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 | ₩23,863 | ₩24,238 | ₩22,629 | ₩24,185 | +1.35% | 614.1만 |
| 2026.10.08 | ₩24,064 | ₩24,587 | ₩22,213 | ₩23,138 | -3.85% | 1054만 |
| 2026.10.07 | ₩25,526 | ₩25,620 | ₩23,527 | ₩24,641 | -3.47% | 1261.7만 |
| 2026.10.06 | ₩24,815 | ₩28,249 | ₩24,560 | ₩27,699 | +11.62% | 1279.8만 |
| 2026.10.05 | ₩24,292 | ₩24,386 | ₩22,615 | ₩24,238 | -0.22% | 549만 |
| 2026.10.02 | ₩23,138 | ₩24,869 | ₩23,071 | ₩24,775 | +7.07% | 769.8만 |
| 2026.10.01 | ₩22,105 | ₩22,977 | ₩21,488 | ₩22,226 | +0.55% | 370.1만 |
| 2026.09.30 | ₩22,816 | ₩23,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,025 |
| -3.47% |
| 409만 |
| 2026.09.29 | ₩23,500 | ₩23,581 | ₩22,454 | ₩22,669 | -3.54% | 660.8만 |
|---|
| 2026.09.28 | ₩21,663 | ₩21,918 | ₩21,126 | ₩21,649 | -0.06% | 404.1만 |
|---|
| 2026.09.25 | ₩22,079 | ₩22,776 | ₩21,931 | ₩22,119 | +0.18% | 377.2만 |
|---|
| 2026.09.24 | ₩22,065 | ₩22,414 | ₩21,260 | ₩21,985 | -0.36% | 486.6만 |
|---|
| 2026.09.23 | ₩23,594 | ₩23,943 | ₩22,964 | ₩23,044 | -2.33% | 344만 |
|---|
| 2026.09.22 | ₩23,661 | ₩25,311 | ₩23,031 | ₩23,957 | +1.25% | 624.5만 |
|---|
| 2026.09.21 | ₩24,587 | ₩24,775 | ₩23,648 | ₩24,091 | -2.02% | 481.1만 |
|---|
| 2026.09.18 | ₩23,876 | ₩24,654 | ₩23,031 | ₩24,292 | +1.74% | 825.3만 |
|---|
| 2026.09.17 | ₩21,891 | ₩24,372 | ₩21,864 | ₩23,755 | +8.52% | 936.2만 |
|---|
| 2026.09.16 | ₩21,193 | ₩21,448 | ₩20,241 | ₩20,791 | -1.90% | 446.5만 |
|---|
| 2026.09.15 | ₩20,375 | ₩20,992 | ₩20,174 | ₩20,456 | +0.39% | 362.4만 |
|---|
| 2026.09.14 | ₩19,959 | ₩20,871 | ₩19,731 | ₩20,496 | +2.69% | 451.9만 |
|---|
| 2026.09.11 | ₩21,475 | ₩22,199 | ₩21,059 | ₩21,314 | -0.75% | 542만 |
|---|
| 2026.09.10 | ₩21,555 | ₩21,918 | ₩20,778 | ₩20,912 | -2.99% | 579.9만 |
|---|
| 2026.09.09 | ₩24,010 | ₩24,587 | ₩22,038 | ₩22,226 | -7.43% | 768.1만 |
|---|
| 2026.09.08 | ₩20,362 | ₩24,252 | ₩20,281 | ₩23,822 | +17.00% | 1392.7만 |
|---|
| 2026.09.04 | ₩19,476 | ₩20,241 | ₩19,450 | ₩20,053 | +2.96% | 586.5만 |
|---|
| 2026.09.03 | ₩19,168 | ₩20,093 | ₩18,551 | ₩19,678 | +2.66% | 1007.6만 |
|---|
| 2026.09.02 | ₩20,523 | ₩21,408 | ₩18,672 | ₩19,315 | -5.88% | 1539만 |
|---|
| 2026.09.01 | ₩22,629 | ₩23,246 | ₩21,904 | ₩22,910 | +1.24% | 626.4만 |
|---|
| 2026.08.31 | ₩23,889 | ₩23,889 | ₩22,454 | ₩23,111 | -3.26% | 905.6만 |
|---|
| 2026.08.28 | ₩25,580 | ₩25,875 | ₩23,661 | ₩23,822 | -6.87% | 498.2만 |
|---|
| 2026.08.27 | ₩26,492 | ₩26,612 | ₩25,553 | ₩25,915 | -2.18% | 390.8만 |
|---|
| 2026.08.26 | ₩25,405 | ₩26,693 | ₩24,842 | ₩25,580 | +0.69% | 402.4만 |
|---|
| 2026.08.25 | ₩26,089 | ₩26,921 | ₩25,593 | ₩25,875 | -0.82% | 496.5만 |
|---|
| 2026.08.24 | ₩25,070 | ₩25,325 | ₩23,393 | ₩25,150 | +0.32% | 742.1만 |
|---|
| 2026.08.21 | ₩25,499 | ₩26,907 | ₩24,788 | ₩26,210 | +2.79% | 756.8만 |
|---|
| 2026.08.20 | ₩27,109 | ₩27,605 | ₩24,185 | ₩24,627 | -9.15% | 1094.1만 |
|---|
| 2026.08.19 | ₩28,812 | ₩29,013 | ₩26,210 | ₩27,229 | -5.49% | 1106.9만 |
|---|
| 2026.08.18 | ₩28,410 | ₩32,702 | ₩27,779 | ₩29,107 | +2.46% | 1349.3만 |
|---|
| 2026.08.17 | ₩30,006 | ₩30,382 | ₩28,504 | ₩29,993 | -0.04% | 611.2만 |
|---|
| 2026.08.14 | ₩27,015 | ₩31,629 | ₩26,894 | ₩30,006 | +11.07% | 1054.2만 |
|---|
| 2026.08.13 | ₩28,195 | ₩30,315 | ₩26,787 | ₩27,283 | -3.24% | 752.3만 |
|---|
| 2026.08.12 | ₩26,988 | ₩30,435 | ₩26,934 | ₩29,067 | +7.70% | 1258만 |
|---|
| 2026.08.11 | ₩27,873 | ₩29,000 | ₩25,593 | ₩25,754 | -7.60% | 651만 |
|---|
| 2026.08.10 | ₩27,618 | ₩27,913 | ₩26,559 | ₩26,599 | -3.69% | 426.6만 |
|---|
| 2026.08.07 | ₩27,632 | ₩28,302 | ₩25,070 | ₩27,404 | -0.83% | 889.8만 |
|---|
| 2026.08.06 | ₩27,498 | ₩29,228 | ₩26,760 | ₩27,256 | -0.88% | 548.9만 |
|---|
| 2026.08.05 | ₩29,402 | ₩31,334 | ₩28,316 | ₩28,356 | -3.56% | 588.3만 |
|---|
| 2026.08.04 | ₩29,308 | ₩31,253 | ₩28,960 | ₩30,180 | +2.97% | 626.8만 |
|---|
| 2026.08.03 | ₩27,739 | ₩29,376 | ₩26,170 | ₩28,624 | +3.19% | 1044.8만 |
|---|
| 2026.07.31 | ₩34,124 | ₩34,473 | ₩28,920 | ₩28,987 | -15.06% | 798.5만 |
|---|
| 2026.07.30 | ₩26,264 | ₩31,870 | ₩26,264 | ₩31,683 | +20.63% | 1258.1만 |
|---|
| 2026.07.29 | ₩27,310 | ₩28,356 | ₩24,131 | ₩24,252 | -11.20% | 1123.5만 |
|---|
| 2026.07.28 | ₩27,001 | ₩27,296 | ₩25,553 | ₩26,371 | -2.33% | 908만 |
|---|
| 2026.07.27 | ₩28,772 | ₩29,483 | ₩27,229 | ₩28,826 | +0.19% | 569.7만 |
|---|
| 2026.07.24 | ₩31,133 | ₩31,294 | ₩28,021 | ₩28,517 | -8.40% | 799.9만 |
|---|
| 2026.07.23 | ₩29,926 | ₩33,668 | ₩29,657 | ₩31,253 | +4.44% | 1173.5만 |
|---|
| 2026.07.22 | ₩27,712 | ₩30,489 | ₩27,498 | ₩30,140 | +8.76% | 810.1만 |
|---|
| 2026.07.21 | ₩26,961 | ₩29,751 | ₩26,170 | ₩29,027 | +7.66% | 978.6만 |
|---|
| 2026.07.20 | ₩25,928 | ₩27,176 | ₩25,271 | ₩26,612 | +2.64% | 1089.2만 |
|---|
| 2026.07.17 | ₩22,857 | ₩25,808 | ₩22,146 | ₩24,815 | +8.57% | 1275.7만 |
|---|
| 2026.07.16 | ₩26,250 | ₩26,398 | ₩22,642 | ₩23,152 | -11.80% | 1080.3만 |
|---|
| 2026.07.15 | ₩28,517 | ₩30,355 | ₩25,486 | ₩27,162 | -4.75% | 912.4만 |
|---|
| 2026.07.14 | ₩28,437 | ₩30,704 | ₩27,592 | ₩28,638 | +0.71% | 1960.2만 |
|---|
| 2026.07.13 | ₩27,753 | ₩28,168 | ₩25,392 | ₩25,593 | -7.78% | 950.7만 |
|---|
| 2026.07.10 | ₩30,368 | ₩30,462 | ₩27,203 | ₩28,209 | -7.11% | 1238.4만 |
|---|
| 2026.07.09 | ₩32,461 | ₩32,930 | ₩30,234 | ₩30,851 | -4.96% | 1809.7만 |
|---|
| 2026.07.08 | ₩28,410 | ₩31,361 | ₩27,618 | ₩30,234 | +6.42% | 2150.3만 |
|---|
| 2026.07.07 | ₩37,692 | ₩39,141 | ₩34,500 | ₩34,821 | -7.62% | 1260만 |
|---|
| 2026.07.06 | ₩38,617 | ₩42,011 | ₩36,485 | ₩39,878 | +3.27% | 944.2만 |
|---|
| 2026.07.02 | ₩42,346 | ₩42,923 | ₩35,787 | ₩37,705 | -10.96% | 1175.8만 |
|---|
| 2026.07.01 | ₩46,290 | ₩50,166 | ₩42,199 | ₩42,776 | -7.59% | 1520.5만 |
|---|
| 2026.06.30 | ₩38,765 | ₩50,810 | ₩38,752 | ₩48,302 | +24.60% | 2674.6만 |
|---|
| 2026.06.29 | ₩34,258 | ₩41,314 | ₩33,869 | ₩39,972 | +16.68% | 2120.7만 |
|---|
| 2026.06.26 | ₩27,055 | ₩34,204 | ₩25,928 | ₩32,192 | +18.99% | 2712.4만 |
|---|
| 2026.06.25 | ₩29,510 | ₩30,315 | ₩24,681 | ₩26,358 | -10.68% | 1130.1만 |
|---|
| 2026.06.24 | ₩33,681 | ₩33,802 | ₩27,189 | ₩28,920 | -14.14% | 2523.5만 |
|---|
| 2026.06.23 | ₩29,778 | ₩32,997 | ₩28,410 | ₩29,268 | -1.71% | 781.7만 |
|---|
| 2026.06.22 | ₩31,723 | ₩35,197 | ₩30,610 | ₩32,716 | +3.13% | 1137.9만 |
|---|
| 2026.06.18 | ₩27,739 | ₩32,675 | ₩25,928 | ₩32,246 | +16.25% | 1495만 |
|---|
| 2026.06.17 | ₩26,277 | ₩30,140 | ₩26,264 | ₩26,881 | +2.30% | 1063.6만 |
|---|
| 2026.06.16 | ₩22,803 | ₩28,007 | ₩22,736 | ₩26,492 | +16.18% | 1433.9만 |
|---|
| 2026.06.15 | ₩23,970 | ₩24,976 | ₩22,401 | ₩23,474 | -2.07% | 741.9만 |
|---|
| 2026.06.12 | ₩23,715 | ₩24,319 | ₩22,105 | ₩22,722 | -4.19% | 702만 |
|---|
| 2026.06.11 | ₩21,864 | ₩23,943 | ₩21,395 | ₩23,728 | +8.53% | 761.1만 |
|---|
| 2026.06.10 | ₩23,205 | ₩25,620 | ₩21,475 | ₩21,743 | -6.30% | 895.3만 |
|---|
| 2026.06.09 | ₩24,211 | ₩26,398 | ₩22,347 | ₩23,460 | -3.10% | 2198만 |
|---|
| 2026.06.08 | ₩23,420 | ₩24,600 | ₩20,201 | ₩20,791 | -11.23% | 1837.6만 |
|---|
| 2026.06.05 | ₩27,364 | ₩27,498 | ₩23,071 | ₩23,246 | -15.05% | 1070만 |
|---|
| 2026.06.04 | ₩28,128 | ₩30,717 | ₩27,256 | ₩28,705 | +2.05% | 627.4만 |
|---|
| 2026.06.03 | ₩32,099 | ₩32,139 | ₩28,852 | ₩29,255 | -8.86% | 832.6만 |
|---|
| 2026.06.02 | ₩28,987 | ₩34,526 | ₩28,302 | ₩33,051 | +14.02% | 1157.7만 |
|---|
| 2026.06.01 | ₩28,490 | ₩29,469 | ₩27,122 | ₩28,584 | +0.33% | 636.1만 |
|---|
| 2026.05.29 | ₩32,259 | ₩32,461 | ₩27,739 | ₩29,054 | -9.94% | 901.8만 |
|---|
| 2026.05.28 | ₩31,401 | ₩34,204 | ₩29,644 | ₩32,716 | +4.19% | 713.9만 |
|---|
| 2026.05.27 | ₩31,173 | ₩33,628 | ₩29,523 | ₩31,777 | +1.94% | 915만 |
|---|
| 2026.05.26 | ₩34,137 | ₩37,142 | ₩31,830 | ₩32,729 | -4.13% | 1220.7만 |
|---|
| 2026.05.22 | ₩34,178 | ₩36,659 | ₩33,494 | ₩33,547 | -1.84% | 1207.7만 |
|---|
| 2026.05.21 | ₩26,706 | ₩36,082 | ₩26,478 | ₩35,385 | +32.50% | 2236만 |
|---|
| 2026.05.20 | ₩23,286 | ₩27,498 | ₩21,757 | ₩27,122 | +16.47% | 1623.4만 |
|---|
| 2026.05.19 | ₩23,339 | ₩24,480 | ₩21,636 | ₩23,286 | -0.23% | 794만 |
|---|
| 2026.05.18 | ₩27,779 | ₩27,967 | ₩22,146 | ₩23,796 | -14.34% | 1564.1만 |
|---|
| 2026.05.15 | ₩26,760 | ₩30,623 | ₩25,901 | ₩28,651 | +7.07% | 1508.3만 |
|---|
| 2026.05.14 | ₩25,352 | ₩29,926 | ₩24,480 | ₩28,973 | +14.29% | 1326.6만 |
|---|
| 2026.05.13 | ₩23,702 | ₩27,189 | ₩21,864 | ₩26,720 | +12.73% | 1760.1만 |
|---|
| 2026.05.12 | ₩22,012 | ₩22,991 | ₩19,503 | ₩22,924 | +4.14% | 1646만 |
|---|
| 2026.05.11 | ₩18,283 | ₩22,588 | ₩17,572 | ₩21,381 | +16.95% | 1317.7만 |
|---|
| 2026.05.08 | ₩16,713 | ₩18,739 | ₩16,499 | ₩18,376 | +9.95% | 961.1만 |
|---|
| 2026.05.07 | ₩16,767 | ₩17,142 | ₩15,721 | ₩16,472 | -1.76% | 635.4만 |
|---|
| 2026.05.06 | ₩18,242 | ₩19,020 | ₩16,418 | ₩17,183 | -5.81% | 974.9만 |
|---|
| 2026.05.05 | ₩17,706 | ₩18,859 | ₩16,968 | ₩18,175 | +2.65% | 1087.2만 |
|---|
| 2026.05.04 | ₩17,719 | ₩18,444 | ₩16,244 | ₩17,464 | -1.44% | 770.7만 |
|---|
| 2026.05.01 | ₩17,786 | ₩19,181 | ₩16,807 | ₩17,853 | +0.38% | 1030.8만 |
|---|
| 2026.04.30 | ₩17,840 | ₩17,934 | ₩16,096 | ₩17,438 | -2.26% | 1381.8만 |
|---|
| 2026.04.29 | ₩15,291 | ₩18,323 | ₩14,741 | ₩18,296 | +19.65% | 1865.9만 |
|---|
| 2026.04.28 | ₩13,735 | ₩13,870 | ₩12,931 | ₩13,333 | -2.93% | 357.9만 |
|---|
| 2026.04.27 | ₩14,996 | ₩14,996 | ₩13,507 | ₩14,326 | -4.47% | 373.4만 |
|---|
| 2026.04.24 | ₩16,579 | ₩16,660 | ₩14,446 | ₩14,996 | -9.55% | 574.9만 |
|---|
| 2026.04.23 | ₩15,801 | ₩16,673 | ₩14,809 | ₩16,324 | +3.31% | 1035.2만 |
|---|
| 2026.04.22 | ₩13,400 | ₩15,935 | ₩13,400 | ₩15,828 | +18.12% | 1705.8만 |
|---|
| 2026.04.21 | ₩11,442 | ₩13,870 | ₩11,442 | ₩12,729 | +11.25% | 1882.4만 |
|---|
| 2026.04.20 | ₩9,577 | ₩11,670 | ₩9,470 | ₩11,603 | +21.15% | 646.1만 |
|---|
| 2026.04.17 | ₩10,020 | ₩10,114 | ₩9,631 | ₩9,725 | -2.95% | 157.5만 |
|---|
| 2026.04.16 | ₩10,261 | ₩10,261 | ₩9,497 | ₩9,859 | -3.92% | 206.9만 |
|---|
| 2026.04.15 | ₩9,846 | ₩10,248 | ₩9,752 | ₩10,100 | +2.59% | 217.5만 |
|---|
| 2026.04.14 | ₩9,658 | ₩10,409 | ₩9,483 | ₩9,792 | +1.39% | 347.5만 |
|---|
| 2026.04.13 | ₩8,853 | ₩9,363 | ₩8,719 | ₩9,161 | +3.48% | 150.7만 |
|---|
| 2026.04.10 | ₩8,826 | ₩9,161 | ₩8,826 | ₩8,920 | +1.06% | 103.1만 |
|---|
| 2026.04.09 | ₩8,585 | ₩9,349 | ₩8,518 | ₩8,786 | +2.34% | 191.4만 |
|---|
| 2026.04.08 | ₩9,041 | ₩9,161 | ₩8,531 | ₩8,598 | -4.90% | 127.9만 |
|---|
| 2026.04.07 | ₩8,880 | ₩8,987 | ₩8,303 | ₩8,410 | -5.29% | 137.8만 |
|---|
| 2026.04.06 | ₩8,839 | ₩9,215 | ₩8,839 | ₩8,947 | +1.21% | 105.1만 |
|---|
| 2026.04.02 | ₩8,464 | ₩8,947 | ₩8,397 | ₩8,853 | +4.60% | 98.9만 |
|---|
| 2026.04.01 | ₩8,947 | ₩9,041 | ₩8,544 | ₩8,665 | -3.15% | 103.1만 |
|---|
| 2026.03.31 | ₩8,424 | ₩8,866 | ₩8,410 | ₩8,759 | +3.98% | 77.5만 |
|---|
| 2026.03.30 | ₩8,652 | ₩8,987 | ₩8,290 | ₩8,357 | -3.41% | 124.4만 |
|---|
| 2026.03.27 | ₩9,094 | ₩9,228 | ₩8,585 | ₩8,759 | -3.69% | 98.1만 |
|---|
| 2026.03.26 | ₩9,363 | ₩9,550 | ₩9,202 | ₩9,228 | -1.43% | 115.7만 |
|---|
| 2026.03.25 | ₩9,389 | ₩9,805 | ₩9,322 | ₩9,524 | +1.43% | 179.2만 |
|---|
| 2026.03.24 | ₩8,839 | ₩9,363 | ₩8,839 | ₩9,309 | +5.31% | 109.7만 |
|---|
| 2026.03.23 | ₩8,974 | ₩9,161 | ₩8,679 | ₩9,000 | +0.30% | 109.2만 |
|---|
| 2026.03.20 | ₩8,987 | ₩9,309 | ₩8,598 | ₩8,839 | -1.64% | 149.2만 |
|---|
| 2026.03.19 | ₩8,853 | ₩9,188 | ₩8,652 | ₩9,054 | +2.27% | 107.3만 |
|---|
| 2026.03.18 | ₩9,376 | ₩9,403 | ₩9,000 | ₩9,108 | -2.86% | 127.8만 |
|---|
| 2026.03.17 | ₩9,269 | ₩9,631 | ₩9,188 | ₩9,430 | +1.74% | 113.4만 |
|---|
| 2026.03.16 | ₩9,000 | ₩9,363 | ₩8,893 | ₩9,269 | +2.98% | 116만 |
|---|
| 2026.03.13 | ₩9,389 | ₩9,591 | ₩8,853 | ₩8,893 | -5.29% | 137.5만 |
|---|
| 2026.03.12 | ₩9,430 | ₩9,631 | ₩9,175 | ₩9,376 | -0.57% | 118.2만 |
|---|
| 2026.03.11 | ₩9,389 | ₩10,047 | ₩9,322 | ₩9,537 | +1.57% | 155.2만 |
|---|
| 2026.03.10 | ₩9,765 | ₩9,886 | ₩9,389 | ₩9,457 | -3.16% | 139.5만 |
|---|
| 2026.03.09 | ₩9,282 | ₩10,047 | ₩8,719 | ₩9,899 | +6.65% | 288.8만 |
|---|
| 2026.03.06 | ₩10,704 | ₩10,919 | ₩10,154 | ₩10,194 | -4.76% | 139.1만 |
|---|
| 2026.03.05 | ₩11,281 | ₩11,576 | ₩10,664 | ₩10,838 | -3.92% | 123.3만 |
|---|
| 2026.03.04 | ₩10,932 | ₩11,616 | ₩10,811 | ₩11,495 | +5.15% | 147.7만 |
|---|
| 2026.03.03 | ₩10,744 | ₩10,986 | ₩10,395 | ₩10,637 | -1.00% | 105.6만 |
|---|
| 2026.03.02 | ₩10,395 | ₩11,294 | ₩10,221 | ₩11,173 | +7.48% | 115.1만 |
|---|
| 2026.02.27 | ₩11,831 | ₩11,831 | ₩10,691 | ₩10,919 | -7.71% | 138.2만 |
|---|
| 2026.02.26 | ₩11,308 | ₩12,193 | ₩11,106 | ₩12,166 | +7.59% | 137.6만 |
|---|
| 2026.02.25 | ₩11,938 | ₩12,206 | ₩11,509 | ₩11,536 | -3.37% | 157.5만 |
|---|
| 2026.02.24 | ₩10,342 | ₩12,032 | ₩10,114 | ₩11,978 | +15.82% | 244.7만 |
|---|
| 2026.02.23 | ₩10,167 | ₩10,422 | ₩10,047 | ₩10,315 | +1.45% | 95.6만 |
|---|
| 2026.02.20 | ₩10,235 | ₩10,489 | ₩9,993 | ₩10,302 | +0.66% | 135.5만 |
|---|
| 2026.02.19 | ₩9,725 | ₩10,422 | ₩9,658 | ₩10,395 | +6.90% | 114.8만 |
|---|
| 2026.02.18 | ₩9,805 | ₩10,060 | ₩9,497 | ₩9,966 | +1.64% | 126.1만 |
|---|
| 2026.02.17 | ₩9,564 | ₩9,859 | ₩9,403 | ₩9,765 | +2.10% | 96.6만 |
|---|
| 2026.02.13 | ₩9,403 | ₩9,899 | ₩9,228 | ₩9,685 | +3.00% | 137.2만 |
|---|
| 2026.02.12 | ₩10,047 | ₩10,047 | ₩9,282 | ₩9,403 | -6.41% | 147.3만 |
|---|
| 2026.02.11 | ₩10,100 | ₩10,167 | ₩9,443 | ₩9,913 | -1.86% | 129.2만 |
|---|
| 2026.02.10 | ₩9,899 | ₩10,248 | ₩9,644 | ₩9,953 | +0.54% | 127.8만 |
|---|
| 2026.02.09 | ₩9,752 | ₩10,167 | ₩9,631 | ₩9,993 | +2.48% | 179.8만 |
|---|
| 2026.02.06 | ₩8,866 | ₩9,711 | ₩8,853 | ₩9,644 | +8.77% | 181.6만 |
|---|
| 2026.02.05 | ₩9,269 | ₩9,322 | ₩8,518 | ₩8,531 | -7.96% | 157.3만 |
|---|
| 2026.02.04 | ₩10,422 | ₩10,530 | ₩9,309 | ₩9,510 | -8.75% | 220.5만 |
|---|
| 2026.02.03 | ₩10,275 | ₩10,436 | ₩9,872 | ₩10,355 | +0.78% | 206.3만 |
|---|
| 2026.02.02 | ₩10,798 | ₩11,120 | ₩9,832 | ₩9,859 | -8.70% | 276.3만 |
|---|
| 2026.01.30 | ₩11,710 | ₩12,260 | ₩10,919 | ₩10,986 | -6.19% | 217.6만 |
|---|
| 2026.01.29 | ₩12,756 | ₩12,864 | ₩11,683 | ₩12,059 | -5.47% | 213.7만 |
|---|
| 2026.01.28 | ₩13,078 | ₩13,346 | ₩12,582 | ₩12,917 | -1.23% | 285.7만 |
|---|
| 2026.01.27 | ₩12,153 | ₩12,864 | ₩11,831 | ₩12,864 | +5.85% | 266.9만 |
|---|
| 2026.01.26 | ₩13,333 | ₩13,360 | ₩12,179 | ₩12,193 | -8.55% | 242만 |
|---|
| 2026.01.23 | ₩13,588 | ₩14,138 | ₩13,092 | ₩13,588 | 0.00% | 350.2만 |
|---|
| 2026.01.22 | ₩12,823 | ₩14,057 | ₩12,622 | ₩13,306 | +3.77% | 498.3만 |
|---|
| 2026.01.21 | ₩12,193 | ₩12,877 | ₩11,616 | ₩12,542 | +2.86% | 590.8만 |
|---|
| 2026.01.20 | ₩11,160 | ₩12,179 | ₩10,852 | ₩11,589 | +3.85% | 554.9만 |
|---|
| 2026.01.16 | ₩10,033 | ₩11,133 | ₩9,899 | ₩10,784 | +7.49% | 331.6만 |
|---|
| 2026.01.15 | ₩10,033 | ₩10,181 | ₩9,738 | ₩9,993 | -0.40% | 165.7만 |
|---|
| 2026.01.14 | ₩10,060 | ₩10,261 | ₩9,886 | ₩10,047 | -0.13% | 114.5만 |
|---|
| 2026.01.13 | ₩10,235 | ₩10,516 | ₩10,087 | ₩10,087 | -1.44% | 188.4만 |
|---|
| 2026.01.12 | ₩10,033 | ₩10,503 | ₩9,819 | ₩10,127 | +0.94% | 145.8만 |
|---|
| 2026.01.09 | ₩10,543 | ₩10,664 | ₩10,141 | ₩10,167 | -3.56% | 137.8만 |
|---|
| 2026.01.08 | ₩10,677 | ₩11,026 | ₩10,409 | ₩10,463 | -2.01% | 193.8만 |
|---|
| 2026.01.07 | ₩11,012 | ₩11,080 | ₩10,181 | ₩10,395 | -5.60% | 175.4만 |
|---|
| 2026.01.06 | ₩11,133 | ₩11,321 | ₩10,758 | ₩11,133 | 0.00% | 146만 |
|---|
| 2026.01.05 | ₩11,173 | ₩11,455 | ₩10,610 | ₩11,053 | -1.08% | 179.6만 |
|---|
| 2026.01.02 | ₩10,033 | ₩11,267 | ₩9,993 | ₩10,959 | +9.22% | 189.1만 |
|---|
| 2025.12.31 | ₩10,409 | ₩10,449 | ₩9,577 | ₩9,805 | -5.80% | 188.9만 |
|---|
| 2025.12.30 | ₩10,959 | ₩11,214 | ₩10,476 | ₩10,650 | -2.82% | 186.7만 |
|---|
| 2025.12.29 | ₩11,053 | ₩11,334 | ₩10,892 | ₩10,945 | -0.97% | 149만 |
|---|
| 2025.12.26 | ₩11,737 | ₩11,831 | ₩11,147 | ₩11,375 | -3.09% | 113.3만 |
|---|
| 2025.12.24 | ₩11,804 | ₩11,911 | ₩11,361 | ₩11,764 | -0.34% | 100.5만 |
|---|
| 2025.12.23 | ₩11,925 | ₩12,407 | ₩11,536 | ₩11,790 | -1.12% | 284.1만 |
|---|
| 2025.12.22 | ₩11,053 | ₩12,193 | ₩11,012 | ₩11,750 | +6.31% | 297.5만 |
|---|
| 2025.12.19 | ₩13,199 | ₩13,320 | ₩10,664 | ₩11,187 | -15.24% | 887.3만 |
|---|
| 2025.12.18 | ₩12,461 | ₩14,621 | ₩12,407 | ₩12,931 | +3.77% | 1293.9만 |
|---|
| 2025.12.17 | ₩11,428 | ₩11,737 | ₩10,382 | ₩10,597 | -7.28% | 341.8만 |
|---|
| 2025.12.16 | ₩11,026 | ₩11,938 | ₩10,986 | ₩11,361 | +3.04% | 183.3만 |
|---|
| 2025.12.15 | ₩11,898 | ₩12,233 | ₩11,187 | ₩11,214 | -5.75% | 189.7만 |
|---|
| 2025.12.12 | ₩11,670 | ₩11,978 | ₩11,401 | ₩11,750 | +0.69% | 149.8만 |
|---|
| 2025.12.11 | ₩11,147 | ₩11,817 | ₩11,106 | ₩11,737 | +5.29% | 163만 |
|---|
| 2025.12.10 | ₩11,187 | ₩11,670 | ₩10,865 | ₩11,348 | +1.44% | 146.2만 |
|---|
| 2025.12.09 | ₩11,173 | ₩11,495 | ₩10,932 | ₩11,214 | +0.36% | 129만 |
|---|
| 2025.12.08 | ₩11,415 | ₩12,045 | ₩11,053 | ₩11,334 | -0.71% | 169만 |
|---|
| 2025.12.05 | ₩10,744 | ₩11,831 | ₩10,691 | ₩11,227 | +4.49% | 344.5만 |
|---|
| 2025.12.04 | ₩9,591 | ₩10,959 | ₩9,416 | ₩10,811 | +12.73% | 286.4만 |
|---|
| 2025.12.03 | ₩9,202 | ₩9,725 | ₩9,014 | ₩9,631 | +4.66% | 130.1만 |
|---|
| 2025.12.02 | ₩8,652 | ₩9,416 | ₩8,531 | ₩9,296 | +7.44% | 168.6만 |
|---|
| 2025.12.01 | ₩8,719 | ₩8,772 | ₩8,370 | ₩8,598 | -1.38% | 175.5만 |
|---|
| 2025.11.28 | ₩8,424 | ₩9,027 | ₩8,290 | ₩9,000 | +6.85% | 137.6만 |
|---|
| 2025.11.26 | ₩8,088 | ₩8,451 | ₩8,008 | ₩8,343 | +3.15% | 161.1만 |
|---|
| 2025.11.25 | ₩8,048 | ₩8,142 | ₩7,659 | ₩8,075 | +0.33% | 143.1만 |
|---|
| 2025.11.24 | ₩8,397 | ₩8,397 | ₩7,954 | ₩8,048 | -4.15% | 181만 |
|---|
| 2025.11.21 | ₩8,383 | ₩8,625 | ₩7,780 | ₩8,370 | -0.16% | 532.1만 |
|---|
| 2025.11.20 | ₩9,135 | ₩9,363 | ₩8,397 | ₩8,424 | -7.78% | 176만 |
|---|
| 2025.11.19 | ₩9,014 | ₩9,322 | ₩8,504 | ₩8,746 | -2.98% | 192만 |
|---|
| 2025.11.18 | ₩8,786 | ₩9,577 | ₩8,746 | ₩9,175 | +4.43% | 210.9만 |
|---|
| 2025.11.17 | ₩9,336 | ₩9,524 | ₩8,746 | ₩8,826 | -5.46% | 221.8만 |
|---|
| 2025.11.14 | ₩9,041 | ₩9,765 | ₩8,933 | ₩9,443 | +4.45% | 174.6만 |
|---|
| 2025.11.13 | ₩10,087 | ₩10,328 | ₩9,389 | ₩9,443 | -6.38% | 266.5만 |
|---|
| 2025.11.12 | ₩9,899 | ₩10,409 | ₩9,524 | ₩10,342 | +4.47% | 243.6만 |
|---|
| 2025.11.11 | ₩9,993 | ₩10,087 | ₩9,363 | ₩9,913 | -0.81% | 133.6만 |
|---|
| 2025.11.10 | ₩10,489 | ₩10,744 | ₩9,738 | ₩10,141 | -3.32% | 176.4만 |
|---|
| 2025.11.07 | ₩10,141 | ₩10,154 | ₩9,054 | ₩10,087 | -0.53% | 323.5만 |
|---|
| 2025.11.06 | ₩11,294 | ₩11,334 | ₩10,248 | ₩10,355 | -8.31% | 320.6만 |
|---|
| 2025.11.05 | ₩10,127 | ₩11,683 | ₩9,993 | ₩11,388 | +12.45% | 404.9만 |
|---|
| 2025.11.04 | ₩10,664 | ₩11,361 | ₩9,805 | ₩9,926 | -6.92% | 592만 |
|---|
| 2025.11.03 | ₩11,737 | ₩12,193 | ₩11,080 | ₩11,133 | -5.14% | 431.4만 |
|---|
| 2025.10.31 | ₩10,436 | ₩12,340 | ₩10,369 | ₩12,005 | +15.04% | 1588.4만 |
|---|
| 2025.10.30 | ₩10,691 | ₩10,784 | ₩10,302 | ₩10,369 | -3.01% | 209.6만 |
|---|
| 2025.10.29 | ₩10,409 | ₩11,469 | ₩10,127 | ₩10,972 | +5.41% | 522.4만 |
|---|
| 2025.10.28 | ₩10,516 | ₩10,717 | ₩10,114 | ₩10,235 | -2.68% | 228.7만 |
|---|
| 2025.10.27 | ₩10,905 | ₩11,026 | ₩10,422 | ₩10,583 | -2.95% | 242.1만 |
|---|
| 2025.10.24 | ₩10,999 | ₩11,120 | ₩10,556 | ₩10,664 | -3.05% | 236.1만 |
|---|
| 2025.10.23 | ₩10,556 | ₩10,650 | ₩10,235 | ₩10,422 | -1.27% | 171.5만 |
|---|
| 2025.10.22 | ₩10,825 | ₩10,959 | ₩10,020 | ₩10,476 | -3.22% | 266.4만 |
|---|
| 2025.10.21 | ₩11,737 | ₩11,737 | ₩10,905 | ₩11,147 | -5.03% | 234.2만 |
|---|
| 2025.10.20 | ₩11,670 | ₩12,005 | ₩11,361 | ₩11,790 | +1.03% | 254.9만 |
|---|
| 2025.10.17 | ₩12,086 | ₩12,247 | ₩11,214 | ₩11,375 | -5.88% | 439.4만 |
|---|
| 2025.10.16 | ₩14,554 | ₩14,822 | ₩12,407 | ₩12,475 | -14.29% | 486.1만 |
|---|
| 2025.10.15 | ₩15,962 | ₩16,083 | ₩13,856 | ₩14,366 | -10.00% | 600.7만 |
|---|
| 2025.10.14 | ₩13,159 | ₩15,694 | ₩12,568 | ₩15,332 | +16.51% | 1028.7만 |
|---|
| 2025.10.13 | ₩13,414 | ₩13,950 | ₩13,025 | ₩13,642 | +1.70% | 548만 |
|---|
| 2025.10.10 | ₩13,346 | ₩13,454 | ₩12,193 | ₩12,421 | -6.93% | 398.2만 |
|---|