시장 데이터를 불러오는 중
전체 종목
풀크럼 테라퓨틱스 과거 주가
Fulcrum Therapeutics, Inc. - Common Stock · FULC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fulcrum Therapeutics, Inc. - Common Stock · FULC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,028 | ₩5,075 | ₩4,988 | ₩5,055 | +0.53% | 179.9만 |
| 2026.10.08 | ₩4,908 | ₩5,062 | ₩4,908 | ₩5,028 | +2.46% | 263.2만 |
| 2026.10.07 | ₩4,961 | ₩4,988 | ₩4,921 | ₩4,921 | -0.81% | 104.2만 |
| 2026.10.06 | ₩4,988 | ₩4,995 | ₩4,935 | ₩4,948 | -0.81% | 75.7만 |
| 2026.10.05 | ₩4,961 | ₩5,002 | ₩4,935 | ₩4,975 | +0.27% | 106.2만 |
| 2026.10.02 | ₩4,988 | ₩5,042 | ₩4,894 | ₩4,948 | -0.81% | 154만 |
| 2026.10.01 | ₩4,961 | ₩4,988 | ₩4,921 | ₩4,935 | -0.54% | 122.8만 |
| 2026.09.30 | ₩5,002 | ₩5,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,914 |
| ₩4,961 |
| -0.80% |
| 191.8만 |
| 2026.09.29 | ₩5,002 | ₩5,075 | ₩4,941 | ₩4,961 | -0.80% | 184.3만 |
|---|
| 2026.09.28 | ₩5,028 | ₩5,042 | ₩4,975 | ₩4,988 | -0.80% | 90.1만 |
|---|
| 2026.09.25 | ₩5,095 | ₩5,109 | ₩4,975 | ₩5,015 | -1.58% | 249.3만 |
|---|
| 2026.09.24 | ₩5,122 | ₩5,122 | ₩5,022 | ₩5,075 | -0.92% | 194.8만 |
|---|
| 2026.09.23 | ₩5,176 | ₩5,176 | ₩5,089 | ₩5,109 | -1.30% | 119.4만 |
|---|
| 2026.09.22 | ₩5,095 | ₩5,156 | ₩5,082 | ₩5,149 | +1.05% | 97.9만 |
|---|
| 2026.09.21 | ₩5,095 | ₩5,095 | ₩5,028 | ₩5,095 | 0.00% | 73.1만 |
|---|
| 2026.09.18 | ₩5,055 | ₩5,102 | ₩5,035 | ₩5,042 | -0.27% | 365.6만 |
|---|
| 2026.09.17 | ₩5,109 | ₩5,122 | ₩5,035 | ₩5,055 | -1.05% | 88.8만 |
|---|
| 2026.09.16 | ₩5,095 | ₩5,116 | ₩5,055 | ₩5,082 | -0.26% | 112.5만 |
|---|
| 2026.09.15 | ₩5,095 | ₩5,095 | ₩5,028 | ₩5,069 | -0.53% | 132.7만 |
|---|
| 2026.09.14 | ₩5,122 | ₩5,122 | ₩5,062 | ₩5,082 | -0.79% | 70.7만 |
|---|
| 2026.09.11 | ₩5,162 | ₩5,162 | ₩5,069 | ₩5,095 | -1.30% | 81.5만 |
|---|
| 2026.09.10 | ₩5,122 | ₩5,142 | ₩5,082 | ₩5,095 | -0.52% | 132.8만 |
|---|
| 2026.09.09 | ₩5,122 | ₩5,162 | ₩5,069 | ₩5,149 | +0.52% | 138.5만 |
|---|
| 2026.09.08 | ₩5,095 | ₩5,162 | ₩5,089 | ₩5,122 | +0.53% | 111만 |
|---|
| 2026.09.04 | ₩5,109 | ₩5,169 | ₩5,095 | ₩5,162 | +1.05% | 100.5만 |
|---|
| 2026.09.03 | ₩5,189 | ₩5,216 | ₩5,122 | ₩5,149 | -0.78% | 143.6만 |
|---|
| 2026.09.02 | ₩5,203 | ₩5,230 | ₩5,129 | ₩5,162 | -0.77% | 163.4만 |
|---|
| 2026.09.01 | ₩5,162 | ₩5,203 | ₩5,122 | ₩5,189 | +0.52% | 168.2만 |
|---|
| 2026.08.31 | ₩5,136 | ₩5,250 | ₩5,090 | ₩5,216 | +1.57% | 179.8만 |
|---|
| 2026.08.28 | ₩5,122 | ₩5,189 | ₩5,069 | ₩5,162 | +0.79% | 189.1만 |
|---|
| 2026.08.27 | ₩5,176 | ₩5,216 | ₩5,129 | ₩5,162 | -0.26% | 78.5만 |
|---|
| 2026.08.26 | ₩5,176 | ₩5,203 | ₩5,122 | ₩5,176 | 0.00% | 85.5만 |
|---|
| 2026.08.25 | ₩5,189 | ₩5,216 | ₩5,142 | ₩5,176 | -0.26% | 132만 |
|---|
| 2026.08.24 | ₩5,142 | ₩5,176 | ₩5,069 | ₩5,149 | +0.13% | 85.6만 |
|---|
| 2026.08.21 | ₩5,162 | ₩5,230 | ₩5,069 | ₩5,136 | -0.52% | 151.3만 |
|---|
| 2026.08.20 | ₩5,203 | ₩5,239 | ₩5,109 | ₩5,162 | -0.77% | 119.8만 |
|---|
| 2026.08.19 | ₩5,230 | ₩5,283 | ₩5,169 | ₩5,243 | +0.26% | 217.9만 |
|---|
| 2026.08.18 | ₩5,162 | ₩5,230 | ₩5,022 | ₩5,189 | +0.52% | 275.1만 |
|---|
| 2026.08.17 | ₩5,109 | ₩5,230 | ₩5,030 | ₩5,149 | +0.79% | 844만 |
|---|
| 2026.08.14 | ₩4,961 | ₩5,035 | ₩4,894 | ₩5,015 | +1.08% | 98만 |
|---|
| 2026.08.13 | ₩5,028 | ₩5,042 | ₩4,881 | ₩4,975 | -1.07% | 135.8만 |
|---|
| 2026.08.12 | ₩4,961 | ₩5,015 | ₩4,847 | ₩4,988 | +0.54% | 90.1만 |
|---|
| 2026.08.11 | ₩5,055 | ₩5,062 | ₩4,901 | ₩4,948 | -2.12% | 80.4만 |
|---|
| 2026.08.10 | ₩5,162 | ₩5,189 | ₩5,015 | ₩5,028 | -2.60% | 112.2만 |
|---|
| 2026.08.07 | ₩5,136 | ₩5,243 | ₩5,055 | ₩5,216 | +1.57% | 146만 |
|---|
| 2026.08.06 | ₩5,042 | ₩5,116 | ₩4,941 | ₩5,055 | +0.27% | 104.2만 |
|---|
| 2026.08.05 | ₩5,095 | ₩5,122 | ₩4,988 | ₩5,055 | -0.79% | 125.4만 |
|---|
| 2026.08.04 | ₩5,002 | ₩5,142 | ₩4,955 | ₩5,095 | +1.88% | 234.9만 |
|---|
| 2026.08.03 | ₩4,867 | ₩4,995 | ₩4,752 | ₩4,975 | +2.20% | 226.2만 |
|---|
| 2026.07.31 | ₩4,988 | ₩5,002 | ₩4,653 | ₩4,800 | -3.76% | 352.5만 |
|---|
| 2026.07.30 | ₩4,827 | ₩5,028 | ₩4,800 | ₩4,988 | +3.33% | 114.7만 |
|---|
| 2026.07.29 | ₩4,948 | ₩5,042 | ₩4,814 | ₩4,854 | -1.90% | 111.3만 |
|---|
| 2026.07.28 | ₩5,002 | ₩5,042 | ₩4,854 | ₩4,988 | -0.27% | 120.5만 |
|---|
| 2026.07.27 | ₩5,042 | ₩5,109 | ₩4,961 | ₩5,002 | -0.80% | 59만 |
|---|
| 2026.07.24 | ₩5,069 | ₩5,109 | ₩4,961 | ₩4,988 | -1.59% | 57.3만 |
|---|
| 2026.07.23 | ₩4,881 | ₩5,069 | ₩4,861 | ₩5,042 | +3.30% | 83만 |
|---|
| 2026.07.22 | ₩4,948 | ₩5,008 | ₩4,841 | ₩4,961 | +0.27% | 142.2만 |
|---|
| 2026.07.21 | ₩4,854 | ₩5,022 | ₩4,854 | ₩4,935 | +1.66% | 152.6만 |
|---|
| 2026.07.20 | ₩4,975 | ₩5,062 | ₩4,800 | ₩4,854 | -2.43% | 82.2만 |
|---|
| 2026.07.17 | ₩4,653 | ₩5,075 | ₩4,640 | ₩4,894 | +5.19% | 230.5만 |
|---|
| 2026.07.16 | ₩5,055 | ₩5,063 | ₩4,626 | ₩4,693 | -7.16% | 272.5만 |
|---|
| 2026.07.15 | ₩4,827 | ₩4,854 | ₩4,680 | ₩4,774 | -1.11% | 101.9만 |
|---|
| 2026.07.14 | ₩4,814 | ₩4,874 | ₩4,693 | ₩4,814 | 0.00% | 130.1만 |
|---|
| 2026.07.13 | ₩4,693 | ₩4,760 | ₩4,572 | ₩4,747 | +1.14% | 172.1만 |
|---|
| 2026.07.10 | ₩4,814 | ₩4,854 | ₩4,566 | ₩4,693 | -2.51% | 155.8만 |
|---|
| 2026.07.09 | ₩5,002 | ₩5,028 | ₩4,733 | ₩4,814 | -3.75% | 187.8만 |
|---|
| 2026.07.08 | ₩5,028 | ₩5,055 | ₩4,841 | ₩5,002 | -0.53% | 256만 |
|---|
| 2026.07.07 | ₩4,988 | ₩5,209 | ₩4,975 | ₩5,055 | +1.34% | 275.2만 |
|---|
| 2026.07.06 | ₩5,162 | ₩5,230 | ₩4,908 | ₩4,988 | -3.38% | 149만 |
|---|
| 2026.07.02 | ₩4,948 | ₩5,162 | ₩4,881 | ₩5,149 | +4.07% | 171만 |
|---|
| 2026.07.01 | ₩4,948 | ₩5,035 | ₩4,841 | ₩4,881 | -1.36% | 163.8만 |
|---|
| 2026.06.30 | ₩5,028 | ₩5,250 | ₩4,894 | ₩4,908 | -2.40% | 242.3만 |
|---|
| 2026.06.29 | ₩5,095 | ₩5,122 | ₩4,834 | ₩5,002 | -1.84% | 151.7만 |
|---|
| 2026.06.26 | ₩4,841 | ₩5,136 | ₩4,760 | ₩5,095 | +5.26% | 493.4만 |
|---|
| 2026.06.25 | ₩5,069 | ₩5,176 | ₩4,827 | ₩4,841 | -4.50% | 310.2만 |
|---|
| 2026.06.24 | ₩5,162 | ₩5,384 | ₩4,928 | ₩5,042 | -2.34% | 366.7만 |
|---|
| 2026.06.23 | ₩4,948 | ₩5,216 | ₩4,948 | ₩5,162 | +4.34% | 281.4만 |
|---|
| 2026.06.22 | ₩4,948 | ₩5,209 | ₩4,867 | ₩5,055 | +2.17% | 287.2만 |
|---|
| 2026.06.18 | ₩4,774 | ₩4,975 | ₩4,640 | ₩4,961 | +3.93% | 610.1만 |
|---|
| 2026.06.17 | ₩4,680 | ₩4,834 | ₩4,626 | ₩4,693 | +0.29% | 1046.8만 |
|---|
| 2026.06.16 | ₩4,720 | ₩4,881 | ₩4,599 | ₩4,640 | -1.70% | 602.7만 |
|---|
| 2026.06.15 | ₩4,720 | ₩4,854 | ₩4,653 | ₩4,707 | -0.28% | 333.5만 |
|---|
| 2026.06.12 | ₩4,774 | ₩4,841 | ₩4,599 | ₩4,626 | -3.09% | 134.4만 |
|---|
| 2026.06.11 | ₩4,774 | ₩4,841 | ₩4,633 | ₩4,760 | -0.28% | 250만 |
|---|
| 2026.06.10 | ₩4,693 | ₩4,881 | ₩4,479 | ₩4,707 | +0.29% | 246만 |
|---|
| 2026.06.09 | ₩4,680 | ₩4,854 | ₩4,505 | ₩4,720 | +0.86% | 398.5만 |
|---|
| 2026.06.08 | ₩4,700 | ₩4,867 | ₩4,505 | ₩4,613 | -1.85% | 331.4만 |
|---|
| 2026.06.05 | ₩4,505 | ₩4,961 | ₩4,425 | ₩4,948 | +9.82% | 395.5만 |
|---|
| 2026.06.04 | ₩4,412 | ₩4,546 | ₩4,304 | ₩4,519 | +2.43% | 481.6만 |
|---|
| 2026.06.03 | ₩4,170 | ₩4,385 | ₩4,143 | ₩4,318 | +3.54% | 559.9만 |
|---|
| 2026.06.02 | ₩4,173 | ₩4,371 | ₩3,795 | ₩4,210 | +0.90% | 3280.4만 |
|---|
| 2026.06.01 | ₩9,413 | ₩9,413 | ₩8,555 | ₩8,609 | -8.55% | 312.2만 |
|---|
| 2026.05.29 | ₩9,158 | ₩9,480 | ₩8,997 | ₩9,279 | +1.32% | 39.1만 |
|---|
| 2026.05.28 | ₩9,091 | ₩9,158 | ₩8,957 | ₩9,145 | +0.59% | 31.4만 |
|---|
| 2026.05.27 | ₩9,064 | ₩9,386 | ₩9,038 | ₩9,091 | +0.30% | 32.6만 |
|---|
| 2026.05.26 | ₩8,823 | ₩9,105 | ₩8,656 | ₩9,064 | +2.74% | 36.9만 |
|---|
| 2026.05.22 | ₩9,011 | ₩9,078 | ₩8,749 | ₩8,810 | -2.23% | 30.6만 |
|---|
| 2026.05.21 | ₩8,461 | ₩8,904 | ₩8,340 | ₩8,837 | +4.44% | 40.3만 |
|---|
| 2026.05.20 | ₩8,005 | ₩8,588 | ₩8,005 | ₩8,515 | +6.37% | 51.8만 |
|---|
| 2026.05.19 | ₩8,099 | ₩8,179 | ₩7,884 | ₩7,925 | -2.15% | 49.2만 |
|---|
| 2026.05.18 | ₩8,971 | ₩9,132 | ₩8,153 | ₩8,166 | -8.97% | 57.3만 |
|---|
| 2026.05.15 | ₩9,359 | ₩9,420 | ₩8,890 | ₩8,971 | -4.15% | 43.1만 |
|---|
| 2026.05.14 | ₩9,762 | ₩9,815 | ₩9,266 | ₩9,534 | -2.34% | 50.1만 |
|---|
| 2026.05.13 | ₩9,319 | ₩9,762 | ₩9,192 | ₩9,722 | +4.32% | 53.6만 |
|---|
| 2026.05.12 | ₩9,400 | ₩9,567 | ₩9,239 | ₩9,333 | -0.71% | 59.9만 |
|---|
| 2026.05.11 | ₩9,668 | ₩10,057 | ₩9,292 | ₩9,386 | -2.91% | 63.4만 |
|---|
| 2026.05.08 | ₩9,225 | ₩9,561 | ₩9,145 | ₩9,400 | +1.89% | 64.6만 |
|---|
| 2026.05.07 | ₩9,534 | ₩9,574 | ₩9,185 | ₩9,225 | -3.23% | 45.9만 |
|---|
| 2026.05.06 | ₩9,467 | ₩9,648 | ₩9,386 | ₩9,534 | +0.71% | 54.7만 |
|---|
| 2026.05.05 | ₩9,467 | ₩9,681 | ₩9,185 | ₩9,413 | -0.57% | 59.9만 |
|---|
| 2026.05.04 | ₩9,856 | ₩10,231 | ₩9,380 | ₩9,413 | -4.49% | 75만 |
|---|
| 2026.05.01 | ₩9,534 | ₩9,936 | ₩9,386 | ₩9,869 | +3.52% | 76.7만 |
|---|
| 2026.04.30 | ₩9,587 | ₩9,775 | ₩9,480 | ₩9,561 | -0.28% | 74.4만 |
|---|
| 2026.04.29 | ₩9,809 | ₩9,976 | ₩9,225 | ₩9,587 | -2.26% | 102.8만 |
|---|
| 2026.04.28 | ₩10,352 | ₩10,868 | ₩9,943 | ₩9,976 | -3.63% | 68.3만 |
|---|
| 2026.04.27 | ₩10,037 | ₩10,580 | ₩9,400 | ₩10,352 | +3.14% | 114.5만 |
|---|
| 2026.04.24 | ₩10,767 | ₩10,767 | ₩10,232 | ₩10,513 | -2.37% | 83.9만 |
|---|
| 2026.04.23 | ₩10,285 | ₩11,129 | ₩10,258 | ₩10,834 | +5.35% | 71.9만 |
|---|
| 2026.04.22 | ₩10,164 | ₩10,741 | ₩10,164 | ₩10,392 | +2.24% | 81.7만 |
|---|
| 2026.04.21 | ₩10,727 | ₩10,761 | ₩10,030 | ₩10,097 | -5.87% | 83.9만 |
|---|
| 2026.04.20 | ₩11,036 | ₩11,223 | ₩10,566 | ₩10,647 | -3.52% | 72.7만 |
|---|
| 2026.04.17 | ₩10,915 | ₩11,217 | ₩10,566 | ₩11,116 | +1.84% | 103.7만 |
|---|
| 2026.04.16 | ₩11,062 | ₩11,083 | ₩10,607 | ₩10,714 | -3.15% | 99.8만 |
|---|
| 2026.04.15 | ₩10,620 | ₩11,062 | ₩10,539 | ₩11,062 | +4.17% | 70.6만 |
|---|
| 2026.04.14 | ₩10,446 | ₩10,888 | ₩10,298 | ₩10,593 | +1.41% | 103.6만 |
|---|
| 2026.04.13 | ₩10,084 | ₩10,446 | ₩10,084 | ₩10,365 | +2.79% | 57만 |
|---|
| 2026.04.10 | ₩10,566 | ₩10,573 | ₩9,923 | ₩10,124 | -4.19% | 105.5만 |
|---|
| 2026.04.09 | ₩10,499 | ₩10,767 | ₩10,486 | ₩10,607 | +1.02% | 60.1만 |
|---|
| 2026.04.08 | ₩10,995 | ₩11,076 | ₩10,392 | ₩10,593 | -3.66% | 55.3만 |
|---|
| 2026.04.07 | ₩10,379 | ₩10,586 | ₩9,909 | ₩10,499 | +1.16% | 91.2만 |
|---|
| 2026.04.06 | ₩10,741 | ₩11,129 | ₩10,486 | ₩10,499 | -2.25% | 75.7만 |
|---|
| 2026.04.02 | ₩9,802 | ₩10,875 | ₩9,789 | ₩10,781 | +9.99% | 101.2만 |
|---|
| 2026.04.01 | ₩10,392 | ₩10,714 | ₩9,963 | ₩10,030 | -3.48% | 73.8만 |
|---|
| 2026.03.31 | ₩9,064 | ₩10,727 | ₩9,064 | ₩10,285 | +13.46% | 464.5만 |
|---|
| 2026.03.30 | ₩9,239 | ₩9,239 | ₩8,676 | ₩8,823 | -4.50% | 56만 |
|---|
| 2026.03.27 | ₩9,292 | ₩9,386 | ₩8,957 | ₩9,024 | -2.89% | 39.1만 |
|---|
| 2026.03.26 | ₩9,252 | ₩9,547 | ₩9,232 | ₩9,306 | +0.58% | 34.3만 |
|---|
| 2026.03.25 | ₩9,091 | ₩9,601 | ₩9,091 | ₩9,359 | +2.95% | 50.7만 |
|---|
| 2026.03.24 | ₩9,078 | ₩9,145 | ₩8,796 | ₩8,984 | -1.03% | 126만 |
|---|
| 2026.03.23 | ₩9,359 | ₩9,534 | ₩9,044 | ₩9,239 | -1.29% | 87.7만 |
|---|
| 2026.03.20 | ₩9,440 | ₩9,587 | ₩9,011 | ₩9,078 | -3.84% | 443.5만 |
|---|
| 2026.03.19 | ₩9,212 | ₩9,440 | ₩9,011 | ₩9,440 | +2.47% | 144.5만 |
|---|
| 2026.03.18 | ₩10,017 | ₩10,017 | ₩9,172 | ₩9,279 | -7.36% | 131.2만 |
|---|
| 2026.03.17 | ₩9,963 | ₩10,258 | ₩9,794 | ₩9,963 | 0.00% | 161.8만 |
|---|
| 2026.03.16 | ₩10,419 | ₩10,727 | ₩9,949 | ₩9,976 | -4.25% | 85.6만 |
|---|
| 2026.03.13 | ₩10,231 | ₩10,499 | ₩9,842 | ₩10,258 | +0.26% | 53.7만 |
|---|
| 2026.03.12 | ₩10,285 | ₩10,379 | ₩9,976 | ₩10,231 | -0.52% | 80.5만 |
|---|
| 2026.03.11 | ₩10,647 | ₩10,821 | ₩10,043 | ₩10,446 | -1.89% | 105.9만 |
|---|
| 2026.03.10 | ₩10,875 | ₩11,129 | ₩10,593 | ₩10,741 | -1.23% | 116.4만 |
|---|
| 2026.03.09 | ₩10,486 | ₩10,881 | ₩10,177 | ₩10,647 | +1.53% | 103.4만 |
|---|
| 2026.03.06 | ₩10,781 | ₩11,331 | ₩10,653 | ₩10,955 | +1.62% | 77.3만 |
|---|
| 2026.03.05 | ₩10,995 | ₩11,049 | ₩10,633 | ₩10,942 | -0.49% | 95.7만 |
|---|
| 2026.03.04 | ₩10,553 | ₩11,465 | ₩10,472 | ₩11,197 | +6.10% | 70만 |
|---|
| 2026.03.03 | ₩10,285 | ₩11,262 | ₩10,164 | ₩10,553 | +2.61% | 160.6만 |
|---|
| 2026.03.02 | ₩10,955 | ₩11,076 | ₩10,084 | ₩10,472 | -4.41% | 356.8만 |
|---|
| 2026.02.27 | ₩11,639 | ₩11,847 | ₩11,062 | ₩11,237 | -3.46% | 76만 |
|---|
| 2026.02.26 | ₩11,947 | ₩12,122 | ₩11,572 | ₩11,706 | -2.02% | 87.4만 |
|---|
| 2026.02.25 | ₩11,210 | ₩12,524 | ₩11,170 | ₩12,041 | +7.42% | 228.1만 |
|---|
| 2026.02.24 | ₩12,940 | ₩13,972 | ₩11,384 | ₩11,505 | -11.09% | 416.3만 |
|---|
| 2026.02.23 | ₩14,857 | ₩15,273 | ₩14,180 | ₩14,602 | -1.71% | 112.5만 |
|---|
| 2026.02.20 | ₩15,541 | ₩15,943 | ₩14,683 | ₩14,750 | -5.09% | 83.4만 |
|---|
| 2026.02.19 | ₩14,522 | ₩16,131 | ₩14,522 | ₩15,729 | +8.31% | 111.8만 |
|---|
| 2026.02.18 | ₩14,334 | ₩15,487 | ₩14,334 | ₩14,669 | +2.34% | 62.8만 |
|---|
| 2026.02.17 | ₩14,093 | ₩14,509 | ₩13,744 | ₩14,294 | +1.43% | 81.2만 |
|---|
| 2026.02.13 | ₩14,509 | ₩14,978 | ₩14,234 | ₩14,254 | -1.76% | 38.2만 |
|---|
| 2026.02.12 | ₩14,589 | ₩14,871 | ₩14,031 | ₩14,562 | -0.18% | 46.3만 |
|---|
| 2026.02.11 | ₩13,892 | ₩14,576 | ₩13,463 | ₩14,576 | +4.92% | 85.6만 |
|---|
| 2026.02.10 | ₩13,583 | ₩14,093 | ₩13,500 | ₩13,865 | +2.07% | 47.3만 |
|---|
| 2026.02.09 | ₩13,114 | ₩13,851 | ₩12,564 | ₩13,717 | +4.60% | 39.4만 |
|---|
| 2026.02.06 | ₩13,020 | ₩13,409 | ₩12,893 | ₩13,060 | +0.31% | 48.9만 |
|---|
| 2026.02.05 | ₩13,208 | ₩14,093 | ₩12,759 | ₩12,806 | -3.05% | 44.7만 |
|---|
| 2026.02.04 | ₩14,012 | ₩14,012 | ₩12,967 | ₩13,275 | -5.26% | 47.5만 |
|---|
| 2026.02.03 | ₩14,388 | ₩14,623 | ₩13,838 | ₩14,066 | -2.24% | 36.4만 |
|---|
| 2026.02.02 | ₩14,415 | ₩14,897 | ₩14,046 | ₩14,374 | -0.28% | 49.7만 |
|---|
| 2026.01.30 | ₩14,535 | ₩14,938 | ₩14,019 | ₩14,388 | -1.01% | 49.2만 |
|---|
| 2026.01.29 | ₩14,012 | ₩14,696 | ₩13,925 | ₩14,669 | +4.69% | 49만 |
|---|
| 2026.01.28 | ₩14,656 | ₩14,656 | ₩13,986 | ₩14,053 | -4.12% | 44.4만 |
|---|
| 2026.01.27 | ₩14,629 | ₩15,125 | ₩14,488 | ₩14,669 | +0.27% | 62.4만 |
|---|
| 2026.01.26 | ₩14,294 | ₩14,897 | ₩14,160 | ₩14,629 | +2.35% | 49.6만 |
|---|
| 2026.01.23 | ₩14,723 | ₩15,132 | ₩14,120 | ₩14,415 | -2.09% | 66.5만 |
|---|
| 2026.01.22 | ₩14,079 | ₩15,112 | ₩13,898 | ₩14,817 | +5.24% | 72.1만 |
|---|
| 2026.01.21 | ₩14,133 | ₩14,669 | ₩13,624 | ₩13,972 | -1.14% | 96.8만 |
|---|
| 2026.01.20 | ₩13,181 | ₩14,757 | ₩13,110 | ₩14,214 | +7.83% | 143.8만 |
|---|
| 2026.01.16 | ₩13,919 | ₩14,293 | ₩13,315 | ₩13,597 | -2.31% | 127.6만 |
|---|
| 2026.01.15 | ₩13,664 | ₩13,945 | ₩13,154 | ₩13,919 | +1.86% | 55.5만 |
|---|
| 2026.01.14 | ₩13,758 | ₩14,133 | ₩13,355 | ₩13,892 | +0.97% | 72.6만 |
|---|
| 2026.01.13 | ₩12,631 | ₩13,851 | ₩12,631 | ₩13,744 | +8.81% | 84.9만 |
|---|
| 2026.01.12 | ₩13,932 | ₩14,079 | ₩12,162 | ₩12,752 | -8.47% | 97.4만 |
|---|
| 2026.01.09 | ₩13,597 | ₩13,905 | ₩13,141 | ₩13,208 | -2.86% | 73.9만 |
|---|
| 2026.01.08 | ₩13,382 | ₩14,039 | ₩13,295 | ₩13,556 | +1.30% | 92.8만 |
|---|
| 2026.01.07 | ₩13,664 | ₩14,012 | ₩13,101 | ₩13,382 | -2.06% | 100.1만 |
|---|
| 2026.01.06 | ₩14,428 | ₩14,428 | ₩13,148 | ₩13,396 | -7.16% | 81.9만 |
|---|
| 2026.01.05 | ₩14,643 | ₩14,763 | ₩14,133 | ₩14,535 | -0.73% | 55.9만 |
|---|
| 2026.01.02 | ₩15,286 | ₩15,461 | ₩14,227 | ₩14,643 | -4.21% | 79.6만 |
|---|
| 2025.12.31 | ₩15,166 | ₩15,770 | ₩14,924 | ₩15,166 | 0.00% | 93.7만 |
|---|
| 2025.12.30 | ₩15,997 | ₩16,453 | ₩14,991 | ₩15,206 | -4.95% | 86.7만 |
|---|
| 2025.12.29 | ₩15,420 | ₩16,131 | ₩15,394 | ₩16,077 | +4.26% | 116만 |
|---|
| 2025.12.26 | ₩15,970 | ₩15,970 | ₩15,394 | ₩15,528 | -2.77% | 46.3만 |
|---|
| 2025.12.24 | ₩16,037 | ₩16,480 | ₩15,883 | ₩16,104 | +0.42% | 41.6만 |
|---|
| 2025.12.23 | ₩16,949 | ₩17,190 | ₩15,702 | ₩15,809 | -6.72% | 73.9만 |
|---|
| 2025.12.22 | ₩16,600 | ₩17,298 | ₩16,399 | ₩17,137 | +3.23% | 85.3만 |
|---|
| 2025.12.19 | ₩16,372 | ₩17,217 | ₩16,077 | ₩16,466 | +0.57% | 153.6만 |
|---|
| 2025.12.18 | ₩16,372 | ₩16,708 | ₩16,064 | ₩16,305 | -0.41% | 103.4만 |
|---|
| 2025.12.17 | ₩16,721 | ₩16,976 | ₩16,118 | ₩16,198 | -3.13% | 76.9만 |
|---|
| 2025.12.16 | ₩17,070 | ₩17,432 | ₩16,694 | ₩16,761 | -1.81% | 85.5만 |
|---|
| 2025.12.15 | ₩17,324 | ₩17,780 | ₩16,869 | ₩17,324 | 0.00% | 209만 |
|---|
| 2025.12.12 | ₩17,164 | ₩17,686 | ₩16,869 | ₩17,432 | +1.56% | 162.7만 |
|---|
| 2025.12.11 | ₩18,169 | ₩18,290 | ₩16,842 | ₩17,164 | -5.54% | 300.3만 |
|---|
| 2025.12.10 | ₩19,671 | ₩20,543 | ₩17,968 | ₩18,504 | -5.93% | 441.8만 |
|---|
| 2025.12.09 | ₩17,056 | ₩20,502 | ₩16,185 | ₩19,577 | +14.78% | 387.9만 |
|---|
| 2025.12.08 | ₩17,378 | ₩21,106 | ₩17,083 | ₩17,418 | +0.23% | 2471.8만 |
|---|
| 2025.12.05 | ₩11,652 | ₩12,967 | ₩11,572 | ₩11,934 | +2.42% | 168.2만 |
|---|
| 2025.12.04 | ₩12,001 | ₩12,457 | ₩11,639 | ₩11,746 | -2.12% | 82.1만 |
|---|
| 2025.12.03 | ₩11,961 | ₩12,980 | ₩11,706 | ₩12,149 | +1.57% | 76만 |
|---|
| 2025.12.02 | ₩13,302 | ₩13,699 | ₩11,719 | ₩12,001 | -9.78% | 74.5만 |
|---|
| 2025.12.01 | ₩14,455 | ₩14,669 | ₩13,101 | ₩13,235 | -8.44% | 85.7만 |
|---|
| 2025.11.28 | ₩15,192 | ₩15,367 | ₩14,079 | ₩14,669 | -3.44% | 40.9만 |
|---|
| 2025.11.26 | ₩15,447 | ₩15,632 | ₩14,918 | ₩15,179 | -1.74% | 44.6만 |
|---|
| 2025.11.25 | ₩15,782 | ₩16,077 | ₩15,414 | ₩15,474 | -1.95% | 36.2만 |
|---|
| 2025.11.24 | ₩15,729 | ₩16,162 | ₩15,288 | ₩15,742 | +0.09% | 70.2만 |
|---|
| 2025.11.21 | ₩14,750 | ₩15,172 | ₩14,415 | ₩15,139 | +2.64% | 43.2만 |
|---|
| 2025.11.20 | ₩15,702 | ₩15,836 | ₩14,723 | ₩14,830 | -5.55% | 83.4만 |
|---|
| 2025.11.19 | ₩14,281 | ₩16,346 | ₩14,012 | ₩15,434 | +8.08% | 386.3만 |
|---|
| 2025.11.18 | ₩12,765 | ₩13,208 | ₩12,102 | ₩13,047 | +2.21% | 77.5만 |
|---|
| 2025.11.17 | ₩11,626 | ₩13,074 | ₩11,344 | ₩12,940 | +11.30% | 98.7만 |
|---|
| 2025.11.14 | ₩11,652 | ₩12,014 | ₩11,304 | ₩11,599 | -0.46% | 47.4만 |
|---|
| 2025.11.13 | ₩11,089 | ₩12,135 | ₩11,049 | ₩11,787 | +6.29% | 67만 |
|---|
| 2025.11.12 | ₩10,861 | ₩11,331 | ₩10,647 | ₩11,210 | +3.21% | 51.6만 |
|---|
| 2025.11.11 | ₩10,258 | ₩11,062 | ₩10,070 | ₩10,928 | +6.54% | 86.7만 |
|---|
| 2025.11.10 | ₩10,419 | ₩11,197 | ₩10,191 | ₩10,285 | -1.29% | 49.9만 |
|---|
| 2025.11.07 | ₩10,124 | ₩10,338 | ₩9,748 | ₩10,231 | +1.06% | 52.7만 |
|---|
| 2025.11.06 | ₩10,848 | ₩10,848 | ₩10,204 | ₩10,258 | -5.44% | 40.3만 |
|---|
| 2025.11.05 | ₩11,170 | ₩11,223 | ₩10,325 | ₩10,553 | -5.52% | 78.2만 |
|---|
| 2025.11.04 | ₩11,840 | ₩12,095 | ₩11,129 | ₩11,223 | -5.21% | 71.7만 |
|---|
| 2025.11.03 | ₩11,612 | ₩12,698 | ₩11,371 | ₩12,095 | +4.16% | 83.7만 |
|---|
| 2025.10.31 | ₩11,518 | ₩12,269 | ₩11,290 | ₩11,733 | +1.86% | 66.2만 |
|---|
| 2025.10.30 | ₩12,752 | ₩13,355 | ₩11,478 | ₩11,532 | -9.57% | 94.3만 |
|---|
| 2025.10.29 | ₩13,034 | ₩13,463 | ₩11,116 | ₩12,551 | -3.70% | 286.4만 |
|---|
| 2025.10.28 | ₩12,859 | ₩13,556 | ₩12,745 | ₩13,409 | +4.28% | 101.4만 |
|---|
| 2025.10.27 | ₩12,390 | ₩13,034 | ₩12,095 | ₩12,940 | +4.44% | 27.3만 |
|---|
| 2025.10.24 | ₩12,189 | ₩12,591 | ₩12,014 | ₩12,363 | +1.43% | 40.6만 |
|---|
| 2025.10.23 | ₩12,122 | ₩12,604 | ₩11,921 | ₩12,001 | -1.00% | 36.5만 |
|---|
| 2025.10.22 | ₩12,953 | ₩13,188 | ₩11,974 | ₩12,122 | -6.42% | 37.1만 |
|---|
| 2025.10.21 | ₩12,551 | ₩13,154 | ₩12,336 | ₩13,007 | +3.63% | 26만 |
|---|
| 2025.10.20 | ₩12,229 | ₩12,712 | ₩11,827 | ₩12,363 | +1.10% | 45.6만 |
|---|
| 2025.10.17 | ₩12,269 | ₩12,517 | ₩11,827 | ₩12,055 | -1.75% | 37.9만 |
|---|
| 2025.10.16 | ₩13,087 | ₩13,103 | ₩12,350 | ₩12,457 | -4.82% | 33만 |
|---|
| 2025.10.15 | ₩11,733 | ₩13,262 | ₩11,687 | ₩12,926 | +10.17% | 55.5만 |
|---|
| 2025.10.14 | ₩11,532 | ₩11,773 | ₩11,331 | ₩11,652 | +1.05% | 53.8만 |
|---|
| 2025.10.13 | ₩12,122 | ₩12,303 | ₩11,612 | ₩11,733 | -3.21% | 35.6만 |
|---|
| 2025.10.10 | ₩13,013 | ₩13,013 | ₩12,055 | ₩12,055 | -7.37% | 34.6만 |
|---|