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 | ₩5,004 | ₩5,051 | ₩4,964 | ₩5,031 | +0.53% | 179.9만 |
| 2026.10.08 | ₩4,884 | ₩5,038 | ₩4,884 | ₩5,004 | +2.46% | 263.2만 |
| 2026.10.07 | ₩4,938 | ₩4,964 | ₩4,898 | ₩4,898 | -0.81% | 104.2만 |
| 2026.10.06 | ₩4,964 | ₩4,971 | ₩4,911 | ₩4,924 | -0.81% | 75.7만 |
| 2026.10.05 | ₩4,938 | ₩4,978 | ₩4,911 | ₩4,951 | +0.27% | 106.2만 |
| 2026.10.02 | ₩4,964 | ₩5,018 | ₩4,871 | ₩4,924 | -0.81% | 154만 |
| 2026.10.01 | ₩4,938 | ₩4,964 | ₩4,898 | ₩4,911 | -0.54% | 122.8만 |
| 2026.09.30 | ₩4,978 | ₩4,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,938 |
| -0.80% |
| 191.8만 |
| 2026.09.29 | ₩4,978 | ₩5,051 | ₩4,918 | ₩4,938 | -0.80% | 184.3만 |
|---|
| 2026.09.28 | ₩5,004 | ₩5,018 | ₩4,951 | ₩4,964 | -0.80% | 90.1만 |
|---|
| 2026.09.25 | ₩5,071 | ₩5,084 | ₩4,951 | ₩4,991 | -1.58% | 249.3만 |
|---|
| 2026.09.24 | ₩5,098 | ₩5,098 | ₩4,998 | ₩5,051 | -0.92% | 194.8만 |
|---|
| 2026.09.23 | ₩5,151 | ₩5,151 | ₩5,064 | ₩5,084 | -1.30% | 119.4만 |
|---|
| 2026.09.22 | ₩5,071 | ₩5,131 | ₩5,058 | ₩5,124 | +1.05% | 97.9만 |
|---|
| 2026.09.21 | ₩5,071 | ₩5,071 | ₩5,004 | ₩5,071 | 0.00% | 73.1만 |
|---|
| 2026.09.18 | ₩5,031 | ₩5,078 | ₩5,011 | ₩5,018 | -0.27% | 365.6만 |
|---|
| 2026.09.17 | ₩5,084 | ₩5,098 | ₩5,011 | ₩5,031 | -1.05% | 88.8만 |
|---|
| 2026.09.16 | ₩5,071 | ₩5,091 | ₩5,031 | ₩5,058 | -0.26% | 112.5만 |
|---|
| 2026.09.15 | ₩5,071 | ₩5,071 | ₩5,004 | ₩5,044 | -0.53% | 132.7만 |
|---|
| 2026.09.14 | ₩5,098 | ₩5,098 | ₩5,038 | ₩5,058 | -0.79% | 70.7만 |
|---|
| 2026.09.11 | ₩5,138 | ₩5,138 | ₩5,044 | ₩5,071 | -1.30% | 81.5만 |
|---|
| 2026.09.10 | ₩5,098 | ₩5,118 | ₩5,058 | ₩5,071 | -0.52% | 132.8만 |
|---|
| 2026.09.09 | ₩5,098 | ₩5,138 | ₩5,044 | ₩5,124 | +0.52% | 138.5만 |
|---|
| 2026.09.08 | ₩5,071 | ₩5,138 | ₩5,064 | ₩5,098 | +0.53% | 111만 |
|---|
| 2026.09.04 | ₩5,084 | ₩5,144 | ₩5,071 | ₩5,138 | +1.05% | 100.5만 |
|---|
| 2026.09.03 | ₩5,164 | ₩5,191 | ₩5,098 | ₩5,124 | -0.78% | 143.6만 |
|---|
| 2026.09.02 | ₩5,178 | ₩5,204 | ₩5,104 | ₩5,138 | -0.77% | 163.4만 |
|---|
| 2026.09.01 | ₩5,138 | ₩5,178 | ₩5,098 | ₩5,164 | +0.52% | 168.2만 |
|---|
| 2026.08.31 | ₩5,111 | ₩5,224 | ₩5,066 | ₩5,191 | +1.57% | 179.8만 |
|---|
| 2026.08.28 | ₩5,098 | ₩5,164 | ₩5,044 | ₩5,138 | +0.79% | 189.1만 |
|---|
| 2026.08.27 | ₩5,151 | ₩5,191 | ₩5,104 | ₩5,138 | -0.26% | 78.5만 |
|---|
| 2026.08.26 | ₩5,151 | ₩5,178 | ₩5,098 | ₩5,151 | 0.00% | 85.5만 |
|---|
| 2026.08.25 | ₩5,164 | ₩5,191 | ₩5,118 | ₩5,151 | -0.26% | 132만 |
|---|
| 2026.08.24 | ₩5,118 | ₩5,151 | ₩5,044 | ₩5,124 | +0.13% | 85.6만 |
|---|
| 2026.08.21 | ₩5,138 | ₩5,204 | ₩5,044 | ₩5,111 | -0.52% | 151.3만 |
|---|
| 2026.08.20 | ₩5,178 | ₩5,214 | ₩5,084 | ₩5,138 | -0.77% | 119.8만 |
|---|
| 2026.08.19 | ₩5,204 | ₩5,258 | ₩5,144 | ₩5,218 | +0.26% | 217.9만 |
|---|
| 2026.08.18 | ₩5,138 | ₩5,204 | ₩4,998 | ₩5,164 | +0.52% | 275.1만 |
|---|
| 2026.08.17 | ₩5,084 | ₩5,204 | ₩5,006 | ₩5,124 | +0.79% | 844만 |
|---|
| 2026.08.14 | ₩4,938 | ₩5,011 | ₩4,871 | ₩4,991 | +1.08% | 98만 |
|---|
| 2026.08.13 | ₩5,004 | ₩5,018 | ₩4,858 | ₩4,951 | -1.07% | 135.8만 |
|---|
| 2026.08.12 | ₩4,938 | ₩4,991 | ₩4,824 | ₩4,964 | +0.54% | 90.1만 |
|---|
| 2026.08.11 | ₩5,031 | ₩5,038 | ₩4,878 | ₩4,924 | -2.12% | 80.4만 |
|---|
| 2026.08.10 | ₩5,138 | ₩5,164 | ₩4,991 | ₩5,004 | -2.60% | 112.2만 |
|---|
| 2026.08.07 | ₩5,111 | ₩5,218 | ₩5,031 | ₩5,191 | +1.57% | 146만 |
|---|
| 2026.08.06 | ₩5,018 | ₩5,091 | ₩4,918 | ₩5,031 | +0.27% | 104.2만 |
|---|
| 2026.08.05 | ₩5,071 | ₩5,098 | ₩4,964 | ₩5,031 | -0.79% | 125.4만 |
|---|
| 2026.08.04 | ₩4,978 | ₩5,118 | ₩4,931 | ₩5,071 | +1.88% | 234.9만 |
|---|
| 2026.08.03 | ₩4,844 | ₩4,971 | ₩4,729 | ₩4,951 | +2.20% | 226.2만 |
|---|
| 2026.07.31 | ₩4,964 | ₩4,978 | ₩4,631 | ₩4,777 | -3.76% | 352.5만 |
|---|
| 2026.07.30 | ₩4,804 | ₩5,004 | ₩4,777 | ₩4,964 | +3.33% | 114.7만 |
|---|
| 2026.07.29 | ₩4,924 | ₩5,018 | ₩4,791 | ₩4,831 | -1.90% | 111.3만 |
|---|
| 2026.07.28 | ₩4,978 | ₩5,018 | ₩4,831 | ₩4,964 | -0.27% | 120.5만 |
|---|
| 2026.07.27 | ₩5,018 | ₩5,084 | ₩4,938 | ₩4,978 | -0.80% | 59만 |
|---|
| 2026.07.24 | ₩5,044 | ₩5,084 | ₩4,938 | ₩4,964 | -1.59% | 57.3만 |
|---|
| 2026.07.23 | ₩4,858 | ₩5,044 | ₩4,837 | ₩5,018 | +3.30% | 83만 |
|---|
| 2026.07.22 | ₩4,924 | ₩4,984 | ₩4,817 | ₩4,938 | +0.27% | 142.2만 |
|---|
| 2026.07.21 | ₩4,831 | ₩4,998 | ₩4,831 | ₩4,911 | +1.66% | 152.6만 |
|---|
| 2026.07.20 | ₩4,951 | ₩5,038 | ₩4,777 | ₩4,831 | -2.43% | 82.2만 |
|---|
| 2026.07.17 | ₩4,631 | ₩5,051 | ₩4,617 | ₩4,871 | +5.19% | 230.5만 |
|---|
| 2026.07.16 | ₩5,031 | ₩5,039 | ₩4,604 | ₩4,671 | -7.16% | 272.5만 |
|---|
| 2026.07.15 | ₩4,804 | ₩4,831 | ₩4,657 | ₩4,751 | -1.11% | 101.9만 |
|---|
| 2026.07.14 | ₩4,791 | ₩4,851 | ₩4,671 | ₩4,791 | 0.00% | 130.1만 |
|---|
| 2026.07.13 | ₩4,671 | ₩4,737 | ₩4,551 | ₩4,724 | +1.14% | 172.1만 |
|---|
| 2026.07.10 | ₩4,791 | ₩4,831 | ₩4,544 | ₩4,671 | -2.51% | 155.8만 |
|---|
| 2026.07.09 | ₩4,978 | ₩5,004 | ₩4,711 | ₩4,791 | -3.75% | 187.8만 |
|---|
| 2026.07.08 | ₩5,004 | ₩5,031 | ₩4,817 | ₩4,978 | -0.53% | 256만 |
|---|
| 2026.07.07 | ₩4,964 | ₩5,184 | ₩4,951 | ₩5,031 | +1.34% | 275.2만 |
|---|
| 2026.07.06 | ₩5,138 | ₩5,204 | ₩4,884 | ₩4,964 | -3.38% | 149만 |
|---|
| 2026.07.02 | ₩4,924 | ₩5,138 | ₩4,858 | ₩5,124 | +4.07% | 171만 |
|---|
| 2026.07.01 | ₩4,924 | ₩5,011 | ₩4,817 | ₩4,858 | -1.36% | 163.8만 |
|---|
| 2026.06.30 | ₩5,004 | ₩5,224 | ₩4,871 | ₩4,884 | -2.40% | 242.3만 |
|---|
| 2026.06.29 | ₩5,071 | ₩5,098 | ₩4,811 | ₩4,978 | -1.84% | 151.7만 |
|---|
| 2026.06.26 | ₩4,817 | ₩5,111 | ₩4,737 | ₩5,071 | +5.26% | 493.4만 |
|---|
| 2026.06.25 | ₩5,044 | ₩5,151 | ₩4,804 | ₩4,817 | -4.50% | 310.2만 |
|---|
| 2026.06.24 | ₩5,138 | ₩5,358 | ₩4,904 | ₩5,018 | -2.34% | 366.7만 |
|---|
| 2026.06.23 | ₩4,924 | ₩5,191 | ₩4,924 | ₩5,138 | +4.34% | 281.4만 |
|---|
| 2026.06.22 | ₩4,924 | ₩5,184 | ₩4,844 | ₩5,031 | +2.17% | 287.2만 |
|---|
| 2026.06.18 | ₩4,751 | ₩4,951 | ₩4,617 | ₩4,938 | +3.93% | 610.1만 |
|---|
| 2026.06.17 | ₩4,657 | ₩4,811 | ₩4,604 | ₩4,671 | +0.29% | 1046.8만 |
|---|
| 2026.06.16 | ₩4,697 | ₩4,858 | ₩4,577 | ₩4,617 | -1.70% | 602.7만 |
|---|
| 2026.06.15 | ₩4,697 | ₩4,831 | ₩4,631 | ₩4,684 | -0.28% | 333.5만 |
|---|
| 2026.06.12 | ₩4,751 | ₩4,817 | ₩4,577 | ₩4,604 | -3.09% | 134.4만 |
|---|
| 2026.06.11 | ₩4,751 | ₩4,817 | ₩4,611 | ₩4,737 | -0.28% | 250만 |
|---|
| 2026.06.10 | ₩4,671 | ₩4,858 | ₩4,457 | ₩4,684 | +0.29% | 246만 |
|---|
| 2026.06.09 | ₩4,657 | ₩4,831 | ₩4,484 | ₩4,697 | +0.86% | 398.5만 |
|---|
| 2026.06.08 | ₩4,677 | ₩4,844 | ₩4,484 | ₩4,591 | -1.85% | 331.4만 |
|---|
| 2026.06.05 | ₩4,484 | ₩4,938 | ₩4,404 | ₩4,924 | +9.82% | 395.5만 |
|---|
| 2026.06.04 | ₩4,390 | ₩4,524 | ₩4,284 | ₩4,497 | +2.43% | 481.6만 |
|---|
| 2026.06.03 | ₩4,150 | ₩4,364 | ₩4,124 | ₩4,297 | +3.54% | 559.9만 |
|---|
| 2026.06.02 | ₩4,153 | ₩4,350 | ₩3,777 | ₩4,190 | +0.90% | 3280.4만 |
|---|
| 2026.06.01 | ₩9,368 | ₩9,368 | ₩8,514 | ₩8,567 | -8.55% | 312.2만 |
|---|
| 2026.05.29 | ₩9,114 | ₩9,435 | ₩8,954 | ₩9,235 | +1.32% | 39.1만 |
|---|
| 2026.05.28 | ₩9,048 | ₩9,114 | ₩8,914 | ₩9,101 | +0.59% | 31.4만 |
|---|
| 2026.05.27 | ₩9,021 | ₩9,341 | ₩8,994 | ₩9,048 | +0.30% | 32.6만 |
|---|
| 2026.05.26 | ₩8,781 | ₩9,061 | ₩8,614 | ₩9,021 | +2.74% | 36.9만 |
|---|
| 2026.05.22 | ₩8,968 | ₩9,034 | ₩8,707 | ₩8,768 | -2.23% | 30.6만 |
|---|
| 2026.05.21 | ₩8,421 | ₩8,861 | ₩8,300 | ₩8,794 | +4.44% | 40.3만 |
|---|
| 2026.05.20 | ₩7,967 | ₩8,547 | ₩7,967 | ₩8,474 | +6.37% | 51.8만 |
|---|
| 2026.05.19 | ₩8,060 | ₩8,140 | ₩7,847 | ₩7,887 | -2.15% | 49.2만 |
|---|
| 2026.05.18 | ₩8,928 | ₩9,088 | ₩8,114 | ₩8,127 | -8.97% | 57.3만 |
|---|
| 2026.05.15 | ₩9,315 | ₩9,375 | ₩8,848 | ₩8,928 | -4.15% | 43.1만 |
|---|
| 2026.05.14 | ₩9,715 | ₩9,768 | ₩9,221 | ₩9,488 | -2.34% | 50.1만 |
|---|
| 2026.05.13 | ₩9,275 | ₩9,715 | ₩9,148 | ₩9,675 | +4.32% | 53.6만 |
|---|
| 2026.05.12 | ₩9,355 | ₩9,522 | ₩9,195 | ₩9,288 | -0.71% | 59.9만 |
|---|
| 2026.05.11 | ₩9,622 | ₩10,009 | ₩9,248 | ₩9,341 | -2.91% | 63.4만 |
|---|
| 2026.05.08 | ₩9,181 | ₩9,515 | ₩9,101 | ₩9,355 | +1.89% | 64.6만 |
|---|
| 2026.05.07 | ₩9,488 | ₩9,528 | ₩9,141 | ₩9,181 | -3.23% | 45.9만 |
|---|
| 2026.05.06 | ₩9,421 | ₩9,602 | ₩9,341 | ₩9,488 | +0.71% | 54.7만 |
|---|
| 2026.05.05 | ₩9,421 | ₩9,635 | ₩9,141 | ₩9,368 | -0.57% | 59.9만 |
|---|
| 2026.05.04 | ₩9,808 | ₩10,182 | ₩9,335 | ₩9,368 | -4.49% | 75만 |
|---|
| 2026.05.01 | ₩9,488 | ₩9,888 | ₩9,341 | ₩9,822 | +3.52% | 76.7만 |
|---|
| 2026.04.30 | ₩9,542 | ₩9,728 | ₩9,435 | ₩9,515 | -0.28% | 74.4만 |
|---|
| 2026.04.29 | ₩9,762 | ₩9,929 | ₩9,181 | ₩9,542 | -2.26% | 102.8만 |
|---|
| 2026.04.28 | ₩10,302 | ₩10,816 | ₩9,895 | ₩9,929 | -3.63% | 68.3만 |
|---|
| 2026.04.27 | ₩9,989 | ₩10,529 | ₩9,355 | ₩10,302 | +3.14% | 114.5만 |
|---|
| 2026.04.24 | ₩10,716 | ₩10,716 | ₩10,183 | ₩10,462 | -2.37% | 83.9만 |
|---|
| 2026.04.23 | ₩10,235 | ₩11,076 | ₩10,209 | ₩10,783 | +5.35% | 71.9만 |
|---|
| 2026.04.22 | ₩10,115 | ₩10,689 | ₩10,115 | ₩10,342 | +2.24% | 81.7만 |
|---|
| 2026.04.21 | ₩10,676 | ₩10,709 | ₩9,982 | ₩10,049 | -5.87% | 83.9만 |
|---|
| 2026.04.20 | ₩10,983 | ₩11,170 | ₩10,516 | ₩10,596 | -3.52% | 72.7만 |
|---|
| 2026.04.17 | ₩10,863 | ₩11,163 | ₩10,516 | ₩11,063 | +1.84% | 103.7만 |
|---|
| 2026.04.16 | ₩11,009 | ₩11,029 | ₩10,556 | ₩10,662 | -3.15% | 99.8만 |
|---|
| 2026.04.15 | ₩10,569 | ₩11,009 | ₩10,489 | ₩11,009 | +4.17% | 70.6만 |
|---|
| 2026.04.14 | ₩10,396 | ₩10,836 | ₩10,249 | ₩10,542 | +1.41% | 103.6만 |
|---|
| 2026.04.13 | ₩10,035 | ₩10,396 | ₩10,035 | ₩10,316 | +2.79% | 57만 |
|---|
| 2026.04.10 | ₩10,516 | ₩10,522 | ₩9,875 | ₩10,075 | -4.19% | 105.5만 |
|---|
| 2026.04.09 | ₩10,449 | ₩10,716 | ₩10,436 | ₩10,556 | +1.02% | 60.1만 |
|---|
| 2026.04.08 | ₩10,943 | ₩11,023 | ₩10,342 | ₩10,542 | -3.66% | 55.3만 |
|---|
| 2026.04.07 | ₩10,329 | ₩10,536 | ₩9,862 | ₩10,449 | +1.16% | 91.2만 |
|---|
| 2026.04.06 | ₩10,689 | ₩11,076 | ₩10,436 | ₩10,449 | -2.25% | 75.7만 |
|---|
| 2026.04.02 | ₩9,755 | ₩10,823 | ₩9,742 | ₩10,729 | +9.99% | 101.2만 |
|---|
| 2026.04.01 | ₩10,342 | ₩10,662 | ₩9,915 | ₩9,982 | -3.48% | 73.8만 |
|---|
| 2026.03.31 | ₩9,021 | ₩10,676 | ₩9,021 | ₩10,235 | +13.46% | 464.5만 |
|---|
| 2026.03.30 | ₩9,195 | ₩9,195 | ₩8,634 | ₩8,781 | -4.50% | 56만 |
|---|
| 2026.03.27 | ₩9,248 | ₩9,341 | ₩8,914 | ₩8,981 | -2.89% | 39.1만 |
|---|
| 2026.03.26 | ₩9,208 | ₩9,501 | ₩9,188 | ₩9,261 | +0.58% | 34.3만 |
|---|
| 2026.03.25 | ₩9,048 | ₩9,555 | ₩9,048 | ₩9,315 | +2.95% | 50.7만 |
|---|
| 2026.03.24 | ₩9,034 | ₩9,101 | ₩8,754 | ₩8,941 | -1.03% | 126만 |
|---|
| 2026.03.23 | ₩9,315 | ₩9,488 | ₩9,001 | ₩9,195 | -1.29% | 87.7만 |
|---|
| 2026.03.20 | ₩9,395 | ₩9,542 | ₩8,968 | ₩9,034 | -3.84% | 443.5만 |
|---|
| 2026.03.19 | ₩9,168 | ₩9,395 | ₩8,968 | ₩9,395 | +2.47% | 144.5만 |
|---|
| 2026.03.18 | ₩9,969 | ₩9,969 | ₩9,128 | ₩9,235 | -7.36% | 131.2만 |
|---|
| 2026.03.17 | ₩9,915 | ₩10,209 | ₩9,747 | ₩9,915 | 0.00% | 161.8만 |
|---|
| 2026.03.16 | ₩10,369 | ₩10,676 | ₩9,902 | ₩9,929 | -4.25% | 85.6만 |
|---|
| 2026.03.13 | ₩10,182 | ₩10,449 | ₩9,795 | ₩10,209 | +0.26% | 53.7만 |
|---|
| 2026.03.12 | ₩10,235 | ₩10,329 | ₩9,929 | ₩10,182 | -0.52% | 80.5만 |
|---|
| 2026.03.11 | ₩10,596 | ₩10,769 | ₩9,995 | ₩10,396 | -1.89% | 105.9만 |
|---|
| 2026.03.10 | ₩10,823 | ₩11,076 | ₩10,542 | ₩10,689 | -1.23% | 116.4만 |
|---|
| 2026.03.09 | ₩10,436 | ₩10,829 | ₩10,129 | ₩10,596 | +1.53% | 103.4만 |
|---|
| 2026.03.06 | ₩10,729 | ₩11,276 | ₩10,602 | ₩10,903 | +1.62% | 77.3만 |
|---|
| 2026.03.05 | ₩10,943 | ₩10,996 | ₩10,582 | ₩10,889 | -0.49% | 95.7만 |
|---|
| 2026.03.04 | ₩10,502 | ₩11,410 | ₩10,422 | ₩11,143 | +6.10% | 70만 |
|---|
| 2026.03.03 | ₩10,235 | ₩11,208 | ₩10,115 | ₩10,502 | +2.61% | 160.6만 |
|---|
| 2026.03.02 | ₩10,903 | ₩11,023 | ₩10,035 | ₩10,422 | -4.41% | 356.8만 |
|---|
| 2026.02.27 | ₩11,583 | ₩11,790 | ₩11,009 | ₩11,183 | -3.46% | 76만 |
|---|
| 2026.02.26 | ₩11,890 | ₩12,064 | ₩11,517 | ₩11,650 | -2.02% | 87.4만 |
|---|
| 2026.02.25 | ₩11,156 | ₩12,464 | ₩11,116 | ₩11,984 | +7.42% | 228.1만 |
|---|
| 2026.02.24 | ₩12,878 | ₩13,905 | ₩11,330 | ₩11,450 | -11.09% | 416.3만 |
|---|
| 2026.02.23 | ₩14,786 | ₩15,200 | ₩14,112 | ₩14,532 | -1.71% | 112.5만 |
|---|
| 2026.02.20 | ₩15,467 | ₩15,867 | ₩14,613 | ₩14,679 | -5.09% | 83.4만 |
|---|
| 2026.02.19 | ₩14,452 | ₩16,054 | ₩14,452 | ₩15,653 | +8.31% | 111.8만 |
|---|
| 2026.02.18 | ₩14,266 | ₩15,413 | ₩14,266 | ₩14,599 | +2.34% | 62.8만 |
|---|
| 2026.02.17 | ₩14,025 | ₩14,439 | ₩13,678 | ₩14,226 | +1.43% | 81.2만 |
|---|
| 2026.02.13 | ₩14,439 | ₩14,906 | ₩14,166 | ₩14,186 | -1.76% | 38.2만 |
|---|
| 2026.02.12 | ₩14,519 | ₩14,799 | ₩13,964 | ₩14,492 | -0.18% | 46.3만 |
|---|
| 2026.02.11 | ₩13,825 | ₩14,506 | ₩13,398 | ₩14,506 | +4.92% | 85.6만 |
|---|
| 2026.02.10 | ₩13,518 | ₩14,025 | ₩13,436 | ₩13,799 | +2.07% | 47.3만 |
|---|
| 2026.02.09 | ₩13,051 | ₩13,785 | ₩12,504 | ₩13,652 | +4.60% | 39.4만 |
|---|
| 2026.02.06 | ₩12,958 | ₩13,345 | ₩12,831 | ₩12,998 | +0.31% | 48.9만 |
|---|
| 2026.02.05 | ₩13,145 | ₩14,025 | ₩12,698 | ₩12,744 | -3.05% | 44.7만 |
|---|
| 2026.02.04 | ₩13,945 | ₩13,945 | ₩12,904 | ₩13,211 | -5.26% | 47.5만 |
|---|
| 2026.02.03 | ₩14,319 | ₩14,553 | ₩13,772 | ₩13,999 | -2.24% | 36.4만 |
|---|
| 2026.02.02 | ₩14,346 | ₩14,826 | ₩13,979 | ₩14,306 | -0.28% | 49.7만 |
|---|
| 2026.01.30 | ₩14,466 | ₩14,866 | ₩13,952 | ₩14,319 | -1.01% | 49.2만 |
|---|
| 2026.01.29 | ₩13,945 | ₩14,626 | ₩13,859 | ₩14,599 | +4.69% | 49만 |
|---|
| 2026.01.28 | ₩14,586 | ₩14,586 | ₩13,919 | ₩13,985 | -4.12% | 44.4만 |
|---|
| 2026.01.27 | ₩14,559 | ₩15,053 | ₩14,419 | ₩14,599 | +0.27% | 62.4만 |
|---|
| 2026.01.26 | ₩14,226 | ₩14,826 | ₩14,092 | ₩14,559 | +2.35% | 49.6만 |
|---|
| 2026.01.23 | ₩14,653 | ₩15,060 | ₩14,052 | ₩14,346 | -2.09% | 66.5만 |
|---|
| 2026.01.22 | ₩14,012 | ₩15,040 | ₩13,832 | ₩14,746 | +5.24% | 72.1만 |
|---|
| 2026.01.21 | ₩14,065 | ₩14,599 | ₩13,558 | ₩13,905 | -1.14% | 96.8만 |
|---|
| 2026.01.20 | ₩13,118 | ₩14,686 | ₩13,047 | ₩14,145 | +7.83% | 143.8만 |
|---|
| 2026.01.16 | ₩13,852 | ₩14,224 | ₩13,251 | ₩13,532 | -2.31% | 127.6만 |
|---|
| 2026.01.15 | ₩13,598 | ₩13,879 | ₩13,091 | ₩13,852 | +1.86% | 55.5만 |
|---|
| 2026.01.14 | ₩13,692 | ₩14,065 | ₩13,291 | ₩13,825 | +0.97% | 72.6만 |
|---|
| 2026.01.13 | ₩12,571 | ₩13,785 | ₩12,571 | ₩13,678 | +8.81% | 84.9만 |
|---|
| 2026.01.12 | ₩13,865 | ₩14,012 | ₩12,104 | ₩12,691 | -8.47% | 97.4만 |
|---|
| 2026.01.09 | ₩13,532 | ₩13,839 | ₩13,078 | ₩13,145 | -2.86% | 73.9만 |
|---|
| 2026.01.08 | ₩13,318 | ₩13,972 | ₩13,231 | ₩13,492 | +1.30% | 92.8만 |
|---|
| 2026.01.07 | ₩13,598 | ₩13,945 | ₩13,038 | ₩13,318 | -2.06% | 100.1만 |
|---|
| 2026.01.06 | ₩14,359 | ₩14,359 | ₩13,085 | ₩13,331 | -7.16% | 81.9만 |
|---|
| 2026.01.05 | ₩14,573 | ₩14,693 | ₩14,065 | ₩14,466 | -0.73% | 55.9만 |
|---|
| 2026.01.02 | ₩15,213 | ₩15,387 | ₩14,159 | ₩14,573 | -4.21% | 79.6만 |
|---|
| 2025.12.31 | ₩15,093 | ₩15,695 | ₩14,853 | ₩15,093 | 0.00% | 93.7만 |
|---|
| 2025.12.30 | ₩15,920 | ₩16,374 | ₩14,919 | ₩15,133 | -4.95% | 86.7만 |
|---|
| 2025.12.29 | ₩15,347 | ₩16,054 | ₩15,320 | ₩16,000 | +4.26% | 116만 |
|---|
| 2025.12.26 | ₩15,894 | ₩15,894 | ₩15,320 | ₩15,453 | -2.77% | 46.3만 |
|---|
| 2025.12.24 | ₩15,960 | ₩16,401 | ₩15,807 | ₩16,027 | +0.42% | 41.6만 |
|---|
| 2025.12.23 | ₩16,868 | ₩17,108 | ₩15,627 | ₩15,734 | -6.72% | 73.9만 |
|---|
| 2025.12.22 | ₩16,521 | ₩17,215 | ₩16,321 | ₩17,055 | +3.23% | 85.3만 |
|---|
| 2025.12.19 | ₩16,294 | ₩17,135 | ₩16,000 | ₩16,387 | +0.57% | 153.6만 |
|---|
| 2025.12.18 | ₩16,294 | ₩16,628 | ₩15,987 | ₩16,227 | -0.41% | 103.4만 |
|---|
| 2025.12.17 | ₩16,641 | ₩16,895 | ₩16,040 | ₩16,121 | -3.13% | 76.9만 |
|---|
| 2025.12.16 | ₩16,988 | ₩17,348 | ₩16,614 | ₩16,681 | -1.81% | 85.5만 |
|---|
| 2025.12.15 | ₩17,241 | ₩17,695 | ₩16,788 | ₩17,241 | 0.00% | 209만 |
|---|
| 2025.12.12 | ₩17,081 | ₩17,602 | ₩16,788 | ₩17,348 | +1.56% | 162.7만 |
|---|
| 2025.12.11 | ₩18,082 | ₩18,202 | ₩16,761 | ₩17,081 | -5.54% | 300.3만 |
|---|
| 2025.12.10 | ₩19,577 | ₩20,444 | ₩17,882 | ₩18,416 | -5.93% | 441.8만 |
|---|
| 2025.12.09 | ₩16,975 | ₩20,404 | ₩16,107 | ₩19,483 | +14.78% | 387.9만 |
|---|
| 2025.12.08 | ₩17,295 | ₩21,005 | ₩17,001 | ₩17,335 | +0.23% | 2471.8만 |
|---|
| 2025.12.05 | ₩11,597 | ₩12,904 | ₩11,517 | ₩11,877 | +2.42% | 168.2만 |
|---|
| 2025.12.04 | ₩11,944 | ₩12,397 | ₩11,583 | ₩11,690 | -2.12% | 82.1만 |
|---|
| 2025.12.03 | ₩11,904 | ₩12,918 | ₩11,650 | ₩12,090 | +1.57% | 76만 |
|---|
| 2025.12.02 | ₩13,238 | ₩13,633 | ₩11,663 | ₩11,944 | -9.78% | 74.5만 |
|---|
| 2025.12.01 | ₩14,386 | ₩14,599 | ₩13,038 | ₩13,171 | -8.44% | 85.7만 |
|---|
| 2025.11.28 | ₩15,120 | ₩15,293 | ₩14,012 | ₩14,599 | -3.44% | 40.9만 |
|---|
| 2025.11.26 | ₩15,373 | ₩15,557 | ₩14,846 | ₩15,106 | -1.74% | 44.6만 |
|---|
| 2025.11.25 | ₩15,707 | ₩16,000 | ₩15,340 | ₩15,400 | -1.95% | 36.2만 |
|---|
| 2025.11.24 | ₩15,653 | ₩16,084 | ₩15,214 | ₩15,667 | +0.09% | 70.2만 |
|---|
| 2025.11.21 | ₩14,679 | ₩15,100 | ₩14,346 | ₩15,066 | +2.64% | 43.2만 |
|---|
| 2025.11.20 | ₩15,627 | ₩15,760 | ₩14,653 | ₩14,759 | -5.55% | 83.4만 |
|---|
| 2025.11.19 | ₩14,212 | ₩16,267 | ₩13,945 | ₩15,360 | +8.08% | 386.3만 |
|---|
| 2025.11.18 | ₩12,704 | ₩13,145 | ₩12,044 | ₩12,984 | +2.21% | 77.5만 |
|---|
| 2025.11.17 | ₩11,570 | ₩13,011 | ₩11,290 | ₩12,878 | +11.30% | 98.7만 |
|---|
| 2025.11.14 | ₩11,597 | ₩11,957 | ₩11,250 | ₩11,543 | -0.46% | 47.4만 |
|---|
| 2025.11.13 | ₩11,036 | ₩12,077 | ₩10,996 | ₩11,730 | +6.29% | 67만 |
|---|
| 2025.11.12 | ₩10,809 | ₩11,276 | ₩10,596 | ₩11,156 | +3.21% | 51.6만 |
|---|
| 2025.11.11 | ₩10,209 | ₩11,009 | ₩10,022 | ₩10,876 | +6.54% | 86.7만 |
|---|
| 2025.11.10 | ₩10,369 | ₩11,143 | ₩10,142 | ₩10,235 | -1.29% | 49.9만 |
|---|
| 2025.11.07 | ₩10,075 | ₩10,289 | ₩9,702 | ₩10,182 | +1.06% | 52.7만 |
|---|
| 2025.11.06 | ₩10,796 | ₩10,796 | ₩10,155 | ₩10,209 | -5.44% | 40.3만 |
|---|
| 2025.11.05 | ₩11,116 | ₩11,170 | ₩10,275 | ₩10,502 | -5.52% | 78.2만 |
|---|
| 2025.11.04 | ₩11,783 | ₩12,037 | ₩11,076 | ₩11,170 | -5.21% | 71.7만 |
|---|
| 2025.11.03 | ₩11,557 | ₩12,638 | ₩11,316 | ₩12,037 | +4.16% | 83.7만 |
|---|
| 2025.10.31 | ₩11,463 | ₩12,210 | ₩11,236 | ₩11,677 | +1.86% | 66.2만 |
|---|
| 2025.10.30 | ₩12,691 | ₩13,291 | ₩11,423 | ₩11,477 | -9.57% | 94.3만 |
|---|
| 2025.10.29 | ₩12,971 | ₩13,398 | ₩11,063 | ₩12,491 | -3.70% | 286.4만 |
|---|
| 2025.10.28 | ₩12,798 | ₩13,492 | ₩12,684 | ₩13,345 | +4.28% | 101.4만 |
|---|
| 2025.10.27 | ₩12,331 | ₩12,971 | ₩12,037 | ₩12,878 | +4.44% | 27.3만 |
|---|
| 2025.10.24 | ₩12,130 | ₩12,531 | ₩11,957 | ₩12,304 | +1.43% | 40.6만 |
|---|
| 2025.10.23 | ₩12,064 | ₩12,544 | ₩11,864 | ₩11,944 | -1.00% | 36.5만 |
|---|
| 2025.10.22 | ₩12,891 | ₩13,125 | ₩11,917 | ₩12,064 | -6.42% | 37.1만 |
|---|
| 2025.10.21 | ₩12,491 | ₩13,091 | ₩12,277 | ₩12,944 | +3.63% | 26만 |
|---|
| 2025.10.20 | ₩12,170 | ₩12,651 | ₩11,770 | ₩12,304 | +1.10% | 45.6만 |
|---|
| 2025.10.17 | ₩12,210 | ₩12,457 | ₩11,770 | ₩11,997 | -1.75% | 37.9만 |
|---|
| 2025.10.16 | ₩13,025 | ₩13,041 | ₩12,291 | ₩12,397 | -4.82% | 33만 |
|---|
| 2025.10.15 | ₩11,677 | ₩13,198 | ₩11,631 | ₩12,864 | +10.17% | 55.5만 |
|---|
| 2025.10.14 | ₩11,477 | ₩11,717 | ₩11,276 | ₩11,597 | +1.05% | 53.8만 |
|---|
| 2025.10.13 | ₩12,064 | ₩12,244 | ₩11,557 | ₩11,677 | -3.21% | 35.6만 |
|---|
| 2025.10.10 | ₩12,951 | ₩12,951 | ₩11,997 | ₩11,997 | -7.37% | 34.6만 |
|---|