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 | ₩1,489 | ₩1,610 | ₩1,475 | ₩1,516 | +1.80% | 18.2만 |
| 2026.10.08 | ₩1,502 | ₩1,529 | ₩1,408 | ₩1,489 | -0.89% | 7.2만 |
| 2026.10.07 | ₩1,556 | ₩1,610 | ₩1,435 | ₩1,529 | -1.72% | 23.4만 |
| 2026.10.06 | ₩1,610 | ₩1,650 | ₩1,502 | ₩1,516 | -5.83% | 21만 |
| 2026.10.05 | ₩1,663 | ₩1,663 | ₩1,583 | ₩1,583 | -4.84% | 9.4만 |
| 2026.10.02 | ₩1,610 | ₩1,663 | ₩1,475 | ₩1,663 | +3.33% | 14.9만 |
| 2026.10.01 | ₩1,771 | ₩1,771 | ₩1,556 | ₩1,616 | -8.71% | 14만 |
| 2026.09.30 | ₩1,811 | ₩1,878 | ₩1,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,744 |
| -3.70% |
| 10.7만 |
| 2026.09.29 | ₩1,851 | ₩1,891 | ₩1,690 | ₩1,757 | -5.07% | 19.2만 |
|---|
| 2026.09.28 | ₩1,931 | ₩1,985 | ₩1,797 | ₩1,824 | -5.56% | 24.2만 |
|---|
| 2026.09.25 | ₩1,811 | ₩1,864 | ₩1,784 | ₩1,864 | +2.96% | 5.5만 |
|---|
| 2026.09.24 | ₩1,811 | ₩1,972 | ₩1,784 | ₩1,824 | +0.74% | 25.9만 |
|---|
| 2026.09.23 | ₩1,771 | ₩1,945 | ₩1,757 | ₩1,784 | +0.76% | 8.7만 |
|---|
| 2026.09.22 | ₩1,811 | ₩1,891 | ₩1,784 | ₩1,797 | -0.74% | 9.6만 |
|---|
| 2026.09.21 | ₩1,958 | ₩1,958 | ₩1,730 | ₩1,824 | -6.85% | 11.7만 |
|---|
| 2026.09.18 | ₩2,066 | ₩2,066 | ₩1,878 | ₩1,918 | -7.14% | 13.1만 |
|---|
| 2026.09.17 | ₩2,052 | ₩2,129 | ₩1,958 | ₩1,992 | -2.94% | 10.5만 |
|---|
| 2026.09.16 | ₩1,931 | ₩1,999 | ₩1,859 | ₩1,918 | -0.69% | 11.7만 |
|---|
| 2026.09.15 | ₩2,079 | ₩2,113 | ₩1,931 | ₩1,931 | -7.10% | 17.7만 |
|---|
| 2026.09.14 | ₩2,146 | ₩2,267 | ₩2,040 | ₩2,079 | -3.13% | 17.5만 |
|---|
| 2026.09.11 | ₩2,280 | ₩2,329 | ₩2,160 | ₩2,160 | -5.29% | 10.7만 |
|---|
| 2026.09.10 | ₩2,320 | ₩2,409 | ₩2,241 | ₩2,320 | 0.00% | 8.4만 |
|---|
| 2026.09.09 | ₩2,320 | ₩2,414 | ₩2,173 | ₩2,361 | +1.73% | 13.6만 |
|---|
| 2026.09.08 | ₩2,414 | ₩2,436 | ₩2,172 | ₩2,294 | -5.00% | 16.6만 |
|---|
| 2026.09.04 | ₩2,320 | ₩2,548 | ₩2,294 | ₩2,428 | +4.62% | 21만 |
|---|
| 2026.09.03 | ₩2,414 | ₩2,550 | ₩2,280 | ₩2,361 | -2.22% | 36.6만 |
|---|
| 2026.09.02 | ₩2,911 | ₩2,917 | ₩2,502 | ₩2,616 | -10.14% | 63.8만 |
|---|
| 2026.09.01 | ₩2,320 | ₩2,951 | ₩2,307 | ₩2,830 | +21.97% | 154.5만 |
|---|
| 2026.08.31 | ₩1,958 | ₩2,401 | ₩1,879 | ₩2,307 | +17.81% | 49.9만 |
|---|
| 2026.08.28 | ₩2,012 | ₩2,066 | ₩1,891 | ₩1,931 | -4.00% | 14.4만 |
|---|
| 2026.08.27 | ₩1,931 | ₩2,039 | ₩1,905 | ₩1,999 | +3.47% | 21.5만 |
|---|
| 2026.08.26 | ₩1,864 | ₩1,972 | ₩1,784 | ₩1,891 | +1.44% | 16.5만 |
|---|
| 2026.08.25 | ₩1,797 | ₩1,999 | ₩1,784 | ₩1,878 | +4.48% | 19.1만 |
|---|
| 2026.08.24 | ₩1,905 | ₩2,012 | ₩1,757 | ₩1,811 | -4.93% | 25.3만 |
|---|
| 2026.08.21 | ₩1,811 | ₩1,997 | ₩1,797 | ₩1,931 | +6.67% | 57만 |
|---|
| 2026.08.20 | ₩1,636 | ₩1,838 | ₩1,610 | ₩1,730 | +5.74% | 41.6만 |
|---|
| 2026.08.19 | ₩1,569 | ₩1,717 | ₩1,529 | ₩1,596 | +1.71% | 39만 |
|---|
| 2026.08.18 | ₩1,462 | ₩1,583 | ₩1,355 | ₩1,529 | +4.59% | 30.4만 |
|---|
| 2026.08.17 | ₩1,462 | ₩1,502 | ₩1,328 | ₩1,368 | -6.42% | 11.9만 |
|---|
| 2026.08.14 | ₩1,569 | ₩1,569 | ₩1,368 | ₩1,422 | -9.40% | 18.2만 |
|---|
| 2026.08.13 | ₩1,489 | ₩1,716 | ₩1,483 | ₩1,543 | +3.60% | 38.6만 |
|---|
| 2026.08.12 | ₩1,341 | ₩1,543 | ₩1,314 | ₩1,489 | +11.00% | 30.1만 |
|---|
| 2026.08.11 | ₩1,328 | ₩1,408 | ₩1,314 | ₩1,382 | +4.04% | 12.6만 |
|---|
| 2026.08.10 | ₩1,395 | ₩1,395 | ₩1,274 | ₩1,314 | -5.77% | 11.8만 |
|---|
| 2026.08.07 | ₩1,395 | ₩1,430 | ₩1,288 | ₩1,309 | -6.15% | 17.1만 |
|---|
| 2026.08.06 | ₩1,163 | ₩1,470 | ₩1,163 | ₩1,368 | +17.65% | 64.7만 |
|---|
| 2026.08.05 | ₩1,140 | ₩1,167 | ₩1,117 | ₩1,164 | +2.12% | 16.4만 |
|---|
| 2026.08.04 | ₩1,133 | ₩1,154 | ₩1,033 | ₩1,103 | -2.72% | 14.3만 |
|---|
| 2026.08.03 | ₩966 | ₩1,128 | ₩966 | ₩1,061 | +9.86% | 26.3만 |
|---|
| 2026.07.31 | ₩991 | ₩991 | ₩913 | ₩939 | -5.28% | 11.2만 |
|---|
| 2026.07.30 | ₩888 | ₩1,019 | ₩879 | ₩964 | +8.61% | 12.8만 |
|---|
| 2026.07.29 | ₩845 | ₩912 | ₩832 | ₩879 | +3.97% | 8.4만 |
|---|
| 2026.07.28 | ₩853 | ₩887 | ₩838 | ₩872 | +2.20% | 6.4만 |
|---|
| 2026.07.27 | ₩916 | ₩916 | ₩832 | ₩841 | -8.20% | 16.3만 |
|---|
| 2026.07.24 | ₩1,011 | ₩1,011 | ₩939 | ₩955 | -5.57% | 5.2만 |
|---|
| 2026.07.23 | ₩989 | ₩1,013 | ₩986 | ₩987 | -0.14% | 4.7만 |
|---|
| 2026.07.22 | ₩1,060 | ₩1,070 | ₩993 | ₩993 | -6.33% | 6.7만 |
|---|
| 2026.07.21 | ₩1,037 | ₩1,070 | ₩1,022 | ₩1,037 | 0.00% | 11.3만 |
|---|
| 2026.07.20 | ₩1,086 | ₩1,113 | ₩1,019 | ₩1,048 | -3.58% | 7.5만 |
|---|
| 2026.07.17 | ₩1,103 | ₩1,140 | ₩1,074 | ₩1,120 | +1.58% | 15.4만 |
|---|
| 2026.07.16 | ₩1,140 | ₩1,180 | ₩1,088 | ₩1,127 | -1.18% | 4만 |
|---|
| 2026.07.15 | ₩1,162 | ₩1,192 | ₩1,127 | ₩1,131 | -2.66% | 2.7만 |
|---|
| 2026.07.14 | ₩1,140 | ₩1,163 | ₩1,124 | ₩1,143 | +0.24% | 3.9만 |
|---|
| 2026.07.13 | ₩1,230 | ₩1,230 | ₩1,132 | ₩1,152 | -6.32% | 6.7만 |
|---|
| 2026.07.10 | ₩1,144 | ₩1,230 | ₩1,140 | ₩1,230 | +7.50% | 7.6만 |
|---|
| 2026.07.09 | ₩1,113 | ₩1,192 | ₩1,080 | ₩1,155 | +3.73% | 7.1만 |
|---|
| 2026.07.08 | ₩1,100 | ₩1,140 | ₩1,093 | ₩1,096 | -0.37% | 5.2만 |
|---|
| 2026.07.07 | ₩1,195 | ₩1,195 | ₩1,121 | ₩1,127 | -5.72% | 4.7만 |
|---|
| 2026.07.06 | ₩1,190 | ₩1,199 | ₩1,147 | ₩1,166 | -2.03% | 5.9만 |
|---|
| 2026.07.02 | ₩1,217 | ₩1,247 | ₩1,175 | ₩1,175 | -3.42% | 5.9만 |
|---|
| 2026.07.01 | ₩1,261 | ₩1,312 | ₩1,207 | ₩1,215 | -3.62% | 10.7만 |
|---|
| 2026.06.30 | ₩1,073 | ₩1,272 | ₩1,073 | ₩1,272 | +18.50% | 26.9만 |
|---|
| 2026.06.29 | ₩1,070 | ₩1,113 | ₩1,048 | ₩1,066 | -0.38% | 23.1만 |
|---|
| 2026.06.26 | ₩1,019 | ₩1,167 | ₩1,006 | ₩1,108 | +8.68% | 109.9만 |
|---|
| 2026.06.25 | ₩1,021 | ₩1,061 | ₩980 | ₩983 | -3.68% | 8만 |
|---|
| 2026.06.24 | ₩1,006 | ₩1,050 | ₩1,006 | ₩1,031 | +2.53% | 15.1만 |
|---|
| 2026.06.23 | ₩1,096 | ₩1,125 | ₩999 | ₩1,006 | -8.20% | 24.7만 |
|---|
| 2026.06.22 | ₩1,025 | ₩1,103 | ₩1,006 | ₩1,081 | +5.50% | 15.8만 |
|---|
| 2026.06.18 | ₩1,100 | ₩1,117 | ₩1,033 | ₩1,033 | -6.10% | 16만 |
|---|
| 2026.06.17 | ₩1,119 | ₩1,219 | ₩1,065 | ₩1,073 | -4.08% | 13.6만 |
|---|
| 2026.06.16 | ₩1,162 | ₩1,174 | ₩1,053 | ₩1,086 | -6.47% | 13.6만 |
|---|
| 2026.06.15 | ₩1,238 | ₩1,301 | ₩1,154 | ₩1,198 | -3.25% | 21.6만 |
|---|
| 2026.06.12 | ₩1,292 | ₩1,395 | ₩1,241 | ₩1,249 | -3.32% | 23.7만 |
|---|
| 2026.06.11 | ₩1,274 | ₩1,331 | ₩1,234 | ₩1,293 | +1.47% | 5.3만 |
|---|
| 2026.06.10 | ₩1,247 | ₩1,325 | ₩1,221 | ₩1,280 | +2.58% | 10.8만 |
|---|
| 2026.06.09 | ₩1,328 | ₩1,355 | ₩1,247 | ₩1,247 | -6.06% | 13.7만 |
|---|
| 2026.06.08 | ₩1,382 | ₩1,395 | ₩1,301 | ₩1,355 | -1.94% | 7.4만 |
|---|
| 2026.06.05 | ₩1,435 | ₩1,435 | ₩1,328 | ₩1,382 | -3.74% | 7.5만 |
|---|
| 2026.06.04 | ₩1,449 | ₩1,449 | ₩1,341 | ₩1,435 | -0.93% | 23.6만 |
|---|
| 2026.06.03 | ₩1,408 | ₩1,529 | ₩1,368 | ₩1,435 | +1.90% | 29.8만 |
|---|
| 2026.06.02 | ₩1,516 | ₩1,516 | ₩1,408 | ₩1,408 | -7.08% | 10.2만 |
|---|
| 2026.06.01 | ₩1,569 | ₩1,569 | ₩1,435 | ₩1,502 | -4.27% | 9.1만 |
|---|
| 2026.05.29 | ₩1,529 | ₩1,556 | ₩1,475 | ₩1,556 | +1.75% | 6.5만 |
|---|
| 2026.05.28 | ₩1,475 | ₩1,543 | ₩1,368 | ₩1,516 | +2.73% | 17.2만 |
|---|
| 2026.05.27 | ₩1,395 | ₩1,502 | ₩1,395 | ₩1,502 | +7.69% | 10.5만 |
|---|
| 2026.05.26 | ₩1,395 | ₩1,466 | ₩1,368 | ₩1,422 | +1.92% | 6.1만 |
|---|
| 2026.05.22 | ₩1,435 | ₩1,462 | ₩1,355 | ₩1,408 | -1.87% | 6.6만 |
|---|
| 2026.05.21 | ₩1,422 | ₩1,422 | ₩1,344 | ₩1,408 | -0.94% | 6.9만 |
|---|
| 2026.05.20 | ₩1,408 | ₩1,435 | ₩1,355 | ₩1,408 | 0.00% | 10.7만 |
|---|
| 2026.05.19 | ₩1,435 | ₩1,462 | ₩1,355 | ₩1,449 | +0.93% | 12.2만 |
|---|
| 2026.05.18 | ₩1,449 | ₩1,489 | ₩1,422 | ₩1,462 | +0.93% | 14만 |
|---|
| 2026.05.15 | ₩1,462 | ₩1,482 | ₩1,355 | ₩1,408 | -3.67% | 12.2만 |
|---|
| 2026.05.14 | ₩1,556 | ₩1,610 | ₩1,422 | ₩1,449 | -6.90% | 21만 |
|---|
| 2026.05.13 | ₩1,489 | ₩1,610 | ₩1,423 | ₩1,516 | +1.80% | 25만 |
|---|
| 2026.05.12 | ₩1,408 | ₩1,482 | ₩1,328 | ₩1,475 | +4.76% | 27.6만 |
|---|
| 2026.05.11 | ₩1,408 | ₩1,462 | ₩1,277 | ₩1,328 | -5.71% | 294.1만 |
|---|
| 2026.05.08 | ₩1,650 | ₩1,677 | ₩1,516 | ₩1,556 | -5.69% | 19만 |
|---|
| 2026.05.07 | ₩1,730 | ₩1,757 | ₩1,623 | ₩1,663 | -3.88% | 13.1만 |
|---|
| 2026.05.06 | ₩1,717 | ₩1,771 | ₩1,636 | ₩1,730 | +0.78% | 19.6만 |
|---|
| 2026.05.05 | ₩1,905 | ₩1,911 | ₩1,757 | ₩1,784 | -6.34% | 16.8만 |
|---|
| 2026.05.04 | ₩1,918 | ₩1,918 | ₩1,744 | ₩1,851 | -3.50% | 169.4만 |
|---|
| 2026.05.01 | ₩1,730 | ₩2,025 | ₩1,677 | ₩1,958 | +13.18% | 29.1만 |
|---|
| 2026.04.30 | ₩1,771 | ₩1,838 | ₩1,744 | ₩1,771 | 0.00% | 2.9만 |
|---|
| 2026.04.29 | ₩1,851 | ₩1,918 | ₩1,703 | ₩1,757 | -5.07% | 13만 |
|---|
| 2026.04.28 | ₩1,931 | ₩1,985 | ₩1,784 | ₩1,824 | -5.56% | 13.6만 |
|---|
| 2026.04.27 | ₩1,918 | ₩2,005 | ₩1,878 | ₩1,918 | 0.00% | 5.8만 |
|---|
| 2026.04.24 | ₩2,052 | ₩2,059 | ₩1,878 | ₩1,905 | -7.19% | 11.8만 |
|---|
| 2026.04.23 | ₩2,012 | ₩2,066 | ₩1,945 | ₩2,025 | +0.67% | 7.8만 |
|---|
| 2026.04.22 | ₩2,012 | ₩2,119 | ₩2,012 | ₩2,092 | +4.00% | 9.1만 |
|---|
| 2026.04.21 | ₩2,052 | ₩2,133 | ₩1,945 | ₩2,039 | -0.65% | 17.5만 |
|---|
| 2026.04.20 | ₩2,079 | ₩2,160 | ₩1,891 | ₩2,052 | -1.29% | 32.1만 |
|---|
| 2026.04.17 | ₩2,079 | ₩2,455 | ₩1,945 | ₩2,052 | -1.29% | 70.5만 |
|---|
| 2026.04.16 | ₩1,999 | ₩2,119 | ₩1,958 | ₩2,039 | +2.01% | 21.7만 |
|---|
| 2026.04.15 | ₩1,878 | ₩2,153 | ₩1,784 | ₩2,066 | +10.00% | 32.4만 |
|---|
| 2026.04.14 | ₩1,851 | ₩1,945 | ₩1,811 | ₩1,891 | +2.17% | 9.3만 |
|---|
| 2026.04.13 | ₩1,824 | ₩1,885 | ₩1,744 | ₩1,838 | +0.74% | 16.2만 |
|---|
| 2026.04.10 | ₩1,878 | ₩1,999 | ₩1,730 | ₩1,811 | -3.57% | 34.6만 |
|---|
| 2026.04.09 | ₩1,891 | ₩1,931 | ₩1,710 | ₩1,851 | -2.13% | 21.6만 |
|---|
| 2026.04.08 | ₩1,905 | ₩2,079 | ₩1,811 | ₩1,878 | -1.41% | 21.7만 |
|---|
| 2026.04.07 | ₩1,878 | ₩2,133 | ₩1,824 | ₩1,905 | +1.43% | 49.3만 |
|---|
| 2026.04.06 | ₩1,824 | ₩2,060 | ₩1,784 | ₩1,838 | +0.74% | 33.8만 |
|---|
| 2026.04.02 | ₩1,757 | ₩1,972 | ₩1,596 | ₩1,851 | +5.34% | 81.6만 |
|---|
| 2026.04.01 | ₩1,435 | ₩2,133 | ₩1,382 | ₩1,784 | +24.30% | 458.4만 |
|---|
| 2026.03.31 | ₩2,803 | ₩2,857 | ₩1,697 | ₩1,771 | -36.84% | 887.8만 |
|---|
| 2026.03.30 | ₩5,070 | ₩5,318 | ₩3,031 | ₩3,058 | -39.68% | 53.4만 |
|---|
| 2026.03.27 | ₩5,768 | ₩5,768 | ₩4,963 | ₩5,285 | -8.37% | 7.7만 |
|---|
| 2026.03.26 | ₩5,768 | ₩6,116 | ₩4,963 | ₩5,902 | +2.33% | 11.4만 |
|---|
| 2026.03.25 | ₩6,841 | ₩7,243 | ₩6,438 | ₩7,082 | +3.53% | 6.4만 |
|---|
| 2026.03.24 | ₩6,707 | ₩6,894 | ₩6,519 | ₩6,894 | +2.80% | 4만 |
|---|
| 2026.03.23 | ₩6,707 | ₩6,921 | ₩6,572 | ₩6,707 | 0.00% | 3만 |
|---|
| 2026.03.20 | ₩6,626 | ₩7,243 | ₩6,599 | ₩6,814 | +2.83% | 4.9만 |
|---|
| 2026.03.19 | ₩6,948 | ₩7,055 | ₩6,438 | ₩6,868 | -1.16% | 2만 |
|---|
| 2026.03.18 | ₩7,082 | ₩7,511 | ₩6,707 | ₩7,002 | -1.14% | 6.5만 |
|---|
| 2026.03.17 | ₩7,592 | ₩8,048 | ₩7,109 | ₩7,404 | -2.47% | 5.4만 |
|---|
| 2026.03.16 | ₩8,665 | ₩8,665 | ₩7,270 | ₩7,565 | -12.69% | 7.2만 |
|---|
| 2026.03.13 | ₩9,121 | ₩10,435 | ₩8,182 | ₩8,370 | -8.24% | 4만 |
|---|
| 2026.03.12 | ₩9,121 | ₩9,389 | ₩8,853 | ₩9,121 | 0.00% | 3.2만 |
|---|
| 2026.03.11 | ₩10,596 | ₩10,945 | ₩8,719 | ₩9,121 | -13.92% | 7.4만 |
|---|
| 2026.03.10 | ₩11,267 | ₩11,267 | ₩9,979 | ₩10,623 | -5.71% | 4.2만 |
|---|
| 2026.03.09 | ₩12,260 | ₩12,260 | ₩10,409 | ₩10,730 | -12.47% | 4.9만 |
|---|
| 2026.03.06 | ₩11,267 | ₩11,911 | ₩10,730 | ₩11,669 | +3.57% | 3.4만 |
|---|
| 2026.03.05 | ₩10,462 | ₩11,777 | ₩10,194 | ₩11,240 | +7.44% | 6.6만 |
|---|
| 2026.03.04 | ₩10,435 | ₩10,999 | ₩9,738 | ₩10,087 | -3.34% | 4.6만 |
|---|
| 2026.03.03 | ₩11,347 | ₩12,877 | ₩10,140 | ₩10,435 | -8.04% | 19만 |
|---|
| 2026.03.02 | ₩8,611 | ₩11,508 | ₩8,584 | ₩11,267 | +30.84% | 18.2만 |
|---|
| 2026.02.27 | ₩8,048 | ₩8,987 | ₩8,048 | ₩8,826 | +9.67% | 6.4만 |
|---|
| 2026.02.26 | ₩7,538 | ₩8,236 | ₩7,377 | ₩7,592 | +0.71% | 4.8만 |
|---|
| 2026.02.25 | ₩6,948 | ₩7,592 | ₩6,841 | ₩7,055 | +1.54% | 3.6만 |
|---|
| 2026.02.24 | ₩6,707 | ₩7,780 | ₩6,626 | ₩7,189 | +7.20% | 10.4만 |
|---|
| 2026.02.23 | ₩6,465 | ₩7,189 | ₩6,438 | ₩6,787 | +4.98% | 1.1만 |
|---|
| 2026.02.20 | ₩6,707 | ₩7,189 | ₩6,653 | ₩6,653 | -0.80% | 1.1만 |
|---|
| 2026.02.19 | ₩6,814 | ₩7,243 | ₩6,707 | ₩6,733 | -1.18% | 1.9만 |
|---|
| 2026.02.18 | ₩6,707 | ₩6,948 | ₩6,465 | ₩6,760 | +0.80% | 1.3만 |
|---|
| 2026.02.17 | ₩7,002 | ₩7,082 | ₩6,546 | ₩6,760 | -3.45% | 2.4만 |
|---|
| 2026.02.13 | ₩6,787 | ₩7,350 | ₩6,546 | ₩6,733 | -0.79% | 2.3만 |
|---|
| 2026.02.12 | ₩6,975 | ₩7,028 | ₩6,465 | ₩6,599 | -5.38% | 1.7만 |
|---|
| 2026.02.11 | ₩7,055 | ₩7,538 | ₩6,733 | ₩6,841 | -3.04% | 2.6만 |
|---|
| 2026.02.10 | ₩6,680 | ₩7,619 | ₩6,680 | ₩7,163 | +7.23% | 4.8만 |
|---|
| 2026.02.09 | ₩6,894 | ₩6,948 | ₩6,546 | ₩6,760 | -1.95% | 2.4만 |
|---|
| 2026.02.06 | ₩6,224 | ₩7,136 | ₩6,197 | ₩6,760 | +8.62% | 3.6만 |
|---|
| 2026.02.05 | ₩7,672 | ₩8,853 | ₩5,982 | ₩6,090 | -20.63% | 28.9만 |
|---|
| 2026.02.04 | ₩7,243 | ₩7,377 | ₩6,707 | ₩6,707 | -7.41% | 5.9만 |
|---|
| 2026.02.03 | ₩8,262 | ₩8,262 | ₩7,055 | ₩7,431 | -10.06% | 2.6만 |
|---|
| 2026.02.02 | ₩8,933 | ₩8,933 | ₩7,404 | ₩7,619 | -14.71% | 7.5만 |
|---|
| 2026.01.30 | ₩9,148 | ₩9,657 | ₩8,772 | ₩8,906 | -2.64% | 2.6만 |
|---|
| 2026.01.29 | ₩9,523 | ₩10,087 | ₩9,148 | ₩9,148 | -3.94% | 3.8만 |
|---|
| 2026.01.28 | ₩9,684 | ₩10,006 | ₩9,470 | ₩9,604 | -0.83% | 2.3만 |
|---|
| 2026.01.27 | ₩10,194 | ₩10,194 | ₩9,657 | ₩9,926 | -2.63% | 2.6만 |
|---|
| 2026.01.26 | ₩10,730 | ₩10,730 | ₩9,604 | ₩10,087 | -6.00% | 3.1만 |
|---|
| 2026.01.23 | ₩9,470 | ₩10,918 | ₩9,416 | ₩10,730 | +13.31% | 9만 |
|---|
| 2026.01.22 | ₩9,121 | ₩9,738 | ₩8,853 | ₩9,121 | 0.00% | 4.5만 |
|---|
| 2026.01.21 | ₩8,772 | ₩9,228 | ₩8,692 | ₩8,772 | 0.00% | 1.2만 |
|---|
| 2026.01.20 | ₩8,584 | ₩9,067 | ₩8,316 | ₩8,665 | +0.94% | 2.8만 |
|---|
| 2026.01.16 | ₩9,121 | ₩9,336 | ₩8,772 | ₩8,987 | -1.47% | 2.8만 |
|---|
| 2026.01.15 | ₩9,443 | ₩9,496 | ₩8,611 | ₩9,067 | -3.98% | 5.1만 |
|---|
| 2026.01.14 | ₩9,362 | ₩9,765 | ₩9,121 | ₩9,121 | -2.58% | 3.9만 |
|---|
| 2026.01.13 | ₩10,543 | ₩11,535 | ₩8,745 | ₩9,067 | -13.99% | 13.8만 |
|---|
| 2026.01.12 | ₩9,228 | ₩11,052 | ₩8,987 | ₩10,328 | +11.92% | 11.4만 |
|---|
| 2026.01.09 | ₩8,906 | ₩9,523 | ₩8,745 | ₩9,067 | +1.81% | 4.5만 |
|---|
| 2026.01.08 | ₩9,336 | ₩9,389 | ₩8,289 | ₩8,853 | -5.17% | 10.8만 |
|---|
| 2026.01.07 | ₩7,243 | ₩9,792 | ₩7,055 | ₩9,228 | +27.41% | 29.8만 |
|---|
| 2026.01.06 | ₩6,572 | ₩7,297 | ₩6,358 | ₩6,975 | +6.12% | 10.2만 |
|---|
| 2026.01.05 | ₩6,090 | ₩6,707 | ₩6,036 | ₩6,546 | +7.49% | 13.5만 |
|---|
| 2026.01.02 | ₩6,411 | ₩6,438 | ₩5,902 | ₩6,438 | +0.42% | 22.5만 |
|---|
| 2025.12.31 | ₩7,216 | ₩7,216 | ₩5,929 | ₩6,036 | -16.36% | 108.3만 |
|---|
| 2025.12.30 | ₩6,599 | ₩6,653 | ₩6,009 | ₩6,492 | -1.63% | 13.9만 |
|---|
| 2025.12.29 | ₩6,411 | ₩6,707 | ₩5,982 | ₩6,707 | +4.60% | 5.9만 |
|---|
| 2025.12.26 | ₩6,438 | ₩6,680 | ₩6,116 | ₩6,680 | +3.75% | 7.2만 |
|---|
| 2025.12.24 | ₩6,438 | ₩6,438 | ₩5,902 | ₩6,331 | -1.67% | 6.9만 |
|---|
| 2025.12.23 | ₩6,707 | ₩6,841 | ₩6,331 | ₩6,626 | -1.20% | 9.6만 |
|---|
| 2025.12.22 | ₩7,163 | ₩7,216 | ₩6,707 | ₩6,975 | -2.62% | 5.3만 |
|---|
| 2025.12.19 | ₩7,002 | ₩7,109 | ₩6,653 | ₩6,948 | -0.77% | 7.4만 |
|---|
| 2025.12.18 | ₩7,458 | ₩7,511 | ₩6,760 | ₩7,002 | -6.12% | 6.7만 |
|---|
| 2025.12.17 | ₩6,599 | ₩7,672 | ₩6,465 | ₩7,404 | +12.20% | 11.3만 |
|---|
| 2025.12.16 | ₩7,055 | ₩7,216 | ₩6,304 | ₩6,465 | -8.37% | 15.9만 |
|---|
| 2025.12.15 | ₩7,243 | ₩8,236 | ₩6,787 | ₩7,055 | -2.59% | 33.2만 |
|---|
| 2025.12.12 | ₩10,194 | ₩10,972 | ₩9,657 | ₩10,543 | +3.42% | 9.5만 |
|---|
| 2025.12.11 | ₩9,121 | ₩9,792 | ₩8,745 | ₩9,336 | +2.35% | 7.5만 |
|---|
| 2025.12.10 | ₩8,128 | ₩9,389 | ₩7,967 | ₩8,906 | +9.57% | 10.3만 |
|---|
| 2025.12.09 | ₩7,243 | ₩8,611 | ₩6,841 | ₩7,887 | +8.89% | 6.3만 |
|---|
| 2025.12.08 | ₩7,082 | ₩7,645 | ₩6,868 | ₩7,431 | +4.92% | 6.9만 |
|---|
| 2025.12.05 | ₩6,760 | ₩7,136 | ₩6,707 | ₩7,082 | +4.76% | 7.5만 |
|---|
| 2025.12.04 | ₩6,787 | ₩7,243 | ₩6,707 | ₩6,975 | +2.77% | 7.9만 |
|---|
| 2025.12.03 | ₩7,136 | ₩7,136 | ₩6,438 | ₩6,841 | -4.14% | 8.4만 |
|---|
| 2025.12.02 | ₩7,028 | ₩7,055 | ₩6,572 | ₩7,055 | +0.38% | 5.2만 |
|---|
| 2025.12.01 | ₩7,350 | ₩7,511 | ₩6,787 | ₩7,002 | -4.74% | 6.6만 |
|---|
| 2025.11.28 | ₩7,780 | ₩7,780 | ₩7,163 | ₩7,350 | -5.52% | 5만 |
|---|
| 2025.11.26 | ₩7,028 | ₩7,780 | ₩6,841 | ₩7,297 | +3.82% | 13.1만 |
|---|
| 2025.11.25 | ₩7,002 | ₩7,511 | ₩6,707 | ₩7,189 | +2.68% | 14.9만 |
|---|
| 2025.11.24 | ₩7,243 | ₩7,270 | ₩6,438 | ₩6,975 | -3.70% | 22.1만 |
|---|
| 2025.11.21 | ₩8,745 | ₩9,121 | ₩8,182 | ₩9,121 | +4.29% | 2.1만 |
|---|
| 2025.11.20 | ₩9,362 | ₩9,845 | ₩8,370 | ₩8,719 | -6.88% | 4.7만 |
|---|
| 2025.11.19 | ₩7,833 | ₩9,523 | ₩7,511 | ₩9,255 | +18.15% | 14.5만 |
|---|
| 2025.11.18 | ₩8,933 | ₩9,362 | ₩8,719 | ₩8,853 | -0.90% | 3.2만 |
|---|
| 2025.11.17 | ₩9,389 | ₩9,926 | ₩8,933 | ₩8,987 | -4.29% | 4.6만 |
|---|
| 2025.11.14 | ₩8,906 | ₩10,113 | ₩8,611 | ₩9,872 | +10.84% | 4만 |
|---|
| 2025.11.13 | ₩8,853 | ₩9,121 | ₩8,584 | ₩9,014 | +1.82% | 4.3만 |
|---|
| 2025.11.12 | ₩9,362 | ₩9,389 | ₩8,665 | ₩8,799 | -6.02% | 5만 |
|---|
| 2025.11.11 | ₩9,121 | ₩9,255 | ₩8,584 | ₩9,067 | -0.59% | 3.3만 |
|---|
| 2025.11.10 | ₩9,711 | ₩9,926 | ₩9,201 | ₩9,577 | -1.38% | 5만 |
|---|
| 2025.11.07 | ₩9,336 | ₩10,060 | ₩8,745 | ₩9,443 | +1.15% | 5.5만 |
|---|
| 2025.11.06 | ₩10,194 | ₩10,221 | ₩8,853 | ₩8,987 | -11.84% | 4.7만 |
|---|
| 2025.11.05 | ₩9,175 | ₩10,650 | ₩9,175 | ₩9,926 | +8.19% | 8.4만 |
|---|
| 2025.11.04 | ₩10,140 | ₩10,435 | ₩8,531 | ₩8,772 | -13.49% | 7.9만 |
|---|
| 2025.11.03 | ₩10,248 | ₩10,811 | ₩10,248 | ₩10,596 | +3.40% | 4.1만 |
|---|
| 2025.10.31 | ₩10,704 | ₩10,704 | ₩10,328 | ₩10,543 | -1.50% | 3.7만 |
|---|
| 2025.10.30 | ₩10,865 | ₩10,865 | ₩10,274 | ₩10,650 | -1.98% | 4.3만 |
|---|
| 2025.10.29 | ₩11,160 | ₩11,267 | ₩10,221 | ₩10,409 | -6.73% | 5.4만 |
|---|
| 2025.10.28 | ₩11,535 | ₩11,804 | ₩11,133 | ₩11,294 | -2.09% | 4만 |
|---|
| 2025.10.27 | ₩11,991 | ₩12,072 | ₩11,535 | ₩11,616 | -3.13% | 4.3만 |
|---|
| 2025.10.24 | ₩10,999 | ₩12,018 | ₩10,999 | ₩11,723 | +6.59% | 6.4만 |
|---|
| 2025.10.23 | ₩11,026 | ₩11,240 | ₩10,865 | ₩11,026 | 0.00% | 3.7만 |
|---|
| 2025.10.22 | ₩10,891 | ₩11,508 | ₩10,891 | ₩10,999 | +0.99% | 3.6만 |
|---|
| 2025.10.21 | ₩10,757 | ₩11,267 | ₩10,757 | ₩11,213 | +4.24% | 4.4만 |
|---|
| 2025.10.20 | ₩10,865 | ₩11,321 | ₩10,757 | ₩10,999 | +1.23% | 6.1만 |
|---|
| 2025.10.17 | ₩10,999 | ₩11,455 | ₩10,462 | ₩10,757 | -2.20% | 4.2만 |
|---|
| 2025.10.16 | ₩12,072 | ₩12,340 | ₩10,999 | ₩10,999 | -8.89% | 9.4만 |
|---|
| 2025.10.15 | ₩11,267 | ₩12,957 | ₩11,267 | ₩12,072 | +7.14% | 9.1만 |
|---|
| 2025.10.14 | ₩11,428 | ₩11,643 | ₩10,891 | ₩11,267 | -1.41% | 6.6만 |
|---|
| 2025.10.13 | ₩12,716 | ₩12,716 | ₩11,428 | ₩11,750 | -7.59% | 4.8만 |
|---|
| 2025.10.10 | ₩13,252 | ₩13,386 | ₩11,804 | ₩12,125 | -8.50% | 7.7만 |
|---|