1.6천 |
|---|
| 2026.09.03 | ₩1,340 | ₩1,340 | ₩1,296 | ₩1,296 | -3.30% | 2.4천 |
|---|
| 2026.09.02 | ₩1,339 | ₩1,340 | ₩1,339 | ₩1,340 | +0.10% | 7.4천 |
|---|
| 2026.09.01 | ₩1,340 | ₩1,347 | ₩1,329 | ₩1,339 | -0.10% | 1.1만 |
|---|
| 2026.08.31 | ₩1,340 | ₩1,353 | ₩1,327 | ₩1,336 | -0.30% | 3.2천 |
|---|
| 2026.08.28 | ₩1,367 | ₩1,474 | ₩1,353 | ₩1,367 | 0.00% | 1.1만 |
|---|
| 2026.08.27 | ₩1,340 | ₩1,353 | ₩1,340 | ₩1,353 | +1.00% | 3.4천 |
|---|
| 2026.08.26 | ₩1,461 | ₩1,461 | ₩1,340 | ₩1,367 | -6.42% | 5.1천 |
|---|
| 2026.08.25 | ₩1,407 | ₩1,474 | ₩1,353 | ₩1,434 | +1.90% | 1.4만 |
|---|
| 2026.08.24 | ₩1,407 | ₩1,474 | ₩1,340 | ₩1,474 | +4.76% | 1.5만 |
|---|
| 2026.08.21 | ₩1,337 | ₩1,394 | ₩1,245 | ₩1,394 | +4.21% | 1만 |
|---|
| 2026.08.20 | ₩1,152 | ₩1,474 | ₩1,152 | ₩1,427 | +23.84% | 1.6만 |
|---|
| 2026.08.19 | ₩1,340 | ₩1,340 | ₩1,139 | ₩1,335 | -0.40% | 4천 |
|---|
| 2026.08.18 | ₩1,241 | ₩1,340 | ₩1,241 | ₩1,340 | +7.99% | 8천 |
|---|
| 2026.08.17 | ₩1,327 | ₩1,327 | ₩1,327 | ₩1,327 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩1,227 | ₩1,244 | ₩1,219 | ₩1,219 | -0.66% | 2.9천 |
|---|
| 2026.08.13 | ₩1,367 | ₩1,394 | ₩1,126 | ₩1,166 | -14.71% | 2.8만 |
|---|
| 2026.08.12 | ₩1,447 | ₩1,474 | ₩1,349 | ₩1,363 | -5.83% | 6.5천 |
|---|
| 2026.08.11 | ₩1,327 | ₩1,554 | ₩1,327 | ₩1,528 | +15.15% | 7.3천 |
|---|
| 2026.08.10 | ₩1,327 | ₩1,474 | ₩1,327 | ₩1,474 | +11.11% | 1.4만 |
|---|
| 2026.08.07 | ₩1,230 | ₩1,260 | ₩1,219 | ₩1,260 | +2.40% | 7.3천 |
|---|
| 2026.08.06 | ₩1,320 | ₩1,340 | ₩1,260 | ₩1,260 | -4.57% | 6.6천 |
|---|
| 2026.08.05 | ₩1,407 | ₩1,534 | ₩1,313 | ₩1,420 | +0.95% | 2.3만 |
|---|
| 2026.08.04 | ₩1,313 | ₩1,514 | ₩1,206 | ₩1,514 | +15.31% | 2.6만 |
|---|
| 2026.08.03 | ₩1,143 | ₩1,434 | ₩1,142 | ₩1,249 | +9.26% | 2.9만 |
|---|
| 2026.07.31 | ₩1,132 | ₩1,132 | ₩1,132 | ₩1,132 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩1,233 | ₩1,233 | ₩1,112 | ₩1,206 | -2.17% | 4.4천 |
|---|
| 2026.07.29 | ₩1,193 | ₩1,193 | ₩1,139 | ₩1,193 | 0.00% | 2.3만 |
|---|
| 2026.07.28 | ₩1,193 | ₩1,219 | ₩1,139 | ₩1,219 | +2.25% | 2.2만 |
|---|
| 2026.07.27 | ₩1,206 | ₩1,219 | ₩1,206 | ₩1,206 | 0.00% | 1.2만 |
|---|
| 2026.07.24 | ₩1,179 | ₩1,205 | ₩1,130 | ₩1,159 | -1.70% | 4.5만 |
|---|
| 2026.07.23 | ₩1,219 | ₩1,219 | ₩1,206 | ₩1,206 | -1.10% | 2.1천 |
|---|
| 2026.07.22 | ₩1,273 | ₩1,327 | ₩1,206 | ₩1,219 | -4.21% | 6.4천 |
|---|
| 2026.07.21 | ₩1,234 | ₩1,268 | ₩1,221 | ₩1,268 | +2.71% | 5.2천 |
|---|
| 2026.07.20 | ₩1,186 | ₩1,258 | ₩1,178 | ₩1,179 | -0.56% | 3.9천 |
|---|
| 2026.07.17 | ₩1,112 | ₩1,199 | ₩1,112 | ₩1,152 | +3.61% | 9.4천 |
|---|
| 2026.07.16 | ₩1,152 | ₩1,367 | ₩1,139 | ₩1,179 | +2.33% | 1.8만 |
|---|
| 2026.07.15 | ₩1,148 | ₩1,179 | ₩1,148 | ₩1,152 | +0.35% | 2.2천 |
|---|
| 2026.07.14 | ₩1,193 | ₩1,193 | ₩1,085 | ₩1,126 | -5.62% | 7.4천 |
|---|
| 2026.07.13 | ₩1,187 | ₩1,187 | ₩1,152 | ₩1,187 | 0.00% | 3.1천 |
|---|
| 2026.07.10 | ₩1,179 | ₩1,179 | ₩1,152 | ₩1,152 | -2.27% | 2.4천 |
|---|
| 2026.07.09 | ₩1,219 | ₩1,219 | ₩1,179 | ₩1,179 | -3.30% | 1.2만 |
|---|
| 2026.07.08 | ₩1,273 | ₩1,388 | ₩1,219 | ₩1,219 | -4.21% | 1.4만 |
|---|
| 2026.07.07 | ₩1,273 | ₩1,307 | ₩1,273 | ₩1,296 | +1.79% | 1.1만 |
|---|
| 2026.07.06 | ₩1,273 | ₩1,380 | ₩1,273 | ₩1,300 | +2.11% | 8.5천 |
|---|
| 2026.07.02 | ₩1,273 | ₩1,327 | ₩1,261 | ₩1,273 | 0.00% | 1.8만 |
|---|
| 2026.07.01 | ₩1,273 | ₩1,327 | ₩1,266 | ₩1,293 | +1.58% | 1.2만 |
|---|
| 2026.06.30 | ₩1,219 | ₩1,300 | ₩1,206 | ₩1,273 | +4.40% | 8.4천 |
|---|
| 2026.06.29 | ₩1,206 | ₩1,206 | ₩1,193 | ₩1,206 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩1,206 | ₩1,327 | ₩1,134 | ₩1,260 | +4.44% | 4.3만 |
|---|
| 2026.06.25 | ₩1,378 | ₩1,407 | ₩1,085 | ₩1,143 | -17.02% | 3.3만 |
|---|
| 2026.06.24 | ₩1,206 | ₩1,420 | ₩1,206 | ₩1,387 | +15.00% | 3.9천 |
|---|
| 2026.06.23 | ₩1,501 | ₩1,601 | ₩1,420 | ₩1,474 | -1.79% | 10.4만 |
|---|
| 2026.06.22 | ₩1,608 | ₩1,642 | ₩1,501 | ₩1,528 | -5.00% | 10.8만 |
|---|
| 2026.06.18 | ₩1,595 | ₩1,715 | ₩1,595 | ₩1,608 | +0.84% | 2.4만 |
|---|
| 2026.06.17 | ₩1,608 | ₩1,715 | ₩1,595 | ₩1,595 | -0.83% | 1.2만 |
|---|
| 2026.06.16 | ₩1,595 | ₩1,742 | ₩1,595 | ₩1,725 | +8.15% | 1.2만 |
|---|
| 2026.06.15 | ₩1,782 | ₩1,782 | ₩1,595 | ₩1,715 | -3.76% | 8.3천 |
|---|
| 2026.06.12 | ₩1,742 | ₩1,855 | ₩1,742 | ₩1,755 | +0.77% | 1.4만 |
|---|
| 2026.06.11 | ₩1,782 | ₩1,849 | ₩1,742 | ₩1,742 | -2.26% | 2.4천 |
|---|
| 2026.06.10 | ₩1,782 | ₩1,876 | ₩1,762 | ₩1,836 | +3.01% | 9.3천 |
|---|
| 2026.06.09 | ₩1,675 | ₩1,809 | ₩1,675 | ₩1,809 | +8.00% | 1천 |
|---|
| 2026.06.08 | ₩1,688 | ₩1,782 | ₩1,648 | ₩1,782 | +5.56% | 3.9천 |
|---|
| 2026.06.05 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩1,715 | ₩1,715 | ₩1,683 | ₩1,683 | -1.87% | 1.8천 |
|---|
| 2026.06.03 | ₩1,742 | ₩1,769 | ₩1,715 | ₩1,717 | -1.46% | 1.1만 |
|---|
| 2026.06.02 | ₩1,742 | ₩1,769 | ₩1,675 | ₩1,742 | 0.00% | 1.8천 |
|---|
| 2026.06.01 | ₩1,675 | ₩1,796 | ₩1,675 | ₩1,742 | +4.00% | 8천 |
|---|
| 2026.05.29 | ₩1,809 | ₩1,809 | ₩1,782 | ₩1,796 | -0.74% | 1.1만 |
|---|
| 2026.05.28 | ₩1,809 | ₩1,809 | ₩1,755 | ₩1,755 | -2.96% | 800 |
|---|
| 2026.05.27 | ₩1,809 | ₩1,809 | ₩1,809 | ₩1,809 | 0.00% | 2.2천 |
|---|
| 2026.05.26 | ₩1,876 | ₩1,876 | ₩1,796 | ₩1,849 | -1.43% | 8.1천 |
|---|
| 2026.05.22 | ₩1,863 | ₩1,956 | ₩1,857 | ₩1,857 | -0.29% | 1.2만 |
|---|
| 2026.05.21 | ₩1,742 | ₩1,956 | ₩1,742 | ₩1,876 | +7.69% | 3.9천 |
|---|
| 2026.05.20 | ₩1,916 | ₩1,970 | ₩1,836 | ₩1,903 | -0.70% | 6.7천 |
|---|
| 2026.05.19 | ₩1,774 | ₩1,943 | ₩1,774 | ₩1,903 | +7.25% | 1.6만 |
|---|
| 2026.05.18 | ₩1,809 | ₩1,997 | ₩1,796 | ₩1,916 | +5.93% | 9.7만 |
|---|
| 2026.05.15 | ₩1,767 | ₩1,997 | ₩1,662 | ₩1,903 | +7.66% | 22.7만 |
|---|
| 2026.05.14 | ₩1,703 | ₩1,876 | ₩1,702 | ₩1,742 | +2.28% | 12.2만 |
|---|
| 2026.05.13 | ₩1,648 | ₩1,729 | ₩1,648 | ₩1,729 | +4.88% | 3.9천 |
|---|
| 2026.05.12 | ₩1,796 | ₩1,796 | ₩1,702 | ₩1,702 | -5.22% | 3.6천 |
|---|
| 2026.05.11 | ₩1,608 | ₩1,796 | ₩1,608 | ₩1,796 | +11.67% | 7.5천 |
|---|
| 2026.05.08 | ₩1,635 | ₩1,688 | ₩1,621 | ₩1,635 | 0.00% | 7천 |
|---|
| 2026.05.07 | ₩1,608 | ₩1,715 | ₩1,608 | ₩1,662 | +3.33% | 4.1천 |
|---|
| 2026.05.06 | ₩1,662 | ₩1,742 | ₩1,662 | ₩1,715 | +3.23% | 1.2만 |
|---|
| 2026.05.05 | ₩1,742 | ₩1,742 | ₩1,675 | ₩1,688 | -3.08% | 2.1만 |
|---|
| 2026.05.04 | ₩1,729 | ₩1,796 | ₩1,729 | ₩1,742 | +0.78% | 1.1만 |
|---|
| 2026.05.01 | ₩1,675 | ₩1,729 | ₩1,648 | ₩1,715 | +2.40% | 6.6천 |
|---|
| 2026.04.30 | ₩1,715 | ₩1,742 | ₩1,648 | ₩1,715 | 0.00% | 1.8만 |
|---|
| 2026.04.29 | ₩1,743 | ₩1,769 | ₩1,715 | ₩1,715 | -1.61% | 6.5천 |
|---|
| 2026.04.28 | ₩1,769 | ₩1,836 | ₩1,675 | ₩1,715 | -3.03% | 3.4만 |
|---|
| 2026.04.27 | ₩1,822 | ₩1,863 | ₩1,762 | ₩1,782 | -2.21% | 1.1만 |
|---|
| 2026.04.24 | ₩2,010 | ₩2,011 | ₩1,856 | ₩1,863 | -7.33% | 4만 |
|---|
| 2026.04.23 | ₩1,849 | ₩2,117 | ₩1,755 | ₩2,104 | +13.77% | 33.3만 |
|---|
| 2026.04.22 | ₩1,903 | ₩2,010 | ₩1,802 | ₩1,889 | -0.70% | 584만 |
|---|
| 2026.04.21 | ₩1,696 | ₩1,802 | ₩1,595 | ₩1,635 | -3.63% | 464.7만 |
|---|
| 2026.04.20 | ₩1,702 | ₩1,702 | ₩1,635 | ₩1,667 | -2.05% | 8.8천 |
|---|
| 2026.04.17 | ₩1,675 | ₩1,709 | ₩1,675 | ₩1,709 | +2.00% | 1.3천 |
|---|
| 2026.04.16 | ₩1,675 | ₩1,675 | ₩1,635 | ₩1,675 | 0.00% | 9.6천 |
|---|
| 2026.04.15 | ₩1,702 | ₩1,742 | ₩1,668 | ₩1,675 | -1.57% | 1.1만 |
|---|
| 2026.04.14 | ₩1,742 | ₩1,742 | ₩1,675 | ₩1,702 | -2.31% | 8.9천 |
|---|
| 2026.04.13 | ₩1,782 | ₩1,782 | ₩1,742 | ₩1,742 | -2.26% | 1.8만 |
|---|
| 2026.04.10 | ₩1,822 | ₩1,822 | ₩1,782 | ₩1,782 | -2.21% | 2.5천 |
|---|
| 2026.04.09 | ₩1,876 | ₩1,889 | ₩1,755 | ₩1,822 | -2.86% | 8.2천 |
|---|
| 2026.04.08 | ₩1,820 | ₩1,840 | ₩1,755 | ₩1,809 | -0.59% | 1.9만 |
|---|
| 2026.04.07 | ₩1,742 | ₩1,948 | ₩1,581 | ₩1,863 | +6.92% | 1.6만 |
|---|
| 2026.04.06 | ₩1,742 | ₩1,782 | ₩1,742 | ₩1,755 | +0.77% | 3.3천 |
|---|
| 2026.04.02 | ₩1,755 | ₩1,766 | ₩1,742 | ₩1,749 | -0.38% | 1.2만 |
|---|
| 2026.04.01 | ₩1,782 | ₩1,782 | ₩1,494 | ₩1,743 | -2.18% | 5천 |
|---|
| 2026.03.31 | ₩1,796 | ₩1,796 | ₩1,782 | ₩1,782 | -0.75% | 2천 |
|---|
| 2026.03.30 | ₩1,782 | ₩1,809 | ₩1,782 | ₩1,782 | 0.00% | 4.4천 |
|---|
| 2026.03.27 | ₩1,742 | ₩1,742 | ₩1,675 | ₩1,715 | -1.54% | 1.8만 |
|---|
| 2026.03.26 | ₩1,983 | ₩1,983 | ₩1,729 | ₩1,742 | -12.16% | 2.9만 |
|---|
| 2026.03.25 | ₩1,970 | ₩2,064 | ₩1,970 | ₩1,983 | +0.68% | 1.1만 |
|---|
| 2026.03.24 | ₩2,224 | ₩2,224 | ₩1,943 | ₩1,943 | -12.65% | 2.6만 |
|---|
| 2026.03.23 | ₩2,003 | ₩2,077 | ₩2,003 | ₩2,050 | +2.34% | 1만 |
|---|
| 2026.03.20 | ₩1,943 | ₩1,997 | ₩1,943 | ₩1,956 | +0.69% | 1.2만 |
|---|
| 2026.03.19 | ₩1,903 | ₩1,970 | ₩1,903 | ₩1,930 | +1.41% | 8.7천 |
|---|
| 2026.03.18 | ₩1,849 | ₩1,889 | ₩1,849 | ₩1,876 | +1.45% | 7.2천 |
|---|
| 2026.03.17 | ₩1,742 | ₩1,796 | ₩1,742 | ₩1,796 | +3.08% | 1.4만 |
|---|
| 2026.03.16 | ₩1,742 | ₩1,796 | ₩1,742 | ₩1,749 | +0.38% | 5.2천 |
|---|
| 2026.03.13 | ₩1,755 | ₩1,755 | ₩1,742 | ₩1,749 | -0.38% | 3.1천 |
|---|
| 2026.03.12 | ₩1,742 | ₩1,755 | ₩1,742 | ₩1,755 | +0.77% | 3.1천 |
|---|
| 2026.03.11 | ₩1,729 | ₩1,769 | ₩1,722 | ₩1,769 | +2.33% | 9.5천 |
|---|
| 2026.03.10 | ₩1,749 | ₩1,749 | ₩1,749 | ₩1,749 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩1,635 | ₩1,635 | ₩1,635 | ₩1,635 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩1,662 | ₩1,662 | ₩1,662 | ₩1,662 | 0.00% | 700 |
|---|
| 2026.03.05 | ₩1,729 | ₩1,729 | ₩1,675 | ₩1,682 | -2.71% | 5.7천 |
|---|
| 2026.03.04 | ₩1,688 | ₩1,715 | ₩1,635 | ₩1,715 | +1.59% | 2.4만 |
|---|
| 2026.03.03 | ₩1,595 | ₩1,621 | ₩1,595 | ₩1,608 | +0.84% | 2.2만 |
|---|
| 2026.03.02 | ₩1,635 | ₩1,635 | ₩1,554 | ₩1,621 | -0.82% | 1.7만 |
|---|
| 2026.02.27 | ₩1,648 | ₩1,648 | ₩1,643 | ₩1,648 | 0.00% | 2.4천 |
|---|
| 2026.02.26 | ₩1,707 | ₩1,707 | ₩1,662 | ₩1,662 | -2.67% | 1.7천 |
|---|
| 2026.02.25 | ₩1,688 | ₩1,702 | ₩1,635 | ₩1,635 | -3.17% | 5.4천 |
|---|
| 2026.02.24 | ₩1,541 | ₩1,849 | ₩1,541 | ₩1,601 | +3.91% | 9.2천 |
|---|
| 2026.02.23 | ₩1,434 | ₩1,528 | ₩1,434 | ₩1,528 | +6.54% | 3.6천 |
|---|
| 2026.02.20 | ₩1,474 | ₩1,541 | ₩1,394 | ₩1,420 | -3.64% | 1.9만 |
|---|
| 2026.02.19 | ₩1,729 | ₩1,729 | ₩1,514 | ₩1,729 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩1,541 | ₩1,541 | ₩1,514 | ₩1,514 | -1.74% | 9.8천 |
|---|
| 2026.02.17 | ₩1,568 | ₩1,568 | ₩1,541 | ₩1,541 | -1.71% | 3.3천 |
|---|
| 2026.02.13 | ₩1,581 | ₩1,583 | ₩1,548 | ₩1,548 | -2.12% | 9.5천 |
|---|
| 2026.02.12 | ₩1,581 | ₩1,608 | ₩1,581 | ₩1,595 | +0.85% | 3.1만 |
|---|
| 2026.02.11 | ₩1,595 | ₩1,627 | ₩1,554 | ₩1,627 | +2.02% | 1.1만 |
|---|
| 2026.02.10 | ₩1,635 | ₩1,635 | ₩1,595 | ₩1,596 | -2.38% | 9.3천 |
|---|
| 2026.02.09 | ₩1,675 | ₩1,675 | ₩1,608 | ₩1,635 | -2.40% | 2.7만 |
|---|
| 2026.02.06 | ₩1,554 | ₩1,702 | ₩1,554 | ₩1,675 | +7.76% | 1.1만 |
|---|
| 2026.02.05 | ₩1,501 | ₩1,501 | ₩1,474 | ₩1,501 | 0.00% | 1.4만 |
|---|
| 2026.02.04 | ₩1,501 | ₩1,501 | ₩1,487 | ₩1,491 | -0.62% | 6.1천 |
|---|
| 2026.02.03 | ₩1,542 | ₩1,554 | ₩1,487 | ₩1,501 | -2.69% | 2만 |
|---|
| 2026.02.02 | ₩1,514 | ₩1,528 | ₩1,514 | ₩1,528 | +0.88% | 7.2천 |
|---|
| 2026.01.30 | ₩1,554 | ₩1,554 | ₩1,528 | ₩1,528 | -1.72% | 8.7천 |
|---|
| 2026.01.29 | ₩1,541 | ₩1,581 | ₩1,541 | ₩1,568 | +1.74% | 7.9천 |
|---|
| 2026.01.28 | ₩1,648 | ₩1,648 | ₩1,568 | ₩1,595 | -3.25% | 2.6만 |
|---|
| 2026.01.27 | ₩1,662 | ₩1,742 | ₩1,662 | ₩1,662 | 0.00% | 8.8천 |
|---|
| 2026.01.26 | ₩1,755 | ₩1,755 | ₩1,635 | ₩1,675 | -4.58% | 1.5만 |
|---|
| 2026.01.23 | ₩1,796 | ₩1,796 | ₩1,755 | ₩1,755 | -2.24% | 1.2만 |
|---|
| 2026.01.22 | ₩1,796 | ₩1,796 | ₩1,782 | ₩1,782 | -0.75% | 2.8천 |
|---|
| 2026.01.21 | ₩1,796 | ₩1,796 | ₩1,784 | ₩1,796 | 0.00% | 9.6천 |
|---|
| 2026.01.20 | ₩1,809 | ₩1,809 | ₩1,785 | ₩1,796 | -0.74% | 9천 |
|---|
| 2026.01.16 | ₩1,809 | ₩1,822 | ₩1,796 | ₩1,809 | 0.00% | 4.4천 |
|---|
| 2026.01.15 | ₩1,822 | ₩1,822 | ₩1,796 | ₩1,809 | -0.74% | 3.4천 |
|---|
| 2026.01.14 | ₩1,782 | ₩1,822 | ₩1,782 | ₩1,822 | +2.26% | 2.5만 |
|---|
| 2026.01.13 | ₩1,809 | ₩1,809 | ₩1,782 | ₩1,784 | -1.41% | 2.2만 |
|---|
| 2026.01.12 | ₩1,809 | ₩1,809 | ₩1,776 | ₩1,782 | -1.48% | 4.2천 |
|---|
| 2026.01.09 | ₩1,809 | ₩1,809 | ₩1,782 | ₩1,809 | 0.00% | 5.9천 |
|---|
| 2026.01.08 | ₩1,809 | ₩1,809 | ₩1,782 | ₩1,782 | -1.48% | 3천 |
|---|
| 2026.01.07 | ₩1,849 | ₩1,849 | ₩1,809 | ₩1,809 | -2.17% | 1.2만 |
|---|
| 2026.01.06 | ₩1,863 | ₩1,863 | ₩1,836 | ₩1,849 | -0.72% | 3.8천 |
|---|
| 2026.01.05 | ₩1,849 | ₩1,863 | ₩1,849 | ₩1,863 | +0.72% | 2.1천 |
|---|
| 2026.01.02 | ₩1,876 | ₩1,876 | ₩1,849 | ₩1,863 | -0.71% | 5천 |
|---|
| 2025.12.31 | ₩1,849 | ₩1,876 | ₩1,849 | ₩1,876 | +1.45% | 1.2만 |
|---|
| 2025.12.30 | ₩1,849 | ₩1,851 | ₩1,836 | ₩1,849 | 0.00% | 2.5천 |
|---|
| 2025.12.29 | ₩1,876 | ₩1,876 | ₩1,836 | ₩1,848 | -1.50% | 3.8천 |
|---|
| 2025.12.26 | ₩1,876 | ₩1,876 | ₩1,849 | ₩1,849 | -1.43% | 5천 |
|---|
| 2025.12.24 | ₩1,876 | ₩1,876 | ₩1,863 | ₩1,873 | -0.14% | 900 |
|---|
| 2025.12.23 | ₩1,849 | ₩1,876 | ₩1,849 | ₩1,876 | +1.45% | 5.3천 |
|---|
| 2025.12.22 | ₩1,851 | ₩1,869 | ₩1,849 | ₩1,849 | -0.07% | 6.5천 |
|---|
| 2025.12.19 | ₩1,836 | ₩1,864 | ₩1,836 | ₩1,864 | +1.53% | 1.5천 |
|---|
| 2025.12.18 | ₩1,849 | ₩1,849 | ₩1,836 | ₩1,836 | -0.72% | 2.3천 |
|---|
| 2025.12.17 | ₩1,848 | ₩1,851 | ₩1,843 | ₩1,851 | +0.15% | 2천 |
|---|
| 2025.12.16 | ₩1,849 | ₩1,863 | ₩1,849 | ₩1,849 | 0.00% | 1.4천 |
|---|
| 2025.12.15 | ₩1,876 | ₩1,876 | ₩1,849 | ₩1,857 | -1.00% | 4천 |
|---|
| 2025.12.12 | ₩1,970 | ₩1,977 | ₩1,897 | ₩1,897 | -3.67% | 3.6천 |
|---|
| 2025.12.11 | ₩2,010 | ₩2,010 | ₩1,997 | ₩1,997 | -0.67% | 6.8천 |
|---|
| 2025.12.10 | ₩2,023 | ₩2,050 | ₩2,010 | ₩2,010 | -0.66% | 1.4천 |
|---|
| 2025.12.09 | ₩2,050 | ₩2,050 | ₩2,023 | ₩2,037 | -0.65% | 3.6천 |
|---|
| 2025.12.08 | ₩2,090 | ₩2,090 | ₩2,050 | ₩2,064 | -1.28% | 1.6천 |
|---|
| 2025.12.05 | ₩2,090 | ₩2,097 | ₩2,090 | ₩2,090 | 0.00% | 2.4천 |
|---|
| 2025.12.04 | ₩1,997 | ₩2,144 | ₩1,997 | ₩2,144 | +7.38% | 6천 |
|---|
| 2025.12.03 | ₩1,849 | ₩2,003 | ₩1,849 | ₩2,003 | +8.33% | 2.6만 |
|---|
| 2025.12.02 | ₩1,903 | ₩1,916 | ₩1,809 | ₩1,863 | -2.11% | 8.9천 |
|---|
| 2025.12.01 | ₩1,876 | ₩1,903 | ₩1,809 | ₩1,903 | +1.43% | 1만 |
|---|
| 2025.11.28 | ₩1,863 | ₩1,889 | ₩1,863 | ₩1,889 | +1.44% | 1.8만 |
|---|
| 2025.11.26 | ₩1,782 | ₩1,782 | ₩1,770 | ₩1,770 | -0.68% | 9.5천 |
|---|
| 2025.11.25 | ₩1,796 | ₩1,796 | ₩1,755 | ₩1,796 | 0.00% | 1.6만 |
|---|
| 2025.11.24 | ₩1,836 | ₩1,836 | ₩1,782 | ₩1,789 | -2.55% | 6.8천 |
|---|
| 2025.11.21 | ₩1,916 | ₩1,916 | ₩1,849 | ₩1,876 | -2.10% | 5천 |
|---|
| 2025.11.20 | ₩1,936 | ₩1,936 | ₩1,916 | ₩1,916 | -1.04% | 2천 |
|---|
| 2025.11.19 | ₩1,983 | ₩1,983 | ₩1,963 | ₩1,963 | -1.01% | 2.2천 |
|---|
| 2025.11.18 | ₩1,809 | ₩1,983 | ₩1,769 | ₩1,983 | +9.63% | 1.6만 |
|---|
| 2025.11.17 | ₩1,956 | ₩1,956 | ₩1,934 | ₩1,956 | 0.00% | 2.8천 |
|---|
| 2025.11.14 | ₩1,983 | ₩1,983 | ₩1,930 | ₩1,970 | -0.68% | 6.2천 |
|---|
| 2025.11.13 | ₩1,943 | ₩2,010 | ₩1,943 | ₩1,977 | +1.72% | 3.5천 |
|---|
| 2025.11.12 | ₩1,997 | ₩1,997 | ₩1,997 | ₩1,997 | 0.00% | 1.4천 |
|---|
| 2025.11.11 | ₩1,977 | ₩1,983 | ₩1,977 | ₩1,983 | +0.34% | 3.9천 |
|---|
| 2025.11.10 | ₩1,970 | ₩2,023 | ₩1,956 | ₩2,023 | +2.72% | 6천 |
|---|
| 2025.11.07 | ₩1,997 | ₩2,010 | ₩1,970 | ₩2,010 | +0.67% | 7.5천 |
|---|
| 2025.11.06 | ₩2,050 | ₩2,050 | ₩1,997 | ₩2,023 | -1.31% | 1.2만 |
|---|
| 2025.11.05 | ₩1,956 | ₩1,983 | ₩1,943 | ₩1,970 | +0.68% | 2.9천 |
|---|
| 2025.11.04 | ₩1,916 | ₩1,959 | ₩1,916 | ₩1,956 | +2.10% | 1.4만 |
|---|
| 2025.11.03 | ₩2,010 | ₩2,010 | ₩1,970 | ₩2,010 | 0.00% | 2.3만 |
|---|
| 2025.10.31 | ₩1,997 | ₩2,010 | ₩1,983 | ₩2,010 | +0.67% | 7.6천 |
|---|
| 2025.10.30 | ₩2,037 | ₩2,037 | ₩2,018 | ₩2,023 | -0.66% | 2.9천 |
|---|
| 2025.10.29 | ₩2,077 | ₩2,077 | ₩2,010 | ₩2,037 | -1.94% | 1.7만 |
|---|
| 2025.10.28 | ₩2,104 | ₩2,104 | ₩2,010 | ₩2,104 | 0.00% | 9.1천 |
|---|
| 2025.10.27 | ₩2,104 | ₩2,144 | ₩2,104 | ₩2,117 | +0.64% | 1.7만 |
|---|
| 2025.10.24 | ₩2,077 | ₩2,238 | ₩2,010 | ₩2,104 | +1.29% | 1.3만 |
|---|
| 2025.10.23 | ₩2,023 | ₩2,084 | ₩2,023 | ₩2,084 | +2.98% | 5.9천 |
|---|
| 2025.10.22 | ₩2,117 | ₩2,117 | ₩2,037 | ₩2,037 | -3.80% | 1.9만 |
|---|
| 2025.10.21 | ₩2,037 | ₩2,077 | ₩2,037 | ₩2,037 | 0.00% | 1.9만 |
|---|
| 2025.10.20 | ₩2,044 | ₩2,044 | ₩1,970 | ₩1,997 | -2.30% | 2.9만 |
|---|
| 2025.10.17 | ₩2,077 | ₩2,097 | ₩1,958 | ₩2,046 | -1.48% | 1.8만 |
|---|
| 2025.10.16 | ₩2,077 | ₩2,104 | ₩1,916 | ₩1,956 | -5.81% | 7.7만 |
|---|
| 2025.10.15 | ₩2,090 | ₩2,135 | ₩2,077 | ₩2,090 | 0.00% | 2.2만 |
|---|
| 2025.10.14 | ₩2,144 | ₩2,157 | ₩2,077 | ₩2,112 | -1.50% | 2.4만 |
|---|
| 2025.10.13 | ₩2,278 | ₩2,308 | ₩2,157 | ₩2,184 | -4.12% | 2.4만 |
|---|
| 2025.10.10 | ₩2,318 | ₩2,372 | ₩2,266 | ₩2,266 | -2.25% | 2.9만 |
|---|