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 | ₩5,013 | ₩5,059 | ₩4,972 | ₩5,039 | +0.53% | 179.9만 |
| 2026.10.08 | ₩4,892 | ₩5,046 | ₩4,892 | ₩5,013 | +2.46% | 263.2만 |
| 2026.10.07 | ₩4,946 | ₩4,972 | ₩4,906 | ₩4,906 | -0.81% | 104.2만 |
| 2026.10.06 | ₩4,972 | ₩4,979 | ₩4,919 | ₩4,932 | -0.81% | 75.7만 |
| 2026.10.05 | ₩4,946 | ₩4,986 | ₩4,919 | ₩4,959 | +0.27% | 106.2만 |
| 2026.10.02 | ₩4,972 | ₩5,026 | ₩4,879 | ₩4,932 | -0.81% | 154만 |
| 2026.10.01 | ₩4,946 | ₩4,972 | ₩4,906 | ₩4,919 | -0.54% | 122.8만 |
| 2026.09.30 | ₩4,986 | ₩4,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,946 |
| -0.80% |
| 191.8만 |
| 2026.09.29 | ₩4,986 | ₩5,059 | ₩4,926 | ₩4,946 | -0.80% | 184.3만 |
|---|
| 2026.09.28 | ₩5,013 | ₩5,026 | ₩4,959 | ₩4,972 | -0.80% | 90.1만 |
|---|
| 2026.09.25 | ₩5,079 | ₩5,093 | ₩4,959 | ₩4,999 | -1.58% | 249.3만 |
|---|
| 2026.09.24 | ₩5,106 | ₩5,106 | ₩5,006 | ₩5,059 | -0.92% | 194.8만 |
|---|
| 2026.09.23 | ₩5,160 | ₩5,160 | ₩5,073 | ₩5,093 | -1.30% | 119.4만 |
|---|
| 2026.09.22 | ₩5,079 | ₩5,140 | ₩5,066 | ₩5,133 | +1.05% | 97.9만 |
|---|
| 2026.09.21 | ₩5,079 | ₩5,079 | ₩5,013 | ₩5,079 | 0.00% | 73.1만 |
|---|
| 2026.09.18 | ₩5,039 | ₩5,086 | ₩5,019 | ₩5,026 | -0.27% | 365.6만 |
|---|
| 2026.09.17 | ₩5,093 | ₩5,106 | ₩5,019 | ₩5,039 | -1.05% | 88.8만 |
|---|
| 2026.09.16 | ₩5,079 | ₩5,099 | ₩5,039 | ₩5,066 | -0.26% | 112.5만 |
|---|
| 2026.09.15 | ₩5,079 | ₩5,079 | ₩5,013 | ₩5,053 | -0.53% | 132.7만 |
|---|
| 2026.09.14 | ₩5,106 | ₩5,106 | ₩5,046 | ₩5,066 | -0.79% | 70.7만 |
|---|
| 2026.09.11 | ₩5,146 | ₩5,146 | ₩5,053 | ₩5,079 | -1.30% | 81.5만 |
|---|
| 2026.09.10 | ₩5,106 | ₩5,126 | ₩5,066 | ₩5,079 | -0.52% | 132.8만 |
|---|
| 2026.09.09 | ₩5,106 | ₩5,146 | ₩5,053 | ₩5,133 | +0.52% | 138.5만 |
|---|
| 2026.09.08 | ₩5,079 | ₩5,146 | ₩5,073 | ₩5,106 | +0.53% | 111만 |
|---|
| 2026.09.04 | ₩5,093 | ₩5,153 | ₩5,079 | ₩5,146 | +1.05% | 100.5만 |
|---|
| 2026.09.03 | ₩5,173 | ₩5,200 | ₩5,106 | ₩5,133 | -0.78% | 143.6만 |
|---|
| 2026.09.02 | ₩5,186 | ₩5,213 | ₩5,113 | ₩5,146 | -0.77% | 163.4만 |
|---|
| 2026.09.01 | ₩5,146 | ₩5,186 | ₩5,106 | ₩5,173 | +0.52% | 168.2만 |
|---|
| 2026.08.31 | ₩5,119 | ₩5,233 | ₩5,074 | ₩5,200 | +1.57% | 179.8만 |
|---|
| 2026.08.28 | ₩5,106 | ₩5,173 | ₩5,053 | ₩5,146 | +0.79% | 189.1만 |
|---|
| 2026.08.27 | ₩5,160 | ₩5,200 | ₩5,113 | ₩5,146 | -0.26% | 78.5만 |
|---|
| 2026.08.26 | ₩5,160 | ₩5,186 | ₩5,106 | ₩5,160 | 0.00% | 85.5만 |
|---|
| 2026.08.25 | ₩5,173 | ₩5,200 | ₩5,126 | ₩5,160 | -0.26% | 132만 |
|---|
| 2026.08.24 | ₩5,126 | ₩5,160 | ₩5,053 | ₩5,133 | +0.13% | 85.6만 |
|---|
| 2026.08.21 | ₩5,146 | ₩5,213 | ₩5,053 | ₩5,119 | -0.52% | 151.3만 |
|---|
| 2026.08.20 | ₩5,186 | ₩5,222 | ₩5,093 | ₩5,146 | -0.77% | 119.8만 |
|---|
| 2026.08.19 | ₩5,213 | ₩5,267 | ₩5,153 | ₩5,226 | +0.26% | 217.9만 |
|---|
| 2026.08.18 | ₩5,146 | ₩5,213 | ₩5,006 | ₩5,173 | +0.52% | 275.1만 |
|---|
| 2026.08.17 | ₩5,093 | ₩5,213 | ₩5,014 | ₩5,133 | +0.79% | 844만 |
|---|
| 2026.08.14 | ₩4,946 | ₩5,019 | ₩4,879 | ₩4,999 | +1.08% | 98만 |
|---|
| 2026.08.13 | ₩5,013 | ₩5,026 | ₩4,866 | ₩4,959 | -1.07% | 135.8만 |
|---|
| 2026.08.12 | ₩4,946 | ₩4,999 | ₩4,832 | ₩4,972 | +0.54% | 90.1만 |
|---|
| 2026.08.11 | ₩5,039 | ₩5,046 | ₩4,886 | ₩4,932 | -2.12% | 80.4만 |
|---|
| 2026.08.10 | ₩5,146 | ₩5,173 | ₩4,999 | ₩5,013 | -2.60% | 112.2만 |
|---|
| 2026.08.07 | ₩5,119 | ₩5,226 | ₩5,039 | ₩5,200 | +1.57% | 146만 |
|---|
| 2026.08.06 | ₩5,026 | ₩5,099 | ₩4,926 | ₩5,039 | +0.27% | 104.2만 |
|---|
| 2026.08.05 | ₩5,079 | ₩5,106 | ₩4,972 | ₩5,039 | -0.79% | 125.4만 |
|---|
| 2026.08.04 | ₩4,986 | ₩5,126 | ₩4,939 | ₩5,079 | +1.88% | 234.9만 |
|---|
| 2026.08.03 | ₩4,852 | ₩4,979 | ₩4,737 | ₩4,959 | +2.20% | 226.2만 |
|---|
| 2026.07.31 | ₩4,972 | ₩4,986 | ₩4,638 | ₩4,785 | -3.76% | 352.5만 |
|---|
| 2026.07.30 | ₩4,812 | ₩5,013 | ₩4,785 | ₩4,972 | +3.33% | 114.7만 |
|---|
| 2026.07.29 | ₩4,932 | ₩5,026 | ₩4,799 | ₩4,839 | -1.90% | 111.3만 |
|---|
| 2026.07.28 | ₩4,986 | ₩5,026 | ₩4,839 | ₩4,972 | -0.27% | 120.5만 |
|---|
| 2026.07.27 | ₩5,026 | ₩5,093 | ₩4,946 | ₩4,986 | -0.80% | 59만 |
|---|
| 2026.07.24 | ₩5,053 | ₩5,093 | ₩4,946 | ₩4,972 | -1.59% | 57.3만 |
|---|
| 2026.07.23 | ₩4,866 | ₩5,053 | ₩4,845 | ₩5,026 | +3.30% | 83만 |
|---|
| 2026.07.22 | ₩4,932 | ₩4,992 | ₩4,825 | ₩4,946 | +0.27% | 142.2만 |
|---|
| 2026.07.21 | ₩4,839 | ₩5,006 | ₩4,839 | ₩4,919 | +1.66% | 152.6만 |
|---|
| 2026.07.20 | ₩4,959 | ₩5,046 | ₩4,785 | ₩4,839 | -2.43% | 82.2만 |
|---|
| 2026.07.17 | ₩4,638 | ₩5,059 | ₩4,625 | ₩4,879 | +5.19% | 230.5만 |
|---|
| 2026.07.16 | ₩5,039 | ₩5,047 | ₩4,612 | ₩4,678 | -7.16% | 272.5만 |
|---|
| 2026.07.15 | ₩4,812 | ₩4,839 | ₩4,665 | ₩4,759 | -1.11% | 101.9만 |
|---|
| 2026.07.14 | ₩4,799 | ₩4,859 | ₩4,678 | ₩4,799 | 0.00% | 130.1만 |
|---|
| 2026.07.13 | ₩4,678 | ₩4,745 | ₩4,558 | ₩4,732 | +1.14% | 172.1만 |
|---|
| 2026.07.10 | ₩4,799 | ₩4,839 | ₩4,551 | ₩4,678 | -2.51% | 155.8만 |
|---|
| 2026.07.09 | ₩4,986 | ₩5,013 | ₩4,718 | ₩4,799 | -3.75% | 187.8만 |
|---|
| 2026.07.08 | ₩5,013 | ₩5,039 | ₩4,825 | ₩4,986 | -0.53% | 256만 |
|---|
| 2026.07.07 | ₩4,972 | ₩5,193 | ₩4,959 | ₩5,039 | +1.34% | 275.2만 |
|---|
| 2026.07.06 | ₩5,146 | ₩5,213 | ₩4,892 | ₩4,972 | -3.38% | 149만 |
|---|
| 2026.07.02 | ₩4,932 | ₩5,146 | ₩4,866 | ₩5,133 | +4.07% | 171만 |
|---|
| 2026.07.01 | ₩4,932 | ₩5,019 | ₩4,825 | ₩4,866 | -1.36% | 163.8만 |
|---|
| 2026.06.30 | ₩5,013 | ₩5,233 | ₩4,879 | ₩4,892 | -2.40% | 242.3만 |
|---|
| 2026.06.29 | ₩5,079 | ₩5,106 | ₩4,819 | ₩4,986 | -1.84% | 151.7만 |
|---|
| 2026.06.26 | ₩4,825 | ₩5,119 | ₩4,745 | ₩5,079 | +5.26% | 493.4만 |
|---|
| 2026.06.25 | ₩5,053 | ₩5,160 | ₩4,812 | ₩4,825 | -4.50% | 310.2만 |
|---|
| 2026.06.24 | ₩5,146 | ₩5,367 | ₩4,912 | ₩5,026 | -2.34% | 366.7만 |
|---|
| 2026.06.23 | ₩4,932 | ₩5,200 | ₩4,932 | ₩5,146 | +4.34% | 281.4만 |
|---|
| 2026.06.22 | ₩4,932 | ₩5,193 | ₩4,852 | ₩5,039 | +2.17% | 287.2만 |
|---|
| 2026.06.18 | ₩4,759 | ₩4,959 | ₩4,625 | ₩4,946 | +3.93% | 610.1만 |
|---|
| 2026.06.17 | ₩4,665 | ₩4,819 | ₩4,612 | ₩4,678 | +0.29% | 1046.8만 |
|---|
| 2026.06.16 | ₩4,705 | ₩4,866 | ₩4,585 | ₩4,625 | -1.70% | 602.7만 |
|---|
| 2026.06.15 | ₩4,705 | ₩4,839 | ₩4,638 | ₩4,692 | -0.28% | 333.5만 |
|---|
| 2026.06.12 | ₩4,759 | ₩4,825 | ₩4,585 | ₩4,612 | -3.09% | 134.4만 |
|---|
| 2026.06.11 | ₩4,759 | ₩4,825 | ₩4,618 | ₩4,745 | -0.28% | 250만 |
|---|
| 2026.06.10 | ₩4,678 | ₩4,866 | ₩4,465 | ₩4,692 | +0.29% | 246만 |
|---|
| 2026.06.09 | ₩4,665 | ₩4,839 | ₩4,491 | ₩4,705 | +0.86% | 398.5만 |
|---|
| 2026.06.08 | ₩4,685 | ₩4,852 | ₩4,491 | ₩4,598 | -1.85% | 331.4만 |
|---|
| 2026.06.05 | ₩4,491 | ₩4,946 | ₩4,411 | ₩4,932 | +9.82% | 395.5만 |
|---|
| 2026.06.04 | ₩4,398 | ₩4,531 | ₩4,291 | ₩4,505 | +2.43% | 481.6만 |
|---|
| 2026.06.03 | ₩4,157 | ₩4,371 | ₩4,130 | ₩4,304 | +3.54% | 559.9만 |
|---|
| 2026.06.02 | ₩4,160 | ₩4,358 | ₩3,783 | ₩4,197 | +0.90% | 3280.4만 |
|---|
| 2026.06.01 | ₩9,383 | ₩9,383 | ₩8,528 | ₩8,581 | -8.55% | 312.2만 |
|---|
| 2026.05.29 | ₩9,130 | ₩9,450 | ₩8,969 | ₩9,250 | +1.32% | 39.1만 |
|---|
| 2026.05.28 | ₩9,063 | ₩9,130 | ₩8,929 | ₩9,116 | +0.59% | 31.4만 |
|---|
| 2026.05.27 | ₩9,036 | ₩9,357 | ₩9,009 | ₩9,063 | +0.30% | 32.6만 |
|---|
| 2026.05.26 | ₩8,795 | ₩9,076 | ₩8,628 | ₩9,036 | +2.74% | 36.9만 |
|---|
| 2026.05.22 | ₩8,982 | ₩9,049 | ₩8,722 | ₩8,782 | -2.23% | 30.6만 |
|---|
| 2026.05.21 | ₩8,434 | ₩8,876 | ₩8,314 | ₩8,809 | +4.44% | 40.3만 |
|---|
| 2026.05.20 | ₩7,980 | ₩8,561 | ₩7,980 | ₩8,488 | +6.37% | 51.8만 |
|---|
| 2026.05.19 | ₩8,074 | ₩8,154 | ₩7,860 | ₩7,900 | -2.15% | 49.2만 |
|---|
| 2026.05.18 | ₩8,942 | ₩9,103 | ₩8,127 | ₩8,140 | -8.97% | 57.3만 |
|---|
| 2026.05.15 | ₩9,330 | ₩9,390 | ₩8,862 | ₩8,942 | -4.15% | 43.1만 |
|---|
| 2026.05.14 | ₩9,731 | ₩9,784 | ₩9,236 | ₩9,504 | -2.34% | 50.1만 |
|---|
| 2026.05.13 | ₩9,290 | ₩9,731 | ₩9,163 | ₩9,691 | +4.32% | 53.6만 |
|---|
| 2026.05.12 | ₩9,370 | ₩9,537 | ₩9,210 | ₩9,303 | -0.71% | 59.9만 |
|---|
| 2026.05.11 | ₩9,637 | ₩10,025 | ₩9,263 | ₩9,357 | -2.91% | 63.4만 |
|---|
| 2026.05.08 | ₩9,196 | ₩9,531 | ₩9,116 | ₩9,370 | +1.89% | 64.6만 |
|---|
| 2026.05.07 | ₩9,504 | ₩9,544 | ₩9,156 | ₩9,196 | -3.23% | 45.9만 |
|---|
| 2026.05.06 | ₩9,437 | ₩9,617 | ₩9,357 | ₩9,504 | +0.71% | 54.7만 |
|---|
| 2026.05.05 | ₩9,437 | ₩9,651 | ₩9,156 | ₩9,383 | -0.57% | 59.9만 |
|---|
| 2026.05.04 | ₩9,825 | ₩10,199 | ₩9,350 | ₩9,383 | -4.49% | 75만 |
|---|
| 2026.05.01 | ₩9,504 | ₩9,905 | ₩9,357 | ₩9,838 | +3.52% | 76.7만 |
|---|
| 2026.04.30 | ₩9,557 | ₩9,744 | ₩9,450 | ₩9,531 | -0.28% | 74.4만 |
|---|
| 2026.04.29 | ₩9,778 | ₩9,945 | ₩9,196 | ₩9,557 | -2.26% | 102.8만 |
|---|
| 2026.04.28 | ₩10,319 | ₩10,834 | ₩9,911 | ₩9,945 | -3.63% | 68.3만 |
|---|
| 2026.04.27 | ₩10,005 | ₩10,546 | ₩9,370 | ₩10,319 | +3.14% | 114.5만 |
|---|
| 2026.04.24 | ₩10,734 | ₩10,734 | ₩10,200 | ₩10,480 | -2.37% | 83.9만 |
|---|
| 2026.04.23 | ₩10,252 | ₩11,094 | ₩10,226 | ₩10,800 | +5.35% | 71.9만 |
|---|
| 2026.04.22 | ₩10,132 | ₩10,707 | ₩10,132 | ₩10,359 | +2.24% | 81.7만 |
|---|
| 2026.04.21 | ₩10,693 | ₩10,727 | ₩9,998 | ₩10,065 | -5.87% | 83.9만 |
|---|
| 2026.04.20 | ₩11,001 | ₩11,188 | ₩10,533 | ₩10,613 | -3.52% | 72.7만 |
|---|
| 2026.04.17 | ₩10,881 | ₩11,181 | ₩10,533 | ₩11,081 | +1.84% | 103.7만 |
|---|
| 2026.04.16 | ₩11,028 | ₩11,048 | ₩10,573 | ₩10,680 | -3.15% | 99.8만 |
|---|
| 2026.04.15 | ₩10,587 | ₩11,028 | ₩10,506 | ₩11,028 | +4.17% | 70.6만 |
|---|
| 2026.04.14 | ₩10,413 | ₩10,854 | ₩10,266 | ₩10,560 | +1.41% | 103.6만 |
|---|
| 2026.04.13 | ₩10,052 | ₩10,413 | ₩10,052 | ₩10,333 | +2.79% | 57만 |
|---|
| 2026.04.10 | ₩10,533 | ₩10,540 | ₩9,891 | ₩10,092 | -4.19% | 105.5만 |
|---|
| 2026.04.09 | ₩10,466 | ₩10,734 | ₩10,453 | ₩10,573 | +1.02% | 60.1만 |
|---|
| 2026.04.08 | ₩10,961 | ₩11,041 | ₩10,359 | ₩10,560 | -3.66% | 55.3만 |
|---|
| 2026.04.07 | ₩10,346 | ₩10,553 | ₩9,878 | ₩10,466 | +1.16% | 91.2만 |
|---|
| 2026.04.06 | ₩10,707 | ₩11,094 | ₩10,453 | ₩10,466 | -2.25% | 75.7만 |
|---|
| 2026.04.02 | ₩9,771 | ₩10,840 | ₩9,758 | ₩10,747 | +9.99% | 101.2만 |
|---|
| 2026.04.01 | ₩10,359 | ₩10,680 | ₩9,932 | ₩9,998 | -3.48% | 73.8만 |
|---|
| 2026.03.31 | ₩9,036 | ₩10,693 | ₩9,036 | ₩10,252 | +13.46% | 464.5만 |
|---|
| 2026.03.30 | ₩9,210 | ₩9,210 | ₩8,648 | ₩8,795 | -4.50% | 56만 |
|---|
| 2026.03.27 | ₩9,263 | ₩9,357 | ₩8,929 | ₩8,996 | -2.89% | 39.1만 |
|---|
| 2026.03.26 | ₩9,223 | ₩9,517 | ₩9,203 | ₩9,277 | +0.58% | 34.3만 |
|---|
| 2026.03.25 | ₩9,063 | ₩9,571 | ₩9,063 | ₩9,330 | +2.95% | 50.7만 |
|---|
| 2026.03.24 | ₩9,049 | ₩9,116 | ₩8,769 | ₩8,956 | -1.03% | 126만 |
|---|
| 2026.03.23 | ₩9,330 | ₩9,504 | ₩9,016 | ₩9,210 | -1.29% | 87.7만 |
|---|
| 2026.03.20 | ₩9,410 | ₩9,557 | ₩8,982 | ₩9,049 | -3.84% | 443.5만 |
|---|
| 2026.03.19 | ₩9,183 | ₩9,410 | ₩8,982 | ₩9,410 | +2.47% | 144.5만 |
|---|
| 2026.03.18 | ₩9,985 | ₩9,985 | ₩9,143 | ₩9,250 | -7.36% | 131.2만 |
|---|
| 2026.03.17 | ₩9,932 | ₩10,226 | ₩9,763 | ₩9,932 | 0.00% | 161.8만 |
|---|
| 2026.03.16 | ₩10,386 | ₩10,693 | ₩9,918 | ₩9,945 | -4.25% | 85.6만 |
|---|
| 2026.03.13 | ₩10,199 | ₩10,466 | ₩9,811 | ₩10,226 | +0.26% | 53.7만 |
|---|
| 2026.03.12 | ₩10,252 | ₩10,346 | ₩9,945 | ₩10,199 | -0.52% | 80.5만 |
|---|
| 2026.03.11 | ₩10,613 | ₩10,787 | ₩10,012 | ₩10,413 | -1.89% | 105.9만 |
|---|
| 2026.03.10 | ₩10,840 | ₩11,094 | ₩10,560 | ₩10,707 | -1.23% | 116.4만 |
|---|
| 2026.03.09 | ₩10,453 | ₩10,847 | ₩10,145 | ₩10,613 | +1.53% | 103.4만 |
|---|
| 2026.03.06 | ₩10,747 | ₩11,295 | ₩10,620 | ₩10,921 | +1.62% | 77.3만 |
|---|
| 2026.03.05 | ₩10,961 | ₩11,014 | ₩10,600 | ₩10,907 | -0.49% | 95.7만 |
|---|
| 2026.03.04 | ₩10,520 | ₩11,429 | ₩10,439 | ₩11,161 | +6.10% | 70만 |
|---|
| 2026.03.03 | ₩10,252 | ₩11,227 | ₩10,132 | ₩10,520 | +2.61% | 160.6만 |
|---|
| 2026.03.02 | ₩10,921 | ₩11,041 | ₩10,052 | ₩10,439 | -4.41% | 356.8만 |
|---|
| 2026.02.27 | ₩11,602 | ₩11,810 | ₩11,028 | ₩11,201 | -3.46% | 76만 |
|---|
| 2026.02.26 | ₩11,910 | ₩12,084 | ₩11,536 | ₩11,669 | -2.02% | 87.4만 |
|---|
| 2026.02.25 | ₩11,175 | ₩12,485 | ₩11,135 | ₩12,003 | +7.42% | 228.1만 |
|---|
| 2026.02.24 | ₩12,899 | ₩13,928 | ₩11,348 | ₩11,469 | -11.09% | 416.3만 |
|---|
| 2026.02.23 | ₩14,810 | ₩15,225 | ₩14,135 | ₩14,556 | -1.71% | 112.5만 |
|---|
| 2026.02.20 | ₩15,492 | ₩15,893 | ₩14,637 | ₩14,703 | -5.09% | 83.4만 |
|---|
| 2026.02.19 | ₩14,476 | ₩16,080 | ₩14,476 | ₩15,679 | +8.31% | 111.8만 |
|---|
| 2026.02.18 | ₩14,289 | ₩15,439 | ₩14,289 | ₩14,623 | +2.34% | 62.8만 |
|---|
| 2026.02.17 | ₩14,049 | ₩14,463 | ₩13,701 | ₩14,249 | +1.43% | 81.2만 |
|---|
| 2026.02.13 | ₩14,463 | ₩14,931 | ₩14,189 | ₩14,209 | -1.76% | 38.2만 |
|---|
| 2026.02.12 | ₩14,543 | ₩14,824 | ₩13,987 | ₩14,516 | -0.18% | 46.3만 |
|---|
| 2026.02.11 | ₩13,848 | ₩14,530 | ₩13,420 | ₩14,530 | +4.92% | 85.6만 |
|---|
| 2026.02.10 | ₩13,541 | ₩14,049 | ₩13,458 | ₩13,821 | +2.07% | 47.3만 |
|---|
| 2026.02.09 | ₩13,073 | ₩13,808 | ₩12,525 | ₩13,674 | +4.60% | 39.4만 |
|---|
| 2026.02.06 | ₩12,979 | ₩13,367 | ₩12,852 | ₩13,019 | +0.31% | 48.9만 |
|---|
| 2026.02.05 | ₩13,166 | ₩14,049 | ₩12,719 | ₩12,765 | -3.05% | 44.7만 |
|---|
| 2026.02.04 | ₩13,968 | ₩13,968 | ₩12,926 | ₩13,233 | -5.26% | 47.5만 |
|---|
| 2026.02.03 | ₩14,343 | ₩14,576 | ₩13,795 | ₩14,022 | -2.24% | 36.4만 |
|---|
| 2026.02.02 | ₩14,369 | ₩14,851 | ₩14,002 | ₩14,329 | -0.28% | 49.7만 |
|---|
| 2026.01.30 | ₩14,490 | ₩14,891 | ₩13,975 | ₩14,343 | -1.01% | 49.2만 |
|---|
| 2026.01.29 | ₩13,968 | ₩14,650 | ₩13,881 | ₩14,623 | +4.69% | 49만 |
|---|
| 2026.01.28 | ₩14,610 | ₩14,610 | ₩13,942 | ₩14,008 | -4.12% | 44.4만 |
|---|
| 2026.01.27 | ₩14,583 | ₩15,078 | ₩14,443 | ₩14,623 | +0.27% | 62.4만 |
|---|
| 2026.01.26 | ₩14,249 | ₩14,851 | ₩14,115 | ₩14,583 | +2.35% | 49.6만 |
|---|
| 2026.01.23 | ₩14,677 | ₩15,084 | ₩14,075 | ₩14,369 | -2.09% | 66.5만 |
|---|
| 2026.01.22 | ₩14,035 | ₩15,064 | ₩13,855 | ₩14,770 | +5.24% | 72.1만 |
|---|
| 2026.01.21 | ₩14,089 | ₩14,623 | ₩13,581 | ₩13,928 | -1.14% | 96.8만 |
|---|
| 2026.01.20 | ₩13,140 | ₩14,710 | ₩13,069 | ₩14,169 | +7.83% | 143.8만 |
|---|
| 2026.01.16 | ₩13,875 | ₩14,248 | ₩13,273 | ₩13,554 | -2.31% | 127.6만 |
|---|
| 2026.01.15 | ₩13,621 | ₩13,901 | ₩13,113 | ₩13,875 | +1.86% | 55.5만 |
|---|
| 2026.01.14 | ₩13,714 | ₩14,089 | ₩13,313 | ₩13,848 | +0.97% | 72.6만 |
|---|
| 2026.01.13 | ₩12,592 | ₩13,808 | ₩12,592 | ₩13,701 | +8.81% | 84.9만 |
|---|
| 2026.01.12 | ₩13,888 | ₩14,035 | ₩12,124 | ₩12,712 | -8.47% | 97.4만 |
|---|
| 2026.01.09 | ₩13,554 | ₩13,861 | ₩13,099 | ₩13,166 | -2.86% | 73.9만 |
|---|
| 2026.01.08 | ₩13,340 | ₩13,995 | ₩13,253 | ₩13,514 | +1.30% | 92.8만 |
|---|
| 2026.01.07 | ₩13,621 | ₩13,968 | ₩13,059 | ₩13,340 | -2.06% | 100.1만 |
|---|
| 2026.01.06 | ₩14,383 | ₩14,383 | ₩13,106 | ₩13,353 | -7.16% | 81.9만 |
|---|
| 2026.01.05 | ₩14,597 | ₩14,717 | ₩14,089 | ₩14,490 | -0.73% | 55.9만 |
|---|
| 2026.01.02 | ₩15,238 | ₩15,412 | ₩14,182 | ₩14,597 | -4.21% | 79.6만 |
|---|
| 2025.12.31 | ₩15,118 | ₩15,721 | ₩14,877 | ₩15,118 | 0.00% | 93.7만 |
|---|
| 2025.12.30 | ₩15,947 | ₩16,401 | ₩14,944 | ₩15,158 | -4.95% | 86.7만 |
|---|
| 2025.12.29 | ₩15,372 | ₩16,080 | ₩15,345 | ₩16,027 | +4.26% | 116만 |
|---|
| 2025.12.26 | ₩15,920 | ₩15,920 | ₩15,345 | ₩15,479 | -2.77% | 46.3만 |
|---|
| 2025.12.24 | ₩15,987 | ₩16,428 | ₩15,833 | ₩16,054 | +0.42% | 41.6만 |
|---|
| 2025.12.23 | ₩16,896 | ₩17,136 | ₩15,653 | ₩15,759 | -6.72% | 73.9만 |
|---|
| 2025.12.22 | ₩16,548 | ₩17,243 | ₩16,348 | ₩17,083 | +3.23% | 85.3만 |
|---|
| 2025.12.19 | ₩16,321 | ₩17,163 | ₩16,027 | ₩16,414 | +0.57% | 153.6만 |
|---|
| 2025.12.18 | ₩16,321 | ₩16,655 | ₩16,013 | ₩16,254 | -0.41% | 103.4만 |
|---|
| 2025.12.17 | ₩16,668 | ₩16,922 | ₩16,067 | ₩16,147 | -3.13% | 76.9만 |
|---|
| 2025.12.16 | ₩17,016 | ₩17,377 | ₩16,642 | ₩16,709 | -1.81% | 85.5만 |
|---|
| 2025.12.15 | ₩17,270 | ₩17,724 | ₩16,815 | ₩17,270 | 0.00% | 209만 |
|---|
| 2025.12.12 | ₩17,110 | ₩17,631 | ₩16,815 | ₩17,377 | +1.56% | 162.7만 |
|---|
| 2025.12.11 | ₩18,112 | ₩18,232 | ₩16,789 | ₩17,110 | -5.54% | 300.3만 |
|---|
| 2025.12.10 | ₩19,609 | ₩20,478 | ₩17,912 | ₩18,446 | -5.93% | 441.8만 |
|---|
| 2025.12.09 | ₩17,003 | ₩20,438 | ₩16,134 | ₩19,516 | +14.78% | 387.9만 |
|---|
| 2025.12.08 | ₩17,323 | ₩21,039 | ₩17,029 | ₩17,363 | +0.23% | 2471.8만 |
|---|
| 2025.12.05 | ₩11,616 | ₩12,926 | ₩11,536 | ₩11,896 | +2.42% | 168.2만 |
|---|
| 2025.12.04 | ₩11,963 | ₩12,418 | ₩11,602 | ₩11,709 | -2.12% | 82.1만 |
|---|
| 2025.12.03 | ₩11,923 | ₩12,939 | ₩11,669 | ₩12,110 | +1.57% | 76만 |
|---|
| 2025.12.02 | ₩13,260 | ₩13,656 | ₩11,683 | ₩11,963 | -9.78% | 74.5만 |
|---|
| 2025.12.01 | ₩14,409 | ₩14,623 | ₩13,059 | ₩13,193 | -8.44% | 85.7만 |
|---|
| 2025.11.28 | ₩15,145 | ₩15,318 | ₩14,035 | ₩14,623 | -3.44% | 40.9만 |
|---|
| 2025.11.26 | ₩15,399 | ₩15,583 | ₩14,871 | ₩15,131 | -1.74% | 44.6만 |
|---|
| 2025.11.25 | ₩15,733 | ₩16,027 | ₩15,365 | ₩15,425 | -1.95% | 36.2만 |
|---|
| 2025.11.24 | ₩15,679 | ₩16,111 | ₩15,239 | ₩15,693 | +0.09% | 70.2만 |
|---|
| 2025.11.21 | ₩14,703 | ₩15,125 | ₩14,369 | ₩15,091 | +2.64% | 43.2만 |
|---|
| 2025.11.20 | ₩15,653 | ₩15,786 | ₩14,677 | ₩14,784 | -5.55% | 83.4만 |
|---|
| 2025.11.19 | ₩14,236 | ₩16,294 | ₩13,968 | ₩15,385 | +8.08% | 386.3만 |
|---|
| 2025.11.18 | ₩12,725 | ₩13,166 | ₩12,064 | ₩13,006 | +2.21% | 77.5만 |
|---|
| 2025.11.17 | ₩11,589 | ₩13,033 | ₩11,308 | ₩12,899 | +11.30% | 98.7만 |
|---|
| 2025.11.14 | ₩11,616 | ₩11,977 | ₩11,268 | ₩11,562 | -0.46% | 47.4만 |
|---|
| 2025.11.13 | ₩11,054 | ₩12,097 | ₩11,014 | ₩11,749 | +6.29% | 67만 |
|---|
| 2025.11.12 | ₩10,827 | ₩11,295 | ₩10,613 | ₩11,175 | +3.21% | 51.6만 |
|---|
| 2025.11.11 | ₩10,226 | ₩11,028 | ₩10,038 | ₩10,894 | +6.54% | 86.7만 |
|---|
| 2025.11.10 | ₩10,386 | ₩11,161 | ₩10,159 | ₩10,252 | -1.29% | 49.9만 |
|---|
| 2025.11.07 | ₩10,092 | ₩10,306 | ₩9,718 | ₩10,199 | +1.06% | 52.7만 |
|---|
| 2025.11.06 | ₩10,814 | ₩10,814 | ₩10,172 | ₩10,226 | -5.44% | 40.3만 |
|---|
| 2025.11.05 | ₩11,135 | ₩11,188 | ₩10,292 | ₩10,520 | -5.52% | 78.2만 |
|---|
| 2025.11.04 | ₩11,803 | ₩12,057 | ₩11,094 | ₩11,188 | -5.21% | 71.7만 |
|---|
| 2025.11.03 | ₩11,576 | ₩12,658 | ₩11,335 | ₩12,057 | +4.16% | 83.7만 |
|---|
| 2025.10.31 | ₩11,482 | ₩12,231 | ₩11,255 | ₩11,696 | +1.86% | 66.2만 |
|---|
| 2025.10.30 | ₩12,712 | ₩13,313 | ₩11,442 | ₩11,495 | -9.57% | 94.3만 |
|---|
| 2025.10.29 | ₩12,993 | ₩13,420 | ₩11,081 | ₩12,511 | -3.70% | 286.4만 |
|---|
| 2025.10.28 | ₩12,819 | ₩13,514 | ₩12,705 | ₩13,367 | +4.28% | 101.4만 |
|---|
| 2025.10.27 | ₩12,351 | ₩12,993 | ₩12,057 | ₩12,899 | +4.44% | 27.3만 |
|---|
| 2025.10.24 | ₩12,150 | ₩12,551 | ₩11,977 | ₩12,324 | +1.43% | 40.6만 |
|---|
| 2025.10.23 | ₩12,084 | ₩12,565 | ₩11,883 | ₩11,963 | -1.00% | 36.5만 |
|---|
| 2025.10.22 | ₩12,912 | ₩13,146 | ₩11,937 | ₩12,084 | -6.42% | 37.1만 |
|---|
| 2025.10.21 | ₩12,511 | ₩13,113 | ₩12,297 | ₩12,966 | +3.63% | 26만 |
|---|
| 2025.10.20 | ₩12,191 | ₩12,672 | ₩11,790 | ₩12,324 | +1.10% | 45.6만 |
|---|
| 2025.10.17 | ₩12,231 | ₩12,478 | ₩11,790 | ₩12,017 | -1.75% | 37.9만 |
|---|
| 2025.10.16 | ₩13,046 | ₩13,062 | ₩12,311 | ₩12,418 | -4.82% | 33만 |
|---|
| 2025.10.15 | ₩11,696 | ₩13,220 | ₩11,651 | ₩12,886 | +10.17% | 55.5만 |
|---|
| 2025.10.14 | ₩11,495 | ₩11,736 | ₩11,295 | ₩11,616 | +1.05% | 53.8만 |
|---|
| 2025.10.13 | ₩12,084 | ₩12,264 | ₩11,576 | ₩11,696 | -3.21% | 35.6만 |
|---|
| 2025.10.10 | ₩12,972 | ₩12,972 | ₩12,017 | ₩12,017 | -7.37% | 34.6만 |
|---|