시장 데이터를 불러오는 중
전체 종목
퓨쳐켐 과거 주가
220100.KQ · KOSDAQ
주요 제품·사업: PET 방사성의약품, 자동합성장치, 합성시약 및 전구체
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
220100.KQ · KOSDAQ
주요 제품·사업: PET 방사성의약품, 자동합성장치, 합성시약 및 전구체
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,990 | ₩7,180 | ₩6,800 | ₩7,040 | +0.72% | 6.2만 |
| 2026.10.07 | ₩7,380 | ₩7,380 | ₩7,040 | ₩7,050 | -4.47% | 6.6만 |
| 2026.10.06 | ₩7,220 | ₩7,420 | ₩7,140 | ₩7,280 | +0.83% | 5.9만 |
| 2026.10.02 | ₩7,170 | ₩7,300 | ₩7,040 | ₩7,190 | +0.28% | 6.5만 |
| 2026.10.01 | ₩6,810 | ₩7,170 | ₩6,670 | ₩7,070 | +3.82% | 13.1만 |
| 2026.09.30 | ₩6,520 | ₩6,920 | ₩6,520 | ₩6,810 | +4.45% | 5만 |
| 2026.09.29 | ₩6,900 | ₩6,900 | ₩6,460 | ₩6,700 | -2.90% | 11.7만 |
| 2026.09.28 | ₩6,400 | ₩7,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,400 |
| ₩6,940 |
| +8.44% |
| 26.9만 |
| 2026.09.23 | ₩5,980 | ₩6,320 | ₩5,940 | ₩6,230 | +4.18% | 13.5만 |
|---|
| 2026.09.22 | ₩6,200 | ₩6,200 | ₩5,950 | ₩5,980 | -3.55% | 17.3만 |
|---|
| 2026.09.21 | ₩6,200 | ₩6,290 | ₩5,980 | ₩6,160 | -0.65% | 8.5만 |
|---|
| 2026.09.18 | ₩6,300 | ₩6,310 | ₩6,060 | ₩6,130 | -2.70% | 13.2만 |
|---|
| 2026.09.17 | ₩7,900 | ₩7,900 | ₩6,230 | ₩6,300 | -20.25% | 82.8만 |
|---|
| 2026.09.16 | ₩6,783 | ₩6,983 | ₩6,667 | ₩6,750 | -0.49% | 8.8만 |
|---|
| 2026.09.15 | ₩6,908 | ₩6,917 | ₩6,742 | ₩6,892 | -0.24% | 4.6만 |
|---|
| 2026.09.14 | ₩6,792 | ₩6,975 | ₩6,667 | ₩6,792 | 0.00% | 6.5만 |
|---|
| 2026.09.11 | ₩6,542 | ₩6,892 | ₩6,283 | ₩6,742 | +3.06% | 4.1만 |
|---|
| 2026.09.10 | ₩6,583 | ₩6,583 | ₩6,417 | ₩6,525 | -0.89% | 2.6만 |
|---|
| 2026.09.09 | ₩6,758 | ₩6,758 | ₩6,558 | ₩6,608 | -2.22% | 2.8만 |
|---|
| 2026.09.08 | ₩6,783 | ₩6,908 | ₩6,533 | ₩6,533 | -3.69% | 4.3만 |
|---|
| 2026.09.07 | ₩6,825 | ₩6,908 | ₩6,708 | ₩6,750 | -1.10% | 3.7만 |
|---|
| 2026.09.04 | ₩6,475 | ₩6,892 | ₩6,475 | ₩6,775 | +4.63% | 6.8만 |
|---|
| 2026.09.03 | ₩6,642 | ₩6,708 | ₩6,467 | ₩6,550 | -1.38% | 6.5만 |
|---|
| 2026.09.02 | ₩6,708 | ₩7,092 | ₩6,550 | ₩6,642 | -0.99% | 10.2만 |
|---|
| 2026.09.01 | ₩6,550 | ₩6,933 | ₩6,467 | ₩6,867 | +4.83% | 20만 |
|---|
| 2026.08.31 | ₩6,800 | ₩6,808 | ₩6,467 | ₩6,558 | -3.55% | 7.6만 |
|---|
| 2026.08.28 | ₩7,042 | ₩7,100 | ₩6,792 | ₩6,817 | -3.20% | 5.2만 |
|---|
| 2026.08.27 | ₩7,108 | ₩7,192 | ₩6,892 | ₩6,983 | -1.76% | 4.9만 |
|---|
| 2026.08.26 | ₩7,333 | ₩7,500 | ₩7,025 | ₩7,125 | -2.84% | 4.9만 |
|---|
| 2026.08.25 | ₩6,458 | ₩7,133 | ₩6,450 | ₩7,133 | +10.45% | 5.7만 |
|---|
| 2026.08.24 | ₩6,942 | ₩6,942 | ₩6,600 | ₩6,775 | -2.40% | 3.3만 |
|---|
| 2026.08.21 | ₩6,558 | ₩6,783 | ₩6,258 | ₩6,750 | +2.92% | 6.2만 |
|---|
| 2026.08.20 | ₩6,492 | ₩6,958 | ₩6,342 | ₩6,700 | +3.21% | 7.8만 |
|---|
| 2026.08.19 | ₩6,300 | ₩6,425 | ₩6,158 | ₩6,167 | -2.12% | 3.7만 |
|---|
| 2026.08.18 | ₩7,025 | ₩7,025 | ₩6,283 | ₩6,383 | -9.13% | 8.9만 |
|---|
| 2026.08.14 | ₩7,250 | ₩7,392 | ₩6,800 | ₩7,033 | -2.99% | 3.1만 |
|---|
| 2026.08.13 | ₩7,392 | ₩7,458 | ₩7,175 | ₩7,225 | -2.25% | 3.2만 |
|---|
| 2026.08.12 | ₩7,625 | ₩7,625 | ₩7,358 | ₩7,433 | -2.51% | 24.8만 |
|---|
| 2026.08.11 | ₩7,575 | ₩7,883 | ₩7,425 | ₩7,558 | -0.22% | 2만 |
|---|
| 2026.08.10 | ₩7,383 | ₩7,792 | ₩7,383 | ₩7,600 | +2.93% | 4.7만 |
|---|
| 2026.08.07 | ₩7,325 | ₩7,417 | ₩7,075 | ₩7,308 | -0.23% | 3.2만 |
|---|
| 2026.08.06 | ₩7,600 | ₩7,617 | ₩7,117 | ₩7,325 | -3.62% | 3.1만 |
|---|
| 2026.08.05 | ₩7,567 | ₩7,583 | ₩7,258 | ₩7,467 | -1.32% | 4.7만 |
|---|
| 2026.08.04 | ₩6,633 | ₩7,800 | ₩6,633 | ₩7,508 | +13.19% | 8만 |
|---|
| 2026.08.03 | ₩6,350 | ₩6,900 | ₩6,275 | ₩6,625 | +4.33% | 4.1만 |
|---|
| 2026.07.31 | ₩5,725 | ₩6,350 | ₩5,558 | ₩6,350 | +10.92% | 4.4만 |
|---|
| 2026.07.30 | ₩5,342 | ₩6,000 | ₩5,342 | ₩5,758 | +7.80% | 4.6만 |
|---|
| 2026.07.29 | ₩6,367 | ₩6,367 | ₩5,517 | ₩5,767 | -9.42% | 6.8만 |
|---|
| 2026.07.28 | ₩6,500 | ₩6,500 | ₩6,108 | ₩6,217 | -4.36% | 3.4만 |
|---|
| 2026.07.27 | ₩6,383 | ₩6,833 | ₩6,383 | ₩6,467 | +1.31% | 1.8만 |
|---|
| 2026.07.24 | ₩6,500 | ₩6,817 | ₩6,425 | ₩6,525 | +0.38% | 2.7만 |
|---|
| 2026.07.23 | ₩6,100 | ₩6,600 | ₩6,100 | ₩6,575 | +7.79% | 5.3만 |
|---|
| 2026.07.22 | ₩6,342 | ₩6,517 | ₩6,092 | ₩6,092 | -3.94% | 5.1만 |
|---|
| 2026.07.21 | ₩6,458 | ₩6,458 | ₩6,133 | ₩6,317 | -2.19% | 3.8만 |
|---|
| 2026.07.20 | ₩6,658 | ₩6,775 | ₩6,258 | ₩6,317 | -5.13% | 6.6만 |
|---|
| 2026.07.16 | ₩7,275 | ₩7,333 | ₩6,858 | ₩6,900 | -5.15% | 4.4만 |
|---|
| 2026.07.15 | ₩7,067 | ₩7,467 | ₩7,067 | ₩7,350 | +4.01% | 3.4만 |
|---|
| 2026.07.14 | ₩7,269 | ₩7,548 | ₩6,782 | ₩6,982 | -3.95% | 10.3만 |
|---|
| 2026.07.13 | ₩7,309 | ₩7,899 | ₩7,245 | ₩7,253 | -0.76% | 9.7만 |
|---|
| 2026.07.10 | ₩6,782 | ₩7,468 | ₩6,782 | ₩7,301 | +7.65% | 8.6만 |
|---|
| 2026.07.09 | ₩6,982 | ₩7,261 | ₩6,798 | ₩6,918 | -0.91% | 6.8만 |
|---|
| 2026.07.08 | ₩7,460 | ₩7,460 | ₩6,934 | ₩6,982 | -6.42% | 14.8만 |
|---|
| 2026.07.07 | ₩7,460 | ₩7,540 | ₩7,181 | ₩7,333 | -1.71% | 8.5만 |
|---|
| 2026.07.06 | ₩7,420 | ₩7,540 | ₩7,117 | ₩7,277 | -1.94% | 4.7만 |
|---|
| 2026.07.03 | ₩7,500 | ₩7,660 | ₩7,101 | ₩7,500 | 0.00% | 7.1만 |
|---|
| 2026.07.02 | ₩7,795 | ₩7,859 | ₩7,380 | ₩7,380 | -5.32% | 6.1만 |
|---|
| 2026.07.01 | ₩7,779 | ₩8,059 | ₩7,508 | ₩7,851 | +0.92% | 5.7만 |
|---|
| 2026.06.30 | ₩8,146 | ₩8,170 | ₩7,660 | ₩7,779 | -4.51% | 5.1만 |
|---|
| 2026.06.29 | ₩6,910 | ₩8,298 | ₩6,910 | ₩8,170 | +18.24% | 12.1만 |
|---|
| 2026.06.26 | ₩7,676 | ₩7,899 | ₩6,926 | ₩7,245 | -5.61% | 14.7만 |
|---|
| 2026.06.25 | ₩8,226 | ₩9,335 | ₩7,835 | ₩7,867 | -4.36% | 7.6만 |
|---|
| 2026.06.24 | ₩7,987 | ₩8,418 | ₩7,819 | ₩8,242 | +3.20% | 11.2만 |
|---|
| 2026.06.23 | ₩8,378 | ₩8,617 | ₩7,979 | ₩8,107 | -3.24% | 10.5만 |
|---|
| 2026.06.22 | ₩8,617 | ₩9,311 | ₩8,394 | ₩8,442 | -2.04% | 6.9만 |
|---|
| 2026.06.19 | ₩9,176 | ₩9,295 | ₩8,737 | ₩8,928 | -2.70% | 10.3만 |
|---|
| 2026.06.18 | ₩9,790 | ₩9,814 | ₩9,279 | ₩9,303 | -4.97% | 8.5만 |
|---|
| 2026.06.17 | ₩9,247 | ₩10,213 | ₩8,952 | ₩9,974 | +7.85% | 12.4만 |
|---|
| 2026.06.16 | ₩9,176 | ₩9,327 | ₩8,801 | ₩9,247 | +0.78% | 21.9만 |
|---|
| 2026.06.15 | ₩9,200 | ₩9,415 | ₩8,697 | ₩9,096 | -1.13% | 31.3만 |
|---|
| 2026.06.12 | ₩9,423 | ₩9,654 | ₩8,992 | ₩9,072 | -3.73% | 25.2만 |
|---|
| 2026.06.11 | ₩8,888 | ₩9,255 | ₩8,737 | ₩9,255 | +4.13% | 6.3만 |
|---|
| 2026.06.10 | ₩9,136 | ₩9,232 | ₩8,817 | ₩9,128 | -0.09% | 12 |
|---|
| 2026.06.09 | ₩8,497 | ₩9,279 | ₩8,474 | ₩9,136 | +7.51% | 9.6만 |
|---|
| 2026.06.08 | ₩8,569 | ₩9,016 | ₩8,394 | ₩8,673 | +1.21% | 11.2만 |
|---|
| 2026.06.05 | ₩9,726 | ₩9,726 | ₩9,407 | ₩9,431 | -3.04% | 13.1만 |
|---|
| 2026.06.04 | ₩9,495 | ₩9,854 | ₩9,176 | ₩9,742 | +2.61% | 11.2만 |
|---|
| 2026.06.02 | ₩9,966 | ₩10,045 | ₩9,455 | ₩9,654 | -3.12% | 32.1만 |
|---|
| 2026.06.01 | ₩10,939 | ₩11,138 | ₩9,846 | ₩10,277 | -6.05% | 70.4만 |
|---|
| 2026.05.29 | ₩13,021 | ₩13,133 | ₩11,976 | ₩12,048 | -7.48% | 17만 |
|---|
| 2026.05.28 | ₩13,213 | ₩13,245 | ₩12,527 | ₩13,021 | -1.45% | 8.7만 |
|---|
| 2026.05.27 | ₩13,197 | ₩13,923 | ₩12,766 | ₩13,181 | -0.12% | 12.9만 |
|---|
| 2026.05.26 | ₩13,899 | ₩14,051 | ₩13,317 | ₩13,404 | -3.56% | 13.4만 |
|---|
| 2026.05.22 | ₩12,607 | ₩13,859 | ₩12,607 | ₩13,716 | +8.80% | 15.8만 |
|---|
| 2026.05.21 | ₩12,686 | ₩12,886 | ₩12,375 | ₩12,447 | -1.89% | 13.3만 |
|---|
| 2026.05.20 | ₩12,646 | ₩12,654 | ₩12,040 | ₩12,447 | -1.58% | 9.1만 |
|---|
| 2026.05.19 | ₩12,678 | ₩13,045 | ₩12,264 | ₩12,654 | -0.19% | 11.4만 |
|---|
| 2026.05.18 | ₩13,006 | ₩13,189 | ₩12,040 | ₩12,527 | -3.68% | 15.1만 |
|---|
| 2026.05.15 | ₩14,242 | ₩14,274 | ₩13,117 | ₩13,365 | -6.16% | 12.9만 |
|---|
| 2026.05.14 | ₩13,748 | ₩14,346 | ₩13,644 | ₩14,154 | +2.96% | 11.1만 |
|---|
| 2026.05.13 | ₩13,859 | ₩14,147 | ₩13,404 | ₩13,811 | -0.35% | 10.3만 |
|---|
| 2026.05.12 | ₩13,620 | ₩14,402 | ₩13,141 | ₩13,764 | +1.05% | 21.8만 |
|---|
| 2026.05.11 | ₩14,721 | ₩14,721 | ₩13,628 | ₩13,684 | -7.05% | 27.3만 |
|---|
| 2026.05.08 | ₩15,256 | ₩15,335 | ₩14,553 | ₩14,729 | -3.45% | 25.1만 |
|---|
| 2026.05.07 | ₩15,615 | ₩15,894 | ₩14,984 | ₩15,200 | -2.66% | 22.3만 |
|---|
| 2026.05.06 | ₩16,038 | ₩16,197 | ₩15,136 | ₩15,264 | -4.83% | 30.3만 |
|---|
| 2026.05.04 | ₩18,032 | ₩18,272 | ₩16,097 | ₩16,277 | -9.73% | 68.7만 |
|---|
| 2026.04.30 | ₩15,232 | ₩15,232 | ₩14,530 | ₩14,633 | -3.93% | 11.1만 |
|---|
| 2026.04.29 | ₩15,439 | ₩15,495 | ₩15,064 | ₩15,168 | -1.76% | 5.2만 |
|---|
| 2026.04.28 | ₩15,511 | ₩15,631 | ₩15,080 | ₩15,240 | -1.75% | 11.2만 |
|---|
| 2026.04.27 | ₩15,551 | ₩15,822 | ₩15,479 | ₩15,718 | +1.08% | 9.4만 |
|---|
| 2026.04.24 | ₩14,881 | ₩15,511 | ₩14,761 | ₩15,375 | +3.32% | 10.1만 |
|---|
| 2026.04.23 | ₩14,920 | ₩15,072 | ₩14,561 | ₩15,000 | +0.53% | 11.4만 |
|---|
| 2026.04.22 | ₩15,008 | ₩15,008 | ₩14,601 | ₩14,777 | -1.54% | 11.4만 |
|---|
| 2026.04.21 | ₩15,551 | ₩15,559 | ₩15,032 | ₩15,104 | -2.87% | 12.6만 |
|---|
| 2026.04.20 | ₩15,415 | ₩15,503 | ₩15,144 | ₩15,383 | -0.21% | 6.3만 |
|---|
| 2026.04.17 | ₩15,591 | ₩15,599 | ₩15,088 | ₩15,391 | -1.28% | 7.6만 |
|---|
| 2026.04.16 | ₩15,718 | ₩15,790 | ₩15,200 | ₩15,375 | -2.18% | 13.3만 |
|---|
| 2026.04.15 | ₩15,248 | ₩15,790 | ₩15,248 | ₩15,479 | +1.52% | 10.7만 |
|---|
| 2026.04.14 | ₩14,976 | ₩15,176 | ₩14,920 | ₩15,016 | +0.27% | 6.1만 |
|---|
| 2026.04.13 | ₩14,793 | ₩14,825 | ₩14,474 | ₩14,753 | -0.27% | 4.7만 |
|---|
| 2026.04.10 | ₩14,873 | ₩15,064 | ₩14,442 | ₩14,968 | +0.64% | 8.4만 |
|---|
| 2026.04.09 | ₩15,311 | ₩15,311 | ₩14,713 | ₩14,833 | -3.13% | 8.5만 |
|---|
| 2026.04.08 | ₩14,952 | ₩15,264 | ₩14,889 | ₩15,264 | +2.08% | 12.7만 |
|---|
| 2026.04.07 | ₩14,817 | ₩15,072 | ₩14,545 | ₩14,545 | -1.83% | 7.4만 |
|---|
| 2026.04.06 | ₩14,881 | ₩14,928 | ₩14,426 | ₩14,530 | -2.36% | 15.2만 |
|---|
| 2026.04.03 | ₩15,032 | ₩15,128 | ₩14,585 | ₩14,793 | -1.59% | 9.2만 |
|---|
| 2026.04.02 | ₩16,038 | ₩16,197 | ₩14,585 | ₩14,777 | -7.86% | 16.5만 |
|---|
| 2026.04.01 | ₩15,439 | ₩15,998 | ₩15,168 | ₩15,998 | +3.62% | 6.9만 |
|---|
| 2026.03.31 | ₩15,184 | ₩15,383 | ₩14,769 | ₩14,857 | -2.15% | 9.9만 |
|---|
| 2026.03.30 | ₩15,303 | ₩15,535 | ₩15,008 | ₩15,184 | -0.78% | 7.8만 |
|---|
| 2026.03.27 | ₩16,157 | ₩16,357 | ₩15,599 | ₩15,878 | -1.73% | 13.2만 |
|---|
| 2026.03.26 | ₩16,756 | ₩17,793 | ₩16,237 | ₩16,397 | -2.14% | 27.1만 |
|---|
| 2026.03.25 | ₩16,436 | ₩16,716 | ₩16,237 | ₩16,397 | -0.24% | 7만 |
|---|
| 2026.03.24 | ₩16,077 | ₩16,317 | ₩15,798 | ₩16,197 | +0.74% | 11.9만 |
|---|
| 2026.03.23 | ₩16,596 | ₩16,596 | ₩15,559 | ₩15,583 | -6.11% | 14.8만 |
|---|
| 2026.03.20 | ₩16,995 | ₩17,234 | ₩16,596 | ₩16,835 | -0.94% | 9.9만 |
|---|
| 2026.03.19 | ₩16,835 | ₩17,075 | ₩16,676 | ₩16,756 | -0.47% | 9.3만 |
|---|
| 2026.03.18 | ₩17,753 | ₩17,793 | ₩17,194 | ₩17,234 | -2.92% | 12.6만 |
|---|
| 2026.03.17 | ₩17,992 | ₩17,992 | ₩16,756 | ₩17,474 | -2.88% | 27.5만 |
|---|
| 2026.03.16 | ₩18,551 | ₩18,591 | ₩16,795 | ₩17,474 | -5.81% | 32.4만 |
|---|
| 2026.03.13 | ₩15,631 | ₩17,633 | ₩15,327 | ₩17,394 | +11.28% | 31만 |
|---|
| 2026.03.12 | ₩16,117 | ₩16,277 | ₩15,631 | ₩15,870 | -1.53% | 11.6만 |
|---|
| 2026.03.11 | ₩15,902 | ₩16,756 | ₩15,766 | ₩16,197 | +1.86% | 22.1만 |
|---|
| 2026.03.10 | ₩15,894 | ₩15,998 | ₩15,367 | ₩15,655 | -1.51% | 16.2만 |
|---|
| 2026.03.09 | ₩15,080 | ₩15,224 | ₩14,609 | ₩15,224 | +0.95% | 16.8만 |
|---|
| 2026.03.06 | ₩15,726 | ₩16,476 | ₩15,559 | ₩15,998 | +1.73% | 13.7만 |
|---|
| 2026.03.05 | ₩15,519 | ₩16,516 | ₩15,407 | ₩16,117 | +3.86% | 28.4만 |
|---|
| 2026.03.04 | ₩15,926 | ₩16,436 | ₩14,370 | ₩14,761 | -7.31% | 51.2만 |
|---|
| 2026.03.03 | ₩17,992 | ₩18,710 | ₩17,514 | ₩17,593 | -2.22% | 33.9만 |
|---|
| 2026.02.27 | ₩18,710 | ₩18,790 | ₩18,192 | ₩18,591 | -0.64% | 16.8만 |
|---|
| 2026.02.26 | ₩19,109 | ₩19,109 | ₩18,351 | ₩18,511 | -3.13% | 20.7만 |
|---|
| 2026.02.25 | ₩19,827 | ₩19,867 | ₩18,870 | ₩19,109 | -3.62% | 23.5만 |
|---|
| 2026.02.24 | ₩20,147 | ₩20,147 | ₩19,229 | ₩19,508 | -3.17% | 21만 |
|---|
| 2026.02.23 | ₩18,870 | ₩19,588 | ₩18,671 | ₩19,149 | +1.48% | 31.3만 |
|---|
| 2026.02.20 | ₩18,830 | ₩18,950 | ₩18,351 | ₩18,830 | 0.00% | 19.9만 |
|---|
| 2026.02.19 | ₩18,232 | ₩19,189 | ₩17,952 | ₩18,870 | +3.50% | 30.2만 |
|---|
| 2026.02.13 | ₩18,431 | ₩18,671 | ₩17,992 | ₩18,431 | 0.00% | 14.6만 |
|---|
| 2026.02.12 | ₩18,950 | ₩19,109 | ₩18,551 | ₩18,631 | -1.68% | 13.8만 |
|---|
| 2026.02.11 | ₩19,069 | ₩19,149 | ₩18,710 | ₩18,790 | -1.46% | 16.9만 |
|---|
| 2026.02.10 | ₩18,551 | ₩19,109 | ₩18,311 | ₩18,671 | +0.65% | 20.6만 |
|---|
| 2026.02.09 | ₩18,391 | ₩18,910 | ₩18,192 | ₩18,431 | +0.22% | 15.9만 |
|---|
| 2026.02.06 | ₩18,152 | ₩18,471 | ₩17,354 | ₩17,913 | -1.32% | 31.7만 |
|---|
| 2026.02.05 | ₩19,429 | ₩19,827 | ₩18,431 | ₩18,910 | -2.67% | 24.9만 |
|---|
| 2026.02.04 | ₩19,668 | ₩19,947 | ₩18,790 | ₩18,990 | -3.45% | 31.8만 |
|---|
| 2026.02.03 | ₩19,508 | ₩20,306 | ₩19,149 | ₩19,947 | +2.25% | 21.3만 |
|---|
| 2026.02.02 | ₩19,189 | ₩21,064 | ₩18,990 | ₩19,149 | -0.21% | 32.9만 |
|---|
| 2026.01.30 | ₩20,306 | ₩20,346 | ₩19,668 | ₩19,827 | -2.36% | 28.2만 |
|---|
| 2026.01.29 | ₩20,546 | ₩21,024 | ₩19,987 | ₩20,546 | 0.00% | 28.3만 |
|---|
| 2026.01.28 | ₩20,266 | ₩21,104 | ₩20,147 | ₩20,625 | +1.77% | 35.3만 |
|---|
| 2026.01.27 | ₩20,107 | ₩20,705 | ₩19,987 | ₩20,266 | +0.79% | 26만 |
|---|
| 2026.01.26 | ₩19,269 | ₩20,665 | ₩19,149 | ₩20,466 | +6.21% | 44.9만 |
|---|
| 2026.01.23 | ₩18,551 | ₩19,548 | ₩18,311 | ₩19,508 | +5.16% | 35만 |
|---|
| 2026.01.22 | ₩18,950 | ₩18,950 | ₩17,992 | ₩18,551 | -2.11% | 26.3만 |
|---|
| 2026.01.21 | ₩19,030 | ₩19,149 | ₩17,913 | ₩18,391 | -3.35% | 61.8만 |
|---|
| 2026.01.20 | ₩19,748 | ₩20,506 | ₩19,349 | ₩19,508 | -1.21% | 44.8만 |
|---|
| 2026.01.19 | ₩19,748 | ₩20,027 | ₩19,269 | ₩19,588 | -0.81% | 20.2만 |
|---|
| 2026.01.16 | ₩19,788 | ₩20,147 | ₩18,790 | ₩19,708 | -0.40% | 42.6만 |
|---|
| 2026.01.15 | ₩19,907 | ₩19,947 | ₩19,149 | ₩19,708 | -1.00% | 46.4만 |
|---|
| 2026.01.14 | ₩21,503 | ₩21,503 | ₩19,987 | ₩20,226 | -5.94% | 61.9만 |
|---|
| 2026.01.13 | ₩22,181 | ₩22,381 | ₩21,064 | ₩21,224 | -4.32% | 43.5만 |
|---|
| 2026.01.12 | ₩22,500 | ₩22,620 | ₩21,702 | ₩22,181 | -1.42% | 32.7만 |
|---|
| 2026.01.09 | ₩22,740 | ₩22,979 | ₩22,301 | ₩22,899 | +0.70% | 21.5만 |
|---|
| 2026.01.08 | ₩23,298 | ₩23,617 | ₩22,301 | ₩22,660 | -2.74% | 30.3만 |
|---|
| 2026.01.07 | ₩23,418 | ₩23,538 | ₩22,700 | ₩22,979 | -1.87% | 37.5만 |
|---|
| 2026.01.06 | ₩23,418 | ₩23,697 | ₩22,660 | ₩23,139 | -1.19% | 38.6만 |
|---|
| 2026.01.05 | ₩22,820 | ₩23,777 | ₩21,862 | ₩23,338 | +2.27% | 42.7만 |
|---|
| 2026.01.02 | ₩24,695 | ₩24,854 | ₩23,099 | ₩23,298 | -5.65% | 67.3만 |
|---|
| 2025.12.30 | ₩24,814 | ₩25,852 | ₩24,256 | ₩24,615 | -0.80% | 72만 |
|---|
| 2025.12.29 | ₩23,378 | ₩24,894 | ₩23,218 | ₩24,814 | +6.14% | 109만 |
|---|
| 2025.12.26 | ₩23,258 | ₩23,937 | ₩22,780 | ₩22,979 | -1.20% | 60.9만 |
|---|
| 2025.12.24 | ₩23,697 | ₩23,857 | ₩23,059 | ₩23,218 | -2.02% | 61.8만 |
|---|
| 2025.12.23 | ₩24,136 | ₩24,535 | ₩23,538 | ₩23,538 | -2.48% | 55.2만 |
|---|
| 2025.12.22 | ₩24,814 | ₩24,894 | ₩23,418 | ₩24,056 | -3.05% | 85.7만 |
|---|
| 2025.12.19 | ₩24,296 | ₩25,373 | ₩24,136 | ₩24,575 | +1.15% | 84.2만 |
|---|
| 2025.12.18 | ₩24,535 | ₩25,413 | ₩23,976 | ₩24,216 | -1.30% | 98.7만 |
|---|
| 2025.12.17 | ₩24,854 | ₩25,532 | ₩23,817 | ₩24,854 | 0.00% | 92.4만 |
|---|
| 2025.12.16 | ₩25,094 | ₩26,889 | ₩24,575 | ₩24,814 | -1.11% | 187.4만 |
|---|
| 2025.12.15 | ₩24,455 | ₩26,011 | ₩24,136 | ₩25,054 | +2.45% | 132.8만 |
|---|
| 2025.12.12 | ₩27,487 | ₩27,487 | ₩24,176 | ₩24,734 | -10.01% | 222.4만 |
|---|
| 2025.12.11 | ₩26,530 | ₩27,966 | ₩25,492 | ₩27,288 | +2.86% | 213.2만 |
|---|
| 2025.12.10 | ₩23,737 | ₩26,530 | ₩23,258 | ₩26,091 | +9.92% | 151.3만 |
|---|
| 2025.12.09 | ₩23,937 | ₩24,296 | ₩23,378 | ₩23,976 | +0.17% | 69.4만 |
|---|
| 2025.12.08 | ₩24,176 | ₩25,213 | ₩23,697 | ₩23,857 | -1.32% | 99.2만 |
|---|
| 2025.12.05 | ₩25,612 | ₩25,931 | ₩23,578 | ₩24,136 | -5.76% | 188.7만 |
|---|
| 2025.12.04 | ₩25,094 | ₩27,567 | ₩24,734 | ₩25,692 | +2.38% | 169.9만 |
|---|
| 2025.12.03 | ₩25,931 | ₩26,969 | ₩24,415 | ₩25,293 | -2.46% | 124만 |
|---|
| 2025.12.02 | ₩26,131 | ₩27,647 | ₩25,094 | ₩26,290 | +0.61% | 202.8만 |
|---|
| 2025.12.01 | ₩26,729 | ₩26,769 | ₩25,133 | ₩26,131 | -2.24% | 126.4만 |
|---|
| 2025.11.28 | ₩25,333 | ₩26,490 | ₩24,734 | ₩26,410 | +4.25% | 139.8만 |
|---|
| 2025.11.27 | ₩24,734 | ₩26,729 | ₩24,296 | ₩25,014 | +1.13% | 110.9만 |
|---|
| 2025.11.26 | ₩23,418 | ₩25,094 | ₩23,099 | ₩24,535 | +4.77% | 110.7만 |
|---|
| 2025.11.25 | ₩24,096 | ₩25,971 | ₩22,780 | ₩23,179 | -3.81% | 154.6만 |
|---|
| 2025.11.24 | ₩25,772 | ₩26,609 | ₩23,099 | ₩23,976 | -6.97% | 175.5만 |
|---|
| 2025.11.21 | ₩24,535 | ₩27,367 | ₩24,415 | ₩25,612 | +4.39% | 175.3만 |
|---|
| 2025.11.20 | ₩24,734 | ₩25,812 | ₩24,056 | ₩25,772 | +4.19% | 135.4만 |
|---|
| 2025.11.19 | ₩25,333 | ₩25,532 | ₩24,216 | ₩24,415 | -3.62% | 127.9만 |
|---|
| 2025.11.18 | ₩25,213 | ₩27,128 | ₩24,615 | ₩25,333 | +0.47% | 267.6만 |
|---|
| 2025.11.17 | ₩23,857 | ₩26,769 | ₩23,378 | ₩25,333 | +6.19% | 432.9만 |
|---|
| 2025.11.14 | ₩20,905 | ₩24,615 | ₩20,785 | ₩23,857 | +14.12% | 745.6만 |
|---|
| 2025.11.13 | ₩19,548 | ₩21,024 | ₩19,069 | ₩20,785 | +6.33% | 339.5만 |
|---|
| 2025.11.12 | ₩17,274 | ₩19,468 | ₩16,995 | ₩19,429 | +12.47% | 484.5만 |
|---|
| 2025.11.11 | ₩16,197 | ₩17,155 | ₩16,157 | ₩16,795 | +3.69% | 63.8만 |
|---|
| 2025.11.10 | ₩16,237 | ₩16,277 | ₩15,647 | ₩15,958 | -1.72% | 40만 |
|---|
| 2025.11.07 | ₩17,155 | ₩17,633 | ₩16,197 | ₩16,237 | -5.35% | 88.8만 |
|---|
| 2025.11.06 | ₩17,035 | ₩17,952 | ₩16,596 | ₩17,434 | +2.34% | 174.5만 |
|---|
| 2025.11.05 | ₩16,277 | ₩17,115 | ₩15,567 | ₩16,835 | +3.43% | 172.7만 |
|---|
| 2025.11.04 | ₩15,280 | ₩16,197 | ₩14,936 | ₩16,077 | +5.22% | 102.1만 |
|---|
| 2025.11.03 | ₩15,670 | ₩15,670 | ₩15,056 | ₩15,343 | -2.09% | 50만 |
|---|
| 2025.10.31 | ₩14,801 | ₩15,846 | ₩14,785 | ₩15,678 | +5.93% | 106만 |
|---|
| 2025.10.30 | ₩15,319 | ₩15,383 | ₩14,761 | ₩14,817 | -3.28% | 29만 |
|---|
| 2025.10.29 | ₩15,128 | ₩15,543 | ₩14,841 | ₩15,303 | +1.16% | 48.8만 |
|---|
| 2025.10.28 | ₩15,240 | ₩15,311 | ₩14,865 | ₩15,016 | -1.47% | 35만 |
|---|
| 2025.10.27 | ₩14,282 | ₩15,032 | ₩14,282 | ₩15,000 | +5.03% | 43.5만 |
|---|
| 2025.10.24 | ₩14,641 | ₩14,785 | ₩14,226 | ₩14,250 | -2.67% | 29.8만 |
|---|
| 2025.10.23 | ₩15,160 | ₩15,160 | ₩14,593 | ₩14,601 | -3.68% | 24.5만 |
|---|
| 2025.10.22 | ₩15,639 | ₩15,702 | ₩15,048 | ₩15,072 | -3.62% | 39.3만 |
|---|
| 2025.10.21 | ₩14,905 | ₩16,357 | ₩14,585 | ₩15,559 | +4.39% | 117만 |
|---|
| 2025.10.20 | ₩14,338 | ₩14,857 | ₩14,330 | ₩14,689 | +2.45% | 38.9만 |
|---|
| 2025.10.17 | ₩14,282 | ₩14,625 | ₩14,059 | ₩14,322 | +0.28% | 19만 |
|---|
| 2025.10.16 | ₩14,601 | ₩14,641 | ₩14,123 | ₩14,194 | -2.79% | 33.6만 |
|---|
| 2025.10.15 | ₩15,088 | ₩15,088 | ₩14,577 | ₩14,577 | -3.38% | 27.5만 |
|---|
| 2025.10.14 | ₩15,040 | ₩15,351 | ₩14,593 | ₩15,000 | -0.27% | 35.4만 |
|---|
| 2025.10.13 | ₩14,833 | ₩15,359 | ₩14,442 | ₩14,865 | +0.22% | 28.6만 |
|---|
| 2025.10.10 | ₩15,192 | ₩15,200 | ₩14,522 | ₩15,000 | -1.26% | 31.2만 |
|---|