시장 데이터를 불러오는 중
전체 종목
퓨얼셀 에너지 과거 주가
FuelCell Energy, Inc. - Common Stock · FCEL · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FuelCell Energy, Inc. - Common Stock · FCEL · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,855 | ₩24,230 | ₩22,621 | ₩24,176 | +1.35% | 614.1만 |
| 2026.10.08 | ₩24,056 | ₩24,579 | ₩22,205 | ₩23,131 | -3.85% | 1054만 |
| 2026.10.07 | ₩25,517 | ₩25,611 | ₩23,519 | ₩24,632 | -3.47% | 1261.7만 |
| 2026.10.06 | ₩24,807 | ₩28,239 | ₩24,552 | ₩27,690 | +11.62% | 1279.8만 |
| 2026.10.05 | ₩24,284 | ₩24,378 | ₩22,608 | ₩24,230 | -0.22% | 549만 |
| 2026.10.02 | ₩23,131 | ₩24,860 | ₩23,063 | ₩24,766 | +7.07% | 769.8만 |
| 2026.10.01 | ₩22,098 | ₩22,970 | ₩21,481 | ₩22,219 | +0.55% | 370.1만 |
| 2026.09.30 | ₩22,809 | ₩23,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,991 |
| ₩22,018 |
| -3.47% |
| 409만 |
| 2026.09.29 | ₩23,493 | ₩23,573 | ₩22,447 | ₩22,661 | -3.54% | 660.8만 |
|---|
| 2026.09.28 | ₩21,656 | ₩21,910 | ₩21,119 | ₩21,642 | -0.06% | 404.1만 |
|---|
| 2026.09.25 | ₩22,071 | ₩22,768 | ₩21,924 | ₩22,111 | +0.18% | 377.2만 |
|---|
| 2026.09.24 | ₩22,058 | ₩22,406 | ₩21,253 | ₩21,977 | -0.36% | 486.6만 |
|---|
| 2026.09.23 | ₩23,586 | ₩23,935 | ₩22,956 | ₩23,037 | -2.33% | 344만 |
|---|
| 2026.09.22 | ₩23,653 | ₩25,303 | ₩23,023 | ₩23,948 | +1.25% | 624.5만 |
|---|
| 2026.09.21 | ₩24,579 | ₩24,766 | ₩23,640 | ₩24,083 | -2.02% | 481.1만 |
|---|
| 2026.09.18 | ₩23,868 | ₩24,646 | ₩23,023 | ₩24,284 | +1.74% | 825.3만 |
|---|
| 2026.09.17 | ₩21,883 | ₩24,364 | ₩21,857 | ₩23,747 | +8.52% | 936.2만 |
|---|
| 2026.09.16 | ₩21,186 | ₩21,441 | ₩20,234 | ₩20,784 | -1.90% | 446.5만 |
|---|
| 2026.09.15 | ₩20,368 | ₩20,985 | ₩20,167 | ₩20,449 | +0.39% | 362.4만 |
|---|
| 2026.09.14 | ₩19,953 | ₩20,864 | ₩19,725 | ₩20,489 | +2.69% | 451.9만 |
|---|
| 2026.09.11 | ₩21,468 | ₩22,192 | ₩21,052 | ₩21,307 | -0.75% | 542만 |
|---|
| 2026.09.10 | ₩21,548 | ₩21,910 | ₩20,771 | ₩20,905 | -2.99% | 579.9만 |
|---|
| 2026.09.09 | ₩24,002 | ₩24,579 | ₩22,031 | ₩22,219 | -7.43% | 768.1만 |
|---|
| 2026.09.08 | ₩20,355 | ₩24,243 | ₩20,274 | ₩23,814 | +17.00% | 1392.7만 |
|---|
| 2026.09.04 | ₩19,470 | ₩20,234 | ₩19,443 | ₩20,046 | +2.96% | 586.5만 |
|---|
| 2026.09.03 | ₩19,161 | ₩20,087 | ₩18,545 | ₩19,671 | +2.66% | 1007.6만 |
|---|
| 2026.09.02 | ₩20,516 | ₩21,401 | ₩18,665 | ₩19,309 | -5.88% | 1539만 |
|---|
| 2026.09.01 | ₩22,621 | ₩23,238 | ₩21,897 | ₩22,903 | +1.24% | 626.4만 |
|---|
| 2026.08.31 | ₩23,881 | ₩23,881 | ₩22,447 | ₩23,104 | -3.26% | 905.6만 |
|---|
| 2026.08.28 | ₩25,571 | ₩25,866 | ₩23,653 | ₩23,814 | -6.87% | 498.2만 |
|---|
| 2026.08.27 | ₩26,483 | ₩26,603 | ₩25,544 | ₩25,906 | -2.18% | 390.8만 |
|---|
| 2026.08.26 | ₩25,397 | ₩26,684 | ₩24,833 | ₩25,571 | +0.69% | 402.4만 |
|---|
| 2026.08.25 | ₩26,081 | ₩26,912 | ₩25,584 | ₩25,866 | -0.82% | 496.5만 |
|---|
| 2026.08.24 | ₩25,061 | ₩25,316 | ₩23,385 | ₩25,142 | +0.32% | 742.1만 |
|---|
| 2026.08.21 | ₩25,491 | ₩26,898 | ₩24,780 | ₩26,201 | +2.79% | 756.8만 |
|---|
| 2026.08.20 | ₩27,100 | ₩27,596 | ₩24,176 | ₩24,619 | -9.15% | 1094.1만 |
|---|
| 2026.08.19 | ₩28,803 | ₩29,004 | ₩26,201 | ₩27,220 | -5.49% | 1106.9만 |
|---|
| 2026.08.18 | ₩28,400 | ₩32,691 | ₩27,770 | ₩29,098 | +2.46% | 1349.3만 |
|---|
| 2026.08.17 | ₩29,996 | ₩30,371 | ₩28,494 | ₩29,983 | -0.04% | 611.2만 |
|---|
| 2026.08.14 | ₩27,006 | ₩31,618 | ₩26,885 | ₩29,996 | +11.07% | 1054.2만 |
|---|
| 2026.08.13 | ₩28,186 | ₩30,304 | ₩26,778 | ₩27,274 | -3.24% | 752.3만 |
|---|
| 2026.08.12 | ₩26,979 | ₩30,425 | ₩26,925 | ₩29,057 | +7.70% | 1258만 |
|---|
| 2026.08.11 | ₩27,864 | ₩28,990 | ₩25,584 | ₩25,745 | -7.60% | 651만 |
|---|
| 2026.08.10 | ₩27,609 | ₩27,904 | ₩26,550 | ₩26,590 | -3.69% | 426.6만 |
|---|
| 2026.08.07 | ₩27,623 | ₩28,293 | ₩25,061 | ₩27,395 | -0.83% | 889.8만 |
|---|
| 2026.08.06 | ₩27,488 | ₩29,218 | ₩26,751 | ₩27,247 | -0.88% | 548.9만 |
|---|
| 2026.08.05 | ₩29,393 | ₩31,323 | ₩28,306 | ₩28,347 | -3.56% | 588.3만 |
|---|
| 2026.08.04 | ₩29,299 | ₩31,243 | ₩28,950 | ₩30,170 | +2.97% | 626.8만 |
|---|
| 2026.08.03 | ₩27,730 | ₩29,366 | ₩26,161 | ₩28,615 | +3.19% | 1044.8만 |
|---|
| 2026.07.31 | ₩34,112 | ₩34,461 | ₩28,910 | ₩28,977 | -15.06% | 798.5만 |
|---|
| 2026.07.30 | ₩26,255 | ₩31,860 | ₩26,255 | ₩31,672 | +20.63% | 1258.1만 |
|---|
| 2026.07.29 | ₩27,301 | ₩28,347 | ₩24,123 | ₩24,243 | -11.20% | 1123.5만 |
|---|
| 2026.07.28 | ₩26,992 | ₩27,287 | ₩25,544 | ₩26,362 | -2.33% | 908만 |
|---|
| 2026.07.27 | ₩28,762 | ₩29,473 | ₩27,220 | ₩28,816 | +0.19% | 569.7만 |
|---|
| 2026.07.24 | ₩31,122 | ₩31,283 | ₩28,011 | ₩28,508 | -8.40% | 799.9만 |
|---|
| 2026.07.23 | ₩29,915 | ₩33,657 | ₩29,647 | ₩31,243 | +4.44% | 1173.5만 |
|---|
| 2026.07.22 | ₩27,703 | ₩30,479 | ₩27,488 | ₩30,130 | +8.76% | 810.1만 |
|---|
| 2026.07.21 | ₩26,952 | ₩29,741 | ₩26,161 | ₩29,017 | +7.66% | 978.6만 |
|---|
| 2026.07.20 | ₩25,920 | ₩27,167 | ₩25,263 | ₩26,603 | +2.64% | 1089.2만 |
|---|
| 2026.07.17 | ₩22,849 | ₩25,799 | ₩22,138 | ₩24,807 | +8.57% | 1275.7만 |
|---|
| 2026.07.16 | ₩26,241 | ₩26,389 | ₩22,634 | ₩23,144 | -11.80% | 1080.3만 |
|---|
| 2026.07.15 | ₩28,508 | ₩30,345 | ₩25,477 | ₩27,153 | -4.75% | 912.4만 |
|---|
| 2026.07.14 | ₩28,427 | ₩30,693 | ₩27,582 | ₩28,628 | +0.71% | 1960.2만 |
|---|
| 2026.07.13 | ₩27,743 | ₩28,159 | ₩25,383 | ₩25,584 | -7.78% | 950.7만 |
|---|
| 2026.07.10 | ₩30,358 | ₩30,452 | ₩27,193 | ₩28,199 | -7.11% | 1238.4만 |
|---|
| 2026.07.09 | ₩32,450 | ₩32,919 | ₩30,224 | ₩30,841 | -4.96% | 1809.7만 |
|---|
| 2026.07.08 | ₩28,400 | ₩31,350 | ₩27,609 | ₩30,224 | +6.42% | 2150.3만 |
|---|
| 2026.07.07 | ₩37,679 | ₩39,127 | ₩34,488 | ₩34,810 | -7.62% | 1260만 |
|---|
| 2026.07.06 | ₩38,605 | ₩41,997 | ₩36,472 | ₩39,865 | +3.27% | 944.2만 |
|---|
| 2026.07.02 | ₩42,332 | ₩42,909 | ₩35,775 | ₩37,693 | -10.96% | 1175.8만 |
|---|
| 2026.07.01 | ₩46,274 | ₩50,150 | ₩42,185 | ₩42,761 | -7.59% | 1520.5만 |
|---|
| 2026.06.30 | ₩38,752 | ₩50,793 | ₩38,739 | ₩48,286 | +24.60% | 2674.6만 |
|---|
| 2026.06.29 | ₩34,247 | ₩41,300 | ₩33,858 | ₩39,959 | +16.68% | 2120.7만 |
|---|
| 2026.06.26 | ₩27,046 | ₩34,193 | ₩25,920 | ₩32,182 | +18.99% | 2712.4만 |
|---|
| 2026.06.25 | ₩29,500 | ₩30,304 | ₩24,673 | ₩26,349 | -10.68% | 1130.1만 |
|---|
| 2026.06.24 | ₩33,670 | ₩33,791 | ₩27,180 | ₩28,910 | -14.14% | 2523.5만 |
|---|
| 2026.06.23 | ₩29,768 | ₩32,986 | ₩28,400 | ₩29,258 | -1.71% | 781.7만 |
|---|
| 2026.06.22 | ₩31,712 | ₩35,185 | ₩30,599 | ₩32,705 | +3.13% | 1137.9만 |
|---|
| 2026.06.18 | ₩27,730 | ₩32,664 | ₩25,920 | ₩32,235 | +16.25% | 1495만 |
|---|
| 2026.06.17 | ₩26,268 | ₩30,130 | ₩26,255 | ₩26,872 | +2.30% | 1063.6만 |
|---|
| 2026.06.16 | ₩22,795 | ₩27,998 | ₩22,728 | ₩26,483 | +16.18% | 1433.9만 |
|---|
| 2026.06.15 | ₩23,962 | ₩24,968 | ₩22,393 | ₩23,466 | -2.07% | 741.9만 |
|---|
| 2026.06.12 | ₩23,707 | ₩24,311 | ₩22,098 | ₩22,715 | -4.19% | 702만 |
|---|
| 2026.06.11 | ₩21,857 | ₩23,935 | ₩21,387 | ₩23,721 | +8.53% | 761.1만 |
|---|
| 2026.06.10 | ₩23,198 | ₩25,611 | ₩21,468 | ₩21,736 | -6.30% | 895.3만 |
|---|
| 2026.06.09 | ₩24,203 | ₩26,389 | ₩22,339 | ₩23,452 | -3.10% | 2198만 |
|---|
| 2026.06.08 | ₩23,412 | ₩24,592 | ₩20,194 | ₩20,784 | -11.23% | 1837.6만 |
|---|
| 2026.06.05 | ₩27,354 | ₩27,488 | ₩23,063 | ₩23,238 | -15.05% | 1070만 |
|---|
| 2026.06.04 | ₩28,119 | ₩30,707 | ₩27,247 | ₩28,695 | +2.05% | 627.4만 |
|---|
| 2026.06.03 | ₩32,088 | ₩32,128 | ₩28,843 | ₩29,245 | -8.86% | 832.6만 |
|---|
| 2026.06.02 | ₩28,977 | ₩34,515 | ₩28,293 | ₩33,040 | +14.02% | 1157.7만 |
|---|
| 2026.06.01 | ₩28,481 | ₩29,460 | ₩27,113 | ₩28,575 | +0.33% | 636.1만 |
|---|
| 2026.05.29 | ₩32,249 | ₩32,450 | ₩27,730 | ₩29,044 | -9.94% | 901.8만 |
|---|
| 2026.05.28 | ₩31,390 | ₩34,193 | ₩29,634 | ₩32,705 | +4.19% | 713.9만 |
|---|
| 2026.05.27 | ₩31,163 | ₩33,616 | ₩29,513 | ₩31,766 | +1.94% | 915만 |
|---|
| 2026.05.26 | ₩34,126 | ₩37,130 | ₩31,820 | ₩32,718 | -4.13% | 1220.7만 |
|---|
| 2026.05.22 | ₩34,166 | ₩36,647 | ₩33,482 | ₩33,536 | -1.84% | 1207.7만 |
|---|
| 2026.05.21 | ₩26,697 | ₩36,070 | ₩26,469 | ₩35,373 | +32.50% | 2236만 |
|---|
| 2026.05.20 | ₩23,278 | ₩27,488 | ₩21,749 | ₩27,113 | +16.47% | 1623.4만 |
|---|
| 2026.05.19 | ₩23,332 | ₩24,471 | ₩21,629 | ₩23,278 | -0.23% | 794만 |
|---|
| 2026.05.18 | ₩27,770 | ₩27,958 | ₩22,138 | ₩23,788 | -14.34% | 1564.1만 |
|---|
| 2026.05.15 | ₩26,751 | ₩30,613 | ₩25,893 | ₩28,642 | +7.07% | 1508.3만 |
|---|
| 2026.05.14 | ₩25,343 | ₩29,915 | ₩24,471 | ₩28,963 | +14.29% | 1326.6만 |
|---|
| 2026.05.13 | ₩23,694 | ₩27,180 | ₩21,857 | ₩26,711 | +12.73% | 1760.1만 |
|---|
| 2026.05.12 | ₩22,004 | ₩22,983 | ₩19,497 | ₩22,916 | +4.14% | 1646만 |
|---|
| 2026.05.11 | ₩18,276 | ₩22,581 | ₩17,566 | ₩21,374 | +16.95% | 1317.7만 |
|---|
| 2026.05.08 | ₩16,708 | ₩18,732 | ₩16,493 | ₩18,370 | +9.95% | 961.1만 |
|---|
| 2026.05.07 | ₩16,761 | ₩17,137 | ₩15,715 | ₩16,466 | -1.76% | 635.4만 |
|---|
| 2026.05.06 | ₩18,236 | ₩19,014 | ₩16,413 | ₩17,177 | -5.81% | 974.9만 |
|---|
| 2026.05.05 | ₩17,700 | ₩18,853 | ₩16,962 | ₩18,169 | +2.65% | 1087.2만 |
|---|
| 2026.05.04 | ₩17,713 | ₩18,437 | ₩16,238 | ₩17,459 | -1.44% | 770.7만 |
|---|
| 2026.05.01 | ₩17,780 | ₩19,175 | ₩16,801 | ₩17,847 | +0.38% | 1030.8만 |
|---|
| 2026.04.30 | ₩17,834 | ₩17,928 | ₩16,091 | ₩17,432 | -2.26% | 1381.8만 |
|---|
| 2026.04.29 | ₩15,286 | ₩18,317 | ₩14,736 | ₩18,290 | +19.65% | 1865.9만 |
|---|
| 2026.04.28 | ₩13,731 | ₩13,865 | ₩12,926 | ₩13,329 | -2.93% | 357.9만 |
|---|
| 2026.04.27 | ₩14,991 | ₩14,991 | ₩13,503 | ₩14,321 | -4.47% | 373.4만 |
|---|
| 2026.04.24 | ₩16,574 | ₩16,654 | ₩14,441 | ₩14,991 | -9.55% | 574.9만 |
|---|
| 2026.04.23 | ₩15,796 | ₩16,667 | ₩14,804 | ₩16,319 | +3.31% | 1035.2만 |
|---|
| 2026.04.22 | ₩13,396 | ₩15,930 | ₩13,396 | ₩15,823 | +18.12% | 1705.8만 |
|---|
| 2026.04.21 | ₩11,438 | ₩13,865 | ₩11,438 | ₩12,725 | +11.25% | 1882.4만 |
|---|
| 2026.04.20 | ₩9,574 | ₩11,666 | ₩9,467 | ₩11,599 | +21.15% | 646.1만 |
|---|
| 2026.04.17 | ₩10,017 | ₩10,110 | ₩9,628 | ₩9,722 | -2.95% | 157.5만 |
|---|
| 2026.04.16 | ₩10,258 | ₩10,258 | ₩9,494 | ₩9,856 | -3.92% | 206.9만 |
|---|
| 2026.04.15 | ₩9,842 | ₩10,244 | ₩9,748 | ₩10,097 | +2.59% | 217.5만 |
|---|
| 2026.04.14 | ₩9,654 | ₩10,405 | ₩9,480 | ₩9,789 | +1.39% | 347.5만 |
|---|
| 2026.04.13 | ₩8,850 | ₩9,359 | ₩8,716 | ₩9,158 | +3.48% | 150.7만 |
|---|
| 2026.04.10 | ₩8,823 | ₩9,158 | ₩8,823 | ₩8,917 | +1.06% | 103.1만 |
|---|
| 2026.04.09 | ₩8,582 | ₩9,346 | ₩8,515 | ₩8,783 | +2.34% | 191.4만 |
|---|
| 2026.04.08 | ₩9,038 | ₩9,158 | ₩8,528 | ₩8,595 | -4.90% | 127.9만 |
|---|
| 2026.04.07 | ₩8,877 | ₩8,984 | ₩8,300 | ₩8,407 | -5.29% | 137.8만 |
|---|
| 2026.04.06 | ₩8,837 | ₩9,212 | ₩8,837 | ₩8,944 | +1.21% | 105.1만 |
|---|
| 2026.04.02 | ₩8,461 | ₩8,944 | ₩8,394 | ₩8,850 | +4.60% | 98.9만 |
|---|
| 2026.04.01 | ₩8,944 | ₩9,038 | ₩8,542 | ₩8,662 | -3.15% | 103.1만 |
|---|
| 2026.03.31 | ₩8,421 | ₩8,863 | ₩8,407 | ₩8,756 | +3.98% | 77.5만 |
|---|
| 2026.03.30 | ₩8,649 | ₩8,984 | ₩8,287 | ₩8,354 | -3.41% | 124.4만 |
|---|
| 2026.03.27 | ₩9,091 | ₩9,225 | ₩8,582 | ₩8,756 | -3.69% | 98.1만 |
|---|
| 2026.03.26 | ₩9,359 | ₩9,547 | ₩9,199 | ₩9,225 | -1.43% | 115.7만 |
|---|
| 2026.03.25 | ₩9,386 | ₩9,802 | ₩9,319 | ₩9,520 | +1.43% | 179.2만 |
|---|
| 2026.03.24 | ₩8,837 | ₩9,359 | ₩8,837 | ₩9,306 | +5.31% | 109.7만 |
|---|
| 2026.03.23 | ₩8,971 | ₩9,158 | ₩8,676 | ₩8,997 | +0.30% | 109.2만 |
|---|
| 2026.03.20 | ₩8,984 | ₩9,306 | ₩8,595 | ₩8,837 | -1.64% | 149.2만 |
|---|
| 2026.03.19 | ₩8,850 | ₩9,185 | ₩8,649 | ₩9,051 | +2.27% | 107.3만 |
|---|
| 2026.03.18 | ₩9,373 | ₩9,400 | ₩8,997 | ₩9,105 | -2.86% | 127.8만 |
|---|
| 2026.03.17 | ₩9,266 | ₩9,628 | ₩9,185 | ₩9,427 | +1.74% | 113.4만 |
|---|
| 2026.03.16 | ₩8,997 | ₩9,359 | ₩8,890 | ₩9,266 | +2.98% | 116만 |
|---|
| 2026.03.13 | ₩9,386 | ₩9,587 | ₩8,850 | ₩8,890 | -5.29% | 137.5만 |
|---|
| 2026.03.12 | ₩9,427 | ₩9,628 | ₩9,172 | ₩9,373 | -0.57% | 118.2만 |
|---|
| 2026.03.11 | ₩9,386 | ₩10,043 | ₩9,319 | ₩9,534 | +1.57% | 155.2만 |
|---|
| 2026.03.10 | ₩9,762 | ₩9,882 | ₩9,386 | ₩9,453 | -3.16% | 139.5만 |
|---|
| 2026.03.09 | ₩9,279 | ₩10,043 | ₩8,716 | ₩9,896 | +6.65% | 288.8만 |
|---|
| 2026.03.06 | ₩10,700 | ₩10,915 | ₩10,151 | ₩10,191 | -4.76% | 139.1만 |
|---|
| 2026.03.05 | ₩11,277 | ₩11,572 | ₩10,660 | ₩10,834 | -3.92% | 123.3만 |
|---|
| 2026.03.04 | ₩10,928 | ₩11,612 | ₩10,808 | ₩11,492 | +5.15% | 147.7만 |
|---|
| 2026.03.03 | ₩10,741 | ₩10,982 | ₩10,392 | ₩10,633 | -1.00% | 105.6만 |
|---|
| 2026.03.02 | ₩10,392 | ₩11,290 | ₩10,218 | ₩11,170 | +7.48% | 115.1만 |
|---|
| 2026.02.27 | ₩11,827 | ₩11,827 | ₩10,687 | ₩10,915 | -7.71% | 138.2만 |
|---|
| 2026.02.26 | ₩11,304 | ₩12,189 | ₩11,103 | ₩12,162 | +7.59% | 137.6만 |
|---|
| 2026.02.25 | ₩11,934 | ₩12,202 | ₩11,505 | ₩11,532 | -3.37% | 157.5만 |
|---|
| 2026.02.24 | ₩10,338 | ₩12,028 | ₩10,110 | ₩11,974 | +15.82% | 244.7만 |
|---|
| 2026.02.23 | ₩10,164 | ₩10,419 | ₩10,043 | ₩10,312 | +1.45% | 95.6만 |
|---|
| 2026.02.20 | ₩10,231 | ₩10,486 | ₩9,990 | ₩10,298 | +0.66% | 135.5만 |
|---|
| 2026.02.19 | ₩9,722 | ₩10,419 | ₩9,654 | ₩10,392 | +6.90% | 114.8만 |
|---|
| 2026.02.18 | ₩9,802 | ₩10,057 | ₩9,494 | ₩9,963 | +1.64% | 126.1만 |
|---|
| 2026.02.17 | ₩9,561 | ₩9,856 | ₩9,400 | ₩9,762 | +2.10% | 96.6만 |
|---|
| 2026.02.13 | ₩9,400 | ₩9,896 | ₩9,225 | ₩9,681 | +3.00% | 137.2만 |
|---|
| 2026.02.12 | ₩10,043 | ₩10,043 | ₩9,279 | ₩9,400 | -6.41% | 147.3만 |
|---|
| 2026.02.11 | ₩10,097 | ₩10,164 | ₩9,440 | ₩9,909 | -1.86% | 129.2만 |
|---|
| 2026.02.10 | ₩9,896 | ₩10,244 | ₩9,641 | ₩9,949 | +0.54% | 127.8만 |
|---|
| 2026.02.09 | ₩9,748 | ₩10,164 | ₩9,628 | ₩9,990 | +2.48% | 179.8만 |
|---|
| 2026.02.06 | ₩8,863 | ₩9,708 | ₩8,850 | ₩9,641 | +8.77% | 181.6만 |
|---|
| 2026.02.05 | ₩9,266 | ₩9,319 | ₩8,515 | ₩8,528 | -7.96% | 157.3만 |
|---|
| 2026.02.04 | ₩10,419 | ₩10,526 | ₩9,306 | ₩9,507 | -8.75% | 220.5만 |
|---|
| 2026.02.03 | ₩10,271 | ₩10,432 | ₩9,869 | ₩10,352 | +0.78% | 206.3만 |
|---|
| 2026.02.02 | ₩10,794 | ₩11,116 | ₩9,829 | ₩9,856 | -8.70% | 276.3만 |
|---|
| 2026.01.30 | ₩11,706 | ₩12,256 | ₩10,915 | ₩10,982 | -6.19% | 217.6만 |
|---|
| 2026.01.29 | ₩12,752 | ₩12,859 | ₩11,679 | ₩12,055 | -5.47% | 213.7만 |
|---|
| 2026.01.28 | ₩13,074 | ₩13,342 | ₩12,578 | ₩12,913 | -1.23% | 285.7만 |
|---|
| 2026.01.27 | ₩12,149 | ₩12,859 | ₩11,827 | ₩12,859 | +5.85% | 266.9만 |
|---|
| 2026.01.26 | ₩13,329 | ₩13,355 | ₩12,175 | ₩12,189 | -8.55% | 242만 |
|---|
| 2026.01.23 | ₩13,583 | ₩14,133 | ₩13,087 | ₩13,583 | 0.00% | 350.2만 |
|---|
| 2026.01.22 | ₩12,819 | ₩14,053 | ₩12,618 | ₩13,302 | +3.77% | 498.3만 |
|---|
| 2026.01.21 | ₩12,189 | ₩12,873 | ₩11,612 | ₩12,537 | +2.86% | 590.8만 |
|---|
| 2026.01.20 | ₩11,156 | ₩12,175 | ₩10,848 | ₩11,585 | +3.85% | 554.9만 |
|---|
| 2026.01.16 | ₩10,030 | ₩11,129 | ₩9,896 | ₩10,781 | +7.49% | 331.6만 |
|---|
| 2026.01.15 | ₩10,030 | ₩10,177 | ₩9,735 | ₩9,990 | -0.40% | 165.7만 |
|---|
| 2026.01.14 | ₩10,057 | ₩10,258 | ₩9,882 | ₩10,043 | -0.13% | 114.5만 |
|---|
| 2026.01.13 | ₩10,231 | ₩10,513 | ₩10,084 | ₩10,084 | -1.44% | 188.4만 |
|---|
| 2026.01.12 | ₩10,030 | ₩10,499 | ₩9,815 | ₩10,124 | +0.94% | 145.8만 |
|---|
| 2026.01.09 | ₩10,539 | ₩10,660 | ₩10,137 | ₩10,164 | -3.56% | 137.8만 |
|---|
| 2026.01.08 | ₩10,674 | ₩11,022 | ₩10,405 | ₩10,459 | -2.01% | 193.8만 |
|---|
| 2026.01.07 | ₩11,009 | ₩11,076 | ₩10,177 | ₩10,392 | -5.60% | 175.4만 |
|---|
| 2026.01.06 | ₩11,129 | ₩11,317 | ₩10,754 | ₩11,129 | 0.00% | 146만 |
|---|
| 2026.01.05 | ₩11,170 | ₩11,451 | ₩10,607 | ₩11,049 | -1.08% | 179.6만 |
|---|
| 2026.01.02 | ₩10,030 | ₩11,264 | ₩9,990 | ₩10,955 | +9.22% | 189.1만 |
|---|
| 2025.12.31 | ₩10,405 | ₩10,446 | ₩9,574 | ₩9,802 | -5.80% | 188.9만 |
|---|
| 2025.12.30 | ₩10,955 | ₩11,210 | ₩10,472 | ₩10,647 | -2.82% | 186.7만 |
|---|
| 2025.12.29 | ₩11,049 | ₩11,331 | ₩10,888 | ₩10,942 | -0.97% | 149만 |
|---|
| 2025.12.26 | ₩11,733 | ₩11,827 | ₩11,143 | ₩11,371 | -3.09% | 113.3만 |
|---|
| 2025.12.24 | ₩11,800 | ₩11,907 | ₩11,357 | ₩11,760 | -0.34% | 100.5만 |
|---|
| 2025.12.23 | ₩11,921 | ₩12,403 | ₩11,532 | ₩11,787 | -1.12% | 284.1만 |
|---|
| 2025.12.22 | ₩11,049 | ₩12,189 | ₩11,009 | ₩11,746 | +6.31% | 297.5만 |
|---|
| 2025.12.19 | ₩13,194 | ₩13,315 | ₩10,660 | ₩11,183 | -15.24% | 887.3만 |
|---|
| 2025.12.18 | ₩12,457 | ₩14,616 | ₩12,403 | ₩12,926 | +3.77% | 1293.9만 |
|---|
| 2025.12.17 | ₩11,424 | ₩11,733 | ₩10,379 | ₩10,593 | -7.28% | 341.8만 |
|---|
| 2025.12.16 | ₩11,022 | ₩11,934 | ₩10,982 | ₩11,357 | +3.04% | 183.3만 |
|---|
| 2025.12.15 | ₩11,894 | ₩12,229 | ₩11,183 | ₩11,210 | -5.75% | 189.7만 |
|---|
| 2025.12.12 | ₩11,666 | ₩11,974 | ₩11,398 | ₩11,746 | +0.69% | 149.8만 |
|---|
| 2025.12.11 | ₩11,143 | ₩11,813 | ₩11,103 | ₩11,733 | +5.29% | 163만 |
|---|
| 2025.12.10 | ₩11,183 | ₩11,666 | ₩10,861 | ₩11,344 | +1.44% | 146.2만 |
|---|
| 2025.12.09 | ₩11,170 | ₩11,492 | ₩10,928 | ₩11,210 | +0.36% | 129만 |
|---|
| 2025.12.08 | ₩11,411 | ₩12,041 | ₩11,049 | ₩11,331 | -0.71% | 169만 |
|---|
| 2025.12.05 | ₩10,741 | ₩11,827 | ₩10,687 | ₩11,223 | +4.49% | 344.5만 |
|---|
| 2025.12.04 | ₩9,587 | ₩10,955 | ₩9,413 | ₩10,808 | +12.73% | 286.4만 |
|---|
| 2025.12.03 | ₩9,199 | ₩9,722 | ₩9,011 | ₩9,628 | +4.66% | 130.1만 |
|---|
| 2025.12.02 | ₩8,649 | ₩9,413 | ₩8,528 | ₩9,292 | +7.44% | 168.6만 |
|---|
| 2025.12.01 | ₩8,716 | ₩8,769 | ₩8,367 | ₩8,595 | -1.38% | 175.5만 |
|---|
| 2025.11.28 | ₩8,421 | ₩9,024 | ₩8,287 | ₩8,997 | +6.85% | 137.6만 |
|---|
| 2025.11.26 | ₩8,086 | ₩8,448 | ₩8,005 | ₩8,340 | +3.15% | 161.1만 |
|---|
| 2025.11.25 | ₩8,045 | ₩8,139 | ₩7,657 | ₩8,072 | +0.33% | 143.1만 |
|---|
| 2025.11.24 | ₩8,394 | ₩8,394 | ₩7,952 | ₩8,045 | -4.15% | 181만 |
|---|
| 2025.11.21 | ₩8,381 | ₩8,622 | ₩7,777 | ₩8,367 | -0.16% | 532.1만 |
|---|
| 2025.11.20 | ₩9,132 | ₩9,359 | ₩8,394 | ₩8,421 | -7.78% | 176만 |
|---|
| 2025.11.19 | ₩9,011 | ₩9,319 | ₩8,501 | ₩8,743 | -2.98% | 192만 |
|---|
| 2025.11.18 | ₩8,783 | ₩9,574 | ₩8,743 | ₩9,172 | +4.43% | 210.9만 |
|---|
| 2025.11.17 | ₩9,333 | ₩9,520 | ₩8,743 | ₩8,823 | -5.46% | 221.8만 |
|---|
| 2025.11.14 | ₩9,038 | ₩9,762 | ₩8,930 | ₩9,440 | +4.45% | 174.6만 |
|---|
| 2025.11.13 | ₩10,084 | ₩10,325 | ₩9,386 | ₩9,440 | -6.38% | 266.5만 |
|---|
| 2025.11.12 | ₩9,896 | ₩10,405 | ₩9,520 | ₩10,338 | +4.47% | 243.6만 |
|---|
| 2025.11.11 | ₩9,990 | ₩10,084 | ₩9,359 | ₩9,909 | -0.81% | 133.6만 |
|---|
| 2025.11.10 | ₩10,486 | ₩10,741 | ₩9,735 | ₩10,137 | -3.32% | 176.4만 |
|---|
| 2025.11.07 | ₩10,137 | ₩10,151 | ₩9,051 | ₩10,084 | -0.53% | 323.5만 |
|---|
| 2025.11.06 | ₩11,290 | ₩11,331 | ₩10,244 | ₩10,352 | -8.31% | 320.6만 |
|---|
| 2025.11.05 | ₩10,124 | ₩11,679 | ₩9,990 | ₩11,384 | +12.45% | 404.9만 |
|---|
| 2025.11.04 | ₩10,660 | ₩11,357 | ₩9,802 | ₩9,923 | -6.92% | 592만 |
|---|
| 2025.11.03 | ₩11,733 | ₩12,189 | ₩11,076 | ₩11,129 | -5.14% | 431.4만 |
|---|
| 2025.10.31 | ₩10,432 | ₩12,336 | ₩10,365 | ₩12,001 | +15.04% | 1588.4만 |
|---|
| 2025.10.30 | ₩10,687 | ₩10,781 | ₩10,298 | ₩10,365 | -3.01% | 209.6만 |
|---|
| 2025.10.29 | ₩10,405 | ₩11,465 | ₩10,124 | ₩10,969 | +5.41% | 522.4만 |
|---|
| 2025.10.28 | ₩10,513 | ₩10,714 | ₩10,110 | ₩10,231 | -2.68% | 228.7만 |
|---|
| 2025.10.27 | ₩10,902 | ₩11,022 | ₩10,419 | ₩10,580 | -2.95% | 242.1만 |
|---|
| 2025.10.24 | ₩10,995 | ₩11,116 | ₩10,553 | ₩10,660 | -3.05% | 236.1만 |
|---|
| 2025.10.23 | ₩10,553 | ₩10,647 | ₩10,231 | ₩10,419 | -1.27% | 171.5만 |
|---|
| 2025.10.22 | ₩10,821 | ₩10,955 | ₩10,017 | ₩10,472 | -3.22% | 266.4만 |
|---|
| 2025.10.21 | ₩11,733 | ₩11,733 | ₩10,902 | ₩11,143 | -5.03% | 234.2만 |
|---|
| 2025.10.20 | ₩11,666 | ₩12,001 | ₩11,357 | ₩11,787 | +1.03% | 254.9만 |
|---|
| 2025.10.17 | ₩12,082 | ₩12,242 | ₩11,210 | ₩11,371 | -5.88% | 439.4만 |
|---|
| 2025.10.16 | ₩14,549 | ₩14,817 | ₩12,403 | ₩12,470 | -14.29% | 486.1만 |
|---|
| 2025.10.15 | ₩15,957 | ₩16,077 | ₩13,851 | ₩14,361 | -10.00% | 600.7만 |
|---|
| 2025.10.14 | ₩13,154 | ₩15,689 | ₩12,564 | ₩15,326 | +16.51% | 1028.7만 |
|---|
| 2025.10.13 | ₩13,409 | ₩13,945 | ₩13,020 | ₩13,637 | +1.70% | 548만 |
|---|
| 2025.10.10 | ₩13,342 | ₩13,449 | ₩12,189 | ₩12,417 | -6.93% | 398.2만 |
|---|