시장 데이터를 불러오는 중
전체 종목
Focus Universal Inc. - Common Stock 과거 주가
Focus Universal Inc. - Common Stock · FCUV · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Focus Universal Inc. - Common Stock · FCUV · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,941 | ₩5,986 | ₩5,353 | ₩5,567 | -6.29% | 4.5만 |
| 2026.10.08 | ₩6,128 | ₩6,141 | ₩5,647 | ₩5,927 | -3.27% | 2.9만 |
| 2026.10.07 | ₩5,780 | ₩6,355 | ₩5,754 | ₩6,021 | +4.16% | 4.4만 |
| 2026.10.06 | ₩6,248 | ₩6,248 | ₩5,567 | ₩5,687 | -8.97% | 2만 |
| 2026.10.05 | ₩5,754 | ₩6,221 | ₩5,687 | ₩5,767 | +0.23% | 1.2만 |
| 2026.10.02 | ₩5,927 | ₩6,093 | ₩5,674 | ₩5,854 | -1.24% | 1.6만 |
| 2026.10.01 | ₩6,007 | ₩6,301 | ₩5,571 | ₩6,001 | -0.11% | 4만 |
| 2026.09.30 | ₩6,274 | ₩6,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,540 |
| -11.70% |
| 4.2만 |
| 2026.09.29 | ₩6,501 | ₩6,553 | ₩6,269 | ₩6,355 | -2.26% | 1.3만 |
|---|
| 2026.09.28 | ₩6,007 | ₩6,675 | ₩5,874 | ₩6,648 | +10.67% | 4.1만 |
|---|
| 2026.09.25 | ₩6,314 | ₩6,356 | ₩6,021 | ₩6,034 | -4.44% | 1.9만 |
|---|
| 2026.09.24 | ₩6,261 | ₩6,622 | ₩6,221 | ₩6,314 | +0.85% | 3.8만 |
|---|
| 2026.09.23 | ₩6,194 | ₩6,435 | ₩6,047 | ₩6,435 | +3.88% | 3만 |
|---|
| 2026.09.22 | ₩6,314 | ₩6,332 | ₩6,007 | ₩6,221 | -1.48% | 6.2만 |
|---|
| 2026.09.21 | ₩6,822 | ₩6,822 | ₩6,314 | ₩6,395 | -6.26% | 10.5만 |
|---|
| 2026.09.18 | ₩7,155 | ₩7,155 | ₩6,782 | ₩6,822 | -4.66% | 2.7만 |
|---|
| 2026.09.17 | ₩6,755 | ₩7,169 | ₩6,742 | ₩7,042 | +4.25% | 6.2만 |
|---|
| 2026.09.16 | ₩7,115 | ₩7,262 | ₩6,728 | ₩6,915 | -2.81% | 5.6만 |
|---|
| 2026.09.15 | ₩7,369 | ₩7,409 | ₩7,035 | ₩7,182 | -2.54% | 4.6만 |
|---|
| 2026.09.14 | ₩7,342 | ₩7,599 | ₩7,089 | ₩7,262 | -1.09% | 6.6만 |
|---|
| 2026.09.11 | ₩7,836 | ₩7,903 | ₩7,489 | ₩7,609 | -2.90% | 14.5만 |
|---|
| 2026.09.10 | ₩7,129 | ₩7,810 | ₩7,075 | ₩7,369 | +3.37% | 10.9만 |
|---|
| 2026.09.09 | ₩7,342 | ₩7,876 | ₩7,089 | ₩7,336 | -0.09% | 29.1만 |
|---|
| 2026.09.08 | ₩10,947 | ₩11,347 | ₩7,676 | ₩7,890 | -27.93% | 139만 |
|---|
| 2026.09.04 | ₩26,686 | ₩30,705 | ₩22,695 | ₩22,695 | -14.96% | 138.3만 |
|---|
| 2026.09.03 | ₩20,505 | ₩26,633 | ₩20,439 | ₩26,286 | +28.19% | 39.1만 |
|---|
| 2026.09.02 | ₩15,152 | ₩21,360 | ₩14,004 | ₩20,238 | +33.57% | 67.7만 |
|---|
| 2026.09.01 | ₩13,296 | ₩15,886 | ₩12,550 | ₩15,152 | +13.96% | 36.4만 |
|---|
| 2026.08.31 | ₩13,123 | ₩13,797 | ₩12,562 | ₩13,150 | +0.20% | 26.3만 |
|---|
| 2026.08.28 | ₩13,643 | ₩14,685 | ₩12,843 | ₩13,937 | +2.15% | 45.6만 |
|---|
| 2026.08.27 | ₩12,629 | ₩14,084 | ₩12,309 | ₩13,924 | +10.25% | 14만 |
|---|
| 2026.08.26 | ₩13,377 | ₩13,935 | ₩12,306 | ₩12,976 | -2.99% | 23.4만 |
|---|
| 2026.08.25 | ₩11,801 | ₩14,017 | ₩11,361 | ₩14,017 | +18.78% | 10.4만 |
|---|
| 2026.08.24 | ₩11,120 | ₩11,948 | ₩10,413 | ₩11,935 | +7.32% | 9만 |
|---|
| 2026.08.21 | ₩11,080 | ₩12,188 | ₩11,080 | ₩11,628 | +4.94% | 5.3만 |
|---|
| 2026.08.20 | ₩10,853 | ₩12,001 | ₩9,696 | ₩11,721 | +8.00% | 10.8만 |
|---|
| 2026.08.19 | ₩10,707 | ₩11,855 | ₩10,373 | ₩10,893 | +1.75% | 16.1만 |
|---|
| 2026.08.18 | ₩8,731 | ₩13,216 | ₩8,731 | ₩10,406 | +19.19% | 97.1만 |
|---|
| 2026.08.17 | ₩8,063 | ₩8,664 | ₩6,969 | ₩8,664 | +7.45% | 9.9만 |
|---|
| 2026.08.14 | ₩7,169 | ₩7,930 | ₩7,145 | ₩7,503 | +4.66% | 4만 |
|---|
| 2026.08.13 | ₩6,888 | ₩7,603 | ₩6,888 | ₩7,396 | +7.36% | 3.6만 |
|---|
| 2026.08.12 | ₩7,783 | ₩7,943 | ₩7,095 | ₩7,249 | -6.86% | 3.3만 |
|---|
| 2026.08.11 | ₩8,223 | ₩8,624 | ₩7,689 | ₩8,010 | -2.60% | 10.4만 |
|---|
| 2026.08.10 | ₩7,089 | ₩9,198 | ₩6,915 | ₩8,597 | +21.28% | 33.1만 |
|---|
| 2026.08.07 | ₩9,532 | ₩9,532 | ₩6,501 | ₩6,942 | -27.17% | 34.8만 |
|---|
| 2026.08.06 | ₩13,256 | ₩14,498 | ₩10,720 | ₩10,960 | -17.32% | 31만 |
|---|
| 2026.08.05 | ₩13,510 | ₩14,522 | ₩13,064 | ₩13,630 | +0.89% | 30.5만 |
|---|
| 2026.08.04 | ₩15,820 | ₩19,117 | ₩12,816 | ₩14,151 | -10.55% | 178.4만 |
|---|
| 2026.08.03 | ₩20,706 | ₩23,896 | ₩12,389 | ₩15,352 | -25.85% | 1266.7만 |
|---|
| 2026.07.31 | ₩13,643 | ₩23,482 | ₩11,241 | ₩15,486 | +13.50% | 1억 |
|---|
| 2026.07.30 | ₩2,536 | ₩2,630 | ₩2,510 | ₩2,510 | -1.05% | 1.8만 |
|---|
| 2026.07.29 | ₩2,937 | ₩2,937 | ₩2,390 | ₩2,390 | -18.64% | 2만 |
|---|
| 2026.07.28 | ₩2,950 | ₩3,057 | ₩2,817 | ₩2,817 | -4.52% | 1.1만 |
|---|
| 2026.07.27 | ₩2,950 | ₩3,124 | ₩2,803 | ₩3,044 | +3.17% | 1.8만 |
|---|
| 2026.07.24 | ₩3,084 | ₩3,191 | ₩3,010 | ₩3,057 | -0.87% | 1.1만 |
|---|
| 2026.07.23 | ₩3,191 | ₩3,418 | ₩2,937 | ₩3,084 | -3.35% | 2.9만 |
|---|
| 2026.07.22 | ₩2,964 | ₩3,257 | ₩2,950 | ₩3,231 | +9.01% | 1.6만 |
|---|
| 2026.07.21 | ₩3,351 | ₩3,351 | ₩3,004 | ₩3,004 | -10.36% | 1.8만 |
|---|
| 2026.07.20 | ₩3,604 | ₩3,604 | ₩3,337 | ₩3,351 | -7.04% | 2만 |
|---|
| 2026.07.17 | ₩3,818 | ₩3,945 | ₩3,564 | ₩3,618 | -5.24% | 2만 |
|---|
| 2026.07.16 | ₩4,018 | ₩4,032 | ₩3,778 | ₩3,791 | -5.65% | 1.4만 |
|---|
| 2026.07.15 | ₩4,365 | ₩4,379 | ₩3,965 | ₩3,978 | -8.87% | 2.1만 |
|---|
| 2026.07.14 | ₩3,898 | ₩4,299 | ₩3,845 | ₩4,299 | +10.27% | 2.4만 |
|---|
| 2026.07.13 | ₩3,644 | ₩4,138 | ₩3,443 | ₩3,938 | +8.06% | 6.4만 |
|---|
| 2026.07.10 | ₩3,578 | ₩3,751 | ₩3,422 | ₩3,671 | +2.61% | 2.2만 |
|---|
| 2026.07.09 | ₩3,751 | ₩3,778 | ₩3,511 | ₩3,725 | -0.71% | 3.3만 |
|---|
| 2026.07.08 | ₩3,791 | ₩3,805 | ₩3,484 | ₩3,805 | +0.35% | 2.6만 |
|---|
| 2026.07.07 | ₩3,791 | ₩3,871 | ₩3,631 | ₩3,871 | +2.11% | 3.6만 |
|---|
| 2026.07.06 | ₩4,619 | ₩4,646 | ₩3,607 | ₩3,952 | -14.45% | 10.1만 |
|---|
| 2026.07.02 | ₩5,233 | ₩5,236 | ₩4,472 | ₩4,699 | -10.20% | 10.2만 |
|---|
| 2026.07.01 | ₩4,726 | ₩6,007 | ₩4,325 | ₩5,460 | +15.54% | 23.8만 |
|---|
| 2026.06.30 | ₩4,632 | ₩5,487 | ₩4,045 | ₩5,073 | +9.51% | 16.7만 |
|---|
| 2026.06.29 | ₩5,246 | ₩5,594 | ₩4,686 | ₩5,060 | -3.56% | 14.6만 |
|---|
| 2026.06.26 | ₩5,073 | ₩5,967 | ₩5,073 | ₩5,834 | +15.00% | 48.6만 |
|---|
| 2026.06.25 | ₩8,050 | ₩9,518 | ₩6,341 | ₩6,355 | -21.06% | 2835.7만 |
|---|
| 2026.06.24 | ₩4,966 | ₩6,088 | ₩4,472 | ₩5,901 | +18.82% | 105.9만 |
|---|
| 2026.06.23 | ₩2,910 | ₩9,879 | ₩2,910 | ₩5,487 | +88.53% | 7722.5만 |
|---|
| 2026.06.22 | ₩3,199 | ₩3,199 | ₩2,456 | ₩2,900 | -9.35% | 7.4만 |
|---|
| 2026.06.18 | ₩3,610 | ₩3,610 | ₩3,028 | ₩3,108 | -13.91% | 7.6만 |
|---|
| 2026.06.17 | ₩3,845 | ₩3,845 | ₩3,588 | ₩3,631 | -5.56% | 1.2만 |
|---|
| 2026.06.16 | ₩3,957 | ₩4,138 | ₩3,717 | ₩3,839 | -2.97% | 3.2만 |
|---|
| 2026.06.15 | ₩4,299 | ₩4,299 | ₩4,085 | ₩4,112 | -4.35% | 2.2만 |
|---|
| 2026.06.12 | ₩4,512 | ₩4,512 | ₩4,021 | ₩4,432 | -1.78% | 2.7만 |
|---|
| 2026.06.11 | ₩4,432 | ₩4,897 | ₩4,176 | ₩4,646 | +4.82% | 16.1만 |
|---|
| 2026.06.10 | ₩4,352 | ₩4,432 | ₩4,138 | ₩4,432 | +1.84% | 2.9만 |
|---|
| 2026.06.09 | ₩4,005 | ₩4,806 | ₩3,759 | ₩4,437 | +10.80% | 11만 |
|---|
| 2026.06.08 | ₩3,898 | ₩6,568 | ₩3,460 | ₩4,005 | +2.74% | 116.9만 |
|---|
| 2026.06.05 | ₩4,186 | ₩4,251 | ₩3,823 | ₩3,845 | -8.16% | 1.2만 |
|---|
| 2026.06.04 | ₩4,170 | ₩4,272 | ₩3,797 | ₩4,053 | -2.82% | 4.7만 |
|---|
| 2026.06.03 | ₩4,357 | ₩4,592 | ₩4,357 | ₩4,480 | +2.82% | 8.5만 |
|---|
| 2026.06.02 | ₩4,432 | ₩4,699 | ₩4,272 | ₩4,299 | -3.01% | 5만 |
|---|
| 2026.06.01 | ₩4,389 | ₩4,539 | ₩4,112 | ₩4,432 | +0.97% | 6.4만 |
|---|
| 2026.05.29 | ₩4,219 | ₩4,309 | ₩4,005 | ₩4,309 | +2.15% | 1.9만 |
|---|
| 2026.05.28 | ₩3,909 | ₩4,272 | ₩3,765 | ₩4,229 | +8.20% | 2.1만 |
|---|
| 2026.05.27 | ₩4,197 | ₩4,283 | ₩3,802 | ₩3,957 | -5.73% | 5.6만 |
|---|
| 2026.05.26 | ₩4,373 | ₩4,486 | ₩4,165 | ₩4,320 | -1.22% | 3.8만 |
|---|
| 2026.05.22 | ₩4,245 | ₩4,379 | ₩4,042 | ₩4,379 | +3.14% | 2.8만 |
|---|
| 2026.05.21 | ₩4,005 | ₩4,432 | ₩3,834 | ₩4,368 | +9.07% | 3.5만 |
|---|
| 2026.05.20 | ₩3,957 | ₩4,357 | ₩3,471 | ₩4,128 | +4.32% | 10.7만 |
|---|
| 2026.05.19 | ₩4,272 | ₩4,325 | ₩2,830 | ₩3,871 | -9.37% | 12.1만 |
|---|
| 2026.05.18 | ₩4,486 | ₩4,875 | ₩4,272 | ₩4,571 | +1.90% | 14.4만 |
|---|
| 2026.05.15 | ₩3,727 | ₩6,675 | ₩3,524 | ₩4,502 | +20.77% | 211.4만 |
|---|
| 2026.05.14 | ₩4,539 | ₩11,000 | ₩3,263 | ₩3,834 | -15.53% | 349.4만 |
|---|
| 2026.05.13 | ₩4,037 | ₩4,667 | ₩4,037 | ₩4,277 | +5.95% | 1.6만 |
|---|
| 2026.05.12 | ₩4,624 | ₩4,624 | ₩4,005 | ₩4,149 | -10.28% | 1.5만 |
|---|
| 2026.05.11 | ₩5,233 | ₩5,287 | ₩4,405 | ₩4,486 | -14.29% | 3만 |
|---|
| 2026.05.08 | ₩5,714 | ₩6,034 | ₩5,340 | ₩5,340 | -6.54% | 1.7만 |
|---|
| 2026.05.07 | ₩5,660 | ₩6,515 | ₩5,607 | ₩5,821 | +2.83% | 5.1만 |
|---|
| 2026.05.06 | ₩6,141 | ₩6,408 | ₩5,660 | ₩5,660 | -7.83% | 2.5만 |
|---|
| 2026.05.05 | ₩6,515 | ₩6,888 | ₩6,088 | ₩6,194 | -4.92% | 5.1만 |
|---|
| 2026.05.04 | ₩7,155 | ₩8,277 | ₩6,194 | ₩6,248 | -12.69% | 12.1만 |
|---|
| 2026.05.01 | ₩6,568 | ₩6,675 | ₩6,301 | ₩6,515 | -0.81% | 1.4만 |
|---|
| 2026.04.30 | ₩5,901 | ₩6,835 | ₩5,607 | ₩6,568 | +11.31% | 2.8만 |
|---|
| 2026.04.29 | ₩7,487 | ₩7,545 | ₩5,767 | ₩6,248 | -16.55% | 4.1만 |
|---|
| 2026.04.28 | ₩7,903 | ₩7,903 | ₩6,942 | ₩7,476 | -5.41% | 1.7만 |
|---|
| 2026.04.27 | ₩8,437 | ₩8,437 | ₩7,689 | ₩8,063 | -4.43% | 1.3만 |
|---|
| 2026.04.24 | ₩9,345 | ₩9,345 | ₩7,556 | ₩8,170 | -12.57% | 2.2만 |
|---|
| 2026.04.23 | ₩10,733 | ₩11,214 | ₩8,811 | ₩9,345 | -12.94% | 3.7만 |
|---|
| 2026.04.22 | ₩10,626 | ₩11,374 | ₩10,301 | ₩11,160 | +5.03% | 9.9천 |
|---|
| 2026.04.21 | ₩10,359 | ₩11,641 | ₩10,359 | ₩10,893 | +5.15% | 2.5만 |
|---|
| 2026.04.20 | ₩10,199 | ₩10,840 | ₩9,938 | ₩10,359 | +1.57% | 1.8만 |
|---|
| 2026.04.17 | ₩11,321 | ₩11,321 | ₩10,012 | ₩10,092 | -10.85% | 3.1만 |
|---|
| 2026.04.16 | ₩11,748 | ₩12,335 | ₩10,680 | ₩11,160 | -5.00% | 2.9만 |
|---|
| 2026.04.15 | ₩14,631 | ₩14,631 | ₩10,546 | ₩11,641 | -20.44% | 7.4만 |
|---|
| 2026.04.14 | ₩16,981 | ₩17,883 | ₩13,457 | ₩14,151 | -16.67% | 6.5만 |
|---|
| 2026.04.13 | ₩16,073 | ₩17,568 | ₩16,020 | ₩17,301 | +7.64% | 2.5만 |
|---|
| 2026.04.10 | ₩14,471 | ₩17,996 | ₩13,927 | ₩16,394 | +13.28% | 6.6만 |
|---|
| 2026.04.09 | ₩16,874 | ₩17,301 | ₩14,471 | ₩14,738 | -12.66% | 4만 |
|---|
| 2026.04.08 | ₩20,345 | ₩21,360 | ₩16,821 | ₩17,568 | -13.65% | 9.5만 |
|---|
| 2026.04.07 | ₩22,054 | ₩22,123 | ₩18,476 | ₩20,158 | -8.60% | 26.1만 |
|---|
| 2026.04.06 | ₩39,943 | ₩50,622 | ₩28,408 | ₩30,651 | -23.26% | 1313.8만 |
|---|
| 2026.04.02 | ₩20,826 | ₩20,826 | ₩17,141 | ₩17,835 | -14.36% | 2.8천 |
|---|
| 2026.04.01 | ₩19,277 | ₩20,185 | ₩19,197 | ₩19,544 | +1.39% | 900 |
|---|
| 2026.03.31 | ₩20,735 | ₩20,735 | ₩18,690 | ₩19,277 | -7.03% | 1.4천 |
|---|
| 2026.03.30 | ₩21,039 | ₩21,039 | ₩19,224 | ₩19,224 | -8.63% | 525 |
|---|
| 2026.03.27 | ₩16,874 | ₩20,452 | ₩16,287 | ₩20,452 | +21.20% | 4.6천 |
|---|
| 2026.03.26 | ₩18,748 | ₩20,292 | ₩14,605 | ₩16,020 | -14.55% | 6.8천 |
|---|
| 2026.03.25 | ₩23,976 | ₩27,768 | ₩14,631 | ₩18,049 | -24.72% | 3.1만 |
|---|
| 2026.03.24 | ₩22,908 | ₩24,564 | ₩22,908 | ₩24,457 | +6.76% | 3.2천 |
|---|
| 2026.03.23 | ₩22,428 | ₩23,229 | ₩22,267 | ₩23,175 | +3.33% | 1.3천 |
|---|
| 2026.03.20 | ₩23,469 | ₩24,136 | ₩22,428 | ₩22,428 | -4.44% | 6.6천 |
|---|
| 2026.03.19 | ₩22,428 | ₩23,469 | ₩22,428 | ₩22,695 | +1.19% | 775 |
|---|
| 2026.03.18 | ₩23,015 | ₩24,564 | ₩22,534 | ₩24,564 | +6.73% | 4.2천 |
|---|
| 2026.03.17 | ₩22,641 | ₩23,976 | ₩21,061 | ₩23,496 | +3.77% | 5.4천 |
|---|
| 2026.03.16 | ₩22,641 | ₩22,641 | ₩20,484 | ₩22,374 | -1.18% | 1.9천 |
|---|
| 2026.03.13 | ₩21,493 | ₩22,903 | ₩19,865 | ₩21,723 | +1.07% | 2.9천 |
|---|
| 2026.03.12 | ₩22,534 | ₩23,335 | ₩22,038 | ₩22,428 | -0.47% | 3.2천 |
|---|
| 2026.03.11 | ₩25,685 | ₩26,134 | ₩21,733 | ₩23,656 | -7.90% | 2.3만 |
|---|
| 2026.03.10 | ₩24,030 | ₩30,560 | ₩24,030 | ₩29,829 | +24.13% | 7.8만 |
|---|
| 2026.03.09 | ₩22,962 | ₩25,632 | ₩22,214 | ₩23,282 | +1.40% | 1.9천 |
|---|
| 2026.03.06 | ₩23,282 | ₩25,471 | ₩22,695 | ₩23,282 | 0.00% | 4.1천 |
|---|
| 2026.03.05 | ₩24,884 | ₩25,792 | ₩22,054 | ₩23,229 | -6.65% | 4.2천 |
|---|
| 2026.03.04 | ₩25,418 | ₩26,806 | ₩24,937 | ₩25,899 | +1.89% | 2천 |
|---|
| 2026.03.03 | ₩26,700 | ₩26,700 | ₩25,365 | ₩25,365 | -5.00% | 1.8천 |
|---|
| 2026.03.02 | ₩26,700 | ₩28,195 | ₩26,326 | ₩26,753 | +0.20% | 2.4천 |
|---|
| 2026.02.27 | ₩27,768 | ₩27,768 | ₩26,646 | ₩26,646 | -4.04% | 850 |
|---|
| 2026.02.26 | ₩26,700 | ₩28,328 | ₩25,690 | ₩28,328 | +6.10% | 2.9천 |
|---|
| 2026.02.25 | ₩27,981 | ₩30,277 | ₩26,166 | ₩27,501 | -1.72% | 8.1천 |
|---|
| 2026.02.24 | ₩27,447 | ₩27,821 | ₩26,806 | ₩27,687 | +0.88% | 1.2천 |
|---|
| 2026.02.23 | ₩28,766 | ₩30,010 | ₩27,073 | ₩27,180 | -5.51% | 2.2천 |
|---|
| 2026.02.20 | ₩31,025 | ₩31,826 | ₩28,729 | ₩29,850 | -3.79% | 5.2천 |
|---|
| 2026.02.19 | ₩32,574 | ₩34,122 | ₩30,972 | ₩31,933 | -1.97% | 8.4천 |
|---|
| 2026.02.18 | ₩27,287 | ₩35,324 | ₩26,806 | ₩32,253 | +18.20% | 2.2만 |
|---|
| 2026.02.17 | ₩27,501 | ₩27,501 | ₩25,685 | ₩26,753 | -2.72% | 1.9천 |
|---|
| 2026.02.13 | ₩27,981 | ₩30,972 | ₩26,481 | ₩26,700 | -4.58% | 1.4만 |
|---|
| 2026.02.12 | ₩29,370 | ₩31,303 | ₩26,192 | ₩26,806 | -8.73% | 9.8천 |
|---|
| 2026.02.11 | ₩32,146 | ₩33,081 | ₩27,501 | ₩28,675 | -10.80% | 1.9만 |
|---|
| 2026.02.10 | ₩30,758 | ₩32,947 | ₩26,806 | ₩32,787 | +6.60% | 6천 |
|---|
| 2026.02.09 | ₩38,074 | ₩68,511 | ₩30,747 | ₩32,574 | -14.45% | 8.1만 |
|---|
| 2026.02.06 | ₩29,850 | ₩38,287 | ₩29,850 | ₩35,724 | +19.68% | 5.5천 |
|---|
| 2026.02.05 | ₩34,709 | ₩35,243 | ₩26,700 | ₩27,447 | -20.92% | 2.7천 |
|---|
| 2026.02.04 | ₩40,049 | ₩40,049 | ₩32,947 | ₩35,617 | -11.07% | 1.4천 |
|---|
| 2026.02.03 | ₩40,477 | ₩41,651 | ₩38,501 | ₩39,943 | -1.32% | 375 |
|---|
| 2026.02.02 | ₩40,530 | ₩45,389 | ₩39,996 | ₩41,438 | +2.24% | 5.4천 |
|---|
| 2026.01.30 | ₩40,049 | ₩44,802 | ₩37,700 | ₩38,981 | -2.67% | 583 |
|---|
| 2026.01.29 | ₩40,049 | ₩41,651 | ₩37,273 | ₩40,049 | 0.00% | 680 |
|---|
| 2026.01.28 | ₩40,583 | ₩41,651 | ₩40,049 | ₩41,651 | +2.63% | 753 |
|---|
| 2026.01.27 | ₩42,399 | ₩42,399 | ₩39,462 | ₩41,651 | -1.76% | 773 |
|---|
| 2026.01.26 | ₩41,651 | ₩42,239 | ₩37,486 | ₩39,836 | -4.36% | 2.8천 |
|---|
| 2026.01.23 | ₩39,515 | ₩45,389 | ₩39,515 | ₩41,438 | +4.86% | 593 |
|---|
| 2026.01.22 | ₩40,049 | ₩42,185 | ₩38,981 | ₩39,515 | -1.33% | 475 |
|---|
| 2026.01.21 | ₩36,845 | ₩40,370 | ₩36,739 | ₩38,447 | +4.35% | 978 |
|---|
| 2026.01.20 | ₩38,394 | ₩38,447 | ₩36,578 | ₩36,739 | -4.31% | 533 |
|---|
| 2026.01.16 | ₩36,845 | ₩38,768 | ₩34,709 | ₩36,365 | -1.30% | 1.8천 |
|---|
| 2026.01.15 | ₩39,302 | ₩41,545 | ₩37,112 | ₩37,219 | -5.30% | 1.9천 |
|---|
| 2026.01.14 | ₩40,583 | ₩43,253 | ₩39,515 | ₩40,049 | -1.32% | 2.8천 |
|---|
| 2026.01.13 | ₩41,598 | ₩45,389 | ₩40,049 | ₩40,049 | -3.72% | 2.9천 |
|---|
| 2026.01.12 | ₩49,074 | ₩49,074 | ₩37,433 | ₩40,049 | -18.39% | 9.6천 |
|---|
| 2026.01.09 | ₩49,074 | ₩49,341 | ₩47,525 | ₩48,059 | -2.07% | 5.2천 |
|---|
| 2026.01.08 | ₩47,525 | ₩49,661 | ₩46,991 | ₩47,525 | 0.00% | 3.8천 |
|---|
| 2026.01.07 | ₩48,593 | ₩48,967 | ₩46,190 | ₩46,724 | -3.85% | 1.4만 |
|---|
| 2026.01.06 | ₩46,884 | ₩51,423 | ₩46,030 | ₩46,030 | -1.82% | 2.1만 |
|---|
| 2026.01.05 | ₩45,977 | ₩51,690 | ₩45,389 | ₩48,326 | +5.11% | 8.1천 |
|---|
| 2026.01.02 | ₩42,719 | ₩46,938 | ₩41,651 | ₩45,389 | +6.25% | 2.5천 |
|---|
| 2025.12.31 | ₩47,525 | ₩48,059 | ₩43,253 | ₩43,253 | -8.99% | 6.7천 |
|---|
| 2025.12.30 | ₩49,661 | ₩49,928 | ₩46,991 | ₩48,593 | -2.15% | 4.1천 |
|---|
| 2025.12.29 | ₩50,729 | ₩50,729 | ₩40,210 | ₩50,195 | -1.05% | 1.2만 |
|---|
| 2025.12.26 | ₩74,759 | ₩74,759 | ₩56,069 | ₩59,807 | -20.00% | 2.2만 |
|---|
| 2025.12.24 | ₩83,303 | ₩89,177 | ₩71,555 | ₩74,759 | -10.26% | 7.7천 |
|---|
| 2025.12.23 | ₩90,245 | ₩93,449 | ₩80,633 | ₩84,371 | -6.51% | 1.8천 |
|---|
| 2025.12.22 | ₩107,866 | ₩108,934 | ₩91,847 | ₩93,716 | -13.12% | 1.7천 |
|---|
| 2025.12.19 | ₩155,926 | ₩156,460 | ₩106,264 | ₩108,934 | -30.14% | 3.9천 |
|---|
| 2025.12.18 | ₩184,227 | ₩184,227 | ₩155,392 | ₩155,392 | -15.65% | 643 |
|---|
| 2025.12.17 | ₩195,975 | ₩195,975 | ₩186,897 | ₩186,897 | -4.63% | 310 |
|---|
| 2025.12.16 | ₩192,771 | ₩193,839 | ₩190,635 | ₩190,635 | -1.11% | 83 |
|---|
| 2025.12.15 | ₩196,990 | ₩196,990 | ₩194,907 | ₩194,907 | -1.06% | 30 |
|---|
| 2025.12.12 | ₩191,703 | ₩198,378 | ₩182,038 | ₩183,159 | -4.46% | 198 |
|---|
| 2025.12.11 | ₩191,169 | ₩200,247 | ₩184,761 | ₩192,237 | +0.56% | 218 |
|---|
| 2025.12.10 | ₩192,771 | ₩211,461 | ₩187,965 | ₩193,839 | +0.55% | 143 |
|---|
| 2025.12.09 | ₩176,217 | ₩199,339 | ₩176,217 | ₩194,907 | +10.61% | 365 |
|---|
| 2025.12.08 | ₩192,771 | ₩203,451 | ₩190,635 | ₩190,635 | -1.11% | 178 |
|---|
| 2025.12.05 | ₩163,402 | ₩197,043 | ₩163,402 | ₩197,043 | +20.59% | 268 |
|---|
| 2025.12.04 | ₩178,353 | ₩182,091 | ₩170,343 | ₩182,091 | +2.10% | 135 |
|---|
| 2025.12.03 | ₩174,882 | ₩174,882 | ₩171,411 | ₩174,882 | 0.00% | 28 |
|---|
| 2025.12.02 | ₩178,887 | ₩183,159 | ₩175,149 | ₩175,149 | -2.09% | 75 |
|---|
| 2025.12.01 | ₩173,547 | ₩176,217 | ₩169,809 | ₩176,217 | +1.54% | 90 |
|---|
| 2025.11.28 | ₩169,275 | ₩176,751 | ₩167,673 | ₩176,751 | +4.42% | 108 |
|---|
| 2025.11.26 | ₩164,470 | ₩178,781 | ₩159,130 | ₩164,470 | 0.00% | 313 |
|---|
| 2025.11.25 | ₩166,072 | ₩177,819 | ₩155,392 | ₩165,004 | -0.64% | 600 |
|---|
| 2025.11.24 | ₩167,673 | ₩179,421 | ₩166,606 | ₩166,606 | -0.64% | 283 |
|---|
| 2025.11.21 | ₩145,780 | ₩171,945 | ₩145,780 | ₩171,411 | +17.58% | 430 |
|---|
| 2025.11.20 | ₩138,838 | ₩184,227 | ₩134,032 | ₩150,586 | +8.46% | 1.8천 |
|---|
| 2025.11.19 | ₩136,168 | ₩162,334 | ₩132,644 | ₩139,906 | +2.75% | 3.6천 |
|---|
| 2025.11.18 | ₩139,906 | ₩143,110 | ₩133,498 | ₩134,566 | -3.82% | 520 |
|---|
| 2025.11.17 | ₩153,256 | ₩174,615 | ₩143,110 | ₩143,644 | -6.27% | 360 |
|---|
| 2025.11.14 | ₩160,198 | ₩164,470 | ₩155,926 | ₩158,596 | -1.00% | 438 |
|---|
| 2025.11.13 | ₩189,567 | ₩189,567 | ₩164,470 | ₩164,470 | -13.24% | 1.2천 |
|---|
| 2025.11.12 | ₩195,441 | ₩199,179 | ₩188,499 | ₩188,499 | -3.55% | 68 |
|---|
| 2025.11.11 | ₩202,917 | ₩208,257 | ₩192,237 | ₩193,305 | -4.74% | 473 |
|---|
| 2025.11.10 | ₩194,907 | ₩213,597 | ₩194,907 | ₩197,577 | +1.37% | 128 |
|---|
| 2025.11.07 | ₩210,927 | ₩210,927 | ₩188,499 | ₩193,839 | -8.10% | 1천 |
|---|
| 2025.11.06 | ₩214,131 | ₩214,131 | ₩202,917 | ₩211,995 | -1.00% | 293 |
|---|
| 2025.11.05 | ₩216,000 | ₩218,937 | ₩216,000 | ₩218,937 | +1.36% | 65 |
|---|
| 2025.11.04 | ₩224,811 | ₩224,811 | ₩211,995 | ₩211,995 | -5.70% | 285 |
|---|
| 2025.11.03 | ₩209,859 | ₩230,685 | ₩209,859 | ₩225,879 | +7.63% | 573 |
|---|
| 2025.10.31 | ₩216,641 | ₩230,952 | ₩216,641 | ₩230,685 | +6.48% | 283 |
|---|
| 2025.10.30 | ₩225,345 | ₩230,151 | ₩215,412 | ₩229,083 | +1.66% | 215 |
|---|
| 2025.10.29 | ₩213,597 | ₩233,355 | ₩207,669 | ₩228,549 | +7.00% | 373 |
|---|
| 2025.10.28 | ₩225,345 | ₩225,345 | ₩206,174 | ₩214,665 | -4.74% | 450 |
|---|
| 2025.10.27 | ₩261,656 | ₩280,346 | ₩209,859 | ₩226,413 | -13.47% | 4.1천 |
|---|
| 2025.10.24 | ₩221,073 | ₩260,588 | ₩221,073 | ₩260,588 | +17.87% | 2.6천 |
|---|
| 2025.10.23 | ₩209,325 | ₩224,277 | ₩208,257 | ₩218,670 | +4.46% | 260 |
|---|
| 2025.10.22 | ₩216,801 | ₩218,937 | ₩202,917 | ₩211,461 | -2.46% | 578 |
|---|
| 2025.10.21 | ₩218,403 | ₩224,811 | ₩210,927 | ₩216,801 | -0.73% | 378 |
|---|
| 2025.10.20 | ₩213,597 | ₩232,287 | ₩210,927 | ₩226,413 | +6.00% | 3.2천 |
|---|
| 2025.10.17 | ₩208,791 | ₩216,801 | ₩193,839 | ₩193,839 | -7.16% | 450 |
|---|
| 2025.10.16 | ₩213,597 | ₩229,884 | ₩201,315 | ₩216,267 | +1.25% | 1.8천 |
|---|
| 2025.10.15 | ₩197,577 | ₩216,267 | ₩186,897 | ₩214,665 | +8.65% | 945 |
|---|
| 2025.10.14 | ₩176,217 | ₩199,179 | ₩167,673 | ₩192,771 | +9.39% | 1천 |
|---|
| 2025.10.13 | ₩185,295 | ₩185,295 | ₩171,411 | ₩171,945 | -7.20% | 695 |
|---|
| 2025.10.10 | ₩212,529 | ₩215,733 | ₩184,227 | ₩184,227 | -13.32% | 2.7천 |
|---|