시장 데이터를 불러오는 중
전체 종목
범한퓨얼셀 과거 주가
382900.KQ · KOSDAQ
주요 제품·사업: 잠수함용 연료전지모듈, 건물용 연료전지 시스템, 수소충전소 구축
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
382900.KQ · KOSDAQ
주요 제품·사업: 잠수함용 연료전지모듈, 건물용 연료전지 시스템, 수소충전소 구축
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩24,650 | ₩25,200 | ₩24,050 | ₩24,300 | -1.42% | 5.7만 |
| 2026.10.07 | ₩26,450 | ₩26,450 | ₩25,150 | ₩25,150 | -4.91% | 14.4만 |
| 2026.10.06 | ₩24,600 | ₩25,400 | ₩24,500 | ₩25,350 | +3.05% | 9.3만 |
| 2026.10.02 | ₩24,700 | ₩25,150 | ₩24,600 | ₩24,950 | +1.01% | 7.8만 |
| 2026.10.01 | ₩24,450 | ₩25,450 | ₩24,100 | ₩25,450 | +4.09% | 16.6만 |
| 2026.09.30 | ₩26,100 | ₩26,200 | ₩24,700 | ₩24,950 | -4.41% | 24.9만 |
| 2026.09.29 | ₩23,450 | ₩23,450 | ₩22,500 | ₩22,900 | -2.35% | 7.7만 |
| 2026.09.28 | ₩24,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,950 |
| ₩24,050 |
| -2.83% |
| 10만 |
| 2026.09.23 | ₩23,300 | ₩25,000 | ₩23,000 | ₩24,000 | +3.00% | 17.9만 |
|---|
| 2026.09.22 | ₩24,250 | ₩24,400 | ₩23,500 | ₩23,600 | -2.68% | 10.5만 |
|---|
| 2026.09.21 | ₩24,400 | ₩24,600 | ₩23,950 | ₩24,250 | -0.61% | 10.9만 |
|---|
| 2026.09.18 | ₩25,450 | ₩25,500 | ₩25,000 | ₩25,450 | 0.00% | 12.1만 |
|---|
| 2026.09.17 | ₩25,800 | ₩25,950 | ₩25,250 | ₩25,700 | -0.39% | 21.2만 |
|---|
| 2026.09.16 | ₩26,150 | ₩26,250 | ₩24,950 | ₩25,300 | -3.25% | 28.3만 |
|---|
| 2026.09.15 | ₩23,500 | ₩26,800 | ₩23,450 | ₩25,100 | +6.81% | 44.2만 |
|---|
| 2026.09.14 | ₩27,300 | ₩27,500 | ₩24,700 | ₩25,100 | -8.06% | 52.4만 |
|---|
| 2026.09.11 | ₩23,450 | ₩28,200 | ₩23,200 | ₩25,050 | +6.82% | 90.1만 |
|---|
| 2026.09.10 | ₩25,950 | ₩28,000 | ₩24,000 | ₩24,700 | -4.82% | 73.8만 |
|---|
| 2026.09.09 | ₩22,600 | ₩23,350 | ₩21,850 | ₩23,350 | +3.32% | 24.4만 |
|---|
| 2026.09.08 | ₩18,650 | ₩18,660 | ₩17,990 | ₩17,990 | -3.54% | 8.3만 |
|---|
| 2026.09.07 | ₩18,530 | ₩19,940 | ₩18,210 | ₩18,540 | +0.05% | 56.1만 |
|---|
| 2026.09.04 | ₩16,470 | ₩17,180 | ₩16,470 | ₩16,990 | +3.16% | 4.1만 |
|---|
| 2026.09.03 | ₩16,940 | ₩17,190 | ₩16,410 | ₩16,440 | -2.95% | 4.4만 |
|---|
| 2026.09.02 | ₩17,560 | ₩18,000 | ₩16,940 | ₩16,940 | -3.53% | 10만 |
|---|
| 2026.09.01 | ₩17,240 | ₩17,250 | ₩16,650 | ₩16,850 | -2.26% | 3.2만 |
|---|
| 2026.08.31 | ₩17,270 | ₩17,390 | ₩16,800 | ₩17,270 | 0.00% | 4.2만 |
|---|
| 2026.08.28 | ₩19,020 | ₩19,100 | ₩17,780 | ₩17,980 | -5.47% | 22.9만 |
|---|
| 2026.08.27 | ₩17,130 | ₩17,290 | ₩16,780 | ₩16,780 | -2.04% | 1.6만 |
|---|
| 2026.08.26 | ₩17,030 | ₩17,500 | ₩16,830 | ₩17,330 | +1.76% | 2.9만 |
|---|
| 2026.08.25 | ₩15,960 | ₩16,960 | ₩15,400 | ₩16,850 | +5.58% | 2.5만 |
|---|
| 2026.08.24 | ₩16,150 | ₩16,850 | ₩16,120 | ₩16,160 | +0.06% | 1.9만 |
|---|
| 2026.08.21 | ₩16,610 | ₩16,850 | ₩16,010 | ₩16,140 | -2.83% | 3.4만 |
|---|
| 2026.08.20 | ₩17,590 | ₩17,770 | ₩17,190 | ₩17,300 | -1.65% | 2.5만 |
|---|
| 2026.08.19 | ₩17,000 | ₩17,880 | ₩16,850 | ₩17,350 | +2.06% | 3.9만 |
|---|
| 2026.08.18 | ₩18,310 | ₩18,560 | ₩17,210 | ₩17,530 | -4.26% | 4.4만 |
|---|
| 2026.08.14 | ₩19,030 | ₩19,040 | ₩18,020 | ₩18,450 | -3.05% | 8.5만 |
|---|
| 2026.08.13 | ₩20,550 | ₩20,550 | ₩19,010 | ₩19,230 | -6.42% | 34.9만 |
|---|
| 2026.08.12 | ₩16,990 | ₩17,200 | ₩16,680 | ₩17,130 | +0.82% | 3.4만 |
|---|
| 2026.08.11 | ₩16,550 | ₩17,210 | ₩16,490 | ₩16,900 | +2.11% | 3.8만 |
|---|
| 2026.08.10 | ₩15,910 | ₩17,400 | ₩15,880 | ₩16,930 | +6.41% | 14.5만 |
|---|
| 2026.08.07 | ₩16,000 | ₩16,150 | ₩15,200 | ₩15,640 | -2.25% | 2만 |
|---|
| 2026.08.06 | ₩16,000 | ₩16,270 | ₩15,310 | ₩15,800 | -1.25% | 2.6만 |
|---|
| 2026.08.05 | ₩16,010 | ₩16,500 | ₩15,600 | ₩16,210 | +1.25% | 11만 |
|---|
| 2026.08.04 | ₩14,750 | ₩15,170 | ₩14,580 | ₩15,170 | +2.85% | 3.2만 |
|---|
| 2026.08.03 | ₩14,000 | ₩14,660 | ₩13,720 | ₩14,360 | +2.57% | 3.5만 |
|---|
| 2026.07.31 | ₩12,870 | ₩14,240 | ₩12,870 | ₩14,130 | +9.79% | 7.1만 |
|---|
| 2026.07.30 | ₩11,830 | ₩13,120 | ₩11,830 | ₩12,450 | +5.24% | 2.1만 |
|---|
| 2026.07.29 | ₩14,120 | ₩14,440 | ₩11,810 | ₩12,580 | -10.91% | 5.9만 |
|---|
| 2026.07.28 | ₩15,000 | ₩15,010 | ₩14,020 | ₩14,110 | -5.93% | 3.7만 |
|---|
| 2026.07.27 | ₩16,160 | ₩16,160 | ₩15,090 | ₩15,540 | -3.84% | 4.9만 |
|---|
| 2026.07.24 | ₩17,050 | ₩17,240 | ₩16,050 | ₩16,260 | -4.63% | 12.8만 |
|---|
| 2026.07.23 | ₩14,940 | ₩16,220 | ₩14,910 | ₩16,110 | +7.83% | 7.2만 |
|---|
| 2026.07.22 | ₩15,150 | ₩15,600 | ₩14,910 | ₩14,910 | -1.58% | 4.4만 |
|---|
| 2026.07.21 | ₩15,320 | ₩15,320 | ₩14,550 | ₩14,850 | -3.07% | 4.5만 |
|---|
| 2026.07.20 | ₩16,730 | ₩16,780 | ₩15,060 | ₩15,270 | -8.73% | 10만 |
|---|
| 2026.07.16 | ₩17,140 | ₩17,450 | ₩15,810 | ₩16,120 | -5.95% | 16만 |
|---|
| 2026.07.15 | ₩15,000 | ₩15,570 | ₩15,000 | ₩15,250 | +1.67% | 3.5만 |
|---|
| 2026.07.14 | ₩15,050 | ₩15,270 | ₩14,420 | ₩14,740 | -2.06% | 6.3만 |
|---|
| 2026.07.13 | ₩16,660 | ₩17,190 | ₩15,170 | ₩15,280 | -8.28% | 8.2만 |
|---|
| 2026.07.10 | ₩16,160 | ₩16,900 | ₩16,160 | ₩16,640 | +2.97% | 10만 |
|---|
| 2026.07.09 | ₩16,570 | ₩16,960 | ₩15,810 | ₩16,010 | -3.38% | 8.1만 |
|---|
| 2026.07.08 | ₩18,640 | ₩18,640 | ₩16,370 | ₩16,640 | -10.73% | 17.1만 |
|---|
| 2026.07.07 | ₩20,650 | ₩20,700 | ₩19,250 | ₩19,250 | -6.78% | 25.3만 |
|---|
| 2026.07.06 | ₩25,050 | ₩27,600 | ₩24,600 | ₩27,500 | +9.78% | 16.3만 |
|---|
| 2026.07.03 | ₩23,550 | ₩24,200 | ₩21,800 | ₩23,950 | +1.70% | 2.9만 |
|---|
| 2026.07.02 | ₩26,450 | ₩26,450 | ₩23,550 | ₩23,750 | -10.21% | 4.9만 |
|---|
| 2026.07.01 | ₩25,100 | ₩25,800 | ₩23,900 | ₩25,700 | +2.39% | 6.1만 |
|---|
| 2026.06.30 | ₩25,000 | ₩25,450 | ₩23,550 | ₩24,150 | -3.40% | 3.6만 |
|---|
| 2026.06.29 | ₩21,400 | ₩25,300 | ₩21,350 | ₩24,700 | +15.42% | 7.4만 |
|---|
| 2026.06.26 | ₩24,000 | ₩24,850 | ₩21,100 | ₩21,650 | -9.79% | 9.6만 |
|---|
| 2026.06.25 | ₩24,500 | ₩25,450 | ₩24,100 | ₩24,600 | +0.41% | 2.8만 |
|---|
| 2026.06.24 | ₩23,800 | ₩24,650 | ₩23,300 | ₩24,100 | +1.26% | 4.2만 |
|---|
| 2026.06.23 | ₩26,200 | ₩28,350 | ₩24,150 | ₩24,150 | -7.82% | 6.9만 |
|---|
| 2026.06.22 | ₩27,250 | ₩27,700 | ₩26,300 | ₩26,450 | -2.94% | 3.6만 |
|---|
| 2026.06.19 | ₩28,150 | ₩29,450 | ₩26,500 | ₩28,100 | -0.18% | 6.9만 |
|---|
| 2026.06.18 | ₩31,250 | ₩31,250 | ₩27,600 | ₩28,500 | -8.80% | 5.9만 |
|---|
| 2026.06.17 | ₩30,900 | ₩32,000 | ₩29,950 | ₩30,050 | -2.75% | 5.1만 |
|---|
| 2026.06.16 | ₩29,550 | ₩31,400 | ₩28,750 | ₩30,950 | +4.74% | 5.8만 |
|---|
| 2026.06.15 | ₩28,350 | ₩29,250 | ₩28,050 | ₩29,200 | +3.00% | 4만 |
|---|
| 2026.06.12 | ₩27,850 | ₩28,100 | ₩26,950 | ₩27,150 | -2.51% | 4.9만 |
|---|
| 2026.06.11 | ₩26,850 | ₩26,850 | ₩25,000 | ₩26,250 | -2.23% | 3.2만 |
|---|
| 2026.06.10 | ₩26,700 | ₩27,400 | ₩25,250 | ₩26,300 | -1.50% | 4.6만 |
|---|
| 2026.06.09 | ₩25,550 | ₩27,600 | ₩25,100 | ₩25,600 | +0.20% | 4.9만 |
|---|
| 2026.06.08 | ₩24,600 | ₩26,850 | ₩24,600 | ₩25,550 | +3.86% | 4.7만 |
|---|
| 2026.06.05 | ₩28,850 | ₩29,350 | ₩26,250 | ₩27,750 | -3.81% | 5.3만 |
|---|
| 2026.06.04 | ₩29,500 | ₩31,200 | ₩28,550 | ₩28,850 | -2.20% | 6.7만 |
|---|
| 2026.06.02 | ₩30,400 | ₩31,200 | ₩29,000 | ₩29,500 | -2.96% | 9.6만 |
|---|
| 2026.06.01 | ₩32,300 | ₩34,150 | ₩32,100 | ₩32,650 | +1.08% | 14.2만 |
|---|
| 2026.05.29 | ₩32,700 | ₩34,000 | ₩31,250 | ₩32,650 | -0.15% | 11.5만 |
|---|
| 2026.05.28 | ₩33,700 | ₩34,000 | ₩30,200 | ₩31,300 | -7.12% | 15만 |
|---|
| 2026.05.27 | ₩33,550 | ₩35,700 | ₩30,750 | ₩34,700 | +3.43% | 45.7만 |
|---|
| 2026.05.26 | ₩29,650 | ₩33,900 | ₩28,600 | ₩31,850 | +7.42% | 29.6만 |
|---|
| 2026.05.22 | ₩28,950 | ₩30,450 | ₩28,000 | ₩28,700 | -0.86% | 25.3만 |
|---|
| 2026.05.21 | ₩26,050 | ₩26,750 | ₩25,900 | ₩26,350 | +1.15% | 6.3만 |
|---|
| 2026.05.20 | ₩26,150 | ₩27,100 | ₩24,400 | ₩25,450 | -2.68% | 8.5만 |
|---|
| 2026.05.19 | ₩28,200 | ₩28,200 | ₩26,100 | ₩26,600 | -5.67% | 6.3만 |
|---|
| 2026.05.18 | ₩29,700 | ₩29,950 | ₩27,600 | ₩27,800 | -6.40% | 31만 |
|---|
| 2026.05.15 | ₩32,300 | ₩33,350 | ₩30,000 | ₩30,950 | -4.18% | 10.9만 |
|---|
| 2026.05.14 | ₩31,900 | ₩32,250 | ₩30,750 | ₩31,600 | -0.94% | 4.6만 |
|---|
| 2026.05.13 | ₩31,750 | ₩32,800 | ₩30,800 | ₩31,600 | -0.47% | 7.2만 |
|---|
| 2026.05.12 | ₩35,300 | ₩35,900 | ₩31,550 | ₩32,650 | -7.51% | 18.5만 |
|---|
| 2026.05.11 | ₩35,300 | ₩38,650 | ₩34,400 | ₩35,450 | +0.42% | 32.9만 |
|---|
| 2026.05.08 | ₩35,050 | ₩37,400 | ₩33,900 | ₩35,500 | +1.28% | 31.2만 |
|---|
| 2026.05.07 | ₩38,750 | ₩38,900 | ₩35,450 | ₩36,050 | -6.97% | 26.7만 |
|---|
| 2026.05.06 | ₩36,300 | ₩43,700 | ₩35,250 | ₩40,700 | +12.12% | 154.9만 |
|---|
| 2026.05.04 | ₩34,550 | ₩36,300 | ₩33,050 | ₩35,900 | +3.91% | 19.1만 |
|---|
| 2026.04.30 | ₩36,050 | ₩36,750 | ₩34,350 | ₩35,250 | -2.22% | 21.6만 |
|---|
| 2026.04.29 | ₩34,700 | ₩35,450 | ₩33,700 | ₩35,050 | +1.01% | 35.3만 |
|---|
| 2026.04.28 | ₩32,400 | ₩33,200 | ₩32,000 | ₩32,900 | +1.54% | 10만 |
|---|
| 2026.04.27 | ₩32,350 | ₩32,400 | ₩31,600 | ₩32,350 | 0.00% | 5.6만 |
|---|
| 2026.04.24 | ₩31,900 | ₩32,500 | ₩31,150 | ₩32,450 | +1.72% | 10.8만 |
|---|
| 2026.04.23 | ₩31,750 | ₩31,750 | ₩30,500 | ₩31,200 | -1.73% | 5.4만 |
|---|
| 2026.04.22 | ₩30,100 | ₩32,000 | ₩29,950 | ₩31,950 | +6.15% | 15.6만 |
|---|
| 2026.04.21 | ₩30,250 | ₩30,550 | ₩30,150 | ₩30,500 | +0.83% | 2.5만 |
|---|
| 2026.04.20 | ₩30,550 | ₩30,550 | ₩30,100 | ₩30,250 | -0.98% | 2.6만 |
|---|
| 2026.04.17 | ₩30,200 | ₩30,750 | ₩29,500 | ₩30,750 | +1.82% | 5.2만 |
|---|
| 2026.04.16 | ₩30,150 | ₩30,600 | ₩29,800 | ₩30,200 | +0.17% | 4.3만 |
|---|
| 2026.04.15 | ₩30,350 | ₩30,400 | ₩29,700 | ₩29,750 | -1.98% | 4.9만 |
|---|
| 2026.04.14 | ₩28,850 | ₩29,850 | ₩28,700 | ₩29,650 | +2.77% | 8.5만 |
|---|
| 2026.04.13 | ₩27,750 | ₩28,350 | ₩27,600 | ₩28,150 | +1.44% | 1.5만 |
|---|
| 2026.04.10 | ₩28,800 | ₩29,000 | ₩28,250 | ₩28,300 | -1.74% | 2.4만 |
|---|
| 2026.04.09 | ₩28,600 | ₩28,900 | ₩27,700 | ₩28,300 | -1.05% | 2만 |
|---|
| 2026.04.08 | ₩28,250 | ₩29,150 | ₩28,250 | ₩29,000 | +2.65% | 4.1만 |
|---|
| 2026.04.07 | ₩28,700 | ₩28,750 | ₩27,050 | ₩27,550 | -4.01% | 3.3만 |
|---|
| 2026.04.06 | ₩29,250 | ₩29,250 | ₩28,000 | ₩28,300 | -3.25% | 3.8만 |
|---|
| 2026.04.03 | ₩27,150 | ₩29,100 | ₩26,950 | ₩28,550 | +5.16% | 6.8만 |
|---|
| 2026.04.02 | ₩28,000 | ₩28,400 | ₩26,200 | ₩26,500 | -5.36% | 5.3만 |
|---|
| 2026.04.01 | ₩26,650 | ₩28,000 | ₩26,500 | ₩27,600 | +3.56% | 5.2만 |
|---|
| 2026.03.31 | ₩27,100 | ₩27,650 | ₩25,750 | ₩25,750 | -4.98% | 6.5만 |
|---|
| 2026.03.30 | ₩26,400 | ₩28,450 | ₩26,350 | ₩27,100 | +2.65% | 3.1만 |
|---|
| 2026.03.27 | ₩28,300 | ₩28,450 | ₩27,700 | ₩28,150 | -0.53% | 2.9만 |
|---|
| 2026.03.26 | ₩29,600 | ₩30,500 | ₩28,650 | ₩28,850 | -2.53% | 6.2만 |
|---|
| 2026.03.25 | ₩29,000 | ₩29,100 | ₩28,500 | ₩28,900 | -0.34% | 3.8만 |
|---|
| 2026.03.24 | ₩29,300 | ₩29,300 | ₩27,700 | ₩28,600 | -2.39% | 4.9만 |
|---|
| 2026.03.23 | ₩29,500 | ₩29,700 | ₩28,000 | ₩28,300 | -4.07% | 5만 |
|---|
| 2026.03.20 | ₩31,900 | ₩31,900 | ₩28,700 | ₩29,450 | -7.68% | 12.7만 |
|---|
| 2026.03.19 | ₩30,500 | ₩31,400 | ₩30,500 | ₩30,500 | 0.00% | 6.2만 |
|---|
| 2026.03.18 | ₩31,250 | ₩32,000 | ₩30,800 | ₩31,700 | +1.44% | 13.7만 |
|---|
| 2026.03.17 | ₩31,900 | ₩32,200 | ₩30,650 | ₩30,750 | -3.61% | 11.9만 |
|---|
| 2026.03.16 | ₩34,450 | ₩34,450 | ₩31,400 | ₩31,700 | -7.98% | 20.7만 |
|---|
| 2026.03.13 | ₩36,300 | ₩36,300 | ₩32,850 | ₩35,150 | -3.17% | 81.5만 |
|---|
| 2026.03.12 | ₩30,100 | ₩32,250 | ₩30,050 | ₩31,550 | +4.82% | 22.6만 |
|---|
| 2026.03.11 | ₩30,650 | ₩33,250 | ₩29,500 | ₩30,100 | -1.79% | 22.9만 |
|---|
| 2026.03.10 | ₩29,000 | ₩29,450 | ₩28,150 | ₩29,200 | +0.69% | 3.8만 |
|---|
| 2026.03.09 | ₩28,150 | ₩29,400 | ₩26,800 | ₩27,900 | -0.89% | 3.6만 |
|---|
| 2026.03.06 | ₩28,200 | ₩29,500 | ₩27,500 | ₩29,400 | +4.26% | 6.8만 |
|---|
| 2026.03.05 | ₩26,000 | ₩28,200 | ₩26,000 | ₩27,650 | +6.35% | 7.1만 |
|---|
| 2026.03.04 | ₩28,100 | ₩28,850 | ₩24,350 | ₩24,400 | -13.17% | 14.3만 |
|---|
| 2026.03.03 | ₩31,650 | ₩33,000 | ₩30,600 | ₩30,600 | -3.32% | 11.9만 |
|---|
| 2026.02.27 | ₩32,400 | ₩32,500 | ₩30,750 | ₩32,050 | -1.08% | 10.3만 |
|---|
| 2026.02.26 | ₩34,750 | ₩35,000 | ₩32,550 | ₩32,700 | -5.90% | 16.8만 |
|---|
| 2026.02.25 | ₩32,600 | ₩33,750 | ₩32,200 | ₩32,650 | +0.15% | 18.3만 |
|---|
| 2026.02.24 | ₩31,300 | ₩31,800 | ₩30,650 | ₩31,200 | -0.32% | 3.8만 |
|---|
| 2026.02.23 | ₩31,950 | ₩31,950 | ₩30,500 | ₩31,000 | -2.97% | 5.5만 |
|---|
| 2026.02.20 | ₩31,800 | ₩32,200 | ₩31,400 | ₩31,650 | -0.47% | 5.5만 |
|---|
| 2026.02.19 | ₩31,150 | ₩31,850 | ₩30,950 | ₩31,750 | +1.93% | 6.1만 |
|---|
| 2026.02.13 | ₩31,350 | ₩31,950 | ₩30,050 | ₩30,650 | -2.23% | 6.5만 |
|---|
| 2026.02.12 | ₩31,400 | ₩32,600 | ₩31,000 | ₩31,500 | +0.32% | 8.5만 |
|---|
| 2026.02.11 | ₩31,500 | ₩31,650 | ₩30,700 | ₩31,150 | -1.11% | 4.2만 |
|---|
| 2026.02.10 | ₩32,950 | ₩33,100 | ₩31,050 | ₩31,500 | -4.40% | 7.7만 |
|---|
| 2026.02.09 | ₩33,050 | ₩33,150 | ₩32,250 | ₩32,400 | -1.97% | 7.6만 |
|---|
| 2026.02.06 | ₩32,050 | ₩32,900 | ₩30,750 | ₩32,500 | +1.40% | 10.9만 |
|---|
| 2026.02.05 | ₩35,250 | ₩35,400 | ₩33,300 | ₩33,650 | -4.54% | 23만 |
|---|
| 2026.02.04 | ₩32,650 | ₩34,250 | ₩32,050 | ₩33,950 | +3.98% | 23.3만 |
|---|
| 2026.02.03 | ₩30,050 | ₩32,400 | ₩30,050 | ₩32,300 | +7.49% | 10.7만 |
|---|
| 2026.02.02 | ₩30,700 | ₩31,650 | ₩29,050 | ₩29,600 | -3.58% | 9.4만 |
|---|
| 2026.01.30 | ₩32,150 | ₩32,150 | ₩31,000 | ₩31,150 | -3.11% | 9.1만 |
|---|
| 2026.01.29 | ₩32,250 | ₩32,800 | ₩31,300 | ₩32,500 | +0.78% | 13.3만 |
|---|
| 2026.01.28 | ₩32,100 | ₩32,750 | ₩31,150 | ₩31,750 | -1.09% | 11.6만 |
|---|
| 2026.01.27 | ₩33,600 | ₩33,650 | ₩31,750 | ₩32,100 | -4.46% | 15.1만 |
|---|
| 2026.01.26 | ₩32,000 | ₩32,350 | ₩31,500 | ₩32,350 | +1.09% | 13.9만 |
|---|
| 2026.01.23 | ₩31,000 | ₩31,700 | ₩30,600 | ₩31,050 | +0.16% | 7.9만 |
|---|
| 2026.01.22 | ₩31,000 | ₩31,750 | ₩30,250 | ₩30,900 | -0.32% | 9.4만 |
|---|
| 2026.01.21 | ₩30,450 | ₩31,350 | ₩30,000 | ₩30,850 | +1.31% | 8.8만 |
|---|
| 2026.01.20 | ₩32,150 | ₩32,350 | ₩31,050 | ₩31,800 | -1.09% | 11.7만 |
|---|
| 2026.01.19 | ₩32,300 | ₩33,100 | ₩31,000 | ₩32,350 | +0.15% | 16.8만 |
|---|
| 2026.01.16 | ₩32,300 | ₩32,900 | ₩31,450 | ₩32,200 | -0.31% | 18.5만 |
|---|
| 2026.01.15 | ₩32,500 | ₩32,500 | ₩31,050 | ₩31,150 | -4.15% | 14.9만 |
|---|
| 2026.01.14 | ₩31,050 | ₩32,250 | ₩30,250 | ₩31,100 | +0.16% | 18.3만 |
|---|
| 2026.01.13 | ₩30,650 | ₩31,300 | ₩29,900 | ₩31,200 | +1.79% | 11.9만 |
|---|
| 2026.01.12 | ₩31,650 | ₩31,900 | ₩30,700 | ₩31,450 | -0.63% | 19.5만 |
|---|
| 2026.01.09 | ₩29,950 | ₩32,250 | ₩28,650 | ₩29,350 | -2.00% | 62.9만 |
|---|
| 2026.01.08 | ₩26,500 | ₩29,750 | ₩26,250 | ₩27,450 | +3.58% | 20.2만 |
|---|
| 2026.01.07 | ₩27,000 | ₩27,000 | ₩26,000 | ₩26,250 | -2.78% | 3.7만 |
|---|
| 2026.01.06 | ₩27,250 | ₩27,550 | ₩26,700 | ₩26,900 | -1.28% | 3.3만 |
|---|
| 2026.01.05 | ₩26,400 | ₩27,200 | ₩26,350 | ₩26,800 | +1.52% | 3.2만 |
|---|
| 2026.01.02 | ₩26,100 | ₩26,150 | ₩25,450 | ₩26,050 | -0.19% | 3.6만 |
|---|
| 2025.12.30 | ₩26,850 | ₩26,850 | ₩26,100 | ₩26,200 | -2.42% | 4.7만 |
|---|
| 2025.12.29 | ₩27,100 | ₩27,100 | ₩26,400 | ₩26,850 | -0.92% | 5.2만 |
|---|
| 2025.12.26 | ₩27,300 | ₩27,300 | ₩26,400 | ₩26,600 | -2.56% | 5.6만 |
|---|
| 2025.12.24 | ₩28,000 | ₩28,050 | ₩26,850 | ₩27,000 | -3.57% | 7.7만 |
|---|
| 2025.12.23 | ₩28,050 | ₩28,200 | ₩27,700 | ₩27,950 | -0.36% | 5.1만 |
|---|
| 2025.12.22 | ₩27,750 | ₩28,450 | ₩27,650 | ₩27,800 | +0.18% | 7.3만 |
|---|
| 2025.12.19 | ₩27,150 | ₩28,150 | ₩26,950 | ₩27,300 | +0.55% | 9.7만 |
|---|
| 2025.12.18 | ₩27,450 | ₩27,500 | ₩26,600 | ₩26,950 | -1.82% | 8.8만 |
|---|
| 2025.12.17 | ₩28,550 | ₩28,650 | ₩27,800 | ₩27,850 | -2.45% | 6.9만 |
|---|
| 2025.12.16 | ₩29,500 | ₩29,500 | ₩28,450 | ₩28,500 | -3.39% | 9.5만 |
|---|
| 2025.12.15 | ₩29,800 | ₩30,050 | ₩29,350 | ₩29,500 | -1.01% | 10.3만 |
|---|
| 2025.12.12 | ₩29,050 | ₩30,250 | ₩28,550 | ₩30,250 | +4.13% | 14.4만 |
|---|
| 2025.12.11 | ₩29,350 | ₩29,400 | ₩28,700 | ₩28,850 | -1.70% | 7.3만 |
|---|
| 2025.12.10 | ₩29,600 | ₩29,950 | ₩28,950 | ₩29,050 | -1.86% | 9.2만 |
|---|
| 2025.12.09 | ₩30,050 | ₩30,100 | ₩29,650 | ₩29,800 | -0.83% | 6.3만 |
|---|
| 2025.12.08 | ₩31,350 | ₩31,600 | ₩29,900 | ₩29,900 | -4.63% | 10.5만 |
|---|
| 2025.12.05 | ₩29,650 | ₩32,000 | ₩29,650 | ₩31,600 | +6.58% | 33.6만 |
|---|
| 2025.12.04 | ₩30,250 | ₩30,350 | ₩29,650 | ₩29,700 | -1.82% | 7.1만 |
|---|
| 2025.12.03 | ₩29,900 | ₩30,450 | ₩29,550 | ₩30,250 | +1.17% | 8.8만 |
|---|
| 2025.12.02 | ₩30,100 | ₩30,800 | ₩29,700 | ₩29,800 | -1.00% | 10.1만 |
|---|
| 2025.12.01 | ₩30,500 | ₩30,600 | ₩29,450 | ₩29,500 | -3.28% | 9.8만 |
|---|
| 2025.11.28 | ₩30,600 | ₩30,900 | ₩29,850 | ₩30,250 | -1.14% | 12.1만 |
|---|
| 2025.11.27 | ₩31,800 | ₩31,850 | ₩30,450 | ₩30,550 | -3.93% | 18.6만 |
|---|
| 2025.11.26 | ₩29,250 | ₩33,400 | ₩29,250 | ₩32,150 | +9.91% | 56.1만 |
|---|
| 2025.11.25 | ₩28,450 | ₩29,850 | ₩27,650 | ₩29,300 | +2.99% | 21.8만 |
|---|
| 2025.11.24 | ₩28,900 | ₩29,000 | ₩27,275 | ₩28,300 | -2.08% | 13.9만 |
|---|
| 2025.11.21 | ₩28,950 | ₩29,200 | ₩28,050 | ₩28,950 | 0.00% | 18.7만 |
|---|
| 2025.11.20 | ₩29,250 | ₩30,250 | ₩29,050 | ₩30,100 | +2.91% | 11.9만 |
|---|
| 2025.11.19 | ₩29,450 | ₩29,750 | ₩27,250 | ₩28,600 | -2.89% | 17.3만 |
|---|
| 2025.11.18 | ₩30,850 | ₩32,200 | ₩29,000 | ₩29,500 | -4.38% | 22.7만 |
|---|
| 2025.11.17 | ₩32,350 | ₩32,600 | ₩31,000 | ₩31,150 | -3.71% | 16.1만 |
|---|
| 2025.11.14 | ₩31,000 | ₩33,400 | ₩30,400 | ₩31,600 | +1.94% | 46.9만 |
|---|
| 2025.11.13 | ₩31,300 | ₩32,650 | ₩30,800 | ₩32,300 | +3.19% | 19.9만 |
|---|
| 2025.11.12 | ₩31,800 | ₩34,650 | ₩30,600 | ₩31,300 | -1.57% | 62만 |
|---|
| 2025.11.11 | ₩33,350 | ₩33,850 | ₩30,800 | ₩31,600 | -5.25% | 29.7만 |
|---|
| 2025.11.10 | ₩33,350 | ₩33,700 | ₩32,400 | ₩33,250 | -0.30% | 20.5만 |
|---|
| 2025.11.07 | ₩31,000 | ₩34,050 | ₩30,950 | ₩33,350 | +7.58% | 44.7만 |
|---|
| 2025.11.06 | ₩35,300 | ₩36,400 | ₩32,400 | ₩32,450 | -8.07% | 43.7만 |
|---|
| 2025.11.05 | ₩36,200 | ₩36,700 | ₩33,250 | ₩34,800 | -3.87% | 59.1만 |
|---|
| 2025.11.04 | ₩35,750 | ₩40,000 | ₩34,100 | ₩37,500 | +4.90% | 282.4만 |
|---|
| 2025.11.03 | ₩35,000 | ₩37,000 | ₩35,000 | ₩35,750 | +2.14% | 71.5만 |
|---|
| 2025.10.31 | ₩36,800 | ₩37,900 | ₩35,000 | ₩35,000 | -4.89% | 82.6만 |
|---|
| 2025.10.30 | ₩40,200 | ₩44,200 | ₩36,450 | ₩36,750 | -8.58% | 388.3만 |
|---|
| 2025.10.29 | ₩35,750 | ₩37,350 | ₩33,700 | ₩36,450 | +1.96% | 310.5만 |
|---|
| 2025.10.28 | ₩31,700 | ₩39,150 | ₩30,300 | ₩36,400 | +14.83% | 773.5만 |
|---|
| 2025.10.27 | ₩33,500 | ₩33,500 | ₩31,250 | ₩31,700 | -5.37% | 58.9만 |
|---|
| 2025.10.24 | ₩30,850 | ₩32,150 | ₩29,850 | ₩31,850 | +3.24% | 65.8만 |
|---|
| 2025.10.23 | ₩28,050 | ₩31,450 | ₩27,750 | ₩30,750 | +9.63% | 126.6만 |
|---|
| 2025.10.22 | ₩29,750 | ₩29,800 | ₩28,000 | ₩28,600 | -3.87% | 17.3만 |
|---|
| 2025.10.21 | ₩28,850 | ₩29,650 | ₩28,300 | ₩29,100 | +0.87% | 29.2만 |
|---|
| 2025.10.20 | ₩27,800 | ₩29,450 | ₩27,650 | ₩28,850 | +3.78% | 26.4만 |
|---|
| 2025.10.17 | ₩28,300 | ₩31,100 | ₩27,400 | ₩27,750 | -1.94% | 80.3만 |
|---|
| 2025.10.16 | ₩29,300 | ₩29,550 | ₩28,250 | ₩28,750 | -1.88% | 28.6만 |
|---|
| 2025.10.15 | ₩28,950 | ₩29,500 | ₩28,500 | ₩29,300 | +1.21% | 36.5만 |
|---|
| 2025.10.14 | ₩28,300 | ₩31,100 | ₩27,800 | ₩28,100 | -0.71% | 105.3만 |
|---|
| 2025.10.13 | ₩27,400 | ₩28,500 | ₩26,900 | ₩27,050 | -1.28% | 25.9만 |
|---|
| 2025.10.10 | ₩27,600 | ₩28,800 | ₩26,550 | ₩28,150 | +1.99% | 36.9만 |
|---|