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 | ₩23,858 | ₩24,234 | ₩22,624 | ₩24,180 | +1.35% | 614.1만 |
| 2026.10.08 | ₩24,059 | ₩24,582 | ₩22,209 | ₩23,134 | -3.85% | 1054만 |
| 2026.10.07 | ₩25,521 | ₩25,615 | ₩23,523 | ₩24,636 | -3.47% | 1261.7만 |
| 2026.10.06 | ₩24,810 | ₩28,244 | ₩24,556 | ₩27,694 | +11.62% | 1279.8만 |
| 2026.10.05 | ₩24,287 | ₩24,381 | ₩22,611 | ₩24,234 | -0.22% | 549만 |
| 2026.10.02 | ₩23,134 | ₩24,864 | ₩23,067 | ₩24,770 | +7.07% | 769.8만 |
| 2026.10.01 | ₩22,101 | ₩22,973 | ₩21,484 | ₩22,222 | +0.55% | 370.1만 |
| 2026.09.30 | ₩22,812 | ₩23,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,021 |
| -3.47% |
| 409만 |
| 2026.09.29 | ₩23,496 | ₩23,577 | ₩22,450 | ₩22,665 | -3.54% | 660.8만 |
|---|
| 2026.09.28 | ₩21,659 | ₩21,914 | ₩21,122 | ₩21,645 | -0.06% | 404.1만 |
|---|
| 2026.09.25 | ₩22,075 | ₩22,772 | ₩21,927 | ₩22,115 | +0.18% | 377.2만 |
|---|
| 2026.09.24 | ₩22,061 | ₩22,410 | ₩21,256 | ₩21,981 | -0.36% | 486.6만 |
|---|
| 2026.09.23 | ₩23,590 | ₩23,939 | ₩22,960 | ₩23,040 | -2.33% | 344만 |
|---|
| 2026.09.22 | ₩23,657 | ₩25,307 | ₩23,027 | ₩23,952 | +1.25% | 624.5만 |
|---|
| 2026.09.21 | ₩24,582 | ₩24,770 | ₩23,644 | ₩24,086 | -2.02% | 481.1만 |
|---|
| 2026.09.18 | ₩23,872 | ₩24,649 | ₩23,027 | ₩24,287 | +1.74% | 825.3만 |
|---|
| 2026.09.17 | ₩21,887 | ₩24,368 | ₩21,860 | ₩23,751 | +8.52% | 936.2만 |
|---|
| 2026.09.16 | ₩21,189 | ₩21,444 | ₩20,237 | ₩20,787 | -1.90% | 446.5만 |
|---|
| 2026.09.15 | ₩20,371 | ₩20,988 | ₩20,170 | ₩20,452 | +0.39% | 362.4만 |
|---|
| 2026.09.14 | ₩19,956 | ₩20,868 | ₩19,728 | ₩20,492 | +2.69% | 451.9만 |
|---|
| 2026.09.11 | ₩21,471 | ₩22,195 | ₩21,055 | ₩21,310 | -0.75% | 542만 |
|---|
| 2026.09.10 | ₩21,551 | ₩21,914 | ₩20,774 | ₩20,908 | -2.99% | 579.9만 |
|---|
| 2026.09.09 | ₩24,006 | ₩24,582 | ₩22,034 | ₩22,222 | -7.43% | 768.1만 |
|---|
| 2026.09.08 | ₩20,358 | ₩24,247 | ₩20,277 | ₩23,818 | +17.00% | 1392.7만 |
|---|
| 2026.09.04 | ₩19,473 | ₩20,237 | ₩19,446 | ₩20,049 | +2.96% | 586.5만 |
|---|
| 2026.09.03 | ₩19,164 | ₩20,090 | ₩18,547 | ₩19,674 | +2.66% | 1007.6만 |
|---|
| 2026.09.02 | ₩20,519 | ₩21,404 | ₩18,668 | ₩19,312 | -5.88% | 1539만 |
|---|
| 2026.09.01 | ₩22,624 | ₩23,241 | ₩21,900 | ₩22,906 | +1.24% | 626.4만 |
|---|
| 2026.08.31 | ₩23,885 | ₩23,885 | ₩22,450 | ₩23,107 | -3.26% | 905.6만 |
|---|
| 2026.08.28 | ₩25,575 | ₩25,870 | ₩23,657 | ₩23,818 | -6.87% | 498.2만 |
|---|
| 2026.08.27 | ₩26,487 | ₩26,607 | ₩25,548 | ₩25,910 | -2.18% | 390.8만 |
|---|
| 2026.08.26 | ₩25,400 | ₩26,688 | ₩24,837 | ₩25,575 | +0.69% | 402.4만 |
|---|
| 2026.08.25 | ₩26,084 | ₩26,916 | ₩25,588 | ₩25,870 | -0.82% | 496.5만 |
|---|
| 2026.08.24 | ₩25,065 | ₩25,320 | ₩23,389 | ₩25,146 | +0.32% | 742.1만 |
|---|
| 2026.08.21 | ₩25,494 | ₩26,902 | ₩24,784 | ₩26,205 | +2.79% | 756.8만 |
|---|
| 2026.08.20 | ₩27,104 | ₩27,600 | ₩24,180 | ₩24,623 | -9.15% | 1094.1만 |
|---|
| 2026.08.19 | ₩28,807 | ₩29,008 | ₩26,205 | ₩27,224 | -5.49% | 1106.9만 |
|---|
| 2026.08.18 | ₩28,404 | ₩32,696 | ₩27,774 | ₩29,102 | +2.46% | 1349.3만 |
|---|
| 2026.08.17 | ₩30,000 | ₩30,376 | ₩28,498 | ₩29,987 | -0.04% | 611.2만 |
|---|
| 2026.08.14 | ₩27,010 | ₩31,623 | ₩26,889 | ₩30,000 | +11.07% | 1054.2만 |
|---|
| 2026.08.13 | ₩28,190 | ₩30,309 | ₩26,782 | ₩27,278 | -3.24% | 752.3만 |
|---|
| 2026.08.12 | ₩26,983 | ₩30,430 | ₩26,929 | ₩29,062 | +7.70% | 1258만 |
|---|
| 2026.08.11 | ₩27,868 | ₩28,995 | ₩25,588 | ₩25,749 | -7.60% | 651만 |
|---|
| 2026.08.10 | ₩27,613 | ₩27,908 | ₩26,554 | ₩26,594 | -3.69% | 426.6만 |
|---|
| 2026.08.07 | ₩27,627 | ₩28,297 | ₩25,065 | ₩27,399 | -0.83% | 889.8만 |
|---|
| 2026.08.06 | ₩27,493 | ₩29,223 | ₩26,755 | ₩27,251 | -0.88% | 548.9만 |
|---|
| 2026.08.05 | ₩29,397 | ₩31,328 | ₩28,311 | ₩28,351 | -3.56% | 588.3만 |
|---|
| 2026.08.04 | ₩29,303 | ₩31,248 | ₩28,954 | ₩30,175 | +2.97% | 626.8만 |
|---|
| 2026.08.03 | ₩27,734 | ₩29,370 | ₩26,165 | ₩28,619 | +3.19% | 1044.8만 |
|---|
| 2026.07.31 | ₩34,118 | ₩34,466 | ₩28,914 | ₩28,981 | -15.06% | 798.5만 |
|---|
| 2026.07.30 | ₩26,259 | ₩31,865 | ₩26,259 | ₩31,677 | +20.63% | 1258.1만 |
|---|
| 2026.07.29 | ₩27,305 | ₩28,351 | ₩24,126 | ₩24,247 | -11.20% | 1123.5만 |
|---|
| 2026.07.28 | ₩26,996 | ₩27,291 | ₩25,548 | ₩26,366 | -2.33% | 908만 |
|---|
| 2026.07.27 | ₩28,767 | ₩29,477 | ₩27,224 | ₩28,820 | +0.19% | 569.7만 |
|---|
| 2026.07.24 | ₩31,127 | ₩31,288 | ₩28,016 | ₩28,512 | -8.40% | 799.9만 |
|---|
| 2026.07.23 | ₩29,920 | ₩33,662 | ₩29,652 | ₩31,248 | +4.44% | 1173.5만 |
|---|
| 2026.07.22 | ₩27,707 | ₩30,483 | ₩27,493 | ₩30,135 | +8.76% | 810.1만 |
|---|
| 2026.07.21 | ₩26,956 | ₩29,746 | ₩26,165 | ₩29,021 | +7.66% | 978.6만 |
|---|
| 2026.07.20 | ₩25,923 | ₩27,171 | ₩25,266 | ₩26,607 | +2.64% | 1089.2만 |
|---|
| 2026.07.17 | ₩22,852 | ₩25,803 | ₩22,142 | ₩24,810 | +8.57% | 1275.7만 |
|---|
| 2026.07.16 | ₩26,245 | ₩26,393 | ₩22,638 | ₩23,147 | -11.80% | 1080.3만 |
|---|
| 2026.07.15 | ₩28,512 | ₩30,349 | ₩25,481 | ₩27,157 | -4.75% | 912.4만 |
|---|
| 2026.07.14 | ₩28,431 | ₩30,698 | ₩27,586 | ₩28,632 | +0.71% | 1960.2만 |
|---|
| 2026.07.13 | ₩27,747 | ₩28,163 | ₩25,387 | ₩25,588 | -7.78% | 950.7만 |
|---|
| 2026.07.10 | ₩30,363 | ₩30,456 | ₩27,198 | ₩28,203 | -7.11% | 1238.4만 |
|---|
| 2026.07.09 | ₩32,455 | ₩32,924 | ₩30,228 | ₩30,845 | -4.96% | 1809.7만 |
|---|
| 2026.07.08 | ₩28,404 | ₩31,355 | ₩27,613 | ₩30,228 | +6.42% | 2150.3만 |
|---|
| 2026.07.07 | ₩37,685 | ₩39,133 | ₩34,493 | ₩34,815 | -7.62% | 1260만 |
|---|
| 2026.07.06 | ₩38,610 | ₩42,003 | ₩36,478 | ₩39,871 | +3.27% | 944.2만 |
|---|
| 2026.07.02 | ₩42,339 | ₩42,915 | ₩35,781 | ₩37,698 | -10.96% | 1175.8만 |
|---|
| 2026.07.01 | ₩46,281 | ₩50,157 | ₩42,191 | ₩42,768 | -7.59% | 1520.5만 |
|---|
| 2026.06.30 | ₩38,758 | ₩50,801 | ₩38,744 | ₩48,293 | +24.60% | 2674.6만 |
|---|
| 2026.06.29 | ₩34,252 | ₩41,306 | ₩33,863 | ₩39,965 | +16.68% | 2120.7만 |
|---|
| 2026.06.26 | ₩27,050 | ₩34,198 | ₩25,923 | ₩32,186 | +18.99% | 2712.4만 |
|---|
| 2026.06.25 | ₩29,504 | ₩30,309 | ₩24,676 | ₩26,353 | -10.68% | 1130.1만 |
|---|
| 2026.06.24 | ₩33,675 | ₩33,796 | ₩27,184 | ₩28,914 | -14.14% | 2523.5만 |
|---|
| 2026.06.23 | ₩29,772 | ₩32,991 | ₩28,404 | ₩29,263 | -1.71% | 781.7만 |
|---|
| 2026.06.22 | ₩31,717 | ₩35,190 | ₩30,604 | ₩32,709 | +3.13% | 1137.9만 |
|---|
| 2026.06.18 | ₩27,734 | ₩32,669 | ₩25,923 | ₩32,240 | +16.25% | 1495만 |
|---|
| 2026.06.17 | ₩26,272 | ₩30,135 | ₩26,259 | ₩26,876 | +2.30% | 1063.6만 |
|---|
| 2026.06.16 | ₩22,799 | ₩28,002 | ₩22,732 | ₩26,487 | +16.18% | 1433.9만 |
|---|
| 2026.06.15 | ₩23,965 | ₩24,971 | ₩22,396 | ₩23,469 | -2.07% | 741.9만 |
|---|
| 2026.06.12 | ₩23,711 | ₩24,314 | ₩22,101 | ₩22,718 | -4.19% | 702만 |
|---|
| 2026.06.11 | ₩21,860 | ₩23,939 | ₩21,391 | ₩23,724 | +8.53% | 761.1만 |
|---|
| 2026.06.10 | ₩23,201 | ₩25,615 | ₩21,471 | ₩21,739 | -6.30% | 895.3만 |
|---|
| 2026.06.09 | ₩24,207 | ₩26,393 | ₩22,343 | ₩23,456 | -3.10% | 2198만 |
|---|
| 2026.06.08 | ₩23,416 | ₩24,596 | ₩20,197 | ₩20,787 | -11.23% | 1837.6만 |
|---|
| 2026.06.05 | ₩27,358 | ₩27,493 | ₩23,067 | ₩23,241 | -15.05% | 1070만 |
|---|
| 2026.06.04 | ₩28,123 | ₩30,711 | ₩27,251 | ₩28,700 | +2.05% | 627.4만 |
|---|
| 2026.06.03 | ₩32,093 | ₩32,133 | ₩28,847 | ₩29,249 | -8.86% | 832.6만 |
|---|
| 2026.06.02 | ₩28,981 | ₩34,520 | ₩28,297 | ₩33,045 | +14.02% | 1157.7만 |
|---|
| 2026.06.01 | ₩28,485 | ₩29,464 | ₩27,117 | ₩28,579 | +0.33% | 636.1만 |
|---|
| 2026.05.29 | ₩32,253 | ₩32,455 | ₩27,734 | ₩29,048 | -9.94% | 901.8만 |
|---|
| 2026.05.28 | ₩31,395 | ₩34,198 | ₩29,638 | ₩32,709 | +4.19% | 713.9만 |
|---|
| 2026.05.27 | ₩31,167 | ₩33,621 | ₩29,518 | ₩31,771 | +1.94% | 915만 |
|---|
| 2026.05.26 | ₩34,131 | ₩37,135 | ₩31,824 | ₩32,723 | -4.13% | 1220.7만 |
|---|
| 2026.05.22 | ₩34,171 | ₩36,652 | ₩33,487 | ₩33,541 | -1.84% | 1207.7만 |
|---|
| 2026.05.21 | ₩26,701 | ₩36,076 | ₩26,473 | ₩35,378 | +32.50% | 2236만 |
|---|
| 2026.05.20 | ₩23,281 | ₩27,493 | ₩21,753 | ₩27,117 | +16.47% | 1623.4만 |
|---|
| 2026.05.19 | ₩23,335 | ₩24,475 | ₩21,632 | ₩23,281 | -0.23% | 794만 |
|---|
| 2026.05.18 | ₩27,774 | ₩27,962 | ₩22,142 | ₩23,791 | -14.34% | 1564.1만 |
|---|
| 2026.05.15 | ₩26,755 | ₩30,617 | ₩25,897 | ₩28,646 | +7.07% | 1508.3만 |
|---|
| 2026.05.14 | ₩25,347 | ₩29,920 | ₩24,475 | ₩28,968 | +14.29% | 1326.6만 |
|---|
| 2026.05.13 | ₩23,697 | ₩27,184 | ₩21,860 | ₩26,715 | +12.73% | 1760.1만 |
|---|
| 2026.05.12 | ₩22,007 | ₩22,986 | ₩19,500 | ₩22,919 | +4.14% | 1646만 |
|---|
| 2026.05.11 | ₩18,279 | ₩22,584 | ₩17,568 | ₩21,377 | +16.95% | 1317.7만 |
|---|
| 2026.05.08 | ₩16,710 | ₩18,735 | ₩16,496 | ₩18,373 | +9.95% | 961.1만 |
|---|
| 2026.05.07 | ₩16,764 | ₩17,139 | ₩15,718 | ₩16,469 | -1.76% | 635.4만 |
|---|
| 2026.05.06 | ₩18,239 | ₩19,017 | ₩16,415 | ₩17,179 | -5.81% | 974.9만 |
|---|
| 2026.05.05 | ₩17,703 | ₩18,856 | ₩16,965 | ₩18,172 | +2.65% | 1087.2만 |
|---|
| 2026.05.04 | ₩17,716 | ₩18,440 | ₩16,241 | ₩17,461 | -1.44% | 770.7만 |
|---|
| 2026.05.01 | ₩17,783 | ₩19,178 | ₩16,804 | ₩17,850 | +0.38% | 1030.8만 |
|---|
| 2026.04.30 | ₩17,837 | ₩17,931 | ₩16,093 | ₩17,434 | -2.26% | 1381.8만 |
|---|
| 2026.04.29 | ₩15,289 | ₩18,319 | ₩14,739 | ₩18,293 | +19.65% | 1865.9만 |
|---|
| 2026.04.28 | ₩13,733 | ₩13,867 | ₩12,928 | ₩13,331 | -2.93% | 357.9만 |
|---|
| 2026.04.27 | ₩14,993 | ₩14,993 | ₩13,505 | ₩14,323 | -4.47% | 373.4만 |
|---|
| 2026.04.24 | ₩16,576 | ₩16,656 | ₩14,444 | ₩14,993 | -9.55% | 574.9만 |
|---|
| 2026.04.23 | ₩15,798 | ₩16,670 | ₩14,806 | ₩16,321 | +3.31% | 1035.2만 |
|---|
| 2026.04.22 | ₩13,398 | ₩15,932 | ₩13,398 | ₩15,825 | +18.12% | 1705.8만 |
|---|
| 2026.04.21 | ₩11,440 | ₩13,867 | ₩11,440 | ₩12,727 | +11.25% | 1882.4만 |
|---|
| 2026.04.20 | ₩9,575 | ₩11,668 | ₩9,468 | ₩11,601 | +21.15% | 646.1만 |
|---|
| 2026.04.17 | ₩10,018 | ₩10,112 | ₩9,629 | ₩9,723 | -2.95% | 157.5만 |
|---|
| 2026.04.16 | ₩10,259 | ₩10,259 | ₩9,495 | ₩9,857 | -3.92% | 206.9만 |
|---|
| 2026.04.15 | ₩9,844 | ₩10,246 | ₩9,750 | ₩10,098 | +2.59% | 217.5만 |
|---|
| 2026.04.14 | ₩9,656 | ₩10,407 | ₩9,482 | ₩9,790 | +1.39% | 347.5만 |
|---|
| 2026.04.13 | ₩8,851 | ₩9,361 | ₩8,717 | ₩9,160 | +3.48% | 150.7만 |
|---|
| 2026.04.10 | ₩8,824 | ₩9,160 | ₩8,824 | ₩8,918 | +1.06% | 103.1만 |
|---|
| 2026.04.09 | ₩8,583 | ₩9,347 | ₩8,516 | ₩8,784 | +2.34% | 191.4만 |
|---|
| 2026.04.08 | ₩9,039 | ₩9,160 | ₩8,529 | ₩8,596 | -4.90% | 127.9만 |
|---|
| 2026.04.07 | ₩8,878 | ₩8,985 | ₩8,301 | ₩8,409 | -5.29% | 137.8만 |
|---|
| 2026.04.06 | ₩8,838 | ₩9,213 | ₩8,838 | ₩8,945 | +1.21% | 105.1만 |
|---|
| 2026.04.02 | ₩8,462 | ₩8,945 | ₩8,395 | ₩8,851 | +4.60% | 98.9만 |
|---|
| 2026.04.01 | ₩8,945 | ₩9,039 | ₩8,543 | ₩8,664 | -3.15% | 103.1만 |
|---|
| 2026.03.31 | ₩8,422 | ₩8,865 | ₩8,409 | ₩8,757 | +3.98% | 77.5만 |
|---|
| 2026.03.30 | ₩8,650 | ₩8,985 | ₩8,288 | ₩8,355 | -3.41% | 124.4만 |
|---|
| 2026.03.27 | ₩9,093 | ₩9,227 | ₩8,583 | ₩8,757 | -3.69% | 98.1만 |
|---|
| 2026.03.26 | ₩9,361 | ₩9,549 | ₩9,200 | ₩9,227 | -1.43% | 115.7만 |
|---|
| 2026.03.25 | ₩9,388 | ₩9,803 | ₩9,321 | ₩9,522 | +1.43% | 179.2만 |
|---|
| 2026.03.24 | ₩8,838 | ₩9,361 | ₩8,838 | ₩9,307 | +5.31% | 109.7만 |
|---|
| 2026.03.23 | ₩8,972 | ₩9,160 | ₩8,677 | ₩8,999 | +0.30% | 109.2만 |
|---|
| 2026.03.20 | ₩8,985 | ₩9,307 | ₩8,596 | ₩8,838 | -1.64% | 149.2만 |
|---|
| 2026.03.19 | ₩8,851 | ₩9,187 | ₩8,650 | ₩9,052 | +2.27% | 107.3만 |
|---|
| 2026.03.18 | ₩9,374 | ₩9,401 | ₩8,999 | ₩9,106 | -2.86% | 127.8만 |
|---|
| 2026.03.17 | ₩9,267 | ₩9,629 | ₩9,187 | ₩9,428 | +1.74% | 113.4만 |
|---|
| 2026.03.16 | ₩8,999 | ₩9,361 | ₩8,891 | ₩9,267 | +2.98% | 116만 |
|---|
| 2026.03.13 | ₩9,388 | ₩9,589 | ₩8,851 | ₩8,891 | -5.29% | 137.5만 |
|---|
| 2026.03.12 | ₩9,428 | ₩9,629 | ₩9,173 | ₩9,374 | -0.57% | 118.2만 |
|---|
| 2026.03.11 | ₩9,388 | ₩10,045 | ₩9,321 | ₩9,535 | +1.57% | 155.2만 |
|---|
| 2026.03.10 | ₩9,763 | ₩9,884 | ₩9,388 | ₩9,455 | -3.16% | 139.5만 |
|---|
| 2026.03.09 | ₩9,280 | ₩10,045 | ₩8,717 | ₩9,897 | +6.65% | 288.8만 |
|---|
| 2026.03.06 | ₩10,702 | ₩10,917 | ₩10,152 | ₩10,192 | -4.76% | 139.1만 |
|---|
| 2026.03.05 | ₩11,279 | ₩11,574 | ₩10,662 | ₩10,836 | -3.92% | 123.3만 |
|---|
| 2026.03.04 | ₩10,930 | ₩11,614 | ₩10,809 | ₩11,493 | +5.15% | 147.7만 |
|---|
| 2026.03.03 | ₩10,742 | ₩10,984 | ₩10,394 | ₩10,635 | -1.00% | 105.6만 |
|---|
| 2026.03.02 | ₩10,394 | ₩11,292 | ₩10,219 | ₩11,171 | +7.48% | 115.1만 |
|---|
| 2026.02.27 | ₩11,829 | ₩11,829 | ₩10,689 | ₩10,917 | -7.71% | 138.2만 |
|---|
| 2026.02.26 | ₩11,305 | ₩12,191 | ₩11,104 | ₩12,164 | +7.59% | 137.6만 |
|---|
| 2026.02.25 | ₩11,936 | ₩12,204 | ₩11,507 | ₩11,533 | -3.37% | 157.5만 |
|---|
| 2026.02.24 | ₩10,340 | ₩12,030 | ₩10,112 | ₩11,976 | +15.82% | 244.7만 |
|---|
| 2026.02.23 | ₩10,166 | ₩10,420 | ₩10,045 | ₩10,313 | +1.45% | 95.6만 |
|---|
| 2026.02.20 | ₩10,233 | ₩10,487 | ₩9,991 | ₩10,300 | +0.66% | 135.5만 |
|---|
| 2026.02.19 | ₩9,723 | ₩10,420 | ₩9,656 | ₩10,394 | +6.90% | 114.8만 |
|---|
| 2026.02.18 | ₩9,803 | ₩10,058 | ₩9,495 | ₩9,964 | +1.64% | 126.1만 |
|---|
| 2026.02.17 | ₩9,562 | ₩9,857 | ₩9,401 | ₩9,763 | +2.10% | 96.6만 |
|---|
| 2026.02.13 | ₩9,401 | ₩9,897 | ₩9,227 | ₩9,683 | +3.00% | 137.2만 |
|---|
| 2026.02.12 | ₩10,045 | ₩10,045 | ₩9,280 | ₩9,401 | -6.41% | 147.3만 |
|---|
| 2026.02.11 | ₩10,098 | ₩10,166 | ₩9,441 | ₩9,911 | -1.86% | 129.2만 |
|---|
| 2026.02.10 | ₩9,897 | ₩10,246 | ₩9,643 | ₩9,951 | +0.54% | 127.8만 |
|---|
| 2026.02.09 | ₩9,750 | ₩10,166 | ₩9,629 | ₩9,991 | +2.48% | 179.8만 |
|---|
| 2026.02.06 | ₩8,865 | ₩9,710 | ₩8,851 | ₩9,643 | +8.77% | 181.6만 |
|---|
| 2026.02.05 | ₩9,267 | ₩9,321 | ₩8,516 | ₩8,529 | -7.96% | 157.3만 |
|---|
| 2026.02.04 | ₩10,420 | ₩10,528 | ₩9,307 | ₩9,508 | -8.75% | 220.5만 |
|---|
| 2026.02.03 | ₩10,273 | ₩10,434 | ₩9,870 | ₩10,353 | +0.78% | 206.3만 |
|---|
| 2026.02.02 | ₩10,796 | ₩11,118 | ₩9,830 | ₩9,857 | -8.70% | 276.3만 |
|---|
| 2026.01.30 | ₩11,708 | ₩12,258 | ₩10,917 | ₩10,984 | -6.19% | 217.6만 |
|---|
| 2026.01.29 | ₩12,754 | ₩12,861 | ₩11,681 | ₩12,056 | -5.47% | 213.7만 |
|---|
| 2026.01.28 | ₩13,076 | ₩13,344 | ₩12,580 | ₩12,915 | -1.23% | 285.7만 |
|---|
| 2026.01.27 | ₩12,150 | ₩12,861 | ₩11,829 | ₩12,861 | +5.85% | 266.9만 |
|---|
| 2026.01.26 | ₩13,331 | ₩13,357 | ₩12,177 | ₩12,191 | -8.55% | 242만 |
|---|
| 2026.01.23 | ₩13,585 | ₩14,135 | ₩13,089 | ₩13,585 | 0.00% | 350.2만 |
|---|
| 2026.01.22 | ₩12,821 | ₩14,055 | ₩12,620 | ₩13,304 | +3.77% | 498.3만 |
|---|
| 2026.01.21 | ₩12,191 | ₩12,875 | ₩11,614 | ₩12,539 | +2.86% | 590.8만 |
|---|
| 2026.01.20 | ₩11,158 | ₩12,177 | ₩10,849 | ₩11,587 | +3.85% | 554.9만 |
|---|
| 2026.01.16 | ₩10,031 | ₩11,131 | ₩9,897 | ₩10,782 | +7.49% | 331.6만 |
|---|
| 2026.01.15 | ₩10,031 | ₩10,179 | ₩9,736 | ₩9,991 | -0.40% | 165.7만 |
|---|
| 2026.01.14 | ₩10,058 | ₩10,259 | ₩9,884 | ₩10,045 | -0.13% | 114.5만 |
|---|
| 2026.01.13 | ₩10,233 | ₩10,514 | ₩10,085 | ₩10,085 | -1.44% | 188.4만 |
|---|
| 2026.01.12 | ₩10,031 | ₩10,501 | ₩9,817 | ₩10,125 | +0.94% | 145.8만 |
|---|
| 2026.01.09 | ₩10,541 | ₩10,662 | ₩10,139 | ₩10,166 | -3.56% | 137.8만 |
|---|
| 2026.01.08 | ₩10,675 | ₩11,024 | ₩10,407 | ₩10,461 | -2.01% | 193.8만 |
|---|
| 2026.01.07 | ₩11,010 | ₩11,077 | ₩10,179 | ₩10,394 | -5.60% | 175.4만 |
|---|
| 2026.01.06 | ₩11,131 | ₩11,319 | ₩10,756 | ₩11,131 | 0.00% | 146만 |
|---|
| 2026.01.05 | ₩11,171 | ₩11,453 | ₩10,608 | ₩11,051 | -1.08% | 179.6만 |
|---|
| 2026.01.02 | ₩10,031 | ₩11,265 | ₩9,991 | ₩10,957 | +9.22% | 189.1만 |
|---|
| 2025.12.31 | ₩10,407 | ₩10,447 | ₩9,575 | ₩9,803 | -5.80% | 188.9만 |
|---|
| 2025.12.30 | ₩10,957 | ₩11,212 | ₩10,474 | ₩10,648 | -2.82% | 186.7만 |
|---|
| 2025.12.29 | ₩11,051 | ₩11,332 | ₩10,890 | ₩10,943 | -0.97% | 149만 |
|---|
| 2025.12.26 | ₩11,735 | ₩11,829 | ₩11,145 | ₩11,373 | -3.09% | 113.3만 |
|---|
| 2025.12.24 | ₩11,802 | ₩11,909 | ₩11,359 | ₩11,761 | -0.34% | 100.5만 |
|---|
| 2025.12.23 | ₩11,922 | ₩12,405 | ₩11,533 | ₩11,788 | -1.12% | 284.1만 |
|---|
| 2025.12.22 | ₩11,051 | ₩12,191 | ₩11,010 | ₩11,748 | +6.31% | 297.5만 |
|---|
| 2025.12.19 | ₩13,196 | ₩13,317 | ₩10,662 | ₩11,185 | -15.24% | 887.3만 |
|---|
| 2025.12.18 | ₩12,459 | ₩14,618 | ₩12,405 | ₩12,928 | +3.77% | 1293.9만 |
|---|
| 2025.12.17 | ₩11,426 | ₩11,735 | ₩10,380 | ₩10,595 | -7.28% | 341.8만 |
|---|
| 2025.12.16 | ₩11,024 | ₩11,936 | ₩10,984 | ₩11,359 | +3.04% | 183.3만 |
|---|
| 2025.12.15 | ₩11,896 | ₩12,231 | ₩11,185 | ₩11,212 | -5.75% | 189.7만 |
|---|
| 2025.12.12 | ₩11,668 | ₩11,976 | ₩11,399 | ₩11,748 | +0.69% | 149.8만 |
|---|
| 2025.12.11 | ₩11,145 | ₩11,815 | ₩11,104 | ₩11,735 | +5.29% | 163만 |
|---|
| 2025.12.10 | ₩11,185 | ₩11,668 | ₩10,863 | ₩11,346 | +1.44% | 146.2만 |
|---|
| 2025.12.09 | ₩11,171 | ₩11,493 | ₩10,930 | ₩11,212 | +0.36% | 129만 |
|---|
| 2025.12.08 | ₩11,413 | ₩12,043 | ₩11,051 | ₩11,332 | -0.71% | 169만 |
|---|
| 2025.12.05 | ₩10,742 | ₩11,829 | ₩10,689 | ₩11,225 | +4.49% | 344.5만 |
|---|
| 2025.12.04 | ₩9,589 | ₩10,957 | ₩9,415 | ₩10,809 | +12.73% | 286.4만 |
|---|
| 2025.12.03 | ₩9,200 | ₩9,723 | ₩9,012 | ₩9,629 | +4.66% | 130.1만 |
|---|
| 2025.12.02 | ₩8,650 | ₩9,415 | ₩8,529 | ₩9,294 | +7.44% | 168.6만 |
|---|
| 2025.12.01 | ₩8,717 | ₩8,771 | ₩8,368 | ₩8,596 | -1.38% | 175.5만 |
|---|
| 2025.11.28 | ₩8,422 | ₩9,026 | ₩8,288 | ₩8,999 | +6.85% | 137.6만 |
|---|
| 2025.11.26 | ₩8,087 | ₩8,449 | ₩8,006 | ₩8,342 | +3.15% | 161.1만 |
|---|
| 2025.11.25 | ₩8,047 | ₩8,140 | ₩7,658 | ₩8,073 | +0.33% | 143.1만 |
|---|
| 2025.11.24 | ₩8,395 | ₩8,395 | ₩7,953 | ₩8,047 | -4.15% | 181만 |
|---|
| 2025.11.21 | ₩8,382 | ₩8,623 | ₩7,778 | ₩8,368 | -0.16% | 532.1만 |
|---|
| 2025.11.20 | ₩9,133 | ₩9,361 | ₩8,395 | ₩8,422 | -7.78% | 176만 |
|---|
| 2025.11.19 | ₩9,012 | ₩9,321 | ₩8,503 | ₩8,744 | -2.98% | 192만 |
|---|
| 2025.11.18 | ₩8,784 | ₩9,575 | ₩8,744 | ₩9,173 | +4.43% | 210.9만 |
|---|
| 2025.11.17 | ₩9,334 | ₩9,522 | ₩8,744 | ₩8,824 | -5.46% | 221.8만 |
|---|
| 2025.11.14 | ₩9,039 | ₩9,763 | ₩8,932 | ₩9,441 | +4.45% | 174.6만 |
|---|
| 2025.11.13 | ₩10,085 | ₩10,326 | ₩9,388 | ₩9,441 | -6.38% | 266.5만 |
|---|
| 2025.11.12 | ₩9,897 | ₩10,407 | ₩9,522 | ₩10,340 | +4.47% | 243.6만 |
|---|
| 2025.11.11 | ₩9,991 | ₩10,085 | ₩9,361 | ₩9,911 | -0.81% | 133.6만 |
|---|
| 2025.11.10 | ₩10,487 | ₩10,742 | ₩9,736 | ₩10,139 | -3.32% | 176.4만 |
|---|
| 2025.11.07 | ₩10,139 | ₩10,152 | ₩9,052 | ₩10,085 | -0.53% | 323.5만 |
|---|
| 2025.11.06 | ₩11,292 | ₩11,332 | ₩10,246 | ₩10,353 | -8.31% | 320.6만 |
|---|
| 2025.11.05 | ₩10,125 | ₩11,681 | ₩9,991 | ₩11,386 | +12.45% | 404.9만 |
|---|
| 2025.11.04 | ₩10,662 | ₩11,359 | ₩9,803 | ₩9,924 | -6.92% | 592만 |
|---|
| 2025.11.03 | ₩11,735 | ₩12,191 | ₩11,077 | ₩11,131 | -5.14% | 431.4만 |
|---|
| 2025.10.31 | ₩10,434 | ₩12,338 | ₩10,367 | ₩12,003 | +15.04% | 1588.4만 |
|---|
| 2025.10.30 | ₩10,689 | ₩10,782 | ₩10,300 | ₩10,367 | -3.01% | 209.6만 |
|---|
| 2025.10.29 | ₩10,407 | ₩11,466 | ₩10,125 | ₩10,970 | +5.41% | 522.4만 |
|---|
| 2025.10.28 | ₩10,514 | ₩10,715 | ₩10,112 | ₩10,233 | -2.68% | 228.7만 |
|---|
| 2025.10.27 | ₩10,903 | ₩11,024 | ₩10,420 | ₩10,581 | -2.95% | 242.1만 |
|---|
| 2025.10.24 | ₩10,997 | ₩11,118 | ₩10,554 | ₩10,662 | -3.05% | 236.1만 |
|---|
| 2025.10.23 | ₩10,554 | ₩10,648 | ₩10,233 | ₩10,420 | -1.27% | 171.5만 |
|---|
| 2025.10.22 | ₩10,823 | ₩10,957 | ₩10,018 | ₩10,474 | -3.22% | 266.4만 |
|---|
| 2025.10.21 | ₩11,735 | ₩11,735 | ₩10,903 | ₩11,145 | -5.03% | 234.2만 |
|---|
| 2025.10.20 | ₩11,668 | ₩12,003 | ₩11,359 | ₩11,788 | +1.03% | 254.9만 |
|---|
| 2025.10.17 | ₩12,083 | ₩12,244 | ₩11,212 | ₩11,373 | -5.88% | 439.4만 |
|---|
| 2025.10.16 | ₩14,551 | ₩14,819 | ₩12,405 | ₩12,472 | -14.29% | 486.1만 |
|---|
| 2025.10.15 | ₩15,959 | ₩16,080 | ₩13,854 | ₩14,363 | -10.00% | 600.7만 |
|---|
| 2025.10.14 | ₩13,156 | ₩15,691 | ₩12,566 | ₩15,329 | +16.51% | 1028.7만 |
|---|
| 2025.10.13 | ₩13,411 | ₩13,947 | ₩13,022 | ₩13,639 | +1.70% | 548만 |
|---|
| 2025.10.10 | ₩13,344 | ₩13,451 | ₩12,191 | ₩12,419 | -6.93% | 398.2만 |
|---|