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 | ₩1,233 | ₩1,233 | ₩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 | ₩1,315 | ₩1,207 | ₩1,286 | +6.56% | 2.5만 |
| 2026.10.06 | ₩1,227 | ₩1,248 | ₩1,201 | ₩1,226 | -0.11% | 2.6만 |
| 2026.10.05 | ₩1,234 | ₩1,262 | ₩1,088 | ₩1,248 | +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 | ₩1,248 | ₩1,288 | ₩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 | ₩1,315 | ₩1,690 | ₩1,274 | ₩1,315 | 0.00% | 53.1만 |
|---|
| 2026.09.25 | ₩1,308 | ₩1,372 | ₩1,222 | ₩1,341 | +2.56% | 26만 |
|---|
| 2026.09.24 | ₩1,315 | ₩1,339 | ₩1,241 | ₩1,301 | -1.02% | 1.9만 |
|---|
| 2026.09.23 | ₩1,332 | ₩1,382 | ₩1,331 | ₩1,368 | +2.72% | 2.6만 |
|---|
| 2026.09.22 | ₩1,315 | ₩1,382 | ₩1,315 | ₩1,355 | +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 | ₩1,315 | ₩1,382 | -1.90% | 5.5만 |
|---|
| 2026.09.16 | ₩1,328 | ₩1,408 | ₩1,234 | ₩1,382 | +4.04% | 75.2만 |
|---|
| 2026.09.15 | ₩1,288 | ₩1,516 | ₩1,261 | ₩1,476 | +14.58% | 694.6만 |
|---|
| 2026.09.14 | ₩1,248 | ₩1,341 | ₩1,221 | ₩1,266 | +1.51% | 3.7만 |
|---|
| 2026.09.11 | ₩1,288 | ₩1,288 | ₩1,234 | ₩1,254 | -2.60% | 1.7만 |
|---|
| 2026.09.10 | ₩1,341 | ₩1,355 | ₩1,160 | ₩1,292 | -3.70% | 4.8만 |
|---|
| 2026.09.09 | ₩1,368 | ₩1,382 | ₩1,319 | ₩1,382 | +0.98% | 1만 |
|---|
| 2026.09.08 | ₩1,341 | ₩1,395 | ₩1,328 | ₩1,355 | +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 | ₩1,449 | ₩1,395 | ₩1,395 | -2.80% | 1.1만 |
|---|
| 2026.09.01 | ₩1,395 | ₩1,449 | ₩1,395 | ₩1,422 | +1.92% | 8.7천 |
|---|
| 2026.08.31 | ₩1,422 | ₩1,422 | ₩1,362 | ₩1,395 | -1.89% | 1.9만 |
|---|
| 2026.08.28 | ₩1,382 | ₩1,422 | ₩1,341 | ₩1,368 | -0.97% | 1.9만 |
|---|
| 2026.08.27 | ₩1,489 | ₩1,489 | ₩1,341 | ₩1,370 | -8.02% | 4.2만 |
|---|
| 2026.08.26 | ₩1,476 | ₩1,529 | ₩1,422 | ₩1,476 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩1,476 | ₩1,556 | ₩1,462 | ₩1,516 | +2.73% | 2만 |
|---|
| 2026.08.24 | ₩1,341 | ₩1,476 | ₩1,341 | ₩1,476 | +10.00% | 5.5만 |
|---|
| 2026.08.21 | ₩1,408 | ₩1,476 | ₩1,355 | ₩1,449 | +2.86% | 1.8만 |
|---|
| 2026.08.20 | ₩1,502 | ₩1,502 | ₩1,449 | ₩1,462 | -2.68% | 2.5만 |
|---|
| 2026.08.19 | ₩1,402 | ₩1,477 | ₩1,382 | ₩1,476 | +5.26% | 3.6만 |
|---|
| 2026.08.18 | ₩1,435 | ₩1,449 | ₩1,382 | ₩1,435 | 0.00% | 5.3만 |
|---|
| 2026.08.17 | ₩1,516 | ₩1,529 | ₩1,449 | ₩1,502 | -0.88% | 3.1만 |
|---|
| 2026.08.14 | ₩1,610 | ₩1,610 | ₩1,543 | ₩1,543 | -4.17% | 8.4천 |
|---|
| 2026.08.13 | ₩1,583 | ₩1,623 | ₩1,543 | ₩1,623 | +2.54% | 2.6만 |
|---|
| 2026.08.12 | ₩1,516 | ₩1,583 | ₩1,516 | ₩1,583 | +4.42% | 1.5만 |
|---|
| 2026.08.11 | ₩1,543 | ₩1,596 | ₩1,529 | ₩1,596 | +3.48% | 2.7만 |
|---|
| 2026.08.10 | ₩1,569 | ₩1,571 | ₩1,489 | ₩1,556 | -0.85% | 3.7만 |
|---|
| 2026.08.07 | ₩1,623 | ₩1,771 | ₩1,596 | ₩1,623 | 0.00% | 9.2만 |
|---|
| 2026.08.06 | ₩1,637 | ₩1,712 | ₩1,583 | ₩1,650 | +0.82% | 2.7만 |
|---|
| 2026.08.05 | ₩1,596 | ₩1,704 | ₩1,512 | ₩1,690 | +5.88% | 18.5만 |
|---|
| 2026.08.04 | ₩1,596 | ₩1,610 | ₩1,543 | ₩1,610 | +0.84% | 3.4만 |
|---|
| 2026.08.03 | ₩1,476 | ₩1,690 | ₩1,408 | ₩1,650 | +11.82% | 14.9만 |
|---|
| 2026.07.31 | ₩1,341 | ₩2,280 | ₩1,274 | ₩1,516 | +13.00% | 395.3만 |
|---|
| 2026.07.30 | ₩1,328 | ₩1,382 | ₩1,289 | ₩1,355 | +2.02% | 2.5만 |
|---|
| 2026.07.29 | ₩1,382 | ₩1,382 | ₩1,315 | ₩1,328 | -3.88% | 1.7만 |
|---|
| 2026.07.28 | ₩1,396 | ₩1,435 | ₩1,288 | ₩1,368 | -2.02% | 3.7만 |
|---|
| 2026.07.27 | ₩1,516 | ₩1,516 | ₩1,274 | ₩1,368 | -9.73% | 6.8만 |
|---|
| 2026.07.24 | ₩1,610 | ₩1,610 | ₩1,502 | ₩1,529 | -5.00% | 1만 |
|---|
| 2026.07.23 | ₩1,583 | ₩1,583 | ₩1,543 | ₩1,556 | -1.69% | 5.6천 |
|---|
| 2026.07.22 | ₩1,569 | ₩1,626 | ₩1,504 | ₩1,569 | 0.00% | 3.5만 |
|---|
| 2026.07.21 | ₩1,663 | ₩1,663 | ₩1,531 | ₩1,556 | -6.45% | 1.2만 |
|---|
| 2026.07.20 | ₩1,502 | ₩1,596 | ₩1,489 | ₩1,516 | +0.89% | 1.8만 |
|---|
| 2026.07.17 | ₩1,476 | ₩1,563 | ₩1,476 | ₩1,543 | +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 | ₩1,543 | ₩1,543 | -0.86% | 5.2만 |
|---|
| 2026.07.14 | ₩1,583 | ₩1,757 | ₩1,502 | ₩1,556 | -1.69% | 3.5만 |
|---|
| 2026.07.13 | ₩1,771 | ₩1,771 | ₩1,623 | ₩1,623 | -8.33% | 3.9만 |
|---|
| 2026.07.10 | ₩1,744 | ₩1,891 | ₩1,730 | ₩1,798 | +3.08% | 3.1만 |
|---|
| 2026.07.09 | ₩1,771 | ₩1,838 | ₩1,730 | ₩1,784 | +0.76% | 3.2만 |
|---|
| 2026.07.08 | ₩1,784 | ₩1,811 | ₩1,744 | ₩1,771 | -0.75% | 4.8만 |
|---|
| 2026.07.07 | ₩1,865 | ₩1,865 | ₩1,717 | ₩1,838 | -1.44% | 5.2만 |
|---|
| 2026.07.06 | ₩1,543 | ₩2,106 | ₩1,543 | ₩1,865 | +20.87% | 116.7만 |
|---|
| 2026.07.02 | ₩1,536 | ₩1,556 | ₩1,449 | ₩1,543 | +0.44% | 4.5만 |
|---|
| 2026.07.01 | ₩1,476 | ₩1,569 | ₩1,462 | ₩1,569 | +6.36% | 9.2만 |
|---|
| 2026.06.30 | ₩1,610 | ₩1,663 | ₩1,529 | ₩1,529 | -5.00% | 3.3만 |
|---|
| 2026.06.29 | ₩1,529 | ₩1,623 | ₩1,476 | ₩1,610 | +5.26% | 2.6만 |
|---|
| 2026.06.26 | ₩1,529 | ₩1,583 | ₩1,422 | ₩1,516 | -0.88% | 6.1만 |
|---|
| 2026.06.25 | ₩1,603 | ₩1,610 | ₩1,502 | ₩1,543 | -3.77% | 1.3만 |
|---|
| 2026.06.24 | ₩1,704 | ₩1,779 | ₩1,569 | ₩1,596 | -6.30% | 4만 |
|---|
| 2026.06.23 | ₩1,730 | ₩1,791 | ₩1,690 | ₩1,757 | +1.55% | 3.9만 |
|---|
| 2026.06.22 | ₩1,771 | ₩1,811 | ₩1,677 | ₩1,798 | +1.52% | 6.3만 |
|---|
| 2026.06.18 | ₩1,751 | ₩1,851 | ₩1,677 | ₩1,824 | +4.21% | 6.6만 |
|---|
| 2026.06.17 | ₩1,690 | ₩1,918 | ₩1,677 | ₩1,730 | +2.38% | 6.8만 |
|---|
| 2026.06.16 | ₩1,879 | ₩1,965 | ₩1,771 | ₩1,865 | -0.79% | 5.7만 |
|---|
| 2026.06.15 | ₩1,932 | ₩1,972 | ₩1,811 | ₩1,945 | +0.69% | 11.8만 |
|---|
| 2026.06.12 | ₩1,717 | ₩2,213 | ₩1,663 | ₩1,958 | +14.06% | 43.2만 |
|---|
| 2026.06.11 | ₩1,771 | ₩1,905 | ₩1,395 | ₩1,717 | -3.03% | 16.9만 |
|---|
| 2026.06.10 | ₩1,784 | ₩1,945 | ₩1,637 | ₩1,851 | +3.76% | 167.4만 |
|---|
| 2026.06.09 | ₩1,543 | ₩1,945 | ₩1,449 | ₩1,596 | +3.48% | 239.3만 |
|---|
| 2026.06.08 | ₩1,476 | ₩2,254 | ₩1,154 | ₩1,476 | 0.00% | 457.5만 |
|---|
| 2026.06.05 | ₩1,798 | ₩1,824 | ₩1,341 | ₩1,435 | -20.15% | 18.4만 |
|---|
| 2026.06.04 | ₩1,744 | ₩1,818 | ₩1,744 | ₩1,798 | +3.08% | 7.3만 |
|---|
| 2026.06.03 | ₩1,772 | ₩2,133 | ₩1,717 | ₩1,811 | +2.20% | 40.1만 |
|---|
| 2026.06.02 | ₩1,811 | ₩1,871 | ₩1,744 | ₩1,798 | -0.74% | 15.8만 |
|---|
| 2026.06.01 | ₩1,771 | ₩2,026 | ₩1,663 | ₩1,851 | +4.55% | 46.1만 |
|---|
| 2026.05.29 | ₩1,905 | ₩1,945 | ₩1,851 | ₩1,851 | -2.82% | 14.4만 |
|---|
| 2026.05.28 | ₩1,878 | ₩2,066 | ₩1,878 | ₩1,878 | 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 | ₩1,865 | ₩1,891 | -7.84% | 8.2만 |
|---|
| 2026.05.22 | ₩2,066 | ₩2,173 | ₩1,932 | ₩1,958 | -5.19% | 11.7만 |
|---|
| 2026.05.21 | ₩2,052 | ₩2,146 | ₩2,026 | ₩2,026 | -1.31% | 10만 |
|---|
| 2026.05.20 | ₩2,039 | ₩2,388 | ₩2,026 | ₩2,039 | 0.00% | 16.3만 |
|---|
| 2026.05.19 | ₩2,160 | ₩2,368 | ₩2,012 | ₩2,039 | -5.59% | 19.7만 |
|---|
| 2026.05.18 | ₩2,294 | ₩2,334 | ₩2,133 | ₩2,227 | -2.92% | 14.1만 |
|---|
| 2026.05.15 | ₩3,300 | ₩3,863 | ₩2,079 | ₩2,361 | -28.46% | 88.3만 |
|---|
| 2026.05.14 | ₩2,736 | ₩4,011 | ₩2,576 | ₩3,595 | +31.37% | 449.1만 |
|---|
| 2026.05.13 | ₩2,495 | ₩3,112 | ₩2,321 | ₩2,723 | +9.14% | 5623.9만 |
|---|
| 2026.05.12 | ₩2,079 | ₩2,106 | ₩1,704 | ₩1,784 | -14.19% | 429.7만 |
|---|
| 2026.05.11 | ₩2,428 | ₩2,428 | ₩2,039 | ₩2,133 | -12.15% | 52.7만 |
|---|
| 2026.05.08 | ₩3,032 | ₩3,085 | ₩2,240 | ₩2,321 | -23.45% | 31만 |
|---|
| 2026.05.07 | ₩3,488 | ₩3,756 | ₩2,790 | ₩3,072 | -11.92% | 29만 |
|---|
| 2026.05.06 | ₩3,702 | ₩3,836 | ₩3,260 | ₩3,447 | -6.88% | 36.6만 |
|---|
| 2026.05.05 | ₩3,984 | ₩4,091 | ₩3,528 | ₩3,582 | -10.10% | 21.6만 |
|---|
| 2026.05.04 | ₩3,219 | ₩4,896 | ₩3,219 | ₩4,132 | +28.33% | 72.5만 |
|---|
| 2026.05.01 | ₩3,702 | ₩3,702 | ₩3,219 | ₩3,501 | -5.43% | 33.1만 |
|---|
| 2026.04.30 | ₩5,191 | ₩5,393 | ₩3,662 | ₩4,225 | -18.60% | 51.7만 |
|---|
| 2026.04.29 | ₩5,835 | ₩5,916 | ₩5,232 | ₩5,674 | -2.76% | 21.9만 |
|---|
| 2026.04.28 | ₩6,761 | ₩6,761 | ₩5,393 | ₩5,755 | -14.88% | 36.7만 |
|---|
| 2026.04.27 | ₩7,244 | ₩7,364 | ₩6,640 | ₩6,801 | -6.11% | 50.5만 |
|---|
| 2026.04.24 | ₩7,928 | ₩7,928 | ₩7,083 | ₩7,405 | -6.60% | 184.2만 |
|---|
| 2026.04.23 | ₩8,250 | ₩8,652 | ₩6,640 | ₩6,841 | -17.07% | 57.5만 |
|---|
| 2026.04.22 | ₩9,698 | ₩10,463 | ₩8,853 | ₩9,658 | -0.41% | 80.4만 |
|---|
| 2026.04.21 | ₩12,676 | ₩13,522 | ₩10,141 | ₩11,429 | -9.84% | 808만 |
|---|
| 2026.04.20 | ₩18,793 | ₩50,303 | ₩8,209 | ₩9,055 | -51.82% | 1464.6만 |
|---|
| 2026.04.17 | ₩19,960 | ₩22,133 | ₩13,924 | ₩14,407 | -27.82% | 30.9만 |
|---|
| 2026.04.16 | ₩62,778 | ₩71,833 | ₩60,364 | ₩62,376 | -0.64% | 2.7만 |
|---|
| 2026.04.15 | ₩59,961 | ₩63,422 | ₩53,120 | ₩57,949 | -3.36% | 2.8만 |
|---|
| 2026.04.14 | ₩84,107 | ₩88,534 | ₩56,340 | ₩58,754 | -30.14% | 3만 |
|---|
| 2026.04.13 | ₩78,875 | ₩79,278 | ₩74,851 | ₩77,668 | -1.53% | 1.8만 |
|---|
| 2026.04.10 | ₩79,278 | ₩84,872 | ₩70,827 | ₩79,278 | 0.00% | 7.1천 |
|---|
| 2026.04.09 | ₩78,473 | ₩87,326 | ₩72,437 | ₩83,705 | +6.67% | 15.9만 |
|---|
| 2026.04.08 | ₩97,790 | ₩97,790 | ₩76,662 | ₩77,668 | -20.58% | 8.4천 |
|---|
| 2026.04.07 | ₩83,302 | ₩100,204 | ₩78,875 | ₩96,582 | +15.94% | 5만 |
|---|
| 2026.04.06 | ₩75,254 | ₩90,546 | ₩75,254 | ₩78,875 | +4.81% | 6.8천 |
|---|
| 2026.04.02 | ₩77,266 | ₩84,509 | ₩75,737 | ₩78,875 | +2.08% | 1.1만 |
|---|
| 2026.04.01 | ₩77,668 | ₩90,546 | ₩68,815 | ₩85,717 | +10.36% | 2.3만 |
|---|
| 2026.03.31 | ₩58,352 | ₩90,546 | ₩56,340 | ₩82,497 | +41.38% | 6.8만 |
|---|
| 2026.03.30 | ₩59,157 | ₩69,620 | ₩51,511 | ₩62,376 | +5.44% | 8만 |
|---|
| 2026.03.27 | ₩133,605 | ₩134,813 | ₩70,425 | ₩76,461 | -42.77% | 15.3만 |
|---|
| 2026.03.26 | ₩122,136 | ₩175,055 | ₩109,057 | ₩142,861 | +16.97% | 156.1만 |
|---|
| 2026.03.25 | ₩75,656 | ₩92,558 | ₩66,762 | ₩68,815 | -9.04% | 66.3만 |
|---|
| 2026.03.24 | ₩96,783 | ₩132,801 | ₩96,783 | ₩118,313 | +22.25% | 1.8만 |
|---|
| 2026.03.23 | ₩93,363 | ₩110,265 | ₩82,497 | ₩99,399 | +6.47% | 4.3천 |
|---|
| 2026.03.20 | ₩106,240 | ₩115,295 | ₩99,600 | ₩100,204 | -5.68% | 3.1천 |
|---|
| 2026.03.19 | ₩109,862 | ₩113,484 | ₩98,997 | ₩99,600 | -9.34% | 965 |
|---|
| 2026.03.18 | ₩132,801 | ₩132,801 | ₩108,655 | ₩109,862 | -17.27% | 1.2천 |
|---|
| 2026.03.17 | ₩134,611 | ₩134,611 | ₩130,386 | ₩132,801 | -1.35% | 76 |
|---|
| 2026.03.16 | ₩132,801 | ₩132,801 | ₩126,764 | ₩130,990 | -1.36% | 38 |
|---|
| 2026.03.13 | ₩134,611 | ₩134,611 | ₩129,179 | ₩132,801 | -1.35% | 72 |
|---|
| 2026.03.12 | ₩121,935 | ₩132,197 | ₩121,935 | ₩128,575 | +5.45% | 348 |
|---|
| 2026.03.11 | ₩130,386 | ₩133,404 | ₩127,971 | ₩133,404 | +2.31% | 234 |
|---|
| 2026.03.10 | ₩129,179 | ₩141,855 | ₩127,971 | ₩132,197 | +2.34% | 645 |
|---|
| 2026.03.09 | ₩129,782 | ₩131,593 | ₩126,764 | ₩130,990 | +0.93% | 253 |
|---|
| 2026.03.06 | ₩132,197 | ₩132,197 | ₩126,764 | ₩129,179 | -2.28% | 212 |
|---|
| 2026.03.05 | ₩130,990 | ₩131,593 | ₩126,764 | ₩130,386 | -0.46% | 118 |
|---|
| 2026.03.04 | ₩120,728 | ₩132,801 | ₩120,728 | ₩125,557 | +4.00% | 302 |
|---|
| 2026.03.03 | ₩127,368 | ₩132,197 | ₩123,746 | ₩124,350 | -2.37% | 134 |
|---|
| 2026.03.02 | ₩128,575 | ₩130,386 | ₩123,746 | ₩126,764 | -1.41% | 314 |
|---|
| 2026.02.27 | ₩134,611 | ₩137,630 | ₩129,782 | ₩130,386 | -3.14% | 227 |
|---|
| 2026.02.26 | ₩136,422 | ₩136,422 | ₩130,386 | ₩136,422 | 0.00% | 239 |
|---|
| 2026.02.25 | ₩137,630 | ₩137,630 | ₩129,782 | ₩137,630 | 0.00% | 210 |
|---|
| 2026.02.24 | ₩134,008 | ₩138,837 | ₩127,971 | ₩138,837 | +3.60% | 279 |
|---|
| 2026.02.23 | ₩124,953 | ₩135,819 | ₩124,350 | ₩132,801 | +6.28% | 376 |
|---|
| 2026.02.20 | ₩138,233 | ₩138,233 | ₩126,764 | ₩127,971 | -7.42% | 255 |
|---|
| 2026.02.19 | ₩136,422 | ₩136,422 | ₩126,161 | ₩130,386 | -4.42% | 521 |
|---|
| 2026.02.18 | ₩135,215 | ₩137,630 | ₩129,782 | ₩132,197 | -2.23% | 218 |
|---|
| 2026.02.17 | ₩121,331 | ₩138,233 | ₩121,331 | ₩129,782 | +6.97% | 142 |
|---|
| 2026.02.13 | ₩134,611 | ₩145,477 | ₩129,782 | ₩134,008 | -0.45% | 280 |
|---|
| 2026.02.12 | ₩139,441 | ₩185,317 | ₩132,801 | ₩133,404 | -4.33% | 2.8천 |
|---|
| 2026.02.11 | ₩143,062 | ₩144,270 | ₩134,008 | ₩140,648 | -1.69% | 568 |
|---|
| 2026.02.10 | ₩147,892 | ₩147,892 | ₩135,819 | ₩142,459 | -3.67% | 169 |
|---|
| 2026.02.09 | ₩140,044 | ₩146,081 | ₩130,386 | ₩140,648 | +0.43% | 227 |
|---|
| 2026.02.06 | ₩135,819 | ₩144,873 | ₩135,819 | ₩141,855 | +4.44% | 198 |
|---|
| 2026.02.05 | ₩130,386 | ₩141,855 | ₩129,782 | ₩133,404 | +2.31% | 361 |
|---|
| 2026.02.04 | ₩146,081 | ₩147,288 | ₩132,801 | ₩134,008 | -8.26% | 599 |
|---|
| 2026.02.03 | ₩147,288 | ₩150,306 | ₩146,081 | ₩146,081 | -0.82% | 454 |
|---|
| 2026.02.02 | ₩159,361 | ₩162,983 | ₩142,459 | ₩146,684 | -7.95% | 1.3천 |
|---|
| 2026.01.30 | ₩152,721 | ₩177,470 | ₩138,837 | ₩157,550 | +3.16% | 2.1천 |
|---|
| 2026.01.29 | ₩141,855 | ₩169,019 | ₩130,990 | ₩158,757 | +11.91% | 6천 |
|---|
| 2026.01.28 | ₩150,910 | ₩150,910 | ₩138,837 | ₩139,441 | -7.60% | 247 |
|---|
| 2026.01.27 | ₩156,946 | ₩156,946 | ₩142,459 | ₩142,459 | -9.23% | 107 |
|---|
| 2026.01.26 | ₩140,648 | ₩147,892 | ₩140,648 | ₩144,873 | +3.00% | 852 |
|---|
| 2026.01.23 | ₩141,252 | ₩151,513 | ₩139,441 | ₩140,648 | -0.43% | 350 |
|---|
| 2026.01.22 | ₩150,306 | ₩152,721 | ₩132,197 | ₩139,441 | -7.23% | 1.2천 |
|---|
| 2026.01.21 | ₩156,946 | ₩162,983 | ₩146,081 | ₩146,081 | -6.92% | 356 |
|---|
| 2026.01.20 | ₩151,513 | ₩161,172 | ₩151,513 | ₩156,343 | +3.19% | 233 |
|---|
| 2026.01.16 | ₩169,019 | ₩169,019 | ₩150,910 | ₩152,721 | -9.64% | 1천 |
|---|
| 2026.01.15 | ₩156,343 | ₩171,433 | ₩155,135 | ₩163,586 | +4.63% | 363 |
|---|
| 2026.01.14 | ₩161,775 | ₩170,226 | ₩155,739 | ₩155,739 | -3.73% | 168 |
|---|
| 2026.01.13 | ₩173,244 | ₩175,659 | ₩159,964 | ₩159,964 | -7.67% | 180 |
|---|
| 2026.01.12 | ₩171,433 | ₩173,848 | ₩163,586 | ₩168,415 | -1.76% | 274 |
|---|
| 2026.01.09 | ₩170,226 | ₩178,074 | ₩164,190 | ₩164,190 | -3.55% | 268 |
|---|
| 2026.01.08 | ₩167,208 | ₩171,433 | ₩161,172 | ₩168,415 | +0.72% | 761 |
|---|
| 2026.01.07 | ₩157,550 | ₩176,263 | ₩156,946 | ₩172,037 | +9.20% | 951 |
|---|
| 2026.01.06 | ₩158,153 | ₩166,604 | ₩151,513 | ₩152,117 | -3.82% | 570 |
|---|
| 2026.01.05 | ₩152,721 | ₩169,019 | ₩152,117 | ₩153,324 | +0.40% | 822 |
|---|
| 2026.01.02 | ₩155,739 | ₩155,739 | ₩145,477 | ₩152,117 | -2.33% | 358 |
|---|
| 2025.12.31 | ₩145,477 | ₩154,532 | ₩139,441 | ₩139,441 | -4.15% | 861 |
|---|
| 2025.12.30 | ₩151,513 | ₩155,135 | ₩141,855 | ₩149,702 | -1.20% | 1천 |
|---|
| 2025.12.29 | ₩186,524 | ₩186,524 | ₩150,910 | ₩155,135 | -16.83% | 2.1천 |
|---|
| 2025.12.26 | ₩181,092 | ₩194,372 | ₩169,019 | ₩176,263 | -2.67% | 3.4천 |
|---|
| 2025.12.24 | ₩151,513 | ₩178,677 | ₩151,513 | ₩169,623 | +11.95% | 943 |
|---|
| 2025.12.23 | ₩163,586 | ₩163,586 | ₩153,928 | ₩154,532 | -5.54% | 373 |
|---|
| 2025.12.22 | ₩162,983 | ₩169,019 | ₩152,721 | ₩162,983 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩165,397 | ₩170,830 | ₩165,397 | ₩166,001 | +0.36% | 118 |
|---|
| 2025.12.18 | ₩166,001 | ₩167,812 | ₩164,793 | ₩167,812 | +1.09% | 185 |
|---|
| 2025.12.17 | ₩173,848 | ₩180,488 | ₩164,793 | ₩167,208 | -3.82% | 217 |
|---|
| 2025.12.16 | ₩175,055 | ₩180,488 | ₩169,019 | ₩171,433 | -2.07% | 561 |
|---|
| 2025.12.15 | ₩197,390 | ₩202,823 | ₩180,488 | ₩180,488 | -8.56% | 636 |
|---|
| 2025.12.12 | ₩206,445 | ₩209,463 | ₩195,579 | ₩197,994 | -4.09% | 270 |
|---|
| 2025.12.11 | ₩202,823 | ₩211,274 | ₩193,164 | ₩210,670 | +3.87% | 499 |
|---|
| 2025.12.10 | ₩199,201 | ₩199,805 | ₩187,732 | ₩194,372 | -2.42% | 638 |
|---|
| 2025.12.09 | ₩201,012 | ₩206,445 | ₩197,994 | ₩199,805 | -0.60% | 364 |
|---|
| 2025.12.08 | ₩205,841 | ₩211,877 | ₩201,012 | ₩202,823 | -1.47% | 407 |
|---|
| 2025.12.05 | ₩205,841 | ₩216,103 | ₩201,615 | ₩205,841 | 0.00% | 675 |
|---|
| 2025.12.04 | ₩202,823 | ₩207,652 | ₩202,823 | ₩206,445 | +1.79% | 153 |
|---|
| 2025.12.03 | ₩205,237 | ₩208,255 | ₩200,408 | ₩207,652 | +1.18% | 277 |
|---|
| 2025.12.02 | ₩219,121 | ₩219,121 | ₩205,237 | ₩205,237 | -6.34% | 293 |
|---|
| 2025.12.01 | ₩217,310 | ₩217,310 | ₩211,877 | ₩213,688 | -1.67% | 273 |
|---|
| 2025.11.28 | ₩221,536 | ₩222,139 | ₩211,877 | ₩219,725 | -0.82% | 209 |
|---|
| 2025.11.26 | ₩226,365 | ₩227,572 | ₩208,255 | ₩210,670 | -6.93% | 288 |
|---|
| 2025.11.25 | ₩223,346 | ₩223,346 | ₩211,274 | ₩214,895 | -3.78% | 163 |
|---|
| 2025.11.24 | ₩229,383 | ₩229,383 | ₩211,274 | ₩211,877 | -7.63% | 414 |
|---|
| 2025.11.21 | ₩204,030 | ₩224,554 | ₩202,823 | ₩217,914 | +6.80% | 560 |
|---|
| 2025.11.20 | ₩221,536 | ₩230,590 | ₩207,048 | ₩207,048 | -6.54% | 531 |
|---|
| 2025.11.19 | ₩205,237 | ₩247,492 | ₩205,237 | ₩211,274 | +2.94% | 3.2천 |
|---|
| 2025.11.18 | ₩205,237 | ₩214,292 | ₩200,408 | ₩202,219 | -1.47% | 714 |
|---|
| 2025.11.17 | ₩214,292 | ₩214,292 | ₩205,237 | ₩210,066 | -1.97% | 362 |
|---|
| 2025.11.14 | ₩213,688 | ₩219,121 | ₩211,274 | ₩211,877 | -0.85% | 348 |
|---|
| 2025.11.13 | ₩219,725 | ₩228,176 | ₩211,274 | ₩212,481 | -3.30% | 484 |
|---|
| 2025.11.12 | ₩228,779 | ₩235,419 | ₩219,725 | ₩221,536 | -3.17% | 476 |
|---|
| 2025.11.11 | ₩251,717 | ₩253,528 | ₩219,121 | ₩231,194 | -8.15% | 970 |
|---|
| 2025.11.10 | ₩249,303 | ₩253,528 | ₩236,626 | ₩253,528 | +1.69% | 2.2천 |
|---|
| 2025.11.07 | ₩257,150 | ₩257,150 | ₩242,059 | ₩249,907 | -2.82% | 256 |
|---|
| 2025.11.06 | ₩241,456 | ₩259,565 | ₩241,456 | ₩254,736 | +5.50% | 485 |
|---|
| 2025.11.05 | ₩248,699 | ₩256,547 | ₩242,059 | ₩244,474 | -1.70% | 524 |
|---|
| 2025.11.04 | ₩271,034 | ₩283,710 | ₩247,492 | ₩248,096 | -8.46% | 1.3천 |
|---|
| 2025.11.03 | ₩301,216 | ₩301,216 | ₩272,241 | ₩277,070 | -8.02% | 316 |
|---|
| 2025.10.31 | ₩289,747 | ₩291,558 | ₩277,674 | ₩280,692 | -3.13% | 497 |
|---|
| 2025.10.30 | ₩295,783 | ₩305,441 | ₩283,710 | ₩292,161 | -1.22% | 635 |
|---|
| 2025.10.29 | ₩280,089 | ₩313,892 | ₩275,863 | ₩308,460 | +10.13% | 2.8천 |
|---|
| 2025.10.28 | ₩264,394 | ₩286,729 | ₩258,961 | ₩285,521 | +7.99% | 1.1천 |
|---|
| 2025.10.27 | ₩271,638 | ₩290,954 | ₩260,168 | ₩263,790 | -2.89% | 844 |
|---|
| 2025.10.24 | ₩281,296 | ₩282,503 | ₩269,223 | ₩270,430 | -3.86% | 479 |
|---|
| 2025.10.23 | ₩277,674 | ₩293,972 | ₩268,016 | ₩280,692 | +1.09% | 876 |
|---|
| 2025.10.22 | ₩286,125 | ₩289,747 | ₩260,772 | ₩277,070 | -3.16% | 737 |
|---|
| 2025.10.21 | ₩294,576 | ₩294,576 | ₩260,168 | ₩275,863 | -6.35% | 627 |
|---|
| 2025.10.20 | ₩261,979 | ₩297,594 | ₩261,979 | ₩290,954 | +11.06% | 723 |
|---|
| 2025.10.17 | ₩268,619 | ₩283,710 | ₩258,358 | ₩261,979 | -2.47% | 1.4천 |
|---|
| 2025.10.16 | ₩289,747 | ₩303,027 | ₩265,601 | ₩269,223 | -7.08% | 1.7천 |
|---|
| 2025.10.15 | ₩295,783 | ₩307,856 | ₩293,972 | ₩294,576 | -0.41% | 819 |
|---|
| 2025.10.14 | ₩301,820 | ₩304,234 | ₩289,143 | ₩293,369 | -2.80% | 776 |
|---|
| 2025.10.13 | ₩301,820 | ₩307,856 | ₩296,387 | ₩303,027 | +0.40% | 462 |
|---|
| 2025.10.10 | ₩319,325 | ₩322,343 | ₩302,423 | ₩302,423 | -5.29% | 1.4천 |
|---|