시장 데이터를 불러오는 중
전체 종목
프랙틸 헬스 과거 주가
Fractyl Health, Inc. - Common Stock · GUTS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fractyl Health, Inc. - Common Stock · GUTS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,646 | ₩6,102 | ₩5,632 | ₩5,928 | +4.99% | 19.8만 |
| 2026.10.08 | ₩6,035 | ₩6,075 | ₩5,552 | ₩5,673 | -6.00% | 30.1만 |
| 2026.10.07 | ₩6,075 | ₩6,343 | ₩5,942 | ₩6,062 | -0.22% | 10.2만 |
| 2026.10.06 | ₩6,115 | ₩6,370 | ₩5,901 | ₩6,129 | +0.22% | 15.7만 |
| 2026.10.05 | ₩6,437 | ₩6,457 | ₩5,807 | ₩6,115 | -5.00% | 28.7만 |
| 2026.10.02 | ₩7,210 | ₩7,242 | ₩6,437 | ₩6,550 | -9.15% | 25.5만 |
| 2026.10.01 | ₩8,046 | ₩8,272 | ₩6,839 | ₩7,242 | -10.00% | 46.2만 |
| 2026.09.30 | ₩8,690 | ₩9,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,755 |
| +0.74% |
| 17.9만 |
| 2026.09.29 | ₩7,548 | ₩8,400 | ₩7,435 | ₩8,368 | +10.87% | 14만 |
|---|
| 2026.09.28 | ₩7,789 | ₩7,789 | ₩7,322 | ₩7,580 | -2.69% | 11.6만 |
|---|
| 2026.09.25 | ₩7,805 | ₩8,030 | ₩7,161 | ₩7,821 | +0.21% | 27.1만 |
|---|
| 2026.09.24 | ₩7,596 | ₩7,821 | ₩7,242 | ₩7,564 | -0.42% | 12.9만 |
|---|
| 2026.09.23 | ₩8,883 | ₩8,996 | ₩7,338 | ₩7,821 | -11.96% | 39.4만 |
|---|
| 2026.09.22 | ₩9,334 | ₩9,656 | ₩8,803 | ₩8,899 | -4.66% | 9.3만 |
|---|
| 2026.09.21 | ₩10,138 | ₩10,138 | ₩9,189 | ₩9,205 | -9.21% | 5.7만 |
|---|
| 2026.09.18 | ₩9,624 | ₩9,656 | ₩9,430 | ₩9,656 | +0.33% | 15.1만 |
|---|
| 2026.09.17 | ₩9,125 | ₩9,656 | ₩9,125 | ₩9,511 | +4.23% | 6.2만 |
|---|
| 2026.09.16 | ₩9,060 | ₩9,978 | ₩8,932 | ₩9,060 | 0.00% | 7.2만 |
|---|
| 2026.09.15 | ₩9,656 | ₩9,881 | ₩9,012 | ₩9,092 | -5.83% | 14.5만 |
|---|
| 2026.09.14 | ₩10,155 | ₩10,460 | ₩9,414 | ₩9,849 | -3.01% | 16.4만 |
|---|
| 2026.09.11 | ₩10,380 | ₩10,670 | ₩10,155 | ₩10,299 | -0.78% | 6.2만 |
|---|
| 2026.09.10 | ₩10,766 | ₩10,766 | ₩10,299 | ₩10,348 | -3.89% | 5.5만 |
|---|
| 2026.09.09 | ₩11,024 | ₩11,587 | ₩10,299 | ₩10,299 | -6.57% | 12.1만 |
|---|
| 2026.09.08 | ₩11,265 | ₩11,442 | ₩10,943 | ₩11,024 | -2.14% | 7만 |
|---|
| 2026.09.04 | ₩11,104 | ₩11,265 | ₩10,975 | ₩11,217 | +1.01% | 3.7만 |
|---|
| 2026.09.03 | ₩11,490 | ₩11,490 | ₩11,056 | ₩11,056 | -3.78% | 20.5만 |
|---|
| 2026.09.02 | ₩11,812 | ₩12,150 | ₩11,120 | ₩11,378 | -3.68% | 22.1만 |
|---|
| 2026.09.01 | ₩11,104 | ₩12,391 | ₩11,024 | ₩11,394 | +2.61% | 42.3만 |
|---|
| 2026.08.31 | ₩10,943 | ₩11,571 | ₩10,943 | ₩11,442 | +4.56% | 14.8만 |
|---|
| 2026.08.28 | ₩11,925 | ₩12,214 | ₩10,380 | ₩10,605 | -11.07% | 19.8만 |
|---|
| 2026.08.27 | ₩11,828 | ₩12,391 | ₩11,828 | ₩11,941 | +0.95% | 6.4만 |
|---|
| 2026.08.26 | ₩12,617 | ₩12,617 | ₩11,764 | ₩11,860 | -5.99% | 9.6만 |
|---|
| 2026.08.25 | ₩12,408 | ₩13,035 | ₩11,957 | ₩12,617 | +1.69% | 13.6만 |
|---|
| 2026.08.24 | ₩12,955 | ₩13,019 | ₩11,748 | ₩12,070 | -6.83% | 10.3만 |
|---|
| 2026.08.21 | ₩11,024 | ₩13,035 | ₩11,024 | ₩12,552 | +13.87% | 28.2만 |
|---|
| 2026.08.20 | ₩11,329 | ₩11,442 | ₩10,782 | ₩11,024 | -2.70% | 6.5만 |
|---|
| 2026.08.19 | ₩11,667 | ₩12,037 | ₩11,040 | ₩11,040 | -5.38% | 6.6만 |
|---|
| 2026.08.18 | ₩10,621 | ₩12,037 | ₩10,621 | ₩11,539 | +8.64% | 12.7만 |
|---|
| 2026.08.17 | ₩10,943 | ₩11,458 | ₩10,621 | ₩10,621 | -2.94% | 7.4만 |
|---|
| 2026.08.14 | ₩10,895 | ₩11,265 | ₩10,573 | ₩10,943 | +0.44% | 6.4만 |
|---|
| 2026.08.13 | ₩11,104 | ₩11,265 | ₩10,653 | ₩10,653 | -4.06% | 7.5만 |
|---|
| 2026.08.12 | ₩11,313 | ₩11,313 | ₩10,943 | ₩11,201 | -1.00% | 4.5만 |
|---|
| 2026.08.11 | ₩10,299 | ₩11,313 | ₩10,299 | ₩11,297 | +9.69% | 13.5만 |
|---|
| 2026.08.10 | ₩11,587 | ₩11,748 | ₩10,863 | ₩10,863 | -6.25% | 12.7만 |
|---|
| 2026.08.07 | ₩11,217 | ₩11,587 | ₩11,104 | ₩11,265 | +0.43% | 8.8만 |
|---|
| 2026.08.06 | ₩11,104 | ₩11,394 | ₩11,056 | ₩11,056 | -0.43% | 6.4만 |
|---|
| 2026.08.05 | ₩11,185 | ₩11,587 | ₩11,024 | ₩11,024 | -1.44% | 12만 |
|---|
| 2026.08.04 | ₩11,136 | ₩11,345 | ₩11,024 | ₩11,024 | -1.01% | 5.9만 |
|---|
| 2026.08.03 | ₩11,265 | ₩11,313 | ₩10,895 | ₩10,895 | -3.29% | 5.5만 |
|---|
| 2026.07.31 | ₩11,265 | ₩11,265 | ₩10,814 | ₩11,024 | -2.14% | 5.2만 |
|---|
| 2026.07.30 | ₩11,345 | ₩11,635 | ₩11,104 | ₩11,104 | -2.13% | 6.2만 |
|---|
| 2026.07.29 | ₩11,909 | ₩12,037 | ₩11,104 | ₩11,104 | -6.76% | 10.7만 |
|---|
| 2026.07.28 | ₩12,552 | ₩13,035 | ₩11,635 | ₩11,635 | -7.31% | 22.6만 |
|---|
| 2026.07.27 | ₩12,762 | ₩13,196 | ₩12,102 | ₩12,890 | +1.01% | 13.5만 |
|---|
| 2026.07.24 | ₩12,214 | ₩12,617 | ₩12,070 | ₩12,440 | +1.84% | 14.7만 |
|---|
| 2026.07.23 | ₩12,198 | ₩12,520 | ₩11,748 | ₩12,182 | -0.13% | 18.7만 |
|---|
| 2026.07.22 | ₩12,408 | ₩13,035 | ₩12,070 | ₩12,198 | -1.69% | 19.2만 |
|---|
| 2026.07.21 | ₩12,391 | ₩12,649 | ₩12,070 | ₩12,408 | +0.13% | 17.5만 |
|---|
| 2026.07.20 | ₩13,132 | ₩13,502 | ₩12,408 | ₩12,569 | -4.29% | 21.6만 |
|---|
| 2026.07.17 | ₩13,631 | ₩13,743 | ₩12,874 | ₩13,035 | -4.37% | 12만 |
|---|
| 2026.07.16 | ₩14,274 | ₩14,982 | ₩13,389 | ₩13,743 | -3.72% | 22.2만 |
|---|
| 2026.07.15 | ₩13,518 | ₩16,415 | ₩13,196 | ₩14,644 | +8.33% | 101.4만 |
|---|
| 2026.07.14 | ₩12,263 | ₩13,277 | ₩12,070 | ₩12,874 | +4.99% | 11.5만 |
|---|
| 2026.07.13 | ₩12,842 | ₩13,019 | ₩12,214 | ₩12,263 | -4.51% | 4.9만 |
|---|
| 2026.07.10 | ₩12,585 | ₩13,019 | ₩12,134 | ₩12,762 | +1.41% | 5.4만 |
|---|
| 2026.07.09 | ₩12,552 | ₩12,890 | ₩12,070 | ₩12,746 | +1.54% | 3.7만 |
|---|
| 2026.07.08 | ₩12,842 | ₩12,842 | ₩12,150 | ₩12,263 | -4.51% | 6.5만 |
|---|
| 2026.07.07 | ₩13,035 | ₩13,035 | ₩12,424 | ₩12,810 | -1.73% | 3.7만 |
|---|
| 2026.07.06 | ₩12,440 | ₩13,196 | ₩12,263 | ₩12,971 | +4.27% | 11.7만 |
|---|
| 2026.07.02 | ₩12,552 | ₩12,955 | ₩12,231 | ₩12,263 | -2.31% | 7만 |
|---|
| 2026.07.01 | ₩13,357 | ₩13,357 | ₩12,601 | ₩12,601 | -5.66% | 8.7만 |
|---|
| 2026.06.30 | ₩12,552 | ₩13,132 | ₩12,391 | ₩12,778 | +1.79% | 4.5만 |
|---|
| 2026.06.29 | ₩12,182 | ₩12,874 | ₩12,118 | ₩12,810 | +5.15% | 4.4만 |
|---|
| 2026.06.26 | ₩12,552 | ₩13,116 | ₩11,957 | ₩11,957 | -4.74% | 12.7만 |
|---|
| 2026.06.25 | ₩12,488 | ₩13,035 | ₩12,391 | ₩12,858 | +2.96% | 5.8만 |
|---|
| 2026.06.24 | ₩13,309 | ₩13,582 | ₩12,472 | ₩12,472 | -6.29% | 7.7만 |
|---|
| 2026.06.23 | ₩13,373 | ₩13,663 | ₩13,196 | ₩13,309 | -0.48% | 4.9만 |
|---|
| 2026.06.22 | ₩13,808 | ₩14,001 | ₩12,874 | ₩13,985 | +1.28% | 14.9만 |
|---|
| 2026.06.18 | ₩14,033 | ₩14,484 | ₩13,341 | ₩13,808 | -1.61% | 11.8만 |
|---|
| 2026.06.17 | ₩12,874 | ₩14,484 | ₩12,681 | ₩13,679 | +6.25% | 20만 |
|---|
| 2026.06.16 | ₩14,001 | ₩14,001 | ₩12,488 | ₩12,488 | -10.80% | 57.6만 |
|---|
| 2026.06.15 | ₩13,792 | ₩14,033 | ₩13,228 | ₩13,679 | -0.82% | 14.5만 |
|---|
| 2026.06.12 | ₩12,214 | ₩13,888 | ₩11,909 | ₩13,679 | +11.99% | 25.7만 |
|---|
| 2026.06.11 | ₩11,587 | ₩11,909 | ₩11,265 | ₩11,651 | +0.56% | 5.8만 |
|---|
| 2026.06.10 | ₩10,943 | ₩12,070 | ₩10,911 | ₩11,780 | +7.65% | 9.4만 |
|---|
| 2026.06.09 | ₩10,863 | ₩11,265 | ₩10,589 | ₩10,686 | -1.63% | 10.1만 |
|---|
| 2026.06.08 | ₩10,943 | ₩11,104 | ₩10,637 | ₩10,782 | -1.47% | 7.2만 |
|---|
| 2026.06.05 | ₩11,828 | ₩11,828 | ₩10,460 | ₩10,927 | -7.62% | 24.5만 |
|---|
| 2026.06.04 | ₩12,536 | ₩13,051 | ₩11,265 | ₩11,812 | -5.78% | 18.1만 |
|---|
| 2026.06.03 | ₩12,810 | ₩13,132 | ₩11,764 | ₩12,231 | -4.52% | 10.7만 |
|---|
| 2026.06.02 | ₩13,872 | ₩13,872 | ₩12,601 | ₩12,713 | -8.35% | 13만 |
|---|
| 2026.06.01 | ₩12,826 | ₩14,017 | ₩12,472 | ₩13,952 | +8.78% | 11.5만 |
|---|
| 2026.05.29 | ₩13,100 | ₩13,357 | ₩12,713 | ₩12,971 | -0.98% | 13.3만 |
|---|
| 2026.05.28 | ₩13,840 | ₩13,840 | ₩12,585 | ₩13,534 | -2.21% | 12.1만 |
|---|
| 2026.05.27 | ₩14,789 | ₩14,870 | ₩13,775 | ₩13,824 | -6.53% | 8.8만 |
|---|
| 2026.05.26 | ₩14,644 | ₩14,805 | ₩13,936 | ₩14,773 | +0.88% | 14.2만 |
|---|
| 2026.05.22 | ₩15,288 | ₩15,288 | ₩14,017 | ₩14,644 | -4.21% | 15.7만 |
|---|
| 2026.05.21 | ₩14,484 | ₩14,805 | ₩13,856 | ₩14,805 | +2.22% | 12.9만 |
|---|
| 2026.05.20 | ₩13,502 | ₩14,822 | ₩12,794 | ₩14,822 | +9.77% | 14.2만 |
|---|
| 2026.05.19 | ₩12,923 | ₩13,196 | ₩12,166 | ₩13,148 | +1.74% | 8.9만 |
|---|
| 2026.05.18 | ₩14,162 | ₩14,162 | ₩12,102 | ₩12,971 | -8.41% | 18.5만 |
|---|
| 2026.05.15 | ₩14,966 | ₩14,966 | ₩13,277 | ₩13,856 | -7.42% | 23.3만 |
|---|
| 2026.05.14 | ₩16,093 | ₩16,576 | ₩14,644 | ₩15,353 | -4.60% | 42.5만 |
|---|
| 2026.05.13 | ₩12,633 | ₩15,288 | ₩12,102 | ₩15,256 | +20.76% | 81.6만 |
|---|
| 2026.05.12 | ₩13,035 | ₩13,035 | ₩11,812 | ₩11,812 | -9.38% | 18.2만 |
|---|
| 2026.05.11 | ₩12,536 | ₩13,196 | ₩11,973 | ₩12,375 | -1.28% | 26.5만 |
|---|
| 2026.05.08 | ₩12,070 | ₩12,214 | ₩11,619 | ₩12,150 | +0.67% | 9.9만 |
|---|
| 2026.05.07 | ₩11,989 | ₩12,359 | ₩11,426 | ₩12,037 | +0.40% | 15.1만 |
|---|
| 2026.05.06 | ₩11,201 | ₩11,973 | ₩10,798 | ₩11,828 | +5.60% | 9.4만 |
|---|
| 2026.05.05 | ₩11,893 | ₩12,005 | ₩10,734 | ₩11,168 | -6.09% | 15만 |
|---|
| 2026.05.04 | ₩11,185 | ₩12,086 | ₩11,152 | ₩11,699 | +4.60% | 14.1만 |
|---|
| 2026.05.01 | ₩10,460 | ₩11,362 | ₩9,897 | ₩11,249 | +7.54% | 21.8만 |
|---|
| 2026.04.30 | ₩9,897 | ₩10,299 | ₩9,398 | ₩10,267 | +3.74% | 12.8만 |
|---|
| 2026.04.29 | ₩10,493 | ₩10,621 | ₩9,495 | ₩9,688 | -7.67% | 25.9만 |
|---|
| 2026.04.28 | ₩10,605 | ₩10,702 | ₩10,299 | ₩10,557 | -0.46% | 9.8만 |
|---|
| 2026.04.27 | ₩10,171 | ₩10,750 | ₩10,026 | ₩10,509 | +3.32% | 17만 |
|---|
| 2026.04.24 | ₩9,495 | ₩10,219 | ₩9,350 | ₩9,978 | +5.08% | 21.7만 |
|---|
| 2026.04.23 | ₩9,575 | ₩9,575 | ₩9,012 | ₩9,350 | -2.35% | 9.9만 |
|---|
| 2026.04.22 | ₩9,382 | ₩9,640 | ₩9,269 | ₩9,511 | +1.37% | 8.5만 |
|---|
| 2026.04.21 | ₩9,334 | ₩9,961 | ₩9,076 | ₩9,253 | -0.86% | 17.8만 |
|---|
| 2026.04.20 | ₩8,996 | ₩9,334 | ₩8,626 | ₩9,269 | +3.04% | 11.3만 |
|---|
| 2026.04.17 | ₩8,191 | ₩9,221 | ₩8,143 | ₩9,157 | +11.79% | 25.3만 |
|---|
| 2026.04.16 | ₩8,594 | ₩8,594 | ₩7,934 | ₩8,272 | -3.75% | 12.7만 |
|---|
| 2026.04.15 | ₩8,288 | ₩8,690 | ₩7,966 | ₩8,690 | +4.85% | 12.6만 |
|---|
| 2026.04.14 | ₩7,692 | ₩8,304 | ₩7,692 | ₩8,191 | +6.49% | 14만 |
|---|
| 2026.04.13 | ₩7,403 | ₩7,885 | ₩7,242 | ₩7,885 | +6.52% | 9.7만 |
|---|
| 2026.04.10 | ₩7,515 | ₩7,515 | ₩7,258 | ₩7,403 | -1.50% | 3.6만 |
|---|
| 2026.04.09 | ₩7,435 | ₩7,564 | ₩7,210 | ₩7,564 | +1.73% | 6.5만 |
|---|
| 2026.04.08 | ₩7,290 | ₩7,548 | ₩7,145 | ₩7,483 | +2.65% | 10.6만 |
|---|
| 2026.04.07 | ₩7,274 | ₩7,274 | ₩6,856 | ₩7,242 | -0.44% | 12.6만 |
|---|
| 2026.04.06 | ₩7,242 | ₩7,354 | ₩7,081 | ₩7,354 | +1.56% | 8.4만 |
|---|
| 2026.04.02 | ₩7,258 | ₩7,338 | ₩6,952 | ₩7,338 | +1.11% | 12.5만 |
|---|
| 2026.04.01 | ₩7,531 | ₩7,564 | ₩7,161 | ₩7,483 | -0.64% | 17.2만 |
|---|
| 2026.03.31 | ₩6,872 | ₩7,403 | ₩6,856 | ₩7,371 | +7.26% | 17.5만 |
|---|
| 2026.03.30 | ₩7,338 | ₩7,338 | ₩6,759 | ₩6,872 | -6.36% | 19.7만 |
|---|
| 2026.03.27 | ₩7,564 | ₩7,580 | ₩6,952 | ₩7,226 | -4.47% | 19.9만 |
|---|
| 2026.03.26 | ₩7,708 | ₩7,885 | ₩7,322 | ₩7,612 | -1.25% | 16.4만 |
|---|
| 2026.03.25 | ₩7,885 | ₩8,046 | ₩7,322 | ₩8,046 | +2.04% | 62.6만 |
|---|
| 2026.03.24 | ₩7,226 | ₩7,242 | ₩6,759 | ₩6,920 | -4.23% | 48.8만 |
|---|
| 2026.03.23 | ₩7,354 | ₩7,354 | ₩6,711 | ₩7,177 | -2.41% | 25.7만 |
|---|
| 2026.03.20 | ₩7,000 | ₩7,306 | ₩6,856 | ₩7,097 | +1.38% | 13.9만 |
|---|
| 2026.03.19 | ₩7,081 | ₩7,145 | ₩6,904 | ₩7,033 | -0.68% | 6.2만 |
|---|
| 2026.03.18 | ₩7,290 | ₩7,403 | ₩6,920 | ₩7,161 | -1.77% | 13.7만 |
|---|
| 2026.03.17 | ₩7,081 | ₩7,725 | ₩7,081 | ₩7,387 | +4.32% | 12.9만 |
|---|
| 2026.03.16 | ₩7,403 | ₩7,692 | ₩7,290 | ₩7,403 | 0.00% | 12.2만 |
|---|
| 2026.03.13 | ₩7,371 | ₩7,564 | ₩7,081 | ₩7,499 | +1.75% | 20.5만 |
|---|
| 2026.03.12 | ₩7,499 | ₩7,644 | ₩7,242 | ₩7,564 | +0.86% | 10.3만 |
|---|
| 2026.03.11 | ₩7,885 | ₩7,885 | ₩7,322 | ₩7,564 | -4.08% | 15.9만 |
|---|
| 2026.03.10 | ₩7,757 | ₩8,111 | ₩7,612 | ₩7,821 | +0.83% | 14.6만 |
|---|
| 2026.03.09 | ₩7,725 | ₩7,966 | ₩7,290 | ₩7,869 | +1.87% | 16.5만 |
|---|
| 2026.03.06 | ₩7,885 | ₩7,966 | ₩7,580 | ₩7,725 | -2.04% | 19.1만 |
|---|
| 2026.03.05 | ₩7,885 | ₩8,143 | ₩7,725 | ₩8,030 | +1.84% | 36.9만 |
|---|
| 2026.03.04 | ₩8,159 | ₩8,433 | ₩7,885 | ₩8,030 | -1.58% | 17.7만 |
|---|
| 2026.03.03 | ₩8,046 | ₩8,240 | ₩7,531 | ₩8,127 | +1.00% | 21.4만 |
|---|
| 2026.03.02 | ₩7,387 | ₩8,159 | ₩7,338 | ₩8,079 | +9.37% | 24.8만 |
|---|
| 2026.02.27 | ₩7,612 | ₩7,612 | ₩7,322 | ₩7,548 | -0.85% | 15.3만 |
|---|
| 2026.02.26 | ₩8,207 | ₩8,207 | ₩7,290 | ₩7,644 | -6.86% | 32.6만 |
|---|
| 2026.02.25 | ₩7,853 | ₩8,288 | ₩7,628 | ₩8,143 | +3.69% | 33.5만 |
|---|
| 2026.02.24 | ₩7,435 | ₩7,805 | ₩7,242 | ₩7,789 | +4.76% | 23만 |
|---|
| 2026.02.23 | ₩7,580 | ₩7,708 | ₩7,161 | ₩7,628 | +0.64% | 29.7만 |
|---|
| 2026.02.20 | ₩7,580 | ₩7,580 | ₩6,856 | ₩7,531 | -0.64% | 23.6만 |
|---|
| 2026.02.19 | ₩6,807 | ₩7,548 | ₩6,534 | ₩7,435 | +9.22% | 27.4만 |
|---|
| 2026.02.18 | ₩6,437 | ₩6,872 | ₩6,357 | ₩6,775 | +5.25% | 14만 |
|---|
| 2026.02.17 | ₩6,662 | ₩6,856 | ₩6,228 | ₩6,324 | -5.07% | 29.2만 |
|---|
| 2026.02.13 | ₩6,759 | ₩7,065 | ₩6,598 | ₩6,727 | -0.48% | 16.2만 |
|---|
| 2026.02.12 | ₩7,081 | ₩7,081 | ₩6,550 | ₩6,614 | -6.59% | 29.6만 |
|---|
| 2026.02.11 | ₩7,242 | ₩7,306 | ₩6,534 | ₩6,968 | -3.78% | 33.4만 |
|---|
| 2026.02.10 | ₩7,081 | ₩7,966 | ₩6,952 | ₩7,161 | +1.14% | 40.7만 |
|---|
| 2026.02.09 | ₩6,759 | ₩7,193 | ₩6,518 | ₩6,920 | +2.38% | 29.2만 |
|---|
| 2026.02.06 | ₩6,485 | ₩6,856 | ₩6,276 | ₩6,679 | +2.98% | 50.4만 |
|---|
| 2026.02.05 | ₩6,662 | ₩6,791 | ₩6,067 | ₩6,437 | -3.38% | 94만 |
|---|
| 2026.02.04 | ₩7,258 | ₩7,258 | ₩6,598 | ₩6,856 | -5.54% | 55.2만 |
|---|
| 2026.02.03 | ₩7,869 | ₩7,869 | ₩6,888 | ₩7,193 | -8.59% | 72.1만 |
|---|
| 2026.02.02 | ₩7,966 | ₩8,368 | ₩7,290 | ₩7,596 | -4.65% | 120.6만 |
|---|
| 2026.01.30 | ₩9,125 | ₩9,141 | ₩7,322 | ₩7,403 | -18.87% | 308.4만 |
|---|
| 2026.01.29 | ₩10,814 | ₩10,943 | ₩9,060 | ₩9,414 | -12.95% | 748.6만 |
|---|
| 2026.01.28 | ₩34,921 | ₩35,002 | ₩28,002 | ₩29,450 | -15.67% | 56.8만 |
|---|
| 2026.01.27 | ₩35,082 | ₩36,531 | ₩32,990 | ₩34,117 | -2.75% | 44.3만 |
|---|
| 2026.01.26 | ₩34,600 | ₩37,014 | ₩32,990 | ₩35,082 | +1.40% | 60.1만 |
|---|
| 2026.01.23 | ₩33,312 | ₩34,600 | ₩31,381 | ₩33,634 | +0.97% | 38.2만 |
|---|
| 2026.01.22 | ₩30,094 | ₩34,921 | ₩30,094 | ₩33,312 | +10.70% | 34.5만 |
|---|
| 2026.01.21 | ₩30,737 | ₩31,220 | ₩27,519 | ₩29,772 | -3.14% | 32.2만 |
|---|
| 2026.01.20 | ₩29,933 | ₩32,427 | ₩28,967 | ₩30,737 | +2.69% | 32만 |
|---|
| 2026.01.16 | ₩31,703 | ₩32,347 | ₩30,415 | ₩30,737 | -3.05% | 21.1만 |
|---|
| 2026.01.15 | ₩32,186 | ₩32,990 | ₩31,220 | ₩31,703 | -1.50% | 17.7만 |
|---|
| 2026.01.14 | ₩32,186 | ₩32,990 | ₩31,783 | ₩32,347 | +0.50% | 18.2만 |
|---|
| 2026.01.13 | ₩32,025 | ₩32,829 | ₩31,864 | ₩32,347 | +1.01% | 20.4만 |
|---|
| 2026.01.12 | ₩32,186 | ₩32,668 | ₩31,381 | ₩32,186 | 0.00% | 19.7만 |
|---|
| 2026.01.09 | ₩33,956 | ₩34,278 | ₩32,025 | ₩32,186 | -5.21% | 22.6만 |
|---|
| 2026.01.08 | ₩33,634 | ₩36,209 | ₩33,473 | ₩33,795 | +0.48% | 32.9만 |
|---|
| 2026.01.07 | ₩32,829 | ₩34,117 | ₩32,025 | ₩33,634 | +2.45% | 29.6만 |
|---|
| 2026.01.06 | ₩32,829 | ₩33,151 | ₩31,381 | ₩32,186 | -1.96% | 36.4만 |
|---|
| 2026.01.05 | ₩37,657 | ₩38,623 | ₩32,829 | ₩33,151 | -11.97% | 43.2만 |
|---|
| 2026.01.02 | ₩35,404 | ₩36,772 | ₩35,404 | ₩36,209 | +2.27% | 14.5만 |
|---|
| 2025.12.31 | ₩35,887 | ₩36,692 | ₩35,324 | ₩35,404 | -1.35% | 12.6만 |
|---|
| 2025.12.30 | ₩37,818 | ₩39,025 | ₩36,048 | ₩36,048 | -4.68% | 12.5만 |
|---|
| 2025.12.29 | ₩36,209 | ₩39,106 | ₩35,726 | ₩38,140 | +5.33% | 16.2만 |
|---|
| 2025.12.26 | ₩36,370 | ₩36,531 | ₩35,404 | ₩36,531 | +0.44% | 9.2만 |
|---|
| 2025.12.24 | ₩36,531 | ₩36,853 | ₩36,048 | ₩36,209 | -0.88% | 3.8만 |
|---|
| 2025.12.23 | ₩36,692 | ₩37,335 | ₩36,048 | ₩36,370 | -0.88% | 10.8만 |
|---|
| 2025.12.22 | ₩35,404 | ₩37,625 | ₩34,921 | ₩36,692 | +3.64% | 20.3만 |
|---|
| 2025.12.19 | ₩36,209 | ₩37,496 | ₩34,278 | ₩35,404 | -2.22% | 68.2만 |
|---|
| 2025.12.18 | ₩34,117 | ₩38,462 | ₩34,101 | ₩36,370 | +6.60% | 78.2만 |
|---|
| 2025.12.17 | ₩34,921 | ₩36,853 | ₩33,473 | ₩34,117 | -2.30% | 23.9만 |
|---|
| 2025.12.16 | ₩33,634 | ₩35,243 | ₩30,255 | ₩34,761 | +3.35% | 39.8만 |
|---|
| 2025.12.15 | ₩35,887 | ₩37,496 | ₩33,875 | ₩36,048 | +0.45% | 29.2만 |
|---|
| 2025.12.12 | ₩37,335 | ₩39,347 | ₩36,048 | ₩36,048 | -3.45% | 25만 |
|---|
| 2025.12.11 | ₩37,657 | ₩38,784 | ₩36,692 | ₩37,014 | -1.71% | 20.8만 |
|---|
| 2025.12.10 | ₩36,692 | ₩38,784 | ₩35,807 | ₩37,657 | +2.63% | 28.1만 |
|---|
| 2025.12.09 | ₩35,726 | ₩37,496 | ₩33,714 | ₩36,853 | +3.15% | 37.8만 |
|---|
| 2025.12.08 | ₩34,278 | ₩36,531 | ₩32,009 | ₩35,887 | +4.69% | 80.3만 |
|---|
| 2025.12.05 | ₩32,347 | ₩34,036 | ₩31,462 | ₩32,829 | +1.49% | 37.6만 |
|---|
| 2025.12.04 | ₩30,576 | ₩32,990 | ₩29,933 | ₩31,864 | +4.21% | 31.8만 |
|---|
| 2025.12.03 | ₩28,806 | ₩31,140 | ₩27,036 | ₩30,898 | +7.26% | 64.9만 |
|---|
| 2025.12.02 | ₩24,944 | ₩29,772 | ₩22,852 | ₩29,611 | +18.71% | 99만 |
|---|
| 2025.12.01 | ₩24,863 | ₩25,588 | ₩24,300 | ₩25,105 | +0.97% | 24.5만 |
|---|
| 2025.11.28 | ₩23,978 | ₩25,266 | ₩23,817 | ₩25,266 | +5.37% | 15.8만 |
|---|
| 2025.11.26 | ₩23,656 | ₩24,220 | ₩23,013 | ₩23,817 | +0.68% | 14.8만 |
|---|
| 2025.11.25 | ₩23,656 | ₩24,107 | ₩22,771 | ₩23,496 | -0.68% | 14.8만 |
|---|
| 2025.11.24 | ₩22,530 | ₩24,139 | ₩22,530 | ₩23,496 | +4.29% | 26.7만 |
|---|
| 2025.11.21 | ₩21,162 | ₩22,530 | ₩20,438 | ₩22,530 | +6.46% | 22.3만 |
|---|
| 2025.11.20 | ₩21,886 | ₩22,530 | ₩20,438 | ₩20,760 | -5.15% | 9.3만 |
|---|
| 2025.11.19 | ₩22,852 | ₩22,852 | ₩20,760 | ₩21,403 | -6.34% | 14만 |
|---|
| 2025.11.18 | ₩22,530 | ₩23,335 | ₩21,725 | ₩22,530 | 0.00% | 14.8만 |
|---|
| 2025.11.17 | ₩20,277 | ₩23,093 | ₩19,794 | ₩23,013 | +13.49% | 47.6만 |
|---|
| 2025.11.14 | ₩18,024 | ₩20,438 | ₩17,863 | ₩20,277 | +12.50% | 27.8만 |
|---|
| 2025.11.13 | ₩20,277 | ₩20,921 | ₩17,863 | ₩18,024 | -11.11% | 34.1만 |
|---|
| 2025.11.12 | ₩17,541 | ₩18,346 | ₩17,541 | ₩18,185 | +3.67% | 17.2만 |
|---|
| 2025.11.11 | ₩17,702 | ₩18,185 | ₩17,380 | ₩17,702 | 0.00% | 11.7만 |
|---|
| 2025.11.10 | ₩18,185 | ₩18,346 | ₩17,461 | ₩18,024 | -0.88% | 11.7만 |
|---|
| 2025.11.07 | ₩17,541 | ₩18,024 | ₩17,058 | ₩17,702 | +0.92% | 12.2만 |
|---|
| 2025.11.06 | ₩18,185 | ₩18,829 | ₩17,541 | ₩17,541 | -3.54% | 13.3만 |
|---|
| 2025.11.05 | ₩18,507 | ₩18,829 | ₩17,863 | ₩18,185 | -1.74% | 10.3만 |
|---|
| 2025.11.04 | ₩18,668 | ₩19,150 | ₩17,863 | ₩18,024 | -3.45% | 15.4만 |
|---|
| 2025.11.03 | ₩19,794 | ₩20,357 | ₩18,507 | ₩19,150 | -3.25% | 12.3만 |
|---|
| 2025.10.31 | ₩19,794 | ₩20,438 | ₩19,472 | ₩19,794 | 0.00% | 10.8만 |
|---|
| 2025.10.30 | ₩19,794 | ₩20,277 | ₩19,633 | ₩19,794 | 0.00% | 13.9만 |
|---|
| 2025.10.29 | ₩20,438 | ₩20,760 | ₩19,633 | ₩20,116 | -1.57% | 9.2만 |
|---|
| 2025.10.28 | ₩20,921 | ₩21,564 | ₩20,277 | ₩20,599 | -1.54% | 8.2만 |
|---|
| 2025.10.27 | ₩22,208 | ₩22,289 | ₩20,599 | ₩20,921 | -5.80% | 13.4만 |
|---|
| 2025.10.24 | ₩22,530 | ₩22,610 | ₩21,967 | ₩22,208 | -1.43% | 7.6만 |
|---|
| 2025.10.23 | ₩21,403 | ₩22,208 | ₩20,921 | ₩22,208 | +3.76% | 7.1만 |
|---|
| 2025.10.22 | ₩21,403 | ₩21,822 | ₩20,438 | ₩21,243 | -0.75% | 7.8만 |
|---|
| 2025.10.21 | ₩22,208 | ₩22,530 | ₩21,403 | ₩21,564 | -2.90% | 6.2만 |
|---|
| 2025.10.20 | ₩20,599 | ₩22,691 | ₩20,357 | ₩22,369 | +8.59% | 14.5만 |
|---|
| 2025.10.17 | ₩20,277 | ₩21,162 | ₩20,116 | ₩20,760 | +2.38% | 14.8만 |
|---|
| 2025.10.16 | ₩21,403 | ₩22,015 | ₩20,036 | ₩20,438 | -4.51% | 19.3만 |
|---|
| 2025.10.15 | ₩22,208 | ₩22,610 | ₩21,082 | ₩21,403 | -3.62% | 10.9만 |
|---|
| 2025.10.14 | ₩21,243 | ₩22,208 | ₩20,599 | ₩21,725 | +2.27% | 14.8만 |
|---|
| 2025.10.13 | ₩21,564 | ₩21,886 | ₩20,921 | ₩21,564 | 0.00% | 12만 |
|---|
| 2025.10.10 | ₩22,852 | ₩23,335 | ₩21,403 | ₩21,564 | -5.63% | 16.6만 |
|---|