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 | ₩2,073 | ₩2,073 | ₩1,945 | ₩1,959 | -5.50% | 6.9천 |
| 2026.10.08 | ₩2,147 | ₩2,207 | ₩2,120 | ₩2,133 | -0.62% | 1.3만 |
| 2026.10.07 | ₩2,214 | ₩2,214 | ₩2,147 | ₩2,147 | -3.03% | 1.9만 |
| 2026.10.06 | ₩2,240 | ₩2,321 | ₩2,214 | ₩2,214 | -1.20% | 11.2만 |
| 2026.10.05 | ₩1,959 | ₩2,314 | ₩1,959 | ₩2,287 | +16.78% | 8.6만 |
| 2026.10.02 | ₩2,281 | ₩2,281 | ₩1,939 | ₩1,945 | -14.71% | 4.2만 |
| 2026.10.01 | ₩2,187 | ₩2,401 | ₩2,187 | ₩2,308 | +5.52% | 7.4만 |
| 2026.09.30 | ₩2,281 | ₩2,281 | ₩2,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,200 |
| -3.53% |
| 3만 |
| 2026.09.29 | ₩2,012 | ₩2,348 | ₩1,825 | ₩2,294 | +14.00% | 9만 |
|---|
| 2026.09.28 | ₩2,200 | ₩2,214 | ₩2,053 | ₩2,120 | -3.66% | 3.2만 |
|---|
| 2026.09.25 | ₩2,012 | ₩2,281 | ₩1,945 | ₩2,254 | +12.00% | 6.6만 |
|---|
| 2026.09.24 | ₩1,811 | ₩2,012 | ₩1,744 | ₩2,012 | +11.11% | 5.3만 |
|---|
| 2026.09.23 | ₩1,717 | ₩1,878 | ₩1,717 | ₩1,845 | +7.42% | 1.7만 |
|---|
| 2026.09.22 | ₩1,529 | ₩1,798 | ₩1,529 | ₩1,650 | +7.89% | 3만 |
|---|
| 2026.09.21 | ₩1,503 | ₩1,999 | ₩1,395 | ₩1,435 | -4.46% | 14.6만 |
|---|
| 2026.09.18 | ₩1,409 | ₩1,529 | ₩1,409 | ₩1,462 | +3.81% | 9.7천 |
|---|
| 2026.09.17 | ₩1,342 | ₩1,476 | ₩1,342 | ₩1,476 | +10.00% | 1.2만 |
|---|
| 2026.09.16 | ₩1,543 | ₩1,543 | ₩1,380 | ₩1,543 | 0.00% | 1.5만 |
|---|
| 2026.09.15 | ₩1,342 | ₩1,596 | ₩1,342 | ₩1,556 | +16.00% | 1.7만 |
|---|
| 2026.09.14 | ₩1,342 | ₩1,342 | ₩1,315 | ₩1,315 | -2.00% | 2.5천 |
|---|
| 2026.09.11 | ₩1,342 | ₩1,342 | ₩1,328 | ₩1,328 | -1.00% | 1.6천 |
|---|
| 2026.09.10 | ₩1,342 | ₩1,342 | ₩1,315 | ₩1,315 | -2.00% | 4.3천 |
|---|
| 2026.09.09 | ₩1,342 | ₩1,342 | ₩1,296 | ₩1,342 | 0.00% | 4.8천 |
|---|
| 2026.09.08 | ₩1,275 | ₩1,275 | ₩1,275 | ₩1,275 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩1,328 | ₩1,328 | ₩1,288 | ₩1,288 | -3.03% | 1.6천 |
|---|
| 2026.09.03 | ₩1,342 | ₩1,342 | ₩1,297 | ₩1,297 | -3.30% | 2.4천 |
|---|
| 2026.09.02 | ₩1,340 | ₩1,342 | ₩1,340 | ₩1,342 | +0.10% | 7.4천 |
|---|
| 2026.09.01 | ₩1,342 | ₩1,348 | ₩1,331 | ₩1,340 | -0.10% | 1.1만 |
|---|
| 2026.08.31 | ₩1,342 | ₩1,355 | ₩1,328 | ₩1,338 | -0.30% | 3.2천 |
|---|
| 2026.08.28 | ₩1,368 | ₩1,476 | ₩1,355 | ₩1,368 | 0.00% | 1.1만 |
|---|
| 2026.08.27 | ₩1,342 | ₩1,355 | ₩1,342 | ₩1,355 | +1.00% | 3.4천 |
|---|
| 2026.08.26 | ₩1,462 | ₩1,462 | ₩1,342 | ₩1,368 | -6.42% | 5.1천 |
|---|
| 2026.08.25 | ₩1,409 | ₩1,476 | ₩1,355 | ₩1,435 | +1.90% | 1.4만 |
|---|
| 2026.08.24 | ₩1,409 | ₩1,476 | ₩1,342 | ₩1,476 | +4.76% | 1.5만 |
|---|
| 2026.08.21 | ₩1,339 | ₩1,395 | ₩1,246 | ₩1,395 | +4.21% | 1만 |
|---|
| 2026.08.20 | ₩1,154 | ₩1,476 | ₩1,154 | ₩1,429 | +23.84% | 1.6만 |
|---|
| 2026.08.19 | ₩1,342 | ₩1,342 | ₩1,140 | ₩1,336 | -0.40% | 4천 |
|---|
| 2026.08.18 | ₩1,242 | ₩1,342 | ₩1,242 | ₩1,342 | +7.99% | 8천 |
|---|
| 2026.08.17 | ₩1,328 | ₩1,328 | ₩1,328 | ₩1,328 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩1,229 | ₩1,245 | ₩1,221 | ₩1,221 | -0.66% | 2.9천 |
|---|
| 2026.08.13 | ₩1,368 | ₩1,395 | ₩1,127 | ₩1,167 | -14.71% | 2.8만 |
|---|
| 2026.08.12 | ₩1,449 | ₩1,476 | ₩1,351 | ₩1,364 | -5.83% | 6.5천 |
|---|
| 2026.08.11 | ₩1,328 | ₩1,556 | ₩1,328 | ₩1,529 | +15.15% | 7.3천 |
|---|
| 2026.08.10 | ₩1,328 | ₩1,476 | ₩1,328 | ₩1,476 | +11.11% | 1.4만 |
|---|
| 2026.08.07 | ₩1,232 | ₩1,261 | ₩1,221 | ₩1,261 | +2.40% | 7.3천 |
|---|
| 2026.08.06 | ₩1,321 | ₩1,342 | ₩1,261 | ₩1,261 | -4.57% | 6.6천 |
|---|
| 2026.08.05 | ₩1,409 | ₩1,536 | ₩1,315 | ₩1,422 | +0.95% | 2.3만 |
|---|
| 2026.08.04 | ₩1,315 | ₩1,516 | ₩1,207 | ₩1,516 | +15.31% | 2.6만 |
|---|
| 2026.08.03 | ₩1,144 | ₩1,435 | ₩1,143 | ₩1,250 | +9.26% | 2.9만 |
|---|
| 2026.07.31 | ₩1,134 | ₩1,134 | ₩1,134 | ₩1,134 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩1,234 | ₩1,234 | ₩1,114 | ₩1,207 | -2.17% | 4.4천 |
|---|
| 2026.07.29 | ₩1,194 | ₩1,194 | ₩1,140 | ₩1,194 | 0.00% | 2.3만 |
|---|
| 2026.07.28 | ₩1,194 | ₩1,221 | ₩1,140 | ₩1,221 | +2.25% | 2.2만 |
|---|
| 2026.07.27 | ₩1,207 | ₩1,221 | ₩1,207 | ₩1,207 | 0.00% | 1.2만 |
|---|
| 2026.07.24 | ₩1,181 | ₩1,206 | ₩1,131 | ₩1,160 | -1.70% | 4.5만 |
|---|
| 2026.07.23 | ₩1,221 | ₩1,221 | ₩1,207 | ₩1,207 | -1.10% | 2.1천 |
|---|
| 2026.07.22 | ₩1,275 | ₩1,328 | ₩1,207 | ₩1,221 | -4.21% | 6.4천 |
|---|
| 2026.07.21 | ₩1,236 | ₩1,269 | ₩1,222 | ₩1,269 | +2.71% | 5.2천 |
|---|
| 2026.07.20 | ₩1,187 | ₩1,260 | ₩1,179 | ₩1,181 | -0.56% | 3.9천 |
|---|
| 2026.07.17 | ₩1,114 | ₩1,201 | ₩1,114 | ₩1,154 | +3.61% | 9.4천 |
|---|
| 2026.07.16 | ₩1,154 | ₩1,368 | ₩1,140 | ₩1,181 | +2.33% | 1.8만 |
|---|
| 2026.07.15 | ₩1,150 | ₩1,181 | ₩1,150 | ₩1,154 | +0.35% | 2.2천 |
|---|
| 2026.07.14 | ₩1,194 | ₩1,194 | ₩1,087 | ₩1,127 | -5.62% | 7.4천 |
|---|
| 2026.07.13 | ₩1,189 | ₩1,189 | ₩1,154 | ₩1,189 | 0.00% | 3.1천 |
|---|
| 2026.07.10 | ₩1,181 | ₩1,181 | ₩1,154 | ₩1,154 | -2.27% | 2.4천 |
|---|
| 2026.07.09 | ₩1,221 | ₩1,221 | ₩1,181 | ₩1,181 | -3.30% | 1.2만 |
|---|
| 2026.07.08 | ₩1,275 | ₩1,390 | ₩1,221 | ₩1,221 | -4.21% | 1.4만 |
|---|
| 2026.07.07 | ₩1,275 | ₩1,308 | ₩1,275 | ₩1,297 | +1.79% | 1.1만 |
|---|
| 2026.07.06 | ₩1,275 | ₩1,382 | ₩1,275 | ₩1,301 | +2.11% | 8.5천 |
|---|
| 2026.07.02 | ₩1,275 | ₩1,328 | ₩1,262 | ₩1,275 | 0.00% | 1.8만 |
|---|
| 2026.07.01 | ₩1,275 | ₩1,328 | ₩1,268 | ₩1,295 | +1.58% | 1.2만 |
|---|
| 2026.06.30 | ₩1,221 | ₩1,301 | ₩1,207 | ₩1,275 | +4.40% | 8.4천 |
|---|
| 2026.06.29 | ₩1,207 | ₩1,207 | ₩1,194 | ₩1,207 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩1,207 | ₩1,328 | ₩1,135 | ₩1,261 | +4.44% | 4.3만 |
|---|
| 2026.06.25 | ₩1,379 | ₩1,409 | ₩1,087 | ₩1,144 | -17.02% | 3.3만 |
|---|
| 2026.06.24 | ₩1,207 | ₩1,422 | ₩1,207 | ₩1,389 | +15.00% | 3.9천 |
|---|
| 2026.06.23 | ₩1,503 | ₩1,603 | ₩1,422 | ₩1,476 | -1.79% | 10.4만 |
|---|
| 2026.06.22 | ₩1,610 | ₩1,643 | ₩1,503 | ₩1,529 | -5.00% | 10.8만 |
|---|
| 2026.06.18 | ₩1,596 | ₩1,717 | ₩1,596 | ₩1,610 | +0.84% | 2.4만 |
|---|
| 2026.06.17 | ₩1,610 | ₩1,717 | ₩1,596 | ₩1,596 | -0.83% | 1.2만 |
|---|
| 2026.06.16 | ₩1,596 | ₩1,744 | ₩1,596 | ₩1,727 | +8.15% | 1.2만 |
|---|
| 2026.06.15 | ₩1,784 | ₩1,784 | ₩1,596 | ₩1,717 | -3.76% | 8.3천 |
|---|
| 2026.06.12 | ₩1,744 | ₩1,857 | ₩1,744 | ₩1,757 | +0.77% | 1.4만 |
|---|
| 2026.06.11 | ₩1,784 | ₩1,851 | ₩1,744 | ₩1,744 | -2.26% | 2.4천 |
|---|
| 2026.06.10 | ₩1,784 | ₩1,878 | ₩1,764 | ₩1,838 | +3.01% | 9.3천 |
|---|
| 2026.06.09 | ₩1,677 | ₩1,811 | ₩1,677 | ₩1,811 | +8.00% | 1천 |
|---|
| 2026.06.08 | ₩1,690 | ₩1,784 | ₩1,650 | ₩1,784 | +5.56% | 3.9천 |
|---|
| 2026.06.05 | ₩1,685 | ₩1,685 | ₩1,685 | ₩1,685 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩1,717 | ₩1,717 | ₩1,685 | ₩1,685 | -1.87% | 1.8천 |
|---|
| 2026.06.03 | ₩1,744 | ₩1,771 | ₩1,717 | ₩1,719 | -1.46% | 1.1만 |
|---|
| 2026.06.02 | ₩1,744 | ₩1,771 | ₩1,677 | ₩1,744 | 0.00% | 1.8천 |
|---|
| 2026.06.01 | ₩1,677 | ₩1,798 | ₩1,677 | ₩1,744 | +4.00% | 8천 |
|---|
| 2026.05.29 | ₩1,811 | ₩1,811 | ₩1,784 | ₩1,798 | -0.74% | 1.1만 |
|---|
| 2026.05.28 | ₩1,811 | ₩1,811 | ₩1,757 | ₩1,757 | -2.96% | 800 |
|---|
| 2026.05.27 | ₩1,811 | ₩1,811 | ₩1,811 | ₩1,811 | 0.00% | 2.2천 |
|---|
| 2026.05.26 | ₩1,878 | ₩1,878 | ₩1,798 | ₩1,851 | -1.43% | 8.1천 |
|---|
| 2026.05.22 | ₩1,865 | ₩1,959 | ₩1,859 | ₩1,859 | -0.29% | 1.2만 |
|---|
| 2026.05.21 | ₩1,744 | ₩1,959 | ₩1,744 | ₩1,878 | +7.69% | 3.9천 |
|---|
| 2026.05.20 | ₩1,918 | ₩1,972 | ₩1,838 | ₩1,905 | -0.70% | 6.7천 |
|---|
| 2026.05.19 | ₩1,776 | ₩1,945 | ₩1,776 | ₩1,905 | +7.25% | 1.6만 |
|---|
| 2026.05.18 | ₩1,811 | ₩1,999 | ₩1,798 | ₩1,918 | +5.93% | 9.7만 |
|---|
| 2026.05.15 | ₩1,770 | ₩1,999 | ₩1,664 | ₩1,905 | +7.66% | 22.7만 |
|---|
| 2026.05.14 | ₩1,705 | ₩1,878 | ₩1,704 | ₩1,744 | +2.28% | 12.2만 |
|---|
| 2026.05.13 | ₩1,650 | ₩1,731 | ₩1,650 | ₩1,731 | +4.88% | 3.9천 |
|---|
| 2026.05.12 | ₩1,798 | ₩1,798 | ₩1,704 | ₩1,704 | -5.22% | 3.6천 |
|---|
| 2026.05.11 | ₩1,610 | ₩1,798 | ₩1,610 | ₩1,798 | +11.67% | 7.5천 |
|---|
| 2026.05.08 | ₩1,637 | ₩1,690 | ₩1,623 | ₩1,637 | 0.00% | 7천 |
|---|
| 2026.05.07 | ₩1,610 | ₩1,717 | ₩1,610 | ₩1,664 | +3.33% | 4.1천 |
|---|
| 2026.05.06 | ₩1,664 | ₩1,744 | ₩1,664 | ₩1,717 | +3.23% | 1.2만 |
|---|
| 2026.05.05 | ₩1,744 | ₩1,744 | ₩1,677 | ₩1,690 | -3.08% | 2.1만 |
|---|
| 2026.05.04 | ₩1,731 | ₩1,798 | ₩1,731 | ₩1,744 | +0.78% | 1.1만 |
|---|
| 2026.05.01 | ₩1,677 | ₩1,731 | ₩1,650 | ₩1,717 | +2.40% | 6.6천 |
|---|
| 2026.04.30 | ₩1,717 | ₩1,744 | ₩1,650 | ₩1,717 | 0.00% | 1.8만 |
|---|
| 2026.04.29 | ₩1,745 | ₩1,771 | ₩1,717 | ₩1,717 | -1.61% | 6.5천 |
|---|
| 2026.04.28 | ₩1,771 | ₩1,838 | ₩1,677 | ₩1,717 | -3.03% | 3.4만 |
|---|
| 2026.04.27 | ₩1,825 | ₩1,865 | ₩1,764 | ₩1,784 | -2.21% | 1.1만 |
|---|
| 2026.04.24 | ₩2,012 | ₩2,014 | ₩1,858 | ₩1,865 | -7.33% | 4만 |
|---|
| 2026.04.23 | ₩1,851 | ₩2,120 | ₩1,757 | ₩2,106 | +13.77% | 33.3만 |
|---|
| 2026.04.22 | ₩1,905 | ₩2,012 | ₩1,804 | ₩1,892 | -0.70% | 584만 |
|---|
| 2026.04.21 | ₩1,698 | ₩1,804 | ₩1,596 | ₩1,637 | -3.63% | 464.7만 |
|---|
| 2026.04.20 | ₩1,704 | ₩1,704 | ₩1,637 | ₩1,669 | -2.05% | 8.8천 |
|---|
| 2026.04.17 | ₩1,677 | ₩1,711 | ₩1,677 | ₩1,711 | +2.00% | 1.3천 |
|---|
| 2026.04.16 | ₩1,677 | ₩1,677 | ₩1,637 | ₩1,677 | 0.00% | 9.6천 |
|---|
| 2026.04.15 | ₩1,704 | ₩1,744 | ₩1,670 | ₩1,677 | -1.57% | 1.1만 |
|---|
| 2026.04.14 | ₩1,744 | ₩1,744 | ₩1,677 | ₩1,704 | -2.31% | 8.9천 |
|---|
| 2026.04.13 | ₩1,784 | ₩1,784 | ₩1,744 | ₩1,744 | -2.26% | 1.8만 |
|---|
| 2026.04.10 | ₩1,825 | ₩1,825 | ₩1,784 | ₩1,784 | -2.21% | 2.5천 |
|---|
| 2026.04.09 | ₩1,878 | ₩1,892 | ₩1,757 | ₩1,825 | -2.86% | 8.2천 |
|---|
| 2026.04.08 | ₩1,822 | ₩1,842 | ₩1,757 | ₩1,811 | -0.59% | 1.9만 |
|---|
| 2026.04.07 | ₩1,744 | ₩1,951 | ₩1,583 | ₩1,865 | +6.92% | 1.6만 |
|---|
| 2026.04.06 | ₩1,744 | ₩1,784 | ₩1,744 | ₩1,757 | +0.77% | 3.3천 |
|---|
| 2026.04.02 | ₩1,757 | ₩1,768 | ₩1,744 | ₩1,751 | -0.38% | 1.2만 |
|---|
| 2026.04.01 | ₩1,784 | ₩1,784 | ₩1,496 | ₩1,745 | -2.18% | 5천 |
|---|
| 2026.03.31 | ₩1,798 | ₩1,798 | ₩1,784 | ₩1,784 | -0.75% | 2천 |
|---|
| 2026.03.30 | ₩1,784 | ₩1,811 | ₩1,784 | ₩1,784 | 0.00% | 4.4천 |
|---|
| 2026.03.27 | ₩1,744 | ₩1,744 | ₩1,677 | ₩1,717 | -1.54% | 1.8만 |
|---|
| 2026.03.26 | ₩1,986 | ₩1,986 | ₩1,731 | ₩1,744 | -12.16% | 2.9만 |
|---|
| 2026.03.25 | ₩1,972 | ₩2,066 | ₩1,972 | ₩1,986 | +0.68% | 1.1만 |
|---|
| 2026.03.24 | ₩2,227 | ₩2,227 | ₩1,945 | ₩1,945 | -12.65% | 2.6만 |
|---|
| 2026.03.23 | ₩2,006 | ₩2,079 | ₩2,006 | ₩2,053 | +2.34% | 1만 |
|---|
| 2026.03.20 | ₩1,945 | ₩1,999 | ₩1,945 | ₩1,959 | +0.69% | 1.2만 |
|---|
| 2026.03.19 | ₩1,905 | ₩1,972 | ₩1,905 | ₩1,932 | +1.41% | 8.7천 |
|---|
| 2026.03.18 | ₩1,851 | ₩1,892 | ₩1,851 | ₩1,878 | +1.45% | 7.2천 |
|---|
| 2026.03.17 | ₩1,744 | ₩1,798 | ₩1,744 | ₩1,798 | +3.08% | 1.4만 |
|---|
| 2026.03.16 | ₩1,744 | ₩1,798 | ₩1,744 | ₩1,751 | +0.38% | 5.2천 |
|---|
| 2026.03.13 | ₩1,757 | ₩1,757 | ₩1,744 | ₩1,751 | -0.38% | 3.1천 |
|---|
| 2026.03.12 | ₩1,744 | ₩1,757 | ₩1,744 | ₩1,757 | +0.77% | 3.1천 |
|---|
| 2026.03.11 | ₩1,731 | ₩1,771 | ₩1,724 | ₩1,771 | +2.33% | 9.5천 |
|---|
| 2026.03.10 | ₩1,751 | ₩1,751 | ₩1,751 | ₩1,751 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩1,637 | ₩1,637 | ₩1,637 | ₩1,637 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩1,664 | ₩1,664 | ₩1,664 | ₩1,664 | 0.00% | 700 |
|---|
| 2026.03.05 | ₩1,731 | ₩1,731 | ₩1,677 | ₩1,684 | -2.71% | 5.7천 |
|---|
| 2026.03.04 | ₩1,690 | ₩1,717 | ₩1,637 | ₩1,717 | +1.59% | 2.4만 |
|---|
| 2026.03.03 | ₩1,596 | ₩1,623 | ₩1,596 | ₩1,610 | +0.84% | 2.2만 |
|---|
| 2026.03.02 | ₩1,637 | ₩1,637 | ₩1,556 | ₩1,623 | -0.82% | 1.7만 |
|---|
| 2026.02.27 | ₩1,650 | ₩1,650 | ₩1,645 | ₩1,650 | 0.00% | 2.4천 |
|---|
| 2026.02.26 | ₩1,709 | ₩1,709 | ₩1,664 | ₩1,664 | -2.67% | 1.7천 |
|---|
| 2026.02.25 | ₩1,690 | ₩1,704 | ₩1,637 | ₩1,637 | -3.17% | 5.4천 |
|---|
| 2026.02.24 | ₩1,543 | ₩1,851 | ₩1,543 | ₩1,603 | +3.91% | 9.2천 |
|---|
| 2026.02.23 | ₩1,435 | ₩1,529 | ₩1,435 | ₩1,529 | +6.54% | 3.6천 |
|---|
| 2026.02.20 | ₩1,476 | ₩1,543 | ₩1,395 | ₩1,422 | -3.64% | 1.9만 |
|---|
| 2026.02.19 | ₩1,731 | ₩1,731 | ₩1,516 | ₩1,731 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩1,543 | ₩1,543 | ₩1,516 | ₩1,516 | -1.74% | 9.8천 |
|---|
| 2026.02.17 | ₩1,570 | ₩1,570 | ₩1,543 | ₩1,543 | -1.71% | 3.3천 |
|---|
| 2026.02.13 | ₩1,583 | ₩1,584 | ₩1,550 | ₩1,550 | -2.12% | 9.5천 |
|---|
| 2026.02.12 | ₩1,583 | ₩1,610 | ₩1,583 | ₩1,596 | +0.85% | 3.1만 |
|---|
| 2026.02.11 | ₩1,596 | ₩1,629 | ₩1,556 | ₩1,629 | +2.02% | 1.1만 |
|---|
| 2026.02.10 | ₩1,637 | ₩1,637 | ₩1,596 | ₩1,598 | -2.38% | 9.3천 |
|---|
| 2026.02.09 | ₩1,677 | ₩1,677 | ₩1,610 | ₩1,637 | -2.40% | 2.7만 |
|---|
| 2026.02.06 | ₩1,556 | ₩1,704 | ₩1,556 | ₩1,677 | +7.76% | 1.1만 |
|---|
| 2026.02.05 | ₩1,503 | ₩1,503 | ₩1,476 | ₩1,503 | 0.00% | 1.4만 |
|---|
| 2026.02.04 | ₩1,503 | ₩1,503 | ₩1,489 | ₩1,493 | -0.62% | 6.1천 |
|---|
| 2026.02.03 | ₩1,544 | ₩1,556 | ₩1,489 | ₩1,503 | -2.69% | 2만 |
|---|
| 2026.02.02 | ₩1,516 | ₩1,529 | ₩1,516 | ₩1,529 | +0.88% | 7.2천 |
|---|
| 2026.01.30 | ₩1,556 | ₩1,556 | ₩1,529 | ₩1,529 | -1.72% | 8.7천 |
|---|
| 2026.01.29 | ₩1,543 | ₩1,583 | ₩1,543 | ₩1,570 | +1.74% | 7.9천 |
|---|
| 2026.01.28 | ₩1,650 | ₩1,650 | ₩1,570 | ₩1,596 | -3.25% | 2.6만 |
|---|
| 2026.01.27 | ₩1,664 | ₩1,744 | ₩1,664 | ₩1,664 | 0.00% | 8.8천 |
|---|
| 2026.01.26 | ₩1,757 | ₩1,757 | ₩1,637 | ₩1,677 | -4.58% | 1.5만 |
|---|
| 2026.01.23 | ₩1,798 | ₩1,798 | ₩1,757 | ₩1,757 | -2.24% | 1.2만 |
|---|
| 2026.01.22 | ₩1,798 | ₩1,798 | ₩1,784 | ₩1,784 | -0.75% | 2.8천 |
|---|
| 2026.01.21 | ₩1,798 | ₩1,798 | ₩1,786 | ₩1,798 | 0.00% | 9.6천 |
|---|
| 2026.01.20 | ₩1,811 | ₩1,811 | ₩1,787 | ₩1,798 | -0.74% | 9천 |
|---|
| 2026.01.16 | ₩1,811 | ₩1,825 | ₩1,798 | ₩1,811 | 0.00% | 4.4천 |
|---|
| 2026.01.15 | ₩1,825 | ₩1,825 | ₩1,798 | ₩1,811 | -0.74% | 3.4천 |
|---|
| 2026.01.14 | ₩1,784 | ₩1,825 | ₩1,784 | ₩1,825 | +2.26% | 2.5만 |
|---|
| 2026.01.13 | ₩1,811 | ₩1,811 | ₩1,784 | ₩1,786 | -1.41% | 2.2만 |
|---|
| 2026.01.12 | ₩1,811 | ₩1,811 | ₩1,778 | ₩1,784 | -1.48% | 4.2천 |
|---|
| 2026.01.09 | ₩1,811 | ₩1,811 | ₩1,784 | ₩1,811 | 0.00% | 5.9천 |
|---|
| 2026.01.08 | ₩1,811 | ₩1,811 | ₩1,784 | ₩1,784 | -1.48% | 3천 |
|---|
| 2026.01.07 | ₩1,851 | ₩1,851 | ₩1,811 | ₩1,811 | -2.17% | 1.2만 |
|---|
| 2026.01.06 | ₩1,865 | ₩1,865 | ₩1,838 | ₩1,851 | -0.72% | 3.8천 |
|---|
| 2026.01.05 | ₩1,851 | ₩1,865 | ₩1,851 | ₩1,865 | +0.72% | 2.1천 |
|---|
| 2026.01.02 | ₩1,878 | ₩1,878 | ₩1,851 | ₩1,865 | -0.71% | 5천 |
|---|
| 2025.12.31 | ₩1,851 | ₩1,878 | ₩1,851 | ₩1,878 | +1.45% | 1.2만 |
|---|
| 2025.12.30 | ₩1,851 | ₩1,853 | ₩1,838 | ₩1,851 | 0.00% | 2.5천 |
|---|
| 2025.12.29 | ₩1,878 | ₩1,878 | ₩1,838 | ₩1,850 | -1.50% | 3.8천 |
|---|
| 2025.12.26 | ₩1,878 | ₩1,878 | ₩1,851 | ₩1,851 | -1.43% | 5천 |
|---|
| 2025.12.24 | ₩1,878 | ₩1,878 | ₩1,865 | ₩1,876 | -0.14% | 900 |
|---|
| 2025.12.23 | ₩1,851 | ₩1,878 | ₩1,851 | ₩1,878 | +1.45% | 5.3천 |
|---|
| 2025.12.22 | ₩1,853 | ₩1,872 | ₩1,851 | ₩1,851 | -0.07% | 6.5천 |
|---|
| 2025.12.19 | ₩1,838 | ₩1,866 | ₩1,838 | ₩1,866 | +1.53% | 1.5천 |
|---|
| 2025.12.18 | ₩1,851 | ₩1,851 | ₩1,838 | ₩1,838 | -0.72% | 2.3천 |
|---|
| 2025.12.17 | ₩1,850 | ₩1,853 | ₩1,845 | ₩1,853 | +0.15% | 2천 |
|---|
| 2025.12.16 | ₩1,851 | ₩1,865 | ₩1,851 | ₩1,851 | 0.00% | 1.4천 |
|---|
| 2025.12.15 | ₩1,878 | ₩1,878 | ₩1,851 | ₩1,859 | -1.00% | 4천 |
|---|
| 2025.12.12 | ₩1,972 | ₩1,979 | ₩1,900 | ₩1,900 | -3.67% | 3.6천 |
|---|
| 2025.12.11 | ₩2,012 | ₩2,012 | ₩1,999 | ₩1,999 | -0.67% | 6.8천 |
|---|
| 2025.12.10 | ₩2,026 | ₩2,053 | ₩2,012 | ₩2,012 | -0.66% | 1.4천 |
|---|
| 2025.12.09 | ₩2,053 | ₩2,053 | ₩2,026 | ₩2,039 | -0.65% | 3.6천 |
|---|
| 2025.12.08 | ₩2,093 | ₩2,093 | ₩2,053 | ₩2,066 | -1.28% | 1.6천 |
|---|
| 2025.12.05 | ₩2,093 | ₩2,100 | ₩2,093 | ₩2,093 | 0.00% | 2.4천 |
|---|
| 2025.12.04 | ₩1,999 | ₩2,147 | ₩1,999 | ₩2,147 | +7.38% | 6천 |
|---|
| 2025.12.03 | ₩1,851 | ₩2,006 | ₩1,851 | ₩2,006 | +8.33% | 2.6만 |
|---|
| 2025.12.02 | ₩1,905 | ₩1,918 | ₩1,811 | ₩1,865 | -2.11% | 8.9천 |
|---|
| 2025.12.01 | ₩1,878 | ₩1,905 | ₩1,811 | ₩1,905 | +1.43% | 1만 |
|---|
| 2025.11.28 | ₩1,865 | ₩1,892 | ₩1,865 | ₩1,892 | +1.44% | 1.8만 |
|---|
| 2025.11.26 | ₩1,784 | ₩1,784 | ₩1,772 | ₩1,772 | -0.68% | 9.5천 |
|---|
| 2025.11.25 | ₩1,798 | ₩1,798 | ₩1,757 | ₩1,798 | 0.00% | 1.6만 |
|---|
| 2025.11.24 | ₩1,838 | ₩1,838 | ₩1,784 | ₩1,791 | -2.55% | 6.8천 |
|---|
| 2025.11.21 | ₩1,918 | ₩1,918 | ₩1,851 | ₩1,878 | -2.10% | 5천 |
|---|
| 2025.11.20 | ₩1,939 | ₩1,939 | ₩1,918 | ₩1,918 | -1.04% | 2천 |
|---|
| 2025.11.19 | ₩1,986 | ₩1,986 | ₩1,965 | ₩1,965 | -1.01% | 2.2천 |
|---|
| 2025.11.18 | ₩1,811 | ₩1,986 | ₩1,771 | ₩1,986 | +9.63% | 1.6만 |
|---|
| 2025.11.17 | ₩1,959 | ₩1,959 | ₩1,936 | ₩1,959 | 0.00% | 2.8천 |
|---|
| 2025.11.14 | ₩1,986 | ₩1,986 | ₩1,932 | ₩1,972 | -0.68% | 6.2천 |
|---|
| 2025.11.13 | ₩1,945 | ₩2,012 | ₩1,945 | ₩1,979 | +1.72% | 3.5천 |
|---|
| 2025.11.12 | ₩1,999 | ₩1,999 | ₩1,999 | ₩1,999 | 0.00% | 1.4천 |
|---|
| 2025.11.11 | ₩1,979 | ₩1,986 | ₩1,979 | ₩1,986 | +0.34% | 3.9천 |
|---|
| 2025.11.10 | ₩1,972 | ₩2,026 | ₩1,959 | ₩2,026 | +2.72% | 6천 |
|---|
| 2025.11.07 | ₩1,999 | ₩2,012 | ₩1,972 | ₩2,012 | +0.67% | 7.5천 |
|---|
| 2025.11.06 | ₩2,053 | ₩2,053 | ₩1,999 | ₩2,026 | -1.31% | 1.2만 |
|---|
| 2025.11.05 | ₩1,959 | ₩1,986 | ₩1,945 | ₩1,972 | +0.68% | 2.9천 |
|---|
| 2025.11.04 | ₩1,918 | ₩1,961 | ₩1,918 | ₩1,959 | +2.10% | 1.4만 |
|---|
| 2025.11.03 | ₩2,012 | ₩2,012 | ₩1,972 | ₩2,012 | 0.00% | 2.3만 |
|---|
| 2025.10.31 | ₩1,999 | ₩2,012 | ₩1,986 | ₩2,012 | +0.67% | 7.6천 |
|---|
| 2025.10.30 | ₩2,039 | ₩2,039 | ₩2,020 | ₩2,026 | -0.66% | 2.9천 |
|---|
| 2025.10.29 | ₩2,079 | ₩2,079 | ₩2,012 | ₩2,039 | -1.94% | 1.7만 |
|---|
| 2025.10.28 | ₩2,106 | ₩2,106 | ₩2,012 | ₩2,106 | 0.00% | 9.1천 |
|---|
| 2025.10.27 | ₩2,106 | ₩2,147 | ₩2,106 | ₩2,120 | +0.64% | 1.7만 |
|---|
| 2025.10.24 | ₩2,079 | ₩2,240 | ₩2,012 | ₩2,106 | +1.29% | 1.3만 |
|---|
| 2025.10.23 | ₩2,026 | ₩2,086 | ₩2,026 | ₩2,086 | +2.98% | 5.9천 |
|---|
| 2025.10.22 | ₩2,120 | ₩2,120 | ₩2,039 | ₩2,039 | -3.80% | 1.9만 |
|---|
| 2025.10.21 | ₩2,039 | ₩2,079 | ₩2,039 | ₩2,039 | 0.00% | 1.9만 |
|---|
| 2025.10.20 | ₩2,046 | ₩2,046 | ₩1,972 | ₩1,999 | -2.30% | 2.9만 |
|---|
| 2025.10.17 | ₩2,079 | ₩2,100 | ₩1,960 | ₩2,049 | -1.48% | 1.8만 |
|---|
| 2025.10.16 | ₩2,079 | ₩2,106 | ₩1,918 | ₩1,959 | -5.81% | 7.7만 |
|---|
| 2025.10.15 | ₩2,093 | ₩2,137 | ₩2,079 | ₩2,093 | 0.00% | 2.2만 |
|---|
| 2025.10.14 | ₩2,147 | ₩2,160 | ₩2,079 | ₩2,114 | -1.50% | 2.4만 |
|---|
| 2025.10.13 | ₩2,281 | ₩2,310 | ₩2,160 | ₩2,187 | -4.12% | 2.4만 |
|---|
| 2025.10.10 | ₩2,321 | ₩2,375 | ₩2,269 | ₩2,269 | -2.25% | 2.9만 |
|---|