시장 데이터를 불러오는 중
전체 종목
핏라이프 브랜즈 과거 주가
FitLife Brands, Inc. - Common Stock · FTLF · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FitLife Brands, Inc. - Common Stock · FTLF · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,569 | ₩12,318 | ₩11,449 | ₩12,304 | +6.35% | 1.5만 |
| 2026.10.08 | ₩12,090 | ₩12,211 | ₩11,356 | ₩11,623 | -3.87% | 2.3만 |
| 2026.10.07 | ₩12,104 | ₩12,598 | ₩12,024 | ₩12,331 | +1.88% | 1.6만 |
| 2026.10.06 | ₩12,424 | ₩12,424 | ₩12,050 | ₩12,050 | -3.01% | 4.3천 |
| 2026.10.05 | ₩12,171 | ₩12,465 | ₩12,024 | ₩12,104 | -0.55% | 9.1천 |
| 2026.10.02 | ₩12,291 | ₩12,318 | ₩12,197 | ₩12,318 | +0.22% | 2.1천 |
| 2026.10.01 | ₩12,424 | ₩12,424 | ₩12,050 | ₩12,398 | -0.22% | 1.9만 |
| 2026.09.30 | ₩12,197 | ₩12,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,424 |
| +1.86% |
| 3.6천 |
| 2026.09.29 | ₩12,411 | ₩12,438 | ₩12,050 | ₩12,144 | -2.15% | 4.7천 |
|---|
| 2026.09.28 | ₩12,424 | ₩12,505 | ₩12,197 | ₩12,411 | -0.11% | 8.4천 |
|---|
| 2026.09.25 | ₩12,251 | ₩12,451 | ₩12,251 | ₩12,371 | +0.98% | 2.9천 |
|---|
| 2026.09.24 | ₩12,491 | ₩12,598 | ₩12,144 | ₩12,398 | -0.75% | 1.1만 |
|---|
| 2026.09.23 | ₩12,558 | ₩12,585 | ₩12,398 | ₩12,545 | -0.11% | 7.7천 |
|---|
| 2026.09.22 | ₩12,358 | ₩12,505 | ₩12,358 | ₩12,438 | +0.65% | 7.1천 |
|---|
| 2026.09.21 | ₩12,371 | ₩12,705 | ₩12,117 | ₩12,398 | +0.22% | 1.8만 |
|---|
| 2026.09.18 | ₩12,585 | ₩12,825 | ₩12,358 | ₩12,451 | -1.06% | 2.1만 |
|---|
| 2026.09.17 | ₩12,411 | ₩12,745 | ₩12,398 | ₩12,745 | +2.69% | 6.8천 |
|---|
| 2026.09.16 | ₩12,291 | ₩12,571 | ₩12,224 | ₩12,451 | +1.30% | 9.2천 |
|---|
| 2026.09.15 | ₩12,277 | ₩12,478 | ₩12,237 | ₩12,424 | +1.20% | 1.9만 |
|---|
| 2026.09.14 | ₩12,465 | ₩12,585 | ₩12,117 | ₩12,224 | -1.93% | 1.6만 |
|---|
| 2026.09.11 | ₩12,318 | ₩12,745 | ₩12,264 | ₩12,304 | -0.11% | 1.5만 |
|---|
| 2026.09.10 | ₩12,531 | ₩12,652 | ₩12,171 | ₩12,318 | -1.71% | 1.6만 |
|---|
| 2026.09.09 | ₩13,052 | ₩13,052 | ₩12,705 | ₩12,705 | -2.66% | 9.1천 |
|---|
| 2026.09.08 | ₩13,173 | ₩13,320 | ₩12,959 | ₩13,052 | -0.91% | 7.7천 |
|---|
| 2026.09.04 | ₩13,106 | ₩13,360 | ₩12,892 | ₩13,119 | +0.10% | 2만 |
|---|
| 2026.09.03 | ₩13,627 | ₩13,760 | ₩12,865 | ₩13,092 | -3.92% | 5.6천 |
|---|
| 2026.09.02 | ₩13,119 | ₩14,054 | ₩13,119 | ₩13,493 | +2.85% | 2만 |
|---|
| 2026.09.01 | ₩13,159 | ₩13,173 | ₩12,945 | ₩12,945 | -1.62% | 9.5천 |
|---|
| 2026.08.31 | ₩13,226 | ₩13,560 | ₩13,039 | ₩13,426 | +1.52% | 2.1만 |
|---|
| 2026.08.28 | ₩13,426 | ₩13,466 | ₩12,959 | ₩13,079 | -2.59% | 7.4천 |
|---|
| 2026.08.27 | ₩13,400 | ₩13,667 | ₩13,346 | ₩13,493 | +0.70% | 1.6만 |
|---|
| 2026.08.26 | ₩13,360 | ₩13,520 | ₩13,026 | ₩13,520 | +1.20% | 1.1만 |
|---|
| 2026.08.25 | ₩13,199 | ₩13,480 | ₩13,199 | ₩13,426 | +1.72% | 4.9천 |
|---|
| 2026.08.24 | ₩13,226 | ₩13,520 | ₩13,226 | ₩13,360 | +1.01% | 9.9천 |
|---|
| 2026.08.21 | ₩13,560 | ₩13,921 | ₩13,226 | ₩13,386 | -1.28% | 1.4만 |
|---|
| 2026.08.20 | ₩13,613 | ₩13,613 | ₩13,092 | ₩13,480 | -0.98% | 1.1만 |
|---|
| 2026.08.19 | ₩13,520 | ₩14,121 | ₩13,253 | ₩13,680 | +1.19% | 6.4천 |
|---|
| 2026.08.18 | ₩12,986 | ₩13,760 | ₩12,986 | ₩13,573 | +4.53% | 2만 |
|---|
| 2026.08.17 | ₩14,375 | ₩14,696 | ₩12,986 | ₩12,986 | -9.67% | 1.1만 |
|---|
| 2026.08.14 | ₩14,829 | ₩15,043 | ₩14,161 | ₩14,428 | -2.70% | 9.1천 |
|---|
| 2026.08.13 | ₩13,747 | ₩15,524 | ₩13,734 | ₩14,949 | +8.75% | 2.7만 |
|---|
| 2026.08.12 | ₩13,106 | ₩13,747 | ₩12,959 | ₩13,707 | +4.59% | 7.4천 |
|---|
| 2026.08.11 | ₩13,106 | ₩13,186 | ₩12,812 | ₩12,959 | -1.12% | 7.3천 |
|---|
| 2026.08.10 | ₩13,360 | ₩13,560 | ₩13,226 | ₩13,306 | -0.40% | 6.7천 |
|---|
| 2026.08.07 | ₩13,466 | ₩13,760 | ₩13,333 | ₩13,400 | -0.50% | 9천 |
|---|
| 2026.08.06 | ₩13,426 | ₩13,747 | ₩13,186 | ₩13,640 | +1.59% | 1만 |
|---|
| 2026.08.05 | ₩13,440 | ₩13,640 | ₩13,213 | ₩13,640 | +1.49% | 4.1천 |
|---|
| 2026.08.04 | ₩13,293 | ₩13,640 | ₩13,146 | ₩13,146 | -1.11% | 7.9천 |
|---|
| 2026.08.03 | ₩13,132 | ₩13,360 | ₩13,092 | ₩13,239 | +0.81% | 6.1천 |
|---|
| 2026.07.31 | ₩13,226 | ₩13,573 | ₩13,226 | ₩13,239 | +0.10% | 6.5천 |
|---|
| 2026.07.30 | ₩13,413 | ₩13,854 | ₩12,986 | ₩13,213 | -1.49% | 1.4만 |
|---|
| 2026.07.29 | ₩13,026 | ₩13,694 | ₩13,026 | ₩13,694 | +5.13% | 1.2만 |
|---|
| 2026.07.28 | ₩13,079 | ₩13,760 | ₩12,732 | ₩13,360 | +2.15% | 2만 |
|---|
| 2026.07.27 | ₩13,934 | ₩14,375 | ₩12,905 | ₩12,919 | -7.29% | 3.5만 |
|---|
| 2026.07.24 | ₩14,054 | ₩14,362 | ₩13,587 | ₩13,694 | -2.57% | 1.2만 |
|---|
| 2026.07.23 | ₩13,640 | ₩14,068 | ₩13,440 | ₩13,694 | +0.39% | 2.3만 |
|---|
| 2026.07.22 | ₩14,068 | ₩14,455 | ₩13,720 | ₩13,720 | -2.47% | 9.4천 |
|---|
| 2026.07.21 | ₩14,696 | ₩14,869 | ₩13,680 | ₩14,134 | -3.82% | 2.5만 |
|---|
| 2026.07.20 | ₩14,776 | ₩15,030 | ₩14,482 | ₩14,696 | -0.54% | 1.2만 |
|---|
| 2026.07.17 | ₩14,802 | ₩14,843 | ₩14,696 | ₩14,776 | -0.18% | 7.2천 |
|---|
| 2026.07.16 | ₩14,843 | ₩14,909 | ₩14,696 | ₩14,909 | +0.45% | 6천 |
|---|
| 2026.07.15 | ₩14,696 | ₩14,829 | ₩14,642 | ₩14,776 | +0.55% | 7.4천 |
|---|
| 2026.07.14 | ₩14,829 | ₩15,030 | ₩14,629 | ₩14,843 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩15,030 | ₩15,030 | ₩14,789 | ₩14,949 | -0.53% | 1만 |
|---|
| 2026.07.10 | ₩14,802 | ₩14,989 | ₩14,415 | ₩14,976 | +1.17% | 1.4만 |
|---|
| 2026.07.09 | ₩14,549 | ₩15,096 | ₩14,268 | ₩14,829 | +1.93% | 9.9천 |
|---|
| 2026.07.08 | ₩14,789 | ₩15,083 | ₩14,321 | ₩14,509 | -1.90% | 1.1만 |
|---|
| 2026.07.07 | ₩15,056 | ₩15,056 | ₩14,375 | ₩14,802 | -1.69% | 1.6만 |
|---|
| 2026.07.06 | ₩15,364 | ₩15,871 | ₩14,682 | ₩14,949 | -2.70% | 1.3만 |
|---|
| 2026.07.02 | ₩14,909 | ₩15,364 | ₩14,175 | ₩15,364 | +3.05% | 2.8만 |
|---|
| 2026.07.01 | ₩14,562 | ₩15,030 | ₩14,495 | ₩14,709 | +1.01% | 6.2만 |
|---|
| 2026.06.30 | ₩14,455 | ₩14,869 | ₩13,694 | ₩14,709 | +1.76% | 4.9만 |
|---|
| 2026.06.29 | ₩14,976 | ₩15,898 | ₩14,709 | ₩14,776 | -1.34% | 6만 |
|---|
| 2026.06.26 | ₩15,898 | ₩16,045 | ₩14,402 | ₩14,802 | -6.89% | 37.4만 |
|---|
| 2026.06.25 | ₩16,045 | ₩16,045 | ₩15,283 | ₩15,938 | -0.67% | 3.2만 |
|---|
| 2026.06.24 | ₩16,032 | ₩17,060 | ₩15,591 | ₩15,911 | -0.75% | 3만 |
|---|
| 2026.06.23 | ₩14,843 | ₩16,245 | ₩14,843 | ₩15,831 | +6.66% | 2.3만 |
|---|
| 2026.06.22 | ₩14,936 | ₩15,070 | ₩14,028 | ₩14,468 | -3.13% | 3만 |
|---|
| 2026.06.18 | ₩14,255 | ₩15,217 | ₩14,255 | ₩15,056 | +5.62% | 3.1만 |
|---|
| 2026.06.17 | ₩14,762 | ₩15,096 | ₩13,734 | ₩14,175 | -3.98% | 2.1만 |
|---|
| 2026.06.16 | ₩13,760 | ₩14,762 | ₩13,533 | ₩14,762 | +7.28% | 1만 |
|---|
| 2026.06.15 | ₩14,709 | ₩15,096 | ₩13,760 | ₩13,827 | -5.99% | 2.2만 |
|---|
| 2026.06.12 | ₩15,283 | ₩15,497 | ₩14,295 | ₩14,709 | -3.76% | 2.1만 |
|---|
| 2026.06.11 | ₩14,321 | ₩16,472 | ₩14,081 | ₩15,470 | +8.02% | 7.8만 |
|---|
| 2026.06.10 | ₩13,613 | ₩14,696 | ₩13,613 | ₩14,348 | +5.40% | 1.8만 |
|---|
| 2026.06.09 | ₩13,974 | ₩14,054 | ₩13,507 | ₩13,654 | -2.29% | 1.6만 |
|---|
| 2026.06.08 | ₩13,092 | ₩13,921 | ₩12,879 | ₩13,854 | +5.82% | 3.1만 |
|---|
| 2026.06.05 | ₩13,132 | ₩13,654 | ₩12,959 | ₩13,186 | +0.41% | 1.8만 |
|---|
| 2026.06.04 | ₩13,279 | ₩13,760 | ₩13,279 | ₩13,279 | 0.00% | 1만 |
|---|
| 2026.06.03 | ₩12,825 | ₩13,453 | ₩12,705 | ₩13,360 | +4.17% | 4.4만 |
|---|
| 2026.06.02 | ₩13,159 | ₩13,480 | ₩12,945 | ₩12,986 | -1.32% | 3.2만 |
|---|
| 2026.06.01 | ₩13,560 | ₩13,800 | ₩13,173 | ₩13,239 | -2.36% | 1.9만 |
|---|
| 2026.05.29 | ₩14,161 | ₩14,161 | ₩13,600 | ₩13,654 | -3.58% | 1.5만 |
|---|
| 2026.05.28 | ₩13,159 | ₩14,575 | ₩13,159 | ₩14,081 | +7.01% | 4.3만 |
|---|
| 2026.05.27 | ₩13,279 | ₩13,627 | ₩12,798 | ₩13,173 | -0.80% | 3.3만 |
|---|
| 2026.05.26 | ₩13,547 | ₩13,694 | ₩12,959 | ₩13,266 | -2.07% | 1.8만 |
|---|
| 2026.05.22 | ₩13,760 | ₩14,696 | ₩13,253 | ₩13,453 | -2.23% | 1.7만 |
|---|
| 2026.05.21 | ₩13,213 | ₩15,083 | ₩12,518 | ₩13,854 | +4.85% | 4.7만 |
|---|
| 2026.05.20 | ₩13,787 | ₩13,894 | ₩12,905 | ₩13,293 | -3.59% | 2.4만 |
|---|
| 2026.05.19 | ₩15,217 | ₩15,217 | ₩12,545 | ₩13,360 | -12.20% | 7.1만 |
|---|
| 2026.05.18 | ₩14,028 | ₩15,096 | ₩14,028 | ₩14,455 | +3.05% | 2.4만 |
|---|
| 2026.05.15 | ₩14,054 | ₩14,495 | ₩13,680 | ₩14,028 | -0.19% | 1.8만 |
|---|
| 2026.05.14 | ₩13,066 | ₩14,201 | ₩13,026 | ₩13,680 | +4.70% | 5.8만 |
|---|
| 2026.05.13 | ₩12,732 | ₩13,253 | ₩12,531 | ₩12,732 | 0.00% | 6.5만 |
|---|
| 2026.05.12 | ₩12,652 | ₩12,825 | ₩12,531 | ₩12,692 | +0.32% | 1.3만 |
|---|
| 2026.05.11 | ₩12,558 | ₩13,146 | ₩12,558 | ₩12,758 | +1.60% | 1.9만 |
|---|
| 2026.05.08 | ₩12,999 | ₩13,119 | ₩12,451 | ₩12,758 | -1.85% | 2.4만 |
|---|
| 2026.05.07 | ₩12,545 | ₩12,852 | ₩12,131 | ₩12,772 | +1.81% | 1.5만 |
|---|
| 2026.05.06 | ₩12,598 | ₩13,159 | ₩11,890 | ₩12,438 | -1.27% | 8.1만 |
|---|
| 2026.05.05 | ₩12,905 | ₩13,092 | ₩12,598 | ₩12,598 | -2.38% | 2.3만 |
|---|
| 2026.05.04 | ₩12,692 | ₩13,186 | ₩12,558 | ₩12,892 | +1.58% | 4.1만 |
|---|
| 2026.05.01 | ₩12,358 | ₩12,638 | ₩12,358 | ₩12,398 | +0.32% | 9.5천 |
|---|
| 2026.04.30 | ₩12,411 | ₩12,772 | ₩12,358 | ₩12,358 | -0.43% | 3.3만 |
|---|
| 2026.04.29 | ₩12,358 | ₩12,772 | ₩12,318 | ₩12,371 | +0.11% | 2.9만 |
|---|
| 2026.04.28 | ₩12,291 | ₩13,119 | ₩12,171 | ₩12,371 | +0.65% | 1.8만 |
|---|
| 2026.04.27 | ₩12,625 | ₩12,718 | ₩12,344 | ₩12,358 | -2.12% | 2.6만 |
|---|
| 2026.04.24 | ₩12,638 | ₩13,159 | ₩12,531 | ₩12,531 | -0.85% | 1.5만 |
|---|
| 2026.04.23 | ₩12,652 | ₩13,052 | ₩12,478 | ₩12,825 | +1.37% | 1.9만 |
|---|
| 2026.04.22 | ₩12,625 | ₩12,825 | ₩12,277 | ₩12,491 | -1.06% | 3.8만 |
|---|
| 2026.04.21 | ₩12,157 | ₩13,092 | ₩11,997 | ₩12,451 | +2.42% | 5만 |
|---|
| 2026.04.20 | ₩12,558 | ₩12,692 | ₩11,797 | ₩12,010 | -4.36% | 3.8만 |
|---|
| 2026.04.17 | ₩12,505 | ₩13,293 | ₩12,331 | ₩12,451 | -0.43% | 6.3만 |
|---|
| 2026.04.16 | ₩12,371 | ₩12,692 | ₩12,344 | ₩12,358 | -0.11% | 2.2만 |
|---|
| 2026.04.15 | ₩12,879 | ₩12,932 | ₩12,304 | ₩12,424 | -3.53% | 3.7만 |
|---|
| 2026.04.14 | ₩11,756 | ₩12,652 | ₩11,583 | ₩12,384 | +5.34% | 10.7만 |
|---|
| 2026.04.13 | ₩12,638 | ₩12,892 | ₩11,863 | ₩11,863 | -6.13% | 3.9만 |
|---|
| 2026.04.10 | ₩13,346 | ₩13,346 | ₩12,064 | ₩12,852 | -3.70% | 7.9만 |
|---|
| 2026.04.09 | ₩13,867 | ₩13,867 | ₩12,972 | ₩13,186 | -4.91% | 1.9만 |
|---|
| 2026.04.08 | ₩13,627 | ₩14,482 | ₩13,159 | ₩13,266 | -2.65% | 2.8만 |
|---|
| 2026.04.07 | ₩13,426 | ₩14,054 | ₩12,518 | ₩13,092 | -2.49% | 5.6만 |
|---|
| 2026.04.06 | ₩14,722 | ₩15,444 | ₩13,493 | ₩13,493 | -8.35% | 4.7만 |
|---|
| 2026.04.02 | ₩16,165 | ₩16,165 | ₩13,480 | ₩14,175 | -12.31% | 5.2만 |
|---|
| 2026.04.01 | ₩17,889 | ₩17,889 | ₩16,045 | ₩16,165 | -9.63% | 5.5만 |
|---|
| 2026.03.31 | ₩19,144 | ₩19,144 | ₩18,236 | ₩18,971 | -0.91% | 1.7만 |
|---|
| 2026.03.30 | ₩18,516 | ₩19,291 | ₩18,516 | ₩19,078 | +3.03% | 8.5천 |
|---|
| 2026.03.27 | ₩19,265 | ₩19,305 | ₩18,904 | ₩19,078 | -0.97% | 5.2천 |
|---|
| 2026.03.26 | ₩16,726 | ₩18,784 | ₩16,726 | ₩18,476 | +10.46% | 2.6만 |
|---|
| 2026.03.25 | ₩17,635 | ₩17,969 | ₩17,367 | ₩17,942 | +1.74% | 1.4만 |
|---|
| 2026.03.24 | ₩17,274 | ₩17,795 | ₩16,993 | ₩17,100 | -1.01% | 1.7만 |
|---|
| 2026.03.23 | ₩17,408 | ₩17,782 | ₩16,900 | ₩17,274 | -0.77% | 1.1만 |
|---|
| 2026.03.20 | ₩17,528 | ₩18,035 | ₩16,766 | ₩16,953 | -3.28% | 3.8만 |
|---|
| 2026.03.19 | ₩17,287 | ₩17,835 | ₩17,114 | ₩17,608 | +1.85% | 1.1만 |
|---|
| 2026.03.18 | ₩18,156 | ₩18,650 | ₩17,114 | ₩17,261 | -4.93% | 3.1만 |
|---|
| 2026.03.17 | ₩18,703 | ₩18,864 | ₩17,942 | ₩18,410 | -1.57% | 2.1만 |
|---|
| 2026.03.16 | ₩18,423 | ₩18,997 | ₩17,474 | ₩18,784 | +1.96% | 1.4만 |
|---|
| 2026.03.13 | ₩19,104 | ₩19,131 | ₩18,383 | ₩18,450 | -3.43% | 1.6만 |
|---|
| 2026.03.12 | ₩19,251 | ₩19,558 | ₩18,944 | ₩19,198 | -0.28% | 1.7만 |
|---|
| 2026.03.11 | ₩19,505 | ₩19,745 | ₩19,331 | ₩19,679 | +0.89% | 1.3만 |
|---|
| 2026.03.10 | ₩19,438 | ₩19,986 | ₩18,917 | ₩19,505 | +0.34% | 3.4만 |
|---|
| 2026.03.09 | ₩19,505 | ₩19,759 | ₩18,971 | ₩19,705 | +1.03% | 2.5만 |
|---|
| 2026.03.06 | ₩19,812 | ₩20,026 | ₩19,505 | ₩19,505 | -1.55% | 1.9만 |
|---|
| 2026.03.05 | ₩20,093 | ₩20,093 | ₩19,692 | ₩20,039 | -0.27% | 1.2만 |
|---|
| 2026.03.04 | ₩20,440 | ₩20,440 | ₩20,039 | ₩20,240 | -0.98% | 5.6천 |
|---|
| 2026.03.03 | ₩19,759 | ₩20,360 | ₩19,639 | ₩20,173 | +2.10% | 5.9천 |
|---|
| 2026.03.02 | ₩20,160 | ₩20,494 | ₩20,039 | ₩20,146 | -0.07% | 6.5천 |
|---|
| 2026.02.27 | ₩19,973 | ₩20,400 | ₩19,839 | ₩20,213 | +1.20% | 6.7천 |
|---|
| 2026.02.26 | ₩20,013 | ₩20,280 | ₩19,999 | ₩19,999 | -0.07% | 1.4만 |
|---|
| 2026.02.25 | ₩20,013 | ₩20,280 | ₩19,933 | ₩20,240 | +1.13% | 4.5천 |
|---|
| 2026.02.24 | ₩20,280 | ₩20,413 | ₩19,745 | ₩20,173 | -0.53% | 1.5만 |
|---|
| 2026.02.23 | ₩20,293 | ₩20,307 | ₩19,438 | ₩20,160 | -0.66% | 2.5만 |
|---|
| 2026.02.20 | ₩20,039 | ₩20,494 | ₩20,026 | ₩20,494 | +2.27% | 1만 |
|---|
| 2026.02.19 | ₩19,852 | ₩20,320 | ₩19,665 | ₩20,280 | +2.15% | 1.4만 |
|---|
| 2026.02.18 | ₩20,066 | ₩20,226 | ₩19,558 | ₩19,745 | -1.60% | 2.1만 |
|---|
| 2026.02.17 | ₩18,984 | ₩20,079 | ₩18,984 | ₩20,053 | +5.63% | 2.3만 |
|---|
| 2026.02.13 | ₩19,585 | ₩19,772 | ₩18,971 | ₩19,011 | -2.93% | 2.6만 |
|---|
| 2026.02.12 | ₩18,864 | ₩19,131 | ₩18,663 | ₩18,864 | 0.00% | 1.7만 |
|---|
| 2026.02.11 | ₩20,026 | ₩20,039 | ₩17,929 | ₩18,917 | -5.54% | 3.8만 |
|---|
| 2026.02.10 | ₩20,574 | ₩20,574 | ₩19,184 | ₩19,184 | -6.75% | 1.9만 |
|---|
| 2026.02.09 | ₩20,520 | ₩20,934 | ₩20,307 | ₩20,320 | -0.98% | 2.1만 |
|---|
| 2026.02.06 | ₩20,747 | ₩21,375 | ₩20,507 | ₩20,520 | -1.09% | 1.3만 |
|---|
| 2026.02.05 | ₩20,841 | ₩21,295 | ₩20,721 | ₩20,721 | -0.58% | 6.5천 |
|---|
| 2026.02.04 | ₩21,255 | ₩21,602 | ₩20,854 | ₩21,255 | 0.00% | 1.1만 |
|---|
| 2026.02.03 | ₩22,030 | ₩22,043 | ₩20,921 | ₩21,175 | -3.88% | 7.4천 |
|---|
| 2026.02.02 | ₩21,202 | ₩22,003 | ₩21,202 | ₩21,856 | +3.09% | 9.4천 |
|---|
| 2026.01.30 | ₩20,881 | ₩21,482 | ₩20,707 | ₩21,242 | +1.73% | 1만 |
|---|
| 2026.01.29 | ₩21,108 | ₩21,309 | ₩20,601 | ₩21,081 | -0.13% | 7.6천 |
|---|
| 2026.01.28 | ₩21,041 | ₩21,041 | ₩20,627 | ₩20,747 | -1.40% | 9.2천 |
|---|
| 2026.01.27 | ₩21,255 | ₩21,295 | ₩20,908 | ₩21,295 | +0.19% | 1.1만 |
|---|
| 2026.01.26 | ₩21,362 | ₩21,362 | ₩20,975 | ₩21,215 | -0.69% | 7.6천 |
|---|
| 2026.01.23 | ₩21,910 | ₩21,910 | ₩21,041 | ₩21,041 | -3.96% | 1.2만 |
|---|
| 2026.01.22 | ₩22,177 | ₩22,578 | ₩21,576 | ₩22,017 | -0.72% | 1.5만 |
|---|
| 2026.01.21 | ₩21,803 | ₩22,324 | ₩21,803 | ₩22,190 | +1.78% | 7.5천 |
|---|
| 2026.01.20 | ₩21,041 | ₩21,977 | ₩20,975 | ₩21,856 | +3.87% | 1.7만 |
|---|
| 2026.01.16 | ₩20,908 | ₩21,322 | ₩20,387 | ₩21,148 | +1.15% | 7.1천 |
|---|
| 2026.01.15 | ₩20,427 | ₩21,322 | ₩20,373 | ₩20,894 | +2.29% | 1.1만 |
|---|
| 2026.01.14 | ₩20,614 | ₩20,707 | ₩20,053 | ₩20,373 | -1.17% | 1.8만 |
|---|
| 2026.01.13 | ₩20,654 | ₩20,654 | ₩20,200 | ₩20,641 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩20,574 | ₩20,707 | ₩20,320 | ₩20,707 | +0.65% | 1.9만 |
|---|
| 2026.01.09 | ₩20,881 | ₩20,881 | ₩20,520 | ₩20,574 | -1.47% | 2.6만 |
|---|
| 2026.01.08 | ₩20,788 | ₩21,295 | ₩20,454 | ₩20,707 | -0.39% | 6.1만 |
|---|
| 2026.01.07 | ₩21,549 | ₩21,549 | ₩20,694 | ₩20,734 | -3.78% | 3만 |
|---|
| 2026.01.06 | ₩21,242 | ₩22,284 | ₩21,148 | ₩21,549 | +1.45% | 4만 |
|---|
| 2026.01.05 | ₩20,868 | ₩21,896 | ₩20,721 | ₩21,028 | +0.77% | 1.6만 |
|---|
| 2026.01.02 | ₩21,896 | ₩21,910 | ₩20,948 | ₩21,055 | -3.84% | 1.7만 |
|---|
| 2025.12.31 | ₩21,830 | ₩21,963 | ₩21,442 | ₩21,736 | -0.43% | 6.9천 |
|---|
| 2025.12.30 | ₩22,043 | ₩22,284 | ₩21,509 | ₩21,509 | -2.42% | 5.7천 |
|---|
| 2025.12.29 | ₩21,469 | ₩22,431 | ₩21,469 | ₩21,990 | +2.43% | 9.4천 |
|---|
| 2025.12.26 | ₩21,335 | ₩22,578 | ₩20,868 | ₩21,108 | -1.06% | 5.9천 |
|---|
| 2025.12.24 | ₩22,578 | ₩22,578 | ₩21,108 | ₩21,469 | -4.91% | 4천 |
|---|
| 2025.12.23 | ₩22,685 | ₩22,685 | ₩21,696 | ₩21,803 | -3.89% | 4.4천 |
|---|
| 2025.12.22 | ₩22,311 | ₩22,858 | ₩22,217 | ₩22,671 | +1.62% | 1.3만 |
|---|
| 2025.12.19 | ₩23,313 | ₩23,887 | ₩22,337 | ₩22,551 | -3.27% | 1.6만 |
|---|
| 2025.12.18 | ₩23,446 | ₩23,526 | ₩23,139 | ₩23,366 | -0.34% | 1.1만 |
|---|
| 2025.12.17 | ₩24,208 | ₩24,715 | ₩23,353 | ₩23,620 | -2.43% | 9.4천 |
|---|
| 2025.12.16 | ₩23,727 | ₩24,502 | ₩23,259 | ₩24,181 | +1.91% | 1.2만 |
|---|
| 2025.12.15 | ₩24,141 | ₩24,555 | ₩23,526 | ₩24,555 | +1.72% | 1.2만 |
|---|
| 2025.12.12 | ₩24,034 | ₩24,381 | ₩23,379 | ₩24,007 | -0.11% | 1.3만 |
|---|
| 2025.12.11 | ₩22,618 | ₩24,702 | ₩22,618 | ₩23,860 | +5.49% | 2.9만 |
|---|
| 2025.12.10 | ₩21,375 | ₩23,646 | ₩21,375 | ₩22,898 | +7.12% | 1.6만 |
|---|
| 2025.12.09 | ₩22,244 | ₩22,337 | ₩21,723 | ₩21,776 | -2.10% | 1.5만 |
|---|
| 2025.12.08 | ₩23,326 | ₩24,047 | ₩22,030 | ₩22,150 | -5.04% | 9.8천 |
|---|
| 2025.12.05 | ₩24,715 | ₩24,715 | ₩23,059 | ₩23,059 | -6.70% | 5.7천 |
|---|
| 2025.12.04 | ₩23,473 | ₩23,954 | ₩22,578 | ₩23,713 | +1.02% | 2.1만 |
|---|
| 2025.12.03 | ₩23,633 | ₩23,847 | ₩22,938 | ₩23,620 | -0.06% | 1.9만 |
|---|
| 2025.12.02 | ₩24,461 | ₩24,461 | ₩23,353 | ₩23,620 | -3.44% | 7.6천 |
|---|
| 2025.12.01 | ₩25,049 | ₩25,691 | ₩24,047 | ₩24,288 | -3.04% | 1.1만 |
|---|
| 2025.11.28 | ₩25,103 | ₩25,103 | ₩24,715 | ₩24,916 | -0.75% | 1.8천 |
|---|
| 2025.11.26 | ₩24,301 | ₩25,290 | ₩24,301 | ₩24,755 | +1.87% | 8.5천 |
|---|
| 2025.11.25 | ₩24,181 | ₩24,715 | ₩23,994 | ₩24,154 | -0.11% | 1.2만 |
|---|
| 2025.11.24 | ₩24,314 | ₩24,502 | ₩23,860 | ₩23,860 | -1.87% | 1.1만 |
|---|
| 2025.11.21 | ₩23,620 | ₩24,582 | ₩23,620 | ₩24,301 | +2.88% | 4.2천 |
|---|
| 2025.11.20 | ₩24,769 | ₩24,769 | ₩23,540 | ₩23,540 | -4.96% | 1만 |
|---|
| 2025.11.19 | ₩24,528 | ₩24,876 | ₩24,208 | ₩24,542 | +0.05% | 4천 |
|---|
| 2025.11.18 | ₩23,646 | ₩24,889 | ₩23,313 | ₩24,368 | +3.05% | 4.4만 |
|---|
| 2025.11.17 | ₩24,341 | ₩24,408 | ₩23,419 | ₩23,513 | -3.40% | 1.6만 |
|---|
| 2025.11.14 | ₩24,635 | ₩25,650 | ₩23,406 | ₩24,154 | -1.95% | 2.7만 |
|---|
| 2025.11.13 | ₩23,820 | ₩25,143 | ₩23,406 | ₩24,648 | +3.48% | 1.7만 |
|---|
| 2025.11.12 | ₩25,744 | ₩26,051 | ₩25,196 | ₩25,343 | -1.56% | 1.9만 |
|---|
| 2025.11.11 | ₩25,383 | ₩25,984 | ₩24,982 | ₩25,624 | +0.95% | 9.4천 |
|---|
| 2025.11.10 | ₩24,982 | ₩26,051 | ₩24,742 | ₩24,795 | -0.75% | 1.3만 |
|---|
| 2025.11.07 | ₩25,116 | ₩25,223 | ₩24,515 | ₩24,528 | -2.34% | 1.3만 |
|---|
| 2025.11.06 | ₩26,185 | ₩26,185 | ₩25,049 | ₩25,049 | -4.34% | 8.7천 |
|---|
| 2025.11.05 | ₩26,171 | ₩26,652 | ₩25,918 | ₩26,185 | +0.05% | 1.1만 |
|---|
| 2025.11.04 | ₩25,544 | ₩26,652 | ₩25,544 | ₩26,519 | +3.82% | 2.7만 |
|---|
| 2025.11.03 | ₩25,530 | ₩26,171 | ₩25,530 | ₩25,797 | +1.05% | 7.6천 |
|---|
| 2025.10.31 | ₩25,650 | ₩25,837 | ₩25,517 | ₩25,544 | -0.42% | 4.6천 |
|---|
| 2025.10.30 | ₩25,530 | ₩25,998 | ₩25,530 | ₩25,837 | +1.20% | 8.2천 |
|---|
| 2025.10.29 | ₩26,385 | ₩26,546 | ₩25,584 | ₩25,691 | -2.63% | 3.4만 |
|---|
| 2025.10.28 | ₩25,650 | ₩26,519 | ₩25,570 | ₩26,452 | +3.12% | 3.2만 |
|---|
| 2025.10.27 | ₩25,784 | ₩26,158 | ₩25,116 | ₩25,731 | -0.21% | 2.4만 |
|---|
| 2025.10.24 | ₩26,065 | ₩26,305 | ₩25,731 | ₩25,784 | -1.08% | 1만 |
|---|
| 2025.10.23 | ₩25,383 | ₩25,757 | ₩25,183 | ₩25,530 | +0.58% | 8.2천 |
|---|
| 2025.10.22 | ₩24,341 | ₩25,076 | ₩24,101 | ₩25,076 | +3.02% | 1.5만 |
|---|
| 2025.10.21 | ₩24,181 | ₩24,662 | ₩23,980 | ₩24,074 | -0.44% | 1.9만 |
|---|
| 2025.10.20 | ₩23,847 | ₩24,715 | ₩23,553 | ₩24,475 | +2.63% | 1.4만 |
|---|
| 2025.10.17 | ₩24,822 | ₩24,916 | ₩23,379 | ₩23,646 | -4.74% | 3.6만 |
|---|
| 2025.10.16 | ₩26,692 | ₩26,692 | ₩24,969 | ₩24,969 | -6.46% | 2만 |
|---|
| 2025.10.15 | ₩26,813 | ₩26,813 | ₩26,372 | ₩26,759 | -0.20% | 1.1만 |
|---|
| 2025.10.14 | ₩26,880 | ₩26,920 | ₩26,479 | ₩26,786 | -0.35% | 1.3만 |
|---|
| 2025.10.13 | ₩27,387 | ₩27,788 | ₩26,719 | ₩26,920 | -1.71% | 2만 |
|---|
| 2025.10.10 | ₩27,454 | ₩27,454 | ₩26,318 | ₩26,318 | -4.14% | 5.9천 |
|---|