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 | ₩5,005 | ₩5,052 | ₩4,965 | ₩5,032 | +0.53% | 179.9만 |
| 2026.10.08 | — | — | — | ₩5,005 | — | — |
| 2026.10.06 | — | — | — | ₩4,925 | — | — |
| 2026.10.02 | — | — | — | ₩4,925 | — | — |
| 2026.10.01 | — | — | — | ₩4,912 | — | — |
| 2026.09.30 | — | — | — | ₩4,939 | — | — |
| 2026.09.28 | — | — | — | ₩4,965 | — | — |
| 2026.09.25 | — | — | — | ₩4,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.24 | — | — | — | ₩5,052 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩5,085 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩5,125 | — | — |
|---|
| 2026.09.21 | ₩5,072 | ₩5,072 | ₩5,005 | ₩5,072 | +0.00% | 73.1만 |
|---|
| 2026.09.18 | ₩5,032 | ₩5,079 | ₩5,012 | ₩5,019 | -0.27% | 365.6만 |
|---|
| 2026.09.17 | — | — | — | ₩5,032 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩5,059 | — | — |
|---|
| 2026.09.15 | ₩5,072 | ₩5,072 | ₩5,005 | ₩5,045 | -0.53% | 132.7만 |
|---|
| 2026.09.14 | — | — | — | ₩5,059 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩5,072 | — | — |
|---|
| 2026.09.10 | ₩5,099 | ₩5,099 | ₩5,059 | ₩5,072 | -0.52% | 27.8만 |
|---|
| 2026.09.09 | ₩5,099 | ₩5,139 | ₩5,045 | ₩5,125 | +0.52% | 138.5만 |
|---|
| 2026.09.08 | — | — | — | ₩5,099 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩5,139 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩5,125 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩5,139 | — | — |
|---|
| 2026.09.01 | ₩5,139 | ₩5,179 | ₩5,099 | ₩5,165 | +0.52% | 168.2만 |
|---|
| 2026.08.31 | — | — | — | ₩5,192 | — | — |
|---|
| 2026.08.28 | — | — | — | ₩5,139 | — | — |
|---|
| 2026.08.27 | ₩5,152 | ₩5,192 | ₩5,105 | ₩5,139 | -0.26% | 25.3만 |
|---|
| 2026.08.26 | ₩5,152 | ₩5,179 | ₩5,099 | ₩5,152 | 0.00% | 85.5만 |
|---|
| 2026.08.25 | ₩5,165 | ₩5,192 | ₩5,119 | ₩5,152 | -0.26% | 132만 |
|---|
| 2026.08.24 | ₩5,119 | ₩5,152 | ₩5,045 | ₩5,125 | +0.13% | 85.6만 |
|---|
| 2026.08.21 | ₩5,139 | ₩5,206 | ₩5,045 | ₩5,112 | -0.52% | 151.3만 |
|---|
| 2026.08.20 | ₩5,179 | ₩5,215 | ₩5,085 | ₩5,139 | -0.77% | 119.8만 |
|---|
| 2026.08.19 | ₩5,206 | ₩5,259 | ₩5,145 | ₩5,219 | +0.26% | 217.9만 |
|---|
| 2026.08.18 | ₩5,139 | ₩5,206 | ₩4,999 | ₩5,165 | +0.52% | 275.1만 |
|---|
| 2026.08.17 | ₩5,085 | ₩5,206 | ₩5,007 | ₩5,125 | +0.79% | 844만 |
|---|
| 2026.08.14 | ₩4,939 | ₩5,012 | ₩4,872 | ₩4,992 | +1.08% | 98만 |
|---|
| 2026.08.13 | ₩5,005 | ₩5,019 | ₩4,858 | ₩4,952 | -1.07% | 135.8만 |
|---|
| 2026.08.12 | ₩4,939 | ₩4,992 | ₩4,825 | ₩4,965 | +0.54% | 90.1만 |
|---|
| 2026.08.11 | ₩5,032 | ₩5,039 | ₩4,879 | ₩4,925 | -2.12% | 80.4만 |
|---|
| 2026.08.10 | ₩5,139 | ₩5,165 | ₩4,992 | ₩5,005 | -2.60% | 112.2만 |
|---|
| 2026.08.07 | ₩5,112 | ₩5,219 | ₩5,032 | ₩5,192 | +1.57% | 146만 |
|---|
| 2026.08.06 | ₩5,019 | ₩5,092 | ₩4,919 | ₩5,032 | +0.27% | 104.2만 |
|---|
| 2026.08.05 | ₩5,072 | ₩5,099 | ₩4,965 | ₩5,032 | -0.79% | 125.4만 |
|---|
| 2026.08.04 | ₩4,979 | ₩5,119 | ₩4,932 | ₩5,072 | +1.88% | 234.9만 |
|---|
| 2026.08.03 | ₩4,845 | ₩4,972 | ₩4,730 | ₩4,952 | +2.20% | 226.2만 |
|---|
| 2026.07.31 | ₩4,965 | ₩4,979 | ₩4,632 | ₩4,778 | -3.76% | 352.5만 |
|---|
| 2026.07.30 | ₩4,805 | ₩5,005 | ₩4,778 | ₩4,965 | +3.33% | 114.7만 |
|---|
| 2026.07.29 | ₩4,925 | ₩5,019 | ₩4,792 | ₩4,832 | -1.90% | 111.3만 |
|---|
| 2026.07.28 | ₩4,979 | ₩5,019 | ₩4,832 | ₩4,965 | -0.27% | 120.5만 |
|---|
| 2026.07.27 | ₩5,019 | ₩5,085 | ₩4,939 | ₩4,979 | -0.80% | 59만 |
|---|
| 2026.07.24 | ₩5,045 | ₩5,085 | ₩4,939 | ₩4,965 | -1.59% | 57.3만 |
|---|
| 2026.07.23 | ₩4,858 | ₩5,045 | ₩4,838 | ₩5,019 | +3.30% | 83만 |
|---|
| 2026.07.22 | ₩4,925 | ₩4,985 | ₩4,818 | ₩4,939 | +0.27% | 142.2만 |
|---|
| 2026.07.21 | ₩4,832 | ₩4,999 | ₩4,832 | ₩4,912 | +1.66% | 152.6만 |
|---|
| 2026.07.20 | ₩4,952 | ₩5,039 | ₩4,778 | ₩4,832 | -2.43% | 82.2만 |
|---|
| 2026.07.17 | ₩4,632 | ₩5,052 | ₩4,618 | ₩4,872 | +5.19% | 230.5만 |
|---|
| 2026.07.16 | ₩5,032 | ₩5,040 | ₩4,605 | ₩4,672 | -7.16% | 272.5만 |
|---|
| 2026.07.15 | ₩4,805 | ₩4,832 | ₩4,658 | ₩4,752 | -1.11% | 101.9만 |
|---|
| 2026.07.14 | ₩4,792 | ₩4,852 | ₩4,672 | ₩4,792 | 0.00% | 130.1만 |
|---|
| 2026.07.13 | ₩4,672 | ₩4,738 | ₩4,551 | ₩4,725 | +1.14% | 172.1만 |
|---|
| 2026.07.10 | ₩4,792 | ₩4,832 | ₩4,545 | ₩4,672 | -2.51% | 155.8만 |
|---|
| 2026.07.09 | ₩4,979 | ₩5,005 | ₩4,712 | ₩4,792 | -3.75% | 187.8만 |
|---|
| 2026.07.08 | ₩5,005 | ₩5,032 | ₩4,818 | ₩4,979 | -0.53% | 256만 |
|---|
| 2026.07.07 | ₩4,965 | ₩5,186 | ₩4,952 | ₩5,032 | +1.34% | 275.2만 |
|---|
| 2026.07.06 | ₩5,139 | ₩5,206 | ₩4,885 | ₩4,965 | -3.38% | 149만 |
|---|
| 2026.07.02 | ₩4,925 | ₩5,139 | ₩4,858 | ₩5,125 | +4.07% | 171만 |
|---|
| 2026.07.01 | ₩4,925 | ₩5,012 | ₩4,818 | ₩4,858 | -1.36% | 163.8만 |
|---|
| 2026.06.30 | ₩5,005 | ₩5,226 | ₩4,872 | ₩4,885 | -2.40% | 242.3만 |
|---|
| 2026.06.29 | ₩5,072 | ₩5,099 | ₩4,812 | ₩4,979 | -1.84% | 151.7만 |
|---|
| 2026.06.26 | ₩4,818 | ₩5,112 | ₩4,738 | ₩5,072 | +5.26% | 493.4만 |
|---|
| 2026.06.25 | ₩5,045 | ₩5,152 | ₩4,805 | ₩4,818 | -4.50% | 310.2만 |
|---|
| 2026.06.24 | ₩5,139 | ₩5,359 | ₩4,905 | ₩5,019 | -2.34% | 366.7만 |
|---|
| 2026.06.23 | ₩4,925 | ₩5,192 | ₩4,925 | ₩5,139 | +4.34% | 281.4만 |
|---|
| 2026.06.22 | ₩4,925 | ₩5,186 | ₩4,845 | ₩5,032 | +2.17% | 287.2만 |
|---|
| 2026.06.18 | ₩4,752 | ₩4,952 | ₩4,618 | ₩4,939 | +3.93% | 610.1만 |
|---|
| 2026.06.17 | ₩4,658 | ₩4,812 | ₩4,605 | ₩4,672 | +0.29% | 1046.8만 |
|---|
| 2026.06.16 | ₩4,698 | ₩4,858 | ₩4,578 | ₩4,618 | -1.70% | 602.7만 |
|---|
| 2026.06.15 | ₩4,698 | ₩4,832 | ₩4,632 | ₩4,685 | -0.28% | 333.5만 |
|---|
| 2026.06.12 | ₩4,752 | ₩4,818 | ₩4,578 | ₩4,605 | -3.09% | 134.4만 |
|---|
| 2026.06.11 | ₩4,752 | ₩4,818 | ₩4,612 | ₩4,738 | -0.28% | 250만 |
|---|
| 2026.06.10 | ₩4,672 | ₩4,858 | ₩4,458 | ₩4,685 | +0.29% | 246만 |
|---|
| 2026.06.09 | ₩4,658 | ₩4,832 | ₩4,485 | ₩4,698 | +0.86% | 398.5만 |
|---|
| 2026.06.08 | ₩4,678 | ₩4,845 | ₩4,485 | ₩4,592 | -1.85% | 331.4만 |
|---|
| 2026.06.05 | ₩4,485 | ₩4,939 | ₩4,405 | ₩4,925 | +9.82% | 395.5만 |
|---|
| 2026.06.04 | ₩4,391 | ₩4,525 | ₩4,285 | ₩4,498 | +2.43% | 481.6만 |
|---|
| 2026.06.03 | ₩4,151 | ₩4,365 | ₩4,124 | ₩4,298 | +3.54% | 559.9만 |
|---|
| 2026.06.02 | ₩4,154 | ₩4,351 | ₩3,777 | ₩4,191 | +0.90% | 3280.4만 |
|---|
| 2026.06.01 | ₩9,370 | ₩9,370 | ₩8,516 | ₩8,569 | -8.55% | 312.2만 |
|---|
| 2026.05.29 | ₩9,116 | ₩9,437 | ₩8,956 | ₩9,236 | +1.32% | 39.1만 |
|---|
| 2026.05.28 | ₩9,050 | ₩9,116 | ₩8,916 | ₩9,103 | +0.59% | 31.4만 |
|---|
| 2026.05.27 | ₩9,023 | ₩9,343 | ₩8,996 | ₩9,050 | +0.30% | 32.6만 |
|---|
| 2026.05.26 | ₩8,783 | ₩9,063 | ₩8,616 | ₩9,023 | +2.74% | 36.9만 |
|---|
| 2026.05.22 | ₩8,970 | ₩9,036 | ₩8,709 | ₩8,769 | -2.23% | 30.6만 |
|---|
| 2026.05.21 | ₩8,422 | ₩8,863 | ₩8,302 | ₩8,796 | +4.44% | 40.3만 |
|---|
| 2026.05.20 | ₩7,968 | ₩8,549 | ₩7,968 | ₩8,476 | +6.37% | 51.8만 |
|---|
| 2026.05.19 | ₩8,062 | ₩8,142 | ₩7,848 | ₩7,888 | -2.15% | 49.2만 |
|---|
| 2026.05.18 | ₩8,929 | ₩9,090 | ₩8,115 | ₩8,129 | -8.97% | 57.3만 |
|---|
| 2026.05.15 | ₩9,317 | ₩9,377 | ₩8,849 | ₩8,929 | -4.15% | 43.1만 |
|---|
| 2026.05.14 | ₩9,717 | ₩9,770 | ₩9,223 | ₩9,490 | -2.34% | 50.1만 |
|---|
| 2026.05.13 | ₩9,277 | ₩9,717 | ₩9,150 | ₩9,677 | +4.32% | 53.6만 |
|---|
| 2026.05.12 | ₩9,357 | ₩9,523 | ₩9,196 | ₩9,290 | -0.71% | 59.9만 |
|---|
| 2026.05.11 | ₩9,624 | ₩10,011 | ₩9,250 | ₩9,343 | -2.91% | 63.4만 |
|---|
| 2026.05.08 | ₩9,183 | ₩9,517 | ₩9,103 | ₩9,357 | +1.89% | 64.6만 |
|---|
| 2026.05.07 | ₩9,490 | ₩9,530 | ₩9,143 | ₩9,183 | -3.23% | 45.9만 |
|---|
| 2026.05.06 | ₩9,423 | ₩9,604 | ₩9,343 | ₩9,490 | +0.71% | 54.7만 |
|---|
| 2026.05.05 | ₩9,423 | ₩9,637 | ₩9,143 | ₩9,370 | -0.57% | 59.9만 |
|---|
| 2026.05.04 | ₩9,810 | ₩10,184 | ₩9,337 | ₩9,370 | -4.49% | 75만 |
|---|
| 2026.05.01 | ₩9,490 | ₩9,890 | ₩9,343 | ₩9,824 | +3.52% | 76.7만 |
|---|
| 2026.04.30 | ₩9,543 | ₩9,730 | ₩9,437 | ₩9,517 | -0.28% | 74.4만 |
|---|
| 2026.04.29 | ₩9,764 | ₩9,931 | ₩9,183 | ₩9,543 | -2.26% | 102.8만 |
|---|
| 2026.04.28 | ₩10,304 | ₩10,818 | ₩9,897 | ₩9,931 | -3.63% | 68.3만 |
|---|
| 2026.04.27 | ₩9,991 | ₩10,531 | ₩9,357 | ₩10,304 | +3.14% | 114.5만 |
|---|
| 2026.04.24 | ₩10,718 | ₩10,718 | ₩10,185 | ₩10,464 | -2.37% | 83.9만 |
|---|
| 2026.04.23 | ₩10,238 | ₩11,078 | ₩10,211 | ₩10,785 | +5.35% | 71.9만 |
|---|
| 2026.04.22 | ₩10,117 | ₩10,691 | ₩10,117 | ₩10,344 | +2.24% | 81.7만 |
|---|
| 2026.04.21 | ₩10,678 | ₩10,711 | ₩9,984 | ₩10,051 | -5.87% | 83.9만 |
|---|
| 2026.04.20 | ₩10,985 | ₩11,172 | ₩10,518 | ₩10,598 | -3.52% | 72.7만 |
|---|
| 2026.04.17 | ₩10,865 | ₩11,165 | ₩10,518 | ₩11,065 | +1.84% | 103.7만 |
|---|
| 2026.04.16 | ₩11,012 | ₩11,032 | ₩10,558 | ₩10,665 | -3.15% | 99.8만 |
|---|
| 2026.04.15 | ₩10,571 | ₩11,012 | ₩10,491 | ₩11,012 | +4.17% | 70.6만 |
|---|
| 2026.04.14 | ₩10,398 | ₩10,838 | ₩10,251 | ₩10,545 | +1.41% | 103.6만 |
|---|
| 2026.04.13 | ₩10,037 | ₩10,398 | ₩10,037 | ₩10,318 | +2.79% | 57만 |
|---|
| 2026.04.10 | ₩10,518 | ₩10,525 | ₩9,877 | ₩10,077 | -4.19% | 105.5만 |
|---|
| 2026.04.09 | ₩10,451 | ₩10,718 | ₩10,438 | ₩10,558 | +1.02% | 60.1만 |
|---|
| 2026.04.08 | ₩10,945 | ₩11,025 | ₩10,344 | ₩10,545 | -3.66% | 55.3만 |
|---|
| 2026.04.07 | ₩10,331 | ₩10,538 | ₩9,864 | ₩10,451 | +1.16% | 91.2만 |
|---|
| 2026.04.06 | ₩10,691 | ₩11,078 | ₩10,438 | ₩10,451 | -2.25% | 75.7만 |
|---|
| 2026.04.02 | ₩9,757 | ₩10,825 | ₩9,744 | ₩10,731 | +9.99% | 101.2만 |
|---|
| 2026.04.01 | ₩10,344 | ₩10,665 | ₩9,917 | ₩9,984 | -3.48% | 73.8만 |
|---|
| 2026.03.31 | ₩9,023 | ₩10,678 | ₩9,023 | ₩10,238 | +13.46% | 464.5만 |
|---|
| 2026.03.30 | ₩9,196 | ₩9,196 | ₩8,636 | ₩8,783 | -4.50% | 56만 |
|---|
| 2026.03.27 | ₩9,250 | ₩9,343 | ₩8,916 | ₩8,983 | -2.89% | 39.1만 |
|---|
| 2026.03.26 | ₩9,210 | ₩9,503 | ₩9,190 | ₩9,263 | +0.58% | 34.3만 |
|---|
| 2026.03.25 | ₩9,050 | ₩9,557 | ₩9,050 | ₩9,317 | +2.95% | 50.7만 |
|---|
| 2026.03.24 | ₩9,036 | ₩9,103 | ₩8,756 | ₩8,943 | -1.03% | 126만 |
|---|
| 2026.03.23 | ₩9,317 | ₩9,490 | ₩9,003 | ₩9,196 | -1.29% | 87.7만 |
|---|
| 2026.03.20 | ₩9,397 | ₩9,543 | ₩8,970 | ₩9,036 | -3.84% | 443.5만 |
|---|
| 2026.03.19 | ₩9,170 | ₩9,397 | ₩8,970 | ₩9,397 | +2.47% | 144.5만 |
|---|
| 2026.03.18 | ₩9,971 | ₩9,971 | ₩9,130 | ₩9,236 | -7.36% | 131.2만 |
|---|
| 2026.03.17 | ₩9,917 | ₩10,211 | ₩9,749 | ₩9,917 | 0.00% | 161.8만 |
|---|
| 2026.03.16 | ₩10,371 | ₩10,678 | ₩9,904 | ₩9,931 | -4.25% | 85.6만 |
|---|
| 2026.03.13 | ₩10,184 | ₩10,451 | ₩9,797 | ₩10,211 | +0.26% | 53.7만 |
|---|
| 2026.03.12 | ₩10,238 | ₩10,331 | ₩9,931 | ₩10,184 | -0.52% | 80.5만 |
|---|
| 2026.03.11 | ₩10,598 | ₩10,771 | ₩9,997 | ₩10,398 | -1.89% | 105.9만 |
|---|
| 2026.03.10 | ₩10,825 | ₩11,078 | ₩10,545 | ₩10,691 | -1.23% | 116.4만 |
|---|
| 2026.03.09 | ₩10,438 | ₩10,831 | ₩10,131 | ₩10,598 | +1.53% | 103.4만 |
|---|
| 2026.03.06 | ₩10,731 | ₩11,279 | ₩10,605 | ₩10,905 | +1.62% | 77.3만 |
|---|
| 2026.03.05 | ₩10,945 | ₩10,998 | ₩10,585 | ₩10,892 | -0.49% | 95.7만 |
|---|
| 2026.03.04 | ₩10,504 | ₩11,412 | ₩10,424 | ₩11,145 | +6.10% | 70만 |
|---|
| 2026.03.03 | ₩10,238 | ₩11,211 | ₩10,117 | ₩10,504 | +2.61% | 160.6만 |
|---|
| 2026.03.02 | ₩10,905 | ₩11,025 | ₩10,037 | ₩10,424 | -4.41% | 356.8만 |
|---|
| 2026.02.27 | ₩11,586 | ₩11,793 | ₩11,012 | ₩11,185 | -3.46% | 76만 |
|---|
| 2026.02.26 | ₩11,893 | ₩12,066 | ₩11,519 | ₩11,652 | -2.02% | 87.4만 |
|---|
| 2026.02.25 | ₩11,159 | ₩12,467 | ₩11,118 | ₩11,986 | +7.42% | 228.1만 |
|---|
| 2026.02.24 | ₩12,880 | ₩13,908 | ₩11,332 | ₩11,452 | -11.09% | 416.3만 |
|---|
| 2026.02.23 | ₩14,789 | ₩15,203 | ₩14,115 | ₩14,535 | -1.71% | 112.5만 |
|---|
| 2026.02.20 | ₩15,470 | ₩15,870 | ₩14,616 | ₩14,682 | -5.09% | 83.4만 |
|---|
| 2026.02.19 | ₩14,455 | ₩16,057 | ₩14,455 | ₩15,657 | +8.31% | 111.8만 |
|---|
| 2026.02.18 | ₩14,268 | ₩15,416 | ₩14,268 | ₩14,602 | +2.34% | 62.8만 |
|---|
| 2026.02.17 | ₩14,028 | ₩14,442 | ₩13,681 | ₩14,228 | +1.43% | 81.2만 |
|---|
| 2026.02.13 | ₩14,442 | ₩14,909 | ₩14,168 | ₩14,188 | -1.76% | 38.2만 |
|---|
| 2026.02.12 | ₩14,522 | ₩14,802 | ₩13,967 | ₩14,495 | -0.18% | 46.3만 |
|---|
| 2026.02.11 | ₩13,828 | ₩14,509 | ₩13,401 | ₩14,509 | +4.92% | 85.6만 |
|---|
| 2026.02.10 | ₩13,521 | ₩14,028 | ₩13,438 | ₩13,801 | +2.07% | 47.3만 |
|---|
| 2026.02.09 | ₩13,054 | ₩13,788 | ₩12,507 | ₩13,654 | +4.60% | 39.4만 |
|---|
| 2026.02.06 | ₩12,960 | ₩13,348 | ₩12,834 | ₩13,000 | +0.31% | 48.9만 |
|---|
| 2026.02.05 | ₩13,147 | ₩14,028 | ₩12,700 | ₩12,747 | -3.05% | 44.7만 |
|---|
| 2026.02.04 | ₩13,948 | ₩13,948 | ₩12,907 | ₩13,214 | -5.26% | 47.5만 |
|---|
| 2026.02.03 | ₩14,322 | ₩14,555 | ₩13,775 | ₩14,002 | -2.24% | 36.4만 |
|---|
| 2026.02.02 | ₩14,349 | ₩14,829 | ₩13,982 | ₩14,309 | -0.28% | 49.7만 |
|---|
| 2026.01.30 | ₩14,469 | ₩14,869 | ₩13,955 | ₩14,322 | -1.01% | 49.2만 |
|---|
| 2026.01.29 | ₩13,948 | ₩14,629 | ₩13,861 | ₩14,602 | +4.69% | 49만 |
|---|
| 2026.01.28 | ₩14,589 | ₩14,589 | ₩13,921 | ₩13,988 | -4.12% | 44.4만 |
|---|
| 2026.01.27 | ₩14,562 | ₩15,056 | ₩14,422 | ₩14,602 | +0.27% | 62.4만 |
|---|
| 2026.01.26 | ₩14,228 | ₩14,829 | ₩14,095 | ₩14,562 | +2.35% | 49.6만 |
|---|
| 2026.01.23 | ₩14,656 | ₩15,063 | ₩14,055 | ₩14,349 | -2.09% | 66.5만 |
|---|
| 2026.01.22 | ₩14,015 | ₩15,043 | ₩13,835 | ₩14,749 | +5.24% | 72.1만 |
|---|
| 2026.01.21 | ₩14,068 | ₩14,602 | ₩13,561 | ₩13,908 | -1.14% | 96.8만 |
|---|
| 2026.01.20 | ₩13,121 | ₩14,689 | ₩13,050 | ₩14,148 | +7.83% | 143.8만 |
|---|
| 2026.01.16 | ₩13,855 | ₩14,227 | ₩13,254 | ₩13,534 | -2.31% | 127.6만 |
|---|
| 2026.01.15 | ₩13,601 | ₩13,881 | ₩13,094 | ₩13,855 | +1.86% | 55.5만 |
|---|
| 2026.01.14 | ₩13,695 | ₩14,068 | ₩13,294 | ₩13,828 | +0.97% | 72.6만 |
|---|
| 2026.01.13 | ₩12,573 | ₩13,788 | ₩12,573 | ₩13,681 | +8.81% | 84.9만 |
|---|
| 2026.01.12 | ₩13,868 | ₩14,015 | ₩12,106 | ₩12,693 | -8.47% | 97.4만 |
|---|
| 2026.01.09 | ₩13,534 | ₩13,841 | ₩13,081 | ₩13,147 | -2.86% | 73.9만 |
|---|
| 2026.01.08 | ₩13,321 | ₩13,975 | ₩13,234 | ₩13,494 | +1.30% | 92.8만 |
|---|
| 2026.01.07 | ₩13,601 | ₩13,948 | ₩13,041 | ₩13,321 | -2.06% | 100.1만 |
|---|
| 2026.01.06 | ₩14,362 | ₩14,362 | ₩13,087 | ₩13,334 | -7.16% | 81.9만 |
|---|
| 2026.01.05 | ₩14,575 | ₩14,696 | ₩14,068 | ₩14,469 | -0.73% | 55.9만 |
|---|
| 2026.01.02 | ₩15,216 | ₩15,390 | ₩14,162 | ₩14,575 | -4.21% | 79.6만 |
|---|
| 2025.12.31 | ₩15,096 | ₩15,698 | ₩14,856 | ₩15,096 | 0.00% | 93.7만 |
|---|
| 2025.12.30 | ₩15,924 | ₩16,377 | ₩14,923 | ₩15,136 | -4.95% | 86.7만 |
|---|
| 2025.12.29 | ₩15,350 | ₩16,057 | ₩15,323 | ₩16,004 | +4.26% | 116만 |
|---|
| 2025.12.26 | ₩15,897 | ₩15,897 | ₩15,323 | ₩15,456 | -2.77% | 46.3만 |
|---|
| 2025.12.24 | ₩15,964 | ₩16,404 | ₩15,810 | ₩16,030 | +0.42% | 41.6만 |
|---|
| 2025.12.23 | ₩16,871 | ₩17,111 | ₩15,630 | ₩15,737 | -6.72% | 73.9만 |
|---|
| 2025.12.22 | ₩16,524 | ₩17,218 | ₩16,324 | ₩17,058 | +3.23% | 85.3만 |
|---|
| 2025.12.19 | ₩16,297 | ₩17,138 | ₩16,004 | ₩16,391 | +0.57% | 153.6만 |
|---|
| 2025.12.18 | ₩16,297 | ₩16,631 | ₩15,990 | ₩16,231 | -0.41% | 103.4만 |
|---|
| 2025.12.17 | ₩16,644 | ₩16,898 | ₩16,044 | ₩16,124 | -3.13% | 76.9만 |
|---|
| 2025.12.16 | ₩16,991 | ₩17,352 | ₩16,618 | ₩16,684 | -1.81% | 85.5만 |
|---|
| 2025.12.15 | ₩17,245 | ₩17,699 | ₩16,791 | ₩17,245 | 0.00% | 209만 |
|---|
| 2025.12.12 | ₩17,085 | ₩17,605 | ₩16,791 | ₩17,352 | +1.56% | 162.7만 |
|---|
| 2025.12.11 | ₩18,086 | ₩18,206 | ₩16,764 | ₩17,085 | -5.54% | 300.3만 |
|---|
| 2025.12.10 | ₩19,581 | ₩20,448 | ₩17,886 | ₩18,420 | -5.93% | 441.8만 |
|---|
| 2025.12.09 | ₩16,978 | ₩20,408 | ₩16,110 | ₩19,487 | +14.78% | 387.9만 |
|---|
| 2025.12.08 | ₩17,298 | ₩21,009 | ₩17,005 | ₩17,338 | +0.23% | 2471.8만 |
|---|
| 2025.12.05 | ₩11,599 | ₩12,907 | ₩11,519 | ₩11,879 | +2.42% | 168.2만 |
|---|
| 2025.12.04 | ₩11,946 | ₩12,400 | ₩11,586 | ₩11,692 | -2.12% | 82.1만 |
|---|
| 2025.12.03 | ₩11,906 | ₩12,920 | ₩11,652 | ₩12,093 | +1.57% | 76만 |
|---|
| 2025.12.02 | ₩13,241 | ₩13,636 | ₩11,666 | ₩11,946 | -9.78% | 74.5만 |
|---|
| 2025.12.01 | ₩14,389 | ₩14,602 | ₩13,041 | ₩13,174 | -8.44% | 85.7만 |
|---|
| 2025.11.28 | ₩15,123 | ₩15,296 | ₩14,015 | ₩14,602 | -3.44% | 40.9만 |
|---|
| 2025.11.26 | ₩15,376 | ₩15,561 | ₩14,849 | ₩15,109 | -1.74% | 44.6만 |
|---|
| 2025.11.25 | ₩15,710 | ₩16,004 | ₩15,343 | ₩15,403 | -1.95% | 36.2만 |
|---|
| 2025.11.24 | ₩15,657 | ₩16,088 | ₩15,217 | ₩15,670 | +0.09% | 70.2만 |
|---|
| 2025.11.21 | ₩14,682 | ₩15,103 | ₩14,349 | ₩15,069 | +2.64% | 43.2만 |
|---|
| 2025.11.20 | ₩15,630 | ₩15,763 | ₩14,656 | ₩14,762 | -5.55% | 83.4만 |
|---|
| 2025.11.19 | ₩14,215 | ₩16,271 | ₩13,948 | ₩15,363 | +8.08% | 386.3만 |
|---|
| 2025.11.18 | ₩12,707 | ₩13,147 | ₩12,046 | ₩12,987 | +2.21% | 77.5만 |
|---|
| 2025.11.17 | ₩11,572 | ₩13,014 | ₩11,292 | ₩12,880 | +11.30% | 98.7만 |
|---|
| 2025.11.14 | ₩11,599 | ₩11,959 | ₩11,252 | ₩11,546 | -0.46% | 47.4만 |
|---|
| 2025.11.13 | ₩11,038 | ₩12,079 | ₩10,998 | ₩11,732 | +6.29% | 67만 |
|---|
| 2025.11.12 | ₩10,811 | ₩11,279 | ₩10,598 | ₩11,159 | +3.21% | 51.6만 |
|---|
| 2025.11.11 | ₩10,211 | ₩11,012 | ₩10,024 | ₩10,878 | +6.54% | 86.7만 |
|---|
| 2025.11.10 | ₩10,371 | ₩11,145 | ₩10,144 | ₩10,238 | -1.29% | 49.9만 |
|---|
| 2025.11.07 | ₩10,077 | ₩10,291 | ₩9,704 | ₩10,184 | +1.06% | 52.7만 |
|---|
| 2025.11.06 | ₩10,798 | ₩10,798 | ₩10,157 | ₩10,211 | -5.44% | 40.3만 |
|---|
| 2025.11.05 | ₩11,118 | ₩11,172 | ₩10,278 | ₩10,504 | -5.52% | 78.2만 |
|---|
| 2025.11.04 | ₩11,786 | ₩12,039 | ₩11,078 | ₩11,172 | -5.21% | 71.7만 |
|---|
| 2025.11.03 | ₩11,559 | ₩12,640 | ₩11,319 | ₩12,039 | +4.16% | 83.7만 |
|---|
| 2025.10.31 | ₩11,466 | ₩12,213 | ₩11,239 | ₩11,679 | +1.86% | 66.2만 |
|---|
| 2025.10.30 | ₩12,693 | ₩13,294 | ₩11,425 | ₩11,479 | -9.57% | 94.3만 |
|---|
| 2025.10.29 | ₩12,974 | ₩13,401 | ₩11,065 | ₩12,493 | -3.70% | 286.4만 |
|---|
| 2025.10.28 | ₩12,800 | ₩13,494 | ₩12,687 | ₩13,348 | +4.28% | 101.4만 |
|---|
| 2025.10.27 | ₩12,333 | ₩12,974 | ₩12,039 | ₩12,880 | +4.44% | 27.3만 |
|---|
| 2025.10.24 | ₩12,133 | ₩12,533 | ₩11,959 | ₩12,306 | +1.43% | 40.6만 |
|---|
| 2025.10.23 | ₩12,066 | ₩12,547 | ₩11,866 | ₩11,946 | -1.00% | 36.5만 |
|---|
| 2025.10.22 | ₩12,894 | ₩13,127 | ₩11,919 | ₩12,066 | -6.42% | 37.1만 |
|---|
| 2025.10.21 | ₩12,493 | ₩13,094 | ₩12,280 | ₩12,947 | +3.63% | 26만 |
|---|
| 2025.10.20 | ₩12,173 | ₩12,653 | ₩11,772 | ₩12,306 | +1.10% | 45.6만 |
|---|
| 2025.10.17 | ₩12,213 | ₩12,460 | ₩11,772 | ₩11,999 | -1.75% | 37.9만 |
|---|
| 2025.10.16 | ₩13,027 | ₩13,043 | ₩12,293 | ₩12,400 | -4.82% | 33만 |
|---|
| 2025.10.15 | ₩11,679 | ₩13,201 | ₩11,634 | ₩12,867 | +10.17% | 55.5만 |
|---|
| 2025.10.14 | ₩11,479 | ₩11,719 | ₩11,279 | ₩11,599 | +1.05% | 53.8만 |
|---|
| 2025.10.13 | ₩12,066 | ₩12,246 | ₩11,559 | ₩11,679 | -3.21% | 35.6만 |
|---|
| 2025.10.10 | ₩12,954 | ₩12,954 | ₩11,999 | ₩11,999 | -7.37% | 34.6만 |
|---|
| 2025.10.09 | ₩12,814 | ₩12,947 | ₩12,620 | ₩12,840 | +0.21% | 33.8만 |
|---|
| 2025.10.08 | ₩12,547 | ₩13,187 | ₩12,373 | ₩12,854 | +2.45% | 30.2만 |
|---|
| 2025.10.07 | ₩12,680 | ₩12,814 | ₩12,160 | ₩12,333 | -2.74% | 35.6만 |
|---|
| 2025.10.06 | ₩12,200 | ₩12,880 | ₩12,079 | ₩12,680 | +3.94% | 45.8만 |
|---|
| 2025.10.03 | ₩12,880 | ₩12,947 | ₩12,226 | ₩12,306 | -4.46% | 32.8만 |
|---|
| 2025.10.02 | ₩12,386 | ₩12,760 | ₩12,160 | ₩12,693 | +2.48% | 43.4만 |
|---|
| 2025.10.01 | ₩12,440 | ₩12,667 | ₩11,999 | ₩12,453 | +0.11% | 101.3만 |
|---|
| 2025.09.30 | ₩11,479 | ₩12,413 | ₩11,339 | ₩12,280 | +6.98% | 91.3만 |
|---|
| 2025.09.29 | ₩11,813 | ₩11,839 | ₩11,116 | ₩11,572 | -2.03% | 31.4만 |
|---|
| 2025.09.26 | ₩11,425 | ₩11,959 | ₩11,252 | ₩11,799 | +3.27% | 60.6만 |
|---|
| 2025.09.25 | ₩10,918 | ₩11,372 | ₩10,598 | ₩11,345 | +3.91% | 86.9만 |
|---|
| 2025.09.24 | ₩9,730 | ₩11,065 | ₩9,710 | ₩11,012 | +13.17% | 52.1만 |
|---|
| 2025.09.23 | ₩9,971 | ₩10,077 | ₩9,624 | ₩9,810 | -1.61% | 30만 |
|---|
| 2025.09.22 | ₩9,904 | ₩10,037 | ₩9,624 | ₩9,944 | +0.40% | 27.2만 |
|---|
| 2025.09.19 | ₩10,064 | ₩10,064 | ₩9,717 | ₩9,864 | -1.99% | 209.9만 |
|---|
| 2025.09.18 | ₩9,850 | ₩10,211 | ₩9,677 | ₩10,064 | +2.17% | 28.7만 |
|---|
| 2025.09.17 | ₩9,797 | ₩9,971 | ₩9,610 | ₩9,770 | -0.27% | 26.4만 |
|---|
| 2025.09.16 | ₩9,477 | ₩10,011 | ₩9,343 | ₩9,744 | +2.82% | 38만 |
|---|
| 2025.09.15 | ₩9,317 | ₩9,517 | ₩8,929 | ₩9,437 | +1.29% | 42.8만 |
|---|
| 2025.09.12 | ₩9,303 | ₩9,423 | ₩8,996 | ₩9,343 | +0.43% | 35.3만 |
|---|
| 2025.09.11 | ₩9,343 | ₩9,570 | ₩9,183 | ₩9,330 | -0.14% | 35.2만 |
|---|
| 2025.09.10 | ₩9,610 | ₩9,610 | ₩9,183 | ₩9,330 | -2.92% | 46.5만 |
|---|
| 2025.09.09 | ₩9,677 | ₩9,890 | ₩9,430 | ₩9,664 | -0.14% | 47.7만 |
|---|
| 2025.09.08 | ₩10,224 | ₩10,251 | ₩9,624 | ₩9,704 | -5.09% | 41.7만 |
|---|
| 2025.09.05 | ₩9,210 | ₩10,504 | ₩9,143 | ₩10,224 | +11.01% | 59.9만 |
|---|
| 2025.09.04 | ₩8,729 | ₩9,357 | ₩8,476 | ₩9,183 | +5.20% | 43.2만 |
|---|
| 2025.09.03 | ₩8,489 | ₩8,749 | ₩8,489 | ₩8,703 | +2.52% | 22.5만 |
|---|
| 2025.09.02 | ₩8,542 | ₩9,010 | ₩8,529 | ₩8,556 | +0.16% | 32.8만 |
|---|
| 2025.08.29 | ₩8,956 | ₩8,956 | ₩8,542 | ₩8,649 | -3.43% | 18.2만 |
|---|
| 2025.08.28 | ₩8,929 | ₩9,143 | ₩8,836 | ₩8,876 | -0.60% | 19.7만 |
|---|
| 2025.08.27 | ₩8,689 | ₩8,929 | ₩8,676 | ₩8,849 | +1.84% | 22.7만 |
|---|