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 | — | — | — | ₩5,029 | — | — |
| 2026.10.06 | — | — | — | ₩4,949 | — | — |
| 2026.10.02 | — | — | — | ₩4,949 | — | — |
| 2026.10.01 | — | — | — | ₩4,935 | — | — |
| 2026.09.30 | — | — | — | ₩4,962 | — | — |
| 2026.09.28 | — | — | — | ₩4,989 | — | — |
| 2026.09.25 | — | — | — | ₩5,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.24 | — | — | — | ₩5,076 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩5,109 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩5,150 | — | — |
|---|
| 2026.09.21 | ₩5,096 | ₩5,096 | ₩5,029 | ₩5,096 | +0.00% | 73.1만 |
|---|
| 2026.09.18 | ₩5,056 | ₩5,103 | ₩5,036 | ₩5,042 | -0.27% | 365.6만 |
|---|
| 2026.09.17 | — | — | — | ₩5,056 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩5,083 | — | — |
|---|
| 2026.09.15 | ₩5,096 | ₩5,096 | ₩5,029 | ₩5,069 | -0.53% | 132.7만 |
|---|
| 2026.09.14 | — | — | — | ₩5,083 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩5,096 | — | — |
|---|
| 2026.09.10 | ₩5,123 | ₩5,123 | ₩5,083 | ₩5,096 | -0.52% | 27.8만 |
|---|
| 2026.09.09 | ₩5,123 | ₩5,163 | ₩5,069 | ₩5,150 | +0.52% | 138.5만 |
|---|
| 2026.09.08 | — | — | — | ₩5,123 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩5,163 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩5,150 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩5,163 | — | — |
|---|
| 2026.09.01 | ₩5,163 | ₩5,203 | ₩5,123 | ₩5,190 | +0.52% | 168.2만 |
|---|
| 2026.08.31 | — | — | — | ₩5,217 | — | — |
|---|
| 2026.08.28 | — | — | — | ₩5,163 | — | — |
|---|
| 2026.08.27 | ₩5,177 | ₩5,217 | ₩5,130 | ₩5,163 | -0.26% | 25.3만 |
|---|
| 2026.08.26 | ₩5,177 | ₩5,203 | ₩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 | ₩5,069 | ₩5,150 | +0.13% | 85.6만 |
|---|
| 2026.08.21 | ₩5,163 | ₩5,230 | ₩5,069 | ₩5,136 | -0.52% | 151.3만 |
|---|
| 2026.08.20 | ₩5,203 | ₩5,240 | ₩5,109 | ₩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 | ₩5,022 | ₩5,190 | +0.52% | 275.1만 |
|---|
| 2026.08.17 | ₩5,109 | ₩5,230 | ₩5,030 | ₩5,150 | +0.79% | 844만 |
|---|
| 2026.08.14 | ₩4,962 | ₩5,036 | ₩4,895 | ₩5,016 | +1.08% | 98만 |
|---|
| 2026.08.13 | ₩5,029 | ₩5,042 | ₩4,881 | ₩4,975 | -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 | ₩5,136 | ₩5,244 | ₩5,056 | ₩5,217 | +1.57% | 146만 |
|---|
| 2026.08.06 | ₩5,042 | ₩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 | ₩4,955 | ₩5,096 | +1.88% | 234.9만 |
|---|
| 2026.08.03 | ₩4,868 | ₩4,995 | ₩4,753 | ₩4,975 | +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 | ₩5,042 | ₩4,814 | ₩4,855 | -1.90% | 111.3만 |
|---|
| 2026.07.28 | ₩5,002 | ₩5,042 | ₩4,855 | ₩4,989 | -0.27% | 120.5만 |
|---|
| 2026.07.27 | ₩5,042 | ₩5,109 | ₩4,962 | ₩5,002 | -0.80% | 59만 |
|---|
| 2026.07.24 | ₩5,069 | ₩5,109 | ₩4,962 | ₩4,989 | -1.59% | 57.3만 |
|---|
| 2026.07.23 | ₩4,881 | ₩5,069 | ₩4,861 | ₩5,042 | +3.30% | 83만 |
|---|
| 2026.07.22 | ₩4,949 | ₩5,009 | ₩4,841 | ₩4,962 | +0.27% | 142.2만 |
|---|
| 2026.07.21 | ₩4,855 | ₩5,022 | ₩4,855 | ₩4,935 | +1.66% | 152.6만 |
|---|
| 2026.07.20 | ₩4,975 | ₩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 | ₩4,680 | ₩4,774 | -1.11% | 101.9만 |
|---|
| 2026.07.14 | ₩4,814 | ₩4,875 | ₩4,694 | ₩4,814 | 0.00% | 130.1만 |
|---|
| 2026.07.13 | ₩4,694 | ₩4,761 | ₩4,573 | ₩4,747 | +1.14% | 172.1만 |
|---|
| 2026.07.10 | ₩4,814 | ₩4,855 | ₩4,566 | ₩4,694 | -2.51% | 155.8만 |
|---|
| 2026.07.09 | ₩5,002 | ₩5,029 | ₩4,734 | ₩4,814 | -3.75% | 187.8만 |
|---|
| 2026.07.08 | ₩5,029 | ₩5,056 | ₩4,841 | ₩5,002 | -0.53% | 256만 |
|---|
| 2026.07.07 | ₩4,989 | ₩5,210 | ₩4,975 | ₩5,056 | +1.34% | 275.2만 |
|---|
| 2026.07.06 | ₩5,163 | ₩5,230 | ₩4,908 | ₩4,989 | -3.38% | 149만 |
|---|
| 2026.07.02 | ₩4,949 | ₩5,163 | ₩4,881 | ₩5,150 | +4.07% | 171만 |
|---|
| 2026.07.01 | ₩4,949 | ₩5,036 | ₩4,841 | ₩4,881 | -1.36% | 163.8만 |
|---|
| 2026.06.30 | ₩5,029 | ₩5,250 | ₩4,895 | ₩4,908 | -2.40% | 242.3만 |
|---|
| 2026.06.29 | ₩5,096 | ₩5,123 | ₩4,835 | ₩5,002 | -1.84% | 151.7만 |
|---|
| 2026.06.26 | ₩4,841 | ₩5,136 | ₩4,761 | ₩5,096 | +5.26% | 493.4만 |
|---|
| 2026.06.25 | ₩5,069 | ₩5,177 | ₩4,828 | ₩4,841 | -4.50% | 310.2만 |
|---|
| 2026.06.24 | ₩5,163 | ₩5,384 | ₩4,928 | ₩5,042 | -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 | ₩4,975 | ₩4,640 | ₩4,962 | +3.93% | 610.1만 |
|---|
| 2026.06.17 | ₩4,680 | ₩4,835 | ₩4,627 | ₩4,694 | +0.29% | 1046.8만 |
|---|
| 2026.06.16 | ₩4,721 | ₩4,881 | ₩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 | ₩4,841 | ₩4,600 | ₩4,627 | -3.09% | 134.4만 |
|---|
| 2026.06.11 | ₩4,774 | ₩4,841 | ₩4,633 | ₩4,761 | -0.28% | 250만 |
|---|
| 2026.06.10 | ₩4,694 | ₩4,881 | ₩4,479 | ₩4,707 | +0.29% | 246만 |
|---|
| 2026.06.09 | ₩4,680 | ₩4,855 | ₩4,506 | ₩4,721 | +0.86% | 398.5만 |
|---|
| 2026.06.08 | ₩4,700 | ₩4,868 | ₩4,506 | ₩4,613 | -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 | ₩4,519 | +2.43% | 481.6만 |
|---|
| 2026.06.03 | ₩4,171 | ₩4,385 | ₩4,144 | ₩4,318 | +3.54% | 559.9만 |
|---|
| 2026.06.02 | ₩4,173 | ₩4,372 | ₩3,795 | ₩4,211 | +0.90% | 3280.4만 |
|---|
| 2026.06.01 | ₩9,414 | ₩9,414 | ₩8,556 | ₩8,610 | -8.55% | 312.2만 |
|---|
| 2026.05.29 | ₩9,160 | ₩9,481 | ₩8,999 | ₩9,280 | +1.32% | 39.1만 |
|---|
| 2026.05.28 | ₩9,092 | ₩9,160 | ₩8,958 | ₩9,146 | +0.59% | 31.4만 |
|---|
| 2026.05.27 | ₩9,066 | ₩9,387 | ₩9,039 | ₩9,092 | +0.30% | 32.6만 |
|---|
| 2026.05.26 | ₩8,824 | ₩9,106 | ₩8,657 | ₩9,066 | +2.74% | 36.9만 |
|---|
| 2026.05.22 | ₩9,012 | ₩9,079 | ₩8,750 | ₩8,811 | -2.23% | 30.6만 |
|---|
| 2026.05.21 | ₩8,462 | ₩8,905 | ₩8,341 | ₩8,838 | +4.44% | 40.3만 |
|---|
| 2026.05.20 | ₩8,006 | ₩8,590 | ₩8,006 | ₩8,516 | +6.37% | 51.8만 |
|---|
| 2026.05.19 | ₩8,100 | ₩8,181 | ₩7,885 | ₩7,926 | -2.15% | 49.2만 |
|---|
| 2026.05.18 | ₩8,972 | ₩9,133 | ₩8,154 | ₩8,167 | -8.97% | 57.3만 |
|---|
| 2026.05.15 | ₩9,361 | ₩9,421 | ₩8,891 | ₩8,972 | -4.15% | 43.1만 |
|---|
| 2026.05.14 | ₩9,763 | ₩9,817 | ₩9,267 | ₩9,535 | -2.34% | 50.1만 |
|---|
| 2026.05.13 | ₩9,320 | ₩9,763 | ₩9,193 | ₩9,723 | +4.32% | 53.6만 |
|---|
| 2026.05.12 | ₩9,401 | ₩9,569 | ₩9,240 | ₩9,334 | -0.71% | 59.9만 |
|---|
| 2026.05.11 | ₩9,669 | ₩10,058 | ₩9,294 | ₩9,387 | -2.91% | 63.4만 |
|---|
| 2026.05.08 | ₩9,227 | ₩9,562 | ₩9,146 | ₩9,401 | +1.89% | 64.6만 |
|---|
| 2026.05.07 | ₩9,535 | ₩9,575 | ₩9,186 | ₩9,227 | -3.23% | 45.9만 |
|---|
| 2026.05.06 | ₩9,468 | ₩9,649 | ₩9,387 | ₩9,535 | +0.71% | 54.7만 |
|---|
| 2026.05.05 | ₩9,468 | ₩9,683 | ₩9,186 | ₩9,414 | -0.57% | 59.9만 |
|---|
| 2026.05.04 | ₩9,857 | ₩10,232 | ₩9,381 | ₩9,414 | -4.49% | 75만 |
|---|
| 2026.05.01 | ₩9,535 | ₩9,937 | ₩9,387 | ₩9,870 | +3.52% | 76.7만 |
|---|
| 2026.04.30 | ₩9,589 | ₩9,776 | ₩9,481 | ₩9,562 | -0.28% | 74.4만 |
|---|
| 2026.04.29 | ₩9,810 | ₩9,978 | ₩9,227 | ₩9,589 | -2.26% | 102.8만 |
|---|
| 2026.04.28 | ₩10,353 | ₩10,869 | ₩9,944 | ₩9,978 | -3.63% | 68.3만 |
|---|
| 2026.04.27 | ₩10,038 | ₩10,581 | ₩9,401 | ₩10,353 | +3.14% | 114.5만 |
|---|
| 2026.04.24 | ₩10,769 | ₩10,769 | ₩10,234 | ₩10,514 | -2.37% | 83.9만 |
|---|
| 2026.04.23 | ₩10,286 | ₩11,131 | ₩10,259 | ₩10,836 | +5.35% | 71.9만 |
|---|
| 2026.04.22 | ₩10,165 | ₩10,742 | ₩10,165 | ₩10,393 | +2.24% | 81.7만 |
|---|
| 2026.04.21 | ₩10,729 | ₩10,762 | ₩10,031 | ₩10,098 | -5.87% | 83.9만 |
|---|
| 2026.04.20 | ₩11,037 | ₩11,225 | ₩10,568 | ₩10,648 | -3.52% | 72.7만 |
|---|
| 2026.04.17 | ₩10,916 | ₩11,218 | ₩10,568 | ₩11,117 | +1.84% | 103.7만 |
|---|
| 2026.04.16 | ₩11,064 | ₩11,084 | ₩10,608 | ₩10,715 | -3.15% | 99.8만 |
|---|
| 2026.04.15 | ₩10,621 | ₩11,064 | ₩10,541 | ₩11,064 | +4.17% | 70.6만 |
|---|
| 2026.04.14 | ₩10,447 | ₩10,889 | ₩10,299 | ₩10,594 | +1.41% | 103.6만 |
|---|
| 2026.04.13 | ₩10,085 | ₩10,447 | ₩10,085 | ₩10,366 | +2.79% | 57만 |
|---|
| 2026.04.10 | ₩10,568 | ₩10,574 | ₩9,924 | ₩10,125 | -4.19% | 105.5만 |
|---|
| 2026.04.09 | ₩10,501 | ₩10,769 | ₩10,487 | ₩10,608 | +1.02% | 60.1만 |
|---|
| 2026.04.08 | ₩10,997 | ₩11,077 | ₩10,393 | ₩10,594 | -3.66% | 55.3만 |
|---|
| 2026.04.07 | ₩10,380 | ₩10,588 | ₩9,911 | ₩10,501 | +1.16% | 91.2만 |
|---|
| 2026.04.06 | ₩10,742 | ₩11,131 | ₩10,487 | ₩10,501 | -2.25% | 75.7만 |
|---|
| 2026.04.02 | ₩9,803 | ₩10,876 | ₩9,790 | ₩10,782 | +9.99% | 101.2만 |
|---|
| 2026.04.01 | ₩10,393 | ₩10,715 | ₩9,964 | ₩10,031 | -3.48% | 73.8만 |
|---|
| 2026.03.31 | ₩9,066 | ₩10,729 | ₩9,066 | ₩10,286 | +13.46% | 464.5만 |
|---|
| 2026.03.30 | ₩9,240 | ₩9,240 | ₩8,677 | ₩8,824 | -4.50% | 56만 |
|---|
| 2026.03.27 | ₩9,294 | ₩9,387 | ₩8,958 | ₩9,025 | -2.89% | 39.1만 |
|---|
| 2026.03.26 | ₩9,253 | ₩9,548 | ₩9,233 | ₩9,307 | +0.58% | 34.3만 |
|---|
| 2026.03.25 | ₩9,092 | ₩9,602 | ₩9,092 | ₩9,361 | +2.95% | 50.7만 |
|---|
| 2026.03.24 | ₩9,079 | ₩9,146 | ₩8,797 | ₩8,985 | -1.03% | 126만 |
|---|
| 2026.03.23 | ₩9,361 | ₩9,535 | ₩9,046 | ₩9,240 | -1.29% | 87.7만 |
|---|
| 2026.03.20 | ₩9,441 | ₩9,589 | ₩9,012 | ₩9,079 | -3.84% | 443.5만 |
|---|
| 2026.03.19 | ₩9,213 | ₩9,441 | ₩9,012 | ₩9,441 | +2.47% | 144.5만 |
|---|
| 2026.03.18 | ₩10,018 | ₩10,018 | ₩9,173 | ₩9,280 | -7.36% | 131.2만 |
|---|
| 2026.03.17 | ₩9,964 | ₩10,259 | ₩9,795 | ₩9,964 | 0.00% | 161.8만 |
|---|
| 2026.03.16 | ₩10,420 | ₩10,729 | ₩9,951 | ₩9,978 | -4.25% | 85.6만 |
|---|
| 2026.03.13 | ₩10,232 | ₩10,501 | ₩9,843 | ₩10,259 | +0.26% | 53.7만 |
|---|
| 2026.03.12 | ₩10,286 | ₩10,380 | ₩9,978 | ₩10,232 | -0.52% | 80.5만 |
|---|
| 2026.03.11 | ₩10,648 | ₩10,822 | ₩10,045 | ₩10,447 | -1.89% | 105.9만 |
|---|
| 2026.03.10 | ₩10,876 | ₩11,131 | ₩10,594 | ₩10,742 | -1.23% | 116.4만 |
|---|
| 2026.03.09 | ₩10,487 | ₩10,883 | ₩10,179 | ₩10,648 | +1.53% | 103.4만 |
|---|
| 2026.03.06 | ₩10,782 | ₩11,332 | ₩10,655 | ₩10,957 | +1.62% | 77.3만 |
|---|
| 2026.03.05 | ₩10,997 | ₩11,050 | ₩10,635 | ₩10,943 | -0.49% | 95.7만 |
|---|
| 2026.03.04 | ₩10,554 | ₩11,466 | ₩10,474 | ₩11,198 | +6.10% | 70만 |
|---|
| 2026.03.03 | ₩10,286 | ₩11,264 | ₩10,165 | ₩10,554 | +2.61% | 160.6만 |
|---|
| 2026.03.02 | ₩10,957 | ₩11,077 | ₩10,085 | ₩10,474 | -4.41% | 356.8만 |
|---|
| 2026.02.27 | ₩11,640 | ₩11,848 | ₩11,064 | ₩11,238 | -3.46% | 76만 |
|---|
| 2026.02.26 | ₩11,949 | ₩12,123 | ₩11,573 | ₩11,708 | -2.02% | 87.4만 |
|---|
| 2026.02.25 | ₩11,211 | ₩12,526 | ₩11,171 | ₩12,043 | +7.42% | 228.1만 |
|---|
| 2026.02.24 | ₩12,941 | ₩13,974 | ₩11,386 | ₩11,506 | -11.09% | 416.3만 |
|---|
| 2026.02.23 | ₩14,859 | ₩15,275 | ₩14,182 | ₩14,604 | -1.71% | 112.5만 |
|---|
| 2026.02.20 | ₩15,543 | ₩15,945 | ₩14,685 | ₩14,752 | -5.09% | 83.4만 |
|---|
| 2026.02.19 | ₩14,524 | ₩16,133 | ₩14,524 | ₩15,731 | +8.31% | 111.8만 |
|---|
| 2026.02.18 | ₩14,336 | ₩15,489 | ₩14,336 | ₩14,671 | +2.34% | 62.8만 |
|---|
| 2026.02.17 | ₩14,095 | ₩14,510 | ₩13,746 | ₩14,296 | +1.43% | 81.2만 |
|---|
| 2026.02.13 | ₩14,510 | ₩14,980 | ₩14,235 | ₩14,256 | -1.76% | 38.2만 |
|---|
| 2026.02.12 | ₩14,591 | ₩14,872 | ₩14,033 | ₩14,564 | -0.18% | 46.3만 |
|---|
| 2026.02.11 | ₩13,893 | ₩14,577 | ₩13,464 | ₩14,577 | +4.92% | 85.6만 |
|---|
| 2026.02.10 | ₩13,585 | ₩14,095 | ₩13,502 | ₩13,867 | +2.07% | 47.3만 |
|---|
| 2026.02.09 | ₩13,116 | ₩13,853 | ₩12,566 | ₩13,719 | +4.60% | 39.4만 |
|---|
| 2026.02.06 | ₩13,022 | ₩13,411 | ₩12,894 | ₩13,062 | +0.31% | 48.9만 |
|---|
| 2026.02.05 | ₩13,210 | ₩14,095 | ₩12,760 | ₩12,807 | -3.05% | 44.7만 |
|---|
| 2026.02.04 | ₩14,014 | ₩14,014 | ₩12,968 | ₩13,277 | -5.26% | 47.5만 |
|---|
| 2026.02.03 | ₩14,390 | ₩14,624 | ₩13,840 | ₩14,068 | -2.24% | 36.4만 |
|---|
| 2026.02.02 | ₩14,417 | ₩14,899 | ₩14,048 | ₩14,376 | -0.28% | 49.7만 |
|---|
| 2026.01.30 | ₩14,537 | ₩14,940 | ₩14,021 | ₩14,390 | -1.01% | 49.2만 |
|---|
| 2026.01.29 | ₩14,014 | ₩14,698 | ₩13,927 | ₩14,671 | +4.69% | 49만 |
|---|
| 2026.01.28 | ₩14,658 | ₩14,658 | ₩13,987 | ₩14,054 | -4.12% | 44.4만 |
|---|
| 2026.01.27 | ₩14,631 | ₩15,127 | ₩14,490 | ₩14,671 | +0.27% | 62.4만 |
|---|
| 2026.01.26 | ₩14,296 | ₩14,899 | ₩14,162 | ₩14,631 | +2.35% | 49.6만 |
|---|
| 2026.01.23 | ₩14,725 | ₩15,134 | ₩14,121 | ₩14,417 | -2.09% | 66.5만 |
|---|
| 2026.01.22 | ₩14,081 | ₩15,114 | ₩13,900 | ₩14,819 | +5.24% | 72.1만 |
|---|
| 2026.01.21 | ₩14,135 | ₩14,671 | ₩13,625 | ₩13,974 | -1.14% | 96.8만 |
|---|
| 2026.01.20 | ₩13,183 | ₩14,758 | ₩13,112 | ₩14,215 | +7.83% | 143.8만 |
|---|
| 2026.01.16 | ₩13,920 | ₩14,294 | ₩13,317 | ₩13,598 | -2.31% | 127.6만 |
|---|
| 2026.01.15 | ₩13,666 | ₩13,947 | ₩13,156 | ₩13,920 | +1.86% | 55.5만 |
|---|
| 2026.01.14 | ₩13,759 | ₩14,135 | ₩13,357 | ₩13,893 | +0.97% | 72.6만 |
|---|
| 2026.01.13 | ₩12,633 | ₩13,853 | ₩12,633 | ₩13,746 | +8.81% | 84.9만 |
|---|
| 2026.01.12 | ₩13,934 | ₩14,081 | ₩12,164 | ₩12,754 | -8.47% | 97.4만 |
|---|
| 2026.01.09 | ₩13,598 | ₩13,907 | ₩13,142 | ₩13,210 | -2.86% | 73.9만 |
|---|
| 2026.01.08 | ₩13,384 | ₩14,041 | ₩13,297 | ₩13,558 | +1.30% | 92.8만 |
|---|
| 2026.01.07 | ₩13,666 | ₩14,014 | ₩13,102 | ₩13,384 | -2.06% | 100.1만 |
|---|
| 2026.01.06 | ₩14,430 | ₩14,430 | ₩13,149 | ₩13,397 | -7.16% | 81.9만 |
|---|
| 2026.01.05 | ₩14,644 | ₩14,765 | ₩14,135 | ₩14,537 | -0.73% | 55.9만 |
|---|
| 2026.01.02 | ₩15,288 | ₩15,463 | ₩14,229 | ₩14,644 | -4.21% | 79.6만 |
|---|
| 2025.12.31 | ₩15,168 | ₩15,772 | ₩14,926 | ₩15,168 | 0.00% | 93.7만 |
|---|
| 2025.12.30 | ₩15,999 | ₩16,455 | ₩14,993 | ₩15,208 | -4.95% | 86.7만 |
|---|
| 2025.12.29 | ₩15,422 | ₩16,133 | ₩15,395 | ₩16,079 | +4.26% | 116만 |
|---|
| 2025.12.26 | ₩15,972 | ₩15,972 | ₩15,395 | ₩15,530 | -2.77% | 46.3만 |
|---|
| 2025.12.24 | ₩16,039 | ₩16,482 | ₩15,885 | ₩16,106 | +0.42% | 41.6만 |
|---|
| 2025.12.23 | ₩16,951 | ₩17,193 | ₩15,704 | ₩15,811 | -6.72% | 73.9만 |
|---|
| 2025.12.22 | ₩16,602 | ₩17,300 | ₩16,401 | ₩17,139 | +3.23% | 85.3만 |
|---|
| 2025.12.19 | ₩16,374 | ₩17,219 | ₩16,079 | ₩16,468 | +0.57% | 153.6만 |
|---|
| 2025.12.18 | ₩16,374 | ₩16,710 | ₩16,066 | ₩16,307 | -0.41% | 103.4만 |
|---|
| 2025.12.17 | ₩16,723 | ₩16,978 | ₩16,120 | ₩16,200 | -3.13% | 76.9만 |
|---|
| 2025.12.16 | ₩17,072 | ₩17,434 | ₩16,696 | ₩16,763 | -1.81% | 85.5만 |
|---|
| 2025.12.15 | ₩17,327 | ₩17,783 | ₩16,871 | ₩17,327 | 0.00% | 209만 |
|---|
| 2025.12.12 | ₩17,166 | ₩17,689 | ₩16,871 | ₩17,434 | +1.56% | 162.7만 |
|---|
| 2025.12.11 | ₩18,171 | ₩18,292 | ₩16,844 | ₩17,166 | -5.54% | 300.3만 |
|---|
| 2025.12.10 | ₩19,673 | ₩20,545 | ₩17,970 | ₩18,507 | -5.93% | 441.8만 |
|---|
| 2025.12.09 | ₩17,058 | ₩20,505 | ₩16,187 | ₩19,580 | +14.78% | 387.9만 |
|---|
| 2025.12.08 | ₩17,380 | ₩21,108 | ₩17,085 | ₩17,420 | +0.23% | 2471.8만 |
|---|
| 2025.12.05 | ₩11,654 | ₩12,968 | ₩11,573 | ₩11,936 | +2.42% | 168.2만 |
|---|
| 2025.12.04 | ₩12,003 | ₩12,459 | ₩11,640 | ₩11,748 | -2.12% | 82.1만 |
|---|
| 2025.12.03 | ₩11,962 | ₩12,982 | ₩11,708 | ₩12,150 | +1.57% | 76만 |
|---|
| 2025.12.02 | ₩13,303 | ₩13,700 | ₩11,721 | ₩12,003 | -9.78% | 74.5만 |
|---|
| 2025.12.01 | ₩14,457 | ₩14,671 | ₩13,102 | ₩13,236 | -8.44% | 85.7만 |
|---|
| 2025.11.28 | ₩15,194 | ₩15,369 | ₩14,081 | ₩14,671 | -3.44% | 40.9만 |
|---|
| 2025.11.26 | ₩15,449 | ₩15,634 | ₩14,919 | ₩15,181 | -1.74% | 44.6만 |
|---|
| 2025.11.25 | ₩15,784 | ₩16,079 | ₩15,416 | ₩15,476 | -1.95% | 36.2만 |
|---|
| 2025.11.24 | ₩15,731 | ₩16,164 | ₩15,290 | ₩15,744 | +0.09% | 70.2만 |
|---|
| 2025.11.21 | ₩14,752 | ₩15,174 | ₩14,417 | ₩15,141 | +2.64% | 43.2만 |
|---|
| 2025.11.20 | ₩15,704 | ₩15,838 | ₩14,725 | ₩14,832 | -5.55% | 83.4만 |
|---|
| 2025.11.19 | ₩14,282 | ₩16,348 | ₩14,014 | ₩15,436 | +8.08% | 386.3만 |
|---|
| 2025.11.18 | ₩12,767 | ₩13,210 | ₩12,103 | ₩13,049 | +2.21% | 77.5만 |
|---|
| 2025.11.17 | ₩11,627 | ₩13,075 | ₩11,345 | ₩12,941 | +11.30% | 98.7만 |
|---|
| 2025.11.14 | ₩11,654 | ₩12,016 | ₩11,305 | ₩11,600 | -0.46% | 47.4만 |
|---|
| 2025.11.13 | ₩11,091 | ₩12,137 | ₩11,050 | ₩11,788 | +6.29% | 67만 |
|---|
| 2025.11.12 | ₩10,863 | ₩11,332 | ₩10,648 | ₩11,211 | +3.21% | 51.6만 |
|---|
| 2025.11.11 | ₩10,259 | ₩11,064 | ₩10,071 | ₩10,930 | +6.54% | 86.7만 |
|---|
| 2025.11.10 | ₩10,420 | ₩11,198 | ₩10,192 | ₩10,286 | -1.29% | 49.9만 |
|---|
| 2025.11.07 | ₩10,125 | ₩10,340 | ₩9,750 | ₩10,232 | +1.06% | 52.7만 |
|---|
| 2025.11.06 | ₩10,849 | ₩10,849 | ₩10,206 | ₩10,259 | -5.44% | 40.3만 |
|---|
| 2025.11.05 | ₩11,171 | ₩11,225 | ₩10,326 | ₩10,554 | -5.52% | 78.2만 |
|---|
| 2025.11.04 | ₩11,842 | ₩12,096 | ₩11,131 | ₩11,225 | -5.21% | 71.7만 |
|---|
| 2025.11.03 | ₩11,614 | ₩12,700 | ₩11,372 | ₩12,096 | +4.16% | 83.7만 |
|---|
| 2025.10.31 | ₩11,520 | ₩12,271 | ₩11,292 | ₩11,734 | +1.86% | 66.2만 |
|---|
| 2025.10.30 | ₩12,754 | ₩13,357 | ₩11,480 | ₩11,533 | -9.57% | 94.3만 |
|---|
| 2025.10.29 | ₩13,035 | ₩13,464 | ₩11,117 | ₩12,552 | -3.70% | 286.4만 |
|---|
| 2025.10.28 | ₩12,861 | ₩13,558 | ₩12,747 | ₩13,411 | +4.28% | 101.4만 |
|---|
| 2025.10.27 | ₩12,391 | ₩13,035 | ₩12,096 | ₩12,941 | +4.44% | 27.3만 |
|---|
| 2025.10.24 | ₩12,190 | ₩12,593 | ₩12,016 | ₩12,365 | +1.43% | 40.6만 |
|---|
| 2025.10.23 | ₩12,123 | ₩12,606 | ₩11,922 | ₩12,003 | -1.00% | 36.5만 |
|---|
| 2025.10.22 | ₩12,955 | ₩13,189 | ₩11,976 | ₩12,123 | -6.42% | 37.1만 |
|---|
| 2025.10.21 | ₩12,552 | ₩13,156 | ₩12,338 | ₩13,008 | +3.63% | 26만 |
|---|
| 2025.10.20 | ₩12,231 | ₩12,713 | ₩11,828 | ₩12,365 | +1.10% | 45.6만 |
|---|
| 2025.10.17 | ₩12,271 | ₩12,519 | ₩11,828 | ₩12,056 | -1.75% | 37.9만 |
|---|
| 2025.10.16 | ₩13,089 | ₩13,105 | ₩12,351 | ₩12,459 | -4.82% | 33만 |
|---|
| 2025.10.15 | ₩11,734 | ₩13,263 | ₩11,689 | ₩12,928 | +10.17% | 55.5만 |
|---|
| 2025.10.14 | ₩11,533 | ₩11,775 | ₩11,332 | ₩11,654 | +1.05% | 53.8만 |
|---|
| 2025.10.13 | ₩12,123 | ₩12,304 | ₩11,614 | ₩11,734 | -3.21% | 35.6만 |
|---|
| 2025.10.10 | ₩13,015 | ₩13,015 | ₩12,056 | ₩12,056 | -7.37% | 34.6만 |
|---|
| 2025.10.09 | ₩12,874 | ₩13,008 | ₩12,680 | ₩12,901 | +0.21% | 33.8만 |
|---|
| 2025.10.08 | ₩12,606 | ₩13,250 | ₩12,432 | ₩12,915 | +2.45% | 30.2만 |
|---|
| 2025.10.07 | ₩12,740 | ₩12,874 | ₩12,217 | ₩12,391 | -2.74% | 35.6만 |
|---|
| 2025.10.06 | ₩12,257 | ₩12,941 | ₩12,137 | ₩12,740 | +3.94% | 45.8만 |
|---|
| 2025.10.03 | ₩12,941 | ₩13,008 | ₩12,284 | ₩12,365 | -4.46% | 32.8만 |
|---|
| 2025.10.02 | ₩12,445 | ₩12,821 | ₩12,217 | ₩12,754 | +2.48% | 43.4만 |
|---|
| 2025.10.01 | ₩12,499 | ₩12,727 | ₩12,056 | ₩12,512 | +0.11% | 101.3만 |
|---|
| 2025.09.30 | ₩11,533 | ₩12,472 | ₩11,392 | ₩12,338 | +6.98% | 91.3만 |
|---|
| 2025.09.29 | ₩11,868 | ₩11,895 | ₩11,168 | ₩11,627 | -2.03% | 31.4만 |
|---|
| 2025.09.26 | ₩11,480 | ₩12,016 | ₩11,305 | ₩11,855 | +3.27% | 60.6만 |
|---|
| 2025.09.25 | ₩10,970 | ₩11,426 | ₩10,648 | ₩11,399 | +3.91% | 86.9만 |
|---|
| 2025.09.24 | ₩9,776 | ₩11,117 | ₩9,756 | ₩11,064 | +13.17% | 52.1만 |
|---|
| 2025.09.23 | ₩10,018 | ₩10,125 | ₩9,669 | ₩9,857 | -1.61% | 30만 |
|---|
| 2025.09.22 | ₩9,951 | ₩10,085 | ₩9,669 | ₩9,991 | +0.40% | 27.2만 |
|---|
| 2025.09.19 | ₩10,112 | ₩10,112 | ₩9,763 | ₩9,911 | -1.99% | 209.9만 |
|---|
| 2025.09.18 | ₩9,897 | ₩10,259 | ₩9,723 | ₩10,112 | +2.17% | 28.7만 |
|---|
| 2025.09.17 | ₩9,843 | ₩10,018 | ₩9,656 | ₩9,817 | -0.27% | 26.4만 |
|---|
| 2025.09.16 | ₩9,522 | ₩10,058 | ₩9,387 | ₩9,790 | +2.82% | 38만 |
|---|
| 2025.09.15 | ₩9,361 | ₩9,562 | ₩8,972 | ₩9,481 | +1.29% | 42.8만 |
|---|
| 2025.09.12 | ₩9,347 | ₩9,468 | ₩9,039 | ₩9,387 | +0.43% | 35.3만 |
|---|
| 2025.09.11 | ₩9,387 | ₩9,615 | ₩9,227 | ₩9,374 | -0.14% | 35.2만 |
|---|
| 2025.09.10 | ₩9,656 | ₩9,656 | ₩9,227 | ₩9,374 | -2.92% | 46.5만 |
|---|
| 2025.09.09 | ₩9,723 | ₩9,937 | ₩9,475 | ₩9,709 | -0.14% | 47.7만 |
|---|
| 2025.09.08 | ₩10,273 | ₩10,299 | ₩9,669 | ₩9,750 | -5.09% | 41.7만 |
|---|
| 2025.09.05 | ₩9,253 | ₩10,554 | ₩9,186 | ₩10,273 | +11.01% | 59.9만 |
|---|
| 2025.09.04 | ₩8,771 | ₩9,401 | ₩8,516 | ₩9,227 | +5.20% | 43.2만 |
|---|
| 2025.09.03 | ₩8,529 | ₩8,791 | ₩8,529 | ₩8,744 | +2.52% | 22.5만 |
|---|
| 2025.09.02 | ₩8,583 | ₩9,052 | ₩8,569 | ₩8,596 | +0.16% | 32.8만 |
|---|
| 2025.08.29 | ₩8,999 | ₩8,999 | ₩8,583 | ₩8,690 | -3.43% | 18.2만 |
|---|
| 2025.08.28 | ₩8,972 | ₩9,186 | ₩8,878 | ₩8,918 | -0.60% | 19.7만 |
|---|
| 2025.08.27 | ₩8,730 | ₩8,972 | ₩8,717 | ₩8,891 | +1.84% | 22.7만 |
|---|