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 | ₩5,019 | ₩5,066 | ₩4,979 | ₩5,046 | +0.53% | 179.9만 |
| 2026.10.08 | — | — | — | ₩5,019 | — | — |
| 2026.10.06 | — | — | — | ₩4,939 | — | — |
| 2026.10.02 | — | — | — | ₩4,939 | — | — |
| 2026.10.01 | — | — | — | ₩4,926 | — | — |
| 2026.09.30 | — | — | — | ₩4,952 | — | — |
| 2026.09.28 | — | — | — | ₩4,979 | — | — |
| 2026.09.25 | — | — | — | ₩5,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.24 | — | — | — | ₩5,066 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩5,100 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩5,140 | — | — |
|---|
| 2026.09.21 | ₩5,086 | ₩5,086 | ₩5,019 | ₩5,086 | +0.00% | 73.1만 |
|---|
| 2026.09.18 | ₩5,046 | ₩5,093 | ₩5,026 | ₩5,033 | -0.27% | 365.6만 |
|---|
| 2026.09.17 | — | — | — | ₩5,046 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩5,073 | — | — |
|---|
| 2026.09.15 | ₩5,086 | ₩5,086 | ₩5,019 | ₩5,059 | -0.53% | 132.7만 |
|---|
| 2026.09.14 | — | — | — | ₩5,073 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩5,086 | — | — |
|---|
| 2026.09.10 | ₩5,113 | ₩5,113 | ₩5,073 | ₩5,086 | -0.52% | 27.8만 |
|---|
| 2026.09.09 | ₩5,113 | ₩5,153 | ₩5,059 | ₩5,140 | +0.52% | 138.5만 |
|---|
| 2026.09.08 | — | — | — | ₩5,113 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩5,153 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩5,140 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩5,153 | — | — |
|---|
| 2026.09.01 | ₩5,153 | ₩5,193 | ₩5,113 | ₩5,180 | +0.52% | 168.2만 |
|---|
| 2026.08.31 | — | — | — | ₩5,207 | — | — |
|---|
| 2026.08.28 | — | — | — | ₩5,153 | — | — |
|---|
| 2026.08.27 | ₩5,167 | ₩5,207 | ₩5,120 | ₩5,153 | -0.26% | 25.3만 |
|---|
| 2026.08.26 | ₩5,167 | ₩5,193 | ₩5,113 | ₩5,167 | 0.00% | 85.5만 |
|---|
| 2026.08.25 | ₩5,180 | ₩5,207 | ₩5,133 | ₩5,167 | -0.26% | 132만 |
|---|
| 2026.08.24 | ₩5,133 | ₩5,167 | ₩5,059 | ₩5,140 | +0.13% | 85.6만 |
|---|
| 2026.08.21 | ₩5,153 | ₩5,220 | ₩5,059 | ₩5,126 | -0.52% | 151.3만 |
|---|
| 2026.08.20 | ₩5,193 | ₩5,229 | ₩5,100 | ₩5,153 | -0.77% | 119.8만 |
|---|
| 2026.08.19 | ₩5,220 | ₩5,274 | ₩5,160 | ₩5,233 | +0.26% | 217.9만 |
|---|
| 2026.08.18 | ₩5,153 | ₩5,220 | ₩5,013 | ₩5,180 | +0.52% | 275.1만 |
|---|
| 2026.08.17 | ₩5,100 | ₩5,220 | ₩5,021 | ₩5,140 | +0.79% | 844만 |
|---|
| 2026.08.14 | ₩4,952 | ₩5,026 | ₩4,885 | ₩5,006 | +1.08% | 98만 |
|---|
| 2026.08.13 | ₩5,019 | ₩5,033 | ₩4,872 | ₩4,966 | -1.07% | 135.8만 |
|---|
| 2026.08.12 | ₩4,952 | ₩5,006 | ₩4,839 | ₩4,979 | +0.54% | 90.1만 |
|---|
| 2026.08.11 | ₩5,046 | ₩5,053 | ₩4,892 | ₩4,939 | -2.12% | 80.4만 |
|---|
| 2026.08.10 | ₩5,153 | ₩5,180 | ₩5,006 | ₩5,019 | -2.60% | 112.2만 |
|---|
| 2026.08.07 | ₩5,126 | ₩5,233 | ₩5,046 | ₩5,207 | +1.57% | 146만 |
|---|
| 2026.08.06 | ₩5,033 | ₩5,106 | ₩4,932 | ₩5,046 | +0.27% | 104.2만 |
|---|
| 2026.08.05 | ₩5,086 | ₩5,113 | ₩4,979 | ₩5,046 | -0.79% | 125.4만 |
|---|
| 2026.08.04 | ₩4,993 | ₩5,133 | ₩4,946 | ₩5,086 | +1.88% | 234.9만 |
|---|
| 2026.08.03 | ₩4,859 | ₩4,986 | ₩4,744 | ₩4,966 | +2.20% | 226.2만 |
|---|
| 2026.07.31 | ₩4,979 | ₩4,993 | ₩4,645 | ₩4,792 | -3.76% | 352.5만 |
|---|
| 2026.07.30 | ₩4,819 | ₩5,019 | ₩4,792 | ₩4,979 | +3.33% | 114.7만 |
|---|
| 2026.07.29 | ₩4,939 | ₩5,033 | ₩4,805 | ₩4,845 | -1.90% | 111.3만 |
|---|
| 2026.07.28 | ₩4,993 | ₩5,033 | ₩4,845 | ₩4,979 | -0.27% | 120.5만 |
|---|
| 2026.07.27 | ₩5,033 | ₩5,100 | ₩4,952 | ₩4,993 | -0.80% | 59만 |
|---|
| 2026.07.24 | ₩5,059 | ₩5,100 | ₩4,952 | ₩4,979 | -1.59% | 57.3만 |
|---|
| 2026.07.23 | ₩4,872 | ₩5,059 | ₩4,852 | ₩5,033 | +3.30% | 83만 |
|---|
| 2026.07.22 | ₩4,939 | ₩4,999 | ₩4,832 | ₩4,952 | +0.27% | 142.2만 |
|---|
| 2026.07.21 | ₩4,845 | ₩5,013 | ₩4,845 | ₩4,926 | +1.66% | 152.6만 |
|---|
| 2026.07.20 | ₩4,966 | ₩5,053 | ₩4,792 | ₩4,845 | -2.43% | 82.2만 |
|---|
| 2026.07.17 | ₩4,645 | ₩5,066 | ₩4,631 | ₩4,885 | +5.19% | 230.5만 |
|---|
| 2026.07.16 | ₩5,046 | ₩5,054 | ₩4,618 | ₩4,685 | -7.16% | 272.5만 |
|---|
| 2026.07.15 | ₩4,819 | ₩4,845 | ₩4,671 | ₩4,765 | -1.11% | 101.9만 |
|---|
| 2026.07.14 | ₩4,805 | ₩4,865 | ₩4,685 | ₩4,805 | 0.00% | 130.1만 |
|---|
| 2026.07.13 | ₩4,685 | ₩4,752 | ₩4,564 | ₩4,738 | +1.14% | 172.1만 |
|---|
| 2026.07.10 | ₩4,805 | ₩4,845 | ₩4,558 | ₩4,685 | -2.51% | 155.8만 |
|---|
| 2026.07.09 | ₩4,993 | ₩5,019 | ₩4,725 | ₩4,805 | -3.75% | 187.8만 |
|---|
| 2026.07.08 | ₩5,019 | ₩5,046 | ₩4,832 | ₩4,993 | -0.53% | 256만 |
|---|
| 2026.07.07 | ₩4,979 | ₩5,200 | ₩4,966 | ₩5,046 | +1.34% | 275.2만 |
|---|
| 2026.07.06 | ₩5,153 | ₩5,220 | ₩4,899 | ₩4,979 | -3.38% | 149만 |
|---|
| 2026.07.02 | ₩4,939 | ₩5,153 | ₩4,872 | ₩5,140 | +4.07% | 171만 |
|---|
| 2026.07.01 | ₩4,939 | ₩5,026 | ₩4,832 | ₩4,872 | -1.36% | 163.8만 |
|---|
| 2026.06.30 | ₩5,019 | ₩5,240 | ₩4,885 | ₩4,899 | -2.40% | 242.3만 |
|---|
| 2026.06.29 | ₩5,086 | ₩5,113 | ₩4,825 | ₩4,993 | -1.84% | 151.7만 |
|---|
| 2026.06.26 | ₩4,832 | ₩5,126 | ₩4,752 | ₩5,086 | +5.26% | 493.4만 |
|---|
| 2026.06.25 | ₩5,059 | ₩5,167 | ₩4,819 | ₩4,832 | -4.50% | 310.2만 |
|---|
| 2026.06.24 | ₩5,153 | ₩5,374 | ₩4,919 | ₩5,033 | -2.34% | 366.7만 |
|---|
| 2026.06.23 | ₩4,939 | ₩5,207 | ₩4,939 | ₩5,153 | +4.34% | 281.4만 |
|---|
| 2026.06.22 | ₩4,939 | ₩5,200 | ₩4,859 | ₩5,046 | +2.17% | 287.2만 |
|---|
| 2026.06.18 | ₩4,765 | ₩4,966 | ₩4,631 | ₩4,952 | +3.93% | 610.1만 |
|---|
| 2026.06.17 | ₩4,671 | ₩4,825 | ₩4,618 | ₩4,685 | +0.29% | 1046.8만 |
|---|
| 2026.06.16 | ₩4,711 | ₩4,872 | ₩4,591 | ₩4,631 | -1.70% | 602.7만 |
|---|
| 2026.06.15 | ₩4,711 | ₩4,845 | ₩4,645 | ₩4,698 | -0.28% | 333.5만 |
|---|
| 2026.06.12 | ₩4,765 | ₩4,832 | ₩4,591 | ₩4,618 | -3.09% | 134.4만 |
|---|
| 2026.06.11 | ₩4,765 | ₩4,832 | ₩4,624 | ₩4,752 | -0.28% | 250만 |
|---|
| 2026.06.10 | ₩4,685 | ₩4,872 | ₩4,471 | ₩4,698 | +0.29% | 246만 |
|---|
| 2026.06.09 | ₩4,671 | ₩4,845 | ₩4,497 | ₩4,711 | +0.86% | 398.5만 |
|---|
| 2026.06.08 | ₩4,691 | ₩4,859 | ₩4,497 | ₩4,604 | -1.85% | 331.4만 |
|---|
| 2026.06.05 | ₩4,497 | ₩4,952 | ₩4,417 | ₩4,939 | +9.82% | 395.5만 |
|---|
| 2026.06.04 | ₩4,404 | ₩4,537 | ₩4,297 | ₩4,511 | +2.43% | 481.6만 |
|---|
| 2026.06.03 | ₩4,163 | ₩4,377 | ₩4,136 | ₩4,310 | +3.54% | 559.9만 |
|---|
| 2026.06.02 | ₩4,165 | ₩4,363 | ₩3,788 | ₩4,203 | +0.90% | 3280.4만 |
|---|
| 2026.06.01 | ₩9,396 | ₩9,396 | ₩8,540 | ₩8,593 | -8.55% | 312.2만 |
|---|
| 2026.05.29 | ₩9,142 | ₩9,463 | ₩8,981 | ₩9,262 | +1.32% | 39.1만 |
|---|
| 2026.05.28 | ₩9,075 | ₩9,142 | ₩8,941 | ₩9,128 | +0.59% | 31.4만 |
|---|
| 2026.05.27 | ₩9,048 | ₩9,369 | ₩9,021 | ₩9,075 | +0.30% | 32.6만 |
|---|
| 2026.05.26 | ₩8,807 | ₩9,088 | ₩8,640 | ₩9,048 | +2.74% | 36.9만 |
|---|
| 2026.05.22 | ₩8,995 | ₩9,062 | ₩8,734 | ₩8,794 | -2.23% | 30.6만 |
|---|
| 2026.05.21 | ₩8,446 | ₩8,888 | ₩8,325 | ₩8,821 | +4.44% | 40.3만 |
|---|
| 2026.05.20 | ₩7,991 | ₩8,573 | ₩7,991 | ₩8,499 | +6.37% | 51.8만 |
|---|
| 2026.05.19 | ₩8,084 | ₩8,165 | ₩7,870 | ₩7,910 | -2.15% | 49.2만 |
|---|
| 2026.05.18 | ₩8,954 | ₩9,115 | ₩8,138 | ₩8,151 | -8.97% | 57.3만 |
|---|
| 2026.05.15 | ₩9,343 | ₩9,403 | ₩8,874 | ₩8,954 | -4.15% | 43.1만 |
|---|
| 2026.05.14 | ₩9,744 | ₩9,798 | ₩9,249 | ₩9,517 | -2.34% | 50.1만 |
|---|
| 2026.05.13 | ₩9,302 | ₩9,744 | ₩9,175 | ₩9,704 | +4.32% | 53.6만 |
|---|
| 2026.05.12 | ₩9,383 | ₩9,550 | ₩9,222 | ₩9,316 | -0.71% | 59.9만 |
|---|
| 2026.05.11 | ₩9,650 | ₩10,039 | ₩9,276 | ₩9,369 | -2.91% | 63.4만 |
|---|
| 2026.05.08 | ₩9,209 | ₩9,543 | ₩9,128 | ₩9,383 | +1.89% | 64.6만 |
|---|
| 2026.05.07 | ₩9,517 | ₩9,557 | ₩9,169 | ₩9,209 | -3.23% | 45.9만 |
|---|
| 2026.05.06 | ₩9,450 | ₩9,630 | ₩9,369 | ₩9,517 | +0.71% | 54.7만 |
|---|
| 2026.05.05 | ₩9,450 | ₩9,664 | ₩9,169 | ₩9,396 | -0.57% | 59.9만 |
|---|
| 2026.05.04 | ₩9,838 | ₩10,213 | ₩9,363 | ₩9,396 | -4.49% | 75만 |
|---|
| 2026.05.01 | ₩9,517 | ₩9,918 | ₩9,369 | ₩9,851 | +3.52% | 76.7만 |
|---|
| 2026.04.30 | ₩9,570 | ₩9,758 | ₩9,463 | ₩9,543 | -0.28% | 74.4만 |
|---|
| 2026.04.29 | ₩9,791 | ₩9,958 | ₩9,209 | ₩9,570 | -2.26% | 102.8만 |
|---|
| 2026.04.28 | ₩10,333 | ₩10,848 | ₩9,925 | ₩9,958 | -3.63% | 68.3만 |
|---|
| 2026.04.27 | ₩10,019 | ₩10,561 | ₩9,383 | ₩10,333 | +3.14% | 114.5만 |
|---|
| 2026.04.24 | ₩10,748 | ₩10,748 | ₩10,214 | ₩10,494 | -2.37% | 83.9만 |
|---|
| 2026.04.23 | ₩10,266 | ₩11,109 | ₩10,239 | ₩10,815 | +5.35% | 71.9만 |
|---|
| 2026.04.22 | ₩10,146 | ₩10,721 | ₩10,146 | ₩10,373 | +2.24% | 81.7만 |
|---|
| 2026.04.21 | ₩10,708 | ₩10,741 | ₩10,012 | ₩10,079 | -5.87% | 83.9만 |
|---|
| 2026.04.20 | ₩11,016 | ₩11,203 | ₩10,547 | ₩10,628 | -3.52% | 72.7만 |
|---|
| 2026.04.17 | ₩10,895 | ₩11,196 | ₩10,547 | ₩11,096 | +1.84% | 103.7만 |
|---|
| 2026.04.16 | ₩11,042 | ₩11,063 | ₩10,587 | ₩10,694 | -3.15% | 99.8만 |
|---|
| 2026.04.15 | ₩10,601 | ₩11,042 | ₩10,520 | ₩11,042 | +4.17% | 70.6만 |
|---|
| 2026.04.14 | ₩10,427 | ₩10,868 | ₩10,280 | ₩10,574 | +1.41% | 103.6만 |
|---|
| 2026.04.13 | ₩10,065 | ₩10,427 | ₩10,065 | ₩10,346 | +2.79% | 57만 |
|---|
| 2026.04.10 | ₩10,547 | ₩10,554 | ₩9,905 | ₩10,106 | -4.19% | 105.5만 |
|---|
| 2026.04.09 | ₩10,480 | ₩10,748 | ₩10,467 | ₩10,587 | +1.02% | 60.1만 |
|---|
| 2026.04.08 | ₩10,976 | ₩11,056 | ₩10,373 | ₩10,574 | -3.66% | 55.3만 |
|---|
| 2026.04.07 | ₩10,360 | ₩10,567 | ₩9,891 | ₩10,480 | +1.16% | 91.2만 |
|---|
| 2026.04.06 | ₩10,721 | ₩11,109 | ₩10,467 | ₩10,480 | -2.25% | 75.7만 |
|---|
| 2026.04.02 | ₩9,784 | ₩10,855 | ₩9,771 | ₩10,761 | +9.99% | 101.2만 |
|---|
| 2026.04.01 | ₩10,373 | ₩10,694 | ₩9,945 | ₩10,012 | -3.48% | 73.8만 |
|---|
| 2026.03.31 | ₩9,048 | ₩10,708 | ₩9,048 | ₩10,266 | +13.46% | 464.5만 |
|---|
| 2026.03.30 | ₩9,222 | ₩9,222 | ₩8,660 | ₩8,807 | -4.50% | 56만 |
|---|
| 2026.03.27 | ₩9,276 | ₩9,369 | ₩8,941 | ₩9,008 | -2.89% | 39.1만 |
|---|
| 2026.03.26 | ₩9,236 | ₩9,530 | ₩9,215 | ₩9,289 | +0.58% | 34.3만 |
|---|
| 2026.03.25 | ₩9,075 | ₩9,584 | ₩9,075 | ₩9,343 | +2.95% | 50.7만 |
|---|
| 2026.03.24 | ₩9,062 | ₩9,128 | ₩8,780 | ₩8,968 | -1.03% | 126만 |
|---|
| 2026.03.23 | ₩9,343 | ₩9,517 | ₩9,028 | ₩9,222 | -1.29% | 87.7만 |
|---|
| 2026.03.20 | ₩9,423 | ₩9,570 | ₩8,995 | ₩9,062 | -3.84% | 443.5만 |
|---|
| 2026.03.19 | ₩9,195 | ₩9,423 | ₩8,995 | ₩9,423 | +2.47% | 144.5만 |
|---|
| 2026.03.18 | ₩9,998 | ₩9,998 | ₩9,155 | ₩9,262 | -7.36% | 131.2만 |
|---|
| 2026.03.17 | ₩9,945 | ₩10,239 | ₩9,776 | ₩9,945 | 0.00% | 161.8만 |
|---|
| 2026.03.16 | ₩10,400 | ₩10,708 | ₩9,932 | ₩9,958 | -4.25% | 85.6만 |
|---|
| 2026.03.13 | ₩10,213 | ₩10,480 | ₩9,824 | ₩10,239 | +0.26% | 53.7만 |
|---|
| 2026.03.12 | ₩10,266 | ₩10,360 | ₩9,958 | ₩10,213 | -0.52% | 80.5만 |
|---|
| 2026.03.11 | ₩10,628 | ₩10,802 | ₩10,025 | ₩10,427 | -1.89% | 105.9만 |
|---|
| 2026.03.10 | ₩10,855 | ₩11,109 | ₩10,574 | ₩10,721 | -1.23% | 116.4만 |
|---|
| 2026.03.09 | ₩10,467 | ₩10,862 | ₩10,159 | ₩10,628 | +1.53% | 103.4만 |
|---|
| 2026.03.06 | ₩10,761 | ₩11,310 | ₩10,634 | ₩10,935 | +1.62% | 77.3만 |
|---|
| 2026.03.05 | ₩10,976 | ₩11,029 | ₩10,614 | ₩10,922 | -0.49% | 95.7만 |
|---|
| 2026.03.04 | ₩10,534 | ₩11,444 | ₩10,454 | ₩11,176 | +6.10% | 70만 |
|---|
| 2026.03.03 | ₩10,266 | ₩11,242 | ₩10,146 | ₩10,534 | +2.61% | 160.6만 |
|---|
| 2026.03.02 | ₩10,935 | ₩11,056 | ₩10,065 | ₩10,454 | -4.41% | 356.8만 |
|---|
| 2026.02.27 | ₩11,618 | ₩11,825 | ₩11,042 | ₩11,216 | -3.46% | 76만 |
|---|
| 2026.02.26 | ₩11,926 | ₩12,100 | ₩11,551 | ₩11,685 | -2.02% | 87.4만 |
|---|
| 2026.02.25 | ₩11,190 | ₩12,501 | ₩11,150 | ₩12,020 | +7.42% | 228.1만 |
|---|
| 2026.02.24 | ₩12,916 | ₩13,947 | ₩11,364 | ₩11,484 | -11.09% | 416.3만 |
|---|
| 2026.02.23 | ₩14,830 | ₩15,245 | ₩14,154 | ₩14,576 | -1.71% | 112.5만 |
|---|
| 2026.02.20 | ₩15,513 | ₩15,915 | ₩14,656 | ₩14,723 | -5.09% | 83.4만 |
|---|
| 2026.02.19 | ₩14,496 | ₩16,102 | ₩14,496 | ₩15,700 | +8.31% | 111.8만 |
|---|
| 2026.02.18 | ₩14,308 | ₩15,459 | ₩14,308 | ₩14,643 | +2.34% | 62.8만 |
|---|
| 2026.02.17 | ₩14,067 | ₩14,482 | ₩13,719 | ₩14,268 | +1.43% | 81.2만 |
|---|
| 2026.02.13 | ₩14,482 | ₩14,951 | ₩14,208 | ₩14,228 | -1.76% | 38.2만 |
|---|
| 2026.02.12 | ₩14,563 | ₩14,844 | ₩14,006 | ₩14,536 | -0.18% | 46.3만 |
|---|
| 2026.02.11 | ₩13,867 | ₩14,549 | ₩13,438 | ₩14,549 | +4.92% | 85.6만 |
|---|
| 2026.02.10 | ₩13,559 | ₩14,067 | ₩13,476 | ₩13,840 | +2.07% | 47.3만 |
|---|
| 2026.02.09 | ₩13,090 | ₩13,826 | ₩12,542 | ₩13,693 | +4.60% | 39.4만 |
|---|
| 2026.02.06 | ₩12,997 | ₩13,385 | ₩12,869 | ₩13,037 | +0.31% | 48.9만 |
|---|
| 2026.02.05 | ₩13,184 | ₩14,067 | ₩12,736 | ₩12,782 | -3.05% | 44.7만 |
|---|
| 2026.02.04 | ₩13,987 | ₩13,987 | ₩12,943 | ₩13,251 | -5.26% | 47.5만 |
|---|
| 2026.02.03 | ₩14,362 | ₩14,596 | ₩13,813 | ₩14,041 | -2.24% | 36.4만 |
|---|
| 2026.02.02 | ₩14,389 | ₩14,871 | ₩14,021 | ₩14,349 | -0.28% | 49.7만 |
|---|
| 2026.01.30 | ₩14,509 | ₩14,911 | ₩13,994 | ₩14,362 | -1.01% | 49.2만 |
|---|
| 2026.01.29 | ₩13,987 | ₩14,670 | ₩13,900 | ₩14,643 | +4.69% | 49만 |
|---|
| 2026.01.28 | ₩14,630 | ₩14,630 | ₩13,960 | ₩14,027 | -4.12% | 44.4만 |
|---|
| 2026.01.27 | ₩14,603 | ₩15,098 | ₩14,462 | ₩14,643 | +0.27% | 62.4만 |
|---|
| 2026.01.26 | ₩14,268 | ₩14,871 | ₩14,134 | ₩14,603 | +2.35% | 49.6만 |
|---|
| 2026.01.23 | ₩14,697 | ₩15,105 | ₩14,094 | ₩14,389 | -2.09% | 66.5만 |
|---|
| 2026.01.22 | ₩14,054 | ₩15,085 | ₩13,873 | ₩14,790 | +5.24% | 72.1만 |
|---|
| 2026.01.21 | ₩14,108 | ₩14,643 | ₩13,599 | ₩13,947 | -1.14% | 96.8만 |
|---|
| 2026.01.20 | ₩13,157 | ₩14,730 | ₩13,086 | ₩14,188 | +7.83% | 143.8만 |
|---|
| 2026.01.16 | ₩13,893 | ₩14,267 | ₩13,291 | ₩13,572 | -2.31% | 127.6만 |
|---|
| 2026.01.15 | ₩13,639 | ₩13,920 | ₩13,130 | ₩13,893 | +1.86% | 55.5만 |
|---|
| 2026.01.14 | ₩13,733 | ₩14,108 | ₩13,331 | ₩13,867 | +0.97% | 72.6만 |
|---|
| 2026.01.13 | ₩12,608 | ₩13,826 | ₩12,608 | ₩13,719 | +8.81% | 84.9만 |
|---|
| 2026.01.12 | ₩13,907 | ₩14,054 | ₩12,140 | ₩12,729 | -8.47% | 97.4만 |
|---|
| 2026.01.09 | ₩13,572 | ₩13,880 | ₩13,117 | ₩13,184 | -2.86% | 73.9만 |
|---|
| 2026.01.08 | ₩13,358 | ₩14,014 | ₩13,271 | ₩13,532 | +1.30% | 92.8만 |
|---|
| 2026.01.07 | ₩13,639 | ₩13,987 | ₩13,077 | ₩13,358 | -2.06% | 100.1만 |
|---|
| 2026.01.06 | ₩14,402 | ₩14,402 | ₩13,124 | ₩13,371 | -7.16% | 81.9만 |
|---|
| 2026.01.05 | ₩14,616 | ₩14,737 | ₩14,108 | ₩14,509 | -0.73% | 55.9만 |
|---|
| 2026.01.02 | ₩15,259 | ₩15,433 | ₩14,201 | ₩14,616 | -4.21% | 79.6만 |
|---|
| 2025.12.31 | ₩15,138 | ₩15,742 | ₩14,897 | ₩15,138 | 0.00% | 93.7만 |
|---|
| 2025.12.30 | ₩15,968 | ₩16,423 | ₩14,964 | ₩15,178 | -4.95% | 86.7만 |
|---|
| 2025.12.29 | ₩15,393 | ₩16,102 | ₩15,366 | ₩16,048 | +4.26% | 116만 |
|---|
| 2025.12.26 | ₩15,941 | ₩15,941 | ₩15,366 | ₩15,500 | -2.77% | 46.3만 |
|---|
| 2025.12.24 | ₩16,008 | ₩16,450 | ₩15,854 | ₩16,075 | +0.42% | 41.6만 |
|---|
| 2025.12.23 | ₩16,918 | ₩17,159 | ₩15,674 | ₩15,781 | -6.72% | 73.9만 |
|---|
| 2025.12.22 | ₩16,570 | ₩17,266 | ₩16,370 | ₩17,106 | +3.23% | 85.3만 |
|---|
| 2025.12.19 | ₩16,343 | ₩17,186 | ₩16,048 | ₩16,437 | +0.57% | 153.6만 |
|---|
| 2025.12.18 | ₩16,343 | ₩16,677 | ₩16,035 | ₩16,276 | -0.41% | 103.4만 |
|---|
| 2025.12.17 | ₩16,691 | ₩16,945 | ₩16,089 | ₩16,169 | -3.13% | 76.9만 |
|---|
| 2025.12.16 | ₩17,039 | ₩17,400 | ₩16,664 | ₩16,731 | -1.81% | 85.5만 |
|---|
| 2025.12.15 | ₩17,293 | ₩17,748 | ₩16,838 | ₩17,293 | 0.00% | 209만 |
|---|
| 2025.12.12 | ₩17,133 | ₩17,655 | ₩16,838 | ₩17,400 | +1.56% | 162.7만 |
|---|
| 2025.12.11 | ₩18,136 | ₩18,257 | ₩16,811 | ₩17,133 | -5.54% | 300.3만 |
|---|
| 2025.12.10 | ₩19,636 | ₩20,506 | ₩17,936 | ₩18,471 | -5.93% | 441.8만 |
|---|
| 2025.12.09 | ₩17,025 | ₩20,465 | ₩16,155 | ₩19,542 | +14.78% | 387.9만 |
|---|
| 2025.12.08 | ₩17,347 | ₩21,068 | ₩17,052 | ₩17,387 | +0.23% | 2471.8만 |
|---|
| 2025.12.05 | ₩11,631 | ₩12,943 | ₩11,551 | ₩11,912 | +2.42% | 168.2만 |
|---|
| 2025.12.04 | ₩11,979 | ₩12,434 | ₩11,618 | ₩11,725 | -2.12% | 82.1만 |
|---|
| 2025.12.03 | ₩11,939 | ₩12,956 | ₩11,685 | ₩12,127 | +1.57% | 76만 |
|---|
| 2025.12.02 | ₩13,278 | ₩13,674 | ₩11,698 | ₩11,979 | -9.78% | 74.5만 |
|---|
| 2025.12.01 | ₩14,429 | ₩14,643 | ₩13,077 | ₩13,211 | -8.44% | 85.7만 |
|---|
| 2025.11.28 | ₩15,165 | ₩15,339 | ₩14,054 | ₩14,643 | -3.44% | 40.9만 |
|---|
| 2025.11.26 | ₩15,419 | ₩15,604 | ₩14,891 | ₩15,152 | -1.74% | 44.6만 |
|---|
| 2025.11.25 | ₩15,754 | ₩16,048 | ₩15,386 | ₩15,446 | -1.95% | 36.2만 |
|---|
| 2025.11.24 | ₩15,700 | ₩16,133 | ₩15,260 | ₩15,714 | +0.09% | 70.2만 |
|---|
| 2025.11.21 | ₩14,723 | ₩15,145 | ₩14,389 | ₩15,111 | +2.64% | 43.2만 |
|---|
| 2025.11.20 | ₩15,674 | ₩15,807 | ₩14,697 | ₩14,804 | -5.55% | 83.4만 |
|---|
| 2025.11.19 | ₩14,255 | ₩16,316 | ₩13,987 | ₩15,406 | +8.08% | 386.3만 |
|---|
| 2025.11.18 | ₩12,742 | ₩13,184 | ₩12,080 | ₩13,023 | +2.21% | 77.5만 |
|---|
| 2025.11.17 | ₩11,605 | ₩13,050 | ₩11,324 | ₩12,916 | +11.30% | 98.7만 |
|---|
| 2025.11.14 | ₩11,631 | ₩11,993 | ₩11,283 | ₩11,578 | -0.46% | 47.4만 |
|---|
| 2025.11.13 | ₩11,069 | ₩12,113 | ₩11,029 | ₩11,765 | +6.29% | 67만 |
|---|
| 2025.11.12 | ₩10,842 | ₩11,310 | ₩10,628 | ₩11,190 | +3.21% | 51.6만 |
|---|
| 2025.11.11 | ₩10,239 | ₩11,042 | ₩10,052 | ₩10,909 | +6.54% | 86.7만 |
|---|
| 2025.11.10 | ₩10,400 | ₩11,176 | ₩10,172 | ₩10,266 | -1.29% | 49.9만 |
|---|
| 2025.11.07 | ₩10,106 | ₩10,320 | ₩9,731 | ₩10,213 | +1.06% | 52.7만 |
|---|
| 2025.11.06 | ₩10,828 | ₩10,828 | ₩10,186 | ₩10,239 | -5.44% | 40.3만 |
|---|
| 2025.11.05 | ₩11,150 | ₩11,203 | ₩10,306 | ₩10,534 | -5.52% | 78.2만 |
|---|
| 2025.11.04 | ₩11,819 | ₩12,073 | ₩11,109 | ₩11,203 | -5.21% | 71.7만 |
|---|
| 2025.11.03 | ₩11,591 | ₩12,675 | ₩11,350 | ₩12,073 | +4.16% | 83.7만 |
|---|
| 2025.10.31 | ₩11,498 | ₩12,247 | ₩11,270 | ₩11,712 | +1.86% | 66.2만 |
|---|
| 2025.10.30 | ₩12,729 | ₩13,331 | ₩11,457 | ₩11,511 | -9.57% | 94.3만 |
|---|
| 2025.10.29 | ₩13,010 | ₩13,438 | ₩11,096 | ₩12,528 | -3.70% | 286.4만 |
|---|
| 2025.10.28 | ₩12,836 | ₩13,532 | ₩12,722 | ₩13,385 | +4.28% | 101.4만 |
|---|
| 2025.10.27 | ₩12,368 | ₩13,010 | ₩12,073 | ₩12,916 | +4.44% | 27.3만 |
|---|
| 2025.10.24 | ₩12,167 | ₩12,568 | ₩11,993 | ₩12,341 | +1.43% | 40.6만 |
|---|
| 2025.10.23 | ₩12,100 | ₩12,582 | ₩11,899 | ₩11,979 | -1.00% | 36.5만 |
|---|
| 2025.10.22 | ₩12,930 | ₩13,164 | ₩11,953 | ₩12,100 | -6.42% | 37.1만 |
|---|
| 2025.10.21 | ₩12,528 | ₩13,130 | ₩12,314 | ₩12,983 | +3.63% | 26만 |
|---|
| 2025.10.20 | ₩12,207 | ₩12,689 | ₩11,805 | ₩12,341 | +1.10% | 45.6만 |
|---|
| 2025.10.17 | ₩12,247 | ₩12,495 | ₩11,805 | ₩12,033 | -1.75% | 37.9만 |
|---|
| 2025.10.16 | ₩13,064 | ₩13,080 | ₩12,327 | ₩12,434 | -4.82% | 33만 |
|---|
| 2025.10.15 | ₩11,712 | ₩13,238 | ₩11,666 | ₩12,903 | +10.17% | 55.5만 |
|---|
| 2025.10.14 | ₩11,511 | ₩11,752 | ₩11,310 | ₩11,631 | +1.05% | 53.8만 |
|---|
| 2025.10.13 | ₩12,100 | ₩12,281 | ₩11,591 | ₩11,712 | -3.21% | 35.6만 |
|---|
| 2025.10.10 | ₩12,990 | ₩12,990 | ₩12,033 | ₩12,033 | -7.37% | 34.6만 |
|---|
| 2025.10.09 | ₩12,849 | ₩12,983 | ₩12,655 | ₩12,876 | +0.21% | 33.8만 |
|---|
| 2025.10.08 | ₩12,582 | ₩13,224 | ₩12,408 | ₩12,890 | +2.45% | 30.2만 |
|---|
| 2025.10.07 | ₩12,716 | ₩12,849 | ₩12,194 | ₩12,368 | -2.74% | 35.6만 |
|---|
| 2025.10.06 | ₩12,234 | ₩12,916 | ₩12,113 | ₩12,716 | +3.94% | 45.8만 |
|---|
| 2025.10.03 | ₩12,916 | ₩12,983 | ₩12,260 | ₩12,341 | -4.46% | 32.8만 |
|---|
| 2025.10.02 | ₩12,421 | ₩12,796 | ₩12,194 | ₩12,729 | +2.48% | 43.4만 |
|---|
| 2025.10.01 | ₩12,475 | ₩12,702 | ₩12,033 | ₩12,488 | +0.11% | 101.3만 |
|---|
| 2025.09.30 | ₩11,511 | ₩12,448 | ₩11,370 | ₩12,314 | +6.98% | 91.3만 |
|---|
| 2025.09.29 | ₩11,846 | ₩11,872 | ₩11,147 | ₩11,605 | -2.03% | 31.4만 |
|---|
| 2025.09.26 | ₩11,457 | ₩11,993 | ₩11,283 | ₩11,832 | +3.27% | 60.6만 |
|---|
| 2025.09.25 | ₩10,949 | ₩11,404 | ₩10,628 | ₩11,377 | +3.91% | 86.9만 |
|---|
| 2025.09.24 | ₩9,758 | ₩11,096 | ₩9,737 | ₩11,042 | +13.17% | 52.1만 |
|---|
| 2025.09.23 | ₩9,998 | ₩10,106 | ₩9,650 | ₩9,838 | -1.61% | 30만 |
|---|
| 2025.09.22 | ₩9,932 | ₩10,065 | ₩9,650 | ₩9,972 | +0.40% | 27.2만 |
|---|
| 2025.09.19 | ₩10,092 | ₩10,092 | ₩9,744 | ₩9,891 | -1.99% | 209.9만 |
|---|
| 2025.09.18 | ₩9,878 | ₩10,239 | ₩9,704 | ₩10,092 | +2.17% | 28.7만 |
|---|
| 2025.09.17 | ₩9,824 | ₩9,998 | ₩9,637 | ₩9,798 | -0.27% | 26.4만 |
|---|
| 2025.09.16 | ₩9,503 | ₩10,039 | ₩9,369 | ₩9,771 | +2.82% | 38만 |
|---|
| 2025.09.15 | ₩9,343 | ₩9,543 | ₩8,954 | ₩9,463 | +1.29% | 42.8만 |
|---|
| 2025.09.12 | ₩9,329 | ₩9,450 | ₩9,021 | ₩9,369 | +0.43% | 35.3만 |
|---|
| 2025.09.11 | ₩9,369 | ₩9,597 | ₩9,209 | ₩9,356 | -0.14% | 35.2만 |
|---|
| 2025.09.10 | ₩9,637 | ₩9,637 | ₩9,209 | ₩9,356 | -2.92% | 46.5만 |
|---|
| 2025.09.09 | ₩9,704 | ₩9,918 | ₩9,456 | ₩9,691 | -0.14% | 47.7만 |
|---|
| 2025.09.08 | ₩10,253 | ₩10,280 | ₩9,650 | ₩9,731 | -5.09% | 41.7만 |
|---|
| 2025.09.05 | ₩9,236 | ₩10,534 | ₩9,169 | ₩10,253 | +11.01% | 59.9만 |
|---|
| 2025.09.04 | ₩8,754 | ₩9,383 | ₩8,499 | ₩9,209 | +5.20% | 43.2만 |
|---|
| 2025.09.03 | ₩8,513 | ₩8,774 | ₩8,513 | ₩8,727 | +2.52% | 22.5만 |
|---|
| 2025.09.02 | ₩8,566 | ₩9,035 | ₩8,553 | ₩8,580 | +0.16% | 32.8만 |
|---|
| 2025.08.29 | ₩8,981 | ₩8,981 | ₩8,566 | ₩8,673 | -3.43% | 18.2만 |
|---|
| 2025.08.28 | ₩8,954 | ₩9,169 | ₩8,861 | ₩8,901 | -0.60% | 19.7만 |
|---|
| 2025.08.27 | ₩8,714 | ₩8,954 | ₩8,700 | ₩8,874 | +1.84% | 22.7만 |
|---|