시장 데이터를 불러오는 중
전체 종목
Fitness Champs Holdings Limited - Ordinary Shares 과거 주가
Fitness Champs Holdings Limited - Ordinary Shares · FCHL · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fitness Champs Holdings Limited - Ordinary Shares · FCHL · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,232 | ₩1,232 | ₩1,156 | ₩1,172 | -4.90% | 1.6만 |
| 2026.10.08 | ₩1,207 | ₩1,234 | ₩1,188 | ₩1,234 | +2.22% | 1.7만 |
| 2026.10.07 | ₩1,207 | ₩1,314 | ₩1,207 | ₩1,286 | +6.56% | 2.5만 |
| 2026.10.06 | ₩1,227 | ₩1,247 | ₩1,200 | ₩1,226 | -0.11% | 2.6만 |
| 2026.10.05 | ₩1,234 | ₩1,262 | ₩1,088 | ₩1,247 | +1.09% | 4.2만 |
| 2026.10.02 | ₩1,249 | ₩1,274 | ₩1,234 | ₩1,243 | -0.43% | 1만 |
| 2026.10.01 | ₩1,254 | ₩1,282 | ₩1,234 | ₩1,282 | +2.25% | 1.8만 |
| 2026.09.30 | ₩1,247 | ₩1,287 | ₩1,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,254 |
| +0.54% |
| 1.5만 |
| 2026.09.29 | ₩1,281 | ₩1,305 | ₩1,207 | ₩1,230 | -3.98% | 5.6만 |
|---|
| 2026.09.28 | ₩1,314 | ₩1,690 | ₩1,274 | ₩1,314 | 0.00% | 53.1만 |
|---|
| 2026.09.25 | ₩1,308 | ₩1,372 | ₩1,222 | ₩1,341 | +2.56% | 26만 |
|---|
| 2026.09.24 | ₩1,314 | ₩1,338 | ₩1,240 | ₩1,301 | -1.02% | 1.9만 |
|---|
| 2026.09.23 | ₩1,332 | ₩1,381 | ₩1,330 | ₩1,368 | +2.72% | 2.6만 |
|---|
| 2026.09.22 | ₩1,314 | ₩1,381 | ₩1,314 | ₩1,354 | +3.06% | 2.5만 |
|---|
| 2026.09.21 | ₩1,321 | ₩1,395 | ₩1,304 | ₩1,395 | +5.58% | 1.3만 |
|---|
| 2026.09.18 | ₩1,422 | ₩1,422 | ₩1,341 | ₩1,408 | -0.94% | 2.3만 |
|---|
| 2026.09.17 | ₩1,408 | ₩1,422 | ₩1,314 | ₩1,381 | -1.90% | 5.5만 |
|---|
| 2026.09.16 | ₩1,328 | ₩1,408 | ₩1,234 | ₩1,381 | +4.04% | 75.2만 |
|---|
| 2026.09.15 | ₩1,287 | ₩1,515 | ₩1,261 | ₩1,475 | +14.58% | 694.6만 |
|---|
| 2026.09.14 | ₩1,247 | ₩1,341 | ₩1,220 | ₩1,266 | +1.51% | 3.7만 |
|---|
| 2026.09.11 | ₩1,287 | ₩1,287 | ₩1,234 | ₩1,254 | -2.60% | 1.7만 |
|---|
| 2026.09.10 | ₩1,341 | ₩1,354 | ₩1,160 | ₩1,291 | -3.70% | 4.8만 |
|---|
| 2026.09.09 | ₩1,368 | ₩1,381 | ₩1,318 | ₩1,381 | +0.98% | 1만 |
|---|
| 2026.09.08 | ₩1,341 | ₩1,395 | ₩1,328 | ₩1,354 | +1.00% | 1.7만 |
|---|
| 2026.09.04 | ₩1,395 | ₩1,422 | ₩1,341 | ₩1,341 | -3.85% | 1.3만 |
|---|
| 2026.09.03 | ₩1,408 | ₩1,435 | ₩1,408 | ₩1,408 | 0.00% | 8.7천 |
|---|
| 2026.09.02 | ₩1,435 | ₩1,448 | ₩1,395 | ₩1,395 | -2.80% | 1.1만 |
|---|
| 2026.09.01 | ₩1,395 | ₩1,448 | ₩1,395 | ₩1,422 | +1.92% | 8.7천 |
|---|
| 2026.08.31 | ₩1,422 | ₩1,422 | ₩1,361 | ₩1,395 | -1.89% | 1.9만 |
|---|
| 2026.08.28 | ₩1,381 | ₩1,422 | ₩1,341 | ₩1,368 | -0.97% | 1.9만 |
|---|
| 2026.08.27 | ₩1,489 | ₩1,489 | ₩1,341 | ₩1,369 | -8.02% | 4.2만 |
|---|
| 2026.08.26 | ₩1,475 | ₩1,529 | ₩1,422 | ₩1,475 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩1,475 | ₩1,556 | ₩1,462 | ₩1,515 | +2.73% | 2만 |
|---|
| 2026.08.24 | ₩1,341 | ₩1,475 | ₩1,341 | ₩1,475 | +10.00% | 5.5만 |
|---|
| 2026.08.21 | ₩1,408 | ₩1,475 | ₩1,354 | ₩1,448 | +2.86% | 1.8만 |
|---|
| 2026.08.20 | ₩1,502 | ₩1,502 | ₩1,448 | ₩1,462 | -2.68% | 2.5만 |
|---|
| 2026.08.19 | ₩1,401 | ₩1,477 | ₩1,381 | ₩1,475 | +5.26% | 3.6만 |
|---|
| 2026.08.18 | ₩1,435 | ₩1,448 | ₩1,381 | ₩1,435 | 0.00% | 5.3만 |
|---|
| 2026.08.17 | ₩1,515 | ₩1,529 | ₩1,448 | ₩1,502 | -0.88% | 3.1만 |
|---|
| 2026.08.14 | ₩1,609 | ₩1,609 | ₩1,542 | ₩1,542 | -4.17% | 8.4천 |
|---|
| 2026.08.13 | ₩1,582 | ₩1,623 | ₩1,542 | ₩1,623 | +2.54% | 2.6만 |
|---|
| 2026.08.12 | ₩1,515 | ₩1,582 | ₩1,515 | ₩1,582 | +4.42% | 1.5만 |
|---|
| 2026.08.11 | ₩1,542 | ₩1,596 | ₩1,529 | ₩1,596 | +3.48% | 2.7만 |
|---|
| 2026.08.10 | ₩1,569 | ₩1,570 | ₩1,489 | ₩1,556 | -0.85% | 3.7만 |
|---|
| 2026.08.07 | ₩1,623 | ₩1,770 | ₩1,596 | ₩1,623 | 0.00% | 9.2만 |
|---|
| 2026.08.06 | ₩1,636 | ₩1,711 | ₩1,582 | ₩1,650 | +0.82% | 2.7만 |
|---|
| 2026.08.05 | ₩1,596 | ₩1,703 | ₩1,511 | ₩1,690 | +5.88% | 18.5만 |
|---|
| 2026.08.04 | ₩1,596 | ₩1,609 | ₩1,542 | ₩1,609 | +0.84% | 3.4만 |
|---|
| 2026.08.03 | ₩1,475 | ₩1,690 | ₩1,408 | ₩1,650 | +11.82% | 14.9만 |
|---|
| 2026.07.31 | ₩1,341 | ₩2,280 | ₩1,274 | ₩1,515 | +13.00% | 395.3만 |
|---|
| 2026.07.30 | ₩1,328 | ₩1,381 | ₩1,289 | ₩1,354 | +2.02% | 2.5만 |
|---|
| 2026.07.29 | ₩1,381 | ₩1,381 | ₩1,314 | ₩1,328 | -3.88% | 1.7만 |
|---|
| 2026.07.28 | ₩1,396 | ₩1,435 | ₩1,287 | ₩1,368 | -2.02% | 3.7만 |
|---|
| 2026.07.27 | ₩1,515 | ₩1,515 | ₩1,274 | ₩1,368 | -9.73% | 6.8만 |
|---|
| 2026.07.24 | ₩1,609 | ₩1,609 | ₩1,502 | ₩1,529 | -5.00% | 1만 |
|---|
| 2026.07.23 | ₩1,582 | ₩1,582 | ₩1,542 | ₩1,556 | -1.69% | 5.6천 |
|---|
| 2026.07.22 | ₩1,569 | ₩1,625 | ₩1,503 | ₩1,569 | 0.00% | 3.5만 |
|---|
| 2026.07.21 | ₩1,663 | ₩1,663 | ₩1,530 | ₩1,556 | -6.45% | 1.2만 |
|---|
| 2026.07.20 | ₩1,502 | ₩1,596 | ₩1,489 | ₩1,515 | +0.89% | 1.8만 |
|---|
| 2026.07.17 | ₩1,475 | ₩1,562 | ₩1,475 | ₩1,542 | +4.55% | 1.2만 |
|---|
| 2026.07.16 | ₩1,569 | ₩1,596 | ₩1,549 | ₩1,569 | 0.00% | 1.4만 |
|---|
| 2026.07.15 | ₩1,556 | ₩1,654 | ₩1,542 | ₩1,542 | -0.86% | 5.2만 |
|---|
| 2026.07.14 | ₩1,582 | ₩1,757 | ₩1,502 | ₩1,556 | -1.69% | 3.5만 |
|---|
| 2026.07.13 | ₩1,770 | ₩1,770 | ₩1,623 | ₩1,623 | -8.33% | 3.9만 |
|---|
| 2026.07.10 | ₩1,743 | ₩1,891 | ₩1,730 | ₩1,797 | +3.08% | 3.1만 |
|---|
| 2026.07.09 | ₩1,770 | ₩1,837 | ₩1,730 | ₩1,784 | +0.76% | 3.2만 |
|---|
| 2026.07.08 | ₩1,784 | ₩1,810 | ₩1,743 | ₩1,770 | -0.75% | 4.8만 |
|---|
| 2026.07.07 | ₩1,864 | ₩1,864 | ₩1,717 | ₩1,837 | -1.44% | 5.2만 |
|---|
| 2026.07.06 | ₩1,542 | ₩2,105 | ₩1,542 | ₩1,864 | +20.87% | 116.7만 |
|---|
| 2026.07.02 | ₩1,536 | ₩1,556 | ₩1,448 | ₩1,542 | +0.44% | 4.5만 |
|---|
| 2026.07.01 | ₩1,475 | ₩1,569 | ₩1,462 | ₩1,569 | +6.36% | 9.2만 |
|---|
| 2026.06.30 | ₩1,609 | ₩1,663 | ₩1,529 | ₩1,529 | -5.00% | 3.3만 |
|---|
| 2026.06.29 | ₩1,529 | ₩1,623 | ₩1,475 | ₩1,609 | +5.26% | 2.6만 |
|---|
| 2026.06.26 | ₩1,529 | ₩1,582 | ₩1,422 | ₩1,515 | -0.88% | 6.1만 |
|---|
| 2026.06.25 | ₩1,603 | ₩1,609 | ₩1,502 | ₩1,542 | -3.77% | 1.3만 |
|---|
| 2026.06.24 | ₩1,703 | ₩1,778 | ₩1,569 | ₩1,596 | -6.30% | 4만 |
|---|
| 2026.06.23 | ₩1,730 | ₩1,790 | ₩1,690 | ₩1,757 | +1.55% | 3.9만 |
|---|
| 2026.06.22 | ₩1,770 | ₩1,810 | ₩1,676 | ₩1,797 | +1.52% | 6.3만 |
|---|
| 2026.06.18 | ₩1,750 | ₩1,851 | ₩1,676 | ₩1,824 | +4.21% | 6.6만 |
|---|
| 2026.06.17 | ₩1,690 | ₩1,918 | ₩1,676 | ₩1,730 | +2.38% | 6.8만 |
|---|
| 2026.06.16 | ₩1,879 | ₩1,965 | ₩1,770 | ₩1,864 | -0.79% | 5.7만 |
|---|
| 2026.06.15 | ₩1,931 | ₩1,971 | ₩1,810 | ₩1,945 | +0.69% | 11.8만 |
|---|
| 2026.06.12 | ₩1,717 | ₩2,213 | ₩1,663 | ₩1,958 | +14.06% | 43.2만 |
|---|
| 2026.06.11 | ₩1,770 | ₩1,904 | ₩1,395 | ₩1,717 | -3.03% | 16.9만 |
|---|
| 2026.06.10 | ₩1,784 | ₩1,945 | ₩1,636 | ₩1,851 | +3.76% | 167.4만 |
|---|
| 2026.06.09 | ₩1,542 | ₩1,945 | ₩1,448 | ₩1,596 | +3.48% | 239.3만 |
|---|
| 2026.06.08 | ₩1,475 | ₩2,253 | ₩1,153 | ₩1,475 | 0.00% | 457.5만 |
|---|
| 2026.06.05 | ₩1,797 | ₩1,824 | ₩1,341 | ₩1,435 | -20.15% | 18.4만 |
|---|
| 2026.06.04 | ₩1,743 | ₩1,817 | ₩1,743 | ₩1,797 | +3.08% | 7.3만 |
|---|
| 2026.06.03 | ₩1,772 | ₩2,132 | ₩1,717 | ₩1,810 | +2.20% | 40.1만 |
|---|
| 2026.06.02 | ₩1,810 | ₩1,871 | ₩1,743 | ₩1,797 | -0.74% | 15.8만 |
|---|
| 2026.06.01 | ₩1,770 | ₩2,025 | ₩1,663 | ₩1,851 | +4.55% | 46.1만 |
|---|
| 2026.05.29 | ₩1,904 | ₩1,945 | ₩1,851 | ₩1,851 | -2.82% | 14.4만 |
|---|
| 2026.05.28 | ₩1,877 | ₩2,065 | ₩1,877 | ₩1,877 | 0.00% | 7.5만 |
|---|
| 2026.05.27 | ₩1,891 | ₩1,945 | ₩1,824 | ₩1,891 | 0.00% | 4.8만 |
|---|
| 2026.05.26 | ₩2,052 | ₩2,059 | ₩1,864 | ₩1,891 | -7.84% | 8.2만 |
|---|
| 2026.05.22 | ₩2,065 | ₩2,173 | ₩1,931 | ₩1,958 | -5.19% | 11.7만 |
|---|
| 2026.05.21 | ₩2,052 | ₩2,146 | ₩2,025 | ₩2,025 | -1.31% | 10만 |
|---|
| 2026.05.20 | ₩2,038 | ₩2,387 | ₩2,025 | ₩2,038 | 0.00% | 16.3만 |
|---|
| 2026.05.19 | ₩2,159 | ₩2,367 | ₩2,012 | ₩2,038 | -5.59% | 19.7만 |
|---|
| 2026.05.18 | ₩2,293 | ₩2,333 | ₩2,132 | ₩2,226 | -2.92% | 14.1만 |
|---|
| 2026.05.15 | ₩3,299 | ₩3,862 | ₩2,079 | ₩2,360 | -28.46% | 88.3만 |
|---|
| 2026.05.14 | ₩2,736 | ₩4,010 | ₩2,575 | ₩3,594 | +31.37% | 449.1만 |
|---|
| 2026.05.13 | ₩2,494 | ₩3,111 | ₩2,320 | ₩2,722 | +9.14% | 5623.9만 |
|---|
| 2026.05.12 | ₩2,079 | ₩2,105 | ₩1,703 | ₩1,784 | -14.19% | 429.7만 |
|---|
| 2026.05.11 | ₩2,427 | ₩2,427 | ₩2,038 | ₩2,132 | -12.15% | 52.7만 |
|---|
| 2026.05.08 | ₩3,031 | ₩3,084 | ₩2,240 | ₩2,320 | -23.45% | 31만 |
|---|
| 2026.05.07 | ₩3,487 | ₩3,755 | ₩2,789 | ₩3,071 | -11.92% | 29만 |
|---|
| 2026.05.06 | ₩3,701 | ₩3,835 | ₩3,259 | ₩3,447 | -6.88% | 36.6만 |
|---|
| 2026.05.05 | ₩3,983 | ₩4,090 | ₩3,527 | ₩3,581 | -10.10% | 21.6만 |
|---|
| 2026.05.04 | ₩3,219 | ₩4,895 | ₩3,219 | ₩4,130 | +28.33% | 72.5만 |
|---|
| 2026.05.01 | ₩3,701 | ₩3,701 | ₩3,219 | ₩3,500 | -5.43% | 33.1만 |
|---|
| 2026.04.30 | ₩5,190 | ₩5,391 | ₩3,661 | ₩4,224 | -18.60% | 51.7만 |
|---|
| 2026.04.29 | ₩5,834 | ₩5,914 | ₩5,230 | ₩5,673 | -2.76% | 21.9만 |
|---|
| 2026.04.28 | ₩6,759 | ₩6,759 | ₩5,391 | ₩5,753 | -14.88% | 36.7만 |
|---|
| 2026.04.27 | ₩7,242 | ₩7,362 | ₩6,638 | ₩6,799 | -6.11% | 50.5만 |
|---|
| 2026.04.24 | ₩7,926 | ₩7,926 | ₩7,081 | ₩7,403 | -6.60% | 184.2만 |
|---|
| 2026.04.23 | ₩8,248 | ₩8,650 | ₩6,638 | ₩6,839 | -17.07% | 57.5만 |
|---|
| 2026.04.22 | ₩9,696 | ₩10,460 | ₩8,851 | ₩9,656 | -0.41% | 80.4만 |
|---|
| 2026.04.21 | ₩12,673 | ₩13,518 | ₩10,138 | ₩11,426 | -9.84% | 808만 |
|---|
| 2026.04.20 | ₩18,788 | ₩50,290 | ₩8,207 | ₩9,052 | -51.82% | 1464.6만 |
|---|
| 2026.04.17 | ₩19,955 | ₩22,128 | ₩13,920 | ₩14,403 | -27.82% | 30.9만 |
|---|
| 2026.04.16 | ₩62,762 | ₩71,814 | ₩60,348 | ₩62,360 | -0.64% | 2.7만 |
|---|
| 2026.04.15 | ₩59,946 | ₩63,406 | ₩53,106 | ₩57,934 | -3.36% | 2.8만 |
|---|
| 2026.04.14 | ₩84,085 | ₩88,511 | ₩56,325 | ₩58,739 | -30.14% | 3만 |
|---|
| 2026.04.13 | ₩78,855 | ₩79,257 | ₩74,832 | ₩77,648 | -1.53% | 1.8만 |
|---|
| 2026.04.10 | ₩79,257 | ₩84,849 | ₩70,808 | ₩79,257 | 0.00% | 7.1천 |
|---|
| 2026.04.09 | ₩78,453 | ₩87,304 | ₩72,418 | ₩83,683 | +6.67% | 15.9만 |
|---|
| 2026.04.08 | ₩97,764 | ₩97,764 | ₩76,642 | ₩77,648 | -20.58% | 8.4천 |
|---|
| 2026.04.07 | ₩83,280 | ₩100,178 | ₩78,855 | ₩96,557 | +15.94% | 5만 |
|---|
| 2026.04.06 | ₩75,234 | ₩90,522 | ₩75,234 | ₩78,855 | +4.81% | 6.8천 |
|---|
| 2026.04.02 | ₩77,246 | ₩84,487 | ₩75,717 | ₩78,855 | +2.08% | 1.1만 |
|---|
| 2026.04.01 | ₩77,648 | ₩90,522 | ₩68,797 | ₩85,694 | +10.36% | 2.3만 |
|---|
| 2026.03.31 | ₩58,337 | ₩90,522 | ₩56,325 | ₩82,476 | +41.38% | 6.8만 |
|---|
| 2026.03.30 | ₩59,141 | ₩69,602 | ₩51,497 | ₩62,360 | +5.44% | 8만 |
|---|
| 2026.03.27 | ₩133,571 | ₩134,778 | ₩70,406 | ₩76,441 | -42.77% | 15.3만 |
|---|
| 2026.03.26 | ₩122,104 | ₩175,010 | ₩109,029 | ₩142,824 | +16.97% | 156.1만 |
|---|
| 2026.03.25 | ₩75,636 | ₩92,534 | ₩66,745 | ₩68,797 | -9.04% | 66.3만 |
|---|
| 2026.03.24 | ₩96,758 | ₩132,766 | ₩96,758 | ₩118,282 | +22.25% | 1.8만 |
|---|
| 2026.03.23 | ₩93,338 | ₩110,236 | ₩82,476 | ₩99,373 | +6.47% | 4.3천 |
|---|
| 2026.03.20 | ₩106,213 | ₩115,265 | ₩99,574 | ₩100,178 | -5.68% | 3.1천 |
|---|
| 2026.03.19 | ₩109,834 | ₩113,455 | ₩98,971 | ₩99,574 | -9.34% | 965 |
|---|
| 2026.03.18 | ₩132,766 | ₩132,766 | ₩108,627 | ₩109,834 | -17.27% | 1.2천 |
|---|
| 2026.03.17 | ₩134,576 | ₩134,576 | ₩130,352 | ₩132,766 | -1.35% | 76 |
|---|
| 2026.03.16 | ₩132,766 | ₩132,766 | ₩126,731 | ₩130,955 | -1.36% | 38 |
|---|
| 2026.03.13 | ₩134,576 | ₩134,576 | ₩129,145 | ₩132,766 | -1.35% | 72 |
|---|
| 2026.03.12 | ₩121,903 | ₩132,162 | ₩121,903 | ₩128,542 | +5.45% | 348 |
|---|
| 2026.03.11 | ₩130,352 | ₩133,369 | ₩127,938 | ₩133,369 | +2.31% | 234 |
|---|
| 2026.03.10 | ₩129,145 | ₩141,818 | ₩127,938 | ₩132,162 | +2.34% | 645 |
|---|
| 2026.03.09 | ₩129,749 | ₩131,559 | ₩126,731 | ₩130,955 | +0.93% | 253 |
|---|
| 2026.03.06 | ₩132,162 | ₩132,162 | ₩126,731 | ₩129,145 | -2.28% | 212 |
|---|
| 2026.03.05 | ₩130,955 | ₩131,559 | ₩126,731 | ₩130,352 | -0.46% | 118 |
|---|
| 2026.03.04 | ₩120,696 | ₩132,766 | ₩120,696 | ₩125,524 | +4.00% | 302 |
|---|
| 2026.03.03 | ₩127,335 | ₩132,162 | ₩123,714 | ₩124,317 | -2.37% | 134 |
|---|
| 2026.03.02 | ₩128,542 | ₩130,352 | ₩123,714 | ₩126,731 | -1.41% | 314 |
|---|
| 2026.02.27 | ₩134,576 | ₩137,594 | ₩129,749 | ₩130,352 | -3.14% | 227 |
|---|
| 2026.02.26 | ₩136,387 | ₩136,387 | ₩130,352 | ₩136,387 | 0.00% | 239 |
|---|
| 2026.02.25 | ₩137,594 | ₩137,594 | ₩129,749 | ₩137,594 | 0.00% | 210 |
|---|
| 2026.02.24 | ₩133,973 | ₩138,801 | ₩127,938 | ₩138,801 | +3.60% | 279 |
|---|
| 2026.02.23 | ₩124,921 | ₩135,783 | ₩124,317 | ₩132,766 | +6.28% | 376 |
|---|
| 2026.02.20 | ₩138,197 | ₩138,197 | ₩126,731 | ₩127,938 | -7.42% | 255 |
|---|
| 2026.02.19 | ₩136,387 | ₩136,387 | ₩126,128 | ₩130,352 | -4.42% | 521 |
|---|
| 2026.02.18 | ₩135,180 | ₩137,594 | ₩129,749 | ₩132,162 | -2.23% | 218 |
|---|
| 2026.02.17 | ₩121,300 | ₩138,197 | ₩121,300 | ₩129,749 | +6.97% | 142 |
|---|
| 2026.02.13 | ₩134,576 | ₩145,439 | ₩129,749 | ₩133,973 | -0.45% | 280 |
|---|
| 2026.02.12 | ₩139,404 | ₩185,269 | ₩132,766 | ₩133,369 | -4.33% | 2.8천 |
|---|
| 2026.02.11 | ₩143,025 | ₩144,232 | ₩133,973 | ₩140,611 | -1.69% | 568 |
|---|
| 2026.02.10 | ₩147,853 | ₩147,853 | ₩135,783 | ₩142,422 | -3.67% | 169 |
|---|
| 2026.02.09 | ₩140,008 | ₩146,043 | ₩130,352 | ₩140,611 | +0.43% | 227 |
|---|
| 2026.02.06 | ₩135,783 | ₩144,836 | ₩135,783 | ₩141,818 | +4.44% | 198 |
|---|
| 2026.02.05 | ₩130,352 | ₩141,818 | ₩129,749 | ₩133,369 | +2.31% | 361 |
|---|
| 2026.02.04 | ₩146,043 | ₩147,249 | ₩132,766 | ₩133,973 | -8.26% | 599 |
|---|
| 2026.02.03 | ₩147,249 | ₩150,267 | ₩146,043 | ₩146,043 | -0.82% | 454 |
|---|
| 2026.02.02 | ₩159,319 | ₩162,940 | ₩142,422 | ₩146,646 | -7.95% | 1.3천 |
|---|
| 2026.01.30 | ₩152,681 | ₩177,424 | ₩138,801 | ₩157,509 | +3.16% | 2.1천 |
|---|
| 2026.01.29 | ₩141,818 | ₩168,975 | ₩130,955 | ₩158,716 | +11.91% | 6천 |
|---|
| 2026.01.28 | ₩150,870 | ₩150,870 | ₩138,801 | ₩139,404 | -7.60% | 247 |
|---|
| 2026.01.27 | ₩156,905 | ₩156,905 | ₩142,422 | ₩142,422 | -9.23% | 107 |
|---|
| 2026.01.26 | ₩140,611 | ₩147,853 | ₩140,611 | ₩144,836 | +3.00% | 852 |
|---|
| 2026.01.23 | ₩141,215 | ₩151,474 | ₩139,404 | ₩140,611 | -0.43% | 350 |
|---|
| 2026.01.22 | ₩150,267 | ₩152,681 | ₩132,162 | ₩139,404 | -7.23% | 1.2천 |
|---|
| 2026.01.21 | ₩156,905 | ₩162,940 | ₩146,043 | ₩146,043 | -6.92% | 356 |
|---|
| 2026.01.20 | ₩151,474 | ₩161,130 | ₩151,474 | ₩156,302 | +3.19% | 233 |
|---|
| 2026.01.16 | ₩168,975 | ₩168,975 | ₩150,870 | ₩152,681 | -9.64% | 1천 |
|---|
| 2026.01.15 | ₩156,302 | ₩171,389 | ₩155,095 | ₩163,543 | +4.63% | 363 |
|---|
| 2026.01.14 | ₩161,733 | ₩170,182 | ₩155,698 | ₩155,698 | -3.73% | 168 |
|---|
| 2026.01.13 | ₩173,199 | ₩175,613 | ₩159,923 | ₩159,923 | -7.67% | 180 |
|---|
| 2026.01.12 | ₩171,389 | ₩173,803 | ₩163,543 | ₩168,371 | -1.76% | 274 |
|---|
| 2026.01.09 | ₩170,182 | ₩178,027 | ₩164,147 | ₩164,147 | -3.55% | 268 |
|---|
| 2026.01.08 | ₩167,164 | ₩171,389 | ₩161,130 | ₩168,371 | +0.72% | 761 |
|---|
| 2026.01.07 | ₩157,509 | ₩176,217 | ₩156,905 | ₩171,992 | +9.20% | 951 |
|---|
| 2026.01.06 | ₩158,112 | ₩166,561 | ₩151,474 | ₩152,077 | -3.82% | 570 |
|---|
| 2026.01.05 | ₩152,681 | ₩168,975 | ₩152,077 | ₩153,284 | +0.40% | 822 |
|---|
| 2026.01.02 | ₩155,698 | ₩155,698 | ₩145,439 | ₩152,077 | -2.33% | 358 |
|---|
| 2025.12.31 | ₩145,439 | ₩154,491 | ₩139,404 | ₩139,404 | -4.15% | 861 |
|---|
| 2025.12.30 | ₩151,474 | ₩155,095 | ₩141,818 | ₩149,663 | -1.20% | 1천 |
|---|
| 2025.12.29 | ₩186,476 | ₩186,476 | ₩150,870 | ₩155,095 | -16.83% | 2.1천 |
|---|
| 2025.12.26 | ₩181,044 | ₩194,321 | ₩168,975 | ₩176,217 | -2.67% | 3.4천 |
|---|
| 2025.12.24 | ₩151,474 | ₩178,631 | ₩151,474 | ₩169,578 | +11.95% | 943 |
|---|
| 2025.12.23 | ₩163,543 | ₩163,543 | ₩153,888 | ₩154,491 | -5.54% | 373 |
|---|
| 2025.12.22 | ₩162,940 | ₩168,975 | ₩152,681 | ₩162,940 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩165,354 | ₩170,785 | ₩165,354 | ₩165,957 | +0.36% | 118 |
|---|
| 2025.12.18 | ₩165,957 | ₩167,768 | ₩164,750 | ₩167,768 | +1.09% | 185 |
|---|
| 2025.12.17 | ₩173,803 | ₩180,441 | ₩164,750 | ₩167,164 | -3.82% | 217 |
|---|
| 2025.12.16 | ₩175,010 | ₩180,441 | ₩168,975 | ₩171,389 | -2.07% | 561 |
|---|
| 2025.12.15 | ₩197,338 | ₩202,770 | ₩180,441 | ₩180,441 | -8.56% | 636 |
|---|
| 2025.12.12 | ₩206,391 | ₩209,408 | ₩195,528 | ₩197,942 | -4.09% | 270 |
|---|
| 2025.12.11 | ₩202,770 | ₩211,219 | ₩193,114 | ₩210,615 | +3.87% | 499 |
|---|
| 2025.12.10 | ₩199,149 | ₩199,752 | ₩187,683 | ₩194,321 | -2.42% | 638 |
|---|
| 2025.12.09 | ₩200,959 | ₩206,391 | ₩197,942 | ₩199,752 | -0.60% | 364 |
|---|
| 2025.12.08 | ₩205,787 | ₩211,822 | ₩200,959 | ₩202,770 | -1.47% | 407 |
|---|
| 2025.12.05 | ₩205,787 | ₩216,046 | ₩201,563 | ₩205,787 | 0.00% | 675 |
|---|
| 2025.12.04 | ₩202,770 | ₩207,598 | ₩202,770 | ₩206,391 | +1.79% | 153 |
|---|
| 2025.12.03 | ₩205,184 | ₩208,201 | ₩200,356 | ₩207,598 | +1.18% | 277 |
|---|
| 2025.12.02 | ₩219,064 | ₩219,064 | ₩205,184 | ₩205,184 | -6.34% | 293 |
|---|
| 2025.12.01 | ₩217,253 | ₩217,253 | ₩211,822 | ₩213,632 | -1.67% | 273 |
|---|
| 2025.11.28 | ₩221,478 | ₩222,081 | ₩211,822 | ₩219,667 | -0.82% | 209 |
|---|
| 2025.11.26 | ₩226,306 | ₩227,513 | ₩208,201 | ₩210,615 | -6.93% | 288 |
|---|
| 2025.11.25 | ₩223,288 | ₩223,288 | ₩211,219 | ₩214,839 | -3.78% | 163 |
|---|
| 2025.11.24 | ₩229,323 | ₩229,323 | ₩211,219 | ₩211,822 | -7.63% | 414 |
|---|
| 2025.11.21 | ₩203,977 | ₩224,495 | ₩202,770 | ₩217,857 | +6.80% | 560 |
|---|
| 2025.11.20 | ₩221,478 | ₩230,530 | ₩206,994 | ₩206,994 | -6.54% | 531 |
|---|
| 2025.11.19 | ₩205,184 | ₩247,427 | ₩205,184 | ₩211,219 | +2.94% | 3.2천 |
|---|
| 2025.11.18 | ₩205,184 | ₩214,236 | ₩200,356 | ₩202,166 | -1.47% | 714 |
|---|
| 2025.11.17 | ₩214,236 | ₩214,236 | ₩205,184 | ₩210,012 | -1.97% | 362 |
|---|
| 2025.11.14 | ₩213,632 | ₩219,064 | ₩211,219 | ₩211,822 | -0.85% | 348 |
|---|
| 2025.11.13 | ₩219,667 | ₩228,116 | ₩211,219 | ₩212,425 | -3.30% | 484 |
|---|
| 2025.11.12 | ₩228,719 | ₩235,358 | ₩219,667 | ₩221,478 | -3.17% | 476 |
|---|
| 2025.11.11 | ₩251,652 | ₩253,462 | ₩219,064 | ₩231,133 | -8.15% | 970 |
|---|
| 2025.11.10 | ₩249,238 | ₩253,462 | ₩236,565 | ₩253,462 | +1.69% | 2.2천 |
|---|
| 2025.11.07 | ₩257,083 | ₩257,083 | ₩241,996 | ₩249,841 | -2.82% | 256 |
|---|
| 2025.11.06 | ₩241,393 | ₩259,497 | ₩241,393 | ₩254,669 | +5.50% | 485 |
|---|
| 2025.11.05 | ₩248,634 | ₩256,480 | ₩241,996 | ₩244,410 | -1.70% | 524 |
|---|
| 2025.11.04 | ₩270,963 | ₩283,636 | ₩247,427 | ₩248,031 | -8.46% | 1.3천 |
|---|
| 2025.11.03 | ₩301,137 | ₩301,137 | ₩272,170 | ₩276,998 | -8.02% | 316 |
|---|
| 2025.10.31 | ₩289,671 | ₩291,482 | ₩277,601 | ₩280,619 | -3.13% | 497 |
|---|
| 2025.10.30 | ₩295,706 | ₩305,362 | ₩283,636 | ₩292,085 | -1.22% | 635 |
|---|
| 2025.10.29 | ₩280,015 | ₩313,810 | ₩275,791 | ₩308,379 | +10.13% | 2.8천 |
|---|
| 2025.10.28 | ₩264,325 | ₩286,654 | ₩258,894 | ₩285,447 | +7.99% | 1.1천 |
|---|
| 2025.10.27 | ₩271,567 | ₩290,878 | ₩260,101 | ₩263,721 | -2.89% | 844 |
|---|
| 2025.10.24 | ₩281,222 | ₩282,429 | ₩269,153 | ₩270,360 | -3.86% | 479 |
|---|
| 2025.10.23 | ₩277,601 | ₩293,895 | ₩267,946 | ₩280,619 | +1.09% | 876 |
|---|
| 2025.10.22 | ₩286,050 | ₩289,671 | ₩260,704 | ₩276,998 | -3.16% | 737 |
|---|
| 2025.10.21 | ₩294,499 | ₩294,499 | ₩260,101 | ₩275,791 | -6.35% | 627 |
|---|
| 2025.10.20 | ₩261,911 | ₩297,516 | ₩261,911 | ₩290,878 | +11.06% | 723 |
|---|
| 2025.10.17 | ₩268,549 | ₩283,636 | ₩258,290 | ₩261,911 | -2.47% | 1.4천 |
|---|
| 2025.10.16 | ₩289,671 | ₩302,948 | ₩265,532 | ₩269,153 | -7.08% | 1.7천 |
|---|
| 2025.10.15 | ₩295,706 | ₩307,776 | ₩293,895 | ₩294,499 | -0.41% | 819 |
|---|
| 2025.10.14 | ₩301,741 | ₩304,155 | ₩289,068 | ₩293,292 | -2.80% | 776 |
|---|
| 2025.10.13 | ₩301,741 | ₩307,776 | ₩296,309 | ₩302,948 | +0.40% | 462 |
|---|
| 2025.10.10 | ₩319,242 | ₩322,259 | ₩302,344 | ₩302,344 | -5.29% | 1.4천 |
|---|