시장 데이터를 불러오는 중
전체 종목
Fusion Fuel Green PLC - Ordinary Shares 과거 주가
Fusion Fuel Green PLC - Ordinary Shares · HTOO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fusion Fuel Green PLC - Ordinary Shares · HTOO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,600 | ₩2,600 | ₩2,553 | ₩2,559 | -1.55% | 1만 |
| 2026.10.08 | ₩2,720 | ₩2,747 | ₩2,559 | ₩2,573 | -5.42% | 2.3만 |
| 2026.10.07 | ₩2,829 | ₩2,829 | ₩2,720 | ₩2,720 | -3.84% | 3.1천 |
| 2026.10.06 | ₩2,760 | ₩2,864 | ₩2,760 | ₩2,814 | +1.94% | 8.2천 |
| 2026.10.05 | ₩2,814 | ₩2,854 | ₩2,801 | ₩2,807 | -0.24% | 2.4천 |
| 2026.10.02 | ₩2,814 | ₩2,881 | ₩2,801 | ₩2,881 | +2.38% | 2.8천 |
| 2026.10.01 | ₩2,854 | ₩3,015 | ₩2,774 | ₩2,908 | +1.88% | 1.3만 |
| 2026.09.30 | ₩2,801 | ₩2,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,848 |
| +1.67% |
| 2.6천 |
| 2026.09.29 | ₩2,586 | ₩2,908 | ₩2,586 | ₩2,734 | +5.70% | 3.2천 |
|---|
| 2026.09.28 | ₩2,667 | ₩2,935 | ₩2,492 | ₩2,760 | +3.52% | 8.1만 |
|---|
| 2026.09.25 | ₩2,680 | ₩2,948 | ₩2,626 | ₩2,734 | +2.00% | 10.4만 |
|---|
| 2026.09.24 | ₩2,988 | ₩2,988 | ₩2,680 | ₩2,693 | -9.87% | 4.7만 |
|---|
| 2026.09.23 | ₩2,680 | ₩3,042 | ₩2,680 | ₩2,988 | +11.50% | 9.1만 |
|---|
| 2026.09.22 | ₩2,801 | ₩3,106 | ₩2,667 | ₩2,667 | -4.78% | 1.1만 |
|---|
| 2026.09.21 | ₩2,680 | ₩2,810 | ₩2,680 | ₩2,801 | +4.50% | 1.3만 |
|---|
| 2026.09.18 | ₩2,815 | ₩2,935 | ₩2,680 | ₩2,720 | -3.38% | 5.5천 |
|---|
| 2026.09.17 | ₩2,786 | ₩2,894 | ₩2,747 | ₩2,894 | +3.90% | 4.4천 |
|---|
| 2026.09.16 | ₩2,760 | ₩2,982 | ₩2,747 | ₩2,854 | +3.40% | 1.5만 |
|---|
| 2026.09.15 | ₩2,854 | ₩3,067 | ₩2,814 | ₩2,854 | 0.00% | 2만 |
|---|
| 2026.09.14 | ₩3,095 | ₩3,109 | ₩2,841 | ₩2,854 | -7.79% | 2.3만 |
|---|
| 2026.09.11 | ₩3,283 | ₩3,377 | ₩3,082 | ₩3,095 | -5.71% | 4.3만 |
|---|
| 2026.09.10 | ₩2,894 | ₩3,484 | ₩2,841 | ₩3,256 | +12.50% | 206만 |
|---|
| 2026.09.09 | ₩3,095 | ₩3,122 | ₩3,042 | ₩3,082 | -0.43% | 6천 |
|---|
| 2026.09.08 | ₩3,350 | ₩3,350 | ₩3,136 | ₩3,196 | -4.60% | 1.1만 |
|---|
| 2026.09.04 | ₩3,136 | ₩3,394 | ₩3,136 | ₩3,377 | +7.69% | 2.5만 |
|---|
| 2026.09.03 | ₩2,774 | ₩3,149 | ₩2,774 | ₩3,136 | +13.04% | 1.5만 |
|---|
| 2026.09.02 | ₩3,028 | ₩3,149 | ₩2,814 | ₩3,082 | +1.77% | 2만 |
|---|
| 2026.09.01 | ₩3,015 | ₩3,246 | ₩2,935 | ₩3,028 | +0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩2,827 | ₩3,015 | ₩2,827 | ₩3,015 | +6.64% | 7천 |
|---|
| 2026.08.28 | ₩2,680 | ₩2,833 | ₩2,412 | ₩2,833 | +5.70% | 2.8만 |
|---|
| 2026.08.27 | ₩2,787 | ₩2,814 | ₩2,693 | ₩2,693 | -3.37% | 1.2만 |
|---|
| 2026.08.26 | ₩2,821 | ₩2,821 | ₩2,707 | ₩2,720 | -3.56% | 1.3만 |
|---|
| 2026.08.25 | ₩2,814 | ₩2,814 | ₩2,707 | ₩2,787 | -0.95% | 9.1천 |
|---|
| 2026.08.24 | ₩2,921 | ₩3,109 | ₩2,693 | ₩2,693 | -7.80% | 1.7만 |
|---|
| 2026.08.21 | ₩3,002 | ₩3,283 | ₩2,881 | ₩2,881 | -4.02% | 2.5만 |
|---|
| 2026.08.20 | ₩3,002 | ₩3,116 | ₩2,948 | ₩3,028 | +0.89% | 2.6만 |
|---|
| 2026.08.19 | ₩2,988 | ₩3,015 | ₩2,948 | ₩2,961 | -0.90% | 4.3천 |
|---|
| 2026.08.18 | ₩2,975 | ₩3,049 | ₩2,961 | ₩2,961 | -0.45% | 7.1천 |
|---|
| 2026.08.17 | ₩3,185 | ₩3,185 | ₩2,952 | ₩2,961 | -7.03% | 1.2만 |
|---|
| 2026.08.14 | ₩3,122 | ₩3,296 | ₩3,122 | ₩3,189 | +2.15% | 2.5만 |
|---|
| 2026.08.13 | ₩3,258 | ₩3,370 | ₩3,216 | ₩3,229 | -0.86% | 2만 |
|---|
| 2026.08.12 | ₩3,484 | ₩3,484 | ₩3,350 | ₩3,409 | -2.15% | 5.3천 |
|---|
| 2026.08.11 | ₩3,296 | ₩3,296 | ₩3,296 | ₩3,296 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,256 | ₩3,310 | ₩3,256 | ₩3,296 | +1.23% | 8.4천 |
|---|
| 2026.08.07 | ₩3,270 | ₩3,350 | ₩3,256 | ₩3,256 | -0.41% | 7.3천 |
|---|
| 2026.08.06 | ₩3,350 | ₩3,524 | ₩3,256 | ₩3,283 | -2.00% | 5.7천 |
|---|
| 2026.08.05 | ₩3,430 | ₩3,484 | ₩3,229 | ₩3,279 | -4.41% | 1.9만 |
|---|
| 2026.08.04 | ₩3,538 | ₩3,551 | ₩3,430 | ₩3,437 | -2.84% | 7.1천 |
|---|
| 2026.08.03 | ₩3,551 | ₩3,551 | ₩3,430 | ₩3,471 | -2.26% | 4.1천 |
|---|
| 2026.07.31 | ₩3,538 | ₩3,605 | ₩3,538 | ₩3,551 | +0.38% | 4.6천 |
|---|
| 2026.07.30 | ₩3,457 | ₩3,625 | ₩3,430 | ₩3,480 | +0.66% | 1.1만 |
|---|
| 2026.07.29 | ₩3,551 | ₩3,551 | ₩3,453 | ₩3,453 | -2.75% | 2.7천 |
|---|
| 2026.07.28 | ₩3,484 | ₩3,605 | ₩3,471 | ₩3,595 | +3.19% | 1만 |
|---|
| 2026.07.27 | ₩3,497 | ₩3,735 | ₩3,484 | ₩3,497 | 0.00% | 2.1천 |
|---|
| 2026.07.24 | ₩3,538 | ₩3,564 | ₩3,484 | ₩3,484 | -1.52% | 2.7천 |
|---|
| 2026.07.23 | ₩3,511 | ₩3,752 | ₩3,511 | ₩3,551 | +1.15% | 1.9천 |
|---|
| 2026.07.22 | ₩3,685 | ₩3,792 | ₩3,531 | ₩3,605 | -2.18% | 1.1만 |
|---|
| 2026.07.21 | ₩3,511 | ₩3,605 | ₩3,433 | ₩3,605 | +2.67% | 6.9천 |
|---|
| 2026.07.20 | ₩3,430 | ₩3,497 | ₩3,430 | ₩3,444 | +0.39% | 1.5천 |
|---|
| 2026.07.17 | ₩3,739 | ₩3,739 | ₩3,417 | ₩3,438 | -8.03% | 3.8천 |
|---|
| 2026.07.16 | ₩3,591 | ₩3,605 | ₩3,471 | ₩3,471 | -3.36% | 5.6천 |
|---|
| 2026.07.15 | ₩3,598 | ₩3,598 | ₩3,484 | ₩3,538 | -1.68% | 2.7천 |
|---|
| 2026.07.14 | ₩3,430 | ₩3,484 | ₩3,430 | ₩3,484 | +1.56% | 3.9천 |
|---|
| 2026.07.13 | ₩3,505 | ₩3,536 | ₩3,430 | ₩3,430 | -2.14% | 1.4천 |
|---|
| 2026.07.10 | ₩3,511 | ₩3,591 | ₩3,473 | ₩3,473 | -1.07% | 3.1천 |
|---|
| 2026.07.09 | ₩3,531 | ₩3,577 | ₩3,444 | ₩3,444 | -2.47% | 2천 |
|---|
| 2026.07.08 | ₩3,524 | ₩3,652 | ₩3,457 | ₩3,471 | -1.52% | 5.2천 |
|---|
| 2026.07.07 | ₩3,551 | ₩3,605 | ₩3,471 | ₩3,605 | +1.51% | 4.4천 |
|---|
| 2026.07.06 | ₩3,564 | ₩3,739 | ₩3,551 | ₩3,591 | +0.75% | 4.7천 |
|---|
| 2026.07.02 | ₩3,744 | ₩3,765 | ₩3,578 | ₩3,578 | -4.44% | 4천 |
|---|
| 2026.07.01 | ₩3,645 | ₩3,739 | ₩3,605 | ₩3,605 | -1.10% | 5.3천 |
|---|
| 2026.06.30 | ₩3,605 | ₩3,752 | ₩3,538 | ₩3,551 | -1.49% | 7.2천 |
|---|
| 2026.06.29 | ₩3,551 | ₩3,685 | ₩3,484 | ₩3,538 | -0.38% | 1.5만 |
|---|
| 2026.06.26 | ₩3,457 | ₩3,645 | ₩3,457 | ₩3,497 | +1.16% | 1.9만 |
|---|
| 2026.06.25 | ₩3,578 | ₩3,585 | ₩3,471 | ₩3,471 | -3.00% | 9.7천 |
|---|
| 2026.06.24 | ₩3,698 | ₩3,832 | ₩3,564 | ₩3,564 | -3.62% | 9.3천 |
|---|
| 2026.06.23 | ₩3,645 | ₩3,752 | ₩3,564 | ₩3,618 | -0.74% | 7.6천 |
|---|
| 2026.06.22 | ₩3,765 | ₩3,765 | ₩3,618 | ₩3,645 | -3.20% | 8.7천 |
|---|
| 2026.06.18 | ₩3,873 | ₩3,940 | ₩3,819 | ₩3,832 | -1.04% | 1만 |
|---|
| 2026.06.17 | ₩3,926 | ₩4,020 | ₩3,885 | ₩3,899 | -0.68% | 6.5천 |
|---|
| 2026.06.16 | ₩4,033 | ₩4,033 | ₩3,859 | ₩3,886 | -3.65% | 1.3만 |
|---|
| 2026.06.15 | ₩4,087 | ₩4,087 | ₩3,839 | ₩3,886 | -4.92% | 1.5만 |
|---|
| 2026.06.12 | ₩3,899 | ₩4,141 | ₩3,899 | ₩3,953 | +1.37% | 1.2만 |
|---|
| 2026.06.11 | ₩4,154 | ₩4,154 | ₩3,873 | ₩3,940 | -5.16% | 6.6천 |
|---|
| 2026.06.10 | ₩3,819 | ₩4,087 | ₩3,792 | ₩3,792 | -0.70% | 1.9만 |
|---|
| 2026.06.09 | ₩3,980 | ₩4,080 | ₩3,779 | ₩3,819 | -4.04% | 2만 |
|---|
| 2026.06.08 | ₩3,966 | ₩4,194 | ₩3,779 | ₩3,899 | -1.69% | 2만 |
|---|
| 2026.06.05 | ₩4,234 | ₩4,402 | ₩3,886 | ₩3,913 | -7.59% | 5.8만 |
|---|
| 2026.06.04 | ₩4,328 | ₩4,355 | ₩4,154 | ₩4,248 | -1.86% | 2.1만 |
|---|
| 2026.06.03 | ₩4,717 | ₩4,824 | ₩4,167 | ₩4,208 | -10.80% | 2.5만 |
|---|
| 2026.06.02 | ₩5,079 | ₩5,119 | ₩4,703 | ₩4,824 | -5.01% | 1.6만 |
|---|
| 2026.06.01 | ₩5,065 | ₩5,146 | ₩4,945 | ₩5,105 | +0.79% | 3.2만 |
|---|
| 2026.05.29 | ₩4,971 | ₩5,065 | ₩4,837 | ₩4,951 | -0.40% | 3.8만 |
|---|
| 2026.05.28 | ₩4,623 | ₩5,077 | ₩4,623 | ₩4,971 | +7.54% | 4.1만 |
|---|
| 2026.05.27 | ₩4,194 | ₩4,690 | ₩4,194 | ₩4,623 | +10.22% | 4.3만 |
|---|
| 2026.05.26 | ₩4,033 | ₩4,315 | ₩4,020 | ₩4,154 | +2.99% | 2.3만 |
|---|
| 2026.05.22 | ₩4,100 | ₩4,395 | ₩4,007 | ₩4,033 | -1.63% | 5.4만 |
|---|
| 2026.05.21 | ₩3,637 | ₩4,234 | ₩3,637 | ₩4,234 | +16.43% | 2.9만 |
|---|
| 2026.05.20 | ₩3,618 | ₩3,846 | ₩3,551 | ₩3,826 | +5.74% | 1.2만 |
|---|
| 2026.05.19 | ₩3,846 | ₩3,846 | ₩3,538 | ₩3,564 | -7.32% | 3.4만 |
|---|
| 2026.05.18 | ₩3,966 | ₩4,020 | ₩3,866 | ₩3,940 | -0.68% | 1.5만 |
|---|
| 2026.05.15 | ₩4,007 | ₩4,060 | ₩3,752 | ₩4,007 | 0.00% | 4.6만 |
|---|
| 2026.05.14 | ₩4,020 | ₩4,074 | ₩3,886 | ₩4,033 | +0.33% | 2.3만 |
|---|
| 2026.05.13 | ₩4,020 | ₩4,234 | ₩3,873 | ₩4,141 | +3.00% | 4.6만 |
|---|
| 2026.05.12 | ₩3,819 | ₩4,020 | ₩3,792 | ₩4,020 | +5.26% | 5.7만 |
|---|
| 2026.05.11 | ₩3,672 | ₩4,074 | ₩3,672 | ₩3,899 | +6.20% | 7.6만 |
|---|
| 2026.05.08 | ₩4,744 | ₩4,744 | ₩3,417 | ₩3,658 | -22.88% | 14만 |
|---|
| 2026.05.07 | ₩4,462 | ₩4,741 | ₩4,462 | ₩4,556 | +2.10% | 22.2만 |
|---|
| 2026.05.06 | ₩4,315 | ₩4,623 | ₩4,315 | ₩4,516 | +4.66% | 2.3만 |
|---|
| 2026.05.05 | ₩4,141 | ₩4,556 | ₩4,114 | ₩4,248 | +2.59% | 1.8만 |
|---|
| 2026.05.04 | ₩4,355 | ₩4,476 | ₩4,100 | ₩4,167 | -4.31% | 3만 |
|---|
| 2026.05.01 | ₩4,167 | ₩4,375 | ₩4,167 | ₩4,241 | +1.77% | 1.7만 |
|---|
| 2026.04.30 | ₩4,449 | ₩4,523 | ₩4,141 | ₩4,194 | -5.72% | 1.1만 |
|---|
| 2026.04.29 | ₩4,448 | ₩4,675 | ₩4,422 | ₩4,476 | +0.63% | 9.6천 |
|---|
| 2026.04.28 | ₩4,556 | ₩4,791 | ₩4,543 | ₩4,543 | -0.29% | 4.2만 |
|---|
| 2026.04.27 | ₩4,610 | ₩4,663 | ₩4,484 | ₩4,610 | 0.00% | 2만 |
|---|
| 2026.04.24 | ₩4,623 | ₩4,623 | ₩4,060 | ₩4,596 | -0.58% | 4.7만 |
|---|
| 2026.04.23 | ₩4,395 | ₩4,623 | ₩4,221 | ₩4,556 | +3.66% | 5.9만 |
|---|
| 2026.04.22 | ₩4,422 | ₩4,442 | ₩4,174 | ₩4,328 | -2.12% | 1만 |
|---|
| 2026.04.21 | ₩4,395 | ₩4,489 | ₩4,060 | ₩4,328 | -1.52% | 1.2만 |
|---|
| 2026.04.20 | ₩4,234 | ₩4,616 | ₩4,007 | ₩4,288 | +1.27% | 12.3만 |
|---|
| 2026.04.17 | ₩3,980 | ₩4,234 | ₩3,980 | ₩4,060 | +2.02% | 2.7만 |
|---|
| 2026.04.16 | ₩3,873 | ₩4,020 | ₩3,792 | ₩3,940 | +1.73% | 1만 |
|---|
| 2026.04.15 | ₩3,779 | ₩3,980 | ₩3,645 | ₩3,953 | +4.61% | 2.4만 |
|---|
| 2026.04.14 | ₩3,819 | ₩3,966 | ₩3,819 | ₩3,832 | +0.35% | 5.3만 |
|---|
| 2026.04.13 | ₩3,873 | ₩3,893 | ₩3,765 | ₩3,806 | -1.73% | 1.1만 |
|---|
| 2026.04.10 | ₩3,713 | ₩3,953 | ₩3,564 | ₩3,953 | +6.46% | 2.5만 |
|---|
| 2026.04.09 | ₩3,725 | ₩3,859 | ₩3,712 | ₩3,712 | -0.36% | 1.1만 |
|---|
| 2026.04.08 | ₩3,752 | ₩3,819 | ₩3,538 | ₩3,712 | -1.07% | 1.5만 |
|---|
| 2026.04.07 | ₩3,765 | ₩3,853 | ₩3,752 | ₩3,819 | +1.42% | 2.2만 |
|---|
| 2026.04.06 | ₩3,457 | ₩3,819 | ₩3,457 | ₩3,739 | +8.14% | 2.2만 |
|---|
| 2026.04.02 | ₩3,719 | ₩3,949 | ₩3,434 | ₩3,752 | +0.90% | 2.2만 |
|---|
| 2026.04.01 | ₩3,792 | ₩3,909 | ₩3,725 | ₩3,832 | +1.06% | 8.3천 |
|---|
| 2026.03.31 | ₩3,590 | ₩3,752 | ₩3,578 | ₩3,752 | +4.52% | 1.6만 |
|---|
| 2026.03.30 | ₩3,564 | ₩3,645 | ₩3,457 | ₩3,591 | +0.75% | 1.7만 |
|---|
| 2026.03.27 | ₩3,672 | ₩3,672 | ₩3,243 | ₩3,551 | -3.28% | 5.1만 |
|---|
| 2026.03.26 | ₩3,685 | ₩3,698 | ₩3,524 | ₩3,605 | -2.18% | 1.1만 |
|---|
| 2026.03.25 | ₩3,551 | ₩3,832 | ₩3,551 | ₩3,645 | +2.64% | 5.2만 |
|---|
| 2026.03.24 | ₩3,350 | ₩3,511 | ₩3,229 | ₩3,511 | +4.80% | 2.6만 |
|---|
| 2026.03.23 | ₩3,350 | ₩3,564 | ₩3,260 | ₩3,417 | +2.00% | 3.7만 |
|---|
| 2026.03.20 | ₩3,832 | ₩3,886 | ₩3,404 | ₩3,497 | -8.74% | 5.9만 |
|---|
| 2026.03.19 | ₩3,926 | ₩3,926 | ₩3,645 | ₩3,806 | -3.07% | 3.7만 |
|---|
| 2026.03.18 | ₩3,993 | ₩4,005 | ₩3,792 | ₩3,926 | -1.68% | 2.4만 |
|---|
| 2026.03.17 | ₩4,035 | ₩4,060 | ₩3,886 | ₩3,913 | -3.02% | 1.7만 |
|---|
| 2026.03.16 | ₩4,074 | ₩4,134 | ₩3,940 | ₩4,087 | +0.33% | 3.5만 |
|---|
| 2026.03.13 | ₩4,154 | ₩4,234 | ₩4,114 | ₩4,154 | 0.00% | 2.1만 |
|---|
| 2026.03.12 | ₩4,248 | ₩4,368 | ₩4,074 | ₩4,234 | -0.32% | 3.4만 |
|---|
| 2026.03.11 | ₩4,275 | ₩4,315 | ₩4,194 | ₩4,315 | +0.94% | 2.9만 |
|---|
| 2026.03.10 | ₩4,275 | ₩4,322 | ₩4,181 | ₩4,194 | -1.88% | 5.7만 |
|---|
| 2026.03.09 | ₩4,301 | ₩4,569 | ₩4,127 | ₩4,489 | +4.36% | 7.6만 |
|---|
| 2026.03.06 | ₩4,328 | ₩4,583 | ₩4,141 | ₩4,409 | +1.86% | 22.5만 |
|---|
| 2026.03.05 | ₩4,435 | ₩4,770 | ₩4,154 | ₩4,703 | +6.04% | 973.5만 |
|---|
| 2026.03.04 | ₩4,368 | ₩4,489 | ₩4,355 | ₩4,368 | 0.00% | 3.6천 |
|---|
| 2026.03.03 | ₩4,301 | ₩4,610 | ₩4,301 | ₩4,355 | +1.25% | 5.1천 |
|---|
| 2026.03.02 | ₩4,502 | ₩4,749 | ₩4,301 | ₩4,315 | -4.17% | 6.4천 |
|---|
| 2026.02.27 | ₩4,504 | ₩4,636 | ₩4,498 | ₩4,502 | -0.03% | 4.3천 |
|---|
| 2026.02.26 | ₩4,623 | ₩4,630 | ₩4,449 | ₩4,583 | -0.87% | 7.6천 |
|---|
| 2026.02.25 | ₩4,556 | ₩4,784 | ₩4,543 | ₩4,569 | +0.29% | 1.8만 |
|---|
| 2026.02.24 | ₩4,583 | ₩4,610 | ₩4,301 | ₩4,476 | -2.34% | 1.4만 |
|---|
| 2026.02.23 | ₩4,784 | ₩4,797 | ₩4,623 | ₩4,636 | -3.08% | 6천 |
|---|
| 2026.02.20 | ₩4,596 | ₩4,958 | ₩4,596 | ₩4,797 | +4.37% | 2.2만 |
|---|
| 2026.02.19 | ₩4,489 | ₩4,945 | ₩4,449 | ₩4,556 | +1.49% | 2.9만 |
|---|
| 2026.02.18 | ₩4,891 | ₩4,974 | ₩4,288 | ₩4,569 | -6.58% | 22.8만 |
|---|
| 2026.02.17 | ₩4,690 | ₩4,690 | ₩4,583 | ₩4,690 | 0.00% | 1만 |
|---|
| 2026.02.13 | ₩4,422 | ₩4,878 | ₩4,358 | ₩4,690 | +6.06% | 2.9만 |
|---|
| 2026.02.12 | ₩4,690 | ₩4,690 | ₩4,422 | ₩4,476 | -4.57% | 4.5천 |
|---|
| 2026.02.11 | ₩4,717 | ₩4,717 | ₩4,435 | ₩4,556 | -3.41% | 7.6천 |
|---|
| 2026.02.10 | ₩4,650 | ₩4,663 | ₩4,489 | ₩4,610 | -0.86% | 1.3만 |
|---|
| 2026.02.09 | ₩4,677 | ₩4,690 | ₩4,556 | ₩4,583 | -2.01% | 1.1만 |
|---|
| 2026.02.06 | ₩4,623 | ₩4,784 | ₩4,476 | ₩4,730 | +2.32% | 2만 |
|---|
| 2026.02.05 | ₩4,422 | ₩4,502 | ₩4,288 | ₩4,342 | -1.82% | 1.1만 |
|---|
| 2026.02.04 | ₩4,409 | ₩4,623 | ₩4,368 | ₩4,543 | +3.04% | 9.7천 |
|---|
| 2026.02.03 | ₩4,610 | ₩4,643 | ₩4,261 | ₩4,395 | -4.65% | 1.4만 |
|---|
| 2026.02.02 | ₩4,449 | ₩4,603 | ₩4,275 | ₩4,368 | -1.81% | 7.5천 |
|---|
| 2026.01.30 | ₩4,757 | ₩4,757 | ₩4,221 | ₩4,569 | -3.94% | 2.6만 |
|---|
| 2026.01.29 | ₩4,945 | ₩4,945 | ₩4,590 | ₩4,623 | -6.50% | 4만 |
|---|
| 2026.01.28 | ₩5,092 | ₩5,092 | ₩4,864 | ₩4,945 | -2.89% | 1.3만 |
|---|
| 2026.01.27 | ₩5,206 | ₩5,206 | ₩4,958 | ₩5,052 | -2.96% | 2.6만 |
|---|
| 2026.01.26 | ₩5,615 | ₩5,615 | ₩4,958 | ₩5,146 | -8.35% | 4.1만 |
|---|
| 2026.01.23 | ₩5,588 | ₩5,802 | ₩5,588 | ₩5,682 | +1.68% | 9.9천 |
|---|
| 2026.01.22 | ₩5,869 | ₩6,070 | ₩5,668 | ₩5,668 | -3.42% | 1.5만 |
|---|
| 2026.01.21 | ₩5,749 | ₩6,030 | ₩5,373 | ₩5,990 | +4.20% | 2.7만 |
|---|
| 2026.01.20 | ₩5,976 | ₩5,976 | ₩5,749 | ₩5,856 | -2.02% | 1.4만 |
|---|
| 2026.01.16 | ₩6,807 | ₩6,807 | ₩5,909 | ₩6,110 | -10.24% | 14.9만 |
|---|
| 2026.01.15 | ₩6,486 | ₩6,754 | ₩6,271 | ₩6,754 | +4.13% | 3.2만 |
|---|
| 2026.01.14 | ₩6,057 | ₩6,512 | ₩6,030 | ₩6,486 | +7.08% | 5.9만 |
|---|
| 2026.01.13 | ₩5,909 | ₩6,218 | ₩5,467 | ₩6,151 | +4.08% | 4.9만 |
|---|
| 2026.01.12 | ₩5,507 | ₩6,088 | ₩5,507 | ₩5,936 | +7.79% | 10.4만 |
|---|
| 2026.01.09 | ₩5,440 | ₩5,601 | ₩5,363 | ₩5,601 | +2.96% | 1.4만 |
|---|
| 2026.01.08 | ₩5,045 | ₩5,507 | ₩4,837 | ₩5,481 | +8.63% | 4.8만 |
|---|
| 2026.01.07 | ₩4,985 | ₩5,440 | ₩4,891 | ₩4,998 | +0.27% | 5.3만 |
|---|
| 2026.01.06 | ₩5,092 | ₩5,092 | ₩4,784 | ₩5,065 | -0.53% | 1.4만 |
|---|
| 2026.01.05 | ₩4,837 | ₩5,105 | ₩4,808 | ₩5,025 | +3.88% | 2.1만 |
|---|
| 2026.01.02 | ₩4,543 | ₩4,797 | ₩4,449 | ₩4,797 | +5.60% | 1.4만 |
|---|
| 2025.12.31 | ₩4,744 | ₩4,867 | ₩4,462 | ₩4,462 | -5.93% | 5.8만 |
|---|
| 2025.12.30 | ₩4,971 | ₩5,025 | ₩4,757 | ₩4,824 | -2.96% | 4.4만 |
|---|
| 2025.12.29 | ₩4,677 | ₩5,320 | ₩4,677 | ₩5,025 | +7.45% | 194.5만 |
|---|
| 2025.12.26 | ₩5,266 | ₩5,382 | ₩5,092 | ₩5,243 | -0.43% | 1.5만 |
|---|
| 2025.12.24 | ₩5,481 | ₩5,481 | ₩5,239 | ₩5,360 | -2.20% | 8.4천 |
|---|
| 2025.12.23 | ₩5,333 | ₩5,461 | ₩5,179 | ₩5,373 | +0.75% | 3.5만 |
|---|
| 2025.12.22 | ₩5,293 | ₩5,400 | ₩5,213 | ₩5,400 | +2.03% | 2만 |
|---|
| 2025.12.19 | ₩5,159 | ₩5,333 | ₩5,072 | ₩5,333 | +3.38% | 1.4만 |
|---|
| 2025.12.18 | ₩5,119 | ₩5,199 | ₩5,038 | ₩5,132 | +0.26% | 2만 |
|---|
| 2025.12.17 | ₩4,904 | ₩5,294 | ₩4,904 | ₩5,025 | +2.46% | 6.3만 |
|---|
| 2025.12.16 | ₩5,172 | ₩5,183 | ₩4,784 | ₩4,918 | -4.92% | 2.7만 |
|---|
| 2025.12.15 | ₩5,266 | ₩5,344 | ₩5,038 | ₩5,199 | -1.27% | 7.3만 |
|---|
| 2025.12.12 | ₩5,360 | ₩5,467 | ₩5,253 | ₩5,253 | -2.00% | 4.9만 |
|---|
| 2025.12.11 | ₩5,521 | ₩5,561 | ₩5,199 | ₩5,387 | -2.43% | 2.7만 |
|---|
| 2025.12.10 | ₩5,554 | ₩5,708 | ₩5,379 | ₩5,601 | +0.84% | 4.5만 |
|---|
| 2025.12.09 | ₩5,333 | ₩5,883 | ₩5,239 | ₩5,749 | +7.79% | 14.9만 |
|---|
| 2025.12.08 | ₩5,226 | ₩5,494 | ₩5,226 | ₩5,387 | +3.08% | 3.8만 |
|---|
| 2025.12.05 | ₩5,347 | ₩5,652 | ₩5,159 | ₩5,548 | +3.76% | 11만 |
|---|
| 2025.12.04 | ₩4,884 | ₩5,561 | ₩4,770 | ₩5,561 | +13.85% | 28.7만 |
|---|
| 2025.12.03 | ₩5,132 | ₩5,548 | ₩4,904 | ₩5,239 | +2.09% | 2103.5만 |
|---|
| 2025.12.02 | ₩4,529 | ₩4,730 | ₩4,529 | ₩4,690 | +3.55% | 6.5천 |
|---|
| 2025.12.01 | ₩4,636 | ₩4,690 | ₩4,415 | ₩4,476 | -3.47% | 2.7만 |
|---|
| 2025.11.28 | ₩4,556 | ₩4,851 | ₩4,462 | ₩4,636 | +1.76% | 2.4만 |
|---|
| 2025.11.26 | ₩4,167 | ₩4,502 | ₩4,167 | ₩4,442 | +6.59% | 1.9만 |
|---|
| 2025.11.25 | ₩4,047 | ₩4,339 | ₩4,047 | ₩4,234 | +4.64% | 3.2만 |
|---|
| 2025.11.24 | ₩4,167 | ₩4,167 | ₩3,913 | ₩4,033 | -3.22% | 3.4만 |
|---|
| 2025.11.21 | ₩4,382 | ₩4,516 | ₩4,167 | ₩4,248 | -3.06% | 3.7만 |
|---|
| 2025.11.20 | ₩4,878 | ₩4,957 | ₩4,395 | ₩4,395 | -9.89% | 2.9만 |
|---|
| 2025.11.19 | ₩4,703 | ₩4,878 | ₩4,643 | ₩4,703 | 0.00% | 2만 |
|---|
| 2025.11.18 | ₩4,724 | ₩4,918 | ₩4,635 | ₩4,717 | -0.14% | 3.7만 |
|---|
| 2025.11.17 | ₩5,052 | ₩5,213 | ₩4,596 | ₩4,596 | -9.02% | 6.9만 |
|---|
| 2025.11.14 | ₩5,360 | ₩5,360 | ₩4,962 | ₩5,119 | -4.50% | 3.5만 |
|---|
| 2025.11.13 | ₩5,414 | ₩5,708 | ₩5,333 | ₩5,561 | +2.72% | 1.4만 |
|---|
| 2025.11.12 | ₩5,628 | ₩5,695 | ₩5,418 | ₩5,568 | -1.07% | 2.1만 |
|---|
| 2025.11.11 | ₩5,266 | ₩5,755 | ₩5,146 | ₩5,722 | +8.65% | 2.6만 |
|---|
| 2025.11.10 | ₩5,226 | ₩5,494 | ₩5,080 | ₩5,461 | +4.49% | 4.6만 |
|---|
| 2025.11.07 | ₩5,025 | ₩5,213 | ₩4,827 | ₩5,213 | +3.73% | 3.2만 |
|---|
| 2025.11.06 | ₩4,811 | ₩5,253 | ₩4,663 | ₩5,132 | +6.69% | 4.4만 |
|---|
| 2025.11.05 | ₩4,610 | ₩5,079 | ₩4,556 | ₩4,904 | +6.40% | 4.7만 |
|---|
| 2025.11.04 | ₩4,697 | ₩4,958 | ₩4,572 | ₩4,784 | +1.85% | 65.3만 |
|---|
| 2025.11.03 | ₩5,574 | ₩5,574 | ₩5,105 | ₩5,119 | -8.17% | 6.5만 |
|---|
| 2025.10.31 | ₩5,869 | ₩6,043 | ₩5,373 | ₩5,615 | -4.34% | 7.3만 |
|---|
| 2025.10.30 | ₩5,909 | ₩6,037 | ₩5,085 | ₩5,534 | -6.35% | 17.8만 |
|---|
| 2025.10.29 | ₩6,365 | ₩6,432 | ₩6,097 | ₩6,137 | -3.58% | 3.8만 |
|---|
| 2025.10.28 | ₩6,499 | ₩6,526 | ₩6,325 | ₩6,325 | -2.68% | 1.3만 |
|---|
| 2025.10.27 | ₩6,606 | ₩6,620 | ₩6,392 | ₩6,526 | -1.22% | 2.3만 |
|---|
| 2025.10.24 | ₩6,419 | ₩6,486 | ₩6,298 | ₩6,486 | +1.04% | 1.3만 |
|---|
| 2025.10.23 | ₩6,378 | ₩6,405 | ₩6,124 | ₩6,352 | -0.42% | 4.2만 |
|---|
| 2025.10.22 | ₩6,459 | ₩6,486 | ₩6,030 | ₩6,285 | -2.70% | 3.1만 |
|---|
| 2025.10.21 | ₩6,298 | ₩6,512 | ₩6,298 | ₩6,392 | +1.49% | 1.9만 |
|---|
| 2025.10.20 | ₩6,218 | ₩6,633 | ₩6,204 | ₩6,566 | +5.60% | 4.5만 |
|---|
| 2025.10.17 | ₩6,566 | ₩6,700 | ₩6,124 | ₩6,244 | -4.90% | 7.5만 |
|---|
| 2025.10.16 | ₩6,888 | ₩6,961 | ₩6,231 | ₩6,606 | -4.09% | 57.4만 |
|---|
| 2025.10.15 | ₩6,727 | ₩6,968 | ₩6,471 | ₩6,767 | +0.60% | 9.4만 |
|---|
| 2025.10.14 | ₩6,285 | ₩6,633 | ₩6,030 | ₩6,566 | +4.48% | 5.6만 |
|---|
| 2025.10.13 | ₩6,084 | ₩6,526 | ₩6,043 | ₩6,365 | +4.63% | 7.6만 |
|---|
| 2025.10.10 | ₩6,405 | ₩6,566 | ₩5,964 | ₩6,070 | -5.23% | 10.3만 |
|---|