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 | ₩1,314 | ₩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 | ₩1,241 | ₩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 | ₩1,355 | +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 | ₩1,314 | ₩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 | ₩1,355 | ₩1,160 | ₩1,292 | -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 | ₩1,355 | +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 | ₩1,448 | ₩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 | ₩1,355 | ₩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 | ₩1,583 | ₩1,623 | ₩1,542 | ₩1,623 | +2.54% | 2.6만 |
|---|
| 2026.08.12 | ₩1,515 | ₩1,583 | ₩1,515 | ₩1,583 | +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 | ₩1,583 | ₩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 | ₩1,355 | +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 | ₩1,583 | ₩1,583 | ₩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 | ₩1,583 | ₩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 | ₩1,811 | ₩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 | ₩2,106 | ₩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 | ₩1,583 | ₩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 | ₩1,811 | ₩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 | ₩1,811 | ₩1,945 | +0.69% | 11.8만 |
|---|
| 2026.06.12 | ₩1,717 | ₩2,213 | ₩1,663 | ₩1,958 | +14.06% | 43.2만 |
|---|
| 2026.06.11 | ₩1,770 | ₩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 | ₩1,811 | +2.20% | 40.1만 |
|---|
| 2026.06.02 | ₩1,811 | ₩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 | ₩1,878 | ₩2,065 | ₩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 | ₩1,864 | ₩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 | ₩2,039 | ₩2,387 | ₩2,025 | ₩2,039 | 0.00% | 16.3만 |
|---|
| 2026.05.19 | ₩2,159 | ₩2,367 | ₩2,012 | ₩2,039 | -5.59% | 19.7만 |
|---|
| 2026.05.18 | ₩2,293 | ₩2,334 | ₩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 | ₩2,495 | ₩3,111 | ₩2,320 | ₩2,723 | +9.14% | 5623.9만 |
|---|
| 2026.05.12 | ₩2,079 | ₩2,106 | ₩1,703 | ₩1,784 | -14.19% | 429.7만 |
|---|
| 2026.05.11 | ₩2,427 | ₩2,427 | ₩2,039 | ₩2,132 | -12.15% | 52.7만 |
|---|
| 2026.05.08 | ₩3,031 | ₩3,085 | ₩2,240 | ₩2,320 | -23.45% | 31만 |
|---|
| 2026.05.07 | ₩3,487 | ₩3,755 | ₩2,790 | ₩3,071 | -11.92% | 29만 |
|---|
| 2026.05.06 | ₩3,702 | ₩3,836 | ₩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 | ₩4,131 | +28.33% | 72.5만 |
|---|
| 2026.05.01 | ₩3,702 | ₩3,702 | ₩3,219 | ₩3,500 | -5.43% | 33.1만 |
|---|
| 2026.04.30 | ₩5,190 | ₩5,391 | ₩3,661 | ₩4,225 | -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 | ₩7,363 | ₩6,639 | ₩6,800 | -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 | ₩6,639 | ₩6,840 | -17.07% | 57.5만 |
|---|
| 2026.04.22 | ₩9,696 | ₩10,461 | ₩8,852 | ₩9,656 | -0.41% | 80.4만 |
|---|
| 2026.04.21 | ₩12,674 | ₩13,519 | ₩10,139 | ₩11,427 | -9.84% | 808만 |
|---|
| 2026.04.20 | ₩18,789 | ₩50,293 | ₩8,208 | ₩9,053 | -51.82% | 1464.6만 |
|---|
| 2026.04.17 | ₩19,956 | ₩22,129 | ₩13,921 | ₩14,404 | -27.82% | 30.9만 |
|---|
| 2026.04.16 | ₩62,765 | ₩71,818 | ₩60,351 | ₩62,363 | -0.64% | 2.7만 |
|---|
| 2026.04.15 | ₩59,949 | ₩63,409 | ₩53,109 | ₩57,937 | -3.36% | 2.8만 |
|---|
| 2026.04.14 | ₩84,089 | ₩88,515 | ₩56,328 | ₩58,742 | -30.14% | 3만 |
|---|
| 2026.04.13 | ₩78,859 | ₩79,261 | ₩74,836 | ₩77,652 | -1.53% | 1.8만 |
|---|
| 2026.04.10 | ₩79,261 | ₩84,854 | ₩70,812 | ₩79,261 | 0.00% | 7.1천 |
|---|
| 2026.04.09 | ₩78,457 | ₩87,308 | ₩72,422 | ₩83,687 | +6.67% | 15.9만 |
|---|
| 2026.04.08 | ₩97,769 | ₩97,769 | ₩76,646 | ₩77,652 | -20.58% | 8.4천 |
|---|
| 2026.04.07 | ₩83,285 | ₩100,183 | ₩78,859 | ₩96,562 | +15.94% | 5만 |
|---|
| 2026.04.06 | ₩75,238 | ₩90,527 | ₩75,238 | ₩78,859 | +4.81% | 6.8천 |
|---|
| 2026.04.02 | ₩77,250 | ₩84,492 | ₩75,721 | ₩78,859 | +2.08% | 1.1만 |
|---|
| 2026.04.01 | ₩77,652 | ₩90,527 | ₩68,800 | ₩85,699 | +10.36% | 2.3만 |
|---|
| 2026.03.31 | ₩58,340 | ₩90,527 | ₩56,328 | ₩82,480 | +41.38% | 6.8만 |
|---|
| 2026.03.30 | ₩59,144 | ₩69,605 | ₩51,500 | ₩62,363 | +5.44% | 8만 |
|---|
| 2026.03.27 | ₩133,578 | ₩134,785 | ₩70,410 | ₩76,445 | -42.77% | 15.3만 |
|---|
| 2026.03.26 | ₩122,111 | ₩175,019 | ₩109,035 | ₩142,831 | +16.97% | 156.1만 |
|---|
| 2026.03.25 | ₩75,640 | ₩92,539 | ₩66,749 | ₩68,800 | -9.04% | 66.3만 |
|---|
| 2026.03.24 | ₩96,763 | ₩132,773 | ₩96,763 | ₩118,289 | +22.25% | 1.8만 |
|---|
| 2026.03.23 | ₩93,343 | ₩110,242 | ₩82,480 | ₩99,378 | +6.47% | 4.3천 |
|---|
| 2026.03.20 | ₩106,218 | ₩115,271 | ₩99,580 | ₩100,183 | -5.68% | 3.1천 |
|---|
| 2026.03.19 | ₩109,839 | ₩113,460 | ₩98,976 | ₩99,580 | -9.34% | 965 |
|---|
| 2026.03.18 | ₩132,773 | ₩132,773 | ₩108,632 | ₩109,839 | -17.27% | 1.2천 |
|---|
| 2026.03.17 | ₩134,583 | ₩134,583 | ₩130,359 | ₩132,773 | -1.35% | 76 |
|---|
| 2026.03.16 | ₩132,773 | ₩132,773 | ₩126,738 | ₩130,962 | -1.36% | 38 |
|---|
| 2026.03.13 | ₩134,583 | ₩134,583 | ₩129,152 | ₩132,773 | -1.35% | 72 |
|---|
| 2026.03.12 | ₩121,910 | ₩132,169 | ₩121,910 | ₩128,548 | +5.45% | 348 |
|---|
| 2026.03.11 | ₩130,359 | ₩133,376 | ₩127,945 | ₩133,376 | +2.31% | 234 |
|---|
| 2026.03.10 | ₩129,152 | ₩141,826 | ₩127,945 | ₩132,169 | +2.34% | 645 |
|---|
| 2026.03.09 | ₩129,755 | ₩131,566 | ₩126,738 | ₩130,962 | +0.93% | 253 |
|---|
| 2026.03.06 | ₩132,169 | ₩132,169 | ₩126,738 | ₩129,152 | -2.28% | 212 |
|---|
| 2026.03.05 | ₩130,962 | ₩131,566 | ₩126,738 | ₩130,359 | -0.46% | 118 |
|---|
| 2026.03.04 | ₩120,703 | ₩132,773 | ₩120,703 | ₩125,531 | +4.00% | 302 |
|---|
| 2026.03.03 | ₩127,341 | ₩132,169 | ₩123,720 | ₩124,324 | -2.37% | 134 |
|---|
| 2026.03.02 | ₩128,548 | ₩130,359 | ₩123,720 | ₩126,738 | -1.41% | 314 |
|---|
| 2026.02.27 | ₩134,583 | ₩137,601 | ₩129,755 | ₩130,359 | -3.14% | 227 |
|---|
| 2026.02.26 | ₩136,394 | ₩136,394 | ₩130,359 | ₩136,394 | 0.00% | 239 |
|---|
| 2026.02.25 | ₩137,601 | ₩137,601 | ₩129,755 | ₩137,601 | 0.00% | 210 |
|---|
| 2026.02.24 | ₩133,980 | ₩138,808 | ₩127,945 | ₩138,808 | +3.60% | 279 |
|---|
| 2026.02.23 | ₩124,927 | ₩135,790 | ₩124,324 | ₩132,773 | +6.28% | 376 |
|---|
| 2026.02.20 | ₩138,204 | ₩138,204 | ₩126,738 | ₩127,945 | -7.42% | 255 |
|---|
| 2026.02.19 | ₩136,394 | ₩136,394 | ₩126,134 | ₩130,359 | -4.42% | 521 |
|---|
| 2026.02.18 | ₩135,187 | ₩137,601 | ₩129,755 | ₩132,169 | -2.23% | 218 |
|---|
| 2026.02.17 | ₩121,306 | ₩138,204 | ₩121,306 | ₩129,755 | +6.97% | 142 |
|---|
| 2026.02.13 | ₩134,583 | ₩145,447 | ₩129,755 | ₩133,980 | -0.45% | 280 |
|---|
| 2026.02.12 | ₩139,411 | ₩185,278 | ₩132,773 | ₩133,376 | -4.33% | 2.8천 |
|---|
| 2026.02.11 | ₩143,033 | ₩144,240 | ₩133,980 | ₩140,619 | -1.69% | 568 |
|---|
| 2026.02.10 | ₩147,861 | ₩147,861 | ₩135,790 | ₩142,429 | -3.67% | 169 |
|---|
| 2026.02.09 | ₩140,015 | ₩146,050 | ₩130,359 | ₩140,619 | +0.43% | 227 |
|---|
| 2026.02.06 | ₩135,790 | ₩144,843 | ₩135,790 | ₩141,826 | +4.44% | 198 |
|---|
| 2026.02.05 | ₩130,359 | ₩141,826 | ₩129,755 | ₩133,376 | +2.31% | 361 |
|---|
| 2026.02.04 | ₩146,050 | ₩147,257 | ₩132,773 | ₩133,980 | -8.26% | 599 |
|---|
| 2026.02.03 | ₩147,257 | ₩150,275 | ₩146,050 | ₩146,050 | -0.82% | 454 |
|---|
| 2026.02.02 | ₩159,327 | ₩162,949 | ₩142,429 | ₩146,654 | -7.95% | 1.3천 |
|---|
| 2026.01.30 | ₩152,689 | ₩177,433 | ₩138,808 | ₩157,517 | +3.16% | 2.1천 |
|---|
| 2026.01.29 | ₩141,826 | ₩168,984 | ₩130,962 | ₩158,724 | +11.91% | 6천 |
|---|
| 2026.01.28 | ₩150,878 | ₩150,878 | ₩138,808 | ₩139,411 | -7.60% | 247 |
|---|
| 2026.01.27 | ₩156,913 | ₩156,913 | ₩142,429 | ₩142,429 | -9.23% | 107 |
|---|
| 2026.01.26 | ₩140,619 | ₩147,861 | ₩140,619 | ₩144,843 | +3.00% | 852 |
|---|
| 2026.01.23 | ₩141,222 | ₩151,482 | ₩139,411 | ₩140,619 | -0.43% | 350 |
|---|
| 2026.01.22 | ₩150,275 | ₩152,689 | ₩132,169 | ₩139,411 | -7.23% | 1.2천 |
|---|
| 2026.01.21 | ₩156,913 | ₩162,949 | ₩146,050 | ₩146,050 | -6.92% | 356 |
|---|
| 2026.01.20 | ₩151,482 | ₩161,138 | ₩151,482 | ₩156,310 | +3.19% | 233 |
|---|
| 2026.01.16 | ₩168,984 | ₩168,984 | ₩150,878 | ₩152,689 | -9.64% | 1천 |
|---|
| 2026.01.15 | ₩156,310 | ₩171,398 | ₩155,103 | ₩163,552 | +4.63% | 363 |
|---|
| 2026.01.14 | ₩161,741 | ₩170,191 | ₩155,706 | ₩155,706 | -3.73% | 168 |
|---|
| 2026.01.13 | ₩173,208 | ₩175,622 | ₩159,931 | ₩159,931 | -7.67% | 180 |
|---|
| 2026.01.12 | ₩171,398 | ₩173,812 | ₩163,552 | ₩168,380 | -1.76% | 274 |
|---|
| 2026.01.09 | ₩170,191 | ₩178,036 | ₩164,156 | ₩164,156 | -3.55% | 268 |
|---|
| 2026.01.08 | ₩167,173 | ₩171,398 | ₩161,138 | ₩168,380 | +0.72% | 761 |
|---|
| 2026.01.07 | ₩157,517 | ₩176,226 | ₩156,913 | ₩172,001 | +9.20% | 951 |
|---|
| 2026.01.06 | ₩158,120 | ₩166,570 | ₩151,482 | ₩152,085 | -3.82% | 570 |
|---|
| 2026.01.05 | ₩152,689 | ₩168,984 | ₩152,085 | ₩153,292 | +0.40% | 822 |
|---|
| 2026.01.02 | ₩155,706 | ₩155,706 | ₩145,447 | ₩152,085 | -2.33% | 358 |
|---|
| 2025.12.31 | ₩145,447 | ₩154,499 | ₩139,411 | ₩139,411 | -4.15% | 861 |
|---|
| 2025.12.30 | ₩151,482 | ₩155,103 | ₩141,826 | ₩149,671 | -1.20% | 1천 |
|---|
| 2025.12.29 | ₩186,486 | ₩186,486 | ₩150,878 | ₩155,103 | -16.83% | 2.1천 |
|---|
| 2025.12.26 | ₩181,054 | ₩194,331 | ₩168,984 | ₩176,226 | -2.67% | 3.4천 |
|---|
| 2025.12.24 | ₩151,482 | ₩178,640 | ₩151,482 | ₩169,587 | +11.95% | 943 |
|---|
| 2025.12.23 | ₩163,552 | ₩163,552 | ₩153,896 | ₩154,499 | -5.54% | 373 |
|---|
| 2025.12.22 | ₩162,949 | ₩168,984 | ₩152,689 | ₩162,949 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩165,363 | ₩170,794 | ₩165,363 | ₩165,966 | +0.36% | 118 |
|---|
| 2025.12.18 | ₩165,966 | ₩167,777 | ₩164,759 | ₩167,777 | +1.09% | 185 |
|---|
| 2025.12.17 | ₩173,812 | ₩180,450 | ₩164,759 | ₩167,173 | -3.82% | 217 |
|---|
| 2025.12.16 | ₩175,019 | ₩180,450 | ₩168,984 | ₩171,398 | -2.07% | 561 |
|---|
| 2025.12.15 | ₩197,349 | ₩202,780 | ₩180,450 | ₩180,450 | -8.56% | 636 |
|---|
| 2025.12.12 | ₩206,401 | ₩209,419 | ₩195,538 | ₩197,952 | -4.09% | 270 |
|---|
| 2025.12.11 | ₩202,780 | ₩211,230 | ₩193,124 | ₩210,626 | +3.87% | 499 |
|---|
| 2025.12.10 | ₩199,159 | ₩199,763 | ₩187,693 | ₩194,331 | -2.42% | 638 |
|---|
| 2025.12.09 | ₩200,970 | ₩206,401 | ₩197,952 | ₩199,763 | -0.60% | 364 |
|---|
| 2025.12.08 | ₩205,798 | ₩211,833 | ₩200,970 | ₩202,780 | -1.47% | 407 |
|---|
| 2025.12.05 | ₩205,798 | ₩216,058 | ₩201,573 | ₩205,798 | 0.00% | 675 |
|---|
| 2025.12.04 | ₩202,780 | ₩207,608 | ₩202,780 | ₩206,401 | +1.79% | 153 |
|---|
| 2025.12.03 | ₩205,194 | ₩208,212 | ₩200,366 | ₩207,608 | +1.18% | 277 |
|---|
| 2025.12.02 | ₩219,075 | ₩219,075 | ₩205,194 | ₩205,194 | -6.34% | 293 |
|---|
| 2025.12.01 | ₩217,265 | ₩217,265 | ₩211,833 | ₩213,644 | -1.67% | 273 |
|---|
| 2025.11.28 | ₩221,489 | ₩222,093 | ₩211,833 | ₩219,679 | -0.82% | 209 |
|---|
| 2025.11.26 | ₩226,317 | ₩227,524 | ₩208,212 | ₩210,626 | -6.93% | 288 |
|---|
| 2025.11.25 | ₩223,300 | ₩223,300 | ₩211,230 | ₩214,851 | -3.78% | 163 |
|---|
| 2025.11.24 | ₩229,335 | ₩229,335 | ₩211,230 | ₩211,833 | -7.63% | 414 |
|---|
| 2025.11.21 | ₩203,987 | ₩224,507 | ₩202,780 | ₩217,868 | +6.80% | 560 |
|---|
| 2025.11.20 | ₩221,489 | ₩230,542 | ₩207,005 | ₩207,005 | -6.54% | 531 |
|---|
| 2025.11.19 | ₩205,194 | ₩247,440 | ₩205,194 | ₩211,230 | +2.94% | 3.2천 |
|---|
| 2025.11.18 | ₩205,194 | ₩214,247 | ₩200,366 | ₩202,177 | -1.47% | 714 |
|---|
| 2025.11.17 | ₩214,247 | ₩214,247 | ₩205,194 | ₩210,023 | -1.97% | 362 |
|---|
| 2025.11.14 | ₩213,644 | ₩219,075 | ₩211,230 | ₩211,833 | -0.85% | 348 |
|---|
| 2025.11.13 | ₩219,679 | ₩228,128 | ₩211,230 | ₩212,437 | -3.30% | 484 |
|---|
| 2025.11.12 | ₩228,731 | ₩235,370 | ₩219,679 | ₩221,489 | -3.17% | 476 |
|---|
| 2025.11.11 | ₩251,665 | ₩253,475 | ₩219,075 | ₩231,145 | -8.15% | 970 |
|---|
| 2025.11.10 | ₩249,251 | ₩253,475 | ₩236,577 | ₩253,475 | +1.69% | 2.2천 |
|---|
| 2025.11.07 | ₩257,097 | ₩257,097 | ₩242,009 | ₩249,854 | -2.82% | 256 |
|---|
| 2025.11.06 | ₩241,405 | ₩259,511 | ₩241,405 | ₩254,682 | +5.50% | 485 |
|---|
| 2025.11.05 | ₩248,647 | ₩256,493 | ₩242,009 | ₩244,423 | -1.70% | 524 |
|---|
| 2025.11.04 | ₩270,977 | ₩283,651 | ₩247,440 | ₩248,044 | -8.46% | 1.3천 |
|---|
| 2025.11.03 | ₩301,153 | ₩301,153 | ₩272,184 | ₩277,012 | -8.02% | 316 |
|---|
| 2025.10.31 | ₩289,686 | ₩291,497 | ₩277,616 | ₩280,634 | -3.13% | 497 |
|---|
| 2025.10.30 | ₩295,721 | ₩305,378 | ₩283,651 | ₩292,100 | -1.22% | 635 |
|---|
| 2025.10.29 | ₩280,030 | ₩313,827 | ₩275,805 | ₩308,395 | +10.13% | 2.8천 |
|---|
| 2025.10.28 | ₩264,339 | ₩286,669 | ₩258,907 | ₩285,462 | +7.99% | 1.1천 |
|---|
| 2025.10.27 | ₩271,581 | ₩290,893 | ₩260,114 | ₩263,735 | -2.89% | 844 |
|---|
| 2025.10.24 | ₩281,237 | ₩282,444 | ₩269,167 | ₩270,374 | -3.86% | 479 |
|---|
| 2025.10.23 | ₩277,616 | ₩293,911 | ₩267,960 | ₩280,634 | +1.09% | 876 |
|---|
| 2025.10.22 | ₩286,065 | ₩289,686 | ₩260,718 | ₩277,012 | -3.16% | 737 |
|---|
| 2025.10.21 | ₩294,514 | ₩294,514 | ₩260,114 | ₩275,805 | -6.35% | 627 |
|---|
| 2025.10.20 | ₩261,925 | ₩297,532 | ₩261,925 | ₩290,893 | +11.06% | 723 |
|---|
| 2025.10.17 | ₩268,563 | ₩283,651 | ₩258,304 | ₩261,925 | -2.47% | 1.4천 |
|---|
| 2025.10.16 | ₩289,686 | ₩302,964 | ₩265,546 | ₩269,167 | -7.08% | 1.7천 |
|---|
| 2025.10.15 | ₩295,721 | ₩307,792 | ₩293,911 | ₩294,514 | -0.41% | 819 |
|---|
| 2025.10.14 | ₩301,757 | ₩304,171 | ₩289,083 | ₩293,307 | -2.80% | 776 |
|---|
| 2025.10.13 | ₩301,757 | ₩307,792 | ₩296,325 | ₩302,964 | +0.40% | 462 |
|---|
| 2025.10.10 | ₩319,258 | ₩322,276 | ₩302,360 | ₩302,360 | -5.29% | 1.4천 |
|---|