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 | ₩5,020 | ₩5,067 | ₩4,980 | ₩5,047 | +0.53% | 179.9만 |
| 2026.10.08 | ₩4,900 | ₩5,054 | ₩4,900 | ₩5,020 | +2.46% | 263.2만 |
| 2026.10.07 | ₩4,953 | ₩4,980 | ₩4,913 | ₩4,913 | -0.81% | 104.2만 |
| 2026.10.06 | ₩4,980 | ₩4,987 | ₩4,927 | ₩4,940 | -0.81% | 75.7만 |
| 2026.10.05 | ₩4,953 | ₩4,994 | ₩4,927 | ₩4,967 | +0.27% | 106.2만 |
| 2026.10.02 | ₩4,980 | ₩5,034 | ₩4,887 | ₩4,940 | -0.81% | 154만 |
| 2026.10.01 | ₩4,953 | ₩4,980 | ₩4,913 | ₩4,927 | -0.54% | 122.8만 |
| 2026.09.30 | ₩4,994 | ₩4,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,953 |
| -0.80% |
| 191.8만 |
| 2026.09.29 | ₩4,994 | ₩5,067 | ₩4,933 | ₩4,953 | -0.80% | 184.3만 |
|---|
| 2026.09.28 | ₩5,020 | ₩5,034 | ₩4,967 | ₩4,980 | -0.80% | 90.1만 |
|---|
| 2026.09.25 | ₩5,087 | ₩5,101 | ₩4,967 | ₩5,007 | -1.58% | 249.3만 |
|---|
| 2026.09.24 | ₩5,114 | ₩5,114 | ₩5,014 | ₩5,067 | -0.92% | 194.8만 |
|---|
| 2026.09.23 | ₩5,168 | ₩5,168 | ₩5,081 | ₩5,101 | -1.30% | 119.4만 |
|---|
| 2026.09.22 | ₩5,087 | ₩5,148 | ₩5,074 | ₩5,141 | +1.05% | 97.9만 |
|---|
| 2026.09.21 | ₩5,087 | ₩5,087 | ₩5,020 | ₩5,087 | 0.00% | 73.1만 |
|---|
| 2026.09.18 | ₩5,047 | ₩5,094 | ₩5,027 | ₩5,034 | -0.27% | 365.6만 |
|---|
| 2026.09.17 | ₩5,101 | ₩5,114 | ₩5,027 | ₩5,047 | -1.05% | 88.8만 |
|---|
| 2026.09.16 | ₩5,087 | ₩5,107 | ₩5,047 | ₩5,074 | -0.26% | 112.5만 |
|---|
| 2026.09.15 | ₩5,087 | ₩5,087 | ₩5,020 | ₩5,061 | -0.53% | 132.7만 |
|---|
| 2026.09.14 | ₩5,114 | ₩5,114 | ₩5,054 | ₩5,074 | -0.79% | 70.7만 |
|---|
| 2026.09.11 | ₩5,154 | ₩5,154 | ₩5,061 | ₩5,087 | -1.30% | 81.5만 |
|---|
| 2026.09.10 | ₩5,114 | ₩5,134 | ₩5,074 | ₩5,087 | -0.52% | 132.8만 |
|---|
| 2026.09.09 | ₩5,114 | ₩5,154 | ₩5,061 | ₩5,141 | +0.52% | 138.5만 |
|---|
| 2026.09.08 | ₩5,087 | ₩5,154 | ₩5,081 | ₩5,114 | +0.53% | 111만 |
|---|
| 2026.09.04 | ₩5,101 | ₩5,161 | ₩5,087 | ₩5,154 | +1.05% | 100.5만 |
|---|
| 2026.09.03 | ₩5,181 | ₩5,208 | ₩5,114 | ₩5,141 | -0.78% | 143.6만 |
|---|
| 2026.09.02 | ₩5,194 | ₩5,221 | ₩5,121 | ₩5,154 | -0.77% | 163.4만 |
|---|
| 2026.09.01 | ₩5,154 | ₩5,194 | ₩5,114 | ₩5,181 | +0.52% | 168.2만 |
|---|
| 2026.08.31 | ₩5,128 | ₩5,241 | ₩5,082 | ₩5,208 | +1.57% | 179.8만 |
|---|
| 2026.08.28 | ₩5,114 | ₩5,181 | ₩5,061 | ₩5,154 | +0.79% | 189.1만 |
|---|
| 2026.08.27 | ₩5,168 | ₩5,208 | ₩5,121 | ₩5,154 | -0.26% | 78.5만 |
|---|
| 2026.08.26 | ₩5,168 | ₩5,194 | ₩5,114 | ₩5,168 | 0.00% | 85.5만 |
|---|
| 2026.08.25 | ₩5,181 | ₩5,208 | ₩5,134 | ₩5,168 | -0.26% | 132만 |
|---|
| 2026.08.24 | ₩5,134 | ₩5,168 | ₩5,061 | ₩5,141 | +0.13% | 85.6만 |
|---|
| 2026.08.21 | ₩5,154 | ₩5,221 | ₩5,061 | ₩5,128 | -0.52% | 151.3만 |
|---|
| 2026.08.20 | ₩5,194 | ₩5,231 | ₩5,101 | ₩5,154 | -0.77% | 119.8만 |
|---|
| 2026.08.19 | ₩5,221 | ₩5,275 | ₩5,161 | ₩5,235 | +0.26% | 217.9만 |
|---|
| 2026.08.18 | ₩5,154 | ₩5,221 | ₩5,014 | ₩5,181 | +0.52% | 275.1만 |
|---|
| 2026.08.17 | ₩5,101 | ₩5,221 | ₩5,022 | ₩5,141 | +0.79% | 844만 |
|---|
| 2026.08.14 | ₩4,953 | ₩5,027 | ₩4,887 | ₩5,007 | +1.08% | 98만 |
|---|
| 2026.08.13 | ₩5,020 | ₩5,034 | ₩4,873 | ₩4,967 | -1.07% | 135.8만 |
|---|
| 2026.08.12 | ₩4,953 | ₩5,007 | ₩4,840 | ₩4,980 | +0.54% | 90.1만 |
|---|
| 2026.08.11 | ₩5,047 | ₩5,054 | ₩4,893 | ₩4,940 | -2.12% | 80.4만 |
|---|
| 2026.08.10 | ₩5,154 | ₩5,181 | ₩5,007 | ₩5,020 | -2.60% | 112.2만 |
|---|
| 2026.08.07 | ₩5,128 | ₩5,235 | ₩5,047 | ₩5,208 | +1.57% | 146만 |
|---|
| 2026.08.06 | ₩5,034 | ₩5,107 | ₩4,933 | ₩5,047 | +0.27% | 104.2만 |
|---|
| 2026.08.05 | ₩5,087 | ₩5,114 | ₩4,980 | ₩5,047 | -0.79% | 125.4만 |
|---|
| 2026.08.04 | ₩4,994 | ₩5,134 | ₩4,947 | ₩5,087 | +1.88% | 234.9만 |
|---|
| 2026.08.03 | ₩4,860 | ₩4,987 | ₩4,745 | ₩4,967 | +2.20% | 226.2만 |
|---|
| 2026.07.31 | ₩4,980 | ₩4,994 | ₩4,646 | ₩4,793 | -3.76% | 352.5만 |
|---|
| 2026.07.30 | ₩4,820 | ₩5,020 | ₩4,793 | ₩4,980 | +3.33% | 114.7만 |
|---|
| 2026.07.29 | ₩4,940 | ₩5,034 | ₩4,806 | ₩4,846 | -1.90% | 111.3만 |
|---|
| 2026.07.28 | ₩4,994 | ₩5,034 | ₩4,846 | ₩4,980 | -0.27% | 120.5만 |
|---|
| 2026.07.27 | ₩5,034 | ₩5,101 | ₩4,953 | ₩4,994 | -0.80% | 59만 |
|---|
| 2026.07.24 | ₩5,061 | ₩5,101 | ₩4,953 | ₩4,980 | -1.59% | 57.3만 |
|---|
| 2026.07.23 | ₩4,873 | ₩5,061 | ₩4,853 | ₩5,034 | +3.30% | 83만 |
|---|
| 2026.07.22 | ₩4,940 | ₩5,000 | ₩4,833 | ₩4,953 | +0.27% | 142.2만 |
|---|
| 2026.07.21 | ₩4,846 | ₩5,014 | ₩4,846 | ₩4,927 | +1.66% | 152.6만 |
|---|
| 2026.07.20 | ₩4,967 | ₩5,054 | ₩4,793 | ₩4,846 | -2.43% | 82.2만 |
|---|
| 2026.07.17 | ₩4,646 | ₩5,067 | ₩4,632 | ₩4,887 | +5.19% | 230.5만 |
|---|
| 2026.07.16 | ₩5,047 | ₩5,055 | ₩4,619 | ₩4,686 | -7.16% | 272.5만 |
|---|
| 2026.07.15 | ₩4,820 | ₩4,846 | ₩4,672 | ₩4,766 | -1.11% | 101.9만 |
|---|
| 2026.07.14 | ₩4,806 | ₩4,866 | ₩4,686 | ₩4,806 | 0.00% | 130.1만 |
|---|
| 2026.07.13 | ₩4,686 | ₩4,753 | ₩4,565 | ₩4,739 | +1.14% | 172.1만 |
|---|
| 2026.07.10 | ₩4,806 | ₩4,846 | ₩4,559 | ₩4,686 | -2.51% | 155.8만 |
|---|
| 2026.07.09 | ₩4,994 | ₩5,020 | ₩4,726 | ₩4,806 | -3.75% | 187.8만 |
|---|
| 2026.07.08 | ₩5,020 | ₩5,047 | ₩4,833 | ₩4,994 | -0.53% | 256만 |
|---|
| 2026.07.07 | ₩4,980 | ₩5,201 | ₩4,967 | ₩5,047 | +1.34% | 275.2만 |
|---|
| 2026.07.06 | ₩5,154 | ₩5,221 | ₩4,900 | ₩4,980 | -3.38% | 149만 |
|---|
| 2026.07.02 | ₩4,940 | ₩5,154 | ₩4,873 | ₩5,141 | +4.07% | 171만 |
|---|
| 2026.07.01 | ₩4,940 | ₩5,027 | ₩4,833 | ₩4,873 | -1.36% | 163.8만 |
|---|
| 2026.06.30 | ₩5,020 | ₩5,241 | ₩4,887 | ₩4,900 | -2.40% | 242.3만 |
|---|
| 2026.06.29 | ₩5,087 | ₩5,114 | ₩4,826 | ₩4,994 | -1.84% | 151.7만 |
|---|
| 2026.06.26 | ₩4,833 | ₩5,128 | ₩4,753 | ₩5,087 | +5.26% | 493.4만 |
|---|
| 2026.06.25 | ₩5,061 | ₩5,168 | ₩4,820 | ₩4,833 | -4.50% | 310.2만 |
|---|
| 2026.06.24 | ₩5,154 | ₩5,375 | ₩4,920 | ₩5,034 | -2.34% | 366.7만 |
|---|
| 2026.06.23 | ₩4,940 | ₩5,208 | ₩4,940 | ₩5,154 | +4.34% | 281.4만 |
|---|
| 2026.06.22 | ₩4,940 | ₩5,201 | ₩4,860 | ₩5,047 | +2.17% | 287.2만 |
|---|
| 2026.06.18 | ₩4,766 | ₩4,967 | ₩4,632 | ₩4,953 | +3.93% | 610.1만 |
|---|
| 2026.06.17 | ₩4,672 | ₩4,826 | ₩4,619 | ₩4,686 | +0.29% | 1046.8만 |
|---|
| 2026.06.16 | ₩4,713 | ₩4,873 | ₩4,592 | ₩4,632 | -1.70% | 602.7만 |
|---|
| 2026.06.15 | ₩4,713 | ₩4,846 | ₩4,646 | ₩4,699 | -0.28% | 333.5만 |
|---|
| 2026.06.12 | ₩4,766 | ₩4,833 | ₩4,592 | ₩4,619 | -3.09% | 134.4만 |
|---|
| 2026.06.11 | ₩4,766 | ₩4,833 | ₩4,625 | ₩4,753 | -0.28% | 250만 |
|---|
| 2026.06.10 | ₩4,686 | ₩4,873 | ₩4,472 | ₩4,699 | +0.29% | 246만 |
|---|
| 2026.06.09 | ₩4,672 | ₩4,846 | ₩4,498 | ₩4,713 | +0.86% | 398.5만 |
|---|
| 2026.06.08 | ₩4,692 | ₩4,860 | ₩4,498 | ₩4,605 | -1.85% | 331.4만 |
|---|
| 2026.06.05 | ₩4,498 | ₩4,953 | ₩4,418 | ₩4,940 | +9.82% | 395.5만 |
|---|
| 2026.06.04 | ₩4,405 | ₩4,538 | ₩4,297 | ₩4,512 | +2.43% | 481.6만 |
|---|
| 2026.06.03 | ₩4,164 | ₩4,378 | ₩4,137 | ₩4,311 | +3.54% | 559.9만 |
|---|
| 2026.06.02 | ₩4,166 | ₩4,364 | ₩3,789 | ₩4,204 | +0.90% | 3280.4만 |
|---|
| 2026.06.01 | ₩9,398 | ₩9,398 | ₩8,541 | ₩8,595 | -8.55% | 312.2만 |
|---|
| 2026.05.29 | ₩9,144 | ₩9,465 | ₩8,983 | ₩9,264 | +1.32% | 39.1만 |
|---|
| 2026.05.28 | ₩9,077 | ₩9,144 | ₩8,943 | ₩9,130 | +0.59% | 31.4만 |
|---|
| 2026.05.27 | ₩9,050 | ₩9,371 | ₩9,023 | ₩9,077 | +0.30% | 32.6만 |
|---|
| 2026.05.26 | ₩8,809 | ₩9,090 | ₩8,642 | ₩9,050 | +2.74% | 36.9만 |
|---|
| 2026.05.22 | ₩8,997 | ₩9,064 | ₩8,736 | ₩8,796 | -2.23% | 30.6만 |
|---|
| 2026.05.21 | ₩8,448 | ₩8,889 | ₩8,327 | ₩8,823 | +4.44% | 40.3만 |
|---|
| 2026.05.20 | ₩7,993 | ₩8,575 | ₩7,993 | ₩8,501 | +6.37% | 51.8만 |
|---|
| 2026.05.19 | ₩8,086 | ₩8,167 | ₩7,872 | ₩7,912 | -2.15% | 49.2만 |
|---|
| 2026.05.18 | ₩8,956 | ₩9,117 | ₩8,140 | ₩8,153 | -8.97% | 57.3만 |
|---|
| 2026.05.15 | ₩9,345 | ₩9,405 | ₩8,876 | ₩8,956 | -4.15% | 43.1만 |
|---|
| 2026.05.14 | ₩9,746 | ₩9,800 | ₩9,251 | ₩9,519 | -2.34% | 50.1만 |
|---|
| 2026.05.13 | ₩9,305 | ₩9,746 | ₩9,177 | ₩9,706 | +4.32% | 53.6만 |
|---|
| 2026.05.12 | ₩9,385 | ₩9,552 | ₩9,224 | ₩9,318 | -0.71% | 59.9만 |
|---|
| 2026.05.11 | ₩9,653 | ₩10,041 | ₩9,278 | ₩9,371 | -2.91% | 63.4만 |
|---|
| 2026.05.08 | ₩9,211 | ₩9,546 | ₩9,130 | ₩9,385 | +1.89% | 64.6만 |
|---|
| 2026.05.07 | ₩9,519 | ₩9,559 | ₩9,171 | ₩9,211 | -3.23% | 45.9만 |
|---|
| 2026.05.06 | ₩9,452 | ₩9,633 | ₩9,371 | ₩9,519 | +0.71% | 54.7만 |
|---|
| 2026.05.05 | ₩9,452 | ₩9,666 | ₩9,171 | ₩9,398 | -0.57% | 59.9만 |
|---|
| 2026.05.04 | ₩9,840 | ₩10,215 | ₩9,365 | ₩9,398 | -4.49% | 75만 |
|---|
| 2026.05.01 | ₩9,519 | ₩9,920 | ₩9,371 | ₩9,853 | +3.52% | 76.7만 |
|---|
| 2026.04.30 | ₩9,572 | ₩9,760 | ₩9,465 | ₩9,546 | -0.28% | 74.4만 |
|---|
| 2026.04.29 | ₩9,793 | ₩9,961 | ₩9,211 | ₩9,572 | -2.26% | 102.8만 |
|---|
| 2026.04.28 | ₩10,335 | ₩10,851 | ₩9,927 | ₩9,961 | -3.63% | 68.3만 |
|---|
| 2026.04.27 | ₩10,021 | ₩10,563 | ₩9,385 | ₩10,335 | +3.14% | 114.5만 |
|---|
| 2026.04.24 | ₩10,750 | ₩10,750 | ₩10,216 | ₩10,496 | -2.37% | 83.9만 |
|---|
| 2026.04.23 | ₩10,268 | ₩11,112 | ₩10,242 | ₩10,817 | +5.35% | 71.9만 |
|---|
| 2026.04.22 | ₩10,148 | ₩10,724 | ₩10,148 | ₩10,376 | +2.24% | 81.7만 |
|---|
| 2026.04.21 | ₩10,710 | ₩10,744 | ₩10,014 | ₩10,081 | -5.87% | 83.9만 |
|---|
| 2026.04.20 | ₩11,018 | ₩11,206 | ₩10,550 | ₩10,630 | -3.52% | 72.7만 |
|---|
| 2026.04.17 | ₩10,898 | ₩11,199 | ₩10,550 | ₩11,098 | +1.84% | 103.7만 |
|---|
| 2026.04.16 | ₩11,045 | ₩11,065 | ₩10,590 | ₩10,697 | -3.15% | 99.8만 |
|---|
| 2026.04.15 | ₩10,603 | ₩11,045 | ₩10,523 | ₩11,045 | +4.17% | 70.6만 |
|---|
| 2026.04.14 | ₩10,429 | ₩10,871 | ₩10,282 | ₩10,576 | +1.41% | 103.6만 |
|---|
| 2026.04.13 | ₩10,068 | ₩10,429 | ₩10,068 | ₩10,349 | +2.79% | 57만 |
|---|
| 2026.04.10 | ₩10,550 | ₩10,556 | ₩9,907 | ₩10,108 | -4.19% | 105.5만 |
|---|
| 2026.04.09 | ₩10,483 | ₩10,750 | ₩10,469 | ₩10,590 | +1.02% | 60.1만 |
|---|
| 2026.04.08 | ₩10,978 | ₩11,058 | ₩10,376 | ₩10,576 | -3.66% | 55.3만 |
|---|
| 2026.04.07 | ₩10,362 | ₩10,570 | ₩9,894 | ₩10,483 | +1.16% | 91.2만 |
|---|
| 2026.04.06 | ₩10,724 | ₩11,112 | ₩10,469 | ₩10,483 | -2.25% | 75.7만 |
|---|
| 2026.04.02 | ₩9,786 | ₩10,858 | ₩9,773 | ₩10,764 | +9.99% | 101.2만 |
|---|
| 2026.04.01 | ₩10,376 | ₩10,697 | ₩9,947 | ₩10,014 | -3.48% | 73.8만 |
|---|
| 2026.03.31 | ₩9,050 | ₩10,710 | ₩9,050 | ₩10,268 | +13.46% | 464.5만 |
|---|
| 2026.03.30 | ₩9,224 | ₩9,224 | ₩8,662 | ₩8,809 | -4.50% | 56만 |
|---|
| 2026.03.27 | ₩9,278 | ₩9,371 | ₩8,943 | ₩9,010 | -2.89% | 39.1만 |
|---|
| 2026.03.26 | ₩9,238 | ₩9,532 | ₩9,218 | ₩9,291 | +0.58% | 34.3만 |
|---|
| 2026.03.25 | ₩9,077 | ₩9,586 | ₩9,077 | ₩9,345 | +2.95% | 50.7만 |
|---|
| 2026.03.24 | ₩9,064 | ₩9,130 | ₩8,782 | ₩8,970 | -1.03% | 126만 |
|---|
| 2026.03.23 | ₩9,345 | ₩9,519 | ₩9,030 | ₩9,224 | -1.29% | 87.7만 |
|---|
| 2026.03.20 | ₩9,425 | ₩9,572 | ₩8,997 | ₩9,064 | -3.84% | 443.5만 |
|---|
| 2026.03.19 | ₩9,197 | ₩9,425 | ₩8,997 | ₩9,425 | +2.47% | 144.5만 |
|---|
| 2026.03.18 | ₩10,001 | ₩10,001 | ₩9,157 | ₩9,264 | -7.36% | 131.2만 |
|---|
| 2026.03.17 | ₩9,947 | ₩10,242 | ₩9,778 | ₩9,947 | 0.00% | 161.8만 |
|---|
| 2026.03.16 | ₩10,402 | ₩10,710 | ₩9,934 | ₩9,961 | -4.25% | 85.6만 |
|---|
| 2026.03.13 | ₩10,215 | ₩10,483 | ₩9,827 | ₩10,242 | +0.26% | 53.7만 |
|---|
| 2026.03.12 | ₩10,268 | ₩10,362 | ₩9,961 | ₩10,215 | -0.52% | 80.5만 |
|---|
| 2026.03.11 | ₩10,630 | ₩10,804 | ₩10,027 | ₩10,429 | -1.89% | 105.9만 |
|---|
| 2026.03.10 | ₩10,858 | ₩11,112 | ₩10,576 | ₩10,724 | -1.23% | 116.4만 |
|---|
| 2026.03.09 | ₩10,469 | ₩10,864 | ₩10,161 | ₩10,630 | +1.53% | 103.4만 |
|---|
| 2026.03.06 | ₩10,764 | ₩11,313 | ₩10,637 | ₩10,938 | +1.62% | 77.3만 |
|---|
| 2026.03.05 | ₩10,978 | ₩11,032 | ₩10,617 | ₩10,924 | -0.49% | 95.7만 |
|---|
| 2026.03.04 | ₩10,536 | ₩11,447 | ₩10,456 | ₩11,179 | +6.10% | 70만 |
|---|
| 2026.03.03 | ₩10,268 | ₩11,244 | ₩10,148 | ₩10,536 | +2.61% | 160.6만 |
|---|
| 2026.03.02 | ₩10,938 | ₩11,058 | ₩10,068 | ₩10,456 | -4.41% | 356.8만 |
|---|
| 2026.02.27 | ₩11,621 | ₩11,828 | ₩11,045 | ₩11,219 | -3.46% | 76만 |
|---|
| 2026.02.26 | ₩11,929 | ₩12,103 | ₩11,554 | ₩11,688 | -2.02% | 87.4만 |
|---|
| 2026.02.25 | ₩11,192 | ₩12,504 | ₩11,152 | ₩12,022 | +7.42% | 228.1만 |
|---|
| 2026.02.24 | ₩12,919 | ₩13,950 | ₩11,366 | ₩11,487 | -11.09% | 416.3만 |
|---|
| 2026.02.23 | ₩14,834 | ₩15,249 | ₩14,158 | ₩14,579 | -1.71% | 112.5만 |
|---|
| 2026.02.20 | ₩15,516 | ₩15,918 | ₩14,660 | ₩14,727 | -5.09% | 83.4만 |
|---|
| 2026.02.19 | ₩14,499 | ₩16,106 | ₩14,499 | ₩15,704 | +8.31% | 111.8만 |
|---|
| 2026.02.18 | ₩14,312 | ₩15,463 | ₩14,312 | ₩14,646 | +2.34% | 62.8만 |
|---|
| 2026.02.17 | ₩14,071 | ₩14,486 | ₩13,722 | ₩14,271 | +1.43% | 81.2만 |
|---|
| 2026.02.13 | ₩14,486 | ₩14,954 | ₩14,211 | ₩14,231 | -1.76% | 38.2만 |
|---|
| 2026.02.12 | ₩14,566 | ₩14,847 | ₩14,009 | ₩14,539 | -0.18% | 46.3만 |
|---|
| 2026.02.11 | ₩13,870 | ₩14,553 | ₩13,441 | ₩14,553 | +4.92% | 85.6만 |
|---|
| 2026.02.10 | ₩13,562 | ₩14,071 | ₩13,479 | ₩13,843 | +2.07% | 47.3만 |
|---|
| 2026.02.09 | ₩13,093 | ₩13,830 | ₩12,544 | ₩13,696 | +4.60% | 39.4만 |
|---|
| 2026.02.06 | ₩13,000 | ₩13,388 | ₩12,872 | ₩13,040 | +0.31% | 48.9만 |
|---|
| 2026.02.05 | ₩13,187 | ₩14,071 | ₩12,738 | ₩12,785 | -3.05% | 44.7만 |
|---|
| 2026.02.04 | ₩13,990 | ₩13,990 | ₩12,946 | ₩13,254 | -5.26% | 47.5만 |
|---|
| 2026.02.03 | ₩14,365 | ₩14,599 | ₩13,816 | ₩14,044 | -2.24% | 36.4만 |
|---|
| 2026.02.02 | ₩14,392 | ₩14,874 | ₩14,024 | ₩14,352 | -0.28% | 49.7만 |
|---|
| 2026.01.30 | ₩14,512 | ₩14,914 | ₩13,997 | ₩14,365 | -1.01% | 49.2만 |
|---|
| 2026.01.29 | ₩13,990 | ₩14,673 | ₩13,903 | ₩14,646 | +4.69% | 49만 |
|---|
| 2026.01.28 | ₩14,633 | ₩14,633 | ₩13,963 | ₩14,030 | -4.12% | 44.4만 |
|---|
| 2026.01.27 | ₩14,606 | ₩15,101 | ₩14,466 | ₩14,646 | +0.27% | 62.4만 |
|---|
| 2026.01.26 | ₩14,271 | ₩14,874 | ₩14,138 | ₩14,606 | +2.35% | 49.6만 |
|---|
| 2026.01.23 | ₩14,700 | ₩15,108 | ₩14,097 | ₩14,392 | -2.09% | 66.5만 |
|---|
| 2026.01.22 | ₩14,057 | ₩15,088 | ₩13,876 | ₩14,794 | +5.24% | 72.1만 |
|---|
| 2026.01.21 | ₩14,111 | ₩14,646 | ₩13,602 | ₩13,950 | -1.14% | 96.8만 |
|---|
| 2026.01.20 | ₩13,160 | ₩14,733 | ₩13,089 | ₩14,191 | +7.83% | 143.8만 |
|---|
| 2026.01.16 | ₩13,897 | ₩14,270 | ₩13,294 | ₩13,575 | -2.31% | 127.6만 |
|---|
| 2026.01.15 | ₩13,642 | ₩13,923 | ₩13,133 | ₩13,897 | +1.86% | 55.5만 |
|---|
| 2026.01.14 | ₩13,736 | ₩14,111 | ₩13,334 | ₩13,870 | +0.97% | 72.6만 |
|---|
| 2026.01.13 | ₩12,611 | ₩13,830 | ₩12,611 | ₩13,722 | +8.81% | 84.9만 |
|---|
| 2026.01.12 | ₩13,910 | ₩14,057 | ₩12,143 | ₩12,732 | -8.47% | 97.4만 |
|---|
| 2026.01.09 | ₩13,575 | ₩13,883 | ₩13,120 | ₩13,187 | -2.86% | 73.9만 |
|---|
| 2026.01.08 | ₩13,361 | ₩14,017 | ₩13,274 | ₩13,535 | +1.30% | 92.8만 |
|---|
| 2026.01.07 | ₩13,642 | ₩13,990 | ₩13,080 | ₩13,361 | -2.06% | 100.1만 |
|---|
| 2026.01.06 | ₩14,405 | ₩14,405 | ₩13,127 | ₩13,374 | -7.16% | 81.9만 |
|---|
| 2026.01.05 | ₩14,619 | ₩14,740 | ₩14,111 | ₩14,512 | -0.73% | 55.9만 |
|---|
| 2026.01.02 | ₩15,262 | ₩15,436 | ₩14,204 | ₩14,619 | -4.21% | 79.6만 |
|---|
| 2025.12.31 | ₩15,142 | ₩15,745 | ₩14,901 | ₩15,142 | 0.00% | 93.7만 |
|---|
| 2025.12.30 | ₩15,972 | ₩16,427 | ₩14,968 | ₩15,182 | -4.95% | 86.7만 |
|---|
| 2025.12.29 | ₩15,396 | ₩16,106 | ₩15,369 | ₩16,052 | +4.26% | 116만 |
|---|
| 2025.12.26 | ₩15,945 | ₩15,945 | ₩15,369 | ₩15,503 | -2.77% | 46.3만 |
|---|
| 2025.12.24 | ₩16,012 | ₩16,454 | ₩15,858 | ₩16,079 | +0.42% | 41.6만 |
|---|
| 2025.12.23 | ₩16,922 | ₩17,163 | ₩15,677 | ₩15,784 | -6.72% | 73.9만 |
|---|
| 2025.12.22 | ₩16,574 | ₩17,270 | ₩16,373 | ₩17,110 | +3.23% | 85.3만 |
|---|
| 2025.12.19 | ₩16,347 | ₩17,190 | ₩16,052 | ₩16,440 | +0.57% | 153.6만 |
|---|
| 2025.12.18 | ₩16,347 | ₩16,681 | ₩16,039 | ₩16,280 | -0.41% | 103.4만 |
|---|
| 2025.12.17 | ₩16,695 | ₩16,949 | ₩16,092 | ₩16,172 | -3.13% | 76.9만 |
|---|
| 2025.12.16 | ₩17,043 | ₩17,404 | ₩16,668 | ₩16,735 | -1.81% | 85.5만 |
|---|
| 2025.12.15 | ₩17,297 | ₩17,752 | ₩16,842 | ₩17,297 | 0.00% | 209만 |
|---|
| 2025.12.12 | ₩17,136 | ₩17,659 | ₩16,842 | ₩17,404 | +1.56% | 162.7만 |
|---|
| 2025.12.11 | ₩18,140 | ₩18,261 | ₩16,815 | ₩17,136 | -5.54% | 300.3만 |
|---|
| 2025.12.10 | ₩19,640 | ₩20,510 | ₩17,940 | ₩18,475 | -5.93% | 441.8만 |
|---|
| 2025.12.09 | ₩17,029 | ₩20,470 | ₩16,159 | ₩19,546 | +14.78% | 387.9만 |
|---|
| 2025.12.08 | ₩17,351 | ₩21,072 | ₩17,056 | ₩17,391 | +0.23% | 2471.8만 |
|---|
| 2025.12.05 | ₩11,634 | ₩12,946 | ₩11,554 | ₩11,915 | +2.42% | 168.2만 |
|---|
| 2025.12.04 | ₩11,982 | ₩12,437 | ₩11,621 | ₩11,728 | -2.12% | 82.1만 |
|---|
| 2025.12.03 | ₩11,942 | ₩12,959 | ₩11,688 | ₩12,129 | +1.57% | 76만 |
|---|
| 2025.12.02 | ₩13,281 | ₩13,677 | ₩11,701 | ₩11,982 | -9.78% | 74.5만 |
|---|
| 2025.12.01 | ₩14,432 | ₩14,646 | ₩13,080 | ₩13,214 | -8.44% | 85.7만 |
|---|
| 2025.11.28 | ₩15,168 | ₩15,342 | ₩14,057 | ₩14,646 | -3.44% | 40.9만 |
|---|
| 2025.11.26 | ₩15,423 | ₩15,607 | ₩14,894 | ₩15,155 | -1.74% | 44.6만 |
|---|
| 2025.11.25 | ₩15,757 | ₩16,052 | ₩15,389 | ₩15,450 | -1.95% | 36.2만 |
|---|
| 2025.11.24 | ₩15,704 | ₩16,136 | ₩15,263 | ₩15,717 | +0.09% | 70.2만 |
|---|
| 2025.11.21 | ₩14,727 | ₩15,148 | ₩14,392 | ₩15,115 | +2.64% | 43.2만 |
|---|
| 2025.11.20 | ₩15,677 | ₩15,811 | ₩14,700 | ₩14,807 | -5.55% | 83.4만 |
|---|
| 2025.11.19 | ₩14,258 | ₩16,320 | ₩13,990 | ₩15,409 | +8.08% | 386.3만 |
|---|
| 2025.11.18 | ₩12,745 | ₩13,187 | ₩12,082 | ₩13,026 | +2.21% | 77.5만 |
|---|
| 2025.11.17 | ₩11,607 | ₩13,053 | ₩11,326 | ₩12,919 | +11.30% | 98.7만 |
|---|
| 2025.11.14 | ₩11,634 | ₩11,995 | ₩11,286 | ₩11,580 | -0.46% | 47.4만 |
|---|
| 2025.11.13 | ₩11,072 | ₩12,116 | ₩11,032 | ₩11,768 | +6.29% | 67만 |
|---|
| 2025.11.12 | ₩10,844 | ₩11,313 | ₩10,630 | ₩11,192 | +3.21% | 51.6만 |
|---|
| 2025.11.11 | ₩10,242 | ₩11,045 | ₩10,054 | ₩10,911 | +6.54% | 86.7만 |
|---|
| 2025.11.10 | ₩10,402 | ₩11,179 | ₩10,175 | ₩10,268 | -1.29% | 49.9만 |
|---|
| 2025.11.07 | ₩10,108 | ₩10,322 | ₩9,733 | ₩10,215 | +1.06% | 52.7만 |
|---|
| 2025.11.06 | ₩10,831 | ₩10,831 | ₩10,188 | ₩10,242 | -5.44% | 40.3만 |
|---|
| 2025.11.05 | ₩11,152 | ₩11,206 | ₩10,309 | ₩10,536 | -5.52% | 78.2만 |
|---|
| 2025.11.04 | ₩11,821 | ₩12,076 | ₩11,112 | ₩11,206 | -5.21% | 71.7만 |
|---|
| 2025.11.03 | ₩11,594 | ₩12,678 | ₩11,353 | ₩12,076 | +4.16% | 83.7만 |
|---|
| 2025.10.31 | ₩11,500 | ₩12,250 | ₩11,273 | ₩11,714 | +1.86% | 66.2만 |
|---|
| 2025.10.30 | ₩12,732 | ₩13,334 | ₩11,460 | ₩11,514 | -9.57% | 94.3만 |
|---|
| 2025.10.29 | ₩13,013 | ₩13,441 | ₩11,098 | ₩12,531 | -3.70% | 286.4만 |
|---|
| 2025.10.28 | ₩12,839 | ₩13,535 | ₩12,725 | ₩13,388 | +4.28% | 101.4만 |
|---|
| 2025.10.27 | ₩12,370 | ₩13,013 | ₩12,076 | ₩12,919 | +4.44% | 27.3만 |
|---|
| 2025.10.24 | ₩12,170 | ₩12,571 | ₩11,995 | ₩12,344 | +1.43% | 40.6만 |
|---|
| 2025.10.23 | ₩12,103 | ₩12,585 | ₩11,902 | ₩11,982 | -1.00% | 36.5만 |
|---|
| 2025.10.22 | ₩12,933 | ₩13,167 | ₩11,955 | ₩12,103 | -6.42% | 37.1만 |
|---|
| 2025.10.21 | ₩12,531 | ₩13,133 | ₩12,317 | ₩12,986 | +3.63% | 26만 |
|---|
| 2025.10.20 | ₩12,210 | ₩12,692 | ₩11,808 | ₩12,344 | +1.10% | 45.6만 |
|---|
| 2025.10.17 | ₩12,250 | ₩12,498 | ₩11,808 | ₩12,036 | -1.75% | 37.9만 |
|---|
| 2025.10.16 | ₩13,066 | ₩13,083 | ₩12,330 | ₩12,437 | -4.82% | 33만 |
|---|
| 2025.10.15 | ₩11,714 | ₩13,241 | ₩11,669 | ₩12,906 | +10.17% | 55.5만 |
|---|
| 2025.10.14 | ₩11,514 | ₩11,754 | ₩11,313 | ₩11,634 | +1.05% | 53.8만 |
|---|
| 2025.10.13 | ₩12,103 | ₩12,283 | ₩11,594 | ₩11,714 | -3.21% | 35.6만 |
|---|
| 2025.10.10 | ₩12,993 | ₩12,993 | ₩12,036 | ₩12,036 | -7.37% | 34.6만 |
|---|