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 | ₩23,856 | ₩24,231 | ₩22,622 | ₩24,178 | +1.35% | 614.1만 |
| 2026.10.08 | ₩24,057 | ₩24,580 | ₩22,206 | ₩23,132 | -3.85% | 1054만 |
| 2026.10.07 | ₩25,519 | ₩25,613 | ₩23,521 | ₩24,634 | -3.47% | 1261.7만 |
| 2026.10.06 | ₩24,808 | ₩28,241 | ₩24,553 | ₩27,691 | +11.62% | 1279.8만 |
| 2026.10.05 | ₩24,285 | ₩24,379 | ₩22,609 | ₩24,231 | -0.22% | 549만 |
| 2026.10.02 | ₩23,132 | ₩24,862 | ₩23,065 | ₩24,768 | +7.07% | 769.8만 |
| 2026.10.01 | ₩22,099 | ₩22,971 | ₩21,482 | ₩22,220 | +0.55% | 370.1만 |
| 2026.09.30 | ₩22,810 | ₩23,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,019 |
| -3.47% |
| 409만 |
| 2026.09.29 | ₩23,494 | ₩23,574 | ₩22,448 | ₩22,662 | -3.54% | 660.8만 |
|---|
| 2026.09.28 | ₩21,657 | ₩21,911 | ₩21,120 | ₩21,643 | -0.06% | 404.1만 |
|---|
| 2026.09.25 | ₩22,072 | ₩22,770 | ₩21,925 | ₩22,113 | +0.18% | 377.2만 |
|---|
| 2026.09.24 | ₩22,059 | ₩22,408 | ₩21,254 | ₩21,978 | -0.36% | 486.6만 |
|---|
| 2026.09.23 | ₩23,588 | ₩23,936 | ₩22,957 | ₩23,038 | -2.33% | 344만 |
|---|
| 2026.09.22 | ₩23,655 | ₩25,304 | ₩23,024 | ₩23,950 | +1.25% | 624.5만 |
|---|
| 2026.09.21 | ₩24,580 | ₩24,768 | ₩23,641 | ₩24,084 | -2.02% | 481.1만 |
|---|
| 2026.09.18 | ₩23,869 | ₩24,647 | ₩23,024 | ₩24,285 | +1.74% | 825.3만 |
|---|
| 2026.09.17 | ₩21,885 | ₩24,365 | ₩21,858 | ₩23,749 | +8.52% | 936.2만 |
|---|
| 2026.09.16 | ₩21,187 | ₩21,442 | ₩20,235 | ₩20,785 | -1.90% | 446.5만 |
|---|
| 2026.09.15 | ₩20,369 | ₩20,986 | ₩20,168 | ₩20,450 | +0.39% | 362.4만 |
|---|
| 2026.09.14 | ₩19,954 | ₩20,865 | ₩19,726 | ₩20,490 | +2.69% | 451.9만 |
|---|
| 2026.09.11 | ₩21,469 | ₩22,193 | ₩21,053 | ₩21,308 | -0.75% | 542만 |
|---|
| 2026.09.10 | ₩21,549 | ₩21,911 | ₩20,772 | ₩20,906 | -2.99% | 579.9만 |
|---|
| 2026.09.09 | ₩24,003 | ₩24,580 | ₩22,032 | ₩22,220 | -7.43% | 768.1만 |
|---|
| 2026.09.08 | ₩20,356 | ₩24,245 | ₩20,275 | ₩23,816 | +17.00% | 1392.7만 |
|---|
| 2026.09.04 | ₩19,471 | ₩20,235 | ₩19,444 | ₩20,048 | +2.96% | 586.5만 |
|---|
| 2026.09.03 | ₩19,162 | ₩20,088 | ₩18,546 | ₩19,672 | +2.66% | 1007.6만 |
|---|
| 2026.09.02 | ₩20,517 | ₩21,402 | ₩18,666 | ₩19,310 | -5.88% | 1539만 |
|---|
| 2026.09.01 | ₩22,622 | ₩23,239 | ₩21,898 | ₩22,904 | +1.24% | 626.4만 |
|---|
| 2026.08.31 | ₩23,883 | ₩23,883 | ₩22,448 | ₩23,105 | -3.26% | 905.6만 |
|---|
| 2026.08.28 | ₩25,572 | ₩25,867 | ₩23,655 | ₩23,816 | -6.87% | 498.2만 |
|---|
| 2026.08.27 | ₩26,484 | ₩26,605 | ₩25,545 | ₩25,908 | -2.18% | 390.8만 |
|---|
| 2026.08.26 | ₩25,398 | ₩26,685 | ₩24,835 | ₩25,572 | +0.69% | 402.4만 |
|---|
| 2026.08.25 | ₩26,082 | ₩26,913 | ₩25,586 | ₩25,867 | -0.82% | 496.5만 |
|---|
| 2026.08.24 | ₩25,063 | ₩25,318 | ₩23,387 | ₩25,143 | +0.32% | 742.1만 |
|---|
| 2026.08.21 | ₩25,492 | ₩26,900 | ₩24,781 | ₩26,203 | +2.79% | 756.8만 |
|---|
| 2026.08.20 | ₩27,101 | ₩27,597 | ₩24,178 | ₩24,620 | -9.15% | 1094.1만 |
|---|
| 2026.08.19 | ₩28,804 | ₩29,005 | ₩26,203 | ₩27,222 | -5.49% | 1106.9만 |
|---|
| 2026.08.18 | ₩28,402 | ₩32,693 | ₩27,771 | ₩29,099 | +2.46% | 1349.3만 |
|---|
| 2026.08.17 | ₩29,998 | ₩30,373 | ₩28,496 | ₩29,984 | -0.04% | 611.2만 |
|---|
| 2026.08.14 | ₩27,007 | ₩31,620 | ₩26,886 | ₩29,998 | +11.07% | 1054.2만 |
|---|
| 2026.08.13 | ₩28,187 | ₩30,306 | ₩26,779 | ₩27,275 | -3.24% | 752.3만 |
|---|
| 2026.08.12 | ₩26,980 | ₩30,427 | ₩26,927 | ₩29,059 | +7.70% | 1258만 |
|---|
| 2026.08.11 | ₩27,865 | ₩28,992 | ₩25,586 | ₩25,747 | -7.60% | 651만 |
|---|
| 2026.08.10 | ₩27,611 | ₩27,906 | ₩26,551 | ₩26,591 | -3.69% | 426.6만 |
|---|
| 2026.08.07 | ₩27,624 | ₩28,294 | ₩25,063 | ₩27,396 | -0.83% | 889.8만 |
|---|
| 2026.08.06 | ₩27,490 | ₩29,220 | ₩26,752 | ₩27,249 | -0.88% | 548.9만 |
|---|
| 2026.08.05 | ₩29,394 | ₩31,325 | ₩28,308 | ₩28,348 | -3.56% | 588.3만 |
|---|
| 2026.08.04 | ₩29,300 | ₩31,245 | ₩28,952 | ₩30,172 | +2.97% | 626.8만 |
|---|
| 2026.08.03 | ₩27,731 | ₩29,367 | ₩26,162 | ₩28,616 | +3.19% | 1044.8만 |
|---|
| 2026.07.31 | ₩34,114 | ₩34,463 | ₩28,911 | ₩28,978 | -15.06% | 798.5만 |
|---|
| 2026.07.30 | ₩26,256 | ₩31,861 | ₩26,256 | ₩31,674 | +20.63% | 1258.1만 |
|---|
| 2026.07.29 | ₩27,302 | ₩28,348 | ₩24,124 | ₩24,245 | -11.20% | 1123.5만 |
|---|
| 2026.07.28 | ₩26,994 | ₩27,289 | ₩25,545 | ₩26,363 | -2.33% | 908만 |
|---|
| 2026.07.27 | ₩28,764 | ₩29,475 | ₩27,222 | ₩28,817 | +0.19% | 569.7만 |
|---|
| 2026.07.24 | ₩31,124 | ₩31,285 | ₩28,013 | ₩28,509 | -8.40% | 799.9만 |
|---|
| 2026.07.23 | ₩29,917 | ₩33,658 | ₩29,649 | ₩31,245 | +4.44% | 1173.5만 |
|---|
| 2026.07.22 | ₩27,704 | ₩30,480 | ₩27,490 | ₩30,132 | +8.76% | 810.1만 |
|---|
| 2026.07.21 | ₩26,953 | ₩29,743 | ₩26,162 | ₩29,019 | +7.66% | 978.6만 |
|---|
| 2026.07.20 | ₩25,921 | ₩27,168 | ₩25,264 | ₩26,605 | +2.64% | 1089.2만 |
|---|
| 2026.07.17 | ₩22,850 | ₩25,800 | ₩22,139 | ₩24,808 | +8.57% | 1275.7만 |
|---|
| 2026.07.16 | ₩26,243 | ₩26,390 | ₩22,636 | ₩23,145 | -11.80% | 1080.3만 |
|---|
| 2026.07.15 | ₩28,509 | ₩30,346 | ₩25,478 | ₩27,155 | -4.75% | 912.4만 |
|---|
| 2026.07.14 | ₩28,429 | ₩30,695 | ₩27,584 | ₩28,630 | +0.71% | 1960.2만 |
|---|
| 2026.07.13 | ₩27,745 | ₩28,160 | ₩25,385 | ₩25,586 | -7.78% | 950.7만 |
|---|
| 2026.07.10 | ₩30,360 | ₩30,453 | ₩27,195 | ₩28,201 | -7.11% | 1238.4만 |
|---|
| 2026.07.09 | ₩32,451 | ₩32,921 | ₩30,225 | ₩30,842 | -4.96% | 1809.7만 |
|---|
| 2026.07.08 | ₩28,402 | ₩31,352 | ₩27,611 | ₩30,225 | +6.42% | 2150.3만 |
|---|
| 2026.07.07 | ₩37,681 | ₩39,130 | ₩34,490 | ₩34,812 | -7.62% | 1260만 |
|---|
| 2026.07.06 | ₩38,607 | ₩41,999 | ₩36,474 | ₩39,867 | +3.27% | 944.2만 |
|---|
| 2026.07.02 | ₩42,334 | ₩42,911 | ₩35,777 | ₩37,695 | -10.96% | 1175.8만 |
|---|
| 2026.07.01 | ₩46,277 | ₩50,152 | ₩42,187 | ₩42,764 | -7.59% | 1520.5만 |
|---|
| 2026.06.30 | ₩38,754 | ₩50,796 | ₩38,741 | ₩48,288 | +24.60% | 2674.6만 |
|---|
| 2026.06.29 | ₩34,248 | ₩41,302 | ₩33,859 | ₩39,961 | +16.68% | 2120.7만 |
|---|
| 2026.06.26 | ₩27,047 | ₩34,195 | ₩25,921 | ₩32,183 | +18.99% | 2712.4만 |
|---|
| 2026.06.25 | ₩29,501 | ₩30,306 | ₩24,674 | ₩26,350 | -10.68% | 1130.1만 |
|---|
| 2026.06.24 | ₩33,672 | ₩33,792 | ₩27,181 | ₩28,911 | -14.14% | 2523.5만 |
|---|
| 2026.06.23 | ₩29,770 | ₩32,988 | ₩28,402 | ₩29,260 | -1.71% | 781.7만 |
|---|
| 2026.06.22 | ₩31,714 | ₩35,187 | ₩30,601 | ₩32,706 | +3.13% | 1137.9만 |
|---|
| 2026.06.18 | ₩27,731 | ₩32,666 | ₩25,921 | ₩32,237 | +16.25% | 1495만 |
|---|
| 2026.06.17 | ₩26,270 | ₩30,132 | ₩26,256 | ₩26,873 | +2.30% | 1063.6만 |
|---|
| 2026.06.16 | ₩22,796 | ₩27,999 | ₩22,729 | ₩26,484 | +16.18% | 1433.9만 |
|---|
| 2026.06.15 | ₩23,963 | ₩24,969 | ₩22,394 | ₩23,467 | -2.07% | 741.9만 |
|---|
| 2026.06.12 | ₩23,708 | ₩24,312 | ₩22,099 | ₩22,716 | -4.19% | 702만 |
|---|
| 2026.06.11 | ₩21,858 | ₩23,936 | ₩21,388 | ₩23,722 | +8.53% | 761.1만 |
|---|
| 2026.06.10 | ₩23,199 | ₩25,613 | ₩21,469 | ₩21,737 | -6.30% | 895.3만 |
|---|
| 2026.06.09 | ₩24,205 | ₩26,390 | ₩22,341 | ₩23,454 | -3.10% | 2198만 |
|---|
| 2026.06.08 | ₩23,413 | ₩24,593 | ₩20,195 | ₩20,785 | -11.23% | 1837.6만 |
|---|
| 2026.06.05 | ₩27,356 | ₩27,490 | ₩23,065 | ₩23,239 | -15.05% | 1070만 |
|---|
| 2026.06.04 | ₩28,120 | ₩30,708 | ₩27,249 | ₩28,697 | +2.05% | 627.4만 |
|---|
| 2026.06.03 | ₩32,089 | ₩32,130 | ₩28,844 | ₩29,247 | -8.86% | 832.6만 |
|---|
| 2026.06.02 | ₩28,978 | ₩34,517 | ₩28,294 | ₩33,041 | +14.02% | 1157.7만 |
|---|
| 2026.06.01 | ₩28,482 | ₩29,461 | ₩27,114 | ₩28,576 | +0.33% | 636.1만 |
|---|
| 2026.05.29 | ₩32,250 | ₩32,451 | ₩27,731 | ₩29,045 | -9.94% | 901.8만 |
|---|
| 2026.05.28 | ₩31,392 | ₩34,195 | ₩29,635 | ₩32,706 | +4.19% | 713.9만 |
|---|
| 2026.05.27 | ₩31,164 | ₩33,618 | ₩29,515 | ₩31,768 | +1.94% | 915만 |
|---|
| 2026.05.26 | ₩34,128 | ₩37,131 | ₩31,821 | ₩32,720 | -4.13% | 1220.7만 |
|---|
| 2026.05.22 | ₩34,168 | ₩36,649 | ₩33,484 | ₩33,538 | -1.84% | 1207.7만 |
|---|
| 2026.05.21 | ₩26,699 | ₩36,072 | ₩26,471 | ₩35,375 | +32.50% | 2236만 |
|---|
| 2026.05.20 | ₩23,279 | ₩27,490 | ₩21,751 | ₩27,114 | +16.47% | 1623.4만 |
|---|
| 2026.05.19 | ₩23,333 | ₩24,473 | ₩21,630 | ₩23,279 | -0.23% | 794만 |
|---|
| 2026.05.18 | ₩27,771 | ₩27,959 | ₩22,139 | ₩23,789 | -14.34% | 1564.1만 |
|---|
| 2026.05.15 | ₩26,752 | ₩30,614 | ₩25,894 | ₩28,643 | +7.07% | 1508.3만 |
|---|
| 2026.05.14 | ₩25,344 | ₩29,917 | ₩24,473 | ₩28,965 | +14.29% | 1326.6만 |
|---|
| 2026.05.13 | ₩23,695 | ₩27,181 | ₩21,858 | ₩26,712 | +12.73% | 1760.1만 |
|---|
| 2026.05.12 | ₩22,005 | ₩22,984 | ₩19,498 | ₩22,917 | +4.14% | 1646만 |
|---|
| 2026.05.11 | ₩18,277 | ₩22,582 | ₩17,567 | ₩21,375 | +16.95% | 1317.7만 |
|---|
| 2026.05.08 | ₩16,708 | ₩18,733 | ₩16,494 | ₩18,371 | +9.95% | 961.1만 |
|---|
| 2026.05.07 | ₩16,762 | ₩17,138 | ₩15,716 | ₩16,467 | -1.76% | 635.4만 |
|---|
| 2026.05.06 | ₩18,237 | ₩19,015 | ₩16,413 | ₩17,178 | -5.81% | 974.9만 |
|---|
| 2026.05.05 | ₩17,701 | ₩18,854 | ₩16,963 | ₩18,170 | +2.65% | 1087.2만 |
|---|
| 2026.05.04 | ₩17,714 | ₩18,438 | ₩16,239 | ₩17,459 | -1.44% | 770.7만 |
|---|
| 2026.05.01 | ₩17,781 | ₩19,176 | ₩16,802 | ₩17,848 | +0.38% | 1030.8만 |
|---|
| 2026.04.30 | ₩17,835 | ₩17,929 | ₩16,092 | ₩17,433 | -2.26% | 1381.8만 |
|---|
| 2026.04.29 | ₩15,287 | ₩18,318 | ₩14,737 | ₩18,291 | +19.65% | 1865.9만 |
|---|
| 2026.04.28 | ₩13,732 | ₩13,866 | ₩12,927 | ₩13,329 | -2.93% | 357.9만 |
|---|
| 2026.04.27 | ₩14,992 | ₩14,992 | ₩13,504 | ₩14,322 | -4.47% | 373.4만 |
|---|
| 2026.04.24 | ₩16,574 | ₩16,655 | ₩14,442 | ₩14,992 | -9.55% | 574.9만 |
|---|
| 2026.04.23 | ₩15,797 | ₩16,668 | ₩14,804 | ₩16,320 | +3.31% | 1035.2만 |
|---|
| 2026.04.22 | ₩13,396 | ₩15,931 | ₩13,396 | ₩15,823 | +18.12% | 1705.8만 |
|---|
| 2026.04.21 | ₩11,438 | ₩13,866 | ₩11,438 | ₩12,726 | +11.25% | 1882.4만 |
|---|
| 2026.04.20 | ₩9,575 | ₩11,666 | ₩9,467 | ₩11,599 | +21.15% | 646.1만 |
|---|
| 2026.04.17 | ₩10,017 | ₩10,111 | ₩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 | ₩9,843 | ₩10,245 | ₩9,749 | ₩10,098 | +2.59% | 217.5만 |
|---|
| 2026.04.14 | ₩9,655 | ₩10,406 | ₩9,481 | ₩9,789 | +1.39% | 347.5만 |
|---|
| 2026.04.13 | ₩8,850 | ₩9,360 | ₩8,716 | ₩9,159 | +3.48% | 150.7만 |
|---|
| 2026.04.10 | ₩8,824 | ₩9,159 | ₩8,824 | ₩8,917 | +1.06% | 103.1만 |
|---|
| 2026.04.09 | ₩8,582 | ₩9,347 | ₩8,515 | ₩8,783 | +2.34% | 191.4만 |
|---|
| 2026.04.08 | ₩9,038 | ₩9,159 | ₩8,529 | ₩8,596 | -4.90% | 127.9만 |
|---|
| 2026.04.07 | ₩8,877 | ₩8,984 | ₩8,301 | ₩8,408 | -5.29% | 137.8만 |
|---|
| 2026.04.06 | ₩8,837 | ₩9,212 | ₩8,837 | ₩8,944 | +1.21% | 105.1만 |
|---|
| 2026.04.02 | ₩8,462 | ₩8,944 | ₩8,394 | ₩8,850 | +4.60% | 98.9만 |
|---|
| 2026.04.01 | ₩8,944 | ₩9,038 | ₩8,542 | ₩8,663 | -3.15% | 103.1만 |
|---|
| 2026.03.31 | ₩8,421 | ₩8,864 | ₩8,408 | ₩8,757 | +3.98% | 77.5만 |
|---|
| 2026.03.30 | ₩8,649 | ₩8,984 | ₩8,287 | ₩8,354 | -3.41% | 124.4만 |
|---|
| 2026.03.27 | ₩9,092 | ₩9,226 | ₩8,582 | ₩8,757 | -3.69% | 98.1만 |
|---|
| 2026.03.26 | ₩9,360 | ₩9,548 | ₩9,199 | ₩9,226 | -1.43% | 115.7만 |
|---|
| 2026.03.25 | ₩9,387 | ₩9,802 | ₩9,320 | ₩9,521 | +1.43% | 179.2만 |
|---|
| 2026.03.24 | ₩8,837 | ₩9,360 | ₩8,837 | ₩9,306 | +5.31% | 109.7만 |
|---|
| 2026.03.23 | ₩8,971 | ₩9,159 | ₩8,676 | ₩8,998 | +0.30% | 109.2만 |
|---|
| 2026.03.20 | ₩8,984 | ₩9,306 | ₩8,596 | ₩8,837 | -1.64% | 149.2만 |
|---|
| 2026.03.19 | ₩8,850 | ₩9,186 | ₩8,649 | ₩9,052 | +2.27% | 107.3만 |
|---|
| 2026.03.18 | ₩9,373 | ₩9,400 | ₩8,998 | ₩9,105 | -2.86% | 127.8만 |
|---|
| 2026.03.17 | ₩9,266 | ₩9,628 | ₩9,186 | ₩9,427 | +1.74% | 113.4만 |
|---|
| 2026.03.16 | ₩8,998 | ₩9,360 | ₩8,891 | ₩9,266 | +2.98% | 116만 |
|---|
| 2026.03.13 | ₩9,387 | ₩9,588 | ₩8,850 | ₩8,891 | -5.29% | 137.5만 |
|---|
| 2026.03.12 | ₩9,427 | ₩9,628 | ₩9,172 | ₩9,373 | -0.57% | 118.2만 |
|---|
| 2026.03.11 | ₩9,387 | ₩10,044 | ₩9,320 | ₩9,534 | +1.57% | 155.2만 |
|---|
| 2026.03.10 | ₩9,762 | ₩9,883 | ₩9,387 | ₩9,454 | -3.16% | 139.5만 |
|---|
| 2026.03.09 | ₩9,280 | ₩10,044 | ₩8,716 | ₩9,896 | +6.65% | 288.8만 |
|---|
| 2026.03.06 | ₩10,701 | ₩10,915 | ₩10,151 | ₩10,191 | -4.76% | 139.1만 |
|---|
| 2026.03.05 | ₩11,278 | ₩11,573 | ₩10,661 | ₩10,835 | -3.92% | 123.3만 |
|---|
| 2026.03.04 | ₩10,929 | ₩11,613 | ₩10,808 | ₩11,492 | +5.15% | 147.7만 |
|---|
| 2026.03.03 | ₩10,741 | ₩10,983 | ₩10,393 | ₩10,634 | -1.00% | 105.6만 |
|---|
| 2026.03.02 | ₩10,393 | ₩11,291 | ₩10,218 | ₩11,170 | +7.48% | 115.1만 |
|---|
| 2026.02.27 | ₩11,827 | ₩11,827 | ₩10,688 | ₩10,915 | -7.71% | 138.2만 |
|---|
| 2026.02.26 | ₩11,304 | ₩12,189 | ₩11,103 | ₩12,163 | +7.59% | 137.6만 |
|---|
| 2026.02.25 | ₩11,935 | ₩12,203 | ₩11,506 | ₩11,532 | -3.37% | 157.5만 |
|---|
| 2026.02.24 | ₩10,339 | ₩12,029 | ₩10,111 | ₩11,975 | +15.82% | 244.7만 |
|---|
| 2026.02.23 | ₩10,165 | ₩10,419 | ₩10,044 | ₩10,312 | +1.45% | 95.6만 |
|---|
| 2026.02.20 | ₩10,232 | ₩10,486 | ₩9,990 | ₩10,299 | +0.66% | 135.5만 |
|---|
| 2026.02.19 | ₩9,722 | ₩10,419 | ₩9,655 | ₩10,393 | +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 | ₩9,226 | ₩9,682 | +3.00% | 137.2만 |
|---|
| 2026.02.12 | ₩10,044 | ₩10,044 | ₩9,280 | ₩9,400 | -6.41% | 147.3만 |
|---|
| 2026.02.11 | ₩10,098 | ₩10,165 | ₩9,440 | ₩9,910 | -1.86% | 129.2만 |
|---|
| 2026.02.10 | ₩9,896 | ₩10,245 | ₩9,642 | ₩9,950 | +0.54% | 127.8만 |
|---|
| 2026.02.09 | ₩9,749 | ₩10,165 | ₩9,628 | ₩9,990 | +2.48% | 179.8만 |
|---|
| 2026.02.06 | ₩8,864 | ₩9,709 | ₩8,850 | ₩9,642 | +8.77% | 181.6만 |
|---|
| 2026.02.05 | ₩9,266 | ₩9,320 | ₩8,515 | ₩8,529 | -7.96% | 157.3만 |
|---|
| 2026.02.04 | ₩10,419 | ₩10,527 | ₩9,306 | ₩9,507 | -8.75% | 220.5만 |
|---|
| 2026.02.03 | ₩10,272 | ₩10,433 | ₩9,870 | ₩10,352 | +0.78% | 206.3만 |
|---|
| 2026.02.02 | ₩10,795 | ₩11,117 | ₩9,829 | ₩9,856 | -8.70% | 276.3만 |
|---|
| 2026.01.30 | ₩11,707 | ₩12,256 | ₩10,915 | ₩10,983 | -6.19% | 217.6만 |
|---|
| 2026.01.29 | ₩12,753 | ₩12,860 | ₩11,680 | ₩12,055 | -5.47% | 213.7만 |
|---|
| 2026.01.28 | ₩13,074 | ₩13,343 | ₩12,578 | ₩12,914 | -1.23% | 285.7만 |
|---|
| 2026.01.27 | ₩12,149 | ₩12,860 | ₩11,827 | ₩12,860 | +5.85% | 266.9만 |
|---|
| 2026.01.26 | ₩13,329 | ₩13,356 | ₩12,176 | ₩12,189 | -8.55% | 242만 |
|---|
| 2026.01.23 | ₩13,584 | ₩14,134 | ₩13,088 | ₩13,584 | 0.00% | 350.2만 |
|---|
| 2026.01.22 | ₩12,820 | ₩14,053 | ₩12,619 | ₩13,302 | +3.77% | 498.3만 |
|---|
| 2026.01.21 | ₩12,189 | ₩12,873 | ₩11,613 | ₩12,538 | +2.86% | 590.8만 |
|---|
| 2026.01.20 | ₩11,157 | ₩12,176 | ₩10,848 | ₩11,586 | +3.85% | 554.9만 |
|---|
| 2026.01.16 | ₩10,030 | ₩11,130 | ₩9,896 | ₩10,781 | +7.49% | 331.6만 |
|---|
| 2026.01.15 | ₩10,030 | ₩10,178 | ₩9,735 | ₩9,990 | -0.40% | 165.7만 |
|---|
| 2026.01.14 | ₩10,057 | ₩10,258 | ₩9,883 | ₩10,044 | -0.13% | 114.5만 |
|---|
| 2026.01.13 | ₩10,232 | ₩10,513 | ₩10,084 | ₩10,084 | -1.44% | 188.4만 |
|---|
| 2026.01.12 | ₩10,030 | ₩10,500 | ₩9,816 | ₩10,124 | +0.94% | 145.8만 |
|---|
| 2026.01.09 | ₩10,540 | ₩10,661 | ₩10,138 | ₩10,165 | -3.56% | 137.8만 |
|---|
| 2026.01.08 | ₩10,674 | ₩11,023 | ₩10,406 | ₩10,460 | -2.01% | 193.8만 |
|---|
| 2026.01.07 | ₩11,009 | ₩11,076 | ₩10,178 | ₩10,393 | -5.60% | 175.4만 |
|---|
| 2026.01.06 | ₩11,130 | ₩11,318 | ₩10,755 | ₩11,130 | 0.00% | 146만 |
|---|
| 2026.01.05 | ₩11,170 | ₩11,452 | ₩10,607 | ₩11,050 | -1.08% | 179.6만 |
|---|
| 2026.01.02 | ₩10,030 | ₩11,264 | ₩9,990 | ₩10,956 | +9.22% | 189.1만 |
|---|
| 2025.12.31 | ₩10,406 | ₩10,446 | ₩9,575 | ₩9,802 | -5.80% | 188.9만 |
|---|
| 2025.12.30 | ₩10,956 | ₩11,211 | ₩10,473 | ₩10,647 | -2.82% | 186.7만 |
|---|
| 2025.12.29 | ₩11,050 | ₩11,331 | ₩10,889 | ₩10,942 | -0.97% | 149만 |
|---|
| 2025.12.26 | ₩11,733 | ₩11,827 | ₩11,143 | ₩11,371 | -3.09% | 113.3만 |
|---|
| 2025.12.24 | ₩11,801 | ₩11,908 | ₩11,358 | ₩11,760 | -0.34% | 100.5만 |
|---|
| 2025.12.23 | ₩11,921 | ₩12,404 | ₩11,532 | ₩11,787 | -1.12% | 284.1만 |
|---|
| 2025.12.22 | ₩11,050 | ₩12,189 | ₩11,009 | ₩11,747 | +6.31% | 297.5만 |
|---|
| 2025.12.19 | ₩13,195 | ₩13,316 | ₩10,661 | ₩11,184 | -15.24% | 887.3만 |
|---|
| 2025.12.18 | ₩12,458 | ₩14,617 | ₩12,404 | ₩12,927 | +3.77% | 1293.9만 |
|---|
| 2025.12.17 | ₩11,425 | ₩11,733 | ₩10,379 | ₩10,594 | -7.28% | 341.8만 |
|---|
| 2025.12.16 | ₩11,023 | ₩11,935 | ₩10,983 | ₩11,358 | +3.04% | 183.3만 |
|---|
| 2025.12.15 | ₩11,894 | ₩12,230 | ₩11,184 | ₩11,211 | -5.75% | 189.7만 |
|---|
| 2025.12.12 | ₩11,666 | ₩11,975 | ₩11,398 | ₩11,747 | +0.69% | 149.8만 |
|---|
| 2025.12.11 | ₩11,143 | ₩11,814 | ₩11,103 | ₩11,733 | +5.29% | 163만 |
|---|
| 2025.12.10 | ₩11,184 | ₩11,666 | ₩10,862 | ₩11,345 | +1.44% | 146.2만 |
|---|
| 2025.12.09 | ₩11,170 | ₩11,492 | ₩10,929 | ₩11,211 | +0.36% | 129만 |
|---|
| 2025.12.08 | ₩11,412 | ₩12,042 | ₩11,050 | ₩11,331 | -0.71% | 169만 |
|---|
| 2025.12.05 | ₩10,741 | ₩11,827 | ₩10,688 | ₩11,224 | +4.49% | 344.5만 |
|---|
| 2025.12.04 | ₩9,588 | ₩10,956 | ₩9,414 | ₩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 | ₩9,414 | ₩8,529 | ₩9,293 | +7.44% | 168.6만 |
|---|
| 2025.12.01 | ₩8,716 | ₩8,770 | ₩8,368 | ₩8,596 | -1.38% | 175.5만 |
|---|
| 2025.11.28 | ₩8,421 | ₩9,025 | ₩8,287 | ₩8,998 | +6.85% | 137.6만 |
|---|
| 2025.11.26 | ₩8,086 | ₩8,448 | ₩8,006 | ₩8,341 | +3.15% | 161.1만 |
|---|
| 2025.11.25 | ₩8,046 | ₩8,140 | ₩7,657 | ₩8,073 | +0.33% | 143.1만 |
|---|
| 2025.11.24 | ₩8,394 | ₩8,394 | ₩7,952 | ₩8,046 | -4.15% | 181만 |
|---|
| 2025.11.21 | ₩8,381 | ₩8,622 | ₩7,778 | ₩8,368 | -0.16% | 532.1만 |
|---|
| 2025.11.20 | ₩9,132 | ₩9,360 | ₩8,394 | ₩8,421 | -7.78% | 176만 |
|---|
| 2025.11.19 | ₩9,011 | ₩9,320 | ₩8,502 | ₩8,743 | -2.98% | 192만 |
|---|
| 2025.11.18 | ₩8,783 | ₩9,575 | ₩8,743 | ₩9,172 | +4.43% | 210.9만 |
|---|
| 2025.11.17 | ₩9,333 | ₩9,521 | ₩8,743 | ₩8,824 | -5.46% | 221.8만 |
|---|
| 2025.11.14 | ₩9,038 | ₩9,762 | ₩8,931 | ₩9,440 | +4.45% | 174.6만 |
|---|
| 2025.11.13 | ₩10,084 | ₩10,325 | ₩9,387 | ₩9,440 | -6.38% | 266.5만 |
|---|
| 2025.11.12 | ₩9,896 | ₩10,406 | ₩9,521 | ₩10,339 | +4.47% | 243.6만 |
|---|
| 2025.11.11 | ₩9,990 | ₩10,084 | ₩9,360 | ₩9,910 | -0.81% | 133.6만 |
|---|
| 2025.11.10 | ₩10,486 | ₩10,741 | ₩9,735 | ₩10,138 | -3.32% | 176.4만 |
|---|
| 2025.11.07 | ₩10,138 | ₩10,151 | ₩9,052 | ₩10,084 | -0.53% | 323.5만 |
|---|
| 2025.11.06 | ₩11,291 | ₩11,331 | ₩10,245 | ₩10,352 | -8.31% | 320.6만 |
|---|
| 2025.11.05 | ₩10,124 | ₩11,680 | ₩9,990 | ₩11,385 | +12.45% | 404.9만 |
|---|
| 2025.11.04 | ₩10,661 | ₩11,358 | ₩9,802 | ₩9,923 | -6.92% | 592만 |
|---|
| 2025.11.03 | ₩11,733 | ₩12,189 | ₩11,076 | ₩11,130 | -5.14% | 431.4만 |
|---|
| 2025.10.31 | ₩10,433 | ₩12,337 | ₩10,366 | ₩12,002 | +15.04% | 1588.4만 |
|---|
| 2025.10.30 | ₩10,688 | ₩10,781 | ₩10,299 | ₩10,366 | -3.01% | 209.6만 |
|---|
| 2025.10.29 | ₩10,406 | ₩11,465 | ₩10,124 | ₩10,969 | +5.41% | 522.4만 |
|---|
| 2025.10.28 | ₩10,513 | ₩10,714 | ₩10,111 | ₩10,232 | -2.68% | 228.7만 |
|---|
| 2025.10.27 | ₩10,902 | ₩11,023 | ₩10,419 | ₩10,580 | -2.95% | 242.1만 |
|---|
| 2025.10.24 | ₩10,996 | ₩11,117 | ₩10,553 | ₩10,661 | -3.05% | 236.1만 |
|---|
| 2025.10.23 | ₩10,553 | ₩10,647 | ₩10,232 | ₩10,419 | -1.27% | 171.5만 |
|---|
| 2025.10.22 | ₩10,822 | ₩10,956 | ₩10,017 | ₩10,473 | -3.22% | 266.4만 |
|---|
| 2025.10.21 | ₩11,733 | ₩11,733 | ₩10,902 | ₩11,143 | -5.03% | 234.2만 |
|---|
| 2025.10.20 | ₩11,666 | ₩12,002 | ₩11,358 | ₩11,787 | +1.03% | 254.9만 |
|---|
| 2025.10.17 | ₩12,082 | ₩12,243 | ₩11,211 | ₩11,371 | -5.88% | 439.4만 |
|---|
| 2025.10.16 | ₩14,550 | ₩14,818 | ₩12,404 | ₩12,471 | -14.29% | 486.1만 |
|---|
| 2025.10.15 | ₩15,958 | ₩16,078 | ₩13,852 | ₩14,362 | -10.00% | 600.7만 |
|---|
| 2025.10.14 | ₩13,155 | ₩15,689 | ₩12,565 | ₩15,327 | +16.51% | 1028.7만 |
|---|
| 2025.10.13 | ₩13,410 | ₩13,946 | ₩13,021 | ₩13,638 | +1.70% | 548만 |
|---|
| 2025.10.10 | ₩13,343 | ₩13,450 | ₩12,189 | ₩12,417 | -6.93% | 398.2만 |
|---|