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 | ₩23,839 | ₩24,214 | ₩22,606 | ₩24,161 | +1.35% | 614.1만 |
| 2026.10.08 | ₩24,040 | ₩24,563 | ₩22,191 | ₩23,115 | -3.85% | 1054만 |
| 2026.10.07 | ₩25,501 | ₩25,594 | ₩23,504 | ₩24,616 | -3.47% | 1261.7만 |
| 2026.10.06 | ₩24,790 | ₩28,221 | ₩24,536 | ₩27,671 | +11.62% | 1279.8만 |
| 2026.10.05 | ₩24,268 | ₩24,362 | ₩22,593 | ₩24,214 | -0.22% | 549만 |
| 2026.10.02 | ₩23,115 | ₩24,844 | ₩23,048 | ₩24,750 | +7.07% | 769.8만 |
| 2026.10.01 | ₩22,084 | ₩22,955 | ₩21,467 | ₩22,204 | +0.55% | 370.1만 |
| 2026.09.30 | ₩22,794 | ₩23,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,003 |
| -3.47% |
| 409만 |
| 2026.09.29 | ₩23,477 | ₩23,558 | ₩22,432 | ₩22,646 | -3.54% | 660.8만 |
|---|
| 2026.09.28 | ₩21,641 | ₩21,896 | ₩21,105 | ₩21,628 | -0.06% | 404.1만 |
|---|
| 2026.09.25 | ₩22,057 | ₩22,754 | ₩21,909 | ₩22,097 | +0.18% | 377.2만 |
|---|
| 2026.09.24 | ₩22,043 | ₩22,392 | ₩21,239 | ₩21,963 | -0.36% | 486.6만 |
|---|
| 2026.09.23 | ₩23,571 | ₩23,919 | ₩22,941 | ₩23,022 | -2.33% | 344만 |
|---|
| 2026.09.22 | ₩23,638 | ₩25,286 | ₩23,008 | ₩23,933 | +1.25% | 624.5만 |
|---|
| 2026.09.21 | ₩24,563 | ₩24,750 | ₩23,625 | ₩24,067 | -2.02% | 481.1만 |
|---|
| 2026.09.18 | ₩23,852 | ₩24,630 | ₩23,008 | ₩24,268 | +1.74% | 825.3만 |
|---|
| 2026.09.17 | ₩21,869 | ₩24,348 | ₩21,842 | ₩23,732 | +8.52% | 936.2만 |
|---|
| 2026.09.16 | ₩21,172 | ₩21,427 | ₩20,221 | ₩20,770 | -1.90% | 446.5만 |
|---|
| 2026.09.15 | ₩20,355 | ₩20,971 | ₩20,154 | ₩20,435 | +0.39% | 362.4만 |
|---|
| 2026.09.14 | ₩19,939 | ₩20,851 | ₩19,712 | ₩20,476 | +2.69% | 451.9만 |
|---|
| 2026.09.11 | ₩21,454 | ₩22,177 | ₩21,038 | ₩21,293 | -0.75% | 542만 |
|---|
| 2026.09.10 | ₩21,534 | ₩21,896 | ₩20,757 | ₩20,891 | -2.99% | 579.9만 |
|---|
| 2026.09.09 | ₩23,986 | ₩24,563 | ₩22,017 | ₩22,204 | -7.43% | 768.1만 |
|---|
| 2026.09.08 | ₩20,342 | ₩24,228 | ₩20,261 | ₩23,799 | +17.00% | 1392.7만 |
|---|
| 2026.09.04 | ₩19,457 | ₩20,221 | ₩19,430 | ₩20,033 | +2.96% | 586.5만 |
|---|
| 2026.09.03 | ₩19,149 | ₩20,073 | ₩18,532 | ₩19,658 | +2.66% | 1007.6만 |
|---|
| 2026.09.02 | ₩20,502 | ₩21,387 | ₩18,653 | ₩19,296 | -5.88% | 1539만 |
|---|
| 2026.09.01 | ₩22,606 | ₩23,223 | ₩21,883 | ₩22,888 | +1.24% | 626.4만 |
|---|
| 2026.08.31 | ₩23,866 | ₩23,866 | ₩22,432 | ₩23,089 | -3.26% | 905.6만 |
|---|
| 2026.08.28 | ₩25,554 | ₩25,849 | ₩23,638 | ₩23,799 | -6.87% | 498.2만 |
|---|
| 2026.08.27 | ₩26,465 | ₩26,586 | ₩25,527 | ₩25,889 | -2.18% | 390.8만 |
|---|
| 2026.08.26 | ₩25,380 | ₩26,666 | ₩24,817 | ₩25,554 | +0.69% | 402.4만 |
|---|
| 2026.08.25 | ₩26,063 | ₩26,894 | ₩25,568 | ₩25,849 | -0.82% | 496.5만 |
|---|
| 2026.08.24 | ₩25,045 | ₩25,300 | ₩23,370 | ₩25,125 | +0.32% | 742.1만 |
|---|
| 2026.08.21 | ₩25,474 | ₩26,881 | ₩24,764 | ₩26,184 | +2.79% | 756.8만 |
|---|
| 2026.08.20 | ₩27,082 | ₩27,578 | ₩24,161 | ₩24,603 | -9.15% | 1094.1만 |
|---|
| 2026.08.19 | ₩28,784 | ₩28,985 | ₩26,184 | ₩27,202 | -5.49% | 1106.9만 |
|---|
| 2026.08.18 | ₩28,382 | ₩32,670 | ₩27,752 | ₩29,078 | +2.46% | 1349.3만 |
|---|
| 2026.08.17 | ₩29,976 | ₩30,351 | ₩28,475 | ₩29,963 | -0.04% | 611.2만 |
|---|
| 2026.08.14 | ₩26,988 | ₩31,598 | ₩26,867 | ₩29,976 | +11.07% | 1054.2만 |
|---|
| 2026.08.13 | ₩28,167 | ₩30,284 | ₩26,760 | ₩27,256 | -3.24% | 752.3만 |
|---|
| 2026.08.12 | ₩26,961 | ₩30,405 | ₩26,908 | ₩29,038 | +7.70% | 1258만 |
|---|
| 2026.08.11 | ₩27,846 | ₩28,971 | ₩25,568 | ₩25,728 | -7.60% | 651만 |
|---|
| 2026.08.10 | ₩27,591 | ₩27,886 | ₩26,532 | ₩26,573 | -3.69% | 426.6만 |
|---|
| 2026.08.07 | ₩27,604 | ₩28,274 | ₩25,045 | ₩27,377 | -0.83% | 889.8만 |
|---|
| 2026.08.06 | ₩27,470 | ₩29,199 | ₩26,733 | ₩27,229 | -0.88% | 548.9만 |
|---|
| 2026.08.05 | ₩29,373 | ₩31,303 | ₩28,288 | ₩28,328 | -3.56% | 588.3만 |
|---|
| 2026.08.04 | ₩29,279 | ₩31,222 | ₩28,931 | ₩30,150 | +2.97% | 626.8만 |
|---|
| 2026.08.03 | ₩27,712 | ₩29,346 | ₩26,144 | ₩28,596 | +3.19% | 1044.8만 |
|---|
| 2026.07.31 | ₩34,090 | ₩34,439 | ₩28,891 | ₩28,958 | -15.06% | 798.5만 |
|---|
| 2026.07.30 | ₩26,238 | ₩31,839 | ₩26,238 | ₩31,651 | +20.63% | 1258.1만 |
|---|
| 2026.07.29 | ₩27,283 | ₩28,328 | ₩24,107 | ₩24,228 | -11.20% | 1123.5만 |
|---|
| 2026.07.28 | ₩26,975 | ₩27,269 | ₩25,527 | ₩26,345 | -2.33% | 908만 |
|---|
| 2026.07.27 | ₩28,743 | ₩29,454 | ₩27,202 | ₩28,797 | +0.19% | 569.7만 |
|---|
| 2026.07.24 | ₩31,102 | ₩31,263 | ₩27,993 | ₩28,489 | -8.40% | 799.9만 |
|---|
| 2026.07.23 | ₩29,896 | ₩33,635 | ₩29,628 | ₩31,222 | +4.44% | 1173.5만 |
|---|
| 2026.07.22 | ₩27,685 | ₩30,459 | ₩27,470 | ₩30,110 | +8.76% | 810.1만 |
|---|
| 2026.07.21 | ₩26,934 | ₩29,722 | ₩26,144 | ₩28,998 | +7.66% | 978.6만 |
|---|
| 2026.07.20 | ₩25,903 | ₩27,149 | ₩25,246 | ₩26,586 | +2.64% | 1089.2만 |
|---|
| 2026.07.17 | ₩22,834 | ₩25,782 | ₩22,124 | ₩24,790 | +8.57% | 1275.7만 |
|---|
| 2026.07.16 | ₩26,224 | ₩26,372 | ₩22,620 | ₩23,129 | -11.80% | 1080.3만 |
|---|
| 2026.07.15 | ₩28,489 | ₩30,325 | ₩25,460 | ₩27,135 | -4.75% | 912.4만 |
|---|
| 2026.07.14 | ₩28,408 | ₩30,673 | ₩27,564 | ₩28,609 | +0.71% | 1960.2만 |
|---|
| 2026.07.13 | ₩27,725 | ₩28,140 | ₩25,367 | ₩25,568 | -7.78% | 950.7만 |
|---|
| 2026.07.10 | ₩30,338 | ₩30,432 | ₩27,176 | ₩28,181 | -7.11% | 1238.4만 |
|---|
| 2026.07.09 | ₩32,428 | ₩32,897 | ₩30,204 | ₩30,820 | -4.96% | 1809.7만 |
|---|
| 2026.07.08 | ₩28,382 | ₩31,330 | ₩27,591 | ₩30,204 | +6.42% | 2150.3만 |
|---|
| 2026.07.07 | ₩37,655 | ₩39,102 | ₩34,465 | ₩34,787 | -7.62% | 1260만 |
|---|
| 2026.07.06 | ₩38,579 | ₩41,969 | ₩36,449 | ₩39,839 | +3.27% | 944.2만 |
|---|
| 2026.07.02 | ₩42,304 | ₩42,881 | ₩35,752 | ₩37,668 | -10.96% | 1175.8만 |
|---|
| 2026.07.01 | ₩46,244 | ₩50,117 | ₩42,157 | ₩42,733 | -7.59% | 1520.5만 |
|---|
| 2026.06.30 | ₩38,727 | ₩50,760 | ₩38,713 | ₩48,254 | +24.60% | 2674.6만 |
|---|
| 2026.06.29 | ₩34,224 | ₩41,273 | ₩33,836 | ₩39,933 | +16.68% | 2120.7만 |
|---|
| 2026.06.26 | ₩27,028 | ₩34,171 | ₩25,903 | ₩32,160 | +18.99% | 2712.4만 |
|---|
| 2026.06.25 | ₩29,480 | ₩30,284 | ₩24,656 | ₩26,331 | -10.68% | 1130.1만 |
|---|
| 2026.06.24 | ₩33,648 | ₩33,769 | ₩27,162 | ₩28,891 | -14.14% | 2523.5만 |
|---|
| 2026.06.23 | ₩29,748 | ₩32,964 | ₩28,382 | ₩29,239 | -1.71% | 781.7만 |
|---|
| 2026.06.22 | ₩31,691 | ₩35,162 | ₩30,579 | ₩32,683 | +3.13% | 1137.9만 |
|---|
| 2026.06.18 | ₩27,712 | ₩32,643 | ₩25,903 | ₩32,214 | +16.25% | 1495만 |
|---|
| 2026.06.17 | ₩26,251 | ₩30,110 | ₩26,238 | ₩26,854 | +2.30% | 1063.6만 |
|---|
| 2026.06.16 | ₩22,780 | ₩27,980 | ₩22,713 | ₩26,465 | +16.18% | 1433.9만 |
|---|
| 2026.06.15 | ₩23,946 | ₩24,951 | ₩22,378 | ₩23,450 | -2.07% | 741.9만 |
|---|
| 2026.06.12 | ₩23,692 | ₩24,295 | ₩22,084 | ₩22,700 | -4.19% | 702만 |
|---|
| 2026.06.11 | ₩21,842 | ₩23,919 | ₩21,373 | ₩23,705 | +8.53% | 761.1만 |
|---|
| 2026.06.10 | ₩23,182 | ₩25,594 | ₩21,454 | ₩21,722 | -6.30% | 895.3만 |
|---|
| 2026.06.09 | ₩24,187 | ₩26,372 | ₩22,325 | ₩23,437 | -3.10% | 2198만 |
|---|
| 2026.06.08 | ₩23,397 | ₩24,576 | ₩20,181 | ₩20,770 | -11.23% | 1837.6만 |
|---|
| 2026.06.05 | ₩27,336 | ₩27,470 | ₩23,048 | ₩23,223 | -15.05% | 1070만 |
|---|
| 2026.06.04 | ₩28,100 | ₩30,686 | ₩27,229 | ₩28,676 | +2.05% | 627.4만 |
|---|
| 2026.06.03 | ₩32,067 | ₩32,107 | ₩28,824 | ₩29,226 | -8.86% | 832.6만 |
|---|
| 2026.06.02 | ₩28,958 | ₩34,492 | ₩28,274 | ₩33,018 | +14.02% | 1157.7만 |
|---|
| 2026.06.01 | ₩28,462 | ₩29,440 | ₩27,095 | ₩28,556 | +0.33% | 636.1만 |
|---|
| 2026.05.29 | ₩32,227 | ₩32,428 | ₩27,712 | ₩29,025 | -9.94% | 901.8만 |
|---|
| 2026.05.28 | ₩31,370 | ₩34,171 | ₩29,614 | ₩32,683 | +4.19% | 713.9만 |
|---|
| 2026.05.27 | ₩31,142 | ₩33,594 | ₩29,494 | ₩31,745 | +1.94% | 915만 |
|---|
| 2026.05.26 | ₩34,104 | ₩37,105 | ₩31,799 | ₩32,696 | -4.13% | 1220.7만 |
|---|
| 2026.05.22 | ₩34,144 | ₩36,623 | ₩33,460 | ₩33,514 | -1.84% | 1207.7만 |
|---|
| 2026.05.21 | ₩26,680 | ₩36,047 | ₩26,452 | ₩35,350 | +32.50% | 2236만 |
|---|
| 2026.05.20 | ₩23,263 | ₩27,470 | ₩21,735 | ₩27,095 | +16.47% | 1623.4만 |
|---|
| 2026.05.19 | ₩23,316 | ₩24,455 | ₩21,615 | ₩23,263 | -0.23% | 794만 |
|---|
| 2026.05.18 | ₩27,752 | ₩27,939 | ₩22,124 | ₩23,772 | -14.34% | 1564.1만 |
|---|
| 2026.05.15 | ₩26,733 | ₩30,593 | ₩25,876 | ₩28,623 | +7.07% | 1508.3만 |
|---|
| 2026.05.14 | ₩25,326 | ₩29,896 | ₩24,455 | ₩28,944 | +14.29% | 1326.6만 |
|---|
| 2026.05.13 | ₩23,678 | ₩27,162 | ₩21,842 | ₩26,693 | +12.73% | 1760.1만 |
|---|
| 2026.05.12 | ₩21,990 | ₩22,968 | ₩19,484 | ₩22,901 | +4.14% | 1646만 |
|---|
| 2026.05.11 | ₩18,264 | ₩22,566 | ₩17,554 | ₩21,360 | +16.95% | 1317.7만 |
|---|
| 2026.05.08 | ₩16,697 | ₩18,720 | ₩16,482 | ₩18,358 | +9.95% | 961.1만 |
|---|
| 2026.05.07 | ₩16,750 | ₩17,125 | ₩15,705 | ₩16,455 | -1.76% | 635.4만 |
|---|
| 2026.05.06 | ₩18,224 | ₩19,001 | ₩16,402 | ₩17,166 | -5.81% | 974.9만 |
|---|
| 2026.05.05 | ₩17,688 | ₩18,841 | ₩16,951 | ₩18,157 | +2.65% | 1087.2만 |
|---|
| 2026.05.04 | ₩17,702 | ₩18,425 | ₩16,228 | ₩17,447 | -1.44% | 770.7만 |
|---|
| 2026.05.01 | ₩17,769 | ₩19,162 | ₩16,790 | ₩17,836 | +0.38% | 1030.8만 |
|---|
| 2026.04.30 | ₩17,822 | ₩17,916 | ₩16,080 | ₩17,420 | -2.26% | 1381.8만 |
|---|
| 2026.04.29 | ₩15,276 | ₩18,305 | ₩14,727 | ₩18,278 | +19.65% | 1865.9만 |
|---|
| 2026.04.28 | ₩13,722 | ₩13,856 | ₩12,918 | ₩13,320 | -2.93% | 357.9만 |
|---|
| 2026.04.27 | ₩14,981 | ₩14,981 | ₩13,494 | ₩14,311 | -4.47% | 373.4만 |
|---|
| 2026.04.24 | ₩16,563 | ₩16,643 | ₩14,432 | ₩14,981 | -9.55% | 574.9만 |
|---|
| 2026.04.23 | ₩15,785 | ₩16,656 | ₩14,794 | ₩16,308 | +3.31% | 1035.2만 |
|---|
| 2026.04.22 | ₩13,387 | ₩15,919 | ₩13,387 | ₩15,812 | +18.12% | 1705.8만 |
|---|
| 2026.04.21 | ₩11,430 | ₩13,856 | ₩11,430 | ₩12,717 | +11.25% | 1882.4만 |
|---|
| 2026.04.20 | ₩9,568 | ₩11,658 | ₩9,461 | ₩11,591 | +21.15% | 646.1만 |
|---|
| 2026.04.17 | ₩10,010 | ₩10,104 | ₩9,621 | ₩9,715 | -2.95% | 157.5만 |
|---|
| 2026.04.16 | ₩10,251 | ₩10,251 | ₩9,487 | ₩9,849 | -3.92% | 206.9만 |
|---|
| 2026.04.15 | ₩9,836 | ₩10,238 | ₩9,742 | ₩10,090 | +2.59% | 217.5만 |
|---|
| 2026.04.14 | ₩9,648 | ₩10,399 | ₩9,474 | ₩9,782 | +1.39% | 347.5만 |
|---|
| 2026.04.13 | ₩8,844 | ₩9,353 | ₩8,710 | ₩9,152 | +3.48% | 150.7만 |
|---|
| 2026.04.10 | ₩8,817 | ₩9,152 | ₩8,817 | ₩8,911 | +1.06% | 103.1만 |
|---|
| 2026.04.09 | ₩8,576 | ₩9,340 | ₩8,509 | ₩8,777 | +2.34% | 191.4만 |
|---|
| 2026.04.08 | ₩9,032 | ₩9,152 | ₩8,523 | ₩8,590 | -4.90% | 127.9만 |
|---|
| 2026.04.07 | ₩8,871 | ₩8,978 | ₩8,295 | ₩8,402 | -5.29% | 137.8만 |
|---|
| 2026.04.06 | ₩8,831 | ₩9,206 | ₩8,831 | ₩8,938 | +1.21% | 105.1만 |
|---|
| 2026.04.02 | ₩8,456 | ₩8,938 | ₩8,389 | ₩8,844 | +4.60% | 98.9만 |
|---|
| 2026.04.01 | ₩8,938 | ₩9,032 | ₩8,536 | ₩8,657 | -3.15% | 103.1만 |
|---|
| 2026.03.31 | ₩8,415 | ₩8,858 | ₩8,402 | ₩8,750 | +3.98% | 77.5만 |
|---|
| 2026.03.30 | ₩8,643 | ₩8,978 | ₩8,281 | ₩8,348 | -3.41% | 124.4만 |
|---|
| 2026.03.27 | ₩9,085 | ₩9,219 | ₩8,576 | ₩8,750 | -3.69% | 98.1만 |
|---|
| 2026.03.26 | ₩9,353 | ₩9,541 | ₩9,193 | ₩9,219 | -1.43% | 115.7만 |
|---|
| 2026.03.25 | ₩9,380 | ₩9,796 | ₩9,313 | ₩9,514 | +1.43% | 179.2만 |
|---|
| 2026.03.24 | ₩8,831 | ₩9,353 | ₩8,831 | ₩9,300 | +5.31% | 109.7만 |
|---|
| 2026.03.23 | ₩8,965 | ₩9,152 | ₩8,670 | ₩8,992 | +0.30% | 109.2만 |
|---|
| 2026.03.20 | ₩8,978 | ₩9,300 | ₩8,590 | ₩8,831 | -1.64% | 149.2만 |
|---|
| 2026.03.19 | ₩8,844 | ₩9,179 | ₩8,643 | ₩9,045 | +2.27% | 107.3만 |
|---|
| 2026.03.18 | ₩9,367 | ₩9,394 | ₩8,992 | ₩9,099 | -2.86% | 127.8만 |
|---|
| 2026.03.17 | ₩9,260 | ₩9,621 | ₩9,179 | ₩9,420 | +1.74% | 113.4만 |
|---|
| 2026.03.16 | ₩8,992 | ₩9,353 | ₩8,884 | ₩9,260 | +2.98% | 116만 |
|---|
| 2026.03.13 | ₩9,380 | ₩9,581 | ₩8,844 | ₩8,884 | -5.29% | 137.5만 |
|---|
| 2026.03.12 | ₩9,420 | ₩9,621 | ₩9,166 | ₩9,367 | -0.57% | 118.2만 |
|---|
| 2026.03.11 | ₩9,380 | ₩10,037 | ₩9,313 | ₩9,528 | +1.57% | 155.2만 |
|---|
| 2026.03.10 | ₩9,755 | ₩9,876 | ₩9,380 | ₩9,447 | -3.16% | 139.5만 |
|---|
| 2026.03.09 | ₩9,273 | ₩10,037 | ₩8,710 | ₩9,889 | +6.65% | 288.8만 |
|---|
| 2026.03.06 | ₩10,693 | ₩10,908 | ₩10,144 | ₩10,184 | -4.76% | 139.1만 |
|---|
| 2026.03.05 | ₩11,270 | ₩11,564 | ₩10,653 | ₩10,827 | -3.92% | 123.3만 |
|---|
| 2026.03.04 | ₩10,921 | ₩11,605 | ₩10,801 | ₩11,484 | +5.15% | 147.7만 |
|---|
| 2026.03.03 | ₩10,734 | ₩10,975 | ₩10,385 | ₩10,626 | -1.00% | 105.6만 |
|---|
| 2026.03.02 | ₩10,385 | ₩11,283 | ₩10,211 | ₩11,162 | +7.48% | 115.1만 |
|---|
| 2026.02.27 | ₩11,819 | ₩11,819 | ₩10,680 | ₩10,908 | -7.71% | 138.2만 |
|---|
| 2026.02.26 | ₩11,296 | ₩12,181 | ₩11,095 | ₩12,154 | +7.59% | 137.6만 |
|---|
| 2026.02.25 | ₩11,926 | ₩12,194 | ₩11,497 | ₩11,524 | -3.37% | 157.5만 |
|---|
| 2026.02.24 | ₩10,332 | ₩12,020 | ₩10,104 | ₩11,966 | +15.82% | 244.7만 |
|---|
| 2026.02.23 | ₩10,157 | ₩10,412 | ₩10,037 | ₩10,305 | +1.45% | 95.6만 |
|---|
| 2026.02.20 | ₩10,224 | ₩10,479 | ₩9,983 | ₩10,291 | +0.66% | 135.5만 |
|---|
| 2026.02.19 | ₩9,715 | ₩10,412 | ₩9,648 | ₩10,385 | +6.90% | 114.8만 |
|---|
| 2026.02.18 | ₩9,796 | ₩10,050 | ₩9,487 | ₩9,956 | +1.64% | 126.1만 |
|---|
| 2026.02.17 | ₩9,554 | ₩9,849 | ₩9,394 | ₩9,755 | +2.10% | 96.6만 |
|---|
| 2026.02.13 | ₩9,394 | ₩9,889 | ₩9,219 | ₩9,675 | +3.00% | 137.2만 |
|---|
| 2026.02.12 | ₩10,037 | ₩10,037 | ₩9,273 | ₩9,394 | -6.41% | 147.3만 |
|---|
| 2026.02.11 | ₩10,090 | ₩10,157 | ₩9,434 | ₩9,903 | -1.86% | 129.2만 |
|---|
| 2026.02.10 | ₩9,889 | ₩10,238 | ₩9,635 | ₩9,943 | +0.54% | 127.8만 |
|---|
| 2026.02.09 | ₩9,742 | ₩10,157 | ₩9,621 | ₩9,983 | +2.48% | 179.8만 |
|---|
| 2026.02.06 | ₩8,858 | ₩9,702 | ₩8,844 | ₩9,635 | +8.77% | 181.6만 |
|---|
| 2026.02.05 | ₩9,260 | ₩9,313 | ₩8,509 | ₩8,523 | -7.96% | 157.3만 |
|---|
| 2026.02.04 | ₩10,412 | ₩10,519 | ₩9,300 | ₩9,501 | -8.75% | 220.5만 |
|---|
| 2026.02.03 | ₩10,265 | ₩10,425 | ₩9,863 | ₩10,345 | +0.78% | 206.3만 |
|---|
| 2026.02.02 | ₩10,787 | ₩11,109 | ₩9,822 | ₩9,849 | -8.70% | 276.3만 |
|---|
| 2026.01.30 | ₩11,698 | ₩12,248 | ₩10,908 | ₩10,975 | -6.19% | 217.6만 |
|---|
| 2026.01.29 | ₩12,744 | ₩12,851 | ₩11,672 | ₩12,047 | -5.47% | 213.7만 |
|---|
| 2026.01.28 | ₩13,065 | ₩13,333 | ₩12,569 | ₩12,904 | -1.23% | 285.7만 |
|---|
| 2026.01.27 | ₩12,141 | ₩12,851 | ₩11,819 | ₩12,851 | +5.85% | 266.9만 |
|---|
| 2026.01.26 | ₩13,320 | ₩13,347 | ₩12,167 | ₩12,181 | -8.55% | 242만 |
|---|
| 2026.01.23 | ₩13,574 | ₩14,124 | ₩13,079 | ₩13,574 | 0.00% | 350.2만 |
|---|
| 2026.01.22 | ₩12,811 | ₩14,043 | ₩12,610 | ₩13,293 | +3.77% | 498.3만 |
|---|
| 2026.01.21 | ₩12,181 | ₩12,864 | ₩11,605 | ₩12,529 | +2.86% | 590.8만 |
|---|
| 2026.01.20 | ₩11,149 | ₩12,167 | ₩10,841 | ₩11,578 | +3.85% | 554.9만 |
|---|
| 2026.01.16 | ₩10,023 | ₩11,122 | ₩9,889 | ₩10,774 | +7.49% | 331.6만 |
|---|
| 2026.01.15 | ₩10,023 | ₩10,171 | ₩9,729 | ₩9,983 | -0.40% | 165.7만 |
|---|
| 2026.01.14 | ₩10,050 | ₩10,251 | ₩9,876 | ₩10,037 | -0.13% | 114.5만 |
|---|
| 2026.01.13 | ₩10,224 | ₩10,506 | ₩10,077 | ₩10,077 | -1.44% | 188.4만 |
|---|
| 2026.01.12 | ₩10,023 | ₩10,492 | ₩9,809 | ₩10,117 | +0.94% | 145.8만 |
|---|
| 2026.01.09 | ₩10,533 | ₩10,653 | ₩10,131 | ₩10,157 | -3.56% | 137.8만 |
|---|
| 2026.01.08 | ₩10,667 | ₩11,015 | ₩10,399 | ₩10,452 | -2.01% | 193.8만 |
|---|
| 2026.01.07 | ₩11,002 | ₩11,069 | ₩10,171 | ₩10,385 | -5.60% | 175.4만 |
|---|
| 2026.01.06 | ₩11,122 | ₩11,310 | ₩10,747 | ₩11,122 | 0.00% | 146만 |
|---|
| 2026.01.05 | ₩11,162 | ₩11,444 | ₩10,600 | ₩11,042 | -1.08% | 179.6만 |
|---|
| 2026.01.02 | ₩10,023 | ₩11,256 | ₩9,983 | ₩10,948 | +9.22% | 189.1만 |
|---|
| 2025.12.31 | ₩10,399 | ₩10,439 | ₩9,568 | ₩9,796 | -5.80% | 188.9만 |
|---|
| 2025.12.30 | ₩10,948 | ₩11,203 | ₩10,466 | ₩10,640 | -2.82% | 186.7만 |
|---|
| 2025.12.29 | ₩11,042 | ₩11,323 | ₩10,881 | ₩10,935 | -0.97% | 149만 |
|---|
| 2025.12.26 | ₩11,725 | ₩11,819 | ₩11,136 | ₩11,363 | -3.09% | 113.3만 |
|---|
| 2025.12.24 | ₩11,792 | ₩11,899 | ₩11,350 | ₩11,752 | -0.34% | 100.5만 |
|---|
| 2025.12.23 | ₩11,913 | ₩12,395 | ₩11,524 | ₩11,779 | -1.12% | 284.1만 |
|---|
| 2025.12.22 | ₩11,042 | ₩12,181 | ₩11,002 | ₩11,739 | +6.31% | 297.5만 |
|---|
| 2025.12.19 | ₩13,186 | ₩13,306 | ₩10,653 | ₩11,176 | -15.24% | 887.3만 |
|---|
| 2025.12.18 | ₩12,449 | ₩14,606 | ₩12,395 | ₩12,918 | +3.77% | 1293.9만 |
|---|
| 2025.12.17 | ₩11,417 | ₩11,725 | ₩10,372 | ₩10,586 | -7.28% | 341.8만 |
|---|
| 2025.12.16 | ₩11,015 | ₩11,926 | ₩10,975 | ₩11,350 | +3.04% | 183.3만 |
|---|
| 2025.12.15 | ₩11,886 | ₩12,221 | ₩11,176 | ₩11,203 | -5.75% | 189.7만 |
|---|
| 2025.12.12 | ₩11,658 | ₩11,966 | ₩11,390 | ₩11,739 | +0.69% | 149.8만 |
|---|
| 2025.12.11 | ₩11,136 | ₩11,806 | ₩11,095 | ₩11,725 | +5.29% | 163만 |
|---|
| 2025.12.10 | ₩11,176 | ₩11,658 | ₩10,854 | ₩11,337 | +1.44% | 146.2만 |
|---|
| 2025.12.09 | ₩11,162 | ₩11,484 | ₩10,921 | ₩11,203 | +0.36% | 129만 |
|---|
| 2025.12.08 | ₩11,404 | ₩12,033 | ₩11,042 | ₩11,323 | -0.71% | 169만 |
|---|
| 2025.12.05 | ₩10,734 | ₩11,819 | ₩10,680 | ₩11,216 | +4.49% | 344.5만 |
|---|
| 2025.12.04 | ₩9,581 | ₩10,948 | ₩9,407 | ₩10,801 | +12.73% | 286.4만 |
|---|
| 2025.12.03 | ₩9,193 | ₩9,715 | ₩9,005 | ₩9,621 | +4.66% | 130.1만 |
|---|
| 2025.12.02 | ₩8,643 | ₩9,407 | ₩8,523 | ₩9,286 | +7.44% | 168.6만 |
|---|
| 2025.12.01 | ₩8,710 | ₩8,764 | ₩8,362 | ₩8,590 | -1.38% | 175.5만 |
|---|
| 2025.11.28 | ₩8,415 | ₩9,018 | ₩8,281 | ₩8,992 | +6.85% | 137.6만 |
|---|
| 2025.11.26 | ₩8,080 | ₩8,442 | ₩8,000 | ₩8,335 | +3.15% | 161.1만 |
|---|
| 2025.11.25 | ₩8,040 | ₩8,134 | ₩7,652 | ₩8,067 | +0.33% | 143.1만 |
|---|
| 2025.11.24 | ₩8,389 | ₩8,389 | ₩7,946 | ₩8,040 | -4.15% | 181만 |
|---|
| 2025.11.21 | ₩8,375 | ₩8,616 | ₩7,772 | ₩8,362 | -0.16% | 532.1만 |
|---|
| 2025.11.20 | ₩9,126 | ₩9,353 | ₩8,389 | ₩8,415 | -7.78% | 176만 |
|---|
| 2025.11.19 | ₩9,005 | ₩9,313 | ₩8,496 | ₩8,737 | -2.98% | 192만 |
|---|
| 2025.11.18 | ₩8,777 | ₩9,568 | ₩8,737 | ₩9,166 | +4.43% | 210.9만 |
|---|
| 2025.11.17 | ₩9,327 | ₩9,514 | ₩8,737 | ₩8,817 | -5.46% | 221.8만 |
|---|
| 2025.11.14 | ₩9,032 | ₩9,755 | ₩8,925 | ₩9,434 | +4.45% | 174.6만 |
|---|
| 2025.11.13 | ₩10,077 | ₩10,318 | ₩9,380 | ₩9,434 | -6.38% | 266.5만 |
|---|
| 2025.11.12 | ₩9,889 | ₩10,399 | ₩9,514 | ₩10,332 | +4.47% | 243.6만 |
|---|
| 2025.11.11 | ₩9,983 | ₩10,077 | ₩9,353 | ₩9,903 | -0.81% | 133.6만 |
|---|
| 2025.11.10 | ₩10,479 | ₩10,734 | ₩9,729 | ₩10,131 | -3.32% | 176.4만 |
|---|
| 2025.11.07 | ₩10,131 | ₩10,144 | ₩9,045 | ₩10,077 | -0.53% | 323.5만 |
|---|
| 2025.11.06 | ₩11,283 | ₩11,323 | ₩10,238 | ₩10,345 | -8.31% | 320.6만 |
|---|
| 2025.11.05 | ₩10,117 | ₩11,672 | ₩9,983 | ₩11,377 | +12.45% | 404.9만 |
|---|
| 2025.11.04 | ₩10,653 | ₩11,350 | ₩9,796 | ₩9,916 | -6.92% | 592만 |
|---|
| 2025.11.03 | ₩11,725 | ₩12,181 | ₩11,069 | ₩11,122 | -5.14% | 431.4만 |
|---|
| 2025.10.31 | ₩10,425 | ₩12,328 | ₩10,358 | ₩11,993 | +15.04% | 1588.4만 |
|---|
| 2025.10.30 | ₩10,680 | ₩10,774 | ₩10,291 | ₩10,358 | -3.01% | 209.6만 |
|---|
| 2025.10.29 | ₩10,399 | ₩11,457 | ₩10,117 | ₩10,961 | +5.41% | 522.4만 |
|---|
| 2025.10.28 | ₩10,506 | ₩10,707 | ₩10,104 | ₩10,224 | -2.68% | 228.7만 |
|---|
| 2025.10.27 | ₩10,894 | ₩11,015 | ₩10,412 | ₩10,573 | -2.95% | 242.1만 |
|---|
| 2025.10.24 | ₩10,988 | ₩11,109 | ₩10,546 | ₩10,653 | -3.05% | 236.1만 |
|---|
| 2025.10.23 | ₩10,546 | ₩10,640 | ₩10,224 | ₩10,412 | -1.27% | 171.5만 |
|---|
| 2025.10.22 | ₩10,814 | ₩10,948 | ₩10,010 | ₩10,466 | -3.22% | 266.4만 |
|---|
| 2025.10.21 | ₩11,725 | ₩11,725 | ₩10,894 | ₩11,136 | -5.03% | 234.2만 |
|---|
| 2025.10.20 | ₩11,658 | ₩11,993 | ₩11,350 | ₩11,779 | +1.03% | 254.9만 |
|---|
| 2025.10.17 | ₩12,074 | ₩12,234 | ₩11,203 | ₩11,363 | -5.88% | 439.4만 |
|---|
| 2025.10.16 | ₩14,539 | ₩14,807 | ₩12,395 | ₩12,462 | -14.29% | 486.1만 |
|---|
| 2025.10.15 | ₩15,946 | ₩16,067 | ₩13,842 | ₩14,352 | -10.00% | 600.7만 |
|---|
| 2025.10.14 | ₩13,146 | ₩15,678 | ₩12,556 | ₩15,316 | +16.51% | 1028.7만 |
|---|
| 2025.10.13 | ₩13,400 | ₩13,936 | ₩13,012 | ₩13,628 | +1.70% | 548만 |
|---|
| 2025.10.10 | ₩13,333 | ₩13,440 | ₩12,181 | ₩12,409 | -6.93% | 398.2만 |
|---|