시장 데이터를 불러오는 중
전체 종목
Fuel Tech, Inc. - Common Stock 과거 주가
Fuel Tech, Inc. - Common Stock · FTEK · NASDAQ
주요 사업 분야는 오염 방지·환경설비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fuel Tech, Inc. - Common Stock · FTEK · NASDAQ
주요 사업 분야는 오염 방지·환경설비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,188 | ₩2,242 | ₩2,162 | ₩2,202 | +0.61% | 11.5만 |
| 2026.10.08 | ₩2,228 | ₩2,268 | ₩2,162 | ₩2,215 | -0.60% | 8.5만 |
| 2026.10.07 | ₩2,242 | ₩2,282 | ₩2,148 | ₩2,228 | -0.60% | 11.6만 |
| 2026.10.06 | ₩2,202 | ₩2,335 | ₩2,162 | ₩2,228 | +1.21% | 15.4만 |
| 2026.10.05 | ₩2,188 | ₩2,282 | ₩2,162 | ₩2,202 | +0.61% | 7.1만 |
| 2026.10.02 | ₩2,295 | ₩2,388 | ₩2,188 | ₩2,215 | -3.49% | 12.9만 |
| 2026.10.01 | ₩2,175 | ₩2,308 | ₩2,175 | ₩2,295 | +5.52% | 8.3만 |
| 2026.09.30 | ₩2,188 | ₩2,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,162 |
| -1.22% |
| 6.2만 |
| 2026.09.29 | ₩2,215 | ₩2,308 | ₩2,135 | ₩2,188 | -1.20% | 12.2만 |
|---|
| 2026.09.28 | ₩2,282 | ₩2,388 | ₩2,188 | ₩2,202 | -3.51% | 7.5만 |
|---|
| 2026.09.25 | ₩2,268 | ₩2,402 | ₩2,255 | ₩2,295 | +1.18% | 6.1만 |
|---|
| 2026.09.24 | ₩2,175 | ₩2,415 | ₩2,135 | ₩2,295 | +5.52% | 26.3만 |
|---|
| 2026.09.23 | ₩2,348 | ₩2,375 | ₩2,202 | ₩2,202 | -6.25% | 8만 |
|---|
| 2026.09.22 | ₩2,495 | ₩2,495 | ₩2,348 | ₩2,362 | -5.35% | 9.4만 |
|---|
| 2026.09.21 | ₩2,375 | ₩2,522 | ₩2,362 | ₩2,468 | +3.93% | 12.5만 |
|---|
| 2026.09.18 | ₩2,442 | ₩2,442 | ₩2,255 | ₩2,348 | -3.83% | 22.9만 |
|---|
| 2026.09.17 | ₩2,388 | ₩2,428 | ₩2,335 | ₩2,375 | -0.56% | 15.7만 |
|---|
| 2026.09.16 | ₩2,575 | ₩2,575 | ₩2,282 | ₩2,335 | -9.33% | 40.8만 |
|---|
| 2026.09.15 | ₩2,362 | ₩2,615 | ₩2,362 | ₩2,548 | +7.91% | 37.9만 |
|---|
| 2026.09.14 | ₩2,282 | ₩2,375 | ₩2,188 | ₩2,335 | +2.34% | 38.8만 |
|---|
| 2026.09.11 | ₩2,255 | ₩2,375 | ₩2,202 | ₩2,308 | +2.37% | 44.4만 |
|---|
| 2026.09.10 | ₩2,268 | ₩2,268 | ₩2,135 | ₩2,175 | -4.12% | 17.3만 |
|---|
| 2026.09.09 | ₩2,175 | ₩2,308 | ₩2,135 | ₩2,295 | +5.52% | 28.6만 |
|---|
| 2026.09.08 | ₩2,068 | ₩2,242 | ₩2,055 | ₩2,202 | +6.45% | 50.2만 |
|---|
| 2026.09.04 | ₩1,895 | ₩2,081 | ₩1,895 | ₩2,068 | +9.15% | 53.6만 |
|---|
| 2026.09.03 | ₩1,881 | ₩1,948 | ₩1,841 | ₩1,908 | +1.42% | 16만 |
|---|
| 2026.09.02 | ₩1,815 | ₩1,881 | ₩1,815 | ₩1,855 | +2.21% | 11.2만 |
|---|
| 2026.09.01 | ₩1,881 | ₩1,908 | ₩1,801 | ₩1,815 | -3.55% | 14.9만 |
|---|
| 2026.08.31 | ₩1,988 | ₩2,015 | ₩1,881 | ₩1,895 | -4.70% | 15.8만 |
|---|
| 2026.08.28 | ₩1,961 | ₩2,068 | ₩1,948 | ₩1,975 | +0.68% | 9.4만 |
|---|
| 2026.08.27 | ₩1,921 | ₩2,001 | ₩1,881 | ₩1,948 | +1.39% | 9.5만 |
|---|
| 2026.08.26 | ₩1,868 | ₩1,935 | ₩1,841 | ₩1,908 | +2.14% | 20만 |
|---|
| 2026.08.25 | ₩1,868 | ₩1,868 | ₩1,828 | ₩1,841 | -1.43% | 10.3만 |
|---|
| 2026.08.24 | ₩1,841 | ₩1,868 | ₩1,828 | ₩1,841 | 0.00% | 7.9만 |
|---|
| 2026.08.21 | ₩1,828 | ₩1,895 | ₩1,815 | ₩1,855 | +1.46% | 14.8만 |
|---|
| 2026.08.20 | ₩1,868 | ₩1,868 | ₩1,828 | ₩1,841 | -1.43% | 6.8만 |
|---|
| 2026.08.19 | ₩1,841 | ₩1,895 | ₩1,841 | ₩1,868 | +1.45% | 7.6만 |
|---|
| 2026.08.18 | ₩1,908 | ₩1,921 | ₩1,881 | ₩1,881 | -1.40% | 9.6만 |
|---|
| 2026.08.17 | ₩1,921 | ₩2,081 | ₩1,895 | ₩1,921 | 0.00% | 11.2만 |
|---|
| 2026.08.14 | ₩1,935 | ₩1,988 | ₩1,921 | ₩1,935 | 0.00% | 11.4만 |
|---|
| 2026.08.13 | ₩1,948 | ₩2,068 | ₩1,921 | ₩1,935 | -0.68% | 32.5만 |
|---|
| 2026.08.12 | ₩1,868 | ₩2,001 | ₩1,868 | ₩1,961 | +5.00% | 17.8만 |
|---|
| 2026.08.11 | ₩1,908 | ₩1,935 | ₩1,855 | ₩1,868 | -2.10% | 2.9만 |
|---|
| 2026.08.10 | ₩1,881 | ₩1,948 | ₩1,828 | ₩1,841 | -2.13% | 31.1만 |
|---|
| 2026.08.07 | ₩1,828 | ₩1,895 | ₩1,801 | ₩1,868 | +2.19% | 13.3만 |
|---|
| 2026.08.06 | ₩1,908 | ₩1,948 | ₩1,828 | ₩1,828 | -4.20% | 22.4만 |
|---|
| 2026.08.05 | ₩1,841 | ₩2,041 | ₩1,788 | ₩1,935 | +5.07% | 16.4만 |
|---|
| 2026.08.04 | ₩2,015 | ₩2,108 | ₩2,015 | ₩2,041 | +1.32% | 21.7만 |
|---|
| 2026.08.03 | ₩1,881 | ₩2,055 | ₩1,881 | ₩2,001 | +6.38% | 9.1만 |
|---|
| 2026.07.31 | ₩1,935 | ₩1,988 | ₩1,881 | ₩1,881 | -2.76% | 10.1만 |
|---|
| 2026.07.30 | ₩1,868 | ₩1,961 | ₩1,868 | ₩1,921 | +2.86% | 4.9만 |
|---|
| 2026.07.29 | ₩1,935 | ₩1,948 | ₩1,828 | ₩1,841 | -4.83% | 9.5만 |
|---|
| 2026.07.28 | ₩2,001 | ₩2,001 | ₩1,868 | ₩1,935 | -3.33% | 19.7만 |
|---|
| 2026.07.27 | ₩2,068 | ₩2,135 | ₩1,988 | ₩2,028 | -1.94% | 6.8만 |
|---|
| 2026.07.24 | ₩2,108 | ₩2,188 | ₩2,028 | ₩2,068 | -1.90% | 4.4만 |
|---|
| 2026.07.23 | ₩2,001 | ₩2,215 | ₩2,001 | ₩2,135 | +6.67% | 24.5만 |
|---|
| 2026.07.22 | ₩2,041 | ₩2,122 | ₩2,041 | ₩2,068 | +1.31% | 6.7만 |
|---|
| 2026.07.21 | ₩1,988 | ₩2,068 | ₩1,961 | ₩2,041 | +2.68% | 3.2만 |
|---|
| 2026.07.20 | ₩2,015 | ₩2,015 | ₩1,948 | ₩1,975 | -1.99% | 8.2만 |
|---|
| 2026.07.17 | ₩2,028 | ₩2,068 | ₩2,001 | ₩2,041 | +0.66% | 7.7만 |
|---|
| 2026.07.16 | ₩2,108 | ₩2,122 | ₩2,068 | ₩2,068 | -1.90% | 3.8만 |
|---|
| 2026.07.15 | ₩2,188 | ₩2,215 | ₩2,015 | ₩2,095 | -4.27% | 10.7만 |
|---|
| 2026.07.14 | ₩2,108 | ₩2,202 | ₩2,081 | ₩2,135 | +1.27% | 13.9만 |
|---|
| 2026.07.13 | ₩2,255 | ₩2,308 | ₩2,122 | ₩2,122 | -5.92% | 12.6만 |
|---|
| 2026.07.10 | ₩2,268 | ₩2,348 | ₩2,188 | ₩2,242 | -1.18% | 16.3만 |
|---|
| 2026.07.09 | ₩2,362 | ₩2,362 | ₩2,255 | ₩2,255 | -4.52% | 3.9만 |
|---|
| 2026.07.08 | ₩2,335 | ₩2,402 | ₩2,242 | ₩2,348 | +0.57% | 9.7만 |
|---|
| 2026.07.07 | ₩2,455 | ₩2,482 | ₩2,375 | ₩2,375 | -3.26% | 7.4만 |
|---|
| 2026.07.06 | ₩2,468 | ₩2,535 | ₩2,335 | ₩2,468 | 0.00% | 18.3만 |
|---|
| 2026.07.02 | ₩2,775 | ₩2,775 | ₩2,335 | ₩2,495 | -10.10% | 74.9만 |
|---|
| 2026.07.01 | ₩2,935 | ₩2,962 | ₩2,775 | ₩2,775 | -5.45% | 27.9만 |
|---|
| 2026.06.30 | ₩2,749 | ₩3,042 | ₩2,749 | ₩2,949 | +7.28% | 55.5만 |
|---|
| 2026.06.29 | ₩2,909 | ₩2,909 | ₩2,669 | ₩2,749 | -5.50% | 19.8만 |
|---|
| 2026.06.26 | ₩2,495 | ₩2,882 | ₩2,495 | ₩2,869 | +14.97% | 56.4만 |
|---|
| 2026.06.25 | ₩2,548 | ₩2,575 | ₩2,348 | ₩2,548 | 0.00% | 29.1만 |
|---|
| 2026.06.24 | ₩2,629 | ₩2,789 | ₩2,562 | ₩2,575 | -2.03% | 32.7만 |
|---|
| 2026.06.23 | ₩2,535 | ₩3,082 | ₩2,482 | ₩2,655 | +4.74% | 107만 |
|---|
| 2026.06.22 | ₩2,081 | ₩3,136 | ₩2,081 | ₩2,655 | +27.56% | 775.5만 |
|---|
| 2026.06.18 | ₩2,001 | ₩2,135 | ₩1,961 | ₩2,055 | +2.67% | 83.2만 |
|---|
| 2026.06.17 | ₩1,775 | ₩2,001 | ₩1,748 | ₩1,948 | +9.77% | 66.9만 |
|---|
| 2026.06.16 | ₩1,775 | ₩1,775 | ₩1,721 | ₩1,748 | -1.50% | 10.4만 |
|---|
| 2026.06.15 | ₩1,788 | ₩1,788 | ₩1,721 | ₩1,748 | -2.24% | 7.7만 |
|---|
| 2026.06.12 | ₩1,788 | ₩1,855 | ₩1,788 | ₩1,788 | 0.00% | 9.3만 |
|---|
| 2026.06.11 | ₩1,721 | ₩1,815 | ₩1,721 | ₩1,788 | +3.88% | 20만 |
|---|
| 2026.06.10 | ₩1,761 | ₩1,775 | ₩1,721 | ₩1,735 | -1.52% | 6.9만 |
|---|
| 2026.06.09 | ₩1,788 | ₩1,815 | ₩1,721 | ₩1,748 | -2.24% | 16.1만 |
|---|
| 2026.06.08 | ₩1,841 | ₩1,841 | ₩1,788 | ₩1,801 | -2.17% | 9.5만 |
|---|
| 2026.06.05 | ₩1,935 | ₩1,935 | ₩1,801 | ₩1,815 | -6.21% | 12.2만 |
|---|
| 2026.06.04 | ₩1,895 | ₩2,001 | ₩1,881 | ₩1,948 | +2.82% | 18만 |
|---|
| 2026.06.03 | ₩1,948 | ₩1,961 | ₩1,895 | ₩1,921 | -1.37% | 12.2만 |
|---|
| 2026.06.02 | ₩1,961 | ₩1,975 | ₩1,948 | ₩1,961 | 0.00% | 8.9만 |
|---|
| 2026.06.01 | ₩2,001 | ₩2,001 | ₩1,935 | ₩1,975 | -1.33% | 20.6만 |
|---|
| 2026.05.29 | ₩1,988 | ₩2,055 | ₩1,975 | ₩1,975 | -0.67% | 39.6만 |
|---|
| 2026.05.28 | ₩2,041 | ₩2,055 | ₩1,975 | ₩2,015 | -1.31% | 28.7만 |
|---|
| 2026.05.27 | ₩1,975 | ₩2,041 | ₩1,948 | ₩2,015 | +2.03% | 20.5만 |
|---|
| 2026.05.26 | ₩2,001 | ₩2,028 | ₩1,961 | ₩1,975 | -1.33% | 21.9만 |
|---|
| 2026.05.22 | ₩1,948 | ₩1,988 | ₩1,908 | ₩1,975 | +1.37% | 18.4만 |
|---|
| 2026.05.21 | ₩1,935 | ₩1,961 | ₩1,908 | ₩1,935 | 0.00% | 19만 |
|---|
| 2026.05.20 | ₩1,975 | ₩2,001 | ₩1,921 | ₩1,948 | -1.35% | 29.6만 |
|---|
| 2026.05.19 | ₩1,921 | ₩1,988 | ₩1,881 | ₩1,975 | +2.78% | 22.3만 |
|---|
| 2026.05.18 | ₩1,948 | ₩1,961 | ₩1,895 | ₩1,935 | -0.68% | 9.8만 |
|---|
| 2026.05.15 | ₩1,921 | ₩1,975 | ₩1,908 | ₩1,975 | +2.78% | 17.4만 |
|---|
| 2026.05.14 | ₩1,921 | ₩2,001 | ₩1,868 | ₩1,935 | +0.69% | 33.6만 |
|---|
| 2026.05.13 | ₩1,921 | ₩2,001 | ₩1,868 | ₩1,921 | 0.00% | 14.7만 |
|---|
| 2026.05.12 | ₩1,975 | ₩1,975 | ₩1,921 | ₩1,948 | -1.35% | 9만 |
|---|
| 2026.05.11 | ₩2,001 | ₩2,001 | ₩1,921 | ₩1,988 | -0.67% | 12.5만 |
|---|
| 2026.05.08 | ₩2,028 | ₩2,041 | ₩1,975 | ₩2,028 | 0.00% | 15.7만 |
|---|
| 2026.05.07 | ₩1,855 | ₩2,041 | ₩1,841 | ₩2,041 | +10.07% | 24.8만 |
|---|
| 2026.05.06 | ₩1,895 | ₩2,015 | ₩1,841 | ₩1,841 | -2.82% | 56.5만 |
|---|
| 2026.05.05 | ₩2,162 | ₩2,188 | ₩2,108 | ₩2,122 | -1.85% | 26만 |
|---|
| 2026.05.04 | ₩2,148 | ₩2,242 | ₩2,068 | ₩2,175 | +1.24% | 31.1만 |
|---|
| 2026.05.01 | ₩2,081 | ₩2,162 | ₩2,081 | ₩2,148 | +3.21% | 9.4만 |
|---|
| 2026.04.30 | ₩2,162 | ₩2,162 | ₩2,028 | ₩2,095 | -3.09% | 22.3만 |
|---|
| 2026.04.29 | ₩2,095 | ₩2,295 | ₩2,028 | ₩2,215 | +5.73% | 84.2만 |
|---|
| 2026.04.28 | ₩1,908 | ₩2,081 | ₩1,828 | ₩2,068 | +8.39% | 136.9만 |
|---|
| 2026.04.27 | ₩1,841 | ₩1,881 | ₩1,815 | ₩1,828 | -0.72% | 11.5만 |
|---|
| 2026.04.24 | ₩1,788 | ₩1,841 | ₩1,748 | ₩1,801 | +0.75% | 18.9만 |
|---|
| 2026.04.23 | ₩1,788 | ₩1,815 | ₩1,748 | ₩1,788 | 0.00% | 4.7만 |
|---|
| 2026.04.22 | ₩1,881 | ₩1,881 | ₩1,775 | ₩1,801 | -4.26% | 13.6만 |
|---|
| 2026.04.21 | ₩1,841 | ₩1,881 | ₩1,815 | ₩1,828 | -0.72% | 8.7만 |
|---|
| 2026.04.20 | ₩1,801 | ₩1,868 | ₩1,775 | ₩1,828 | +1.48% | 9.2만 |
|---|
| 2026.04.17 | ₩1,841 | ₩1,868 | ₩1,801 | ₩1,801 | -2.17% | 9.1만 |
|---|
| 2026.04.16 | ₩1,868 | ₩1,868 | ₩1,801 | ₩1,801 | -3.57% | 3.5만 |
|---|
| 2026.04.15 | ₩1,775 | ₩1,868 | ₩1,761 | ₩1,841 | +3.76% | 16.6만 |
|---|
| 2026.04.14 | ₩1,735 | ₩1,775 | ₩1,735 | ₩1,761 | +1.54% | 25.2만 |
|---|
| 2026.04.13 | ₩1,681 | ₩1,735 | ₩1,655 | ₩1,708 | +1.59% | 18.5만 |
|---|
| 2026.04.10 | ₩1,735 | ₩1,735 | ₩1,695 | ₩1,695 | -2.31% | 6만 |
|---|
| 2026.04.09 | ₩1,695 | ₩1,761 | ₩1,668 | ₩1,735 | +2.36% | 10만 |
|---|
| 2026.04.08 | ₩1,735 | ₩1,761 | ₩1,681 | ₩1,721 | -0.77% | 20.6만 |
|---|
| 2026.04.07 | ₩1,628 | ₩1,695 | ₩1,628 | ₩1,695 | +4.10% | 14.9만 |
|---|
| 2026.04.06 | ₩1,641 | ₩1,655 | ₩1,588 | ₩1,641 | 0.00% | 11.3만 |
|---|
| 2026.04.02 | ₩1,655 | ₩1,655 | ₩1,601 | ₩1,628 | -1.61% | 2.6만 |
|---|
| 2026.04.01 | ₩1,668 | ₩1,681 | ₩1,655 | ₩1,681 | +0.80% | 8.2만 |
|---|
| 2026.03.31 | ₩1,601 | ₩1,641 | ₩1,574 | ₩1,628 | +1.67% | 14.9만 |
|---|
| 2026.03.30 | ₩1,668 | ₩1,681 | ₩1,561 | ₩1,588 | -4.80% | 23.8만 |
|---|
| 2026.03.27 | ₩1,668 | ₩1,681 | ₩1,655 | ₩1,668 | 0.00% | 11.7만 |
|---|
| 2026.03.26 | ₩1,695 | ₩1,695 | ₩1,668 | ₩1,668 | -1.57% | 5만 |
|---|
| 2026.03.25 | ₩1,681 | ₩1,735 | ₩1,681 | ₩1,695 | +0.79% | 5.5만 |
|---|
| 2026.03.24 | ₩1,641 | ₩1,708 | ₩1,641 | ₩1,681 | +2.44% | 13.6만 |
|---|
| 2026.03.23 | ₩1,655 | ₩1,695 | ₩1,628 | ₩1,641 | -0.81% | 7만 |
|---|
| 2026.03.20 | ₩1,668 | ₩1,668 | ₩1,628 | ₩1,655 | -0.80% | 6.1만 |
|---|
| 2026.03.19 | ₩1,641 | ₩1,695 | ₩1,628 | ₩1,655 | +0.81% | 8.1만 |
|---|
| 2026.03.18 | ₩1,668 | ₩1,681 | ₩1,641 | ₩1,668 | 0.00% | 11.7만 |
|---|
| 2026.03.17 | ₩1,681 | ₩1,721 | ₩1,668 | ₩1,681 | 0.00% | 4.2만 |
|---|
| 2026.03.16 | ₩1,668 | ₩1,708 | ₩1,628 | ₩1,668 | 0.00% | 13.2만 |
|---|
| 2026.03.13 | ₩1,695 | ₩1,708 | ₩1,628 | ₩1,668 | -1.57% | 12.8만 |
|---|
| 2026.03.12 | ₩1,735 | ₩1,748 | ₩1,628 | ₩1,695 | -2.31% | 26.2만 |
|---|
| 2026.03.11 | ₩1,708 | ₩1,748 | ₩1,681 | ₩1,721 | +0.78% | 4.9만 |
|---|
| 2026.03.10 | ₩1,695 | ₩1,788 | ₩1,655 | ₩1,721 | +1.57% | 11.6만 |
|---|
| 2026.03.09 | ₩1,561 | ₩1,681 | ₩1,561 | ₩1,641 | +5.13% | 64.9만 |
|---|
| 2026.03.06 | ₩1,655 | ₩1,721 | ₩1,588 | ₩1,641 | -0.81% | 61.2만 |
|---|
| 2026.03.05 | ₩1,681 | ₩1,815 | ₩1,655 | ₩1,668 | -0.79% | 28.1만 |
|---|
| 2026.03.04 | ₩1,761 | ₩1,775 | ₩1,574 | ₩1,655 | -6.06% | 59.7만 |
|---|
| 2026.03.03 | ₩1,988 | ₩2,041 | ₩1,841 | ₩1,841 | -7.38% | 43.8만 |
|---|
| 2026.03.02 | ₩1,895 | ₩2,081 | ₩1,828 | ₩1,988 | +4.93% | 19만 |
|---|
| 2026.02.27 | ₩1,855 | ₩1,948 | ₩1,801 | ₩1,895 | +2.16% | 11.6만 |
|---|
| 2026.02.26 | ₩1,855 | ₩1,895 | ₩1,801 | ₩1,868 | +0.72% | 5.7만 |
|---|
| 2026.02.25 | ₩1,815 | ₩1,935 | ₩1,775 | ₩1,895 | +4.41% | 9.6만 |
|---|
| 2026.02.24 | ₩1,775 | ₩1,841 | ₩1,748 | ₩1,775 | 0.00% | 7.7만 |
|---|
| 2026.02.23 | ₩1,895 | ₩1,948 | ₩1,788 | ₩1,788 | -5.63% | 16.4만 |
|---|
| 2026.02.20 | ₩1,801 | ₩1,988 | ₩1,801 | ₩1,935 | +7.41% | 20.7만 |
|---|
| 2026.02.19 | ₩1,841 | ₩1,895 | ₩1,761 | ₩1,841 | 0.00% | 10.7만 |
|---|
| 2026.02.18 | ₩1,815 | ₩1,881 | ₩1,748 | ₩1,841 | +1.47% | 26.2만 |
|---|
| 2026.02.17 | ₩1,695 | ₩1,855 | ₩1,695 | ₩1,828 | +7.87% | 28.6만 |
|---|
| 2026.02.13 | ₩1,695 | ₩1,761 | ₩1,668 | ₩1,681 | -0.79% | 12.8만 |
|---|
| 2026.02.12 | ₩1,775 | ₩1,775 | ₩1,668 | ₩1,695 | -4.51% | 25.8만 |
|---|
| 2026.02.11 | ₩1,855 | ₩1,855 | ₩1,708 | ₩1,775 | -4.32% | 23.4만 |
|---|
| 2026.02.10 | ₩1,881 | ₩1,921 | ₩1,788 | ₩1,801 | -4.26% | 7.5만 |
|---|
| 2026.02.09 | ₩1,841 | ₩1,975 | ₩1,801 | ₩1,868 | +1.45% | 20.6만 |
|---|
| 2026.02.06 | ₩1,761 | ₩1,908 | ₩1,748 | ₩1,841 | +4.55% | 16.9만 |
|---|
| 2026.02.05 | ₩1,775 | ₩1,801 | ₩1,668 | ₩1,681 | -5.26% | 14.7만 |
|---|
| 2026.02.04 | ₩1,868 | ₩1,868 | ₩1,761 | ₩1,775 | -5.00% | 14.8만 |
|---|
| 2026.02.03 | ₩1,881 | ₩1,961 | ₩1,801 | ₩1,868 | -0.71% | 11.8만 |
|---|
| 2026.02.02 | ₩1,841 | ₩1,921 | ₩1,775 | ₩1,881 | +2.17% | 13.6만 |
|---|
| 2026.01.30 | ₩1,855 | ₩1,855 | ₩1,708 | ₩1,815 | -2.16% | 20.9만 |
|---|
| 2026.01.29 | ₩1,815 | ₩1,881 | ₩1,735 | ₩1,855 | +2.21% | 17.6만 |
|---|
| 2026.01.28 | ₩1,935 | ₩1,975 | ₩1,775 | ₩1,801 | -6.90% | 32.1만 |
|---|
| 2026.01.27 | ₩1,908 | ₩1,961 | ₩1,801 | ₩1,935 | +1.40% | 18만 |
|---|
| 2026.01.26 | ₩2,041 | ₩2,081 | ₩1,801 | ₩1,868 | -8.50% | 31.6만 |
|---|
| 2026.01.23 | ₩2,081 | ₩2,095 | ₩2,028 | ₩2,028 | -2.56% | 12.1만 |
|---|
| 2026.01.22 | ₩2,095 | ₩2,148 | ₩2,081 | ₩2,122 | +1.27% | 2.9만 |
|---|
| 2026.01.21 | ₩2,068 | ₩2,162 | ₩2,001 | ₩2,068 | 0.00% | 10.4만 |
|---|
| 2026.01.20 | ₩2,055 | ₩2,122 | ₩1,961 | ₩2,081 | +1.30% | 21만 |
|---|
| 2026.01.16 | ₩2,162 | ₩2,202 | ₩2,028 | ₩2,055 | -4.94% | 9.4만 |
|---|
| 2026.01.15 | ₩2,055 | ₩2,162 | ₩2,028 | ₩2,135 | +3.90% | 13.6만 |
|---|
| 2026.01.14 | ₩2,055 | ₩2,081 | ₩2,001 | ₩2,041 | -0.65% | 13.7만 |
|---|
| 2026.01.13 | ₩2,108 | ₩2,148 | ₩2,041 | ₩2,068 | -1.90% | 13.3만 |
|---|
| 2026.01.12 | ₩2,081 | ₩2,188 | ₩2,081 | ₩2,122 | +1.92% | 10.3만 |
|---|
| 2026.01.09 | ₩2,202 | ₩2,228 | ₩2,095 | ₩2,148 | -2.42% | 6.7만 |
|---|
| 2026.01.08 | ₩2,162 | ₩2,215 | ₩2,122 | ₩2,162 | 0.00% | 7.3만 |
|---|
| 2026.01.07 | ₩2,175 | ₩2,175 | ₩2,095 | ₩2,162 | -0.61% | 10.1만 |
|---|
| 2026.01.06 | ₩2,242 | ₩2,268 | ₩2,108 | ₩2,162 | -3.57% | 14.4만 |
|---|
| 2026.01.05 | ₩2,282 | ₩2,335 | ₩2,202 | ₩2,255 | -1.17% | 28.6만 |
|---|
| 2026.01.02 | ₩2,135 | ₩2,335 | ₩2,095 | ₩2,282 | +6.88% | 21.7만 |
|---|
| 2025.12.31 | ₩2,041 | ₩2,175 | ₩2,015 | ₩2,081 | +1.96% | 18.6만 |
|---|
| 2025.12.30 | ₩2,001 | ₩2,135 | ₩1,881 | ₩2,041 | +2.00% | 36.5만 |
|---|
| 2025.12.29 | ₩2,135 | ₩2,175 | ₩2,015 | ₩2,041 | -4.38% | 27.9만 |
|---|
| 2025.12.26 | ₩2,148 | ₩2,175 | ₩2,095 | ₩2,175 | +1.24% | 10.9만 |
|---|
| 2025.12.24 | ₩2,135 | ₩2,295 | ₩2,081 | ₩2,148 | +0.62% | 8.3만 |
|---|
| 2025.12.23 | ₩2,202 | ₩2,242 | ₩2,122 | ₩2,148 | -2.42% | 19.6만 |
|---|
| 2025.12.22 | ₩2,242 | ₩2,335 | ₩2,215 | ₩2,242 | 0.00% | 16.9만 |
|---|
| 2025.12.19 | ₩2,108 | ₩2,348 | ₩2,108 | ₩2,228 | +5.70% | 16.8만 |
|---|
| 2025.12.18 | ₩2,068 | ₩2,135 | ₩2,028 | ₩2,108 | +1.94% | 38.8만 |
|---|
| 2025.12.17 | ₩2,081 | ₩2,175 | ₩2,001 | ₩2,028 | -2.56% | 16.2만 |
|---|
| 2025.12.16 | ₩2,228 | ₩2,282 | ₩2,015 | ₩2,028 | -8.98% | 28.8만 |
|---|
| 2025.12.15 | ₩2,322 | ₩2,362 | ₩2,202 | ₩2,242 | -3.45% | 8.1만 |
|---|
| 2025.12.12 | ₩2,428 | ₩2,428 | ₩2,268 | ₩2,295 | -5.49% | 7.5만 |
|---|
| 2025.12.11 | ₩2,388 | ₩2,468 | ₩2,362 | ₩2,428 | +1.68% | 4.7만 |
|---|
| 2025.12.10 | ₩2,455 | ₩2,495 | ₩2,388 | ₩2,402 | -2.17% | 8.8만 |
|---|
| 2025.12.09 | ₩2,375 | ₩2,508 | ₩2,348 | ₩2,468 | +3.93% | 10.7만 |
|---|
| 2025.12.08 | ₩2,268 | ₩2,415 | ₩2,148 | ₩2,402 | +5.88% | 35.7만 |
|---|
| 2025.12.05 | ₩2,468 | ₩2,482 | ₩2,228 | ₩2,255 | -8.65% | 8.5만 |
|---|
| 2025.12.04 | ₩2,455 | ₩2,495 | ₩2,322 | ₩2,388 | -2.72% | 4.9만 |
|---|
| 2025.12.03 | ₩2,335 | ₩2,442 | ₩2,268 | ₩2,442 | +4.57% | 13만 |
|---|
| 2025.12.02 | ₩2,362 | ₩2,388 | ₩2,268 | ₩2,362 | 0.00% | 6.3만 |
|---|
| 2025.12.01 | ₩2,402 | ₩2,455 | ₩2,322 | ₩2,348 | -2.22% | 6.4만 |
|---|
| 2025.11.28 | ₩2,415 | ₩2,468 | ₩2,402 | ₩2,402 | -0.55% | 2.5만 |
|---|
| 2025.11.26 | ₩2,455 | ₩2,508 | ₩2,402 | ₩2,415 | -1.63% | 5만 |
|---|
| 2025.11.25 | ₩2,388 | ₩2,482 | ₩2,335 | ₩2,388 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩2,308 | ₩2,402 | ₩2,162 | ₩2,362 | +2.31% | 19.5만 |
|---|
| 2025.11.21 | ₩2,108 | ₩2,282 | ₩2,041 | ₩2,282 | +8.23% | 47.9만 |
|---|
| 2025.11.20 | ₩2,308 | ₩2,375 | ₩2,122 | ₩2,135 | -7.51% | 27만 |
|---|
| 2025.11.19 | ₩2,335 | ₩2,375 | ₩2,268 | ₩2,295 | -1.71% | 14만 |
|---|
| 2025.11.18 | ₩2,322 | ₩2,468 | ₩2,295 | ₩2,322 | 0.00% | 17.4만 |
|---|
| 2025.11.17 | ₩2,455 | ₩2,522 | ₩2,335 | ₩2,388 | -2.72% | 22.8만 |
|---|
| 2025.11.14 | ₩2,402 | ₩2,589 | ₩2,375 | ₩2,455 | +2.22% | 18.9만 |
|---|
| 2025.11.13 | ₩2,655 | ₩2,655 | ₩2,415 | ₩2,482 | -6.53% | 46.4만 |
|---|
| 2025.11.12 | ₩2,722 | ₩2,869 | ₩2,615 | ₩2,629 | -3.43% | 23.9만 |
|---|
| 2025.11.11 | ₩2,749 | ₩2,869 | ₩2,669 | ₩2,762 | +0.49% | 22.3만 |
|---|
| 2025.11.10 | ₩2,842 | ₩2,975 | ₩2,749 | ₩2,762 | -2.82% | 24.1만 |
|---|
| 2025.11.07 | ₩2,762 | ₩2,935 | ₩2,428 | ₩2,815 | +1.93% | 52.1만 |
|---|
| 2025.11.06 | ₩3,082 | ₩3,202 | ₩2,749 | ₩2,829 | -8.23% | 38.2만 |
|---|
| 2025.11.05 | ₩2,869 | ₩3,069 | ₩2,682 | ₩2,935 | +2.33% | 64.6만 |
|---|
| 2025.11.04 | ₩3,442 | ₩3,482 | ₩3,282 | ₩3,362 | -2.33% | 31.6만 |
|---|
| 2025.11.03 | ₩3,322 | ₩3,576 | ₩3,242 | ₩3,522 | +6.02% | 33.6만 |
|---|
| 2025.10.31 | ₩3,402 | ₩3,469 | ₩3,229 | ₩3,309 | -2.75% | 16.7만 |
|---|
| 2025.10.30 | ₩3,482 | ₩3,669 | ₩3,296 | ₩3,416 | -1.92% | 15.6만 |
|---|
| 2025.10.29 | ₩3,576 | ₩3,603 | ₩3,429 | ₩3,522 | -1.49% | 22만 |
|---|
| 2025.10.28 | ₩3,643 | ₩3,736 | ₩3,576 | ₩3,629 | -0.37% | 10.3만 |
|---|
| 2025.10.27 | ₩3,763 | ₩3,896 | ₩3,616 | ₩3,656 | -2.84% | 15.5만 |
|---|
| 2025.10.24 | ₩3,843 | ₩3,909 | ₩3,709 | ₩3,749 | -2.43% | 15.4만 |
|---|
| 2025.10.23 | ₩3,856 | ₩3,909 | ₩3,696 | ₩3,829 | -0.69% | 11.3만 |
|---|
| 2025.10.22 | ₩3,963 | ₩4,123 | ₩3,603 | ₩3,803 | -4.04% | 35.6만 |
|---|
| 2025.10.21 | ₩4,123 | ₩4,270 | ₩3,976 | ₩4,003 | -2.91% | 12.2만 |
|---|
| 2025.10.20 | ₩4,003 | ₩4,163 | ₩4,003 | ₩4,136 | +3.33% | 11만 |
|---|
| 2025.10.17 | ₩4,150 | ₩4,256 | ₩3,963 | ₩4,003 | -3.54% | 13.7만 |
|---|
| 2025.10.16 | ₩4,150 | ₩4,603 | ₩4,150 | ₩4,256 | +2.57% | 42.2만 |
|---|
| 2025.10.15 | ₩4,216 | ₩4,216 | ₩4,016 | ₩4,163 | -1.27% | 18.7만 |
|---|
| 2025.10.14 | ₩3,936 | ₩4,163 | ₩3,843 | ₩4,110 | +4.41% | 19.4만 |
|---|
| 2025.10.13 | ₩3,736 | ₩4,003 | ₩3,629 | ₩3,936 | +5.36% | 31.4만 |
|---|
| 2025.10.10 | ₩4,030 | ₩4,070 | ₩3,749 | ₩3,749 | -6.95% | 24.4만 |
|---|