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 | ₩1,231 | ₩1,231 | ₩1,155 | ₩1,171 | -4.90% | 1.6만 |
| 2026.10.08 | ₩1,206 | ₩1,233 | ₩1,187 | ₩1,233 | +2.22% | 1.7만 |
| 2026.10.07 | ₩1,206 | ₩1,313 | ₩1,206 | ₩1,285 | +6.56% | 2.5만 |
| 2026.10.06 | ₩1,226 | ₩1,246 | ₩1,199 | ₩1,225 | -0.11% | 2.6만 |
| 2026.10.05 | ₩1,233 | ₩1,261 | ₩1,087 | ₩1,246 | +1.09% | 4.2만 |
| 2026.10.02 | ₩1,248 | ₩1,273 | ₩1,233 | ₩1,242 | -0.43% | 1만 |
| 2026.10.01 | ₩1,253 | ₩1,281 | ₩1,233 | ₩1,281 | +2.25% | 1.8만 |
| 2026.09.30 | ₩1,246 | ₩1,286 | ₩1,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,253 |
| +0.54% |
| 1.5만 |
| 2026.09.29 | ₩1,280 | ₩1,304 | ₩1,206 | ₩1,229 | -3.98% | 5.6만 |
|---|
| 2026.09.28 | ₩1,313 | ₩1,688 | ₩1,273 | ₩1,313 | 0.00% | 53.1만 |
|---|
| 2026.09.25 | ₩1,307 | ₩1,371 | ₩1,221 | ₩1,340 | +2.56% | 26만 |
|---|
| 2026.09.24 | ₩1,313 | ₩1,337 | ₩1,240 | ₩1,300 | -1.02% | 1.9만 |
|---|
| 2026.09.23 | ₩1,331 | ₩1,380 | ₩1,329 | ₩1,367 | +2.72% | 2.6만 |
|---|
| 2026.09.22 | ₩1,313 | ₩1,380 | ₩1,313 | ₩1,353 | +3.06% | 2.5만 |
|---|
| 2026.09.21 | ₩1,320 | ₩1,394 | ₩1,302 | ₩1,394 | +5.58% | 1.3만 |
|---|
| 2026.09.18 | ₩1,420 | ₩1,420 | ₩1,340 | ₩1,407 | -0.94% | 2.3만 |
|---|
| 2026.09.17 | ₩1,407 | ₩1,420 | ₩1,313 | ₩1,380 | -1.90% | 5.5만 |
|---|
| 2026.09.16 | ₩1,327 | ₩1,407 | ₩1,233 | ₩1,380 | +4.04% | 75.2만 |
|---|
| 2026.09.15 | ₩1,286 | ₩1,514 | ₩1,260 | ₩1,474 | +14.58% | 694.6만 |
|---|
| 2026.09.14 | ₩1,246 | ₩1,340 | ₩1,219 | ₩1,265 | +1.51% | 3.7만 |
|---|
| 2026.09.11 | ₩1,286 | ₩1,286 | ₩1,233 | ₩1,253 | -2.60% | 1.7만 |
|---|
| 2026.09.10 | ₩1,340 | ₩1,353 | ₩1,159 | ₩1,290 | -3.70% | 4.8만 |
|---|
| 2026.09.09 | ₩1,367 | ₩1,380 | ₩1,317 | ₩1,380 | +0.98% | 1만 |
|---|
| 2026.09.08 | ₩1,340 | ₩1,394 | ₩1,327 | ₩1,353 | +1.00% | 1.7만 |
|---|
| 2026.09.04 | ₩1,394 | ₩1,420 | ₩1,340 | ₩1,340 | -3.85% | 1.3만 |
|---|
| 2026.09.03 | ₩1,407 | ₩1,434 | ₩1,407 | ₩1,407 | 0.00% | 8.7천 |
|---|
| 2026.09.02 | ₩1,434 | ₩1,447 | ₩1,394 | ₩1,394 | -2.80% | 1.1만 |
|---|
| 2026.09.01 | ₩1,394 | ₩1,447 | ₩1,394 | ₩1,420 | +1.92% | 8.7천 |
|---|
| 2026.08.31 | ₩1,420 | ₩1,420 | ₩1,360 | ₩1,394 | -1.89% | 1.9만 |
|---|
| 2026.08.28 | ₩1,380 | ₩1,420 | ₩1,340 | ₩1,367 | -0.97% | 1.9만 |
|---|
| 2026.08.27 | ₩1,487 | ₩1,487 | ₩1,340 | ₩1,368 | -8.02% | 4.2만 |
|---|
| 2026.08.26 | ₩1,474 | ₩1,528 | ₩1,420 | ₩1,474 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩1,474 | ₩1,554 | ₩1,461 | ₩1,514 | +2.73% | 2만 |
|---|
| 2026.08.24 | ₩1,340 | ₩1,474 | ₩1,340 | ₩1,474 | +10.00% | 5.5만 |
|---|
| 2026.08.21 | ₩1,407 | ₩1,474 | ₩1,353 | ₩1,447 | +2.86% | 1.8만 |
|---|
| 2026.08.20 | ₩1,501 | ₩1,501 | ₩1,447 | ₩1,461 | -2.68% | 2.5만 |
|---|
| 2026.08.19 | ₩1,400 | ₩1,475 | ₩1,380 | ₩1,474 | +5.26% | 3.6만 |
|---|
| 2026.08.18 | ₩1,434 | ₩1,447 | ₩1,380 | ₩1,434 | 0.00% | 5.3만 |
|---|
| 2026.08.17 | ₩1,514 | ₩1,528 | ₩1,447 | ₩1,501 | -0.88% | 3.1만 |
|---|
| 2026.08.14 | ₩1,608 | ₩1,608 | ₩1,541 | ₩1,541 | -4.17% | 8.4천 |
|---|
| 2026.08.13 | ₩1,581 | ₩1,621 | ₩1,541 | ₩1,621 | +2.54% | 2.6만 |
|---|
| 2026.08.12 | ₩1,514 | ₩1,581 | ₩1,514 | ₩1,581 | +4.42% | 1.5만 |
|---|
| 2026.08.11 | ₩1,541 | ₩1,595 | ₩1,528 | ₩1,595 | +3.48% | 2.7만 |
|---|
| 2026.08.10 | ₩1,568 | ₩1,569 | ₩1,487 | ₩1,554 | -0.85% | 3.7만 |
|---|
| 2026.08.07 | ₩1,621 | ₩1,769 | ₩1,595 | ₩1,621 | 0.00% | 9.2만 |
|---|
| 2026.08.06 | ₩1,635 | ₩1,710 | ₩1,581 | ₩1,648 | +0.82% | 2.7만 |
|---|
| 2026.08.05 | ₩1,595 | ₩1,702 | ₩1,510 | ₩1,688 | +5.88% | 18.5만 |
|---|
| 2026.08.04 | ₩1,595 | ₩1,608 | ₩1,541 | ₩1,608 | +0.84% | 3.4만 |
|---|
| 2026.08.03 | ₩1,474 | ₩1,688 | ₩1,407 | ₩1,648 | +11.82% | 14.9만 |
|---|
| 2026.07.31 | ₩1,340 | ₩2,278 | ₩1,273 | ₩1,514 | +13.00% | 395.3만 |
|---|
| 2026.07.30 | ₩1,327 | ₩1,380 | ₩1,288 | ₩1,353 | +2.02% | 2.5만 |
|---|
| 2026.07.29 | ₩1,380 | ₩1,380 | ₩1,313 | ₩1,327 | -3.88% | 1.7만 |
|---|
| 2026.07.28 | ₩1,395 | ₩1,434 | ₩1,286 | ₩1,367 | -2.02% | 3.7만 |
|---|
| 2026.07.27 | ₩1,514 | ₩1,514 | ₩1,273 | ₩1,367 | -9.73% | 6.8만 |
|---|
| 2026.07.24 | ₩1,608 | ₩1,608 | ₩1,501 | ₩1,528 | -5.00% | 1만 |
|---|
| 2026.07.23 | ₩1,581 | ₩1,581 | ₩1,541 | ₩1,554 | -1.69% | 5.6천 |
|---|
| 2026.07.22 | ₩1,568 | ₩1,624 | ₩1,502 | ₩1,568 | 0.00% | 3.5만 |
|---|
| 2026.07.21 | ₩1,662 | ₩1,662 | ₩1,529 | ₩1,554 | -6.45% | 1.2만 |
|---|
| 2026.07.20 | ₩1,501 | ₩1,595 | ₩1,487 | ₩1,514 | +0.89% | 1.8만 |
|---|
| 2026.07.17 | ₩1,474 | ₩1,561 | ₩1,474 | ₩1,541 | +4.55% | 1.2만 |
|---|
| 2026.07.16 | ₩1,568 | ₩1,595 | ₩1,548 | ₩1,568 | 0.00% | 1.4만 |
|---|
| 2026.07.15 | ₩1,554 | ₩1,652 | ₩1,541 | ₩1,541 | -0.86% | 5.2만 |
|---|
| 2026.07.14 | ₩1,581 | ₩1,755 | ₩1,501 | ₩1,554 | -1.69% | 3.5만 |
|---|
| 2026.07.13 | ₩1,769 | ₩1,769 | ₩1,621 | ₩1,621 | -8.33% | 3.9만 |
|---|
| 2026.07.10 | ₩1,742 | ₩1,889 | ₩1,729 | ₩1,796 | +3.08% | 3.1만 |
|---|
| 2026.07.09 | ₩1,769 | ₩1,836 | ₩1,729 | ₩1,782 | +0.76% | 3.2만 |
|---|
| 2026.07.08 | ₩1,782 | ₩1,809 | ₩1,742 | ₩1,769 | -0.75% | 4.8만 |
|---|
| 2026.07.07 | ₩1,863 | ₩1,863 | ₩1,715 | ₩1,836 | -1.44% | 5.2만 |
|---|
| 2026.07.06 | ₩1,541 | ₩2,104 | ₩1,541 | ₩1,863 | +20.87% | 116.7만 |
|---|
| 2026.07.02 | ₩1,534 | ₩1,554 | ₩1,447 | ₩1,541 | +0.44% | 4.5만 |
|---|
| 2026.07.01 | ₩1,474 | ₩1,568 | ₩1,461 | ₩1,568 | +6.36% | 9.2만 |
|---|
| 2026.06.30 | ₩1,608 | ₩1,662 | ₩1,528 | ₩1,528 | -5.00% | 3.3만 |
|---|
| 2026.06.29 | ₩1,528 | ₩1,621 | ₩1,474 | ₩1,608 | +5.26% | 2.6만 |
|---|
| 2026.06.26 | ₩1,528 | ₩1,581 | ₩1,420 | ₩1,514 | -0.88% | 6.1만 |
|---|
| 2026.06.25 | ₩1,601 | ₩1,608 | ₩1,501 | ₩1,541 | -3.77% | 1.3만 |
|---|
| 2026.06.24 | ₩1,702 | ₩1,777 | ₩1,568 | ₩1,595 | -6.30% | 4만 |
|---|
| 2026.06.23 | ₩1,729 | ₩1,789 | ₩1,688 | ₩1,755 | +1.55% | 3.9만 |
|---|
| 2026.06.22 | ₩1,769 | ₩1,809 | ₩1,675 | ₩1,796 | +1.52% | 6.3만 |
|---|
| 2026.06.18 | ₩1,749 | ₩1,849 | ₩1,675 | ₩1,822 | +4.21% | 6.6만 |
|---|
| 2026.06.17 | ₩1,688 | ₩1,916 | ₩1,675 | ₩1,729 | +2.38% | 6.8만 |
|---|
| 2026.06.16 | ₩1,877 | ₩1,963 | ₩1,769 | ₩1,863 | -0.79% | 5.7만 |
|---|
| 2026.06.15 | ₩1,930 | ₩1,970 | ₩1,809 | ₩1,943 | +0.69% | 11.8만 |
|---|
| 2026.06.12 | ₩1,715 | ₩2,211 | ₩1,662 | ₩1,956 | +14.06% | 43.2만 |
|---|
| 2026.06.11 | ₩1,769 | ₩1,903 | ₩1,394 | ₩1,715 | -3.03% | 16.9만 |
|---|
| 2026.06.10 | ₩1,782 | ₩1,943 | ₩1,635 | ₩1,849 | +3.76% | 167.4만 |
|---|
| 2026.06.09 | ₩1,541 | ₩1,943 | ₩1,447 | ₩1,595 | +3.48% | 239.3만 |
|---|
| 2026.06.08 | ₩1,474 | ₩2,251 | ₩1,152 | ₩1,474 | 0.00% | 457.5만 |
|---|
| 2026.06.05 | ₩1,796 | ₩1,822 | ₩1,340 | ₩1,434 | -20.15% | 18.4만 |
|---|
| 2026.06.04 | ₩1,742 | ₩1,816 | ₩1,742 | ₩1,796 | +3.08% | 7.3만 |
|---|
| 2026.06.03 | ₩1,770 | ₩2,131 | ₩1,715 | ₩1,809 | +2.20% | 40.1만 |
|---|
| 2026.06.02 | ₩1,809 | ₩1,869 | ₩1,742 | ₩1,796 | -0.74% | 15.8만 |
|---|
| 2026.06.01 | ₩1,769 | ₩2,023 | ₩1,662 | ₩1,849 | +4.55% | 46.1만 |
|---|
| 2026.05.29 | ₩1,903 | ₩1,943 | ₩1,849 | ₩1,849 | -2.82% | 14.4만 |
|---|
| 2026.05.28 | ₩1,876 | ₩2,064 | ₩1,876 | ₩1,876 | 0.00% | 7.5만 |
|---|
| 2026.05.27 | ₩1,889 | ₩1,943 | ₩1,822 | ₩1,889 | 0.00% | 4.8만 |
|---|
| 2026.05.26 | ₩2,050 | ₩2,057 | ₩1,863 | ₩1,889 | -7.84% | 8.2만 |
|---|
| 2026.05.22 | ₩2,064 | ₩2,171 | ₩1,930 | ₩1,956 | -5.19% | 11.7만 |
|---|
| 2026.05.21 | ₩2,050 | ₩2,144 | ₩2,023 | ₩2,023 | -1.31% | 10만 |
|---|
| 2026.05.20 | ₩2,037 | ₩2,385 | ₩2,023 | ₩2,037 | 0.00% | 16.3만 |
|---|
| 2026.05.19 | ₩2,157 | ₩2,365 | ₩2,010 | ₩2,037 | -5.59% | 19.7만 |
|---|
| 2026.05.18 | ₩2,291 | ₩2,332 | ₩2,131 | ₩2,224 | -2.92% | 14.1만 |
|---|
| 2026.05.15 | ₩3,296 | ₩3,859 | ₩2,077 | ₩2,358 | -28.46% | 88.3만 |
|---|
| 2026.05.14 | ₩2,734 | ₩4,007 | ₩2,573 | ₩3,591 | +31.37% | 449.1만 |
|---|
| 2026.05.13 | ₩2,492 | ₩3,109 | ₩2,318 | ₩2,720 | +9.14% | 5623.9만 |
|---|
| 2026.05.12 | ₩2,077 | ₩2,104 | ₩1,702 | ₩1,782 | -14.19% | 429.7만 |
|---|
| 2026.05.11 | ₩2,425 | ₩2,425 | ₩2,037 | ₩2,131 | -12.15% | 52.7만 |
|---|
| 2026.05.08 | ₩3,028 | ₩3,082 | ₩2,238 | ₩2,318 | -23.45% | 31만 |
|---|
| 2026.05.07 | ₩3,484 | ₩3,752 | ₩2,787 | ₩3,069 | -11.92% | 29만 |
|---|
| 2026.05.06 | ₩3,698 | ₩3,832 | ₩3,256 | ₩3,444 | -6.88% | 36.6만 |
|---|
| 2026.05.05 | ₩3,980 | ₩4,087 | ₩3,524 | ₩3,578 | -10.10% | 21.6만 |
|---|
| 2026.05.04 | ₩3,216 | ₩4,891 | ₩3,216 | ₩4,127 | +28.33% | 72.5만 |
|---|
| 2026.05.01 | ₩3,698 | ₩3,698 | ₩3,216 | ₩3,497 | -5.43% | 33.1만 |
|---|
| 2026.04.30 | ₩5,186 | ₩5,387 | ₩3,658 | ₩4,221 | -18.60% | 51.7만 |
|---|
| 2026.04.29 | ₩5,829 | ₩5,909 | ₩5,226 | ₩5,668 | -2.76% | 21.9만 |
|---|
| 2026.04.28 | ₩6,754 | ₩6,754 | ₩5,387 | ₩5,749 | -14.88% | 36.7만 |
|---|
| 2026.04.27 | ₩7,236 | ₩7,357 | ₩6,633 | ₩6,794 | -6.11% | 50.5만 |
|---|
| 2026.04.24 | ₩7,920 | ₩7,920 | ₩7,075 | ₩7,397 | -6.60% | 184.2만 |
|---|
| 2026.04.23 | ₩8,241 | ₩8,643 | ₩6,633 | ₩6,834 | -17.07% | 57.5만 |
|---|
| 2026.04.22 | ₩9,688 | ₩10,452 | ₩8,844 | ₩9,648 | -0.41% | 80.4만 |
|---|
| 2026.04.21 | ₩12,663 | ₩13,507 | ₩10,131 | ₩11,417 | -9.84% | 808만 |
|---|
| 2026.04.20 | ₩18,774 | ₩50,251 | ₩8,201 | ₩9,045 | -51.82% | 1464.6만 |
|---|
| 2026.04.17 | ₩19,939 | ₩22,110 | ₩13,909 | ₩14,392 | -27.82% | 30.9만 |
|---|
| 2026.04.16 | ₩62,713 | ₩71,758 | ₩60,301 | ₩62,311 | -0.64% | 2.7만 |
|---|
| 2026.04.15 | ₩59,899 | ₩63,356 | ₩53,065 | ₩57,889 | -3.36% | 2.8만 |
|---|
| 2026.04.14 | ₩84,019 | ₩88,441 | ₩56,281 | ₩58,693 | -30.14% | 3만 |
|---|
| 2026.04.13 | ₩78,793 | ₩79,195 | ₩74,773 | ₩77,587 | -1.53% | 1.8만 |
|---|
| 2026.04.10 | ₩79,195 | ₩84,783 | ₩70,753 | ₩79,195 | 0.00% | 7.1천 |
|---|
| 2026.04.09 | ₩78,391 | ₩87,235 | ₩72,361 | ₩83,617 | +6.67% | 15.9만 |
|---|
| 2026.04.08 | ₩97,687 | ₩97,687 | ₩76,582 | ₩77,587 | -20.58% | 8.4천 |
|---|
| 2026.04.07 | ₩83,215 | ₩100,099 | ₩78,793 | ₩96,481 | +15.94% | 5만 |
|---|
| 2026.04.06 | ₩75,175 | ₩90,451 | ₩75,175 | ₩78,793 | +4.81% | 6.8천 |
|---|
| 2026.04.02 | ₩77,185 | ₩84,421 | ₩75,658 | ₩78,793 | +2.08% | 1.1만 |
|---|
| 2026.04.01 | ₩77,587 | ₩90,451 | ₩68,743 | ₩85,627 | +10.36% | 2.3만 |
|---|
| 2026.03.31 | ₩58,291 | ₩90,451 | ₩56,281 | ₩82,411 | +41.38% | 6.8만 |
|---|
| 2026.03.30 | ₩59,095 | ₩69,547 | ₩51,457 | ₩62,311 | +5.44% | 8만 |
|---|
| 2026.03.27 | ₩133,466 | ₩134,672 | ₩70,351 | ₩76,381 | -42.77% | 15.3만 |
|---|
| 2026.03.26 | ₩122,009 | ₩174,873 | ₩108,944 | ₩142,712 | +16.97% | 156.1만 |
|---|
| 2026.03.25 | ₩75,577 | ₩92,461 | ₩66,693 | ₩68,743 | -9.04% | 66.3만 |
|---|
| 2026.03.24 | ₩96,682 | ₩132,662 | ₩96,682 | ₩118,190 | +22.25% | 1.8만 |
|---|
| 2026.03.23 | ₩93,265 | ₩110,150 | ₩82,411 | ₩99,295 | +6.47% | 4.3천 |
|---|
| 2026.03.20 | ₩106,130 | ₩115,175 | ₩99,496 | ₩100,099 | -5.68% | 3.1천 |
|---|
| 2026.03.19 | ₩109,748 | ₩113,366 | ₩98,893 | ₩99,496 | -9.34% | 965 |
|---|
| 2026.03.18 | ₩132,662 | ₩132,662 | ₩108,542 | ₩109,748 | -17.27% | 1.2천 |
|---|
| 2026.03.17 | ₩134,471 | ₩134,471 | ₩130,250 | ₩132,662 | -1.35% | 76 |
|---|
| 2026.03.16 | ₩132,662 | ₩132,662 | ₩126,632 | ₩130,853 | -1.36% | 38 |
|---|
| 2026.03.13 | ₩134,471 | ₩134,471 | ₩129,044 | ₩132,662 | -1.35% | 72 |
|---|
| 2026.03.12 | ₩121,808 | ₩132,059 | ₩121,808 | ₩128,441 | +5.45% | 348 |
|---|
| 2026.03.11 | ₩130,250 | ₩133,265 | ₩127,838 | ₩133,265 | +2.31% | 234 |
|---|
| 2026.03.10 | ₩129,044 | ₩141,707 | ₩127,838 | ₩132,059 | +2.34% | 645 |
|---|
| 2026.03.09 | ₩129,647 | ₩131,456 | ₩126,632 | ₩130,853 | +0.93% | 253 |
|---|
| 2026.03.06 | ₩132,059 | ₩132,059 | ₩126,632 | ₩129,044 | -2.28% | 212 |
|---|
| 2026.03.05 | ₩130,853 | ₩131,456 | ₩126,632 | ₩130,250 | -0.46% | 118 |
|---|
| 2026.03.04 | ₩120,602 | ₩132,662 | ₩120,602 | ₩125,426 | +4.00% | 302 |
|---|
| 2026.03.03 | ₩127,235 | ₩132,059 | ₩123,617 | ₩124,220 | -2.37% | 134 |
|---|
| 2026.03.02 | ₩128,441 | ₩130,250 | ₩123,617 | ₩126,632 | -1.41% | 314 |
|---|
| 2026.02.27 | ₩134,471 | ₩137,486 | ₩129,647 | ₩130,250 | -3.14% | 227 |
|---|
| 2026.02.26 | ₩136,280 | ₩136,280 | ₩130,250 | ₩136,280 | 0.00% | 239 |
|---|
| 2026.02.25 | ₩137,486 | ₩137,486 | ₩129,647 | ₩137,486 | 0.00% | 210 |
|---|
| 2026.02.24 | ₩133,868 | ₩138,692 | ₩127,838 | ₩138,692 | +3.60% | 279 |
|---|
| 2026.02.23 | ₩124,823 | ₩135,677 | ₩124,220 | ₩132,662 | +6.28% | 376 |
|---|
| 2026.02.20 | ₩138,089 | ₩138,089 | ₩126,632 | ₩127,838 | -7.42% | 255 |
|---|
| 2026.02.19 | ₩136,280 | ₩136,280 | ₩126,029 | ₩130,250 | -4.42% | 521 |
|---|
| 2026.02.18 | ₩135,074 | ₩137,486 | ₩129,647 | ₩132,059 | -2.23% | 218 |
|---|
| 2026.02.17 | ₩121,205 | ₩138,089 | ₩121,205 | ₩129,647 | +6.97% | 142 |
|---|
| 2026.02.13 | ₩134,471 | ₩145,325 | ₩129,647 | ₩133,868 | -0.45% | 280 |
|---|
| 2026.02.12 | ₩139,295 | ₩185,124 | ₩132,662 | ₩133,265 | -4.33% | 2.8천 |
|---|
| 2026.02.11 | ₩142,913 | ₩144,119 | ₩133,868 | ₩140,501 | -1.69% | 568 |
|---|
| 2026.02.10 | ₩147,737 | ₩147,737 | ₩135,677 | ₩142,310 | -3.67% | 169 |
|---|
| 2026.02.09 | ₩139,898 | ₩145,928 | ₩130,250 | ₩140,501 | +0.43% | 227 |
|---|
| 2026.02.06 | ₩135,677 | ₩144,722 | ₩135,677 | ₩141,707 | +4.44% | 198 |
|---|
| 2026.02.05 | ₩130,250 | ₩141,707 | ₩129,647 | ₩133,265 | +2.31% | 361 |
|---|
| 2026.02.04 | ₩145,928 | ₩147,134 | ₩132,662 | ₩133,868 | -8.26% | 599 |
|---|
| 2026.02.03 | ₩147,134 | ₩150,149 | ₩145,928 | ₩145,928 | -0.82% | 454 |
|---|
| 2026.02.02 | ₩159,194 | ₩162,812 | ₩142,310 | ₩146,531 | -7.95% | 1.3천 |
|---|
| 2026.01.30 | ₩152,561 | ₩177,285 | ₩138,692 | ₩157,385 | +3.16% | 2.1천 |
|---|
| 2026.01.29 | ₩141,707 | ₩168,843 | ₩130,853 | ₩158,591 | +11.91% | 6천 |
|---|
| 2026.01.28 | ₩150,752 | ₩150,752 | ₩138,692 | ₩139,295 | -7.60% | 247 |
|---|
| 2026.01.27 | ₩156,782 | ₩156,782 | ₩142,310 | ₩142,310 | -9.23% | 107 |
|---|
| 2026.01.26 | ₩140,501 | ₩147,737 | ₩140,501 | ₩144,722 | +3.00% | 852 |
|---|
| 2026.01.23 | ₩141,104 | ₩151,355 | ₩139,295 | ₩140,501 | -0.43% | 350 |
|---|
| 2026.01.22 | ₩150,149 | ₩152,561 | ₩132,059 | ₩139,295 | -7.23% | 1.2천 |
|---|
| 2026.01.21 | ₩156,782 | ₩162,812 | ₩145,928 | ₩145,928 | -6.92% | 356 |
|---|
| 2026.01.20 | ₩151,355 | ₩161,003 | ₩151,355 | ₩156,179 | +3.19% | 233 |
|---|
| 2026.01.16 | ₩168,843 | ₩168,843 | ₩150,752 | ₩152,561 | -9.64% | 1천 |
|---|
| 2026.01.15 | ₩156,179 | ₩171,255 | ₩154,973 | ₩163,415 | +4.63% | 363 |
|---|
| 2026.01.14 | ₩161,606 | ₩170,049 | ₩155,576 | ₩155,576 | -3.73% | 168 |
|---|
| 2026.01.13 | ₩173,064 | ₩175,476 | ₩159,797 | ₩159,797 | -7.67% | 180 |
|---|
| 2026.01.12 | ₩171,255 | ₩173,667 | ₩163,415 | ₩168,240 | -1.76% | 274 |
|---|
| 2026.01.09 | ₩170,049 | ₩177,888 | ₩164,018 | ₩164,018 | -3.55% | 268 |
|---|
| 2026.01.08 | ₩167,033 | ₩171,255 | ₩161,003 | ₩168,240 | +0.72% | 761 |
|---|
| 2026.01.07 | ₩157,385 | ₩176,079 | ₩156,782 | ₩171,858 | +9.20% | 951 |
|---|
| 2026.01.06 | ₩157,988 | ₩166,430 | ₩151,355 | ₩151,958 | -3.82% | 570 |
|---|
| 2026.01.05 | ₩152,561 | ₩168,843 | ₩151,958 | ₩153,164 | +0.40% | 822 |
|---|
| 2026.01.02 | ₩155,576 | ₩155,576 | ₩145,325 | ₩151,958 | -2.33% | 358 |
|---|
| 2025.12.31 | ₩145,325 | ₩154,370 | ₩139,295 | ₩139,295 | -4.15% | 861 |
|---|
| 2025.12.30 | ₩151,355 | ₩154,973 | ₩141,707 | ₩149,546 | -1.20% | 1천 |
|---|
| 2025.12.29 | ₩186,330 | ₩186,330 | ₩150,752 | ₩154,973 | -16.83% | 2.1천 |
|---|
| 2025.12.26 | ₩180,903 | ₩194,169 | ₩168,843 | ₩176,079 | -2.67% | 3.4천 |
|---|
| 2025.12.24 | ₩151,355 | ₩178,491 | ₩151,355 | ₩169,446 | +11.95% | 943 |
|---|
| 2025.12.23 | ₩163,415 | ₩163,415 | ₩153,767 | ₩154,370 | -5.54% | 373 |
|---|
| 2025.12.22 | ₩162,812 | ₩168,843 | ₩152,561 | ₩162,812 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩165,224 | ₩170,652 | ₩165,224 | ₩165,827 | +0.36% | 118 |
|---|
| 2025.12.18 | ₩165,827 | ₩167,636 | ₩164,621 | ₩167,636 | +1.09% | 185 |
|---|
| 2025.12.17 | ₩173,667 | ₩180,300 | ₩164,621 | ₩167,033 | -3.82% | 217 |
|---|
| 2025.12.16 | ₩174,873 | ₩180,300 | ₩168,843 | ₩171,255 | -2.07% | 561 |
|---|
| 2025.12.15 | ₩197,184 | ₩202,611 | ₩180,300 | ₩180,300 | -8.56% | 636 |
|---|
| 2025.12.12 | ₩206,229 | ₩209,244 | ₩195,375 | ₩197,787 | -4.09% | 270 |
|---|
| 2025.12.11 | ₩202,611 | ₩211,053 | ₩192,963 | ₩210,450 | +3.87% | 499 |
|---|
| 2025.12.10 | ₩198,993 | ₩199,596 | ₩187,536 | ₩194,169 | -2.42% | 638 |
|---|
| 2025.12.09 | ₩200,802 | ₩206,229 | ₩197,787 | ₩199,596 | -0.60% | 364 |
|---|
| 2025.12.08 | ₩205,626 | ₩211,656 | ₩200,802 | ₩202,611 | -1.47% | 407 |
|---|
| 2025.12.05 | ₩205,626 | ₩215,877 | ₩201,405 | ₩205,626 | 0.00% | 675 |
|---|
| 2025.12.04 | ₩202,611 | ₩207,435 | ₩202,611 | ₩206,229 | +1.79% | 153 |
|---|
| 2025.12.03 | ₩205,023 | ₩208,038 | ₩200,199 | ₩207,435 | +1.18% | 277 |
|---|
| 2025.12.02 | ₩218,892 | ₩218,892 | ₩205,023 | ₩205,023 | -6.34% | 293 |
|---|
| 2025.12.01 | ₩217,083 | ₩217,083 | ₩211,656 | ₩213,465 | -1.67% | 273 |
|---|
| 2025.11.28 | ₩221,304 | ₩221,907 | ₩211,656 | ₩219,495 | -0.82% | 209 |
|---|
| 2025.11.26 | ₩226,128 | ₩227,334 | ₩208,038 | ₩210,450 | -6.93% | 288 |
|---|
| 2025.11.25 | ₩223,113 | ₩223,113 | ₩211,053 | ₩214,671 | -3.78% | 163 |
|---|
| 2025.11.24 | ₩229,143 | ₩229,143 | ₩211,053 | ₩211,656 | -7.63% | 414 |
|---|
| 2025.11.21 | ₩203,817 | ₩224,319 | ₩202,611 | ₩217,686 | +6.80% | 560 |
|---|
| 2025.11.20 | ₩221,304 | ₩230,349 | ₩206,832 | ₩206,832 | -6.54% | 531 |
|---|
| 2025.11.19 | ₩205,023 | ₩247,234 | ₩205,023 | ₩211,053 | +2.94% | 3.2천 |
|---|
| 2025.11.18 | ₩205,023 | ₩214,068 | ₩200,199 | ₩202,008 | -1.47% | 714 |
|---|
| 2025.11.17 | ₩214,068 | ₩214,068 | ₩205,023 | ₩209,847 | -1.97% | 362 |
|---|
| 2025.11.14 | ₩213,465 | ₩218,892 | ₩211,053 | ₩211,656 | -0.85% | 348 |
|---|
| 2025.11.13 | ₩219,495 | ₩227,937 | ₩211,053 | ₩212,259 | -3.30% | 484 |
|---|
| 2025.11.12 | ₩228,540 | ₩235,174 | ₩219,495 | ₩221,304 | -3.17% | 476 |
|---|
| 2025.11.11 | ₩251,455 | ₩253,264 | ₩218,892 | ₩230,952 | -8.15% | 970 |
|---|
| 2025.11.10 | ₩249,043 | ₩253,264 | ₩236,380 | ₩253,264 | +1.69% | 2.2천 |
|---|
| 2025.11.07 | ₩256,882 | ₩256,882 | ₩241,807 | ₩249,646 | -2.82% | 256 |
|---|
| 2025.11.06 | ₩241,204 | ₩259,294 | ₩241,204 | ₩254,470 | +5.50% | 485 |
|---|
| 2025.11.05 | ₩248,440 | ₩256,279 | ₩241,807 | ₩244,219 | -1.70% | 524 |
|---|
| 2025.11.04 | ₩270,751 | ₩283,414 | ₩247,234 | ₩247,837 | -8.46% | 1.3천 |
|---|
| 2025.11.03 | ₩300,901 | ₩300,901 | ₩271,957 | ₩276,781 | -8.02% | 316 |
|---|
| 2025.10.31 | ₩289,444 | ₩291,253 | ₩277,384 | ₩280,399 | -3.13% | 497 |
|---|
| 2025.10.30 | ₩295,474 | ₩305,123 | ₩283,414 | ₩291,856 | -1.22% | 635 |
|---|
| 2025.10.29 | ₩279,796 | ₩313,565 | ₩275,575 | ₩308,138 | +10.13% | 2.8천 |
|---|
| 2025.10.28 | ₩264,118 | ₩286,429 | ₩258,691 | ₩285,223 | +7.99% | 1.1천 |
|---|
| 2025.10.27 | ₩271,354 | ₩290,650 | ₩259,897 | ₩263,515 | -2.89% | 844 |
|---|
| 2025.10.24 | ₩281,002 | ₩282,208 | ₩268,942 | ₩270,148 | -3.86% | 479 |
|---|
| 2025.10.23 | ₩277,384 | ₩293,665 | ₩267,736 | ₩280,399 | +1.09% | 876 |
|---|
| 2025.10.22 | ₩285,826 | ₩289,444 | ₩260,500 | ₩276,781 | -3.16% | 737 |
|---|
| 2025.10.21 | ₩294,268 | ₩294,268 | ₩259,897 | ₩275,575 | -6.35% | 627 |
|---|
| 2025.10.20 | ₩261,706 | ₩297,283 | ₩261,706 | ₩290,650 | +11.06% | 723 |
|---|
| 2025.10.17 | ₩268,339 | ₩283,414 | ₩258,088 | ₩261,706 | -2.47% | 1.4천 |
|---|
| 2025.10.16 | ₩289,444 | ₩302,711 | ₩265,324 | ₩268,942 | -7.08% | 1.7천 |
|---|
| 2025.10.15 | ₩295,474 | ₩307,535 | ₩293,665 | ₩294,268 | -0.41% | 819 |
|---|
| 2025.10.14 | ₩301,505 | ₩303,917 | ₩288,841 | ₩293,062 | -2.80% | 776 |
|---|
| 2025.10.13 | ₩301,505 | ₩307,535 | ₩296,077 | ₩302,711 | +0.40% | 462 |
|---|
| 2025.10.10 | ₩318,992 | ₩322,007 | ₩302,108 | ₩302,108 | -5.29% | 1.4천 |
|---|