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 | ₩5,029 | ₩5,076 | ₩4,989 | ₩5,056 | +0.53% | 179.9만 |
| 2026.10.08 | ₩4,909 | ₩5,063 | ₩4,909 | ₩5,029 | +2.46% | 263.2만 |
| 2026.10.07 | ₩4,962 | ₩4,989 | ₩4,922 | ₩4,922 | -0.81% | 104.2만 |
| 2026.10.06 | ₩4,989 | ₩4,996 | ₩4,935 | ₩4,949 | -0.81% | 75.7만 |
| 2026.10.05 | ₩4,962 | ₩5,002 | ₩4,935 | ₩4,976 | +0.27% | 106.2만 |
| 2026.10.02 | ₩4,989 | ₩5,043 | ₩4,895 | ₩4,949 | -0.81% | 154만 |
| 2026.10.01 | ₩4,962 | ₩4,989 | ₩4,922 | ₩4,935 | -0.54% | 122.8만 |
| 2026.09.30 | ₩5,002 | ₩5,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,962 |
| -0.80% |
| 191.8만 |
| 2026.09.29 | ₩5,002 | ₩5,076 | ₩4,942 | ₩4,962 | -0.80% | 184.3만 |
|---|
| 2026.09.28 | ₩5,029 | ₩5,043 | ₩4,976 | ₩4,989 | -0.80% | 90.1만 |
|---|
| 2026.09.25 | ₩5,096 | ₩5,110 | ₩4,976 | ₩5,016 | -1.58% | 249.3만 |
|---|
| 2026.09.24 | ₩5,123 | ₩5,123 | ₩5,023 | ₩5,076 | -0.92% | 194.8만 |
|---|
| 2026.09.23 | ₩5,177 | ₩5,177 | ₩5,090 | ₩5,110 | -1.30% | 119.4만 |
|---|
| 2026.09.22 | ₩5,096 | ₩5,157 | ₩5,083 | ₩5,150 | +1.05% | 97.9만 |
|---|
| 2026.09.21 | ₩5,096 | ₩5,096 | ₩5,029 | ₩5,096 | 0.00% | 73.1만 |
|---|
| 2026.09.18 | ₩5,056 | ₩5,103 | ₩5,036 | ₩5,043 | -0.27% | 365.6만 |
|---|
| 2026.09.17 | ₩5,110 | ₩5,123 | ₩5,036 | ₩5,056 | -1.05% | 88.8만 |
|---|
| 2026.09.16 | ₩5,096 | ₩5,116 | ₩5,056 | ₩5,083 | -0.26% | 112.5만 |
|---|
| 2026.09.15 | ₩5,096 | ₩5,096 | ₩5,029 | ₩5,070 | -0.53% | 132.7만 |
|---|
| 2026.09.14 | ₩5,123 | ₩5,123 | ₩5,063 | ₩5,083 | -0.79% | 70.7만 |
|---|
| 2026.09.11 | ₩5,163 | ₩5,163 | ₩5,070 | ₩5,096 | -1.30% | 81.5만 |
|---|
| 2026.09.10 | ₩5,123 | ₩5,143 | ₩5,083 | ₩5,096 | -0.52% | 132.8만 |
|---|
| 2026.09.09 | ₩5,123 | ₩5,163 | ₩5,070 | ₩5,150 | +0.52% | 138.5만 |
|---|
| 2026.09.08 | ₩5,096 | ₩5,163 | ₩5,090 | ₩5,123 | +0.53% | 111만 |
|---|
| 2026.09.04 | ₩5,110 | ₩5,170 | ₩5,096 | ₩5,163 | +1.05% | 100.5만 |
|---|
| 2026.09.03 | ₩5,190 | ₩5,217 | ₩5,123 | ₩5,150 | -0.78% | 143.6만 |
|---|
| 2026.09.02 | ₩5,204 | ₩5,230 | ₩5,130 | ₩5,163 | -0.77% | 163.4만 |
|---|
| 2026.09.01 | ₩5,163 | ₩5,204 | ₩5,123 | ₩5,190 | +0.52% | 168.2만 |
|---|
| 2026.08.31 | ₩5,137 | ₩5,251 | ₩5,091 | ₩5,217 | +1.57% | 179.8만 |
|---|
| 2026.08.28 | ₩5,123 | ₩5,190 | ₩5,070 | ₩5,163 | +0.79% | 189.1만 |
|---|
| 2026.08.27 | ₩5,177 | ₩5,217 | ₩5,130 | ₩5,163 | -0.26% | 78.5만 |
|---|
| 2026.08.26 | ₩5,177 | ₩5,204 | ₩5,123 | ₩5,177 | 0.00% | 85.5만 |
|---|
| 2026.08.25 | ₩5,190 | ₩5,217 | ₩5,143 | ₩5,177 | -0.26% | 132만 |
|---|
| 2026.08.24 | ₩5,143 | ₩5,177 | ₩5,070 | ₩5,150 | +0.13% | 85.6만 |
|---|
| 2026.08.21 | ₩5,163 | ₩5,230 | ₩5,070 | ₩5,137 | -0.52% | 151.3만 |
|---|
| 2026.08.20 | ₩5,204 | ₩5,240 | ₩5,110 | ₩5,163 | -0.77% | 119.8만 |
|---|
| 2026.08.19 | ₩5,230 | ₩5,284 | ₩5,170 | ₩5,244 | +0.26% | 217.9만 |
|---|
| 2026.08.18 | ₩5,163 | ₩5,230 | ₩5,023 | ₩5,190 | +0.52% | 275.1만 |
|---|
| 2026.08.17 | ₩5,110 | ₩5,230 | ₩5,031 | ₩5,150 | +0.79% | 844만 |
|---|
| 2026.08.14 | ₩4,962 | ₩5,036 | ₩4,895 | ₩5,016 | +1.08% | 98만 |
|---|
| 2026.08.13 | ₩5,029 | ₩5,043 | ₩4,882 | ₩4,976 | -1.07% | 135.8만 |
|---|
| 2026.08.12 | ₩4,962 | ₩5,016 | ₩4,848 | ₩4,989 | +0.54% | 90.1만 |
|---|
| 2026.08.11 | ₩5,056 | ₩5,063 | ₩4,902 | ₩4,949 | -2.12% | 80.4만 |
|---|
| 2026.08.10 | ₩5,163 | ₩5,190 | ₩5,016 | ₩5,029 | -2.60% | 112.2만 |
|---|
| 2026.08.07 | ₩5,137 | ₩5,244 | ₩5,056 | ₩5,217 | +1.57% | 146만 |
|---|
| 2026.08.06 | ₩5,043 | ₩5,116 | ₩4,942 | ₩5,056 | +0.27% | 104.2만 |
|---|
| 2026.08.05 | ₩5,096 | ₩5,123 | ₩4,989 | ₩5,056 | -0.79% | 125.4만 |
|---|
| 2026.08.04 | ₩5,002 | ₩5,143 | ₩4,956 | ₩5,096 | +1.88% | 234.9만 |
|---|
| 2026.08.03 | ₩4,868 | ₩4,996 | ₩4,753 | ₩4,976 | +2.20% | 226.2만 |
|---|
| 2026.07.31 | ₩4,989 | ₩5,002 | ₩4,654 | ₩4,801 | -3.76% | 352.5만 |
|---|
| 2026.07.30 | ₩4,828 | ₩5,029 | ₩4,801 | ₩4,989 | +3.33% | 114.7만 |
|---|
| 2026.07.29 | ₩4,949 | ₩5,043 | ₩4,815 | ₩4,855 | -1.90% | 111.3만 |
|---|
| 2026.07.28 | ₩5,002 | ₩5,043 | ₩4,855 | ₩4,989 | -0.27% | 120.5만 |
|---|
| 2026.07.27 | ₩5,043 | ₩5,110 | ₩4,962 | ₩5,002 | -0.80% | 59만 |
|---|
| 2026.07.24 | ₩5,070 | ₩5,110 | ₩4,962 | ₩4,989 | -1.59% | 57.3만 |
|---|
| 2026.07.23 | ₩4,882 | ₩5,070 | ₩4,862 | ₩5,043 | +3.30% | 83만 |
|---|
| 2026.07.22 | ₩4,949 | ₩5,009 | ₩4,842 | ₩4,962 | +0.27% | 142.2만 |
|---|
| 2026.07.21 | ₩4,855 | ₩5,023 | ₩4,855 | ₩4,935 | +1.66% | 152.6만 |
|---|
| 2026.07.20 | ₩4,976 | ₩5,063 | ₩4,801 | ₩4,855 | -2.43% | 82.2만 |
|---|
| 2026.07.17 | ₩4,654 | ₩5,076 | ₩4,640 | ₩4,895 | +5.19% | 230.5만 |
|---|
| 2026.07.16 | ₩5,056 | ₩5,064 | ₩4,627 | ₩4,694 | -7.16% | 272.5만 |
|---|
| 2026.07.15 | ₩4,828 | ₩4,855 | ₩4,681 | ₩4,774 | -1.11% | 101.9만 |
|---|
| 2026.07.14 | ₩4,815 | ₩4,875 | ₩4,694 | ₩4,815 | 0.00% | 130.1만 |
|---|
| 2026.07.13 | ₩4,694 | ₩4,761 | ₩4,573 | ₩4,748 | +1.14% | 172.1만 |
|---|
| 2026.07.10 | ₩4,815 | ₩4,855 | ₩4,567 | ₩4,694 | -2.51% | 155.8만 |
|---|
| 2026.07.09 | ₩5,002 | ₩5,029 | ₩4,734 | ₩4,815 | -3.75% | 187.8만 |
|---|
| 2026.07.08 | ₩5,029 | ₩5,056 | ₩4,842 | ₩5,002 | -0.53% | 256만 |
|---|
| 2026.07.07 | ₩4,989 | ₩5,210 | ₩4,976 | ₩5,056 | +1.34% | 275.2만 |
|---|
| 2026.07.06 | ₩5,163 | ₩5,230 | ₩4,909 | ₩4,989 | -3.38% | 149만 |
|---|
| 2026.07.02 | ₩4,949 | ₩5,163 | ₩4,882 | ₩5,150 | +4.07% | 171만 |
|---|
| 2026.07.01 | ₩4,949 | ₩5,036 | ₩4,842 | ₩4,882 | -1.36% | 163.8만 |
|---|
| 2026.06.30 | ₩5,029 | ₩5,251 | ₩4,895 | ₩4,909 | -2.40% | 242.3만 |
|---|
| 2026.06.29 | ₩5,096 | ₩5,123 | ₩4,835 | ₩5,002 | -1.84% | 151.7만 |
|---|
| 2026.06.26 | ₩4,842 | ₩5,137 | ₩4,761 | ₩5,096 | +5.26% | 493.4만 |
|---|
| 2026.06.25 | ₩5,070 | ₩5,177 | ₩4,828 | ₩4,842 | -4.50% | 310.2만 |
|---|
| 2026.06.24 | ₩5,163 | ₩5,385 | ₩4,929 | ₩5,043 | -2.34% | 366.7만 |
|---|
| 2026.06.23 | ₩4,949 | ₩5,217 | ₩4,949 | ₩5,163 | +4.34% | 281.4만 |
|---|
| 2026.06.22 | ₩4,949 | ₩5,210 | ₩4,868 | ₩5,056 | +2.17% | 287.2만 |
|---|
| 2026.06.18 | ₩4,774 | ₩4,976 | ₩4,640 | ₩4,962 | +3.93% | 610.1만 |
|---|
| 2026.06.17 | ₩4,681 | ₩4,835 | ₩4,627 | ₩4,694 | +0.29% | 1046.8만 |
|---|
| 2026.06.16 | ₩4,721 | ₩4,882 | ₩4,600 | ₩4,640 | -1.70% | 602.7만 |
|---|
| 2026.06.15 | ₩4,721 | ₩4,855 | ₩4,654 | ₩4,707 | -0.28% | 333.5만 |
|---|
| 2026.06.12 | ₩4,774 | ₩4,842 | ₩4,600 | ₩4,627 | -3.09% | 134.4만 |
|---|
| 2026.06.11 | ₩4,774 | ₩4,842 | ₩4,634 | ₩4,761 | -0.28% | 250만 |
|---|
| 2026.06.10 | ₩4,694 | ₩4,882 | ₩4,479 | ₩4,707 | +0.29% | 246만 |
|---|
| 2026.06.09 | ₩4,681 | ₩4,855 | ₩4,506 | ₩4,721 | +0.86% | 398.5만 |
|---|
| 2026.06.08 | ₩4,701 | ₩4,868 | ₩4,506 | ₩4,614 | -1.85% | 331.4만 |
|---|
| 2026.06.05 | ₩4,506 | ₩4,962 | ₩4,426 | ₩4,949 | +9.82% | 395.5만 |
|---|
| 2026.06.04 | ₩4,412 | ₩4,546 | ₩4,305 | ₩4,520 | +2.43% | 481.6만 |
|---|
| 2026.06.03 | ₩4,171 | ₩4,386 | ₩4,144 | ₩4,318 | +3.54% | 559.9만 |
|---|
| 2026.06.02 | ₩4,174 | ₩4,372 | ₩3,795 | ₩4,211 | +0.90% | 3280.4만 |
|---|
| 2026.06.01 | ₩9,415 | ₩9,415 | ₩8,556 | ₩8,610 | -8.55% | 312.2만 |
|---|
| 2026.05.29 | ₩9,160 | ₩9,482 | ₩8,999 | ₩9,281 | +1.32% | 39.1만 |
|---|
| 2026.05.28 | ₩9,093 | ₩9,160 | ₩8,959 | ₩9,147 | +0.59% | 31.4만 |
|---|
| 2026.05.27 | ₩9,066 | ₩9,388 | ₩9,039 | ₩9,093 | +0.30% | 32.6만 |
|---|
| 2026.05.26 | ₩8,825 | ₩9,106 | ₩8,657 | ₩9,066 | +2.74% | 36.9만 |
|---|
| 2026.05.22 | ₩9,012 | ₩9,080 | ₩8,751 | ₩8,811 | -2.23% | 30.6만 |
|---|
| 2026.05.21 | ₩8,463 | ₩8,905 | ₩8,342 | ₩8,838 | +4.44% | 40.3만 |
|---|
| 2026.05.20 | ₩8,007 | ₩8,590 | ₩8,007 | ₩8,516 | +6.37% | 51.8만 |
|---|
| 2026.05.19 | ₩8,100 | ₩8,181 | ₩7,886 | ₩7,926 | -2.15% | 49.2만 |
|---|
| 2026.05.18 | ₩8,972 | ₩9,133 | ₩8,154 | ₩8,168 | -8.97% | 57.3만 |
|---|
| 2026.05.15 | ₩9,361 | ₩9,422 | ₩8,892 | ₩8,972 | -4.15% | 43.1만 |
|---|
| 2026.05.14 | ₩9,763 | ₩9,817 | ₩9,267 | ₩9,536 | -2.34% | 50.1만 |
|---|
| 2026.05.13 | ₩9,321 | ₩9,763 | ₩9,194 | ₩9,723 | +4.32% | 53.6만 |
|---|
| 2026.05.12 | ₩9,401 | ₩9,569 | ₩9,240 | ₩9,334 | -0.71% | 59.9만 |
|---|
| 2026.05.11 | ₩9,670 | ₩10,059 | ₩9,294 | ₩9,388 | -2.91% | 63.4만 |
|---|
| 2026.05.08 | ₩9,227 | ₩9,562 | ₩9,147 | ₩9,401 | +1.89% | 64.6만 |
|---|
| 2026.05.07 | ₩9,536 | ₩9,576 | ₩9,187 | ₩9,227 | -3.23% | 45.9만 |
|---|
| 2026.05.06 | ₩9,468 | ₩9,650 | ₩9,388 | ₩9,536 | +0.71% | 54.7만 |
|---|
| 2026.05.05 | ₩9,468 | ₩9,683 | ₩9,187 | ₩9,415 | -0.57% | 59.9만 |
|---|
| 2026.05.04 | ₩9,857 | ₩10,233 | ₩9,381 | ₩9,415 | -4.49% | 75만 |
|---|
| 2026.05.01 | ₩9,536 | ₩9,938 | ₩9,388 | ₩9,871 | +3.52% | 76.7만 |
|---|
| 2026.04.30 | ₩9,589 | ₩9,777 | ₩9,482 | ₩9,562 | -0.28% | 74.4만 |
|---|
| 2026.04.29 | ₩9,810 | ₩9,978 | ₩9,227 | ₩9,589 | -2.26% | 102.8만 |
|---|
| 2026.04.28 | ₩10,354 | ₩10,870 | ₩9,945 | ₩9,978 | -3.63% | 68.3만 |
|---|
| 2026.04.27 | ₩10,038 | ₩10,582 | ₩9,401 | ₩10,354 | +3.14% | 114.5만 |
|---|
| 2026.04.24 | ₩10,769 | ₩10,769 | ₩10,234 | ₩10,515 | -2.37% | 83.9만 |
|---|
| 2026.04.23 | ₩10,287 | ₩11,131 | ₩10,260 | ₩10,836 | +5.35% | 71.9만 |
|---|
| 2026.04.22 | ₩10,166 | ₩10,743 | ₩10,166 | ₩10,394 | +2.24% | 81.7만 |
|---|
| 2026.04.21 | ₩10,729 | ₩10,763 | ₩10,032 | ₩10,099 | -5.87% | 83.9만 |
|---|
| 2026.04.20 | ₩11,038 | ₩11,225 | ₩10,568 | ₩10,649 | -3.52% | 72.7만 |
|---|
| 2026.04.17 | ₩10,917 | ₩11,219 | ₩10,568 | ₩11,118 | +1.84% | 103.7만 |
|---|
| 2026.04.16 | ₩11,064 | ₩11,085 | ₩10,608 | ₩10,716 | -3.15% | 99.8만 |
|---|
| 2026.04.15 | ₩10,622 | ₩11,064 | ₩10,541 | ₩11,064 | +4.17% | 70.6만 |
|---|
| 2026.04.14 | ₩10,447 | ₩10,890 | ₩10,300 | ₩10,595 | +1.41% | 103.6만 |
|---|
| 2026.04.13 | ₩10,085 | ₩10,447 | ₩10,085 | ₩10,367 | +2.79% | 57만 |
|---|
| 2026.04.10 | ₩10,568 | ₩10,575 | ₩9,924 | ₩10,126 | -4.19% | 105.5만 |
|---|
| 2026.04.09 | ₩10,501 | ₩10,769 | ₩10,488 | ₩10,608 | +1.02% | 60.1만 |
|---|
| 2026.04.08 | ₩10,997 | ₩11,078 | ₩10,394 | ₩10,595 | -3.66% | 55.3만 |
|---|
| 2026.04.07 | ₩10,380 | ₩10,588 | ₩9,911 | ₩10,501 | +1.16% | 91.2만 |
|---|
| 2026.04.06 | ₩10,743 | ₩11,131 | ₩10,488 | ₩10,501 | -2.25% | 75.7만 |
|---|
| 2026.04.02 | ₩9,804 | ₩10,877 | ₩9,790 | ₩10,783 | +9.99% | 101.2만 |
|---|
| 2026.04.01 | ₩10,394 | ₩10,716 | ₩9,965 | ₩10,032 | -3.48% | 73.8만 |
|---|
| 2026.03.31 | ₩9,066 | ₩10,729 | ₩9,066 | ₩10,287 | +13.46% | 464.5만 |
|---|
| 2026.03.30 | ₩9,240 | ₩9,240 | ₩8,677 | ₩8,825 | -4.50% | 56만 |
|---|
| 2026.03.27 | ₩9,294 | ₩9,388 | ₩8,959 | ₩9,026 | -2.89% | 39.1만 |
|---|
| 2026.03.26 | ₩9,254 | ₩9,549 | ₩9,234 | ₩9,308 | +0.58% | 34.3만 |
|---|
| 2026.03.25 | ₩9,093 | ₩9,603 | ₩9,093 | ₩9,361 | +2.95% | 50.7만 |
|---|
| 2026.03.24 | ₩9,080 | ₩9,147 | ₩8,798 | ₩8,986 | -1.03% | 126만 |
|---|
| 2026.03.23 | ₩9,361 | ₩9,536 | ₩9,046 | ₩9,240 | -1.29% | 87.7만 |
|---|
| 2026.03.20 | ₩9,442 | ₩9,589 | ₩9,012 | ₩9,080 | -3.84% | 443.5만 |
|---|
| 2026.03.19 | ₩9,214 | ₩9,442 | ₩9,012 | ₩9,442 | +2.47% | 144.5만 |
|---|
| 2026.03.18 | ₩10,018 | ₩10,018 | ₩9,173 | ₩9,281 | -7.36% | 131.2만 |
|---|
| 2026.03.17 | ₩9,965 | ₩10,260 | ₩9,796 | ₩9,965 | 0.00% | 161.8만 |
|---|
| 2026.03.16 | ₩10,421 | ₩10,729 | ₩9,951 | ₩9,978 | -4.25% | 85.6만 |
|---|
| 2026.03.13 | ₩10,233 | ₩10,501 | ₩9,844 | ₩10,260 | +0.26% | 53.7만 |
|---|
| 2026.03.12 | ₩10,287 | ₩10,380 | ₩9,978 | ₩10,233 | -0.52% | 80.5만 |
|---|
| 2026.03.11 | ₩10,649 | ₩10,823 | ₩10,045 | ₩10,447 | -1.89% | 105.9만 |
|---|
| 2026.03.10 | ₩10,877 | ₩11,131 | ₩10,595 | ₩10,743 | -1.23% | 116.4만 |
|---|
| 2026.03.09 | ₩10,488 | ₩10,883 | ₩10,179 | ₩10,649 | +1.53% | 103.4만 |
|---|
| 2026.03.06 | ₩10,783 | ₩11,333 | ₩10,655 | ₩10,957 | +1.62% | 77.3만 |
|---|
| 2026.03.05 | ₩10,997 | ₩11,051 | ₩10,635 | ₩10,944 | -0.49% | 95.7만 |
|---|
| 2026.03.04 | ₩10,555 | ₩11,467 | ₩10,474 | ₩11,199 | +6.10% | 70만 |
|---|
| 2026.03.03 | ₩10,287 | ₩11,264 | ₩10,166 | ₩10,555 | +2.61% | 160.6만 |
|---|
| 2026.03.02 | ₩10,957 | ₩11,078 | ₩10,085 | ₩10,474 | -4.41% | 356.8만 |
|---|
| 2026.02.27 | ₩11,641 | ₩11,849 | ₩11,064 | ₩11,239 | -3.46% | 76만 |
|---|
| 2026.02.26 | ₩11,950 | ₩12,124 | ₩11,574 | ₩11,708 | -2.02% | 87.4만 |
|---|
| 2026.02.25 | ₩11,212 | ₩12,526 | ₩11,172 | ₩12,043 | +7.42% | 228.1만 |
|---|
| 2026.02.24 | ₩12,942 | ₩13,975 | ₩11,386 | ₩11,507 | -11.09% | 416.3만 |
|---|
| 2026.02.23 | ₩14,860 | ₩15,276 | ₩14,183 | ₩14,605 | -1.71% | 112.5만 |
|---|
| 2026.02.20 | ₩15,544 | ₩15,946 | ₩14,685 | ₩14,753 | -5.09% | 83.4만 |
|---|
| 2026.02.19 | ₩14,525 | ₩16,134 | ₩14,525 | ₩15,732 | +8.31% | 111.8만 |
|---|
| 2026.02.18 | ₩14,337 | ₩15,490 | ₩14,337 | ₩14,672 | +2.34% | 62.8만 |
|---|
| 2026.02.17 | ₩14,095 | ₩14,511 | ₩13,747 | ₩14,297 | +1.43% | 81.2만 |
|---|
| 2026.02.13 | ₩14,511 | ₩14,981 | ₩14,236 | ₩14,256 | -1.76% | 38.2만 |
|---|
| 2026.02.12 | ₩14,592 | ₩14,873 | ₩14,034 | ₩14,565 | -0.18% | 46.3만 |
|---|
| 2026.02.11 | ₩13,894 | ₩14,578 | ₩13,465 | ₩14,578 | +4.92% | 85.6만 |
|---|
| 2026.02.10 | ₩13,586 | ₩14,095 | ₩13,503 | ₩13,867 | +2.07% | 47.3만 |
|---|
| 2026.02.09 | ₩13,116 | ₩13,854 | ₩12,566 | ₩13,720 | +4.60% | 39.4만 |
|---|
| 2026.02.06 | ₩13,022 | ₩13,411 | ₩12,895 | ₩13,063 | +0.31% | 48.9만 |
|---|
| 2026.02.05 | ₩13,210 | ₩14,095 | ₩12,761 | ₩12,808 | -3.05% | 44.7만 |
|---|
| 2026.02.04 | ₩14,015 | ₩14,015 | ₩12,969 | ₩13,277 | -5.26% | 47.5만 |
|---|
| 2026.02.03 | ₩14,390 | ₩14,625 | ₩13,841 | ₩14,069 | -2.24% | 36.4만 |
|---|
| 2026.02.02 | ₩14,417 | ₩14,900 | ₩14,048 | ₩14,377 | -0.28% | 49.7만 |
|---|
| 2026.01.30 | ₩14,538 | ₩14,940 | ₩14,022 | ₩14,390 | -1.01% | 49.2만 |
|---|
| 2026.01.29 | ₩14,015 | ₩14,699 | ₩13,928 | ₩14,672 | +4.69% | 49만 |
|---|
| 2026.01.28 | ₩14,659 | ₩14,659 | ₩13,988 | ₩14,055 | -4.12% | 44.4만 |
|---|
| 2026.01.27 | ₩14,632 | ₩15,128 | ₩14,491 | ₩14,672 | +0.27% | 62.4만 |
|---|
| 2026.01.26 | ₩14,297 | ₩14,900 | ₩14,162 | ₩14,632 | +2.35% | 49.6만 |
|---|
| 2026.01.23 | ₩14,726 | ₩15,135 | ₩14,122 | ₩14,417 | -2.09% | 66.5만 |
|---|
| 2026.01.22 | ₩14,082 | ₩15,115 | ₩13,901 | ₩14,820 | +5.24% | 72.1만 |
|---|
| 2026.01.21 | ₩14,136 | ₩14,672 | ₩13,626 | ₩13,975 | -1.14% | 96.8만 |
|---|
| 2026.01.20 | ₩13,183 | ₩14,759 | ₩13,112 | ₩14,216 | +7.83% | 143.8만 |
|---|
| 2026.01.16 | ₩13,921 | ₩14,295 | ₩13,318 | ₩13,599 | -2.31% | 127.6만 |
|---|
| 2026.01.15 | ₩13,666 | ₩13,948 | ₩13,157 | ₩13,921 | +1.86% | 55.5만 |
|---|
| 2026.01.14 | ₩13,760 | ₩14,136 | ₩13,358 | ₩13,894 | +0.97% | 72.6만 |
|---|
| 2026.01.13 | ₩12,634 | ₩13,854 | ₩12,634 | ₩13,747 | +8.81% | 84.9만 |
|---|
| 2026.01.12 | ₩13,934 | ₩14,082 | ₩12,164 | ₩12,754 | -8.47% | 97.4만 |
|---|
| 2026.01.09 | ₩13,599 | ₩13,908 | ₩13,143 | ₩13,210 | -2.86% | 73.9만 |
|---|
| 2026.01.08 | ₩13,385 | ₩14,042 | ₩13,297 | ₩13,559 | +1.30% | 92.8만 |
|---|
| 2026.01.07 | ₩13,666 | ₩14,015 | ₩13,103 | ₩13,385 | -2.06% | 100.1만 |
|---|
| 2026.01.06 | ₩14,431 | ₩14,431 | ₩13,150 | ₩13,398 | -7.16% | 81.9만 |
|---|
| 2026.01.05 | ₩14,645 | ₩14,766 | ₩14,136 | ₩14,538 | -0.73% | 55.9만 |
|---|
| 2026.01.02 | ₩15,289 | ₩15,463 | ₩14,229 | ₩14,645 | -4.21% | 79.6만 |
|---|
| 2025.12.31 | ₩15,168 | ₩15,773 | ₩14,927 | ₩15,168 | 0.00% | 93.7만 |
|---|
| 2025.12.30 | ₩16,000 | ₩16,456 | ₩14,994 | ₩15,209 | -4.95% | 86.7만 |
|---|
| 2025.12.29 | ₩15,423 | ₩16,134 | ₩15,396 | ₩16,080 | +4.26% | 116만 |
|---|
| 2025.12.26 | ₩15,973 | ₩15,973 | ₩15,396 | ₩15,530 | -2.77% | 46.3만 |
|---|
| 2025.12.24 | ₩16,040 | ₩16,483 | ₩15,886 | ₩16,107 | +0.42% | 41.6만 |
|---|
| 2025.12.23 | ₩16,952 | ₩17,193 | ₩15,705 | ₩15,812 | -6.72% | 73.9만 |
|---|
| 2025.12.22 | ₩16,603 | ₩17,301 | ₩16,402 | ₩17,140 | +3.23% | 85.3만 |
|---|
| 2025.12.19 | ₩16,375 | ₩17,220 | ₩16,080 | ₩16,469 | +0.57% | 153.6만 |
|---|
| 2025.12.18 | ₩16,375 | ₩16,711 | ₩16,067 | ₩16,308 | -0.41% | 103.4만 |
|---|
| 2025.12.17 | ₩16,724 | ₩16,979 | ₩16,121 | ₩16,201 | -3.13% | 76.9만 |
|---|
| 2025.12.16 | ₩17,073 | ₩17,435 | ₩16,697 | ₩16,764 | -1.81% | 85.5만 |
|---|
| 2025.12.15 | ₩17,328 | ₩17,784 | ₩16,872 | ₩17,328 | 0.00% | 209만 |
|---|
| 2025.12.12 | ₩17,167 | ₩17,690 | ₩16,872 | ₩17,435 | +1.56% | 162.7만 |
|---|
| 2025.12.11 | ₩18,172 | ₩18,293 | ₩16,845 | ₩17,167 | -5.54% | 300.3만 |
|---|
| 2025.12.10 | ₩19,675 | ₩20,546 | ₩17,971 | ₩18,508 | -5.93% | 441.8만 |
|---|
| 2025.12.09 | ₩17,059 | ₩20,506 | ₩16,188 | ₩19,581 | +14.78% | 387.9만 |
|---|
| 2025.12.08 | ₩17,381 | ₩21,110 | ₩17,086 | ₩17,421 | +0.23% | 2471.8만 |
|---|
| 2025.12.05 | ₩11,655 | ₩12,969 | ₩11,574 | ₩11,936 | +2.42% | 168.2만 |
|---|
| 2025.12.04 | ₩12,003 | ₩12,459 | ₩11,641 | ₩11,748 | -2.12% | 82.1만 |
|---|
| 2025.12.03 | ₩11,963 | ₩12,982 | ₩11,708 | ₩12,151 | +1.57% | 76만 |
|---|
| 2025.12.02 | ₩13,304 | ₩13,701 | ₩11,722 | ₩12,003 | -9.78% | 74.5만 |
|---|
| 2025.12.01 | ₩14,457 | ₩14,672 | ₩13,103 | ₩13,237 | -8.44% | 85.7만 |
|---|
| 2025.11.28 | ₩15,195 | ₩15,369 | ₩14,082 | ₩14,672 | -3.44% | 40.9만 |
|---|
| 2025.11.26 | ₩15,450 | ₩15,635 | ₩14,920 | ₩15,182 | -1.74% | 44.6만 |
|---|
| 2025.11.25 | ₩15,785 | ₩16,080 | ₩15,416 | ₩15,477 | -1.95% | 36.2만 |
|---|
| 2025.11.24 | ₩15,732 | ₩16,165 | ₩15,290 | ₩15,745 | +0.09% | 70.2만 |
|---|
| 2025.11.21 | ₩14,753 | ₩15,175 | ₩14,417 | ₩15,141 | +2.64% | 43.2만 |
|---|
| 2025.11.20 | ₩15,705 | ₩15,839 | ₩14,726 | ₩14,833 | -5.55% | 83.4만 |
|---|
| 2025.11.19 | ₩14,283 | ₩16,348 | ₩14,015 | ₩15,437 | +8.08% | 386.3만 |
|---|
| 2025.11.18 | ₩12,768 | ₩13,210 | ₩12,104 | ₩13,049 | +2.21% | 77.5만 |
|---|
| 2025.11.17 | ₩11,628 | ₩13,076 | ₩11,346 | ₩12,942 | +11.30% | 98.7만 |
|---|
| 2025.11.14 | ₩11,655 | ₩12,017 | ₩11,306 | ₩11,601 | -0.46% | 47.4만 |
|---|
| 2025.11.13 | ₩11,091 | ₩12,137 | ₩11,051 | ₩11,789 | +6.29% | 67만 |
|---|
| 2025.11.12 | ₩10,863 | ₩11,333 | ₩10,649 | ₩11,212 | +3.21% | 51.6만 |
|---|
| 2025.11.11 | ₩10,260 | ₩11,064 | ₩10,072 | ₩10,930 | +6.54% | 86.7만 |
|---|
| 2025.11.10 | ₩10,421 | ₩11,199 | ₩10,193 | ₩10,287 | -1.29% | 49.9만 |
|---|
| 2025.11.07 | ₩10,126 | ₩10,340 | ₩9,750 | ₩10,233 | +1.06% | 52.7만 |
|---|
| 2025.11.06 | ₩10,850 | ₩10,850 | ₩10,206 | ₩10,260 | -5.44% | 40.3만 |
|---|
| 2025.11.05 | ₩11,172 | ₩11,225 | ₩10,327 | ₩10,555 | -5.52% | 78.2만 |
|---|
| 2025.11.04 | ₩11,842 | ₩12,097 | ₩11,131 | ₩11,225 | -5.21% | 71.7만 |
|---|
| 2025.11.03 | ₩11,614 | ₩12,701 | ₩11,373 | ₩12,097 | +4.16% | 83.7만 |
|---|
| 2025.10.31 | ₩11,520 | ₩12,271 | ₩11,292 | ₩11,735 | +1.86% | 66.2만 |
|---|
| 2025.10.30 | ₩12,754 | ₩13,358 | ₩11,480 | ₩11,534 | -9.57% | 94.3만 |
|---|
| 2025.10.29 | ₩13,036 | ₩13,465 | ₩11,118 | ₩12,553 | -3.70% | 286.4만 |
|---|
| 2025.10.28 | ₩12,862 | ₩13,559 | ₩12,748 | ₩13,411 | +4.28% | 101.4만 |
|---|
| 2025.10.27 | ₩12,392 | ₩13,036 | ₩12,097 | ₩12,942 | +4.44% | 27.3만 |
|---|
| 2025.10.24 | ₩12,191 | ₩12,593 | ₩12,017 | ₩12,365 | +1.43% | 40.6만 |
|---|
| 2025.10.23 | ₩12,124 | ₩12,607 | ₩11,923 | ₩12,003 | -1.00% | 36.5만 |
|---|
| 2025.10.22 | ₩12,955 | ₩13,190 | ₩11,976 | ₩12,124 | -6.42% | 37.1만 |
|---|
| 2025.10.21 | ₩12,553 | ₩13,157 | ₩12,338 | ₩13,009 | +3.63% | 26만 |
|---|
| 2025.10.20 | ₩12,231 | ₩12,714 | ₩11,829 | ₩12,365 | +1.10% | 45.6만 |
|---|
| 2025.10.17 | ₩12,271 | ₩12,520 | ₩11,829 | ₩12,057 | -1.75% | 37.9만 |
|---|
| 2025.10.16 | ₩13,090 | ₩13,106 | ₩12,352 | ₩12,459 | -4.82% | 33만 |
|---|
| 2025.10.15 | ₩11,735 | ₩13,264 | ₩11,689 | ₩12,929 | +10.17% | 55.5만 |
|---|
| 2025.10.14 | ₩11,534 | ₩11,775 | ₩11,333 | ₩11,655 | +1.05% | 53.8만 |
|---|
| 2025.10.13 | ₩12,124 | ₩12,305 | ₩11,614 | ₩11,735 | -3.21% | 35.6만 |
|---|
| 2025.10.10 | ₩13,016 | ₩13,016 | ₩12,057 | ₩12,057 | -7.37% | 34.6만 |
|---|