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 | ₩1,173 | -4.90% | 1.6만 |
| 2026.10.08 | ₩1,207 | ₩1,234 | ₩1,189 | ₩1,234 | +2.22% | 1.7만 |
| 2026.10.07 | ₩1,207 | ₩1,315 | ₩1,207 | ₩1,287 | +6.56% | 2.5만 |
| 2026.10.06 | ₩1,228 | ₩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 | ₩1,244 | -0.43% | 1만 |
| 2026.10.01 | ₩1,254 | ₩1,283 | ₩1,234 | ₩1,283 | +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 | ₩1,342 | +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 | ₩1,342 | ₩1,409 | -0.94% | 2.3만 |
|---|
| 2026.09.17 | ₩1,409 | ₩1,422 | ₩1,315 | ₩1,382 | -1.90% | 5.5만 |
|---|
| 2026.09.16 | ₩1,328 | ₩1,409 | ₩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 | ₩1,342 | ₩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 | ₩1,342 | ₩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 | ₩1,342 | ₩1,395 | ₩1,328 | ₩1,355 | +1.00% | 1.7만 |
|---|
| 2026.09.04 | ₩1,395 | ₩1,422 | ₩1,342 | ₩1,342 | -3.85% | 1.3만 |
|---|
| 2026.09.03 | ₩1,409 | ₩1,435 | ₩1,409 | ₩1,409 | 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 | ₩1,342 | ₩1,368 | -0.97% | 1.9만 |
|---|
| 2026.08.27 | ₩1,489 | ₩1,489 | ₩1,342 | ₩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 | ₩1,342 | ₩1,476 | ₩1,342 | ₩1,476 | +10.00% | 5.5만 |
|---|
| 2026.08.21 | ₩1,409 | ₩1,476 | ₩1,355 | ₩1,449 | +2.86% | 1.8만 |
|---|
| 2026.08.20 | ₩1,503 | ₩1,503 | ₩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 | ₩1,503 | -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 | ₩1,570 | ₩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 | ₩1,409 | ₩1,650 | +11.82% | 14.9만 |
|---|
| 2026.07.31 | ₩1,342 | ₩2,281 | ₩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 | ₩1,397 | ₩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 | ₩1,503 | ₩1,529 | -5.00% | 1만 |
|---|
| 2026.07.23 | ₩1,583 | ₩1,583 | ₩1,543 | ₩1,556 | -1.69% | 5.6천 |
|---|
| 2026.07.22 | ₩1,570 | ₩1,626 | ₩1,504 | ₩1,570 | 0.00% | 3.5만 |
|---|
| 2026.07.21 | ₩1,664 | ₩1,664 | ₩1,531 | ₩1,556 | -6.45% | 1.2만 |
|---|
| 2026.07.20 | ₩1,503 | ₩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 | ₩1,570 | ₩1,596 | ₩1,549 | ₩1,570 | 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 | ₩1,503 | ₩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 | ₩1,892 | ₩1,731 | ₩1,798 | +3.08% | 3.1만 |
|---|
| 2026.07.09 | ₩1,771 | ₩1,838 | ₩1,731 | ₩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 | ₩1,570 | ₩1,462 | ₩1,570 | +6.36% | 9.2만 |
|---|
| 2026.06.30 | ₩1,610 | ₩1,664 | ₩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 | ₩1,503 | ₩1,543 | -3.77% | 1.3만 |
|---|
| 2026.06.24 | ₩1,704 | ₩1,779 | ₩1,570 | ₩1,596 | -6.30% | 4만 |
|---|
| 2026.06.23 | ₩1,731 | ₩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 | ₩1,825 | +4.21% | 6.6만 |
|---|
| 2026.06.17 | ₩1,690 | ₩1,918 | ₩1,677 | ₩1,731 | +2.38% | 6.8만 |
|---|
| 2026.06.16 | ₩1,880 | ₩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 | ₩2,214 | ₩1,664 | ₩1,959 | +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 | ₩1,825 | ₩1,342 | ₩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 | ₩1,664 | ₩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 | ₩1,892 | ₩1,945 | ₩1,825 | ₩1,892 | 0.00% | 4.8만 |
|---|
| 2026.05.26 | ₩2,053 | ₩2,059 | ₩1,865 | ₩1,892 | -7.84% | 8.2만 |
|---|
| 2026.05.22 | ₩2,066 | ₩2,173 | ₩1,932 | ₩1,959 | -5.19% | 11.7만 |
|---|
| 2026.05.21 | ₩2,053 | ₩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 | ₩3,864 | ₩2,079 | ₩2,361 | -28.46% | 88.3만 |
|---|
| 2026.05.14 | ₩2,737 | ₩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 | ₩3,086 | ₩2,240 | ₩2,321 | -23.45% | 31만 |
|---|
| 2026.05.07 | ₩3,488 | ₩3,756 | ₩2,790 | ₩3,072 | -11.92% | 29만 |
|---|
| 2026.05.06 | ₩3,703 | ₩3,837 | ₩3,260 | ₩3,448 | -6.88% | 36.6만 |
|---|
| 2026.05.05 | ₩3,984 | ₩4,092 | ₩3,528 | ₩3,582 | -10.10% | 21.6만 |
|---|
| 2026.05.04 | ₩3,220 | ₩4,897 | ₩3,220 | ₩4,132 | +28.33% | 72.5만 |
|---|
| 2026.05.01 | ₩3,703 | ₩3,703 | ₩3,220 | ₩3,501 | -5.43% | 33.1만 |
|---|
| 2026.04.30 | ₩5,192 | ₩5,393 | ₩3,662 | ₩4,226 | -18.60% | 51.7만 |
|---|
| 2026.04.29 | ₩5,836 | ₩5,916 | ₩5,232 | ₩5,675 | -2.76% | 21.9만 |
|---|
| 2026.04.28 | ₩6,761 | ₩6,761 | ₩5,393 | ₩5,755 | -14.88% | 36.7만 |
|---|
| 2026.04.27 | ₩7,244 | ₩7,365 | ₩6,641 | ₩6,802 | -6.11% | 50.5만 |
|---|
| 2026.04.24 | ₩7,929 | ₩7,929 | ₩7,083 | ₩7,405 | -6.60% | 184.2만 |
|---|
| 2026.04.23 | ₩8,251 | ₩8,653 | ₩6,641 | ₩6,842 | -17.07% | 57.5만 |
|---|
| 2026.04.22 | ₩9,699 | ₩10,464 | ₩8,854 | ₩9,659 | -0.41% | 80.4만 |
|---|
| 2026.04.21 | ₩12,678 | ₩13,523 | ₩10,142 | ₩11,430 | -9.84% | 808만 |
|---|
| 2026.04.20 | ₩18,795 | ₩50,308 | ₩8,210 | ₩9,055 | -51.82% | 1464.6만 |
|---|
| 2026.04.17 | ₩19,962 | ₩22,136 | ₩13,925 | ₩14,408 | -27.82% | 30.9만 |
|---|
| 2026.04.16 | ₩62,785 | ₩71,840 | ₩60,370 | ₩62,382 | -0.64% | 2.7만 |
|---|
| 2026.04.15 | ₩59,967 | ₩63,428 | ₩53,125 | ₩57,955 | -3.36% | 2.8만 |
|---|
| 2026.04.14 | ₩84,115 | ₩88,542 | ₩56,345 | ₩58,760 | -30.14% | 3만 |
|---|
| 2026.04.13 | ₩78,883 | ₩79,286 | ₩74,858 | ₩77,676 | -1.53% | 1.8만 |
|---|
| 2026.04.10 | ₩79,286 | ₩84,880 | ₩70,834 | ₩79,286 | 0.00% | 7.1천 |
|---|
| 2026.04.09 | ₩78,481 | ₩87,335 | ₩72,444 | ₩83,713 | +6.67% | 15.9만 |
|---|
| 2026.04.08 | ₩97,799 | ₩97,799 | ₩76,670 | ₩77,676 | -20.58% | 8.4천 |
|---|
| 2026.04.07 | ₩83,310 | ₩100,214 | ₩78,883 | ₩96,592 | +15.94% | 5만 |
|---|
| 2026.04.06 | ₩75,261 | ₩90,555 | ₩75,261 | ₩78,883 | +4.81% | 6.8천 |
|---|
| 2026.04.02 | ₩77,273 | ₩84,518 | ₩75,744 | ₩78,883 | +2.08% | 1.1만 |
|---|
| 2026.04.01 | ₩77,676 | ₩90,555 | ₩68,822 | ₩85,725 | +10.36% | 2.3만 |
|---|
| 2026.03.31 | ₩58,357 | ₩90,555 | ₩56,345 | ₩82,505 | +41.38% | 6.8만 |
|---|
| 2026.03.30 | ₩59,162 | ₩69,626 | ₩51,516 | ₩62,382 | +5.44% | 8만 |
|---|
| 2026.03.27 | ₩133,618 | ₩134,826 | ₩70,431 | ₩76,468 | -42.77% | 15.3만 |
|---|
| 2026.03.26 | ₩122,148 | ₩175,072 | ₩109,068 | ₩142,875 | +16.97% | 156.1만 |
|---|
| 2026.03.25 | ₩75,663 | ₩92,567 | ₩66,769 | ₩68,822 | -9.04% | 66.3만 |
|---|
| 2026.03.24 | ₩96,793 | ₩132,813 | ₩96,793 | ₩118,325 | +22.25% | 1.8만 |
|---|
| 2026.03.23 | ₩93,372 | ₩110,275 | ₩82,505 | ₩99,409 | +6.47% | 4.3천 |
|---|
| 2026.03.20 | ₩106,251 | ₩115,306 | ₩99,610 | ₩100,214 | -5.68% | 3.1천 |
|---|
| 2026.03.19 | ₩109,873 | ₩113,495 | ₩99,006 | ₩99,610 | -9.34% | 965 |
|---|
| 2026.03.18 | ₩132,813 | ₩132,813 | ₩108,666 | ₩109,873 | -17.27% | 1.2천 |
|---|
| 2026.03.17 | ₩134,625 | ₩134,625 | ₩130,399 | ₩132,813 | -1.35% | 76 |
|---|
| 2026.03.16 | ₩132,813 | ₩132,813 | ₩126,776 | ₩131,002 | -1.36% | 38 |
|---|
| 2026.03.13 | ₩134,625 | ₩134,625 | ₩129,191 | ₩132,813 | -1.35% | 72 |
|---|
| 2026.03.12 | ₩121,947 | ₩132,210 | ₩121,947 | ₩128,588 | +5.45% | 348 |
|---|
| 2026.03.11 | ₩130,399 | ₩133,417 | ₩127,984 | ₩133,417 | +2.31% | 234 |
|---|
| 2026.03.10 | ₩129,191 | ₩141,869 | ₩127,984 | ₩132,210 | +2.34% | 645 |
|---|
| 2026.03.09 | ₩129,795 | ₩131,606 | ₩126,776 | ₩131,002 | +0.93% | 253 |
|---|
| 2026.03.06 | ₩132,210 | ₩132,210 | ₩126,776 | ₩129,191 | -2.28% | 212 |
|---|
| 2026.03.05 | ₩131,002 | ₩131,606 | ₩126,776 | ₩130,399 | -0.46% | 118 |
|---|
| 2026.03.04 | ₩120,740 | ₩132,813 | ₩120,740 | ₩125,569 | +4.00% | 302 |
|---|
| 2026.03.03 | ₩127,380 | ₩132,210 | ₩123,758 | ₩124,362 | -2.37% | 134 |
|---|
| 2026.03.02 | ₩128,588 | ₩130,399 | ₩123,758 | ₩126,776 | -1.41% | 314 |
|---|
| 2026.02.27 | ₩134,625 | ₩137,643 | ₩129,795 | ₩130,399 | -3.14% | 227 |
|---|
| 2026.02.26 | ₩136,436 | ₩136,436 | ₩130,399 | ₩136,436 | 0.00% | 239 |
|---|
| 2026.02.25 | ₩137,643 | ₩137,643 | ₩129,795 | ₩137,643 | 0.00% | 210 |
|---|
| 2026.02.24 | ₩134,021 | ₩138,850 | ₩127,984 | ₩138,850 | +3.60% | 279 |
|---|
| 2026.02.23 | ₩124,965 | ₩135,832 | ₩124,362 | ₩132,813 | +6.28% | 376 |
|---|
| 2026.02.20 | ₩138,247 | ₩138,247 | ₩126,776 | ₩127,984 | -7.42% | 255 |
|---|
| 2026.02.19 | ₩136,436 | ₩136,436 | ₩126,173 | ₩130,399 | -4.42% | 521 |
|---|
| 2026.02.18 | ₩135,228 | ₩137,643 | ₩129,795 | ₩132,210 | -2.23% | 218 |
|---|
| 2026.02.17 | ₩121,343 | ₩138,247 | ₩121,343 | ₩129,795 | +6.97% | 142 |
|---|
| 2026.02.13 | ₩134,625 | ₩145,491 | ₩129,795 | ₩134,021 | -0.45% | 280 |
|---|
| 2026.02.12 | ₩139,454 | ₩185,335 | ₩132,813 | ₩133,417 | -4.33% | 2.8천 |
|---|
| 2026.02.11 | ₩143,076 | ₩144,284 | ₩134,021 | ₩140,662 | -1.69% | 568 |
|---|
| 2026.02.10 | ₩147,906 | ₩147,906 | ₩135,832 | ₩142,473 | -3.67% | 169 |
|---|
| 2026.02.09 | ₩140,058 | ₩146,095 | ₩130,399 | ₩140,662 | +0.43% | 227 |
|---|
| 2026.02.06 | ₩135,832 | ₩144,887 | ₩135,832 | ₩141,869 | +4.44% | 198 |
|---|
| 2026.02.05 | ₩130,399 | ₩141,869 | ₩129,795 | ₩133,417 | +2.31% | 361 |
|---|
| 2026.02.04 | ₩146,095 | ₩147,302 | ₩132,813 | ₩134,021 | -8.26% | 599 |
|---|
| 2026.02.03 | ₩147,302 | ₩150,321 | ₩146,095 | ₩146,095 | -0.82% | 454 |
|---|
| 2026.02.02 | ₩159,376 | ₩162,998 | ₩142,473 | ₩146,698 | -7.95% | 1.3천 |
|---|
| 2026.01.30 | ₩152,735 | ₩177,487 | ₩138,850 | ₩157,565 | +3.16% | 2.1천 |
|---|
| 2026.01.29 | ₩141,869 | ₩169,035 | ₩131,002 | ₩158,772 | +11.91% | 6천 |
|---|
| 2026.01.28 | ₩150,924 | ₩150,924 | ₩138,850 | ₩139,454 | -7.60% | 247 |
|---|
| 2026.01.27 | ₩156,961 | ₩156,961 | ₩142,473 | ₩142,473 | -9.23% | 107 |
|---|
| 2026.01.26 | ₩140,662 | ₩147,906 | ₩140,662 | ₩144,887 | +3.00% | 852 |
|---|
| 2026.01.23 | ₩141,265 | ₩151,528 | ₩139,454 | ₩140,662 | -0.43% | 350 |
|---|
| 2026.01.22 | ₩150,321 | ₩152,735 | ₩132,210 | ₩139,454 | -7.23% | 1.2천 |
|---|
| 2026.01.21 | ₩156,961 | ₩162,998 | ₩146,095 | ₩146,095 | -6.92% | 356 |
|---|
| 2026.01.20 | ₩151,528 | ₩161,187 | ₩151,528 | ₩156,358 | +3.19% | 233 |
|---|
| 2026.01.16 | ₩169,035 | ₩169,035 | ₩150,924 | ₩152,735 | -9.64% | 1천 |
|---|
| 2026.01.15 | ₩156,358 | ₩171,450 | ₩155,150 | ₩163,602 | +4.63% | 363 |
|---|
| 2026.01.14 | ₩161,791 | ₩170,243 | ₩155,754 | ₩155,754 | -3.73% | 168 |
|---|
| 2026.01.13 | ₩173,261 | ₩175,676 | ₩159,980 | ₩159,980 | -7.67% | 180 |
|---|
| 2026.01.12 | ₩171,450 | ₩173,865 | ₩163,602 | ₩168,432 | -1.76% | 274 |
|---|
| 2026.01.09 | ₩170,243 | ₩178,091 | ₩164,206 | ₩164,206 | -3.55% | 268 |
|---|
| 2026.01.08 | ₩167,224 | ₩171,450 | ₩161,187 | ₩168,432 | +0.72% | 761 |
|---|
| 2026.01.07 | ₩157,565 | ₩176,280 | ₩156,961 | ₩172,054 | +9.20% | 951 |
|---|
| 2026.01.06 | ₩158,169 | ₩166,621 | ₩151,528 | ₩152,132 | -3.82% | 570 |
|---|
| 2026.01.05 | ₩152,735 | ₩169,035 | ₩152,132 | ₩153,339 | +0.40% | 822 |
|---|
| 2026.01.02 | ₩155,754 | ₩155,754 | ₩145,491 | ₩152,132 | -2.33% | 358 |
|---|
| 2025.12.31 | ₩145,491 | ₩154,547 | ₩139,454 | ₩139,454 | -4.15% | 861 |
|---|
| 2025.12.30 | ₩151,528 | ₩155,150 | ₩141,869 | ₩149,717 | -1.20% | 1천 |
|---|
| 2025.12.29 | ₩186,543 | ₩186,543 | ₩150,924 | ₩155,150 | -16.83% | 2.1천 |
|---|
| 2025.12.26 | ₩181,109 | ₩194,391 | ₩169,035 | ₩176,280 | -2.67% | 3.4천 |
|---|
| 2025.12.24 | ₩151,528 | ₩178,694 | ₩151,528 | ₩169,639 | +11.95% | 943 |
|---|
| 2025.12.23 | ₩163,602 | ₩163,602 | ₩153,943 | ₩154,547 | -5.54% | 373 |
|---|
| 2025.12.22 | ₩162,998 | ₩169,035 | ₩152,735 | ₩162,998 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩165,413 | ₩170,846 | ₩165,413 | ₩166,017 | +0.36% | 118 |
|---|
| 2025.12.18 | ₩166,017 | ₩167,828 | ₩164,809 | ₩167,828 | +1.09% | 185 |
|---|
| 2025.12.17 | ₩173,865 | ₩180,506 | ₩164,809 | ₩167,224 | -3.82% | 217 |
|---|
| 2025.12.16 | ₩175,072 | ₩180,506 | ₩169,035 | ₩171,450 | -2.07% | 561 |
|---|
| 2025.12.15 | ₩197,409 | ₩202,842 | ₩180,506 | ₩180,506 | -8.56% | 636 |
|---|
| 2025.12.12 | ₩206,465 | ₩209,483 | ₩195,598 | ₩198,013 | -4.09% | 270 |
|---|
| 2025.12.11 | ₩202,842 | ₩211,294 | ₩193,183 | ₩210,690 | +3.87% | 499 |
|---|
| 2025.12.10 | ₩199,220 | ₩199,824 | ₩187,750 | ₩194,391 | -2.42% | 638 |
|---|
| 2025.12.09 | ₩201,031 | ₩206,465 | ₩198,013 | ₩199,824 | -0.60% | 364 |
|---|
| 2025.12.08 | ₩205,861 | ₩211,898 | ₩201,031 | ₩202,842 | -1.47% | 407 |
|---|
| 2025.12.05 | ₩205,861 | ₩216,124 | ₩201,635 | ₩205,861 | 0.00% | 675 |
|---|
| 2025.12.04 | ₩202,842 | ₩207,672 | ₩202,842 | ₩206,465 | +1.79% | 153 |
|---|
| 2025.12.03 | ₩205,257 | ₩208,276 | ₩200,428 | ₩207,672 | +1.18% | 277 |
|---|
| 2025.12.02 | ₩219,142 | ₩219,142 | ₩205,257 | ₩205,257 | -6.34% | 293 |
|---|
| 2025.12.01 | ₩217,331 | ₩217,331 | ₩211,898 | ₩213,709 | -1.67% | 273 |
|---|
| 2025.11.28 | ₩221,557 | ₩222,161 | ₩211,898 | ₩219,746 | -0.82% | 209 |
|---|
| 2025.11.26 | ₩226,387 | ₩227,594 | ₩208,276 | ₩210,690 | -6.93% | 288 |
|---|
| 2025.11.25 | ₩223,368 | ₩223,368 | ₩211,294 | ₩214,916 | -3.78% | 163 |
|---|
| 2025.11.24 | ₩229,405 | ₩229,405 | ₩211,294 | ₩211,898 | -7.63% | 414 |
|---|
| 2025.11.21 | ₩204,050 | ₩224,575 | ₩202,842 | ₩217,935 | +6.80% | 560 |
|---|
| 2025.11.20 | ₩221,557 | ₩230,612 | ₩207,068 | ₩207,068 | -6.54% | 531 |
|---|
| 2025.11.19 | ₩205,257 | ₩247,516 | ₩205,257 | ₩211,294 | +2.94% | 3.2천 |
|---|
| 2025.11.18 | ₩205,257 | ₩214,313 | ₩200,428 | ₩202,239 | -1.47% | 714 |
|---|
| 2025.11.17 | ₩214,313 | ₩214,313 | ₩205,257 | ₩210,087 | -1.97% | 362 |
|---|
| 2025.11.14 | ₩213,709 | ₩219,142 | ₩211,294 | ₩211,898 | -0.85% | 348 |
|---|
| 2025.11.13 | ₩219,746 | ₩228,198 | ₩211,294 | ₩212,502 | -3.30% | 484 |
|---|
| 2025.11.12 | ₩228,801 | ₩235,442 | ₩219,746 | ₩221,557 | -3.17% | 476 |
|---|
| 2025.11.11 | ₩251,742 | ₩253,553 | ₩219,142 | ₩231,216 | -8.15% | 970 |
|---|
| 2025.11.10 | ₩249,327 | ₩253,553 | ₩236,649 | ₩253,553 | +1.69% | 2.2천 |
|---|
| 2025.11.07 | ₩257,175 | ₩257,175 | ₩242,083 | ₩249,931 | -2.82% | 256 |
|---|
| 2025.11.06 | ₩241,479 | ₩259,590 | ₩241,479 | ₩254,760 | +5.50% | 485 |
|---|
| 2025.11.05 | ₩248,723 | ₩256,571 | ₩242,083 | ₩244,497 | -1.70% | 524 |
|---|
| 2025.11.04 | ₩271,060 | ₩283,738 | ₩247,516 | ₩248,120 | -8.46% | 1.3천 |
|---|
| 2025.11.03 | ₩301,245 | ₩301,245 | ₩272,268 | ₩277,097 | -8.02% | 316 |
|---|
| 2025.10.31 | ₩289,775 | ₩291,586 | ₩277,701 | ₩280,719 | -3.13% | 497 |
|---|
| 2025.10.30 | ₩295,812 | ₩305,471 | ₩283,738 | ₩292,190 | -1.22% | 635 |
|---|
| 2025.10.29 | ₩280,116 | ₩313,923 | ₩275,890 | ₩308,489 | +10.13% | 2.8천 |
|---|
| 2025.10.28 | ₩264,420 | ₩286,756 | ₩258,986 | ₩285,549 | +7.99% | 1.1천 |
|---|
| 2025.10.27 | ₩271,664 | ₩290,982 | ₩260,194 | ₩263,816 | -2.89% | 844 |
|---|
| 2025.10.24 | ₩281,323 | ₩282,530 | ₩269,249 | ₩270,456 | -3.86% | 479 |
|---|
| 2025.10.23 | ₩277,701 | ₩294,001 | ₩268,042 | ₩280,719 | +1.09% | 876 |
|---|
| 2025.10.22 | ₩286,153 | ₩289,775 | ₩260,797 | ₩277,097 | -3.16% | 737 |
|---|
| 2025.10.21 | ₩294,604 | ₩294,604 | ₩260,194 | ₩275,890 | -6.35% | 627 |
|---|
| 2025.10.20 | ₩262,005 | ₩297,623 | ₩262,005 | ₩290,982 | +11.06% | 723 |
|---|
| 2025.10.17 | ₩268,645 | ₩283,738 | ₩258,383 | ₩262,005 | -2.47% | 1.4천 |
|---|
| 2025.10.16 | ₩289,775 | ₩303,056 | ₩265,627 | ₩269,249 | -7.08% | 1.7천 |
|---|
| 2025.10.15 | ₩295,812 | ₩307,886 | ₩294,001 | ₩294,604 | -0.41% | 819 |
|---|
| 2025.10.14 | ₩301,849 | ₩304,264 | ₩289,171 | ₩293,397 | -2.80% | 776 |
|---|
| 2025.10.13 | ₩301,849 | ₩307,886 | ₩296,415 | ₩303,056 | +0.40% | 462 |
|---|
| 2025.10.10 | ₩319,356 | ₩322,374 | ₩302,452 | ₩302,452 | -5.29% | 1.4천 |
|---|