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 | ₩5,030 | ₩5,077 | ₩4,990 | ₩5,057 | +0.53% | 179.9만 |
| 2026.10.08 | ₩4,909 | ₩5,063 | ₩4,909 | ₩5,030 | +2.46% | 263.2만 |
| 2026.10.07 | ₩4,963 | ₩4,990 | ₩4,923 | ₩4,923 | -0.81% | 104.2만 |
| 2026.10.06 | ₩4,990 | ₩4,996 | ₩4,936 | ₩4,949 | -0.81% | 75.7만 |
| 2026.10.05 | ₩4,963 | ₩5,003 | ₩4,936 | ₩4,976 | +0.27% | 106.2만 |
| 2026.10.02 | ₩4,990 | ₩5,043 | ₩4,896 | ₩4,949 | -0.81% | 154만 |
| 2026.10.01 | ₩4,963 | ₩4,990 | ₩4,923 | ₩4,936 | -0.54% | 122.8만 |
| 2026.09.30 | ₩5,003 | ₩5,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,963 |
| -0.80% |
| 191.8만 |
| 2026.09.29 | ₩5,003 | ₩5,077 | ₩4,943 | ₩4,963 | -0.80% | 184.3만 |
|---|
| 2026.09.28 | ₩5,030 | ₩5,043 | ₩4,976 | ₩4,990 | -0.80% | 90.1만 |
|---|
| 2026.09.25 | ₩5,097 | ₩5,110 | ₩4,976 | ₩5,016 | -1.58% | 249.3만 |
|---|
| 2026.09.24 | ₩5,124 | ₩5,124 | ₩5,023 | ₩5,077 | -0.92% | 194.8만 |
|---|
| 2026.09.23 | ₩5,177 | ₩5,177 | ₩5,090 | ₩5,110 | -1.30% | 119.4만 |
|---|
| 2026.09.22 | ₩5,097 | ₩5,157 | ₩5,083 | ₩5,151 | +1.05% | 97.9만 |
|---|
| 2026.09.21 | ₩5,097 | ₩5,097 | ₩5,030 | ₩5,097 | 0.00% | 73.1만 |
|---|
| 2026.09.18 | ₩5,057 | ₩5,104 | ₩5,037 | ₩5,043 | -0.27% | 365.6만 |
|---|
| 2026.09.17 | ₩5,110 | ₩5,124 | ₩5,037 | ₩5,057 | -1.05% | 88.8만 |
|---|
| 2026.09.16 | ₩5,097 | ₩5,117 | ₩5,057 | ₩5,083 | -0.26% | 112.5만 |
|---|
| 2026.09.15 | ₩5,097 | ₩5,097 | ₩5,030 | ₩5,070 | -0.53% | 132.7만 |
|---|
| 2026.09.14 | ₩5,124 | ₩5,124 | ₩5,063 | ₩5,083 | -0.79% | 70.7만 |
|---|
| 2026.09.11 | ₩5,164 | ₩5,164 | ₩5,070 | ₩5,097 | -1.30% | 81.5만 |
|---|
| 2026.09.10 | ₩5,124 | ₩5,144 | ₩5,083 | ₩5,097 | -0.52% | 132.8만 |
|---|
| 2026.09.09 | ₩5,124 | ₩5,164 | ₩5,070 | ₩5,151 | +0.52% | 138.5만 |
|---|
| 2026.09.08 | ₩5,097 | ₩5,164 | ₩5,090 | ₩5,124 | +0.53% | 111만 |
|---|
| 2026.09.04 | ₩5,110 | ₩5,171 | ₩5,097 | ₩5,164 | +1.05% | 100.5만 |
|---|
| 2026.09.03 | ₩5,191 | ₩5,218 | ₩5,124 | ₩5,151 | -0.78% | 143.6만 |
|---|
| 2026.09.02 | ₩5,204 | ₩5,231 | ₩5,130 | ₩5,164 | -0.77% | 163.4만 |
|---|
| 2026.09.01 | ₩5,164 | ₩5,204 | ₩5,124 | ₩5,191 | +0.52% | 168.2만 |
|---|
| 2026.08.31 | ₩5,137 | ₩5,251 | ₩5,092 | ₩5,218 | +1.57% | 179.8만 |
|---|
| 2026.08.28 | ₩5,124 | ₩5,191 | ₩5,070 | ₩5,164 | +0.79% | 189.1만 |
|---|
| 2026.08.27 | ₩5,177 | ₩5,218 | ₩5,130 | ₩5,164 | -0.26% | 78.5만 |
|---|
| 2026.08.26 | ₩5,177 | ₩5,204 | ₩5,124 | ₩5,177 | 0.00% | 85.5만 |
|---|
| 2026.08.25 | ₩5,191 | ₩5,218 | ₩5,144 | ₩5,177 | -0.26% | 132만 |
|---|
| 2026.08.24 | ₩5,144 | ₩5,177 | ₩5,070 | ₩5,151 | +0.13% | 85.6만 |
|---|
| 2026.08.21 | ₩5,164 | ₩5,231 | ₩5,070 | ₩5,137 | -0.52% | 151.3만 |
|---|
| 2026.08.20 | ₩5,204 | ₩5,240 | ₩5,110 | ₩5,164 | -0.77% | 119.8만 |
|---|
| 2026.08.19 | ₩5,231 | ₩5,285 | ₩5,171 | ₩5,244 | +0.26% | 217.9만 |
|---|
| 2026.08.18 | ₩5,164 | ₩5,231 | ₩5,023 | ₩5,191 | +0.52% | 275.1만 |
|---|
| 2026.08.17 | ₩5,110 | ₩5,231 | ₩5,031 | ₩5,151 | +0.79% | 844만 |
|---|
| 2026.08.14 | ₩4,963 | ₩5,037 | ₩4,896 | ₩5,016 | +1.08% | 98만 |
|---|
| 2026.08.13 | ₩5,030 | ₩5,043 | ₩4,882 | ₩4,976 | -1.07% | 135.8만 |
|---|
| 2026.08.12 | ₩4,963 | ₩5,016 | ₩4,849 | ₩4,990 | +0.54% | 90.1만 |
|---|
| 2026.08.11 | ₩5,057 | ₩5,063 | ₩4,902 | ₩4,949 | -2.12% | 80.4만 |
|---|
| 2026.08.10 | ₩5,164 | ₩5,191 | ₩5,016 | ₩5,030 | -2.60% | 112.2만 |
|---|
| 2026.08.07 | ₩5,137 | ₩5,244 | ₩5,057 | ₩5,218 | +1.57% | 146만 |
|---|
| 2026.08.06 | ₩5,043 | ₩5,117 | ₩4,943 | ₩5,057 | +0.27% | 104.2만 |
|---|
| 2026.08.05 | ₩5,097 | ₩5,124 | ₩4,990 | ₩5,057 | -0.79% | 125.4만 |
|---|
| 2026.08.04 | ₩5,003 | ₩5,144 | ₩4,956 | ₩5,097 | +1.88% | 234.9만 |
|---|
| 2026.08.03 | ₩4,869 | ₩4,996 | ₩4,754 | ₩4,976 | +2.20% | 226.2만 |
|---|
| 2026.07.31 | ₩4,990 | ₩5,003 | ₩4,654 | ₩4,802 | -3.76% | 352.5만 |
|---|
| 2026.07.30 | ₩4,829 | ₩5,030 | ₩4,802 | ₩4,990 | +3.33% | 114.7만 |
|---|
| 2026.07.29 | ₩4,949 | ₩5,043 | ₩4,815 | ₩4,855 | -1.90% | 111.3만 |
|---|
| 2026.07.28 | ₩5,003 | ₩5,043 | ₩4,855 | ₩4,990 | -0.27% | 120.5만 |
|---|
| 2026.07.27 | ₩5,043 | ₩5,110 | ₩4,963 | ₩5,003 | -0.80% | 59만 |
|---|
| 2026.07.24 | ₩5,070 | ₩5,110 | ₩4,963 | ₩4,990 | -1.59% | 57.3만 |
|---|
| 2026.07.23 | ₩4,882 | ₩5,070 | ₩4,862 | ₩5,043 | +3.30% | 83만 |
|---|
| 2026.07.22 | ₩4,949 | ₩5,010 | ₩4,842 | ₩4,963 | +0.27% | 142.2만 |
|---|
| 2026.07.21 | ₩4,855 | ₩5,023 | ₩4,855 | ₩4,936 | +1.66% | 152.6만 |
|---|
| 2026.07.20 | ₩4,976 | ₩5,063 | ₩4,802 | ₩4,855 | -2.43% | 82.2만 |
|---|
| 2026.07.17 | ₩4,654 | ₩5,077 | ₩4,641 | ₩4,896 | +5.19% | 230.5만 |
|---|
| 2026.07.16 | ₩5,057 | ₩5,065 | ₩4,627 | ₩4,695 | -7.16% | 272.5만 |
|---|
| 2026.07.15 | ₩4,829 | ₩4,855 | ₩4,681 | ₩4,775 | -1.11% | 101.9만 |
|---|
| 2026.07.14 | ₩4,815 | ₩4,876 | ₩4,695 | ₩4,815 | 0.00% | 130.1만 |
|---|
| 2026.07.13 | ₩4,695 | ₩4,762 | ₩4,574 | ₩4,748 | +1.14% | 172.1만 |
|---|
| 2026.07.10 | ₩4,815 | ₩4,855 | ₩4,567 | ₩4,695 | -2.51% | 155.8만 |
|---|
| 2026.07.09 | ₩5,003 | ₩5,030 | ₩4,735 | ₩4,815 | -3.75% | 187.8만 |
|---|
| 2026.07.08 | ₩5,030 | ₩5,057 | ₩4,842 | ₩5,003 | -0.53% | 256만 |
|---|
| 2026.07.07 | ₩4,990 | ₩5,211 | ₩4,976 | ₩5,057 | +1.34% | 275.2만 |
|---|
| 2026.07.06 | ₩5,164 | ₩5,231 | ₩4,909 | ₩4,990 | -3.38% | 149만 |
|---|
| 2026.07.02 | ₩4,949 | ₩5,164 | ₩4,882 | ₩5,151 | +4.07% | 171만 |
|---|
| 2026.07.01 | ₩4,949 | ₩5,037 | ₩4,842 | ₩4,882 | -1.36% | 163.8만 |
|---|
| 2026.06.30 | ₩5,030 | ₩5,251 | ₩4,896 | ₩4,909 | -2.40% | 242.3만 |
|---|
| 2026.06.29 | ₩5,097 | ₩5,124 | ₩4,835 | ₩5,003 | -1.84% | 151.7만 |
|---|
| 2026.06.26 | ₩4,842 | ₩5,137 | ₩4,762 | ₩5,097 | +5.26% | 493.4만 |
|---|
| 2026.06.25 | ₩5,070 | ₩5,177 | ₩4,829 | ₩4,842 | -4.50% | 310.2만 |
|---|
| 2026.06.24 | ₩5,164 | ₩5,385 | ₩4,929 | ₩5,043 | -2.34% | 366.7만 |
|---|
| 2026.06.23 | ₩4,949 | ₩5,218 | ₩4,949 | ₩5,164 | +4.34% | 281.4만 |
|---|
| 2026.06.22 | ₩4,949 | ₩5,211 | ₩4,869 | ₩5,057 | +2.17% | 287.2만 |
|---|
| 2026.06.18 | ₩4,775 | ₩4,976 | ₩4,641 | ₩4,963 | +3.93% | 610.1만 |
|---|
| 2026.06.17 | ₩4,681 | ₩4,835 | ₩4,627 | ₩4,695 | +0.29% | 1046.8만 |
|---|
| 2026.06.16 | ₩4,721 | ₩4,882 | ₩4,601 | ₩4,641 | -1.70% | 602.7만 |
|---|
| 2026.06.15 | ₩4,721 | ₩4,855 | ₩4,654 | ₩4,708 | -0.28% | 333.5만 |
|---|
| 2026.06.12 | ₩4,775 | ₩4,842 | ₩4,601 | ₩4,627 | -3.09% | 134.4만 |
|---|
| 2026.06.11 | ₩4,775 | ₩4,842 | ₩4,634 | ₩4,762 | -0.28% | 250만 |
|---|
| 2026.06.10 | ₩4,695 | ₩4,882 | ₩4,480 | ₩4,708 | +0.29% | 246만 |
|---|
| 2026.06.09 | ₩4,681 | ₩4,855 | ₩4,507 | ₩4,721 | +0.86% | 398.5만 |
|---|
| 2026.06.08 | ₩4,701 | ₩4,869 | ₩4,507 | ₩4,614 | -1.85% | 331.4만 |
|---|
| 2026.06.05 | ₩4,507 | ₩4,963 | ₩4,426 | ₩4,949 | +9.82% | 395.5만 |
|---|
| 2026.06.04 | ₩4,413 | ₩4,547 | ₩4,306 | ₩4,520 | +2.43% | 481.6만 |
|---|
| 2026.06.03 | ₩4,171 | ₩4,386 | ₩4,145 | ₩4,319 | +3.54% | 559.9만 |
|---|
| 2026.06.02 | ₩4,174 | ₩4,373 | ₩3,796 | ₩4,212 | +0.90% | 3280.4만 |
|---|
| 2026.06.01 | ₩9,416 | ₩9,416 | ₩8,557 | ₩8,611 | -8.55% | 312.2만 |
|---|
| 2026.05.29 | ₩9,161 | ₩9,483 | ₩9,000 | ₩9,282 | +1.32% | 39.1만 |
|---|
| 2026.05.28 | ₩9,094 | ₩9,161 | ₩8,960 | ₩9,148 | +0.59% | 31.4만 |
|---|
| 2026.05.27 | ₩9,067 | ₩9,389 | ₩9,040 | ₩9,094 | +0.30% | 32.6만 |
|---|
| 2026.05.26 | ₩8,826 | ₩9,107 | ₩8,658 | ₩9,067 | +2.74% | 36.9만 |
|---|
| 2026.05.22 | ₩9,013 | ₩9,081 | ₩8,752 | ₩8,812 | -2.23% | 30.6만 |
|---|
| 2026.05.21 | ₩8,464 | ₩8,906 | ₩8,343 | ₩8,839 | +4.44% | 40.3만 |
|---|
| 2026.05.20 | ₩8,008 | ₩8,591 | ₩8,008 | ₩8,517 | +6.37% | 51.8만 |
|---|
| 2026.05.19 | ₩8,101 | ₩8,182 | ₩7,887 | ₩7,927 | -2.15% | 49.2만 |
|---|
| 2026.05.18 | ₩8,973 | ₩9,134 | ₩8,155 | ₩8,168 | -8.97% | 57.3만 |
|---|
| 2026.05.15 | ₩9,362 | ₩9,423 | ₩8,893 | ₩8,973 | -4.15% | 43.1만 |
|---|
| 2026.05.14 | ₩9,765 | ₩9,818 | ₩9,268 | ₩9,537 | -2.34% | 50.1만 |
|---|
| 2026.05.13 | ₩9,322 | ₩9,765 | ₩9,195 | ₩9,724 | +4.32% | 53.6만 |
|---|
| 2026.05.12 | ₩9,402 | ₩9,570 | ₩9,241 | ₩9,335 | -0.71% | 59.9만 |
|---|
| 2026.05.11 | ₩9,671 | ₩10,060 | ₩9,295 | ₩9,389 | -2.91% | 63.4만 |
|---|
| 2026.05.08 | ₩9,228 | ₩9,563 | ₩9,148 | ₩9,402 | +1.89% | 64.6만 |
|---|
| 2026.05.07 | ₩9,537 | ₩9,577 | ₩9,188 | ₩9,228 | -3.23% | 45.9만 |
|---|
| 2026.05.06 | ₩9,470 | ₩9,651 | ₩9,389 | ₩9,537 | +0.71% | 54.7만 |
|---|
| 2026.05.05 | ₩9,470 | ₩9,684 | ₩9,188 | ₩9,416 | -0.57% | 59.9만 |
|---|
| 2026.05.04 | ₩9,858 | ₩10,234 | ₩9,382 | ₩9,416 | -4.49% | 75만 |
|---|
| 2026.05.01 | ₩9,537 | ₩9,939 | ₩9,389 | ₩9,872 | +3.52% | 76.7만 |
|---|
| 2026.04.30 | ₩9,590 | ₩9,778 | ₩9,483 | ₩9,563 | -0.28% | 74.4만 |
|---|
| 2026.04.29 | ₩9,812 | ₩9,979 | ₩9,228 | ₩9,590 | -2.26% | 102.8만 |
|---|
| 2026.04.28 | ₩10,355 | ₩10,871 | ₩9,946 | ₩9,979 | -3.63% | 68.3만 |
|---|
| 2026.04.27 | ₩10,040 | ₩10,583 | ₩9,402 | ₩10,355 | +3.14% | 114.5만 |
|---|
| 2026.04.24 | ₩10,771 | ₩10,771 | ₩10,235 | ₩10,516 | -2.37% | 83.9만 |
|---|
| 2026.04.23 | ₩10,288 | ₩11,133 | ₩10,261 | ₩10,838 | +5.35% | 71.9만 |
|---|
| 2026.04.22 | ₩10,167 | ₩10,744 | ₩10,167 | ₩10,395 | +2.24% | 81.7만 |
|---|
| 2026.04.21 | ₩10,730 | ₩10,764 | ₩10,033 | ₩10,100 | -5.87% | 83.9만 |
|---|
| 2026.04.20 | ₩11,039 | ₩11,227 | ₩10,569 | ₩10,650 | -3.52% | 72.7만 |
|---|
| 2026.04.17 | ₩10,918 | ₩11,220 | ₩10,569 | ₩11,119 | +1.84% | 103.7만 |
|---|
| 2026.04.16 | ₩11,066 | ₩11,086 | ₩10,610 | ₩10,717 | -3.15% | 99.8만 |
|---|
| 2026.04.15 | ₩10,623 | ₩11,066 | ₩10,543 | ₩11,066 | +4.17% | 70.6만 |
|---|
| 2026.04.14 | ₩10,449 | ₩10,891 | ₩10,301 | ₩10,596 | +1.41% | 103.6만 |
|---|
| 2026.04.13 | ₩10,087 | ₩10,449 | ₩10,087 | ₩10,368 | +2.79% | 57만 |
|---|
| 2026.04.10 | ₩10,569 | ₩10,576 | ₩9,926 | ₩10,127 | -4.19% | 105.5만 |
|---|
| 2026.04.09 | ₩10,502 | ₩10,771 | ₩10,489 | ₩10,610 | +1.02% | 60.1만 |
|---|
| 2026.04.08 | ₩10,999 | ₩11,079 | ₩10,395 | ₩10,596 | -3.66% | 55.3만 |
|---|
| 2026.04.07 | ₩10,382 | ₩10,589 | ₩9,912 | ₩10,502 | +1.16% | 91.2만 |
|---|
| 2026.04.06 | ₩10,744 | ₩11,133 | ₩10,489 | ₩10,502 | -2.25% | 75.7만 |
|---|
| 2026.04.02 | ₩9,805 | ₩10,878 | ₩9,791 | ₩10,784 | +9.99% | 101.2만 |
|---|
| 2026.04.01 | ₩10,395 | ₩10,717 | ₩9,966 | ₩10,033 | -3.48% | 73.8만 |
|---|
| 2026.03.31 | ₩9,067 | ₩10,730 | ₩9,067 | ₩10,288 | +13.46% | 464.5만 |
|---|
| 2026.03.30 | ₩9,241 | ₩9,241 | ₩8,678 | ₩8,826 | -4.50% | 56만 |
|---|
| 2026.03.27 | ₩9,295 | ₩9,389 | ₩8,960 | ₩9,027 | -2.89% | 39.1만 |
|---|
| 2026.03.26 | ₩9,255 | ₩9,550 | ₩9,235 | ₩9,309 | +0.58% | 34.3만 |
|---|
| 2026.03.25 | ₩9,094 | ₩9,604 | ₩9,094 | ₩9,362 | +2.95% | 50.7만 |
|---|
| 2026.03.24 | ₩9,081 | ₩9,148 | ₩8,799 | ₩8,987 | -1.03% | 126만 |
|---|
| 2026.03.23 | ₩9,362 | ₩9,537 | ₩9,047 | ₩9,241 | -1.29% | 87.7만 |
|---|
| 2026.03.20 | ₩9,443 | ₩9,590 | ₩9,013 | ₩9,081 | -3.84% | 443.5만 |
|---|
| 2026.03.19 | ₩9,215 | ₩9,443 | ₩9,013 | ₩9,443 | +2.47% | 144.5만 |
|---|
| 2026.03.18 | ₩10,019 | ₩10,019 | ₩9,174 | ₩9,282 | -7.36% | 131.2만 |
|---|
| 2026.03.17 | ₩9,966 | ₩10,261 | ₩9,797 | ₩9,966 | 0.00% | 161.8만 |
|---|
| 2026.03.16 | ₩10,422 | ₩10,730 | ₩9,952 | ₩9,979 | -4.25% | 85.6만 |
|---|
| 2026.03.13 | ₩10,234 | ₩10,502 | ₩9,845 | ₩10,261 | +0.26% | 53.7만 |
|---|
| 2026.03.12 | ₩10,288 | ₩10,382 | ₩9,979 | ₩10,234 | -0.52% | 80.5만 |
|---|
| 2026.03.11 | ₩10,650 | ₩10,824 | ₩10,046 | ₩10,449 | -1.89% | 105.9만 |
|---|
| 2026.03.10 | ₩10,878 | ₩11,133 | ₩10,596 | ₩10,744 | -1.23% | 116.4만 |
|---|
| 2026.03.09 | ₩10,489 | ₩10,885 | ₩10,180 | ₩10,650 | +1.53% | 103.4만 |
|---|
| 2026.03.06 | ₩10,784 | ₩11,334 | ₩10,657 | ₩10,958 | +1.62% | 77.3만 |
|---|
| 2026.03.05 | ₩10,999 | ₩11,052 | ₩10,636 | ₩10,945 | -0.49% | 95.7만 |
|---|
| 2026.03.04 | ₩10,556 | ₩11,468 | ₩10,475 | ₩11,200 | +6.10% | 70만 |
|---|
| 2026.03.03 | ₩10,288 | ₩11,265 | ₩10,167 | ₩10,556 | +2.61% | 160.6만 |
|---|
| 2026.03.02 | ₩10,958 | ₩11,079 | ₩10,087 | ₩10,475 | -4.41% | 356.8만 |
|---|
| 2026.02.27 | ₩11,642 | ₩11,850 | ₩11,066 | ₩11,240 | -3.46% | 76만 |
|---|
| 2026.02.26 | ₩11,951 | ₩12,125 | ₩11,575 | ₩11,709 | -2.02% | 87.4만 |
|---|
| 2026.02.25 | ₩11,213 | ₩12,528 | ₩11,173 | ₩12,045 | +7.42% | 228.1만 |
|---|
| 2026.02.24 | ₩12,943 | ₩13,976 | ₩11,388 | ₩11,508 | -11.09% | 416.3만 |
|---|
| 2026.02.23 | ₩14,861 | ₩15,277 | ₩14,184 | ₩14,607 | -1.71% | 112.5만 |
|---|
| 2026.02.20 | ₩15,546 | ₩15,948 | ₩14,687 | ₩14,754 | -5.09% | 83.4만 |
|---|
| 2026.02.19 | ₩14,526 | ₩16,136 | ₩14,526 | ₩15,733 | +8.31% | 111.8만 |
|---|
| 2026.02.18 | ₩14,338 | ₩15,492 | ₩14,338 | ₩14,674 | +2.34% | 62.8만 |
|---|
| 2026.02.17 | ₩14,097 | ₩14,513 | ₩13,748 | ₩14,298 | +1.43% | 81.2만 |
|---|
| 2026.02.13 | ₩14,513 | ₩14,982 | ₩14,238 | ₩14,258 | -1.76% | 38.2만 |
|---|
| 2026.02.12 | ₩14,593 | ₩14,875 | ₩14,035 | ₩14,566 | -0.18% | 46.3만 |
|---|
| 2026.02.11 | ₩13,896 | ₩14,580 | ₩13,467 | ₩14,580 | +4.92% | 85.6만 |
|---|
| 2026.02.10 | ₩13,587 | ₩14,097 | ₩13,504 | ₩13,869 | +2.07% | 47.3만 |
|---|
| 2026.02.09 | ₩13,118 | ₩13,856 | ₩12,568 | ₩13,721 | +4.60% | 39.4만 |
|---|
| 2026.02.06 | ₩13,024 | ₩13,413 | ₩12,897 | ₩13,064 | +0.31% | 48.9만 |
|---|
| 2026.02.05 | ₩13,212 | ₩14,097 | ₩12,762 | ₩12,809 | -3.05% | 44.7만 |
|---|
| 2026.02.04 | ₩14,016 | ₩14,016 | ₩12,970 | ₩13,279 | -5.26% | 47.5만 |
|---|
| 2026.02.03 | ₩14,392 | ₩14,627 | ₩13,842 | ₩14,070 | -2.24% | 36.4만 |
|---|
| 2026.02.02 | ₩14,419 | ₩14,902 | ₩14,050 | ₩14,379 | -0.28% | 49.7만 |
|---|
| 2026.01.30 | ₩14,540 | ₩14,942 | ₩14,023 | ₩14,392 | -1.01% | 49.2만 |
|---|
| 2026.01.29 | ₩14,016 | ₩14,701 | ₩13,929 | ₩14,674 | +4.69% | 49만 |
|---|
| 2026.01.28 | ₩14,660 | ₩14,660 | ₩13,990 | ₩14,057 | -4.12% | 44.4만 |
|---|
| 2026.01.27 | ₩14,633 | ₩15,130 | ₩14,493 | ₩14,674 | +0.27% | 62.4만 |
|---|
| 2026.01.26 | ₩14,298 | ₩14,902 | ₩14,164 | ₩14,633 | +2.35% | 49.6만 |
|---|
| 2026.01.23 | ₩14,727 | ₩15,136 | ₩14,124 | ₩14,419 | -2.09% | 66.5만 |
|---|
| 2026.01.22 | ₩14,084 | ₩15,116 | ₩13,902 | ₩14,821 | +5.24% | 72.1만 |
|---|
| 2026.01.21 | ₩14,137 | ₩14,674 | ₩13,628 | ₩13,976 | -1.14% | 96.8만 |
|---|
| 2026.01.20 | ₩13,185 | ₩14,761 | ₩13,114 | ₩14,218 | +7.83% | 143.8만 |
|---|
| 2026.01.16 | ₩13,923 | ₩14,297 | ₩13,319 | ₩13,601 | -2.31% | 127.6만 |
|---|
| 2026.01.15 | ₩13,668 | ₩13,949 | ₩13,158 | ₩13,923 | +1.86% | 55.5만 |
|---|
| 2026.01.14 | ₩13,762 | ₩14,137 | ₩13,359 | ₩13,896 | +0.97% | 72.6만 |
|---|
| 2026.01.13 | ₩12,635 | ₩13,856 | ₩12,635 | ₩13,748 | +8.81% | 84.9만 |
|---|
| 2026.01.12 | ₩13,936 | ₩14,084 | ₩12,165 | ₩12,756 | -8.47% | 97.4만 |
|---|
| 2026.01.09 | ₩13,601 | ₩13,909 | ₩13,145 | ₩13,212 | -2.86% | 73.9만 |
|---|
| 2026.01.08 | ₩13,386 | ₩14,043 | ₩13,299 | ₩13,560 | +1.30% | 92.8만 |
|---|
| 2026.01.07 | ₩13,668 | ₩14,016 | ₩13,104 | ₩13,386 | -2.06% | 100.1만 |
|---|
| 2026.01.06 | ₩14,432 | ₩14,432 | ₩13,151 | ₩13,399 | -7.16% | 81.9만 |
|---|
| 2026.01.05 | ₩14,647 | ₩14,768 | ₩14,137 | ₩14,540 | -0.73% | 55.9만 |
|---|
| 2026.01.02 | ₩15,291 | ₩15,465 | ₩14,231 | ₩14,647 | -4.21% | 79.6만 |
|---|
| 2025.12.31 | ₩15,170 | ₩15,775 | ₩14,929 | ₩15,170 | 0.00% | 93.7만 |
|---|
| 2025.12.30 | ₩16,002 | ₩16,458 | ₩14,996 | ₩15,210 | -4.95% | 86.7만 |
|---|
| 2025.12.29 | ₩15,425 | ₩16,136 | ₩15,398 | ₩16,082 | +4.26% | 116만 |
|---|
| 2025.12.26 | ₩15,975 | ₩15,975 | ₩15,398 | ₩15,532 | -2.77% | 46.3만 |
|---|
| 2025.12.24 | ₩16,042 | ₩16,484 | ₩15,888 | ₩16,109 | +0.42% | 41.6만 |
|---|
| 2025.12.23 | ₩16,954 | ₩17,195 | ₩15,707 | ₩15,814 | -6.72% | 73.9만 |
|---|
| 2025.12.22 | ₩16,605 | ₩17,303 | ₩16,404 | ₩17,142 | +3.23% | 85.3만 |
|---|
| 2025.12.19 | ₩16,377 | ₩17,222 | ₩16,082 | ₩16,471 | +0.57% | 153.6만 |
|---|
| 2025.12.18 | ₩16,377 | ₩16,712 | ₩16,069 | ₩16,310 | -0.41% | 103.4만 |
|---|
| 2025.12.17 | ₩16,726 | ₩16,981 | ₩16,122 | ₩16,203 | -3.13% | 76.9만 |
|---|
| 2025.12.16 | ₩17,075 | ₩17,437 | ₩16,699 | ₩16,766 | -1.81% | 85.5만 |
|---|
| 2025.12.15 | ₩17,329 | ₩17,786 | ₩16,873 | ₩17,329 | 0.00% | 209만 |
|---|
| 2025.12.12 | ₩17,169 | ₩17,692 | ₩16,873 | ₩17,437 | +1.56% | 162.7만 |
|---|
| 2025.12.11 | ₩18,174 | ₩18,295 | ₩16,847 | ₩17,169 | -5.54% | 300.3만 |
|---|
| 2025.12.10 | ₩19,677 | ₩20,549 | ₩17,973 | ₩18,510 | -5.93% | 441.8만 |
|---|
| 2025.12.09 | ₩17,061 | ₩20,508 | ₩16,189 | ₩19,583 | +14.78% | 387.9만 |
|---|
| 2025.12.08 | ₩17,383 | ₩21,112 | ₩17,088 | ₩17,423 | +0.23% | 2471.8만 |
|---|
| 2025.12.05 | ₩11,656 | ₩12,970 | ₩11,575 | ₩11,937 | +2.42% | 168.2만 |
|---|
| 2025.12.04 | ₩12,005 | ₩12,461 | ₩11,642 | ₩11,750 | -2.12% | 82.1만 |
|---|
| 2025.12.03 | ₩11,964 | ₩12,984 | ₩11,709 | ₩12,152 | +1.57% | 76만 |
|---|
| 2025.12.02 | ₩13,306 | ₩13,703 | ₩11,723 | ₩12,005 | -9.78% | 74.5만 |
|---|
| 2025.12.01 | ₩14,459 | ₩14,674 | ₩13,104 | ₩13,239 | -8.44% | 85.7만 |
|---|
| 2025.11.28 | ₩15,197 | ₩15,371 | ₩14,084 | ₩14,674 | -3.44% | 40.9만 |
|---|
| 2025.11.26 | ₩15,452 | ₩15,637 | ₩14,922 | ₩15,183 | -1.74% | 44.6만 |
|---|
| 2025.11.25 | ₩15,787 | ₩16,082 | ₩15,418 | ₩15,478 | -1.95% | 36.2만 |
|---|
| 2025.11.24 | ₩15,733 | ₩16,167 | ₩15,292 | ₩15,747 | +0.09% | 70.2만 |
|---|
| 2025.11.21 | ₩14,754 | ₩15,177 | ₩14,419 | ₩15,143 | +2.64% | 43.2만 |
|---|
| 2025.11.20 | ₩15,707 | ₩15,841 | ₩14,727 | ₩14,835 | -5.55% | 83.4만 |
|---|
| 2025.11.19 | ₩14,285 | ₩16,350 | ₩14,016 | ₩15,438 | +8.08% | 386.3만 |
|---|
| 2025.11.18 | ₩12,769 | ₩13,212 | ₩12,105 | ₩13,051 | +2.21% | 77.5만 |
|---|
| 2025.11.17 | ₩11,629 | ₩13,078 | ₩11,347 | ₩12,943 | +11.30% | 98.7만 |
|---|
| 2025.11.14 | ₩11,656 | ₩12,018 | ₩11,307 | ₩11,602 | -0.46% | 47.4만 |
|---|
| 2025.11.13 | ₩11,092 | ₩12,139 | ₩11,052 | ₩11,790 | +6.29% | 67만 |
|---|
| 2025.11.12 | ₩10,864 | ₩11,334 | ₩10,650 | ₩11,213 | +3.21% | 51.6만 |
|---|
| 2025.11.11 | ₩10,261 | ₩11,066 | ₩10,073 | ₩10,932 | +6.54% | 86.7만 |
|---|
| 2025.11.10 | ₩10,422 | ₩11,200 | ₩10,194 | ₩10,288 | -1.29% | 49.9만 |
|---|
| 2025.11.07 | ₩10,127 | ₩10,341 | ₩9,751 | ₩10,234 | +1.06% | 52.7만 |
|---|
| 2025.11.06 | ₩10,851 | ₩10,851 | ₩10,207 | ₩10,261 | -5.44% | 40.3만 |
|---|
| 2025.11.05 | ₩11,173 | ₩11,227 | ₩10,328 | ₩10,556 | -5.52% | 78.2만 |
|---|
| 2025.11.04 | ₩11,844 | ₩12,098 | ₩11,133 | ₩11,227 | -5.21% | 71.7만 |
|---|
| 2025.11.03 | ₩11,616 | ₩12,702 | ₩11,374 | ₩12,098 | +4.16% | 83.7만 |
|---|
| 2025.10.31 | ₩11,522 | ₩12,273 | ₩11,294 | ₩11,736 | +1.86% | 66.2만 |
|---|
| 2025.10.30 | ₩12,756 | ₩13,359 | ₩11,481 | ₩11,535 | -9.57% | 94.3만 |
|---|
| 2025.10.29 | ₩13,037 | ₩13,467 | ₩11,119 | ₩12,554 | -3.70% | 286.4만 |
|---|
| 2025.10.28 | ₩12,863 | ₩13,560 | ₩12,749 | ₩13,413 | +4.28% | 101.4만 |
|---|
| 2025.10.27 | ₩12,394 | ₩13,037 | ₩12,098 | ₩12,943 | +4.44% | 27.3만 |
|---|
| 2025.10.24 | ₩12,192 | ₩12,595 | ₩12,018 | ₩12,367 | +1.43% | 40.6만 |
|---|
| 2025.10.23 | ₩12,125 | ₩12,608 | ₩11,924 | ₩12,005 | -1.00% | 36.5만 |
|---|
| 2025.10.22 | ₩12,957 | ₩13,192 | ₩11,978 | ₩12,125 | -6.42% | 37.1만 |
|---|
| 2025.10.21 | ₩12,554 | ₩13,158 | ₩12,340 | ₩13,011 | +3.63% | 26만 |
|---|
| 2025.10.20 | ₩12,233 | ₩12,715 | ₩11,830 | ₩12,367 | +1.10% | 45.6만 |
|---|
| 2025.10.17 | ₩12,273 | ₩12,521 | ₩11,830 | ₩12,058 | -1.75% | 37.9만 |
|---|
| 2025.10.16 | ₩13,091 | ₩13,107 | ₩12,353 | ₩12,461 | -4.82% | 33만 |
|---|
| 2025.10.15 | ₩11,736 | ₩13,265 | ₩11,691 | ₩12,930 | +10.17% | 55.5만 |
|---|
| 2025.10.14 | ₩11,535 | ₩11,777 | ₩11,334 | ₩11,656 | +1.05% | 53.8만 |
|---|
| 2025.10.13 | ₩12,125 | ₩12,306 | ₩11,616 | ₩11,736 | -3.21% | 35.6만 |
|---|
| 2025.10.10 | ₩13,017 | ₩13,017 | ₩12,058 | ₩12,058 | -7.37% | 34.6만 |
|---|