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 | ₩1,087 | ₩1,247 | +1.09% | 4.2만 |
| 2026.10.02 | ₩1,248 | ₩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 | ₩1,307 | ₩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 | ₩1,303 | ₩1,395 | +5.58% | 1.3만 |
|---|
| 2026.09.18 | ₩1,421 | ₩1,421 | ₩1,341 | ₩1,408 | -0.94% | 2.3만 |
|---|
| 2026.09.17 | ₩1,408 | ₩1,421 | ₩1,314 | ₩1,381 | -1.90% | 5.5만 |
|---|
| 2026.09.16 | ₩1,327 | ₩1,408 | ₩1,234 | ₩1,381 | +4.04% | 75.2만 |
|---|
| 2026.09.15 | ₩1,287 | ₩1,515 | ₩1,260 | ₩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 | ₩1,327 | ₩1,354 | +1.00% | 1.7만 |
|---|
| 2026.09.04 | ₩1,395 | ₩1,421 | ₩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 | ₩1,421 | +1.92% | 8.7천 |
|---|
| 2026.08.31 | ₩1,421 | ₩1,421 | ₩1,361 | ₩1,395 | -1.89% | 1.9만 |
|---|
| 2026.08.28 | ₩1,381 | ₩1,421 | ₩1,341 | ₩1,368 | -0.97% | 1.9만 |
|---|
| 2026.08.27 | ₩1,488 | ₩1,488 | ₩1,341 | ₩1,369 | -8.02% | 4.2만 |
|---|
| 2026.08.26 | ₩1,475 | ₩1,529 | ₩1,421 | ₩1,475 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩1,475 | ₩1,555 | ₩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 | ₩1,476 | ₩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 | ₩1,622 | ₩1,542 | ₩1,622 | +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 | ₩1,488 | ₩1,555 | -0.85% | 3.7만 |
|---|
| 2026.08.07 | ₩1,622 | ₩1,770 | ₩1,596 | ₩1,622 | 0.00% | 9.2만 |
|---|
| 2026.08.06 | ₩1,636 | ₩1,711 | ₩1,582 | ₩1,649 | +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 | ₩1,649 | +11.82% | 14.9만 |
|---|
| 2026.07.31 | ₩1,341 | ₩2,280 | ₩1,274 | ₩1,515 | +13.00% | 395.3만 |
|---|
| 2026.07.30 | ₩1,327 | ₩1,381 | ₩1,289 | ₩1,354 | +2.02% | 2.5만 |
|---|
| 2026.07.29 | ₩1,381 | ₩1,381 | ₩1,314 | ₩1,327 | -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 | ₩1,555 | -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 | ₩1,555 | -6.45% | 1.2만 |
|---|
| 2026.07.20 | ₩1,502 | ₩1,596 | ₩1,488 | ₩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 | ₩1,555 | ₩1,653 | ₩1,542 | ₩1,542 | -0.86% | 5.2만 |
|---|
| 2026.07.14 | ₩1,582 | ₩1,757 | ₩1,502 | ₩1,555 | -1.69% | 3.5만 |
|---|
| 2026.07.13 | ₩1,770 | ₩1,770 | ₩1,622 | ₩1,622 | -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 | ₩1,783 | +0.76% | 3.2만 |
|---|
| 2026.07.08 | ₩1,783 | ₩1,810 | ₩1,743 | ₩1,770 | -0.75% | 4.8만 |
|---|
| 2026.07.07 | ₩1,864 | ₩1,864 | ₩1,716 | ₩1,837 | -1.44% | 5.2만 |
|---|
| 2026.07.06 | ₩1,542 | ₩2,105 | ₩1,542 | ₩1,864 | +20.87% | 116.7만 |
|---|
| 2026.07.02 | ₩1,535 | ₩1,555 | ₩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 | ₩1,622 | ₩1,475 | ₩1,609 | +5.26% | 2.6만 |
|---|
| 2026.06.26 | ₩1,529 | ₩1,582 | ₩1,421 | ₩1,515 | -0.88% | 6.1만 |
|---|
| 2026.06.25 | ₩1,602 | ₩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 | ₩1,850 | ₩1,676 | ₩1,824 | +4.21% | 6.6만 |
|---|
| 2026.06.17 | ₩1,690 | ₩1,917 | ₩1,676 | ₩1,730 | +2.38% | 6.8만 |
|---|
| 2026.06.16 | ₩1,879 | ₩1,964 | ₩1,770 | ₩1,864 | -0.79% | 5.7만 |
|---|
| 2026.06.15 | ₩1,931 | ₩1,971 | ₩1,810 | ₩1,944 | +0.69% | 11.8만 |
|---|
| 2026.06.12 | ₩1,716 | ₩2,212 | ₩1,663 | ₩1,958 | +14.06% | 43.2만 |
|---|
| 2026.06.11 | ₩1,770 | ₩1,904 | ₩1,395 | ₩1,716 | -3.03% | 16.9만 |
|---|
| 2026.06.10 | ₩1,783 | ₩1,944 | ₩1,636 | ₩1,850 | +3.76% | 167.4만 |
|---|
| 2026.06.09 | ₩1,542 | ₩1,944 | ₩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 | ₩1,771 | ₩2,132 | ₩1,716 | ₩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 | ₩1,850 | +4.55% | 46.1만 |
|---|
| 2026.05.29 | ₩1,904 | ₩1,944 | ₩1,850 | ₩1,850 | -2.82% | 14.4만 |
|---|
| 2026.05.28 | ₩1,877 | ₩2,065 | ₩1,877 | ₩1,877 | 0.00% | 7.5만 |
|---|
| 2026.05.27 | ₩1,891 | ₩1,944 | ₩1,824 | ₩1,891 | 0.00% | 4.8만 |
|---|
| 2026.05.26 | ₩2,052 | ₩2,058 | ₩1,864 | ₩1,891 | -7.84% | 8.2만 |
|---|
| 2026.05.22 | ₩2,065 | ₩2,172 | ₩1,931 | ₩1,958 | -5.19% | 11.7만 |
|---|
| 2026.05.21 | ₩2,052 | ₩2,145 | ₩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 | ₩2,011 | ₩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 | ₩2,078 | ₩2,360 | -28.46% | 88.3만 |
|---|
| 2026.05.14 | ₩2,735 | ₩4,009 | ₩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 | ₩2,078 | ₩2,105 | ₩1,703 | ₩1,783 | -14.19% | 429.7만 |
|---|
| 2026.05.11 | ₩2,427 | ₩2,427 | ₩2,038 | ₩2,132 | -12.15% | 52.7만 |
|---|
| 2026.05.08 | ₩3,030 | ₩3,084 | ₩2,239 | ₩2,320 | -23.45% | 31만 |
|---|
| 2026.05.07 | ₩3,486 | ₩3,755 | ₩2,789 | ₩3,071 | -11.92% | 29만 |
|---|
| 2026.05.06 | ₩3,701 | ₩3,835 | ₩3,258 | ₩3,446 | -6.88% | 36.6만 |
|---|
| 2026.05.05 | ₩3,982 | ₩4,090 | ₩3,527 | ₩3,580 | -10.10% | 21.6만 |
|---|
| 2026.05.04 | ₩3,218 | ₩4,894 | ₩3,218 | ₩4,130 | +28.33% | 72.5만 |
|---|
| 2026.05.01 | ₩3,701 | ₩3,701 | ₩3,218 | ₩3,500 | -5.43% | 33.1만 |
|---|
| 2026.04.30 | ₩5,189 | ₩5,390 | ₩3,661 | ₩4,224 | -18.60% | 51.7만 |
|---|
| 2026.04.29 | ₩5,833 | ₩5,913 | ₩5,230 | ₩5,672 | -2.76% | 21.9만 |
|---|
| 2026.04.28 | ₩6,758 | ₩6,758 | ₩5,390 | ₩5,752 | -14.88% | 36.7만 |
|---|
| 2026.04.27 | ₩7,241 | ₩7,362 | ₩6,637 | ₩6,798 | -6.11% | 50.5만 |
|---|
| 2026.04.24 | ₩7,925 | ₩7,925 | ₩7,080 | ₩7,402 | -6.60% | 184.2만 |
|---|
| 2026.04.23 | ₩8,247 | ₩8,649 | ₩6,637 | ₩6,839 | -17.07% | 57.5만 |
|---|
| 2026.04.22 | ₩9,695 | ₩10,459 | ₩8,850 | ₩9,654 | -0.41% | 80.4만 |
|---|
| 2026.04.21 | ₩12,672 | ₩13,516 | ₩10,137 | ₩11,424 | -9.84% | 808만 |
|---|
| 2026.04.20 | ₩18,786 | ₩50,284 | ₩8,206 | ₩9,051 | -51.82% | 1464.6만 |
|---|
| 2026.04.17 | ₩19,953 | ₩22,125 | ₩13,919 | ₩14,401 | -27.82% | 30.9만 |
|---|
| 2026.04.16 | ₩62,754 | ₩71,805 | ₩60,341 | ₩62,352 | -0.64% | 2.7만 |
|---|
| 2026.04.15 | ₩59,938 | ₩63,398 | ₩53,100 | ₩57,927 | -3.36% | 2.8만 |
|---|
| 2026.04.14 | ₩84,074 | ₩88,499 | ₩56,318 | ₩58,731 | -30.14% | 3만 |
|---|
| 2026.04.13 | ₩78,845 | ₩79,247 | ₩74,822 | ₩77,638 | -1.53% | 1.8만 |
|---|
| 2026.04.10 | ₩79,247 | ₩84,839 | ₩70,800 | ₩79,247 | 0.00% | 7.1천 |
|---|
| 2026.04.09 | ₩78,443 | ₩87,293 | ₩72,409 | ₩83,672 | +6.67% | 15.9만 |
|---|
| 2026.04.08 | ₩97,752 | ₩97,752 | ₩76,632 | ₩77,638 | -20.58% | 8.4천 |
|---|
| 2026.04.07 | ₩83,270 | ₩100,165 | ₩78,845 | ₩96,545 | +15.94% | 5만 |
|---|
| 2026.04.06 | ₩75,224 | ₩90,511 | ₩75,224 | ₩78,845 | +4.81% | 6.8천 |
|---|
| 2026.04.02 | ₩77,236 | ₩84,477 | ₩75,707 | ₩78,845 | +2.08% | 1.1만 |
|---|
| 2026.04.01 | ₩77,638 | ₩90,511 | ₩68,788 | ₩85,684 | +10.36% | 2.3만 |
|---|
| 2026.03.31 | ₩58,329 | ₩90,511 | ₩56,318 | ₩82,465 | +41.38% | 6.8만 |
|---|
| 2026.03.30 | ₩59,134 | ₩69,593 | ₩51,491 | ₩62,352 | +5.44% | 8만 |
|---|
| 2026.03.27 | ₩133,554 | ₩134,760 | ₩70,397 | ₩76,431 | -42.77% | 15.3만 |
|---|
| 2026.03.26 | ₩122,089 | ₩174,987 | ₩109,015 | ₩142,806 | +16.97% | 156.1만 |
|---|
| 2026.03.25 | ₩75,627 | ₩92,522 | ₩66,737 | ₩68,788 | -9.04% | 66.3만 |
|---|
| 2026.03.24 | ₩96,746 | ₩132,749 | ₩96,746 | ₩118,267 | +22.25% | 1.8만 |
|---|
| 2026.03.23 | ₩93,327 | ₩110,222 | ₩82,465 | ₩99,361 | +6.47% | 4.3천 |
|---|
| 2026.03.20 | ₩106,199 | ₩115,250 | ₩99,562 | ₩100,165 | -5.68% | 3.1천 |
|---|
| 2026.03.19 | ₩109,820 | ₩113,440 | ₩98,958 | ₩99,562 | -9.34% | 965 |
|---|
| 2026.03.18 | ₩132,749 | ₩132,749 | ₩108,613 | ₩109,820 | -17.27% | 1.2천 |
|---|
| 2026.03.17 | ₩134,559 | ₩134,559 | ₩130,335 | ₩132,749 | -1.35% | 76 |
|---|
| 2026.03.16 | ₩132,749 | ₩132,749 | ₩126,715 | ₩130,939 | -1.36% | 38 |
|---|
| 2026.03.13 | ₩134,559 | ₩134,559 | ₩129,129 | ₩132,749 | -1.35% | 72 |
|---|
| 2026.03.12 | ₩121,888 | ₩132,146 | ₩121,888 | ₩128,525 | +5.45% | 348 |
|---|
| 2026.03.11 | ₩130,335 | ₩133,353 | ₩127,922 | ₩133,353 | +2.31% | 234 |
|---|
| 2026.03.10 | ₩129,129 | ₩141,800 | ₩127,922 | ₩132,146 | +2.34% | 645 |
|---|
| 2026.03.09 | ₩129,732 | ₩131,542 | ₩126,715 | ₩130,939 | +0.93% | 253 |
|---|
| 2026.03.06 | ₩132,146 | ₩132,146 | ₩126,715 | ₩129,129 | -2.28% | 212 |
|---|
| 2026.03.05 | ₩130,939 | ₩131,542 | ₩126,715 | ₩130,335 | -0.46% | 118 |
|---|
| 2026.03.04 | ₩120,681 | ₩132,749 | ₩120,681 | ₩125,508 | +4.00% | 302 |
|---|
| 2026.03.03 | ₩127,318 | ₩132,146 | ₩123,698 | ₩124,301 | -2.37% | 134 |
|---|
| 2026.03.02 | ₩128,525 | ₩130,335 | ₩123,698 | ₩126,715 | -1.41% | 314 |
|---|
| 2026.02.27 | ₩134,559 | ₩137,576 | ₩129,732 | ₩130,335 | -3.14% | 227 |
|---|
| 2026.02.26 | ₩136,370 | ₩136,370 | ₩130,335 | ₩136,370 | 0.00% | 239 |
|---|
| 2026.02.25 | ₩137,576 | ₩137,576 | ₩129,732 | ₩137,576 | 0.00% | 210 |
|---|
| 2026.02.24 | ₩133,956 | ₩138,783 | ₩127,922 | ₩138,783 | +3.60% | 279 |
|---|
| 2026.02.23 | ₩124,905 | ₩135,766 | ₩124,301 | ₩132,749 | +6.28% | 376 |
|---|
| 2026.02.20 | ₩138,180 | ₩138,180 | ₩126,715 | ₩127,922 | -7.42% | 255 |
|---|
| 2026.02.19 | ₩136,370 | ₩136,370 | ₩126,112 | ₩130,335 | -4.42% | 521 |
|---|
| 2026.02.18 | ₩135,163 | ₩137,576 | ₩129,732 | ₩132,146 | -2.23% | 218 |
|---|
| 2026.02.17 | ₩121,284 | ₩138,180 | ₩121,284 | ₩129,732 | +6.97% | 142 |
|---|
| 2026.02.13 | ₩134,559 | ₩145,421 | ₩129,732 | ₩133,956 | -0.45% | 280 |
|---|
| 2026.02.12 | ₩139,387 | ₩185,245 | ₩132,749 | ₩133,353 | -4.33% | 2.8천 |
|---|
| 2026.02.11 | ₩143,007 | ₩144,214 | ₩133,956 | ₩140,593 | -1.69% | 568 |
|---|
| 2026.02.10 | ₩147,834 | ₩147,834 | ₩135,766 | ₩142,404 | -3.67% | 169 |
|---|
| 2026.02.09 | ₩139,990 | ₩146,024 | ₩130,335 | ₩140,593 | +0.43% | 227 |
|---|
| 2026.02.06 | ₩135,766 | ₩144,817 | ₩135,766 | ₩141,800 | +4.44% | 198 |
|---|
| 2026.02.05 | ₩130,335 | ₩141,800 | ₩129,732 | ₩133,353 | +2.31% | 361 |
|---|
| 2026.02.04 | ₩146,024 | ₩147,231 | ₩132,749 | ₩133,956 | -8.26% | 599 |
|---|
| 2026.02.03 | ₩147,231 | ₩150,248 | ₩146,024 | ₩146,024 | -0.82% | 454 |
|---|
| 2026.02.02 | ₩159,299 | ₩162,919 | ₩142,404 | ₩146,627 | -7.95% | 1.3천 |
|---|
| 2026.01.30 | ₩152,661 | ₩177,401 | ₩138,783 | ₩157,489 | +3.16% | 2.1천 |
|---|
| 2026.01.29 | ₩141,800 | ₩168,953 | ₩130,939 | ₩158,696 | +11.91% | 6천 |
|---|
| 2026.01.28 | ₩150,851 | ₩150,851 | ₩138,783 | ₩139,387 | -7.60% | 247 |
|---|
| 2026.01.27 | ₩156,885 | ₩156,885 | ₩142,404 | ₩142,404 | -9.23% | 107 |
|---|
| 2026.01.26 | ₩140,593 | ₩147,834 | ₩140,593 | ₩144,817 | +3.00% | 852 |
|---|
| 2026.01.23 | ₩141,197 | ₩151,455 | ₩139,387 | ₩140,593 | -0.43% | 350 |
|---|
| 2026.01.22 | ₩150,248 | ₩152,661 | ₩132,146 | ₩139,387 | -7.23% | 1.2천 |
|---|
| 2026.01.21 | ₩156,885 | ₩162,919 | ₩146,024 | ₩146,024 | -6.92% | 356 |
|---|
| 2026.01.20 | ₩151,455 | ₩161,109 | ₩151,455 | ₩156,282 | +3.19% | 233 |
|---|
| 2026.01.16 | ₩168,953 | ₩168,953 | ₩150,851 | ₩152,661 | -9.64% | 1천 |
|---|
| 2026.01.15 | ₩156,282 | ₩171,367 | ₩155,075 | ₩163,523 | +4.63% | 363 |
|---|
| 2026.01.14 | ₩161,713 | ₩170,160 | ₩155,678 | ₩155,678 | -3.73% | 168 |
|---|
| 2026.01.13 | ₩173,177 | ₩175,591 | ₩159,902 | ₩159,902 | -7.67% | 180 |
|---|
| 2026.01.12 | ₩171,367 | ₩173,781 | ₩163,523 | ₩168,350 | -1.76% | 274 |
|---|
| 2026.01.09 | ₩170,160 | ₩178,004 | ₩164,126 | ₩164,126 | -3.55% | 268 |
|---|
| 2026.01.08 | ₩167,143 | ₩171,367 | ₩161,109 | ₩168,350 | +0.72% | 761 |
|---|
| 2026.01.07 | ₩157,489 | ₩176,194 | ₩156,885 | ₩171,970 | +9.20% | 951 |
|---|
| 2026.01.06 | ₩158,092 | ₩166,540 | ₩151,455 | ₩152,058 | -3.82% | 570 |
|---|
| 2026.01.05 | ₩152,661 | ₩168,953 | ₩152,058 | ₩153,265 | +0.40% | 822 |
|---|
| 2026.01.02 | ₩155,678 | ₩155,678 | ₩145,421 | ₩152,058 | -2.33% | 358 |
|---|
| 2025.12.31 | ₩145,421 | ₩154,472 | ₩139,387 | ₩139,387 | -4.15% | 861 |
|---|
| 2025.12.30 | ₩151,455 | ₩155,075 | ₩141,800 | ₩149,644 | -1.20% | 1천 |
|---|
| 2025.12.29 | ₩186,452 | ₩186,452 | ₩150,851 | ₩155,075 | -16.83% | 2.1천 |
|---|
| 2025.12.26 | ₩181,022 | ₩194,296 | ₩168,953 | ₩176,194 | -2.67% | 3.4천 |
|---|
| 2025.12.24 | ₩151,455 | ₩178,608 | ₩151,455 | ₩169,557 | +11.95% | 943 |
|---|
| 2025.12.23 | ₩163,523 | ₩163,523 | ₩153,868 | ₩154,472 | -5.54% | 373 |
|---|
| 2025.12.22 | ₩162,919 | ₩168,953 | ₩152,661 | ₩162,919 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩165,333 | ₩170,764 | ₩165,333 | ₩165,936 | +0.36% | 118 |
|---|
| 2025.12.18 | ₩165,936 | ₩167,747 | ₩164,730 | ₩167,747 | +1.09% | 185 |
|---|
| 2025.12.17 | ₩173,781 | ₩180,418 | ₩164,730 | ₩167,143 | -3.82% | 217 |
|---|
| 2025.12.16 | ₩174,987 | ₩180,418 | ₩168,953 | ₩171,367 | -2.07% | 561 |
|---|
| 2025.12.15 | ₩197,313 | ₩202,744 | ₩180,418 | ₩180,418 | -8.56% | 636 |
|---|
| 2025.12.12 | ₩206,365 | ₩209,382 | ₩195,503 | ₩197,917 | -4.09% | 270 |
|---|
| 2025.12.11 | ₩202,744 | ₩211,192 | ₩193,090 | ₩210,588 | +3.87% | 499 |
|---|
| 2025.12.10 | ₩199,124 | ₩199,727 | ₩187,659 | ₩194,296 | -2.42% | 638 |
|---|
| 2025.12.09 | ₩200,934 | ₩206,365 | ₩197,917 | ₩199,727 | -0.60% | 364 |
|---|
| 2025.12.08 | ₩205,761 | ₩211,795 | ₩200,934 | ₩202,744 | -1.47% | 407 |
|---|
| 2025.12.05 | ₩205,761 | ₩216,019 | ₩201,537 | ₩205,761 | 0.00% | 675 |
|---|
| 2025.12.04 | ₩202,744 | ₩207,571 | ₩202,744 | ₩206,365 | +1.79% | 153 |
|---|
| 2025.12.03 | ₩205,158 | ₩208,175 | ₩200,330 | ₩207,571 | +1.18% | 277 |
|---|
| 2025.12.02 | ₩219,036 | ₩219,036 | ₩205,158 | ₩205,158 | -6.34% | 293 |
|---|
| 2025.12.01 | ₩217,226 | ₩217,226 | ₩211,795 | ₩213,605 | -1.67% | 273 |
|---|
| 2025.11.28 | ₩221,450 | ₩222,053 | ₩211,795 | ₩219,639 | -0.82% | 209 |
|---|
| 2025.11.26 | ₩226,277 | ₩227,484 | ₩208,175 | ₩210,588 | -6.93% | 288 |
|---|
| 2025.11.25 | ₩223,260 | ₩223,260 | ₩211,192 | ₩214,812 | -3.78% | 163 |
|---|
| 2025.11.24 | ₩229,294 | ₩229,294 | ₩211,192 | ₩211,795 | -7.63% | 414 |
|---|
| 2025.11.21 | ₩203,951 | ₩224,467 | ₩202,744 | ₩217,829 | +6.80% | 560 |
|---|
| 2025.11.20 | ₩221,450 | ₩230,501 | ₩206,968 | ₩206,968 | -6.54% | 531 |
|---|
| 2025.11.19 | ₩205,158 | ₩247,396 | ₩205,158 | ₩211,192 | +2.94% | 3.2천 |
|---|
| 2025.11.18 | ₩205,158 | ₩214,209 | ₩200,330 | ₩202,141 | -1.47% | 714 |
|---|
| 2025.11.17 | ₩214,209 | ₩214,209 | ₩205,158 | ₩209,985 | -1.97% | 362 |
|---|
| 2025.11.14 | ₩213,605 | ₩219,036 | ₩211,192 | ₩211,795 | -0.85% | 348 |
|---|
| 2025.11.13 | ₩219,639 | ₩228,087 | ₩211,192 | ₩212,399 | -3.30% | 484 |
|---|
| 2025.11.12 | ₩228,690 | ₩235,328 | ₩219,639 | ₩221,450 | -3.17% | 476 |
|---|
| 2025.11.11 | ₩251,620 | ₩253,430 | ₩219,036 | ₩231,104 | -8.15% | 970 |
|---|
| 2025.11.10 | ₩249,206 | ₩253,430 | ₩236,535 | ₩253,430 | +1.69% | 2.2천 |
|---|
| 2025.11.07 | ₩257,051 | ₩257,051 | ₩241,965 | ₩249,810 | -2.82% | 256 |
|---|
| 2025.11.06 | ₩241,362 | ₩259,464 | ₩241,362 | ₩254,637 | +5.50% | 485 |
|---|
| 2025.11.05 | ₩248,603 | ₩256,447 | ₩241,965 | ₩244,379 | -1.70% | 524 |
|---|
| 2025.11.04 | ₩270,929 | ₩283,600 | ₩247,396 | ₩247,999 | -8.46% | 1.3천 |
|---|
| 2025.11.03 | ₩301,099 | ₩301,099 | ₩272,136 | ₩276,963 | -8.02% | 316 |
|---|
| 2025.10.31 | ₩289,634 | ₩291,445 | ₩277,566 | ₩280,583 | -3.13% | 497 |
|---|
| 2025.10.30 | ₩295,668 | ₩305,323 | ₩283,600 | ₩292,048 | -1.22% | 635 |
|---|
| 2025.10.29 | ₩279,980 | ₩313,771 | ₩275,756 | ₩308,340 | +10.13% | 2.8천 |
|---|
| 2025.10.28 | ₩264,291 | ₩286,617 | ₩258,861 | ₩285,411 | +7.99% | 1.1천 |
|---|
| 2025.10.27 | ₩271,532 | ₩290,841 | ₩260,068 | ₩263,688 | -2.89% | 844 |
|---|
| 2025.10.24 | ₩281,187 | ₩282,394 | ₩269,119 | ₩270,325 | -3.86% | 479 |
|---|
| 2025.10.23 | ₩277,566 | ₩293,858 | ₩267,912 | ₩280,583 | +1.09% | 876 |
|---|
| 2025.10.22 | ₩286,014 | ₩289,634 | ₩260,671 | ₩276,963 | -3.16% | 737 |
|---|
| 2025.10.21 | ₩294,462 | ₩294,462 | ₩260,068 | ₩275,756 | -6.35% | 627 |
|---|
| 2025.10.20 | ₩261,878 | ₩297,479 | ₩261,878 | ₩290,841 | +11.06% | 723 |
|---|
| 2025.10.17 | ₩268,515 | ₩283,600 | ₩258,257 | ₩261,878 | -2.47% | 1.4천 |
|---|
| 2025.10.16 | ₩289,634 | ₩302,909 | ₩265,498 | ₩269,119 | -7.08% | 1.7천 |
|---|
| 2025.10.15 | ₩295,668 | ₩307,737 | ₩293,858 | ₩294,462 | -0.41% | 819 |
|---|
| 2025.10.14 | ₩301,703 | ₩304,116 | ₩289,031 | ₩293,255 | -2.80% | 776 |
|---|
| 2025.10.13 | ₩301,703 | ₩307,737 | ₩296,272 | ₩302,909 | +0.40% | 462 |
|---|
| 2025.10.10 | ₩319,201 | ₩322,218 | ₩302,306 | ₩302,306 | -5.29% | 1.4천 |
|---|