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 | ₩5,031 | ₩5,078 | ₩4,991 | ₩5,058 | +0.53% | 179.9만 |
| 2026.10.08 | — | — | — | ₩5,031 | — | — |
| 2026.10.06 | — | — | — | ₩4,950 | — | — |
| 2026.10.02 | — | — | — | ₩4,950 | — | — |
| 2026.10.01 | — | — | — | ₩4,937 | — | — |
| 2026.09.30 | — | — | — | ₩4,964 | — | — |
| 2026.09.28 | — | — | — | ₩4,991 | — | — |
| 2026.09.25 | — | — | — | ₩5,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.24 | — | — | — | ₩5,078 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩5,111 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩5,152 | — | — |
|---|
| 2026.09.21 | ₩5,098 | ₩5,098 | ₩5,031 | ₩5,098 | +0.00% | 73.1만 |
|---|
| 2026.09.18 | ₩5,058 | ₩5,105 | ₩5,037 | ₩5,044 | -0.27% | 365.6만 |
|---|
| 2026.09.17 | — | — | — | ₩5,058 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩5,084 | — | — |
|---|
| 2026.09.15 | ₩5,098 | ₩5,098 | ₩5,031 | ₩5,071 | -0.53% | 132.7만 |
|---|
| 2026.09.14 | — | — | — | ₩5,084 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩5,098 | — | — |
|---|
| 2026.09.10 | ₩5,125 | ₩5,125 | ₩5,084 | ₩5,098 | -0.52% | 27.8만 |
|---|
| 2026.09.09 | ₩5,125 | ₩5,165 | ₩5,071 | ₩5,152 | +0.52% | 138.5만 |
|---|
| 2026.09.08 | — | — | — | ₩5,125 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩5,165 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩5,152 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩5,165 | — | — |
|---|
| 2026.09.01 | ₩5,165 | ₩5,205 | ₩5,125 | ₩5,192 | +0.52% | 168.2만 |
|---|
| 2026.08.31 | — | — | — | ₩5,219 | — | — |
|---|
| 2026.08.28 | — | — | — | ₩5,165 | — | — |
|---|
| 2026.08.27 | ₩5,178 | ₩5,219 | ₩5,131 | ₩5,165 | -0.26% | 25.3만 |
|---|
| 2026.08.26 | ₩5,178 | ₩5,205 | ₩5,125 | ₩5,178 | 0.00% | 85.5만 |
|---|
| 2026.08.25 | ₩5,192 | ₩5,219 | ₩5,145 | ₩5,178 | -0.26% | 132만 |
|---|
| 2026.08.24 | ₩5,145 | ₩5,178 | ₩5,071 | ₩5,152 | +0.13% | 85.6만 |
|---|
| 2026.08.21 | ₩5,165 | ₩5,232 | ₩5,071 | ₩5,138 | -0.52% | 151.3만 |
|---|
| 2026.08.20 | ₩5,205 | ₩5,241 | ₩5,111 | ₩5,165 | -0.77% | 119.8만 |
|---|
| 2026.08.19 | ₩5,232 | ₩5,286 | ₩5,172 | ₩5,245 | +0.26% | 217.9만 |
|---|
| 2026.08.18 | ₩5,165 | ₩5,232 | ₩5,024 | ₩5,192 | +0.52% | 275.1만 |
|---|
| 2026.08.17 | ₩5,111 | ₩5,232 | ₩5,032 | ₩5,152 | +0.79% | 844만 |
|---|
| 2026.08.14 | ₩4,964 | ₩5,037 | ₩4,897 | ₩5,017 | +1.08% | 98만 |
|---|
| 2026.08.13 | ₩5,031 | ₩5,044 | ₩4,883 | ₩4,977 | -1.07% | 135.8만 |
|---|
| 2026.08.12 | ₩4,964 | ₩5,017 | ₩4,850 | ₩4,991 | +0.54% | 90.1만 |
|---|
| 2026.08.11 | ₩5,058 | ₩5,064 | ₩4,903 | ₩4,950 | -2.12% | 80.4만 |
|---|
| 2026.08.10 | ₩5,165 | ₩5,192 | ₩5,017 | ₩5,031 | -2.60% | 112.2만 |
|---|
| 2026.08.07 | ₩5,138 | ₩5,245 | ₩5,058 | ₩5,219 | +1.57% | 146만 |
|---|
| 2026.08.06 | ₩5,044 | ₩5,118 | ₩4,944 | ₩5,058 | +0.27% | 104.2만 |
|---|
| 2026.08.05 | ₩5,098 | ₩5,125 | ₩4,991 | ₩5,058 | -0.79% | 125.4만 |
|---|
| 2026.08.04 | ₩5,004 | ₩5,145 | ₩4,957 | ₩5,098 | +1.88% | 234.9만 |
|---|
| 2026.08.03 | ₩4,870 | ₩4,997 | ₩4,754 | ₩4,977 | +2.20% | 226.2만 |
|---|
| 2026.07.31 | ₩4,991 | ₩5,004 | ₩4,655 | ₩4,803 | -3.76% | 352.5만 |
|---|
| 2026.07.30 | ₩4,830 | ₩5,031 | ₩4,803 | ₩4,991 | +3.33% | 114.7만 |
|---|
| 2026.07.29 | ₩4,950 | ₩5,044 | ₩4,816 | ₩4,856 | -1.90% | 111.3만 |
|---|
| 2026.07.28 | ₩5,004 | ₩5,044 | ₩4,856 | ₩4,991 | -0.27% | 120.5만 |
|---|
| 2026.07.27 | ₩5,044 | ₩5,111 | ₩4,964 | ₩5,004 | -0.80% | 59만 |
|---|
| 2026.07.24 | ₩5,071 | ₩5,111 | ₩4,964 | ₩4,991 | -1.59% | 57.3만 |
|---|
| 2026.07.23 | ₩4,883 | ₩5,071 | ₩4,863 | ₩5,044 | +3.30% | 83만 |
|---|
| 2026.07.22 | ₩4,950 | ₩5,011 | ₩4,843 | ₩4,964 | +0.27% | 142.2만 |
|---|
| 2026.07.21 | ₩4,856 | ₩5,024 | ₩4,856 | ₩4,937 | +1.66% | 152.6만 |
|---|
| 2026.07.20 | ₩4,977 | ₩5,064 | ₩4,803 | ₩4,856 | -2.43% | 82.2만 |
|---|
| 2026.07.17 | ₩4,655 | ₩5,078 | ₩4,642 | ₩4,897 | +5.19% | 230.5만 |
|---|
| 2026.07.16 | ₩5,058 | ₩5,066 | ₩4,628 | ₩4,695 | -7.16% | 272.5만 |
|---|
| 2026.07.15 | ₩4,830 | ₩4,856 | ₩4,682 | ₩4,776 | -1.11% | 101.9만 |
|---|
| 2026.07.14 | ₩4,816 | ₩4,876 | ₩4,695 | ₩4,816 | 0.00% | 130.1만 |
|---|
| 2026.07.13 | ₩4,695 | ₩4,762 | ₩4,575 | ₩4,749 | +1.14% | 172.1만 |
|---|
| 2026.07.10 | ₩4,816 | ₩4,856 | ₩4,568 | ₩4,695 | -2.51% | 155.8만 |
|---|
| 2026.07.09 | ₩5,004 | ₩5,031 | ₩4,736 | ₩4,816 | -3.75% | 187.8만 |
|---|
| 2026.07.08 | ₩5,031 | ₩5,058 | ₩4,843 | ₩5,004 | -0.53% | 256만 |
|---|
| 2026.07.07 | ₩4,991 | ₩5,212 | ₩4,977 | ₩5,058 | +1.34% | 275.2만 |
|---|
| 2026.07.06 | ₩5,165 | ₩5,232 | ₩4,910 | ₩4,991 | -3.38% | 149만 |
|---|
| 2026.07.02 | ₩4,950 | ₩5,165 | ₩4,883 | ₩5,152 | +4.07% | 171만 |
|---|
| 2026.07.01 | ₩4,950 | ₩5,037 | ₩4,843 | ₩4,883 | -1.36% | 163.8만 |
|---|
| 2026.06.30 | ₩5,031 | ₩5,252 | ₩4,897 | ₩4,910 | -2.40% | 242.3만 |
|---|
| 2026.06.29 | ₩5,098 | ₩5,125 | ₩4,836 | ₩5,004 | -1.84% | 151.7만 |
|---|
| 2026.06.26 | ₩4,843 | ₩5,138 | ₩4,762 | ₩5,098 | +5.26% | 493.4만 |
|---|
| 2026.06.25 | ₩5,071 | ₩5,178 | ₩4,830 | ₩4,843 | -4.50% | 310.2만 |
|---|
| 2026.06.24 | ₩5,165 | ₩5,386 | ₩4,930 | ₩5,044 | -2.34% | 366.7만 |
|---|
| 2026.06.23 | ₩4,950 | ₩5,219 | ₩4,950 | ₩5,165 | +4.34% | 281.4만 |
|---|
| 2026.06.22 | ₩4,950 | ₩5,212 | ₩4,870 | ₩5,058 | +2.17% | 287.2만 |
|---|
| 2026.06.18 | ₩4,776 | ₩4,977 | ₩4,642 | ₩4,964 | +3.93% | 610.1만 |
|---|
| 2026.06.17 | ₩4,682 | ₩4,836 | ₩4,628 | ₩4,695 | +0.29% | 1046.8만 |
|---|
| 2026.06.16 | ₩4,722 | ₩4,883 | ₩4,601 | ₩4,642 | -1.70% | 602.7만 |
|---|
| 2026.06.15 | ₩4,722 | ₩4,856 | ₩4,655 | ₩4,709 | -0.28% | 333.5만 |
|---|
| 2026.06.12 | ₩4,776 | ₩4,843 | ₩4,601 | ₩4,628 | -3.09% | 134.4만 |
|---|
| 2026.06.11 | ₩4,776 | ₩4,843 | ₩4,635 | ₩4,762 | -0.28% | 250만 |
|---|
| 2026.06.10 | ₩4,695 | ₩4,883 | ₩4,481 | ₩4,709 | +0.29% | 246만 |
|---|
| 2026.06.09 | ₩4,682 | ₩4,856 | ₩4,508 | ₩4,722 | +0.86% | 398.5만 |
|---|
| 2026.06.08 | ₩4,702 | ₩4,870 | ₩4,508 | ₩4,615 | -1.85% | 331.4만 |
|---|
| 2026.06.05 | ₩4,508 | ₩4,964 | ₩4,427 | ₩4,950 | +9.82% | 395.5만 |
|---|
| 2026.06.04 | ₩4,414 | ₩4,548 | ₩4,306 | ₩4,521 | +2.43% | 481.6만 |
|---|
| 2026.06.03 | ₩4,172 | ₩4,387 | ₩4,145 | ₩4,320 | +3.54% | 559.9만 |
|---|
| 2026.06.02 | ₩4,175 | ₩4,373 | ₩3,797 | ₩4,212 | +0.90% | 3280.4만 |
|---|
| 2026.06.01 | ₩9,418 | ₩9,418 | ₩8,559 | ₩8,613 | -8.55% | 312.2만 |
|---|
| 2026.05.29 | ₩9,163 | ₩9,485 | ₩9,002 | ₩9,283 | +1.32% | 39.1만 |
|---|
| 2026.05.28 | ₩9,096 | ₩9,163 | ₩8,961 | ₩9,149 | +0.59% | 31.4만 |
|---|
| 2026.05.27 | ₩9,069 | ₩9,391 | ₩9,042 | ₩9,096 | +0.30% | 32.6만 |
|---|
| 2026.05.26 | ₩8,827 | ₩9,109 | ₩8,660 | ₩9,069 | +2.74% | 36.9만 |
|---|
| 2026.05.22 | ₩9,015 | ₩9,082 | ₩8,754 | ₩8,814 | -2.23% | 30.6만 |
|---|
| 2026.05.21 | ₩8,465 | ₩8,908 | ₩8,344 | ₩8,841 | +4.44% | 40.3만 |
|---|
| 2026.05.20 | ₩8,009 | ₩8,593 | ₩8,009 | ₩8,519 | +6.37% | 51.8만 |
|---|
| 2026.05.19 | ₩8,103 | ₩8,183 | ₩7,888 | ₩7,929 | -2.15% | 49.2만 |
|---|
| 2026.05.18 | ₩8,975 | ₩9,136 | ₩8,157 | ₩8,170 | -8.97% | 57.3만 |
|---|
| 2026.05.15 | ₩9,364 | ₩9,424 | ₩8,894 | ₩8,975 | -4.15% | 43.1만 |
|---|
| 2026.05.14 | ₩9,766 | ₩9,820 | ₩9,270 | ₩9,538 | -2.34% | 50.1만 |
|---|
| 2026.05.13 | ₩9,324 | ₩9,766 | ₩9,196 | ₩9,726 | +4.32% | 53.6만 |
|---|
| 2026.05.12 | ₩9,404 | ₩9,572 | ₩9,243 | ₩9,337 | -0.71% | 59.9만 |
|---|
| 2026.05.11 | ₩9,673 | ₩10,062 | ₩9,297 | ₩9,391 | -2.91% | 63.4만 |
|---|
| 2026.05.08 | ₩9,230 | ₩9,565 | ₩9,149 | ₩9,404 | +1.89% | 64.6만 |
|---|
| 2026.05.07 | ₩9,538 | ₩9,579 | ₩9,190 | ₩9,230 | -3.23% | 45.9만 |
|---|
| 2026.05.06 | ₩9,471 | ₩9,652 | ₩9,391 | ₩9,538 | +0.71% | 54.7만 |
|---|
| 2026.05.05 | ₩9,471 | ₩9,686 | ₩9,190 | ₩9,418 | -0.57% | 59.9만 |
|---|
| 2026.05.04 | ₩9,860 | ₩10,236 | ₩9,384 | ₩9,418 | -4.49% | 75만 |
|---|
| 2026.05.01 | ₩9,538 | ₩9,941 | ₩9,391 | ₩9,874 | +3.52% | 76.7만 |
|---|
| 2026.04.30 | ₩9,592 | ₩9,780 | ₩9,485 | ₩9,565 | -0.28% | 74.4만 |
|---|
| 2026.04.29 | ₩9,813 | ₩9,981 | ₩9,230 | ₩9,592 | -2.26% | 102.8만 |
|---|
| 2026.04.28 | ₩10,357 | ₩10,873 | ₩9,948 | ₩9,981 | -3.63% | 68.3만 |
|---|
| 2026.04.27 | ₩10,041 | ₩10,585 | ₩9,404 | ₩10,357 | +3.14% | 114.5만 |
|---|
| 2026.04.24 | ₩10,773 | ₩10,773 | ₩10,237 | ₩10,518 | -2.37% | 83.9만 |
|---|
| 2026.04.23 | ₩10,290 | ₩11,135 | ₩10,263 | ₩10,840 | +5.35% | 71.9만 |
|---|
| 2026.04.22 | ₩10,169 | ₩10,746 | ₩10,169 | ₩10,397 | +2.24% | 81.7만 |
|---|
| 2026.04.21 | ₩10,732 | ₩10,766 | ₩10,035 | ₩10,102 | -5.87% | 83.9만 |
|---|
| 2026.04.20 | ₩11,041 | ₩11,229 | ₩10,571 | ₩10,652 | -3.52% | 72.7만 |
|---|
| 2026.04.17 | ₩10,920 | ₩11,222 | ₩10,571 | ₩11,121 | +1.84% | 103.7만 |
|---|
| 2026.04.16 | ₩11,068 | ₩11,088 | ₩10,612 | ₩10,719 | -3.15% | 99.8만 |
|---|
| 2026.04.15 | ₩10,625 | ₩11,068 | ₩10,545 | ₩11,068 | +4.17% | 70.6만 |
|---|
| 2026.04.14 | ₩10,451 | ₩10,893 | ₩10,303 | ₩10,598 | +1.41% | 103.6만 |
|---|
| 2026.04.13 | ₩10,088 | ₩10,451 | ₩10,088 | ₩10,370 | +2.79% | 57만 |
|---|
| 2026.04.10 | ₩10,571 | ₩10,578 | ₩9,927 | ₩10,129 | -4.19% | 105.5만 |
|---|
| 2026.04.09 | ₩10,504 | ₩10,773 | ₩10,491 | ₩10,612 | +1.02% | 60.1만 |
|---|
| 2026.04.08 | ₩11,001 | ₩11,081 | ₩10,397 | ₩10,598 | -3.66% | 55.3만 |
|---|
| 2026.04.07 | ₩10,384 | ₩10,591 | ₩9,914 | ₩10,504 | +1.16% | 91.2만 |
|---|
| 2026.04.06 | ₩10,746 | ₩11,135 | ₩10,491 | ₩10,504 | -2.25% | 75.7만 |
|---|
| 2026.04.02 | ₩9,807 | ₩10,880 | ₩9,793 | ₩10,786 | +9.99% | 101.2만 |
|---|
| 2026.04.01 | ₩10,397 | ₩10,719 | ₩9,968 | ₩10,035 | -3.48% | 73.8만 |
|---|
| 2026.03.31 | ₩9,069 | ₩10,732 | ₩9,069 | ₩10,290 | +13.46% | 464.5만 |
|---|
| 2026.03.30 | ₩9,243 | ₩9,243 | ₩8,680 | ₩8,827 | -4.50% | 56만 |
|---|
| 2026.03.27 | ₩9,297 | ₩9,391 | ₩8,961 | ₩9,029 | -2.89% | 39.1만 |
|---|
| 2026.03.26 | ₩9,257 | ₩9,552 | ₩9,237 | ₩9,310 | +0.58% | 34.3만 |
|---|
| 2026.03.25 | ₩9,096 | ₩9,605 | ₩9,096 | ₩9,364 | +2.95% | 50.7만 |
|---|
| 2026.03.24 | ₩9,082 | ₩9,149 | ₩8,801 | ₩8,988 | -1.03% | 126만 |
|---|
| 2026.03.23 | ₩9,364 | ₩9,538 | ₩9,049 | ₩9,243 | -1.29% | 87.7만 |
|---|
| 2026.03.20 | ₩9,444 | ₩9,592 | ₩9,015 | ₩9,082 | -3.84% | 443.5만 |
|---|
| 2026.03.19 | ₩9,216 | ₩9,444 | ₩9,015 | ₩9,444 | +2.47% | 144.5만 |
|---|
| 2026.03.18 | ₩10,021 | ₩10,021 | ₩9,176 | ₩9,283 | -7.36% | 131.2만 |
|---|
| 2026.03.17 | ₩9,968 | ₩10,263 | ₩9,799 | ₩9,968 | 0.00% | 161.8만 |
|---|
| 2026.03.16 | ₩10,424 | ₩10,732 | ₩9,954 | ₩9,981 | -4.25% | 85.6만 |
|---|
| 2026.03.13 | ₩10,236 | ₩10,504 | ₩9,847 | ₩10,263 | +0.26% | 53.7만 |
|---|
| 2026.03.12 | ₩10,290 | ₩10,384 | ₩9,981 | ₩10,236 | -0.52% | 80.5만 |
|---|
| 2026.03.11 | ₩10,652 | ₩10,826 | ₩10,048 | ₩10,451 | -1.89% | 105.9만 |
|---|
| 2026.03.10 | ₩10,880 | ₩11,135 | ₩10,598 | ₩10,746 | -1.23% | 116.4만 |
|---|
| 2026.03.09 | ₩10,491 | ₩10,887 | ₩10,182 | ₩10,652 | +1.53% | 103.4만 |
|---|
| 2026.03.06 | ₩10,786 | ₩11,336 | ₩10,659 | ₩10,960 | +1.62% | 77.3만 |
|---|
| 2026.03.05 | ₩11,001 | ₩11,054 | ₩10,638 | ₩10,947 | -0.49% | 95.7만 |
|---|
| 2026.03.04 | ₩10,558 | ₩11,470 | ₩10,477 | ₩11,202 | +6.10% | 70만 |
|---|
| 2026.03.03 | ₩10,290 | ₩11,268 | ₩10,169 | ₩10,558 | +2.61% | 160.6만 |
|---|
| 2026.03.02 | ₩10,960 | ₩11,081 | ₩10,088 | ₩10,477 | -4.41% | 356.8만 |
|---|
| 2026.02.27 | ₩11,645 | ₩11,853 | ₩11,068 | ₩11,242 | -3.46% | 76만 |
|---|
| 2026.02.26 | ₩11,953 | ₩12,128 | ₩11,577 | ₩11,712 | -2.02% | 87.4만 |
|---|
| 2026.02.25 | ₩11,215 | ₩12,530 | ₩11,175 | ₩12,047 | +7.42% | 228.1만 |
|---|
| 2026.02.24 | ₩12,946 | ₩13,979 | ₩11,390 | ₩11,510 | -11.09% | 416.3만 |
|---|
| 2026.02.23 | ₩14,864 | ₩15,280 | ₩14,187 | ₩14,609 | -1.71% | 112.5만 |
|---|
| 2026.02.20 | ₩15,548 | ₩15,951 | ₩14,690 | ₩14,757 | -5.09% | 83.4만 |
|---|
| 2026.02.19 | ₩14,529 | ₩16,139 | ₩14,529 | ₩15,736 | +8.31% | 111.8만 |
|---|
| 2026.02.18 | ₩14,341 | ₩15,495 | ₩14,341 | ₩14,676 | +2.34% | 62.8만 |
|---|
| 2026.02.17 | ₩14,100 | ₩14,515 | ₩13,751 | ₩14,301 | +1.43% | 81.2만 |
|---|
| 2026.02.13 | ₩14,515 | ₩14,985 | ₩14,240 | ₩14,261 | -1.76% | 38.2만 |
|---|
| 2026.02.12 | ₩14,596 | ₩14,878 | ₩14,038 | ₩14,569 | -0.18% | 46.3만 |
|---|
| 2026.02.11 | ₩13,898 | ₩14,583 | ₩13,469 | ₩14,583 | +4.92% | 85.6만 |
|---|
| 2026.02.10 | ₩13,590 | ₩14,100 | ₩13,507 | ₩13,872 | +2.07% | 47.3만 |
|---|
| 2026.02.09 | ₩13,120 | ₩13,858 | ₩12,570 | ₩13,724 | +4.60% | 39.4만 |
|---|
| 2026.02.06 | ₩13,026 | ₩13,415 | ₩12,899 | ₩13,067 | +0.31% | 48.9만 |
|---|
| 2026.02.05 | ₩13,214 | ₩14,100 | ₩12,765 | ₩12,812 | -3.05% | 44.7만 |
|---|
| 2026.02.04 | ₩14,019 | ₩14,019 | ₩12,973 | ₩13,281 | -5.26% | 47.5만 |
|---|
| 2026.02.03 | ₩14,395 | ₩14,629 | ₩13,845 | ₩14,073 | -2.24% | 36.4만 |
|---|
| 2026.02.02 | ₩14,422 | ₩14,905 | ₩14,053 | ₩14,381 | -0.28% | 49.7만 |
|---|
| 2026.01.30 | ₩14,542 | ₩14,945 | ₩14,026 | ₩14,395 | -1.01% | 49.2만 |
|---|
| 2026.01.29 | ₩14,019 | ₩14,703 | ₩13,932 | ₩14,676 | +4.69% | 49만 |
|---|
| 2026.01.28 | ₩14,663 | ₩14,663 | ₩13,992 | ₩14,059 | -4.12% | 44.4만 |
|---|
| 2026.01.27 | ₩14,636 | ₩15,133 | ₩14,495 | ₩14,676 | +0.27% | 62.4만 |
|---|
| 2026.01.26 | ₩14,301 | ₩14,905 | ₩14,167 | ₩14,636 | +2.35% | 49.6만 |
|---|
| 2026.01.23 | ₩14,730 | ₩15,139 | ₩14,126 | ₩14,422 | -2.09% | 66.5만 |
|---|
| 2026.01.22 | ₩14,086 | ₩15,119 | ₩13,905 | ₩14,824 | +5.24% | 72.1만 |
|---|
| 2026.01.21 | ₩14,140 | ₩14,676 | ₩13,630 | ₩13,979 | -1.14% | 96.8만 |
|---|
| 2026.01.20 | ₩13,187 | ₩14,764 | ₩13,116 | ₩14,220 | +7.83% | 143.8만 |
|---|
| 2026.01.16 | ₩13,925 | ₩14,299 | ₩13,321 | ₩13,603 | -2.31% | 127.6만 |
|---|
| 2026.01.15 | ₩13,670 | ₩13,952 | ₩13,161 | ₩13,925 | +1.86% | 55.5만 |
|---|
| 2026.01.14 | ₩13,764 | ₩14,140 | ₩13,362 | ₩13,898 | +0.97% | 72.6만 |
|---|
| 2026.01.13 | ₩12,637 | ₩13,858 | ₩12,637 | ₩13,751 | +8.81% | 84.9만 |
|---|
| 2026.01.12 | ₩13,939 | ₩14,086 | ₩12,168 | ₩12,758 | -8.47% | 97.4만 |
|---|
| 2026.01.09 | ₩13,603 | ₩13,912 | ₩13,147 | ₩13,214 | -2.86% | 73.9만 |
|---|
| 2026.01.08 | ₩13,389 | ₩14,046 | ₩13,301 | ₩13,563 | +1.30% | 92.8만 |
|---|
| 2026.01.07 | ₩13,670 | ₩14,019 | ₩13,107 | ₩13,389 | -2.06% | 100.1만 |
|---|
| 2026.01.06 | ₩14,435 | ₩14,435 | ₩13,154 | ₩13,402 | -7.16% | 81.9만 |
|---|
| 2026.01.05 | ₩14,650 | ₩14,770 | ₩14,140 | ₩14,542 | -0.73% | 55.9만 |
|---|
| 2026.01.02 | ₩15,294 | ₩15,468 | ₩14,234 | ₩14,650 | -4.21% | 79.6만 |
|---|
| 2025.12.31 | ₩15,173 | ₩15,778 | ₩14,931 | ₩15,173 | 0.00% | 93.7만 |
|---|
| 2025.12.30 | ₩16,005 | ₩16,461 | ₩14,998 | ₩15,213 | -4.95% | 86.7만 |
|---|
| 2025.12.29 | ₩15,428 | ₩16,139 | ₩15,401 | ₩16,085 | +4.26% | 116만 |
|---|
| 2025.12.26 | ₩15,978 | ₩15,978 | ₩15,401 | ₩15,535 | -2.77% | 46.3만 |
|---|
| 2025.12.24 | ₩16,045 | ₩16,488 | ₩15,891 | ₩16,112 | +0.42% | 41.6만 |
|---|
| 2025.12.23 | ₩16,957 | ₩17,199 | ₩15,709 | ₩15,817 | -6.72% | 73.9만 |
|---|
| 2025.12.22 | ₩16,608 | ₩17,306 | ₩16,407 | ₩17,145 | +3.23% | 85.3만 |
|---|
| 2025.12.19 | ₩16,380 | ₩17,225 | ₩16,085 | ₩16,474 | +0.57% | 153.6만 |
|---|
| 2025.12.18 | ₩16,380 | ₩16,716 | ₩16,072 | ₩16,313 | -0.41% | 103.4만 |
|---|
| 2025.12.17 | ₩16,729 | ₩16,984 | ₩16,125 | ₩16,206 | -3.13% | 76.9만 |
|---|
| 2025.12.16 | ₩17,078 | ₩17,440 | ₩16,702 | ₩16,769 | -1.81% | 85.5만 |
|---|
| 2025.12.15 | ₩17,333 | ₩17,789 | ₩16,877 | ₩17,333 | 0.00% | 209만 |
|---|
| 2025.12.12 | ₩17,172 | ₩17,695 | ₩16,877 | ₩17,440 | +1.56% | 162.7만 |
|---|
| 2025.12.11 | ₩18,178 | ₩18,299 | ₩16,850 | ₩17,172 | -5.54% | 300.3만 |
|---|
| 2025.12.10 | ₩19,680 | ₩20,552 | ₩17,977 | ₩18,513 | -5.93% | 441.8만 |
|---|
| 2025.12.09 | ₩17,064 | ₩20,512 | ₩16,192 | ₩19,586 | +14.78% | 387.9만 |
|---|
| 2025.12.08 | ₩17,386 | ₩21,116 | ₩17,091 | ₩17,427 | +0.23% | 2471.8만 |
|---|
| 2025.12.05 | ₩11,658 | ₩12,973 | ₩11,577 | ₩11,940 | +2.42% | 168.2만 |
|---|
| 2025.12.04 | ₩12,007 | ₩12,463 | ₩11,645 | ₩11,752 | -2.12% | 82.1만 |
|---|
| 2025.12.03 | ₩11,967 | ₩12,986 | ₩11,712 | ₩12,154 | +1.57% | 76만 |
|---|
| 2025.12.02 | ₩13,308 | ₩13,705 | ₩11,725 | ₩12,007 | -9.78% | 74.5만 |
|---|
| 2025.12.01 | ₩14,462 | ₩14,676 | ₩13,107 | ₩13,241 | -8.44% | 85.7만 |
|---|
| 2025.11.28 | ₩15,200 | ₩15,374 | ₩14,086 | ₩14,676 | -3.44% | 40.9만 |
|---|
| 2025.11.26 | ₩15,455 | ₩15,640 | ₩14,925 | ₩15,186 | -1.74% | 44.6만 |
|---|
| 2025.11.25 | ₩15,790 | ₩16,085 | ₩15,421 | ₩15,481 | -1.95% | 36.2만 |
|---|
| 2025.11.24 | ₩15,736 | ₩16,170 | ₩15,295 | ₩15,750 | +0.09% | 70.2만 |
|---|
| 2025.11.21 | ₩14,757 | ₩15,180 | ₩14,422 | ₩15,146 | +2.64% | 43.2만 |
|---|
| 2025.11.20 | ₩15,709 | ₩15,844 | ₩14,730 | ₩14,837 | -5.55% | 83.4만 |
|---|
| 2025.11.19 | ₩14,287 | ₩16,353 | ₩14,019 | ₩15,441 | +8.08% | 386.3만 |
|---|
| 2025.11.18 | ₩12,771 | ₩13,214 | ₩12,107 | ₩13,053 | +2.21% | 77.5만 |
|---|
| 2025.11.17 | ₩11,631 | ₩13,080 | ₩11,349 | ₩12,946 | +11.30% | 98.7만 |
|---|
| 2025.11.14 | ₩11,658 | ₩12,020 | ₩11,309 | ₩11,604 | -0.46% | 47.4만 |
|---|
| 2025.11.13 | ₩11,095 | ₩12,141 | ₩11,054 | ₩11,792 | +6.29% | 67만 |
|---|
| 2025.11.12 | ₩10,866 | ₩11,336 | ₩10,652 | ₩11,215 | +3.21% | 51.6만 |
|---|
| 2025.11.11 | ₩10,263 | ₩11,068 | ₩10,075 | ₩10,934 | +6.54% | 86.7만 |
|---|
| 2025.11.10 | ₩10,424 | ₩11,202 | ₩10,196 | ₩10,290 | -1.29% | 49.9만 |
|---|
| 2025.11.07 | ₩10,129 | ₩10,343 | ₩9,753 | ₩10,236 | +1.06% | 52.7만 |
|---|
| 2025.11.06 | ₩10,853 | ₩10,853 | ₩10,209 | ₩10,263 | -5.44% | 40.3만 |
|---|
| 2025.11.05 | ₩11,175 | ₩11,229 | ₩10,330 | ₩10,558 | -5.52% | 78.2만 |
|---|
| 2025.11.04 | ₩11,846 | ₩12,101 | ₩11,135 | ₩11,229 | -5.21% | 71.7만 |
|---|
| 2025.11.03 | ₩11,618 | ₩12,704 | ₩11,376 | ₩12,101 | +4.16% | 83.7만 |
|---|
| 2025.10.31 | ₩11,524 | ₩12,275 | ₩11,296 | ₩11,738 | +1.86% | 66.2만 |
|---|
| 2025.10.30 | ₩12,758 | ₩13,362 | ₩11,484 | ₩11,537 | -9.57% | 94.3만 |
|---|
| 2025.10.29 | ₩13,040 | ₩13,469 | ₩11,121 | ₩12,557 | -3.70% | 286.4만 |
|---|
| 2025.10.28 | ₩12,865 | ₩13,563 | ₩12,751 | ₩13,415 | +4.28% | 101.4만 |
|---|
| 2025.10.27 | ₩12,396 | ₩13,040 | ₩12,101 | ₩12,946 | +4.44% | 27.3만 |
|---|
| 2025.10.24 | ₩12,195 | ₩12,597 | ₩12,020 | ₩12,369 | +1.43% | 40.6만 |
|---|
| 2025.10.23 | ₩12,128 | ₩12,610 | ₩11,926 | ₩12,007 | -1.00% | 36.5만 |
|---|
| 2025.10.22 | ₩12,959 | ₩13,194 | ₩11,980 | ₩12,128 | -6.42% | 37.1만 |
|---|
| 2025.10.21 | ₩12,557 | ₩13,161 | ₩12,342 | ₩13,013 | +3.63% | 26만 |
|---|
| 2025.10.20 | ₩12,235 | ₩12,718 | ₩11,832 | ₩12,369 | +1.10% | 45.6만 |
|---|
| 2025.10.17 | ₩12,275 | ₩12,523 | ₩11,832 | ₩12,060 | -1.75% | 37.9만 |
|---|
| 2025.10.16 | ₩13,093 | ₩13,110 | ₩12,356 | ₩12,463 | -4.82% | 33만 |
|---|
| 2025.10.15 | ₩11,738 | ₩13,268 | ₩11,693 | ₩12,932 | +10.17% | 55.5만 |
|---|
| 2025.10.14 | ₩11,537 | ₩11,779 | ₩11,336 | ₩11,658 | +1.05% | 53.8만 |
|---|
| 2025.10.13 | ₩12,128 | ₩12,309 | ₩11,618 | ₩11,738 | -3.21% | 35.6만 |
|---|
| 2025.10.10 | ₩13,020 | ₩13,020 | ₩12,060 | ₩12,060 | -7.37% | 34.6만 |
|---|
| 2025.10.09 | ₩12,879 | ₩13,013 | ₩12,684 | ₩12,906 | +0.21% | 33.8만 |
|---|
| 2025.10.08 | ₩12,610 | ₩13,254 | ₩12,436 | ₩12,919 | +2.45% | 30.2만 |
|---|
| 2025.10.07 | ₩12,745 | ₩12,879 | ₩12,221 | ₩12,396 | -2.74% | 35.6만 |
|---|
| 2025.10.06 | ₩12,262 | ₩12,946 | ₩12,141 | ₩12,745 | +3.94% | 45.8만 |
|---|
| 2025.10.03 | ₩12,946 | ₩13,013 | ₩12,289 | ₩12,369 | -4.46% | 32.8만 |
|---|
| 2025.10.02 | ₩12,449 | ₩12,825 | ₩12,221 | ₩12,758 | +2.48% | 43.4만 |
|---|
| 2025.10.01 | ₩12,503 | ₩12,731 | ₩12,060 | ₩12,517 | +0.11% | 101.3만 |
|---|
| 2025.09.30 | ₩11,537 | ₩12,476 | ₩11,396 | ₩12,342 | +6.98% | 91.3만 |
|---|
| 2025.09.29 | ₩11,873 | ₩11,899 | ₩11,172 | ₩11,631 | -2.03% | 31.4만 |
|---|
| 2025.09.26 | ₩11,484 | ₩12,020 | ₩11,309 | ₩11,859 | +3.27% | 60.6만 |
|---|
| 2025.09.25 | ₩10,974 | ₩11,430 | ₩10,652 | ₩11,403 | +3.91% | 86.9만 |
|---|
| 2025.09.24 | ₩9,780 | ₩11,121 | ₩9,760 | ₩11,068 | +13.17% | 52.1만 |
|---|
| 2025.09.23 | ₩10,021 | ₩10,129 | ₩9,673 | ₩9,860 | -1.61% | 30만 |
|---|
| 2025.09.22 | ₩9,954 | ₩10,088 | ₩9,673 | ₩9,994 | +0.40% | 27.2만 |
|---|
| 2025.09.19 | ₩10,115 | ₩10,115 | ₩9,766 | ₩9,914 | -1.99% | 209.9만 |
|---|
| 2025.09.18 | ₩9,901 | ₩10,263 | ₩9,726 | ₩10,115 | +2.17% | 28.7만 |
|---|
| 2025.09.17 | ₩9,847 | ₩10,021 | ₩9,659 | ₩9,820 | -0.27% | 26.4만 |
|---|
| 2025.09.16 | ₩9,525 | ₩10,062 | ₩9,391 | ₩9,793 | +2.82% | 38만 |
|---|
| 2025.09.15 | ₩9,364 | ₩9,565 | ₩8,975 | ₩9,485 | +1.29% | 42.8만 |
|---|
| 2025.09.12 | ₩9,351 | ₩9,471 | ₩9,042 | ₩9,391 | +0.43% | 35.3만 |
|---|
| 2025.09.11 | ₩9,391 | ₩9,619 | ₩9,230 | ₩9,377 | -0.14% | 35.2만 |
|---|
| 2025.09.10 | ₩9,659 | ₩9,659 | ₩9,230 | ₩9,377 | -2.92% | 46.5만 |
|---|
| 2025.09.09 | ₩9,726 | ₩9,941 | ₩9,478 | ₩9,713 | -0.14% | 47.7만 |
|---|
| 2025.09.08 | ₩10,276 | ₩10,303 | ₩9,673 | ₩9,753 | -5.09% | 41.7만 |
|---|
| 2025.09.05 | ₩9,257 | ₩10,558 | ₩9,190 | ₩10,276 | +11.01% | 59.9만 |
|---|
| 2025.09.04 | ₩8,774 | ₩9,404 | ₩8,519 | ₩9,230 | +5.20% | 43.2만 |
|---|
| 2025.09.03 | ₩8,532 | ₩8,794 | ₩8,532 | ₩8,747 | +2.52% | 22.5만 |
|---|
| 2025.09.02 | ₩8,586 | ₩9,055 | ₩8,572 | ₩8,599 | +0.16% | 32.8만 |
|---|
| 2025.08.29 | ₩9,002 | ₩9,002 | ₩8,586 | ₩8,693 | -3.43% | 18.2만 |
|---|
| 2025.08.28 | ₩8,975 | ₩9,190 | ₩8,881 | ₩8,921 | -0.60% | 19.7만 |
|---|
| 2025.08.27 | ₩8,733 | ₩8,975 | ₩8,720 | ₩8,894 | +1.84% | 22.7만 |
|---|