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 | ₩6,974 | ₩7,081 | ₩6,866 | ₩7,001 | +0.38% | 23.4만 |
| 2026.10.08 | ₩6,893 | ₩7,081 | ₩6,866 | ₩6,947 | +0.78% | 33.3만 |
| 2026.10.07 | ₩6,893 | ₩6,933 | ₩6,826 | ₩6,866 | -0.39% | 13.7만 |
| 2026.10.06 | ₩6,853 | ₩6,933 | ₩6,746 | ₩6,920 | +0.98% | 14.6만 |
| 2026.10.05 | ₩6,920 | ₩6,960 | ₩6,759 | ₩6,840 | -1.16% | 18.9만 |
| 2026.10.02 | ₩6,799 | ₩6,920 | ₩6,759 | ₩6,920 | +1.78% | 16.1만 |
| 2026.10.01 | ₩6,853 | ₩6,866 | ₩6,719 | ₩6,732 | -1.76% | 25.6만 |
| 2026.09.30 | ₩6,826 | ₩7,054 | ₩6,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,853 |
| +0.39% |
| 39.5만 |
| 2026.09.29 | ₩6,799 | ₩6,840 | ₩6,679 | ₩6,786 | -0.20% | 16.4만 |
|---|
| 2026.09.28 | ₩6,840 | ₩6,933 | ₩6,706 | ₩6,813 | -0.39% | 46.5만 |
|---|
| 2026.09.25 | ₩6,893 | ₩6,933 | ₩6,719 | ₩6,866 | -0.39% | 38만 |
|---|
| 2026.09.24 | ₩6,987 | ₩7,001 | ₩6,799 | ₩6,893 | -1.34% | 32.7만 |
|---|
| 2026.09.23 | ₩7,108 | ₩7,108 | ₩6,880 | ₩6,960 | -2.08% | 35.8만 |
|---|
| 2026.09.22 | ₩7,269 | ₩7,322 | ₩7,068 | ₩7,094 | -2.40% | 25.1만 |
|---|
| 2026.09.21 | ₩7,430 | ₩7,443 | ₩7,188 | ₩7,269 | -2.17% | 24.9만 |
|---|
| 2026.09.18 | ₩7,389 | ₩7,483 | ₩7,175 | ₩7,457 | +0.91% | 48.1만 |
|---|
| 2026.09.17 | ₩7,242 | ₩7,403 | ₩7,175 | ₩7,349 | +1.48% | 30.8만 |
|---|
| 2026.09.16 | ₩7,497 | ₩7,537 | ₩7,202 | ₩7,255 | -3.22% | 37.1만 |
|---|
| 2026.09.15 | ₩7,363 | ₩7,577 | ₩7,309 | ₩7,483 | +1.64% | 48.5만 |
|---|
| 2026.09.14 | ₩7,363 | ₩7,443 | ₩7,255 | ₩7,349 | -0.18% | 55.5만 |
|---|
| 2026.09.11 | ₩7,161 | ₩7,376 | ₩7,135 | ₩7,336 | +2.43% | 41.5만 |
|---|
| 2026.09.10 | ₩7,242 | ₩7,242 | ₩7,121 | ₩7,175 | -0.93% | 15만 |
|---|
| 2026.09.09 | ₩7,242 | ₩7,336 | ₩7,148 | ₩7,202 | -0.56% | 24.2만 |
|---|
| 2026.09.08 | ₩7,001 | ₩7,336 | ₩7,001 | ₩7,161 | +2.30% | 30만 |
|---|
| 2026.09.04 | ₩7,121 | ₩7,121 | ₩6,907 | ₩7,054 | -0.94% | 35.4만 |
|---|
| 2026.09.03 | ₩7,282 | ₩7,309 | ₩6,987 | ₩7,108 | -2.39% | 27.9만 |
|---|
| 2026.09.02 | ₩7,336 | ₩7,443 | ₩7,188 | ₩7,215 | -1.65% | 28.4만 |
|---|
| 2026.09.01 | ₩7,081 | ₩7,403 | ₩7,081 | ₩7,322 | +3.41% | 39.4만 |
|---|
| 2026.08.31 | ₩7,242 | ₩7,269 | ₩6,786 | ₩7,068 | -2.41% | 42.9만 |
|---|
| 2026.08.28 | ₩7,014 | ₩7,269 | ₩6,907 | ₩7,161 | +2.10% | 76.8만 |
|---|
| 2026.08.27 | ₩7,135 | ₩7,296 | ₩6,933 | ₩6,960 | -2.44% | 62.7만 |
|---|
| 2026.08.26 | ₩7,188 | ₩7,322 | ₩7,068 | ₩7,121 | -0.93% | 37.4만 |
|---|
| 2026.08.25 | ₩7,336 | ₩7,403 | ₩7,175 | ₩7,215 | -1.65% | 22.3만 |
|---|
| 2026.08.24 | ₩7,376 | ₩7,510 | ₩7,296 | ₩7,376 | 0.00% | 21.1만 |
|---|
| 2026.08.21 | ₩7,389 | ₩7,537 | ₩7,349 | ₩7,457 | +0.91% | 31.9만 |
|---|
| 2026.08.20 | ₩7,617 | ₩7,685 | ₩7,457 | ₩7,483 | -1.76% | 25만 |
|---|
| 2026.08.19 | ₩7,537 | ₩7,778 | ₩7,483 | ₩7,658 | +1.60% | 22.6만 |
|---|
| 2026.08.18 | ₩7,617 | ₩7,671 | ₩7,349 | ₩7,591 | -0.35% | 39.8만 |
|---|
| 2026.08.17 | ₩7,457 | ₩7,845 | ₩7,457 | ₩7,698 | +3.24% | 34.2만 |
|---|
| 2026.08.14 | ₩7,644 | ₩7,778 | ₩7,416 | ₩7,497 | -1.93% | 44.3만 |
|---|
| 2026.08.13 | ₩7,832 | ₩7,899 | ₩7,604 | ₩7,617 | -2.74% | 48만 |
|---|
| 2026.08.12 | ₩8,570 | ₩8,570 | ₩7,685 | ₩7,845 | -8.45% | 93.4만 |
|---|
| 2026.08.11 | ₩8,838 | ₩9,374 | ₩8,194 | ₩8,543 | -3.34% | 371.6만 |
|---|
| 2026.08.10 | ₩6,840 | ₩7,175 | ₩6,840 | ₩6,920 | +1.18% | 148.1만 |
|---|
| 2026.08.07 | ₩7,068 | ₩7,135 | ₩6,746 | ₩6,826 | -3.42% | 38.9만 |
|---|
| 2026.08.06 | ₩6,665 | ₩7,242 | ₩6,558 | ₩6,987 | +4.83% | 62.1만 |
|---|
| 2026.08.05 | ₩6,692 | ₩6,692 | ₩6,531 | ₩6,638 | -0.80% | 16.6만 |
|---|
| 2026.08.04 | ₩6,545 | ₩6,719 | ₩6,518 | ₩6,598 | +0.82% | 28.6만 |
|---|
| 2026.08.03 | ₩6,598 | ₩6,638 | ₩6,464 | ₩6,571 | -0.41% | 14.9만 |
|---|
| 2026.07.31 | ₩6,719 | ₩6,773 | ₩6,410 | ₩6,638 | -1.20% | 22.2만 |
|---|
| 2026.07.30 | ₩6,330 | ₩6,692 | ₩6,330 | ₩6,665 | +5.30% | 40.5만 |
|---|
| 2026.07.29 | ₩6,343 | ₩6,531 | ₩6,196 | ₩6,263 | -1.27% | 25.1만 |
|---|
| 2026.07.28 | ₩6,263 | ₩6,370 | ₩6,169 | ₩6,182 | -1.28% | 17만 |
|---|
| 2026.07.27 | ₩6,209 | ₩6,330 | ₩6,129 | ₩6,196 | -0.22% | 19.3만 |
|---|
| 2026.07.24 | ₩6,330 | ₩6,437 | ₩6,182 | ₩6,236 | -1.48% | 23.1만 |
|---|
| 2026.07.23 | ₩6,531 | ₩6,571 | ₩6,303 | ₩6,330 | -3.08% | 27.9만 |
|---|
| 2026.07.22 | ₩6,706 | ₩6,840 | ₩6,437 | ₩6,545 | -2.40% | 41.3만 |
|---|
| 2026.07.21 | ₩6,665 | ₩7,027 | ₩6,598 | ₩6,692 | +0.40% | 59.2만 |
|---|
| 2026.07.20 | ₩6,370 | ₩6,652 | ₩6,343 | ₩6,384 | +0.21% | 27.6만 |
|---|
| 2026.07.17 | ₩6,196 | ₩6,464 | ₩6,129 | ₩6,437 | +3.90% | 37.3만 |
|---|
| 2026.07.16 | ₩6,236 | ₩6,384 | ₩6,182 | ₩6,196 | -0.65% | 26만 |
|---|
| 2026.07.15 | ₩6,357 | ₩6,397 | ₩6,182 | ₩6,223 | -2.11% | 22.1만 |
|---|
| 2026.07.14 | ₩6,343 | ₩6,464 | ₩6,169 | ₩6,330 | -0.21% | 18.5만 |
|---|
| 2026.07.13 | ₩6,263 | ₩6,518 | ₩6,102 | ₩6,303 | +0.64% | 54만 |
|---|
| 2026.07.10 | ₩6,169 | ₩6,343 | ₩6,156 | ₩6,223 | +0.87% | 34.3만 |
|---|
| 2026.07.09 | ₩6,290 | ₩6,424 | ₩6,182 | ₩6,196 | -1.49% | 18.4만 |
|---|
| 2026.07.08 | ₩6,156 | ₩6,410 | ₩6,115 | ₩6,276 | +1.96% | 35만 |
|---|
| 2026.07.07 | ₩6,223 | ₩6,236 | ₩6,089 | ₩6,115 | -1.72% | 18.8만 |
|---|
| 2026.07.06 | ₩6,290 | ₩6,370 | ₩6,089 | ₩6,102 | -2.99% | 22.1만 |
|---|
| 2026.07.02 | ₩6,276 | ₩6,303 | ₩6,062 | ₩6,290 | +0.21% | 25.8만 |
|---|
| 2026.07.01 | ₩6,022 | ₩6,290 | ₩6,008 | ₩6,223 | +3.34% | 28.3만 |
|---|
| 2026.06.30 | ₩6,223 | ₩6,223 | ₩5,968 | ₩6,062 | -2.59% | 44.7만 |
|---|
| 2026.06.29 | ₩5,619 | ₩6,250 | ₩5,619 | ₩6,209 | +10.50% | 49.1만 |
|---|
| 2026.06.26 | ₩5,525 | ₩5,700 | ₩5,525 | ₩5,686 | +2.91% | 65만 |
|---|
| 2026.06.25 | ₩5,633 | ₩5,633 | ₩5,485 | ₩5,512 | -2.14% | 18.1만 |
|---|
| 2026.06.24 | ₩5,431 | ₩5,606 | ₩5,351 | ₩5,579 | +2.72% | 22.4만 |
|---|
| 2026.06.23 | ₩5,431 | ₩5,512 | ₩5,405 | ₩5,458 | +0.49% | 26.4만 |
|---|
| 2026.06.22 | ₩5,673 | ₩5,673 | ₩5,418 | ₩5,445 | -4.02% | 19.1만 |
|---|
| 2026.06.18 | ₩5,673 | ₩5,726 | ₩5,633 | ₩5,686 | +0.24% | 18.7만 |
|---|
| 2026.06.17 | ₩5,807 | ₩5,834 | ₩5,646 | ₩5,673 | -2.31% | 18.6만 |
|---|
| 2026.06.16 | ₩5,901 | ₩6,008 | ₩5,686 | ₩5,820 | -1.36% | 32.3만 |
|---|
| 2026.06.15 | ₩6,115 | ₩6,142 | ₩5,861 | ₩5,861 | -4.17% | 28.3만 |
|---|
| 2026.06.12 | ₩6,129 | ₩6,263 | ₩6,075 | ₩6,169 | +0.66% | 11.9만 |
|---|
| 2026.06.11 | ₩6,196 | ₩6,370 | ₩6,089 | ₩6,115 | -1.30% | 42.5만 |
|---|
| 2026.06.10 | ₩6,089 | ₩6,209 | ₩6,022 | ₩6,129 | +0.66% | 41.7만 |
|---|
| 2026.06.09 | ₩6,035 | ₩6,075 | ₩5,914 | ₩6,048 | +0.22% | 35.1만 |
|---|
| 2026.06.08 | ₩5,861 | ₩6,089 | ₩5,847 | ₩5,968 | +1.83% | 27.1만 |
|---|
| 2026.06.05 | ₩6,075 | ₩6,169 | ₩5,834 | ₩5,834 | -3.97% | 34.3만 |
|---|
| 2026.06.04 | ₩5,713 | ₩5,914 | ₩5,673 | ₩5,861 | +2.58% | 31.6만 |
|---|
| 2026.06.03 | ₩5,780 | ₩5,968 | ₩5,673 | ₩5,726 | -0.93% | 20.7만 |
|---|
| 2026.06.02 | ₩5,619 | ₩5,847 | ₩5,619 | ₩5,767 | +2.63% | 21.5만 |
|---|
| 2026.06.01 | ₩5,472 | ₩5,659 | ₩5,445 | ₩5,606 | +2.45% | 22.1만 |
|---|
| 2026.05.29 | ₩5,619 | ₩5,619 | ₩5,485 | ₩5,552 | -1.19% | 21만 |
|---|
| 2026.05.28 | ₩5,525 | ₩5,619 | ₩5,445 | ₩5,592 | +1.21% | 18.3만 |
|---|
| 2026.05.27 | ₩5,364 | ₩5,539 | ₩5,364 | ₩5,458 | +1.75% | 21.2만 |
|---|
| 2026.05.26 | ₩5,472 | ₩5,606 | ₩5,391 | ₩5,405 | -1.23% | 24.9만 |
|---|
| 2026.05.22 | ₩5,539 | ₩5,619 | ₩5,418 | ₩5,525 | -0.24% | 21.6만 |
|---|
| 2026.05.21 | ₩5,351 | ₩5,512 | ₩5,311 | ₩5,472 | +2.26% | 24.1만 |
|---|
| 2026.05.20 | ₩5,472 | ₩5,579 | ₩5,364 | ₩5,378 | -1.72% | 23만 |
|---|
| 2026.05.19 | ₩5,659 | ₩5,659 | ₩5,431 | ₩5,472 | -3.32% | 29.1만 |
|---|
| 2026.05.18 | ₩5,391 | ₩5,780 | ₩5,244 | ₩5,659 | +4.98% | 41.9만 |
|---|
| 2026.05.15 | ₩5,512 | ₩5,539 | ₩5,391 | ₩5,405 | -1.95% | 31.4만 |
|---|
| 2026.05.14 | ₩5,431 | ₩5,726 | ₩5,378 | ₩5,566 | +2.47% | 39.5만 |
|---|
| 2026.05.13 | ₩5,431 | ₩5,485 | ₩5,297 | ₩5,445 | +0.25% | 75만 |
|---|
| 2026.05.12 | ₩6,115 | ₩6,236 | ₩5,431 | ₩5,458 | -10.75% | 90만 |
|---|
| 2026.05.11 | ₩6,558 | ₩6,625 | ₩6,437 | ₩6,491 | -1.02% | 34.2만 |
|---|
| 2026.05.08 | ₩6,437 | ₩6,612 | ₩6,384 | ₩6,571 | +2.08% | 21.5만 |
|---|
| 2026.05.07 | ₩6,384 | ₩6,464 | ₩6,250 | ₩6,437 | +0.84% | 26.8만 |
|---|
| 2026.05.06 | ₩6,625 | ₩6,625 | ₩6,397 | ₩6,424 | -3.04% | 24.4만 |
|---|
| 2026.05.05 | ₩6,638 | ₩6,853 | ₩6,638 | ₩6,679 | +0.61% | 26.6만 |
|---|
| 2026.05.04 | ₩6,545 | ₩6,665 | ₩6,384 | ₩6,571 | +0.41% | 33.7만 |
|---|
| 2026.05.01 | ₩6,679 | ₩6,866 | ₩6,451 | ₩6,531 | -2.21% | 53.8만 |
|---|
| 2026.04.30 | ₩6,008 | ₩6,799 | ₩6,008 | ₩6,679 | +11.16% | 73.4만 |
|---|
| 2026.04.29 | ₩5,686 | ₩6,062 | ₩5,646 | ₩6,048 | +6.37% | 57.4만 |
|---|
| 2026.04.28 | ₩5,606 | ₩5,713 | ₩5,525 | ₩5,673 | +1.20% | 29.5만 |
|---|
| 2026.04.27 | ₩5,525 | ₩5,713 | ₩5,512 | ₩5,592 | +1.21% | 35.8만 |
|---|
| 2026.04.24 | ₩5,566 | ₩5,619 | ₩5,458 | ₩5,525 | -0.72% | 14.2만 |
|---|
| 2026.04.23 | ₩5,753 | ₩5,753 | ₩5,512 | ₩5,539 | -3.73% | 21.1만 |
|---|
| 2026.04.22 | ₩5,740 | ₩5,780 | ₩5,673 | ₩5,700 | -0.70% | 34.1만 |
|---|
| 2026.04.21 | ₩5,726 | ₩5,753 | ₩5,579 | ₩5,673 | -0.94% | 32.1만 |
|---|
| 2026.04.20 | ₩5,633 | ₩5,794 | ₩5,579 | ₩5,713 | +1.43% | 79.4만 |
|---|
| 2026.04.17 | ₩5,418 | ₩5,673 | ₩5,378 | ₩5,646 | +4.21% | 44.1만 |
|---|
| 2026.04.16 | ₩5,364 | ₩5,579 | ₩5,364 | ₩5,458 | +1.75% | 41.6만 |
|---|
| 2026.04.15 | ₩5,700 | ₩5,700 | ₩5,297 | ₩5,364 | -5.88% | 49.7만 |
|---|
| 2026.04.14 | ₩5,633 | ₩5,726 | ₩5,566 | ₩5,566 | -1.19% | 34.4만 |
|---|
| 2026.04.13 | ₩5,525 | ₩5,753 | ₩5,499 | ₩5,633 | +1.94% | 59.7만 |
|---|
| 2026.04.10 | ₩5,673 | ₩5,686 | ₩5,405 | ₩5,512 | -2.84% | 35.2만 |
|---|
| 2026.04.09 | ₩5,753 | ₩5,981 | ₩5,659 | ₩5,659 | -1.63% | 54.8만 |
|---|
| 2026.04.08 | ₩5,726 | ₩5,753 | ₩5,606 | ₩5,740 | +0.23% | 53.6만 |
|---|
| 2026.04.07 | ₩5,646 | ₩5,807 | ₩5,633 | ₩5,686 | +0.71% | 75.5만 |
|---|
| 2026.04.06 | ₩5,579 | ₩5,686 | ₩5,499 | ₩5,619 | +0.72% | 34만 |
|---|
| 2026.04.02 | ₩5,364 | ₩5,807 | ₩5,364 | ₩5,606 | +4.50% | 94.7만 |
|---|
| 2026.04.01 | ₩5,136 | ₩5,431 | ₩5,136 | ₩5,391 | +4.96% | 84.5만 |
|---|
| 2026.03.31 | ₩4,975 | ₩5,203 | ₩4,935 | ₩5,163 | +3.77% | 84.6만 |
|---|
| 2026.03.30 | ₩5,324 | ₩5,405 | ₩5,083 | ₩5,284 | -0.76% | 66.4만 |
|---|
| 2026.03.27 | ₩4,975 | ₩5,418 | ₩4,908 | ₩5,284 | +6.20% | 59.8만 |
|---|
| 2026.03.26 | ₩4,841 | ₩5,029 | ₩4,841 | ₩5,002 | +3.32% | 27.5만 |
|---|
| 2026.03.25 | ₩4,989 | ₩5,016 | ₩4,774 | ₩4,895 | -1.88% | 58.3만 |
|---|
| 2026.03.24 | ₩4,587 | ₩5,056 | ₩4,587 | ₩4,975 | +8.48% | 101.8만 |
|---|
| 2026.03.23 | ₩4,345 | ₩4,721 | ₩4,292 | ₩4,573 | +5.25% | 73.1만 |
|---|
| 2026.03.20 | ₩4,506 | ₩4,506 | ₩4,184 | ₩4,238 | -5.95% | 84.6만 |
|---|
| 2026.03.19 | ₩4,627 | ₩4,667 | ₩4,372 | ₩4,546 | -1.74% | 71만 |
|---|
| 2026.03.18 | ₩5,351 | ₩5,472 | ₩4,640 | ₩4,680 | -12.53% | 79.3만 |
|---|
| 2026.03.17 | ₩5,324 | ₩5,780 | ₩5,230 | ₩5,338 | +0.25% | 112.2만 |
|---|
| 2026.03.16 | ₩5,767 | ₩5,901 | ₩5,659 | ₩5,726 | -0.70% | 39.1만 |
|---|
| 2026.03.13 | ₩5,847 | ₩5,887 | ₩5,579 | ₩5,673 | -2.98% | 74.5만 |
|---|
| 2026.03.12 | ₩5,901 | ₩5,954 | ₩5,726 | ₩5,794 | -1.82% | 56.9만 |
|---|
| 2026.03.11 | ₩5,794 | ₩6,048 | ₩5,794 | ₩5,968 | +3.01% | 39.9만 |
|---|
| 2026.03.10 | ₩6,035 | ₩6,035 | ₩5,794 | ₩5,794 | -4.00% | 33.8만 |
|---|
| 2026.03.09 | ₩6,035 | ₩6,089 | ₩5,834 | ₩6,008 | -0.44% | 48.9만 |
|---|
| 2026.03.06 | ₩5,740 | ₩6,223 | ₩5,713 | ₩6,129 | +6.78% | 90.6만 |
|---|
| 2026.03.05 | ₩5,834 | ₩5,968 | ₩5,753 | ₩5,767 | -1.15% | 55.6만 |
|---|
| 2026.03.04 | ₩5,686 | ₩5,954 | ₩5,579 | ₩5,887 | +3.54% | 37.5만 |
|---|
| 2026.03.03 | ₩5,794 | ₩5,914 | ₩5,673 | ₩5,767 | -0.46% | 44.1만 |
|---|
| 2026.03.02 | ₩5,767 | ₩5,901 | ₩5,606 | ₩5,887 | +2.09% | 37만 |
|---|
| 2026.02.27 | ₩5,887 | ₩5,981 | ₩5,767 | ₩5,794 | -1.59% | 26.4만 |
|---|
| 2026.02.26 | ₩5,995 | ₩6,115 | ₩5,740 | ₩5,914 | -1.34% | 37.4만 |
|---|
| 2026.02.25 | ₩5,914 | ₩5,941 | ₩5,592 | ₩5,887 | -0.45% | 43.2만 |
|---|
| 2026.02.24 | ₩6,115 | ₩6,196 | ₩5,633 | ₩5,914 | -3.29% | 64.3만 |
|---|
| 2026.02.23 | ₩5,740 | ₩6,625 | ₩5,686 | ₩6,142 | +7.01% | 135.5만 |
|---|
| 2026.02.20 | ₩5,619 | ₩5,874 | ₩5,499 | ₩5,807 | +3.34% | 48.2만 |
|---|
| 2026.02.19 | ₩5,364 | ₩5,887 | ₩5,324 | ₩5,673 | +5.75% | 112만 |
|---|
| 2026.02.18 | ₩5,056 | ₩5,338 | ₩5,043 | ₩5,297 | +4.77% | 49.9만 |
|---|
| 2026.02.17 | ₩5,043 | ₩5,083 | ₩5,016 | ₩5,016 | -0.53% | 11.9만 |
|---|
| 2026.02.13 | ₩5,136 | ₩5,136 | ₩5,029 | ₩5,043 | -1.83% | 12.9만 |
|---|
| 2026.02.12 | ₩5,043 | ₩5,096 | ₩5,029 | ₩5,043 | 0.00% | 16.5만 |
|---|
| 2026.02.11 | ₩4,989 | ₩5,069 | ₩4,908 | ₩5,029 | +0.81% | 12.3만 |
|---|
| 2026.02.10 | ₩4,935 | ₩5,136 | ₩4,935 | ₩4,989 | +1.09% | 17만 |
|---|
| 2026.02.09 | ₩4,841 | ₩4,962 | ₩4,828 | ₩4,949 | +2.22% | 15.2만 |
|---|
| 2026.02.06 | ₩4,935 | ₩5,043 | ₩4,868 | ₩4,868 | -1.36% | 33.3만 |
|---|
| 2026.02.05 | ₩4,801 | ₩4,935 | ₩4,694 | ₩4,895 | +1.96% | 34.1만 |
|---|
| 2026.02.04 | ₩4,707 | ₩4,868 | ₩4,707 | ₩4,721 | +0.28% | 32.2만 |
|---|
| 2026.02.03 | ₩4,560 | ₩4,694 | ₩4,560 | ₩4,680 | +2.65% | 30.6만 |
|---|
| 2026.02.02 | ₩4,412 | ₩4,613 | ₩4,359 | ₩4,560 | +3.34% | 22.8만 |
|---|
| 2026.01.30 | ₩4,372 | ₩4,426 | ₩4,345 | ₩4,412 | +0.92% | 14.4만 |
|---|
| 2026.01.29 | ₩4,426 | ₩4,466 | ₩4,332 | ₩4,412 | -0.30% | 31.8만 |
|---|
| 2026.01.28 | ₩4,399 | ₩4,439 | ₩4,318 | ₩4,385 | -0.30% | 15.9만 |
|---|
| 2026.01.27 | ₩4,412 | ₩4,479 | ₩4,359 | ₩4,399 | -0.30% | 13.8만 |
|---|
| 2026.01.26 | ₩4,560 | ₩4,560 | ₩4,359 | ₩4,426 | -2.94% | 18.7만 |
|---|
| 2026.01.23 | ₩4,520 | ₩4,573 | ₩4,493 | ₩4,560 | +0.89% | 14.5만 |
|---|
| 2026.01.22 | ₩4,546 | ₩4,600 | ₩4,506 | ₩4,546 | 0.00% | 10.3만 |
|---|
| 2026.01.21 | ₩4,452 | ₩4,546 | ₩4,439 | ₩4,506 | +1.20% | 13.7만 |
|---|
| 2026.01.20 | ₩4,493 | ₩4,506 | ₩4,372 | ₩4,399 | -2.09% | 17.7만 |
|---|
| 2026.01.16 | ₩4,560 | ₩4,600 | ₩4,506 | ₩4,533 | -0.59% | 15.5만 |
|---|
| 2026.01.15 | ₩4,587 | ₩4,654 | ₩4,493 | ₩4,533 | -1.17% | 18.7만 |
|---|
| 2026.01.14 | ₩4,466 | ₩4,600 | ₩4,452 | ₩4,573 | +2.40% | 16.6만 |
|---|
| 2026.01.13 | ₩4,452 | ₩4,520 | ₩4,399 | ₩4,452 | 0.00% | 13.5만 |
|---|
| 2026.01.12 | ₩4,466 | ₩4,493 | ₩4,372 | ₩4,426 | -0.90% | 16.5만 |
|---|
| 2026.01.09 | ₩4,412 | ₩4,479 | ₩4,359 | ₩4,452 | +0.91% | 21만 |
|---|
| 2026.01.08 | ₩4,359 | ₩4,412 | ₩4,292 | ₩4,372 | +0.31% | 24.9만 |
|---|
| 2026.01.07 | ₩4,238 | ₩4,452 | ₩4,224 | ₩4,345 | +2.53% | 29.3만 |
|---|
| 2026.01.06 | ₩4,292 | ₩4,318 | ₩4,211 | ₩4,238 | -1.25% | 21만 |
|---|
| 2026.01.05 | ₩4,251 | ₩4,345 | ₩4,238 | ₩4,278 | +0.63% | 22.1만 |
|---|
| 2026.01.02 | ₩4,292 | ₩4,318 | ₩4,184 | ₩4,265 | -0.62% | 26.1만 |
|---|
| 2025.12.31 | ₩4,278 | ₩4,318 | ₩4,238 | ₩4,278 | 0.00% | 23.4만 |
|---|
| 2025.12.30 | ₩4,345 | ₩4,345 | ₩4,265 | ₩4,278 | -1.54% | 26.9만 |
|---|
| 2025.12.29 | ₩4,305 | ₩4,372 | ₩4,251 | ₩4,359 | +1.25% | 24.5만 |
|---|
| 2025.12.26 | ₩4,305 | ₩4,359 | ₩4,278 | ₩4,345 | +0.93% | 16.3만 |
|---|
| 2025.12.24 | ₩4,292 | ₩4,359 | ₩4,292 | ₩4,332 | +0.94% | 14.2만 |
|---|
| 2025.12.23 | ₩4,345 | ₩4,466 | ₩4,238 | ₩4,278 | -1.54% | 18.3만 |
|---|
| 2025.12.22 | ₩4,493 | ₩4,573 | ₩4,332 | ₩4,332 | -3.58% | 23만 |
|---|
| 2025.12.19 | ₩4,546 | ₩4,573 | ₩4,466 | ₩4,573 | +0.59% | 34.5만 |
|---|
| 2025.12.18 | ₩4,560 | ₩4,600 | ₩4,466 | ₩4,520 | -0.88% | 16만 |
|---|
| 2025.12.17 | ₩4,466 | ₩4,573 | ₩4,466 | ₩4,506 | +0.90% | 14.7만 |
|---|
| 2025.12.16 | ₩4,452 | ₩4,506 | ₩4,452 | ₩4,479 | +0.60% | 12.6만 |
|---|
| 2025.12.15 | ₩4,546 | ₩4,573 | ₩4,345 | ₩4,493 | -1.18% | 32.5만 |
|---|
| 2025.12.12 | ₩4,640 | ₩4,667 | ₩4,493 | ₩4,520 | -2.60% | 18.7만 |
|---|
| 2025.12.11 | ₩4,372 | ₩4,680 | ₩4,359 | ₩4,640 | +6.13% | 27.8만 |
|---|
| 2025.12.10 | ₩4,251 | ₩4,399 | ₩4,251 | ₩4,265 | +0.32% | 51.5만 |
|---|
| 2025.12.09 | ₩4,265 | ₩4,345 | ₩4,224 | ₩4,238 | -0.63% | 15.9만 |
|---|
| 2025.12.08 | ₩4,305 | ₩4,359 | ₩4,265 | ₩4,265 | -0.93% | 18만 |
|---|
| 2025.12.05 | ₩4,359 | ₩4,372 | ₩4,292 | ₩4,305 | -1.23% | 19.2만 |
|---|
| 2025.12.04 | ₩4,466 | ₩4,493 | ₩4,332 | ₩4,359 | -2.40% | 18.3만 |
|---|
| 2025.12.03 | ₩4,466 | ₩4,613 | ₩4,466 | ₩4,600 | +3.00% | 18.6만 |
|---|
| 2025.12.02 | ₩4,493 | ₩4,520 | ₩4,372 | ₩4,452 | -0.90% | 19.2만 |
|---|
| 2025.12.01 | ₩4,426 | ₩4,627 | ₩4,426 | ₩4,493 | +1.52% | 20.4만 |
|---|
| 2025.11.28 | ₩4,479 | ₩4,479 | ₩4,399 | ₩4,426 | -1.20% | 5.5만 |
|---|
| 2025.11.26 | ₩4,292 | ₩4,439 | ₩4,292 | ₩4,372 | +1.87% | 20.2만 |
|---|
| 2025.11.25 | ₩4,224 | ₩4,345 | ₩4,224 | ₩4,332 | +2.54% | 12.6만 |
|---|
| 2025.11.24 | ₩4,305 | ₩4,305 | ₩4,171 | ₩4,238 | -1.56% | 24.2만 |
|---|
| 2025.11.21 | ₩4,198 | ₩4,359 | ₩4,171 | ₩4,292 | +2.24% | 22.8만 |
|---|
| 2025.11.20 | ₩4,292 | ₩4,332 | ₩4,211 | ₩4,211 | -1.87% | 28만 |
|---|
| 2025.11.19 | ₩4,426 | ₩4,466 | ₩4,144 | ₩4,157 | -6.06% | 25만 |
|---|
| 2025.11.18 | ₩4,385 | ₩4,412 | ₩4,345 | ₩4,385 | 0.00% | 14.7만 |
|---|
| 2025.11.17 | ₩4,466 | ₩4,533 | ₩4,359 | ₩4,359 | -2.40% | 19.1만 |
|---|
| 2025.11.14 | ₩4,560 | ₩4,600 | ₩4,506 | ₩4,506 | -1.18% | 17.9만 |
|---|
| 2025.11.13 | ₩4,587 | ₩4,640 | ₩4,546 | ₩4,560 | -0.58% | 21.3만 |
|---|
| 2025.11.12 | ₩4,640 | ₩4,654 | ₩4,546 | ₩4,613 | -0.58% | 23.4만 |
|---|
| 2025.11.11 | ₩5,203 | ₩5,203 | ₩4,587 | ₩4,613 | -11.34% | 40.7만 |
|---|
| 2025.11.10 | ₩5,217 | ₩5,217 | ₩5,110 | ₩5,203 | -0.26% | 15.2만 |
|---|
| 2025.11.07 | ₩5,043 | ₩5,150 | ₩5,029 | ₩5,110 | +1.33% | 12.4만 |
|---|
| 2025.11.06 | ₩5,271 | ₩5,271 | ₩5,029 | ₩5,029 | -4.58% | 14.1만 |
|---|
| 2025.11.05 | ₩5,069 | ₩5,230 | ₩5,069 | ₩5,217 | +2.91% | 13.3만 |
|---|
| 2025.11.04 | ₩5,110 | ₩5,311 | ₩5,016 | ₩5,043 | -1.31% | 22.9만 |
|---|
| 2025.11.03 | ₩5,257 | ₩5,311 | ₩5,163 | ₩5,190 | -1.28% | 12.8만 |
|---|
| 2025.10.31 | ₩5,203 | ₩5,297 | ₩5,163 | ₩5,271 | +1.29% | 16.4만 |
|---|
| 2025.10.30 | ₩5,257 | ₩5,338 | ₩5,203 | ₩5,217 | -0.77% | 11.4만 |
|---|
| 2025.10.29 | ₩5,485 | ₩5,485 | ₩5,244 | ₩5,271 | -3.91% | 18.1만 |
|---|
| 2025.10.28 | ₩5,525 | ₩5,606 | ₩5,458 | ₩5,485 | -0.73% | 15.5만 |
|---|
| 2025.10.27 | ₩5,646 | ₩5,646 | ₩5,512 | ₩5,566 | -1.43% | 15.5만 |
|---|
| 2025.10.24 | ₩5,566 | ₩5,659 | ₩5,539 | ₩5,619 | +0.96% | 10.6만 |
|---|
| 2025.10.23 | ₩5,512 | ₩5,566 | ₩5,458 | ₩5,525 | +0.24% | 8.1만 |
|---|
| 2025.10.22 | ₩5,445 | ₩5,512 | ₩5,391 | ₩5,445 | 0.00% | 17.2만 |
|---|
| 2025.10.21 | ₩5,579 | ₩5,592 | ₩5,405 | ₩5,405 | -3.12% | 7.2만 |
|---|
| 2025.10.20 | ₩5,458 | ₩5,619 | ₩5,418 | ₩5,619 | +2.95% | 16.1만 |
|---|
| 2025.10.17 | ₩5,499 | ₩5,539 | ₩5,351 | ₩5,445 | -0.98% | 16만 |
|---|
| 2025.10.16 | ₩5,928 | ₩5,941 | ₩5,499 | ₩5,525 | -6.79% | 28.7만 |
|---|
| 2025.10.15 | ₩5,338 | ₩5,968 | ₩5,324 | ₩5,874 | +10.05% | 79.9만 |
|---|
| 2025.10.14 | ₩4,989 | ₩5,190 | ₩4,962 | ₩5,150 | +3.23% | 17.2만 |
|---|
| 2025.10.13 | ₩5,136 | ₩5,163 | ₩5,002 | ₩5,016 | -2.35% | 34.3만 |
|---|
| 2025.10.10 | ₩5,203 | ₩5,257 | ₩5,096 | ₩5,110 | -1.80% | 26.7만 |
|---|