시장 데이터를 불러오는 중
전체 종목
파이브로바이올로직스 과거 주가
FibroBiologics, Inc. - Common Stock · FBLG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FibroBiologics, Inc. - Common Stock · FBLG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,487 | ₩1,608 | ₩1,474 | ₩1,514 | +1.80% | 18.2만 |
| 2026.10.08 | ₩1,501 | ₩1,528 | ₩1,407 | ₩1,487 | -0.89% | 7.2만 |
| 2026.10.07 | ₩1,554 | ₩1,608 | ₩1,434 | ₩1,528 | -1.72% | 23.4만 |
| 2026.10.06 | ₩1,608 | ₩1,648 | ₩1,501 | ₩1,514 | -5.83% | 21만 |
| 2026.10.05 | ₩1,662 | ₩1,662 | ₩1,581 | ₩1,581 | -4.84% | 9.4만 |
| 2026.10.02 | ₩1,608 | ₩1,662 | ₩1,474 | ₩1,662 | +3.33% | 14.9만 |
| 2026.10.01 | ₩1,769 | ₩1,769 | ₩1,554 | ₩1,615 | -8.71% | 14만 |
| 2026.09.30 | ₩1,809 | ₩1,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,742 |
| -3.70% |
| 10.7만 |
| 2026.09.29 | ₩1,849 | ₩1,889 | ₩1,688 | ₩1,755 | -5.07% | 19.2만 |
|---|
| 2026.09.28 | ₩1,930 | ₩1,983 | ₩1,796 | ₩1,822 | -5.56% | 24.2만 |
|---|
| 2026.09.25 | ₩1,809 | ₩1,863 | ₩1,782 | ₩1,863 | +2.96% | 5.5만 |
|---|
| 2026.09.24 | ₩1,809 | ₩1,970 | ₩1,782 | ₩1,822 | +0.74% | 25.9만 |
|---|
| 2026.09.23 | ₩1,769 | ₩1,943 | ₩1,755 | ₩1,782 | +0.76% | 8.7만 |
|---|
| 2026.09.22 | ₩1,809 | ₩1,889 | ₩1,782 | ₩1,796 | -0.74% | 9.6만 |
|---|
| 2026.09.21 | ₩1,956 | ₩1,956 | ₩1,729 | ₩1,822 | -6.85% | 11.7만 |
|---|
| 2026.09.18 | ₩2,064 | ₩2,064 | ₩1,876 | ₩1,916 | -7.14% | 13.1만 |
|---|
| 2026.09.17 | ₩2,050 | ₩2,127 | ₩1,956 | ₩1,990 | -2.94% | 10.5만 |
|---|
| 2026.09.16 | ₩1,930 | ₩1,997 | ₩1,857 | ₩1,916 | -0.69% | 11.7만 |
|---|
| 2026.09.15 | ₩2,077 | ₩2,111 | ₩1,930 | ₩1,930 | -7.10% | 17.7만 |
|---|
| 2026.09.14 | ₩2,144 | ₩2,265 | ₩2,038 | ₩2,077 | -3.13% | 17.5만 |
|---|
| 2026.09.11 | ₩2,278 | ₩2,326 | ₩2,157 | ₩2,157 | -5.29% | 10.7만 |
|---|
| 2026.09.10 | ₩2,318 | ₩2,407 | ₩2,239 | ₩2,318 | 0.00% | 8.4만 |
|---|
| 2026.09.09 | ₩2,318 | ₩2,412 | ₩2,171 | ₩2,358 | +1.73% | 13.6만 |
|---|
| 2026.09.08 | ₩2,412 | ₩2,433 | ₩2,169 | ₩2,291 | -5.00% | 16.6만 |
|---|
| 2026.09.04 | ₩2,318 | ₩2,546 | ₩2,291 | ₩2,425 | +4.62% | 21만 |
|---|
| 2026.09.03 | ₩2,412 | ₩2,547 | ₩2,278 | ₩2,358 | -2.22% | 36.6만 |
|---|
| 2026.09.02 | ₩2,908 | ₩2,915 | ₩2,499 | ₩2,613 | -10.14% | 63.8만 |
|---|
| 2026.09.01 | ₩2,318 | ₩2,948 | ₩2,305 | ₩2,827 | +21.97% | 154.5만 |
|---|
| 2026.08.31 | ₩1,956 | ₩2,399 | ₩1,877 | ₩2,305 | +17.81% | 49.9만 |
|---|
| 2026.08.28 | ₩2,010 | ₩2,064 | ₩1,889 | ₩1,930 | -4.00% | 14.4만 |
|---|
| 2026.08.27 | ₩1,930 | ₩2,037 | ₩1,903 | ₩1,997 | +3.47% | 21.5만 |
|---|
| 2026.08.26 | ₩1,863 | ₩1,970 | ₩1,782 | ₩1,889 | +1.44% | 16.5만 |
|---|
| 2026.08.25 | ₩1,796 | ₩1,997 | ₩1,782 | ₩1,876 | +4.48% | 19.1만 |
|---|
| 2026.08.24 | ₩1,903 | ₩2,010 | ₩1,755 | ₩1,809 | -4.93% | 25.3만 |
|---|
| 2026.08.21 | ₩1,809 | ₩1,995 | ₩1,796 | ₩1,930 | +6.67% | 57만 |
|---|
| 2026.08.20 | ₩1,635 | ₩1,836 | ₩1,608 | ₩1,729 | +5.74% | 41.6만 |
|---|
| 2026.08.19 | ₩1,568 | ₩1,715 | ₩1,528 | ₩1,595 | +1.71% | 39만 |
|---|
| 2026.08.18 | ₩1,461 | ₩1,581 | ₩1,353 | ₩1,528 | +4.59% | 30.4만 |
|---|
| 2026.08.17 | ₩1,461 | ₩1,501 | ₩1,327 | ₩1,367 | -6.42% | 11.9만 |
|---|
| 2026.08.14 | ₩1,568 | ₩1,568 | ₩1,367 | ₩1,420 | -9.40% | 18.2만 |
|---|
| 2026.08.13 | ₩1,487 | ₩1,714 | ₩1,482 | ₩1,541 | +3.60% | 38.6만 |
|---|
| 2026.08.12 | ₩1,340 | ₩1,541 | ₩1,313 | ₩1,487 | +11.00% | 30.1만 |
|---|
| 2026.08.11 | ₩1,327 | ₩1,407 | ₩1,313 | ₩1,380 | +4.04% | 12.6만 |
|---|
| 2026.08.10 | ₩1,394 | ₩1,394 | ₩1,273 | ₩1,313 | -5.77% | 11.8만 |
|---|
| 2026.08.07 | ₩1,394 | ₩1,428 | ₩1,286 | ₩1,308 | -6.15% | 17.1만 |
|---|
| 2026.08.06 | ₩1,162 | ₩1,469 | ₩1,162 | ₩1,367 | +17.65% | 64.7만 |
|---|
| 2026.08.05 | ₩1,139 | ₩1,166 | ₩1,116 | ₩1,163 | +2.12% | 16.4만 |
|---|
| 2026.08.04 | ₩1,132 | ₩1,152 | ₩1,032 | ₩1,101 | -2.72% | 14.3만 |
|---|
| 2026.08.03 | ₩965 | ₩1,127 | ₩965 | ₩1,060 | +9.86% | 26.3만 |
|---|
| 2026.07.31 | ₩990 | ₩990 | ₩913 | ₩938 | -5.28% | 11.2만 |
|---|
| 2026.07.30 | ₩887 | ₩1,018 | ₩878 | ₩963 | +8.61% | 12.8만 |
|---|
| 2026.07.29 | ₩844 | ₩911 | ₩831 | ₩878 | +3.97% | 8.4만 |
|---|
| 2026.07.28 | ₩852 | ₩886 | ₩838 | ₩871 | +2.20% | 6.4만 |
|---|
| 2026.07.27 | ₩915 | ₩915 | ₩831 | ₩840 | -8.20% | 16.3만 |
|---|
| 2026.07.24 | ₩1,010 | ₩1,010 | ₩938 | ₩954 | -5.57% | 5.2만 |
|---|
| 2026.07.23 | ₩988 | ₩1,012 | ₩985 | ₩986 | -0.14% | 4.7만 |
|---|
| 2026.07.22 | ₩1,059 | ₩1,069 | ₩992 | ₩992 | -6.33% | 6.7만 |
|---|
| 2026.07.21 | ₩1,036 | ₩1,069 | ₩1,021 | ₩1,036 | 0.00% | 11.3만 |
|---|
| 2026.07.20 | ₩1,085 | ₩1,112 | ₩1,018 | ₩1,047 | -3.58% | 7.5만 |
|---|
| 2026.07.17 | ₩1,101 | ₩1,139 | ₩1,073 | ₩1,119 | +1.58% | 15.4만 |
|---|
| 2026.07.16 | ₩1,139 | ₩1,179 | ₩1,087 | ₩1,126 | -1.18% | 4만 |
|---|
| 2026.07.15 | ₩1,160 | ₩1,191 | ₩1,126 | ₩1,130 | -2.66% | 2.7만 |
|---|
| 2026.07.14 | ₩1,139 | ₩1,162 | ₩1,123 | ₩1,142 | +0.24% | 3.9만 |
|---|
| 2026.07.13 | ₩1,229 | ₩1,229 | ₩1,131 | ₩1,151 | -6.32% | 6.7만 |
|---|
| 2026.07.10 | ₩1,143 | ₩1,229 | ₩1,139 | ₩1,229 | +7.50% | 7.6만 |
|---|
| 2026.07.09 | ₩1,112 | ₩1,191 | ₩1,079 | ₩1,154 | +3.73% | 7.1만 |
|---|
| 2026.07.08 | ₩1,099 | ₩1,139 | ₩1,092 | ₩1,095 | -0.37% | 5.2만 |
|---|
| 2026.07.07 | ₩1,194 | ₩1,194 | ₩1,120 | ₩1,126 | -5.72% | 4.7만 |
|---|
| 2026.07.06 | ₩1,189 | ₩1,198 | ₩1,146 | ₩1,164 | -2.03% | 5.9만 |
|---|
| 2026.07.02 | ₩1,215 | ₩1,246 | ₩1,174 | ₩1,174 | -3.42% | 5.9만 |
|---|
| 2026.07.01 | ₩1,260 | ₩1,311 | ₩1,206 | ₩1,214 | -3.62% | 10.7만 |
|---|
| 2026.06.30 | ₩1,072 | ₩1,270 | ₩1,072 | ₩1,270 | +18.50% | 26.9만 |
|---|
| 2026.06.29 | ₩1,069 | ₩1,112 | ₩1,047 | ₩1,065 | -0.38% | 23.1만 |
|---|
| 2026.06.26 | ₩1,018 | ₩1,166 | ₩1,005 | ₩1,107 | +8.68% | 109.9만 |
|---|
| 2026.06.25 | ₩1,020 | ₩1,060 | ₩980 | ₩982 | -3.68% | 8만 |
|---|
| 2026.06.24 | ₩1,005 | ₩1,049 | ₩1,005 | ₩1,030 | +2.53% | 15.1만 |
|---|
| 2026.06.23 | ₩1,095 | ₩1,124 | ₩998 | ₩1,005 | -8.20% | 24.7만 |
|---|
| 2026.06.22 | ₩1,024 | ₩1,101 | ₩1,005 | ₩1,080 | +5.50% | 15.8만 |
|---|
| 2026.06.18 | ₩1,099 | ₩1,116 | ₩1,032 | ₩1,032 | -6.10% | 16만 |
|---|
| 2026.06.17 | ₩1,118 | ₩1,218 | ₩1,064 | ₩1,072 | -4.08% | 13.6만 |
|---|
| 2026.06.16 | ₩1,160 | ₩1,173 | ₩1,052 | ₩1,085 | -6.47% | 13.6만 |
|---|
| 2026.06.15 | ₩1,237 | ₩1,300 | ₩1,152 | ₩1,197 | -3.25% | 21.6만 |
|---|
| 2026.06.12 | ₩1,290 | ₩1,394 | ₩1,240 | ₩1,248 | -3.32% | 23.7만 |
|---|
| 2026.06.11 | ₩1,273 | ₩1,329 | ₩1,233 | ₩1,292 | +1.47% | 5.3만 |
|---|
| 2026.06.10 | ₩1,246 | ₩1,324 | ₩1,219 | ₩1,278 | +2.58% | 10.8만 |
|---|
| 2026.06.09 | ₩1,327 | ₩1,353 | ₩1,246 | ₩1,246 | -6.06% | 13.7만 |
|---|
| 2026.06.08 | ₩1,380 | ₩1,394 | ₩1,300 | ₩1,353 | -1.94% | 7.4만 |
|---|
| 2026.06.05 | ₩1,434 | ₩1,434 | ₩1,327 | ₩1,380 | -3.74% | 7.5만 |
|---|
| 2026.06.04 | ₩1,447 | ₩1,447 | ₩1,340 | ₩1,434 | -0.93% | 23.6만 |
|---|
| 2026.06.03 | ₩1,407 | ₩1,528 | ₩1,367 | ₩1,434 | +1.90% | 29.8만 |
|---|
| 2026.06.02 | ₩1,514 | ₩1,514 | ₩1,407 | ₩1,407 | -7.08% | 10.2만 |
|---|
| 2026.06.01 | ₩1,568 | ₩1,568 | ₩1,434 | ₩1,501 | -4.27% | 9.1만 |
|---|
| 2026.05.29 | ₩1,528 | ₩1,554 | ₩1,474 | ₩1,554 | +1.75% | 6.5만 |
|---|
| 2026.05.28 | ₩1,474 | ₩1,541 | ₩1,367 | ₩1,514 | +2.73% | 17.2만 |
|---|
| 2026.05.27 | ₩1,394 | ₩1,501 | ₩1,394 | ₩1,501 | +7.69% | 10.5만 |
|---|
| 2026.05.26 | ₩1,394 | ₩1,465 | ₩1,367 | ₩1,420 | +1.92% | 6.1만 |
|---|
| 2026.05.22 | ₩1,434 | ₩1,461 | ₩1,353 | ₩1,407 | -1.87% | 6.6만 |
|---|
| 2026.05.21 | ₩1,420 | ₩1,420 | ₩1,343 | ₩1,407 | -0.94% | 6.9만 |
|---|
| 2026.05.20 | ₩1,407 | ₩1,434 | ₩1,353 | ₩1,407 | 0.00% | 10.7만 |
|---|
| 2026.05.19 | ₩1,434 | ₩1,461 | ₩1,353 | ₩1,447 | +0.93% | 12.2만 |
|---|
| 2026.05.18 | ₩1,447 | ₩1,487 | ₩1,420 | ₩1,461 | +0.93% | 14만 |
|---|
| 2026.05.15 | ₩1,461 | ₩1,481 | ₩1,353 | ₩1,407 | -3.67% | 12.2만 |
|---|
| 2026.05.14 | ₩1,554 | ₩1,608 | ₩1,420 | ₩1,447 | -6.90% | 21만 |
|---|
| 2026.05.13 | ₩1,487 | ₩1,608 | ₩1,422 | ₩1,514 | +1.80% | 25만 |
|---|
| 2026.05.12 | ₩1,407 | ₩1,481 | ₩1,327 | ₩1,474 | +4.76% | 27.6만 |
|---|
| 2026.05.11 | ₩1,407 | ₩1,461 | ₩1,276 | ₩1,327 | -5.71% | 294.1만 |
|---|
| 2026.05.08 | ₩1,648 | ₩1,675 | ₩1,514 | ₩1,554 | -5.69% | 19만 |
|---|
| 2026.05.07 | ₩1,729 | ₩1,755 | ₩1,621 | ₩1,662 | -3.88% | 13.1만 |
|---|
| 2026.05.06 | ₩1,715 | ₩1,769 | ₩1,635 | ₩1,729 | +0.78% | 19.6만 |
|---|
| 2026.05.05 | ₩1,903 | ₩1,910 | ₩1,755 | ₩1,782 | -6.34% | 16.8만 |
|---|
| 2026.05.04 | ₩1,916 | ₩1,916 | ₩1,742 | ₩1,849 | -3.50% | 169.4만 |
|---|
| 2026.05.01 | ₩1,729 | ₩2,023 | ₩1,675 | ₩1,956 | +13.18% | 29.1만 |
|---|
| 2026.04.30 | ₩1,769 | ₩1,836 | ₩1,742 | ₩1,769 | 0.00% | 2.9만 |
|---|
| 2026.04.29 | ₩1,849 | ₩1,916 | ₩1,702 | ₩1,755 | -5.07% | 13만 |
|---|
| 2026.04.28 | ₩1,930 | ₩1,983 | ₩1,782 | ₩1,822 | -5.56% | 13.6만 |
|---|
| 2026.04.27 | ₩1,916 | ₩2,003 | ₩1,876 | ₩1,916 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩2,050 | ₩2,057 | ₩1,876 | ₩1,903 | -7.19% | 11.8만 |
|---|
| 2026.04.23 | ₩2,010 | ₩2,064 | ₩1,943 | ₩2,023 | +0.67% | 7.8만 |
|---|
| 2026.04.22 | ₩2,010 | ₩2,117 | ₩2,010 | ₩2,090 | +4.00% | 9.1만 |
|---|
| 2026.04.21 | ₩2,050 | ₩2,131 | ₩1,943 | ₩2,037 | -0.65% | 17.5만 |
|---|
| 2026.04.20 | ₩2,077 | ₩2,157 | ₩1,889 | ₩2,050 | -1.29% | 32.1만 |
|---|
| 2026.04.17 | ₩2,077 | ₩2,452 | ₩1,943 | ₩2,050 | -1.29% | 70.5만 |
|---|
| 2026.04.16 | ₩1,997 | ₩2,117 | ₩1,956 | ₩2,037 | +2.01% | 21.7만 |
|---|
| 2026.04.15 | ₩1,876 | ₩2,151 | ₩1,782 | ₩2,064 | +10.00% | 32.4만 |
|---|
| 2026.04.14 | ₩1,849 | ₩1,943 | ₩1,809 | ₩1,889 | +2.17% | 9.3만 |
|---|
| 2026.04.13 | ₩1,822 | ₩1,883 | ₩1,742 | ₩1,836 | +0.74% | 16.2만 |
|---|
| 2026.04.10 | ₩1,876 | ₩1,997 | ₩1,729 | ₩1,809 | -3.57% | 34.6만 |
|---|
| 2026.04.09 | ₩1,889 | ₩1,930 | ₩1,709 | ₩1,849 | -2.13% | 21.6만 |
|---|
| 2026.04.08 | ₩1,903 | ₩2,077 | ₩1,809 | ₩1,876 | -1.41% | 21.7만 |
|---|
| 2026.04.07 | ₩1,876 | ₩2,131 | ₩1,822 | ₩1,903 | +1.43% | 49.3만 |
|---|
| 2026.04.06 | ₩1,822 | ₩2,058 | ₩1,782 | ₩1,836 | +0.74% | 33.8만 |
|---|
| 2026.04.02 | ₩1,755 | ₩1,970 | ₩1,595 | ₩1,849 | +5.34% | 81.6만 |
|---|
| 2026.04.01 | ₩1,434 | ₩2,131 | ₩1,380 | ₩1,782 | +24.30% | 458.4만 |
|---|
| 2026.03.31 | ₩2,801 | ₩2,854 | ₩1,695 | ₩1,769 | -36.84% | 887.8만 |
|---|
| 2026.03.30 | ₩5,065 | ₩5,313 | ₩3,028 | ₩3,055 | -39.68% | 53.4만 |
|---|
| 2026.03.27 | ₩5,762 | ₩5,762 | ₩4,958 | ₩5,280 | -8.37% | 7.7만 |
|---|
| 2026.03.26 | ₩5,762 | ₩6,110 | ₩4,958 | ₩5,896 | +2.33% | 11.4만 |
|---|
| 2026.03.25 | ₩6,834 | ₩7,236 | ₩6,432 | ₩7,075 | +3.53% | 6.4만 |
|---|
| 2026.03.24 | ₩6,700 | ₩6,888 | ₩6,512 | ₩6,888 | +2.80% | 4만 |
|---|
| 2026.03.23 | ₩6,700 | ₩6,915 | ₩6,566 | ₩6,700 | 0.00% | 3만 |
|---|
| 2026.03.20 | ₩6,620 | ₩7,236 | ₩6,593 | ₩6,807 | +2.83% | 4.9만 |
|---|
| 2026.03.19 | ₩6,941 | ₩7,049 | ₩6,432 | ₩6,861 | -1.16% | 2만 |
|---|
| 2026.03.18 | ₩7,075 | ₩7,504 | ₩6,700 | ₩6,995 | -1.14% | 6.5만 |
|---|
| 2026.03.17 | ₩7,585 | ₩8,040 | ₩7,102 | ₩7,397 | -2.47% | 5.4만 |
|---|
| 2026.03.16 | ₩8,657 | ₩8,657 | ₩7,263 | ₩7,558 | -12.69% | 7.2만 |
|---|
| 2026.03.13 | ₩9,112 | ₩10,425 | ₩8,174 | ₩8,362 | -8.24% | 4만 |
|---|
| 2026.03.12 | ₩9,112 | ₩9,380 | ₩8,844 | ₩9,112 | 0.00% | 3.2만 |
|---|
| 2026.03.11 | ₩10,586 | ₩10,935 | ₩8,710 | ₩9,112 | -13.92% | 7.4만 |
|---|
| 2026.03.10 | ₩11,256 | ₩11,256 | ₩9,970 | ₩10,613 | -5.71% | 4.2만 |
|---|
| 2026.03.09 | ₩12,248 | ₩12,248 | ₩10,399 | ₩10,720 | -12.47% | 4.9만 |
|---|
| 2026.03.06 | ₩11,256 | ₩11,899 | ₩10,720 | ₩11,658 | +3.57% | 3.4만 |
|---|
| 2026.03.05 | ₩10,452 | ₩11,765 | ₩10,184 | ₩11,229 | +7.44% | 6.6만 |
|---|
| 2026.03.04 | ₩10,425 | ₩10,988 | ₩9,729 | ₩10,077 | -3.34% | 4.6만 |
|---|
| 2026.03.03 | ₩11,337 | ₩12,864 | ₩10,131 | ₩10,425 | -8.04% | 19만 |
|---|
| 2026.03.02 | ₩8,603 | ₩11,497 | ₩8,576 | ₩11,256 | +30.84% | 18.2만 |
|---|
| 2026.02.27 | ₩8,040 | ₩8,978 | ₩8,040 | ₩8,817 | +9.67% | 6.4만 |
|---|
| 2026.02.26 | ₩7,531 | ₩8,228 | ₩7,370 | ₩7,585 | +0.71% | 4.8만 |
|---|
| 2026.02.25 | ₩6,941 | ₩7,585 | ₩6,834 | ₩7,049 | +1.54% | 3.6만 |
|---|
| 2026.02.24 | ₩6,700 | ₩7,772 | ₩6,620 | ₩7,183 | +7.20% | 10.4만 |
|---|
| 2026.02.23 | ₩6,459 | ₩7,183 | ₩6,432 | ₩6,781 | +4.98% | 1.1만 |
|---|
| 2026.02.20 | ₩6,700 | ₩7,183 | ₩6,646 | ₩6,646 | -0.80% | 1.1만 |
|---|
| 2026.02.19 | ₩6,807 | ₩7,236 | ₩6,700 | ₩6,727 | -1.18% | 1.9만 |
|---|
| 2026.02.18 | ₩6,700 | ₩6,941 | ₩6,459 | ₩6,754 | +0.80% | 1.3만 |
|---|
| 2026.02.17 | ₩6,995 | ₩7,075 | ₩6,539 | ₩6,754 | -3.45% | 2.4만 |
|---|
| 2026.02.13 | ₩6,781 | ₩7,343 | ₩6,539 | ₩6,727 | -0.79% | 2.3만 |
|---|
| 2026.02.12 | ₩6,968 | ₩7,022 | ₩6,459 | ₩6,593 | -5.38% | 1.7만 |
|---|
| 2026.02.11 | ₩7,049 | ₩7,531 | ₩6,727 | ₩6,834 | -3.04% | 2.6만 |
|---|
| 2026.02.10 | ₩6,673 | ₩7,611 | ₩6,673 | ₩7,156 | +7.23% | 4.8만 |
|---|
| 2026.02.09 | ₩6,888 | ₩6,941 | ₩6,539 | ₩6,754 | -1.95% | 2.4만 |
|---|
| 2026.02.06 | ₩6,218 | ₩7,129 | ₩6,191 | ₩6,754 | +8.62% | 3.6만 |
|---|
| 2026.02.05 | ₩7,665 | ₩8,844 | ₩5,976 | ₩6,084 | -20.63% | 28.9만 |
|---|
| 2026.02.04 | ₩7,236 | ₩7,370 | ₩6,700 | ₩6,700 | -7.41% | 5.9만 |
|---|
| 2026.02.03 | ₩8,255 | ₩8,255 | ₩7,049 | ₩7,424 | -10.06% | 2.6만 |
|---|
| 2026.02.02 | ₩8,925 | ₩8,925 | ₩7,397 | ₩7,611 | -14.71% | 7.5만 |
|---|
| 2026.01.30 | ₩9,139 | ₩9,648 | ₩8,764 | ₩8,898 | -2.64% | 2.6만 |
|---|
| 2026.01.29 | ₩9,514 | ₩10,077 | ₩9,139 | ₩9,139 | -3.94% | 3.8만 |
|---|
| 2026.01.28 | ₩9,675 | ₩9,997 | ₩9,461 | ₩9,595 | -0.83% | 2.3만 |
|---|
| 2026.01.27 | ₩10,184 | ₩10,184 | ₩9,648 | ₩9,916 | -2.63% | 2.6만 |
|---|
| 2026.01.26 | ₩10,720 | ₩10,720 | ₩9,595 | ₩10,077 | -6.00% | 3.1만 |
|---|
| 2026.01.23 | ₩9,461 | ₩10,908 | ₩9,407 | ₩10,720 | +13.31% | 9만 |
|---|
| 2026.01.22 | ₩9,112 | ₩9,729 | ₩8,844 | ₩9,112 | 0.00% | 4.5만 |
|---|
| 2026.01.21 | ₩8,764 | ₩9,219 | ₩8,683 | ₩8,764 | 0.00% | 1.2만 |
|---|
| 2026.01.20 | ₩8,576 | ₩9,059 | ₩8,308 | ₩8,657 | +0.94% | 2.8만 |
|---|
| 2026.01.16 | ₩9,112 | ₩9,327 | ₩8,764 | ₩8,978 | -1.47% | 2.8만 |
|---|
| 2026.01.15 | ₩9,434 | ₩9,487 | ₩8,603 | ₩9,059 | -3.98% | 5.1만 |
|---|
| 2026.01.14 | ₩9,353 | ₩9,755 | ₩9,112 | ₩9,112 | -2.58% | 3.9만 |
|---|
| 2026.01.13 | ₩10,533 | ₩11,524 | ₩8,737 | ₩9,059 | -13.99% | 13.8만 |
|---|
| 2026.01.12 | ₩9,219 | ₩11,042 | ₩8,978 | ₩10,318 | +11.92% | 11.4만 |
|---|
| 2026.01.09 | ₩8,898 | ₩9,514 | ₩8,737 | ₩9,059 | +1.81% | 4.5만 |
|---|
| 2026.01.08 | ₩9,327 | ₩9,380 | ₩8,281 | ₩8,844 | -5.17% | 10.8만 |
|---|
| 2026.01.07 | ₩7,236 | ₩9,782 | ₩7,049 | ₩9,219 | +27.41% | 29.8만 |
|---|
| 2026.01.06 | ₩6,566 | ₩7,290 | ₩6,352 | ₩6,968 | +6.12% | 10.2만 |
|---|
| 2026.01.05 | ₩6,084 | ₩6,700 | ₩6,030 | ₩6,539 | +7.49% | 13.5만 |
|---|
| 2026.01.02 | ₩6,405 | ₩6,432 | ₩5,896 | ₩6,432 | +0.42% | 22.5만 |
|---|
| 2025.12.31 | ₩7,209 | ₩7,209 | ₩5,923 | ₩6,030 | -16.36% | 108.3만 |
|---|
| 2025.12.30 | ₩6,593 | ₩6,646 | ₩6,003 | ₩6,486 | -1.63% | 13.9만 |
|---|
| 2025.12.29 | ₩6,405 | ₩6,700 | ₩5,976 | ₩6,700 | +4.60% | 5.9만 |
|---|
| 2025.12.26 | ₩6,432 | ₩6,673 | ₩6,110 | ₩6,673 | +3.75% | 7.2만 |
|---|
| 2025.12.24 | ₩6,432 | ₩6,432 | ₩5,896 | ₩6,325 | -1.67% | 6.9만 |
|---|
| 2025.12.23 | ₩6,700 | ₩6,834 | ₩6,325 | ₩6,620 | -1.20% | 9.6만 |
|---|
| 2025.12.22 | ₩7,156 | ₩7,209 | ₩6,700 | ₩6,968 | -2.62% | 5.3만 |
|---|
| 2025.12.19 | ₩6,995 | ₩7,102 | ₩6,646 | ₩6,941 | -0.77% | 7.4만 |
|---|
| 2025.12.18 | ₩7,451 | ₩7,504 | ₩6,754 | ₩6,995 | -6.12% | 6.7만 |
|---|
| 2025.12.17 | ₩6,593 | ₩7,665 | ₩6,459 | ₩7,397 | +12.20% | 11.3만 |
|---|
| 2025.12.16 | ₩7,049 | ₩7,209 | ₩6,298 | ₩6,459 | -8.37% | 15.9만 |
|---|
| 2025.12.15 | ₩7,236 | ₩8,228 | ₩6,781 | ₩7,049 | -2.59% | 33.2만 |
|---|
| 2025.12.12 | ₩10,184 | ₩10,961 | ₩9,648 | ₩10,533 | +3.42% | 9.5만 |
|---|
| 2025.12.11 | ₩9,112 | ₩9,782 | ₩8,737 | ₩9,327 | +2.35% | 7.5만 |
|---|
| 2025.12.10 | ₩8,121 | ₩9,380 | ₩7,960 | ₩8,898 | +9.57% | 10.3만 |
|---|
| 2025.12.09 | ₩7,236 | ₩8,603 | ₩6,834 | ₩7,879 | +8.89% | 6.3만 |
|---|
| 2025.12.08 | ₩7,075 | ₩7,638 | ₩6,861 | ₩7,424 | +4.92% | 6.9만 |
|---|
| 2025.12.05 | ₩6,754 | ₩7,129 | ₩6,700 | ₩7,075 | +4.76% | 7.5만 |
|---|
| 2025.12.04 | ₩6,781 | ₩7,236 | ₩6,700 | ₩6,968 | +2.77% | 7.9만 |
|---|
| 2025.12.03 | ₩7,129 | ₩7,129 | ₩6,432 | ₩6,834 | -4.14% | 8.4만 |
|---|
| 2025.12.02 | ₩7,022 | ₩7,049 | ₩6,566 | ₩7,049 | +0.38% | 5.2만 |
|---|
| 2025.12.01 | ₩7,343 | ₩7,504 | ₩6,781 | ₩6,995 | -4.74% | 6.6만 |
|---|
| 2025.11.28 | ₩7,772 | ₩7,772 | ₩7,156 | ₩7,343 | -5.52% | 5만 |
|---|
| 2025.11.26 | ₩7,022 | ₩7,772 | ₩6,834 | ₩7,290 | +3.82% | 13.1만 |
|---|
| 2025.11.25 | ₩6,995 | ₩7,504 | ₩6,700 | ₩7,183 | +2.68% | 14.9만 |
|---|
| 2025.11.24 | ₩7,236 | ₩7,263 | ₩6,432 | ₩6,968 | -3.70% | 22.1만 |
|---|
| 2025.11.21 | ₩8,737 | ₩9,112 | ₩8,174 | ₩9,112 | +4.29% | 2.1만 |
|---|
| 2025.11.20 | ₩9,353 | ₩9,836 | ₩8,362 | ₩8,710 | -6.88% | 4.7만 |
|---|
| 2025.11.19 | ₩7,826 | ₩9,514 | ₩7,504 | ₩9,246 | +18.15% | 14.5만 |
|---|
| 2025.11.18 | ₩8,925 | ₩9,353 | ₩8,710 | ₩8,844 | -0.90% | 3.2만 |
|---|
| 2025.11.17 | ₩9,380 | ₩9,916 | ₩8,925 | ₩8,978 | -4.29% | 4.6만 |
|---|
| 2025.11.14 | ₩8,898 | ₩10,104 | ₩8,603 | ₩9,863 | +10.84% | 4만 |
|---|
| 2025.11.13 | ₩8,844 | ₩9,112 | ₩8,576 | ₩9,005 | +1.82% | 4.3만 |
|---|
| 2025.11.12 | ₩9,353 | ₩9,380 | ₩8,657 | ₩8,791 | -6.02% | 5만 |
|---|
| 2025.11.11 | ₩9,112 | ₩9,246 | ₩8,576 | ₩9,059 | -0.59% | 3.3만 |
|---|
| 2025.11.10 | ₩9,702 | ₩9,916 | ₩9,193 | ₩9,568 | -1.38% | 5만 |
|---|
| 2025.11.07 | ₩9,327 | ₩10,050 | ₩8,737 | ₩9,434 | +1.15% | 5.5만 |
|---|
| 2025.11.06 | ₩10,184 | ₩10,211 | ₩8,844 | ₩8,978 | -11.84% | 4.7만 |
|---|
| 2025.11.05 | ₩9,166 | ₩10,640 | ₩9,166 | ₩9,916 | +8.19% | 8.4만 |
|---|
| 2025.11.04 | ₩10,131 | ₩10,425 | ₩8,523 | ₩8,764 | -13.49% | 7.9만 |
|---|
| 2025.11.03 | ₩10,238 | ₩10,801 | ₩10,238 | ₩10,586 | +3.40% | 4.1만 |
|---|
| 2025.10.31 | ₩10,693 | ₩10,693 | ₩10,318 | ₩10,533 | -1.50% | 3.7만 |
|---|
| 2025.10.30 | ₩10,854 | ₩10,854 | ₩10,265 | ₩10,640 | -1.98% | 4.3만 |
|---|
| 2025.10.29 | ₩11,149 | ₩11,256 | ₩10,211 | ₩10,399 | -6.73% | 5.4만 |
|---|
| 2025.10.28 | ₩11,524 | ₩11,792 | ₩11,122 | ₩11,283 | -2.09% | 4만 |
|---|
| 2025.10.27 | ₩11,980 | ₩12,060 | ₩11,524 | ₩11,605 | -3.13% | 4.3만 |
|---|
| 2025.10.24 | ₩10,988 | ₩12,007 | ₩10,988 | ₩11,712 | +6.59% | 6.4만 |
|---|
| 2025.10.23 | ₩11,015 | ₩11,229 | ₩10,854 | ₩11,015 | 0.00% | 3.7만 |
|---|
| 2025.10.22 | ₩10,881 | ₩11,497 | ₩10,881 | ₩10,988 | +0.99% | 3.6만 |
|---|
| 2025.10.21 | ₩10,747 | ₩11,256 | ₩10,747 | ₩11,203 | +4.24% | 4.4만 |
|---|
| 2025.10.20 | ₩10,854 | ₩11,310 | ₩10,747 | ₩10,988 | +1.23% | 6.1만 |
|---|
| 2025.10.17 | ₩10,988 | ₩11,444 | ₩10,452 | ₩10,747 | -2.20% | 4.2만 |
|---|
| 2025.10.16 | ₩12,060 | ₩12,328 | ₩10,988 | ₩10,988 | -8.89% | 9.4만 |
|---|
| 2025.10.15 | ₩11,256 | ₩12,945 | ₩11,256 | ₩12,060 | +7.14% | 9.1만 |
|---|
| 2025.10.14 | ₩11,417 | ₩11,631 | ₩10,881 | ₩11,256 | -1.41% | 6.6만 |
|---|
| 2025.10.13 | ₩12,703 | ₩12,703 | ₩11,417 | ₩11,739 | -7.59% | 4.8만 |
|---|
| 2025.10.10 | ₩13,239 | ₩13,373 | ₩11,792 | ₩12,114 | -8.50% | 7.7만 |
|---|