시장 데이터를 불러오는 중
전체 종목
퓨처퓨얼 과거 주가
FutureFuel Corp. Common shares · FF · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FutureFuel Corp. Common shares · FF · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,968 | ₩7,075 | ₩6,861 | ₩6,995 | +0.38% | 23.4만 |
| 2026.10.08 | ₩6,888 | ₩7,075 | ₩6,861 | ₩6,941 | +0.78% | 33.3만 |
| 2026.10.07 | ₩6,888 | ₩6,928 | ₩6,821 | ₩6,861 | -0.39% | 13.7만 |
| 2026.10.06 | ₩6,848 | ₩6,928 | ₩6,740 | ₩6,915 | +0.98% | 14.6만 |
| 2026.10.05 | ₩6,915 | ₩6,955 | ₩6,754 | ₩6,834 | -1.16% | 18.9만 |
| 2026.10.02 | ₩6,794 | ₩6,915 | ₩6,754 | ₩6,915 | +1.78% | 16.1만 |
| 2026.10.01 | ₩6,848 | ₩6,861 | ₩6,714 | ₩6,727 | -1.76% | 25.6만 |
| 2026.09.30 | ₩6,821 | ₩7,049 | ₩6,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,848 |
| +0.39% |
| 39.5만 |
| 2026.09.29 | ₩6,794 | ₩6,834 | ₩6,673 | ₩6,781 | -0.20% | 16.4만 |
|---|
| 2026.09.28 | ₩6,834 | ₩6,928 | ₩6,700 | ₩6,807 | -0.39% | 46.5만 |
|---|
| 2026.09.25 | ₩6,888 | ₩6,928 | ₩6,714 | ₩6,861 | -0.39% | 38만 |
|---|
| 2026.09.24 | ₩6,982 | ₩6,995 | ₩6,794 | ₩6,888 | -1.34% | 32.7만 |
|---|
| 2026.09.23 | ₩7,102 | ₩7,102 | ₩6,874 | ₩6,955 | -2.08% | 35.8만 |
|---|
| 2026.09.22 | ₩7,263 | ₩7,317 | ₩7,062 | ₩7,089 | -2.40% | 25.1만 |
|---|
| 2026.09.21 | ₩7,424 | ₩7,437 | ₩7,183 | ₩7,263 | -2.17% | 24.9만 |
|---|
| 2026.09.18 | ₩7,384 | ₩7,477 | ₩7,169 | ₩7,451 | +0.91% | 48.1만 |
|---|
| 2026.09.17 | ₩7,236 | ₩7,397 | ₩7,169 | ₩7,343 | +1.48% | 30.8만 |
|---|
| 2026.09.16 | ₩7,491 | ₩7,531 | ₩7,196 | ₩7,250 | -3.22% | 37.1만 |
|---|
| 2026.09.15 | ₩7,357 | ₩7,571 | ₩7,303 | ₩7,477 | +1.64% | 48.5만 |
|---|
| 2026.09.14 | ₩7,357 | ₩7,437 | ₩7,250 | ₩7,343 | -0.18% | 55.5만 |
|---|
| 2026.09.11 | ₩7,156 | ₩7,370 | ₩7,129 | ₩7,330 | +2.43% | 41.5만 |
|---|
| 2026.09.10 | ₩7,236 | ₩7,236 | ₩7,116 | ₩7,169 | -0.93% | 15만 |
|---|
| 2026.09.09 | ₩7,236 | ₩7,330 | ₩7,142 | ₩7,196 | -0.56% | 24.2만 |
|---|
| 2026.09.08 | ₩6,995 | ₩7,330 | ₩6,995 | ₩7,156 | +2.30% | 30만 |
|---|
| 2026.09.04 | ₩7,116 | ₩7,116 | ₩6,901 | ₩7,049 | -0.94% | 35.4만 |
|---|
| 2026.09.03 | ₩7,276 | ₩7,303 | ₩6,982 | ₩7,102 | -2.39% | 27.9만 |
|---|
| 2026.09.02 | ₩7,330 | ₩7,437 | ₩7,183 | ₩7,209 | -1.65% | 28.4만 |
|---|
| 2026.09.01 | ₩7,075 | ₩7,397 | ₩7,075 | ₩7,317 | +3.41% | 39.4만 |
|---|
| 2026.08.31 | ₩7,236 | ₩7,263 | ₩6,781 | ₩7,062 | -2.41% | 42.9만 |
|---|
| 2026.08.28 | ₩7,008 | ₩7,263 | ₩6,901 | ₩7,156 | +2.10% | 76.8만 |
|---|
| 2026.08.27 | ₩7,129 | ₩7,290 | ₩6,928 | ₩6,955 | -2.44% | 62.7만 |
|---|
| 2026.08.26 | ₩7,183 | ₩7,317 | ₩7,062 | ₩7,116 | -0.93% | 37.4만 |
|---|
| 2026.08.25 | ₩7,330 | ₩7,397 | ₩7,169 | ₩7,209 | -1.65% | 22.3만 |
|---|
| 2026.08.24 | ₩7,370 | ₩7,504 | ₩7,290 | ₩7,370 | 0.00% | 21.1만 |
|---|
| 2026.08.21 | ₩7,384 | ₩7,531 | ₩7,343 | ₩7,451 | +0.91% | 31.9만 |
|---|
| 2026.08.20 | ₩7,611 | ₩7,678 | ₩7,451 | ₩7,477 | -1.76% | 25만 |
|---|
| 2026.08.19 | ₩7,531 | ₩7,772 | ₩7,477 | ₩7,652 | +1.60% | 22.6만 |
|---|
| 2026.08.18 | ₩7,611 | ₩7,665 | ₩7,343 | ₩7,585 | -0.35% | 39.8만 |
|---|
| 2026.08.17 | ₩7,451 | ₩7,839 | ₩7,451 | ₩7,692 | +3.24% | 34.2만 |
|---|
| 2026.08.14 | ₩7,638 | ₩7,772 | ₩7,410 | ₩7,491 | -1.93% | 44.3만 |
|---|
| 2026.08.13 | ₩7,826 | ₩7,893 | ₩7,598 | ₩7,611 | -2.74% | 48만 |
|---|
| 2026.08.12 | ₩8,563 | ₩8,563 | ₩7,678 | ₩7,839 | -8.45% | 93.4만 |
|---|
| 2026.08.11 | ₩8,831 | ₩9,367 | ₩8,188 | ₩8,536 | -3.34% | 371.6만 |
|---|
| 2026.08.10 | ₩6,834 | ₩7,169 | ₩6,834 | ₩6,915 | +1.18% | 148.1만 |
|---|
| 2026.08.07 | ₩7,062 | ₩7,129 | ₩6,740 | ₩6,821 | -3.42% | 38.9만 |
|---|
| 2026.08.06 | ₩6,660 | ₩7,236 | ₩6,553 | ₩6,982 | +4.83% | 62.1만 |
|---|
| 2026.08.05 | ₩6,687 | ₩6,687 | ₩6,526 | ₩6,633 | -0.80% | 16.6만 |
|---|
| 2026.08.04 | ₩6,539 | ₩6,714 | ₩6,512 | ₩6,593 | +0.82% | 28.6만 |
|---|
| 2026.08.03 | ₩6,593 | ₩6,633 | ₩6,459 | ₩6,566 | -0.41% | 14.9만 |
|---|
| 2026.07.31 | ₩6,714 | ₩6,767 | ₩6,405 | ₩6,633 | -1.20% | 22.2만 |
|---|
| 2026.07.30 | ₩6,325 | ₩6,687 | ₩6,325 | ₩6,660 | +5.30% | 40.5만 |
|---|
| 2026.07.29 | ₩6,338 | ₩6,526 | ₩6,191 | ₩6,258 | -1.27% | 25.1만 |
|---|
| 2026.07.28 | ₩6,258 | ₩6,365 | ₩6,164 | ₩6,177 | -1.28% | 17만 |
|---|
| 2026.07.27 | ₩6,204 | ₩6,325 | ₩6,124 | ₩6,191 | -0.22% | 19.3만 |
|---|
| 2026.07.24 | ₩6,325 | ₩6,432 | ₩6,177 | ₩6,231 | -1.48% | 23.1만 |
|---|
| 2026.07.23 | ₩6,526 | ₩6,566 | ₩6,298 | ₩6,325 | -3.08% | 27.9만 |
|---|
| 2026.07.22 | ₩6,700 | ₩6,834 | ₩6,432 | ₩6,539 | -2.40% | 41.3만 |
|---|
| 2026.07.21 | ₩6,660 | ₩7,022 | ₩6,593 | ₩6,687 | +0.40% | 59.2만 |
|---|
| 2026.07.20 | ₩6,365 | ₩6,646 | ₩6,338 | ₩6,378 | +0.21% | 27.6만 |
|---|
| 2026.07.17 | ₩6,191 | ₩6,459 | ₩6,124 | ₩6,432 | +3.90% | 37.3만 |
|---|
| 2026.07.16 | ₩6,231 | ₩6,378 | ₩6,177 | ₩6,191 | -0.65% | 26만 |
|---|
| 2026.07.15 | ₩6,352 | ₩6,392 | ₩6,177 | ₩6,218 | -2.11% | 22.1만 |
|---|
| 2026.07.14 | ₩6,338 | ₩6,459 | ₩6,164 | ₩6,325 | -0.21% | 18.5만 |
|---|
| 2026.07.13 | ₩6,258 | ₩6,512 | ₩6,097 | ₩6,298 | +0.64% | 54만 |
|---|
| 2026.07.10 | ₩6,164 | ₩6,338 | ₩6,151 | ₩6,218 | +0.87% | 34.3만 |
|---|
| 2026.07.09 | ₩6,285 | ₩6,419 | ₩6,177 | ₩6,191 | -1.49% | 18.4만 |
|---|
| 2026.07.08 | ₩6,151 | ₩6,405 | ₩6,110 | ₩6,271 | +1.96% | 35만 |
|---|
| 2026.07.07 | ₩6,218 | ₩6,231 | ₩6,084 | ₩6,110 | -1.72% | 18.8만 |
|---|
| 2026.07.06 | ₩6,285 | ₩6,365 | ₩6,084 | ₩6,097 | -2.99% | 22.1만 |
|---|
| 2026.07.02 | ₩6,271 | ₩6,298 | ₩6,057 | ₩6,285 | +0.21% | 25.8만 |
|---|
| 2026.07.01 | ₩6,017 | ₩6,285 | ₩6,003 | ₩6,218 | +3.34% | 28.3만 |
|---|
| 2026.06.30 | ₩6,218 | ₩6,218 | ₩5,963 | ₩6,057 | -2.59% | 44.7만 |
|---|
| 2026.06.29 | ₩5,615 | ₩6,244 | ₩5,615 | ₩6,204 | +10.50% | 49.1만 |
|---|
| 2026.06.26 | ₩5,521 | ₩5,695 | ₩5,521 | ₩5,682 | +2.91% | 65만 |
|---|
| 2026.06.25 | ₩5,628 | ₩5,628 | ₩5,481 | ₩5,507 | -2.14% | 18.1만 |
|---|
| 2026.06.24 | ₩5,427 | ₩5,601 | ₩5,347 | ₩5,574 | +2.72% | 22.4만 |
|---|
| 2026.06.23 | ₩5,427 | ₩5,507 | ₩5,400 | ₩5,454 | +0.49% | 26.4만 |
|---|
| 2026.06.22 | ₩5,668 | ₩5,668 | ₩5,414 | ₩5,440 | -4.02% | 19.1만 |
|---|
| 2026.06.18 | ₩5,668 | ₩5,722 | ₩5,628 | ₩5,682 | +0.24% | 18.7만 |
|---|
| 2026.06.17 | ₩5,802 | ₩5,829 | ₩5,641 | ₩5,668 | -2.31% | 18.6만 |
|---|
| 2026.06.16 | ₩5,896 | ₩6,003 | ₩5,682 | ₩5,816 | -1.36% | 32.3만 |
|---|
| 2026.06.15 | ₩6,110 | ₩6,137 | ₩5,856 | ₩5,856 | -4.17% | 28.3만 |
|---|
| 2026.06.12 | ₩6,124 | ₩6,258 | ₩6,070 | ₩6,164 | +0.66% | 11.9만 |
|---|
| 2026.06.11 | ₩6,191 | ₩6,365 | ₩6,084 | ₩6,110 | -1.30% | 42.5만 |
|---|
| 2026.06.10 | ₩6,084 | ₩6,204 | ₩6,017 | ₩6,124 | +0.66% | 41.7만 |
|---|
| 2026.06.09 | ₩6,030 | ₩6,070 | ₩5,909 | ₩6,043 | +0.22% | 35.1만 |
|---|
| 2026.06.08 | ₩5,856 | ₩6,084 | ₩5,842 | ₩5,963 | +1.83% | 27.1만 |
|---|
| 2026.06.05 | ₩6,070 | ₩6,164 | ₩5,829 | ₩5,829 | -3.97% | 34.3만 |
|---|
| 2026.06.04 | ₩5,708 | ₩5,909 | ₩5,668 | ₩5,856 | +2.58% | 31.6만 |
|---|
| 2026.06.03 | ₩5,775 | ₩5,963 | ₩5,668 | ₩5,722 | -0.93% | 20.7만 |
|---|
| 2026.06.02 | ₩5,615 | ₩5,842 | ₩5,615 | ₩5,762 | +2.63% | 21.5만 |
|---|
| 2026.06.01 | ₩5,467 | ₩5,655 | ₩5,440 | ₩5,601 | +2.45% | 22.1만 |
|---|
| 2026.05.29 | ₩5,615 | ₩5,615 | ₩5,481 | ₩5,548 | -1.19% | 21만 |
|---|
| 2026.05.28 | ₩5,521 | ₩5,615 | ₩5,440 | ₩5,588 | +1.21% | 18.3만 |
|---|
| 2026.05.27 | ₩5,360 | ₩5,534 | ₩5,360 | ₩5,454 | +1.75% | 21.2만 |
|---|
| 2026.05.26 | ₩5,467 | ₩5,601 | ₩5,387 | ₩5,400 | -1.23% | 24.9만 |
|---|
| 2026.05.22 | ₩5,534 | ₩5,615 | ₩5,414 | ₩5,521 | -0.24% | 21.6만 |
|---|
| 2026.05.21 | ₩5,347 | ₩5,507 | ₩5,306 | ₩5,467 | +2.26% | 24.1만 |
|---|
| 2026.05.20 | ₩5,467 | ₩5,574 | ₩5,360 | ₩5,373 | -1.72% | 23만 |
|---|
| 2026.05.19 | ₩5,655 | ₩5,655 | ₩5,427 | ₩5,467 | -3.32% | 29.1만 |
|---|
| 2026.05.18 | ₩5,387 | ₩5,775 | ₩5,239 | ₩5,655 | +4.98% | 41.9만 |
|---|
| 2026.05.15 | ₩5,507 | ₩5,534 | ₩5,387 | ₩5,400 | -1.95% | 31.4만 |
|---|
| 2026.05.14 | ₩5,427 | ₩5,722 | ₩5,373 | ₩5,561 | +2.47% | 39.5만 |
|---|
| 2026.05.13 | ₩5,427 | ₩5,481 | ₩5,293 | ₩5,440 | +0.25% | 75만 |
|---|
| 2026.05.12 | ₩6,110 | ₩6,231 | ₩5,427 | ₩5,454 | -10.75% | 90만 |
|---|
| 2026.05.11 | ₩6,553 | ₩6,620 | ₩6,432 | ₩6,486 | -1.02% | 34.2만 |
|---|
| 2026.05.08 | ₩6,432 | ₩6,606 | ₩6,378 | ₩6,566 | +2.08% | 21.5만 |
|---|
| 2026.05.07 | ₩6,378 | ₩6,459 | ₩6,244 | ₩6,432 | +0.84% | 26.8만 |
|---|
| 2026.05.06 | ₩6,620 | ₩6,620 | ₩6,392 | ₩6,419 | -3.04% | 24.4만 |
|---|
| 2026.05.05 | ₩6,633 | ₩6,848 | ₩6,633 | ₩6,673 | +0.61% | 26.6만 |
|---|
| 2026.05.04 | ₩6,539 | ₩6,660 | ₩6,378 | ₩6,566 | +0.41% | 33.7만 |
|---|
| 2026.05.01 | ₩6,673 | ₩6,861 | ₩6,445 | ₩6,526 | -2.21% | 53.8만 |
|---|
| 2026.04.30 | ₩6,003 | ₩6,794 | ₩6,003 | ₩6,673 | +11.16% | 73.4만 |
|---|
| 2026.04.29 | ₩5,682 | ₩6,057 | ₩5,641 | ₩6,043 | +6.37% | 57.4만 |
|---|
| 2026.04.28 | ₩5,601 | ₩5,708 | ₩5,521 | ₩5,668 | +1.20% | 29.5만 |
|---|
| 2026.04.27 | ₩5,521 | ₩5,708 | ₩5,507 | ₩5,588 | +1.21% | 35.8만 |
|---|
| 2026.04.24 | ₩5,561 | ₩5,615 | ₩5,454 | ₩5,521 | -0.72% | 14.2만 |
|---|
| 2026.04.23 | ₩5,749 | ₩5,749 | ₩5,507 | ₩5,534 | -3.73% | 21.1만 |
|---|
| 2026.04.22 | ₩5,735 | ₩5,775 | ₩5,668 | ₩5,695 | -0.70% | 34.1만 |
|---|
| 2026.04.21 | ₩5,722 | ₩5,749 | ₩5,574 | ₩5,668 | -0.94% | 32.1만 |
|---|
| 2026.04.20 | ₩5,628 | ₩5,789 | ₩5,574 | ₩5,708 | +1.43% | 79.4만 |
|---|
| 2026.04.17 | ₩5,414 | ₩5,668 | ₩5,373 | ₩5,641 | +4.21% | 44.1만 |
|---|
| 2026.04.16 | ₩5,360 | ₩5,574 | ₩5,360 | ₩5,454 | +1.75% | 41.6만 |
|---|
| 2026.04.15 | ₩5,695 | ₩5,695 | ₩5,293 | ₩5,360 | -5.88% | 49.7만 |
|---|
| 2026.04.14 | ₩5,628 | ₩5,722 | ₩5,561 | ₩5,561 | -1.19% | 34.4만 |
|---|
| 2026.04.13 | ₩5,521 | ₩5,749 | ₩5,494 | ₩5,628 | +1.94% | 59.7만 |
|---|
| 2026.04.10 | ₩5,668 | ₩5,682 | ₩5,400 | ₩5,507 | -2.84% | 35.2만 |
|---|
| 2026.04.09 | ₩5,749 | ₩5,976 | ₩5,655 | ₩5,655 | -1.63% | 54.8만 |
|---|
| 2026.04.08 | ₩5,722 | ₩5,749 | ₩5,601 | ₩5,735 | +0.23% | 53.6만 |
|---|
| 2026.04.07 | ₩5,641 | ₩5,802 | ₩5,628 | ₩5,682 | +0.71% | 75.5만 |
|---|
| 2026.04.06 | ₩5,574 | ₩5,682 | ₩5,494 | ₩5,615 | +0.72% | 34만 |
|---|
| 2026.04.02 | ₩5,360 | ₩5,802 | ₩5,360 | ₩5,601 | +4.50% | 94.7만 |
|---|
| 2026.04.01 | ₩5,132 | ₩5,427 | ₩5,132 | ₩5,387 | +4.96% | 84.5만 |
|---|
| 2026.03.31 | ₩4,971 | ₩5,199 | ₩4,931 | ₩5,159 | +3.77% | 84.6만 |
|---|
| 2026.03.30 | ₩5,320 | ₩5,400 | ₩5,079 | ₩5,280 | -0.76% | 66.4만 |
|---|
| 2026.03.27 | ₩4,971 | ₩5,414 | ₩4,904 | ₩5,280 | +6.20% | 59.8만 |
|---|
| 2026.03.26 | ₩4,837 | ₩5,025 | ₩4,837 | ₩4,998 | +3.32% | 27.5만 |
|---|
| 2026.03.25 | ₩4,985 | ₩5,012 | ₩4,770 | ₩4,891 | -1.88% | 58.3만 |
|---|
| 2026.03.24 | ₩4,583 | ₩5,052 | ₩4,583 | ₩4,971 | +8.48% | 101.8만 |
|---|
| 2026.03.23 | ₩4,342 | ₩4,717 | ₩4,288 | ₩4,569 | +5.25% | 73.1만 |
|---|
| 2026.03.20 | ₩4,502 | ₩4,502 | ₩4,181 | ₩4,234 | -5.95% | 84.6만 |
|---|
| 2026.03.19 | ₩4,623 | ₩4,663 | ₩4,368 | ₩4,543 | -1.74% | 71만 |
|---|
| 2026.03.18 | ₩5,347 | ₩5,467 | ₩4,636 | ₩4,677 | -12.53% | 79.3만 |
|---|
| 2026.03.17 | ₩5,320 | ₩5,775 | ₩5,226 | ₩5,333 | +0.25% | 112.2만 |
|---|
| 2026.03.16 | ₩5,762 | ₩5,896 | ₩5,655 | ₩5,722 | -0.70% | 39.1만 |
|---|
| 2026.03.13 | ₩5,842 | ₩5,883 | ₩5,574 | ₩5,668 | -2.98% | 74.5만 |
|---|
| 2026.03.12 | ₩5,896 | ₩5,950 | ₩5,722 | ₩5,789 | -1.82% | 56.9만 |
|---|
| 2026.03.11 | ₩5,789 | ₩6,043 | ₩5,789 | ₩5,963 | +3.01% | 39.9만 |
|---|
| 2026.03.10 | ₩6,030 | ₩6,030 | ₩5,789 | ₩5,789 | -4.00% | 33.8만 |
|---|
| 2026.03.09 | ₩6,030 | ₩6,084 | ₩5,829 | ₩6,003 | -0.44% | 48.9만 |
|---|
| 2026.03.06 | ₩5,735 | ₩6,218 | ₩5,708 | ₩6,124 | +6.78% | 90.6만 |
|---|
| 2026.03.05 | ₩5,829 | ₩5,963 | ₩5,749 | ₩5,762 | -1.15% | 55.6만 |
|---|
| 2026.03.04 | ₩5,682 | ₩5,950 | ₩5,574 | ₩5,883 | +3.54% | 37.5만 |
|---|
| 2026.03.03 | ₩5,789 | ₩5,909 | ₩5,668 | ₩5,762 | -0.46% | 44.1만 |
|---|
| 2026.03.02 | ₩5,762 | ₩5,896 | ₩5,601 | ₩5,883 | +2.09% | 37만 |
|---|
| 2026.02.27 | ₩5,883 | ₩5,976 | ₩5,762 | ₩5,789 | -1.59% | 26.4만 |
|---|
| 2026.02.26 | ₩5,990 | ₩6,110 | ₩5,735 | ₩5,909 | -1.34% | 37.4만 |
|---|
| 2026.02.25 | ₩5,909 | ₩5,936 | ₩5,588 | ₩5,883 | -0.45% | 43.2만 |
|---|
| 2026.02.24 | ₩6,110 | ₩6,191 | ₩5,628 | ₩5,909 | -3.29% | 64.3만 |
|---|
| 2026.02.23 | ₩5,735 | ₩6,620 | ₩5,682 | ₩6,137 | +7.01% | 135.5만 |
|---|
| 2026.02.20 | ₩5,615 | ₩5,869 | ₩5,494 | ₩5,802 | +3.34% | 48.2만 |
|---|
| 2026.02.19 | ₩5,360 | ₩5,883 | ₩5,320 | ₩5,668 | +5.75% | 112만 |
|---|
| 2026.02.18 | ₩5,052 | ₩5,333 | ₩5,038 | ₩5,293 | +4.77% | 49.9만 |
|---|
| 2026.02.17 | ₩5,038 | ₩5,079 | ₩5,012 | ₩5,012 | -0.53% | 11.9만 |
|---|
| 2026.02.13 | ₩5,132 | ₩5,132 | ₩5,025 | ₩5,038 | -1.83% | 12.9만 |
|---|
| 2026.02.12 | ₩5,038 | ₩5,092 | ₩5,025 | ₩5,038 | 0.00% | 16.5만 |
|---|
| 2026.02.11 | ₩4,985 | ₩5,065 | ₩4,904 | ₩5,025 | +0.81% | 12.3만 |
|---|
| 2026.02.10 | ₩4,931 | ₩5,132 | ₩4,931 | ₩4,985 | +1.09% | 17만 |
|---|
| 2026.02.09 | ₩4,837 | ₩4,958 | ₩4,824 | ₩4,945 | +2.22% | 15.2만 |
|---|
| 2026.02.06 | ₩4,931 | ₩5,038 | ₩4,864 | ₩4,864 | -1.36% | 33.3만 |
|---|
| 2026.02.05 | ₩4,797 | ₩4,931 | ₩4,690 | ₩4,891 | +1.96% | 34.1만 |
|---|
| 2026.02.04 | ₩4,703 | ₩4,864 | ₩4,703 | ₩4,717 | +0.28% | 32.2만 |
|---|
| 2026.02.03 | ₩4,556 | ₩4,690 | ₩4,556 | ₩4,677 | +2.65% | 30.6만 |
|---|
| 2026.02.02 | ₩4,409 | ₩4,610 | ₩4,355 | ₩4,556 | +3.34% | 22.8만 |
|---|
| 2026.01.30 | ₩4,368 | ₩4,422 | ₩4,342 | ₩4,409 | +0.92% | 14.4만 |
|---|
| 2026.01.29 | ₩4,422 | ₩4,462 | ₩4,328 | ₩4,409 | -0.30% | 31.8만 |
|---|
| 2026.01.28 | ₩4,395 | ₩4,435 | ₩4,315 | ₩4,382 | -0.30% | 15.9만 |
|---|
| 2026.01.27 | ₩4,409 | ₩4,476 | ₩4,355 | ₩4,395 | -0.30% | 13.8만 |
|---|
| 2026.01.26 | ₩4,556 | ₩4,556 | ₩4,355 | ₩4,422 | -2.94% | 18.7만 |
|---|
| 2026.01.23 | ₩4,516 | ₩4,569 | ₩4,489 | ₩4,556 | +0.89% | 14.5만 |
|---|
| 2026.01.22 | ₩4,543 | ₩4,596 | ₩4,502 | ₩4,543 | 0.00% | 10.3만 |
|---|
| 2026.01.21 | ₩4,449 | ₩4,543 | ₩4,435 | ₩4,502 | +1.20% | 13.7만 |
|---|
| 2026.01.20 | ₩4,489 | ₩4,502 | ₩4,368 | ₩4,395 | -2.09% | 17.7만 |
|---|
| 2026.01.16 | ₩4,556 | ₩4,596 | ₩4,502 | ₩4,529 | -0.59% | 15.5만 |
|---|
| 2026.01.15 | ₩4,583 | ₩4,650 | ₩4,489 | ₩4,529 | -1.17% | 18.7만 |
|---|
| 2026.01.14 | ₩4,462 | ₩4,596 | ₩4,449 | ₩4,569 | +2.40% | 16.6만 |
|---|
| 2026.01.13 | ₩4,449 | ₩4,516 | ₩4,395 | ₩4,449 | 0.00% | 13.5만 |
|---|
| 2026.01.12 | ₩4,462 | ₩4,489 | ₩4,368 | ₩4,422 | -0.90% | 16.5만 |
|---|
| 2026.01.09 | ₩4,409 | ₩4,476 | ₩4,355 | ₩4,449 | +0.91% | 21만 |
|---|
| 2026.01.08 | ₩4,355 | ₩4,409 | ₩4,288 | ₩4,368 | +0.31% | 24.9만 |
|---|
| 2026.01.07 | ₩4,234 | ₩4,449 | ₩4,221 | ₩4,342 | +2.53% | 29.3만 |
|---|
| 2026.01.06 | ₩4,288 | ₩4,315 | ₩4,208 | ₩4,234 | -1.25% | 21만 |
|---|
| 2026.01.05 | ₩4,248 | ₩4,342 | ₩4,234 | ₩4,275 | +0.63% | 22.1만 |
|---|
| 2026.01.02 | ₩4,288 | ₩4,315 | ₩4,181 | ₩4,261 | -0.62% | 26.1만 |
|---|
| 2025.12.31 | ₩4,275 | ₩4,315 | ₩4,234 | ₩4,275 | 0.00% | 23.4만 |
|---|
| 2025.12.30 | ₩4,342 | ₩4,342 | ₩4,261 | ₩4,275 | -1.54% | 26.9만 |
|---|
| 2025.12.29 | ₩4,301 | ₩4,368 | ₩4,248 | ₩4,355 | +1.25% | 24.5만 |
|---|
| 2025.12.26 | ₩4,301 | ₩4,355 | ₩4,275 | ₩4,342 | +0.93% | 16.3만 |
|---|
| 2025.12.24 | ₩4,288 | ₩4,355 | ₩4,288 | ₩4,328 | +0.94% | 14.2만 |
|---|
| 2025.12.23 | ₩4,342 | ₩4,462 | ₩4,234 | ₩4,275 | -1.54% | 18.3만 |
|---|
| 2025.12.22 | ₩4,489 | ₩4,569 | ₩4,328 | ₩4,328 | -3.58% | 23만 |
|---|
| 2025.12.19 | ₩4,543 | ₩4,569 | ₩4,462 | ₩4,569 | +0.59% | 34.5만 |
|---|
| 2025.12.18 | ₩4,556 | ₩4,596 | ₩4,462 | ₩4,516 | -0.88% | 16만 |
|---|
| 2025.12.17 | ₩4,462 | ₩4,569 | ₩4,462 | ₩4,502 | +0.90% | 14.7만 |
|---|
| 2025.12.16 | ₩4,449 | ₩4,502 | ₩4,449 | ₩4,476 | +0.60% | 12.6만 |
|---|
| 2025.12.15 | ₩4,543 | ₩4,569 | ₩4,342 | ₩4,489 | -1.18% | 32.5만 |
|---|
| 2025.12.12 | ₩4,636 | ₩4,663 | ₩4,489 | ₩4,516 | -2.60% | 18.7만 |
|---|
| 2025.12.11 | ₩4,368 | ₩4,677 | ₩4,355 | ₩4,636 | +6.13% | 27.8만 |
|---|
| 2025.12.10 | ₩4,248 | ₩4,395 | ₩4,248 | ₩4,261 | +0.32% | 51.5만 |
|---|
| 2025.12.09 | ₩4,261 | ₩4,342 | ₩4,221 | ₩4,234 | -0.63% | 15.9만 |
|---|
| 2025.12.08 | ₩4,301 | ₩4,355 | ₩4,261 | ₩4,261 | -0.93% | 18만 |
|---|
| 2025.12.05 | ₩4,355 | ₩4,368 | ₩4,288 | ₩4,301 | -1.23% | 19.2만 |
|---|
| 2025.12.04 | ₩4,462 | ₩4,489 | ₩4,328 | ₩4,355 | -2.40% | 18.3만 |
|---|
| 2025.12.03 | ₩4,462 | ₩4,610 | ₩4,462 | ₩4,596 | +3.00% | 18.6만 |
|---|
| 2025.12.02 | ₩4,489 | ₩4,516 | ₩4,368 | ₩4,449 | -0.90% | 19.2만 |
|---|
| 2025.12.01 | ₩4,422 | ₩4,623 | ₩4,422 | ₩4,489 | +1.52% | 20.4만 |
|---|
| 2025.11.28 | ₩4,476 | ₩4,476 | ₩4,395 | ₩4,422 | -1.20% | 5.5만 |
|---|
| 2025.11.26 | ₩4,288 | ₩4,435 | ₩4,288 | ₩4,368 | +1.87% | 20.2만 |
|---|
| 2025.11.25 | ₩4,221 | ₩4,342 | ₩4,221 | ₩4,328 | +2.54% | 12.6만 |
|---|
| 2025.11.24 | ₩4,301 | ₩4,301 | ₩4,167 | ₩4,234 | -1.56% | 24.2만 |
|---|
| 2025.11.21 | ₩4,194 | ₩4,355 | ₩4,167 | ₩4,288 | +2.24% | 22.8만 |
|---|
| 2025.11.20 | ₩4,288 | ₩4,328 | ₩4,208 | ₩4,208 | -1.87% | 28만 |
|---|
| 2025.11.19 | ₩4,422 | ₩4,462 | ₩4,141 | ₩4,154 | -6.06% | 25만 |
|---|
| 2025.11.18 | ₩4,382 | ₩4,409 | ₩4,342 | ₩4,382 | 0.00% | 14.7만 |
|---|
| 2025.11.17 | ₩4,462 | ₩4,529 | ₩4,355 | ₩4,355 | -2.40% | 19.1만 |
|---|
| 2025.11.14 | ₩4,556 | ₩4,596 | ₩4,502 | ₩4,502 | -1.18% | 17.9만 |
|---|
| 2025.11.13 | ₩4,583 | ₩4,636 | ₩4,543 | ₩4,556 | -0.58% | 21.3만 |
|---|
| 2025.11.12 | ₩4,636 | ₩4,650 | ₩4,543 | ₩4,610 | -0.58% | 23.4만 |
|---|
| 2025.11.11 | ₩5,199 | ₩5,199 | ₩4,583 | ₩4,610 | -11.34% | 40.7만 |
|---|
| 2025.11.10 | ₩5,213 | ₩5,213 | ₩5,105 | ₩5,199 | -0.26% | 15.2만 |
|---|
| 2025.11.07 | ₩5,038 | ₩5,146 | ₩5,025 | ₩5,105 | +1.33% | 12.4만 |
|---|
| 2025.11.06 | ₩5,266 | ₩5,266 | ₩5,025 | ₩5,025 | -4.58% | 14.1만 |
|---|
| 2025.11.05 | ₩5,065 | ₩5,226 | ₩5,065 | ₩5,213 | +2.91% | 13.3만 |
|---|
| 2025.11.04 | ₩5,105 | ₩5,306 | ₩5,012 | ₩5,038 | -1.31% | 22.9만 |
|---|
| 2025.11.03 | ₩5,253 | ₩5,306 | ₩5,159 | ₩5,186 | -1.28% | 12.8만 |
|---|
| 2025.10.31 | ₩5,199 | ₩5,293 | ₩5,159 | ₩5,266 | +1.29% | 16.4만 |
|---|
| 2025.10.30 | ₩5,253 | ₩5,333 | ₩5,199 | ₩5,213 | -0.77% | 11.4만 |
|---|
| 2025.10.29 | ₩5,481 | ₩5,481 | ₩5,239 | ₩5,266 | -3.91% | 18.1만 |
|---|
| 2025.10.28 | ₩5,521 | ₩5,601 | ₩5,454 | ₩5,481 | -0.73% | 15.5만 |
|---|
| 2025.10.27 | ₩5,641 | ₩5,641 | ₩5,507 | ₩5,561 | -1.43% | 15.5만 |
|---|
| 2025.10.24 | ₩5,561 | ₩5,655 | ₩5,534 | ₩5,615 | +0.96% | 10.6만 |
|---|
| 2025.10.23 | ₩5,507 | ₩5,561 | ₩5,454 | ₩5,521 | +0.24% | 8.1만 |
|---|
| 2025.10.22 | ₩5,440 | ₩5,507 | ₩5,387 | ₩5,440 | 0.00% | 17.2만 |
|---|
| 2025.10.21 | ₩5,574 | ₩5,588 | ₩5,400 | ₩5,400 | -3.12% | 7.2만 |
|---|
| 2025.10.20 | ₩5,454 | ₩5,615 | ₩5,414 | ₩5,615 | +2.95% | 16.1만 |
|---|
| 2025.10.17 | ₩5,494 | ₩5,534 | ₩5,347 | ₩5,440 | -0.98% | 16만 |
|---|
| 2025.10.16 | ₩5,923 | ₩5,936 | ₩5,494 | ₩5,521 | -6.79% | 28.7만 |
|---|
| 2025.10.15 | ₩5,333 | ₩5,963 | ₩5,320 | ₩5,869 | +10.05% | 79.9만 |
|---|
| 2025.10.14 | ₩4,985 | ₩5,186 | ₩4,958 | ₩5,146 | +3.23% | 17.2만 |
|---|
| 2025.10.13 | ₩5,132 | ₩5,159 | ₩4,998 | ₩5,012 | -2.35% | 34.3만 |
|---|
| 2025.10.10 | ₩5,199 | ₩5,253 | ₩5,092 | ₩5,105 | -1.80% | 26.7만 |
|---|