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 | ₩2,589 | ₩2,589 | ₩2,543 | ₩2,549 | -1.55% | 1만 |
| 2026.10.08 | ₩2,710 | ₩2,736 | ₩2,549 | ₩2,563 | -5.42% | 2.3만 |
| 2026.10.07 | ₩2,818 | ₩2,818 | ₩2,710 | ₩2,710 | -3.84% | 3.1천 |
| 2026.10.06 | ₩2,750 | ₩2,852 | ₩2,750 | ₩2,803 | +1.94% | 8.2천 |
| 2026.10.05 | ₩2,803 | ₩2,843 | ₩2,790 | ₩2,796 | -0.24% | 2.4천 |
| 2026.10.02 | ₩2,803 | ₩2,870 | ₩2,790 | ₩2,870 | +2.38% | 2.8천 |
| 2026.10.01 | ₩2,843 | ₩3,003 | ₩2,763 | ₩2,896 | +1.88% | 1.3만 |
| 2026.09.30 | ₩2,790 | ₩2,836 | ₩2,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,836 |
| +1.67% |
| 2.6천 |
| 2026.09.29 | ₩2,576 | ₩2,896 | ₩2,576 | ₩2,723 | +5.70% | 3.2천 |
|---|
| 2026.09.28 | ₩2,656 | ₩2,923 | ₩2,483 | ₩2,750 | +3.52% | 8.1만 |
|---|
| 2026.09.25 | ₩2,670 | ₩2,937 | ₩2,616 | ₩2,723 | +2.00% | 10.4만 |
|---|
| 2026.09.24 | ₩2,977 | ₩2,977 | ₩2,670 | ₩2,683 | -9.87% | 4.7만 |
|---|
| 2026.09.23 | ₩2,670 | ₩3,030 | ₩2,670 | ₩2,977 | +11.50% | 9.1만 |
|---|
| 2026.09.22 | ₩2,790 | ₩3,094 | ₩2,656 | ₩2,656 | -4.78% | 1.1만 |
|---|
| 2026.09.21 | ₩2,670 | ₩2,799 | ₩2,670 | ₩2,790 | +4.50% | 1.3만 |
|---|
| 2026.09.18 | ₩2,804 | ₩2,923 | ₩2,670 | ₩2,710 | -3.38% | 5.5천 |
|---|
| 2026.09.17 | ₩2,775 | ₩2,883 | ₩2,736 | ₩2,883 | +3.90% | 4.4천 |
|---|
| 2026.09.16 | ₩2,750 | ₩2,970 | ₩2,736 | ₩2,843 | +3.40% | 1.5만 |
|---|
| 2026.09.15 | ₩2,843 | ₩3,055 | ₩2,803 | ₩2,843 | 0.00% | 2만 |
|---|
| 2026.09.14 | ₩3,083 | ₩3,097 | ₩2,830 | ₩2,843 | -7.79% | 2.3만 |
|---|
| 2026.09.11 | ₩3,270 | ₩3,364 | ₩3,070 | ₩3,083 | -5.71% | 4.3만 |
|---|
| 2026.09.10 | ₩2,883 | ₩3,470 | ₩2,830 | ₩3,244 | +12.50% | 206만 |
|---|
| 2026.09.09 | ₩3,083 | ₩3,110 | ₩3,030 | ₩3,070 | -0.43% | 6천 |
|---|
| 2026.09.08 | ₩3,337 | ₩3,337 | ₩3,123 | ₩3,183 | -4.60% | 1.1만 |
|---|
| 2026.09.04 | ₩3,123 | ₩3,381 | ₩3,123 | ₩3,364 | +7.69% | 2.5만 |
|---|
| 2026.09.03 | ₩2,763 | ₩3,137 | ₩2,763 | ₩3,123 | +13.04% | 1.5만 |
|---|
| 2026.09.02 | ₩3,017 | ₩3,137 | ₩2,803 | ₩3,070 | +1.77% | 2만 |
|---|
| 2026.09.01 | ₩3,003 | ₩3,233 | ₩2,923 | ₩3,017 | +0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩2,816 | ₩3,003 | ₩2,816 | ₩3,003 | +6.64% | 7천 |
|---|
| 2026.08.28 | ₩2,670 | ₩2,822 | ₩2,403 | ₩2,822 | +5.70% | 2.8만 |
|---|
| 2026.08.27 | ₩2,776 | ₩2,803 | ₩2,683 | ₩2,683 | -3.37% | 1.2만 |
|---|
| 2026.08.26 | ₩2,810 | ₩2,810 | ₩2,696 | ₩2,710 | -3.56% | 1.3만 |
|---|
| 2026.08.25 | ₩2,803 | ₩2,803 | ₩2,696 | ₩2,776 | -0.95% | 9.1천 |
|---|
| 2026.08.24 | ₩2,910 | ₩3,097 | ₩2,683 | ₩2,683 | -7.80% | 1.7만 |
|---|
| 2026.08.21 | ₩2,990 | ₩3,270 | ₩2,870 | ₩2,870 | -4.02% | 2.5만 |
|---|
| 2026.08.20 | ₩2,990 | ₩3,103 | ₩2,937 | ₩3,017 | +0.89% | 2.6만 |
|---|
| 2026.08.19 | ₩2,977 | ₩3,003 | ₩2,937 | ₩2,950 | -0.90% | 4.3천 |
|---|
| 2026.08.18 | ₩2,963 | ₩3,037 | ₩2,950 | ₩2,950 | -0.45% | 7.1천 |
|---|
| 2026.08.17 | ₩3,173 | ₩3,173 | ₩2,941 | ₩2,950 | -7.03% | 1.2만 |
|---|
| 2026.08.14 | ₩3,110 | ₩3,284 | ₩3,110 | ₩3,177 | +2.15% | 2.5만 |
|---|
| 2026.08.13 | ₩3,245 | ₩3,357 | ₩3,203 | ₩3,217 | -0.86% | 2만 |
|---|
| 2026.08.12 | ₩3,470 | ₩3,470 | ₩3,337 | ₩3,396 | -2.15% | 5.3천 |
|---|
| 2026.08.11 | ₩3,284 | ₩3,284 | ₩3,284 | ₩3,284 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,244 | ₩3,297 | ₩3,244 | ₩3,284 | +1.23% | 8.4천 |
|---|
| 2026.08.07 | ₩3,257 | ₩3,337 | ₩3,244 | ₩3,244 | -0.41% | 7.3천 |
|---|
| 2026.08.06 | ₩3,337 | ₩3,510 | ₩3,244 | ₩3,270 | -2.00% | 5.7천 |
|---|
| 2026.08.05 | ₩3,417 | ₩3,470 | ₩3,217 | ₩3,266 | -4.41% | 1.9만 |
|---|
| 2026.08.04 | ₩3,524 | ₩3,537 | ₩3,417 | ₩3,424 | -2.84% | 7.1천 |
|---|
| 2026.08.03 | ₩3,537 | ₩3,537 | ₩3,417 | ₩3,457 | -2.26% | 4.1천 |
|---|
| 2026.07.31 | ₩3,524 | ₩3,591 | ₩3,524 | ₩3,537 | +0.38% | 4.6천 |
|---|
| 2026.07.30 | ₩3,444 | ₩3,611 | ₩3,417 | ₩3,466 | +0.66% | 1.1만 |
|---|
| 2026.07.29 | ₩3,537 | ₩3,537 | ₩3,440 | ₩3,440 | -2.75% | 2.7천 |
|---|
| 2026.07.28 | ₩3,470 | ₩3,591 | ₩3,457 | ₩3,581 | +3.19% | 1만 |
|---|
| 2026.07.27 | ₩3,484 | ₩3,720 | ₩3,470 | ₩3,484 | 0.00% | 2.1천 |
|---|
| 2026.07.24 | ₩3,524 | ₩3,551 | ₩3,470 | ₩3,470 | -1.52% | 2.7천 |
|---|
| 2026.07.23 | ₩3,497 | ₩3,737 | ₩3,497 | ₩3,537 | +1.15% | 1.9천 |
|---|
| 2026.07.22 | ₩3,671 | ₩3,777 | ₩3,517 | ₩3,591 | -2.18% | 1.1만 |
|---|
| 2026.07.21 | ₩3,497 | ₩3,591 | ₩3,420 | ₩3,591 | +2.67% | 6.9천 |
|---|
| 2026.07.20 | ₩3,417 | ₩3,484 | ₩3,417 | ₩3,430 | +0.39% | 1.5천 |
|---|
| 2026.07.17 | ₩3,724 | ₩3,724 | ₩3,404 | ₩3,425 | -8.03% | 3.8천 |
|---|
| 2026.07.16 | ₩3,577 | ₩3,591 | ₩3,457 | ₩3,457 | -3.36% | 5.6천 |
|---|
| 2026.07.15 | ₩3,584 | ₩3,584 | ₩3,470 | ₩3,524 | -1.68% | 2.7천 |
|---|
| 2026.07.14 | ₩3,417 | ₩3,470 | ₩3,417 | ₩3,470 | +1.56% | 3.9천 |
|---|
| 2026.07.13 | ₩3,492 | ₩3,522 | ₩3,417 | ₩3,417 | -2.14% | 1.4천 |
|---|
| 2026.07.10 | ₩3,497 | ₩3,577 | ₩3,460 | ₩3,460 | -1.07% | 3.1천 |
|---|
| 2026.07.09 | ₩3,517 | ₩3,563 | ₩3,430 | ₩3,430 | -2.47% | 2천 |
|---|
| 2026.07.08 | ₩3,510 | ₩3,637 | ₩3,444 | ₩3,457 | -1.52% | 5.2천 |
|---|
| 2026.07.07 | ₩3,537 | ₩3,591 | ₩3,457 | ₩3,591 | +1.51% | 4.4천 |
|---|
| 2026.07.06 | ₩3,551 | ₩3,724 | ₩3,537 | ₩3,577 | +0.75% | 4.7천 |
|---|
| 2026.07.02 | ₩3,729 | ₩3,751 | ₩3,564 | ₩3,564 | -4.44% | 4천 |
|---|
| 2026.07.01 | ₩3,631 | ₩3,724 | ₩3,591 | ₩3,591 | -1.10% | 5.3천 |
|---|
| 2026.06.30 | ₩3,591 | ₩3,737 | ₩3,524 | ₩3,537 | -1.49% | 7.2천 |
|---|
| 2026.06.29 | ₩3,537 | ₩3,671 | ₩3,470 | ₩3,524 | -0.38% | 1.5만 |
|---|
| 2026.06.26 | ₩3,444 | ₩3,631 | ₩3,444 | ₩3,484 | +1.16% | 1.9만 |
|---|
| 2026.06.25 | ₩3,564 | ₩3,571 | ₩3,457 | ₩3,457 | -3.00% | 9.7천 |
|---|
| 2026.06.24 | ₩3,684 | ₩3,817 | ₩3,551 | ₩3,551 | -3.62% | 9.3천 |
|---|
| 2026.06.23 | ₩3,631 | ₩3,737 | ₩3,551 | ₩3,604 | -0.74% | 7.6천 |
|---|
| 2026.06.22 | ₩3,751 | ₩3,751 | ₩3,604 | ₩3,631 | -3.20% | 8.7천 |
|---|
| 2026.06.18 | ₩3,858 | ₩3,924 | ₩3,804 | ₩3,817 | -1.04% | 1만 |
|---|
| 2026.06.17 | ₩3,911 | ₩4,004 | ₩3,870 | ₩3,884 | -0.68% | 6.5천 |
|---|
| 2026.06.16 | ₩4,018 | ₩4,018 | ₩3,844 | ₩3,871 | -3.65% | 1.3만 |
|---|
| 2026.06.15 | ₩4,071 | ₩4,071 | ₩3,824 | ₩3,871 | -4.92% | 1.5만 |
|---|
| 2026.06.12 | ₩3,884 | ₩4,124 | ₩3,884 | ₩3,938 | +1.37% | 1.2만 |
|---|
| 2026.06.11 | ₩4,138 | ₩4,138 | ₩3,858 | ₩3,924 | -5.16% | 6.6천 |
|---|
| 2026.06.10 | ₩3,804 | ₩4,071 | ₩3,777 | ₩3,777 | -0.70% | 1.9만 |
|---|
| 2026.06.09 | ₩3,964 | ₩4,064 | ₩3,764 | ₩3,804 | -4.04% | 2만 |
|---|
| 2026.06.08 | ₩3,951 | ₩4,178 | ₩3,764 | ₩3,884 | -1.69% | 2만 |
|---|
| 2026.06.05 | ₩4,218 | ₩4,385 | ₩3,871 | ₩3,898 | -7.59% | 5.8만 |
|---|
| 2026.06.04 | ₩4,311 | ₩4,338 | ₩4,138 | ₩4,231 | -1.86% | 2.1만 |
|---|
| 2026.06.03 | ₩4,698 | ₩4,805 | ₩4,151 | ₩4,191 | -10.80% | 2.5만 |
|---|
| 2026.06.02 | ₩5,059 | ₩5,099 | ₩4,685 | ₩4,805 | -5.01% | 1.6만 |
|---|
| 2026.06.01 | ₩5,045 | ₩5,126 | ₩4,925 | ₩5,086 | +0.79% | 3.2만 |
|---|
| 2026.05.29 | ₩4,952 | ₩5,045 | ₩4,819 | ₩4,932 | -0.40% | 3.8만 |
|---|
| 2026.05.28 | ₩4,605 | ₩5,057 | ₩4,605 | ₩4,952 | +7.54% | 4.1만 |
|---|
| 2026.05.27 | ₩4,178 | ₩4,672 | ₩4,178 | ₩4,605 | +10.22% | 4.3만 |
|---|
| 2026.05.26 | ₩4,018 | ₩4,298 | ₩4,004 | ₩4,138 | +2.99% | 2.3만 |
|---|
| 2026.05.22 | ₩4,084 | ₩4,378 | ₩3,991 | ₩4,018 | -1.63% | 5.4만 |
|---|
| 2026.05.21 | ₩3,623 | ₩4,218 | ₩3,623 | ₩4,218 | +16.43% | 2.9만 |
|---|
| 2026.05.20 | ₩3,604 | ₩3,831 | ₩3,537 | ₩3,811 | +5.74% | 1.2만 |
|---|
| 2026.05.19 | ₩3,831 | ₩3,831 | ₩3,524 | ₩3,551 | -7.32% | 3.4만 |
|---|
| 2026.05.18 | ₩3,951 | ₩4,004 | ₩3,851 | ₩3,924 | -0.68% | 1.5만 |
|---|
| 2026.05.15 | ₩3,991 | ₩4,044 | ₩3,737 | ₩3,991 | 0.00% | 4.6만 |
|---|
| 2026.05.14 | ₩4,004 | ₩4,058 | ₩3,871 | ₩4,018 | +0.33% | 2.3만 |
|---|
| 2026.05.13 | ₩4,004 | ₩4,218 | ₩3,858 | ₩4,124 | +3.00% | 4.6만 |
|---|
| 2026.05.12 | ₩3,804 | ₩4,004 | ₩3,777 | ₩4,004 | +5.26% | 5.7만 |
|---|
| 2026.05.11 | ₩3,657 | ₩4,058 | ₩3,657 | ₩3,884 | +6.20% | 7.6만 |
|---|
| 2026.05.08 | ₩4,725 | ₩4,725 | ₩3,404 | ₩3,644 | -22.88% | 14만 |
|---|
| 2026.05.07 | ₩4,445 | ₩4,722 | ₩4,445 | ₩4,538 | +2.10% | 22.2만 |
|---|
| 2026.05.06 | ₩4,298 | ₩4,605 | ₩4,298 | ₩4,498 | +4.66% | 2.3만 |
|---|
| 2026.05.05 | ₩4,124 | ₩4,538 | ₩4,098 | ₩4,231 | +2.59% | 1.8만 |
|---|
| 2026.05.04 | ₩4,338 | ₩4,458 | ₩4,084 | ₩4,151 | -4.31% | 3만 |
|---|
| 2026.05.01 | ₩4,151 | ₩4,358 | ₩4,151 | ₩4,225 | +1.77% | 1.7만 |
|---|
| 2026.04.30 | ₩4,431 | ₩4,505 | ₩4,124 | ₩4,178 | -5.72% | 1.1만 |
|---|
| 2026.04.29 | ₩4,430 | ₩4,657 | ₩4,405 | ₩4,458 | +0.63% | 9.6천 |
|---|
| 2026.04.28 | ₩4,538 | ₩4,772 | ₩4,525 | ₩4,525 | -0.29% | 4.2만 |
|---|
| 2026.04.27 | ₩4,592 | ₩4,645 | ₩4,466 | ₩4,592 | 0.00% | 2만 |
|---|
| 2026.04.24 | ₩4,605 | ₩4,605 | ₩4,044 | ₩4,578 | -0.58% | 4.7만 |
|---|
| 2026.04.23 | ₩4,378 | ₩4,605 | ₩4,205 | ₩4,538 | +3.66% | 5.9만 |
|---|
| 2026.04.22 | ₩4,405 | ₩4,425 | ₩4,158 | ₩4,311 | -2.12% | 1만 |
|---|
| 2026.04.21 | ₩4,378 | ₩4,472 | ₩4,044 | ₩4,311 | -1.52% | 1.2만 |
|---|
| 2026.04.20 | ₩4,218 | ₩4,598 | ₩3,991 | ₩4,271 | +1.27% | 12.3만 |
|---|
| 2026.04.17 | ₩3,964 | ₩4,218 | ₩3,964 | ₩4,044 | +2.02% | 2.7만 |
|---|
| 2026.04.16 | ₩3,858 | ₩4,004 | ₩3,777 | ₩3,924 | +1.73% | 1만 |
|---|
| 2026.04.15 | ₩3,764 | ₩3,964 | ₩3,631 | ₩3,938 | +4.61% | 2.4만 |
|---|
| 2026.04.14 | ₩3,804 | ₩3,951 | ₩3,804 | ₩3,817 | +0.35% | 5.3만 |
|---|
| 2026.04.13 | ₩3,858 | ₩3,878 | ₩3,751 | ₩3,791 | -1.73% | 1.1만 |
|---|
| 2026.04.10 | ₩3,699 | ₩3,938 | ₩3,551 | ₩3,938 | +6.46% | 2.5만 |
|---|
| 2026.04.09 | ₩3,711 | ₩3,844 | ₩3,697 | ₩3,697 | -0.36% | 1.1만 |
|---|
| 2026.04.08 | ₩3,737 | ₩3,804 | ₩3,524 | ₩3,697 | -1.07% | 1.5만 |
|---|
| 2026.04.07 | ₩3,751 | ₩3,837 | ₩3,737 | ₩3,804 | +1.42% | 2.2만 |
|---|
| 2026.04.06 | ₩3,444 | ₩3,804 | ₩3,444 | ₩3,724 | +8.14% | 2.2만 |
|---|
| 2026.04.02 | ₩3,704 | ₩3,934 | ₩3,421 | ₩3,737 | +0.90% | 2.2만 |
|---|
| 2026.04.01 | ₩3,777 | ₩3,894 | ₩3,711 | ₩3,817 | +1.06% | 8.3천 |
|---|
| 2026.03.31 | ₩3,576 | ₩3,737 | ₩3,564 | ₩3,737 | +4.52% | 1.6만 |
|---|
| 2026.03.30 | ₩3,551 | ₩3,631 | ₩3,444 | ₩3,577 | +0.75% | 1.7만 |
|---|
| 2026.03.27 | ₩3,657 | ₩3,657 | ₩3,230 | ₩3,537 | -3.28% | 5.1만 |
|---|
| 2026.03.26 | ₩3,671 | ₩3,684 | ₩3,510 | ₩3,591 | -2.18% | 1.1만 |
|---|
| 2026.03.25 | ₩3,537 | ₩3,817 | ₩3,537 | ₩3,631 | +2.64% | 5.2만 |
|---|
| 2026.03.24 | ₩3,337 | ₩3,497 | ₩3,217 | ₩3,497 | +4.80% | 2.6만 |
|---|
| 2026.03.23 | ₩3,337 | ₩3,551 | ₩3,248 | ₩3,404 | +2.00% | 3.7만 |
|---|
| 2026.03.20 | ₩3,817 | ₩3,871 | ₩3,390 | ₩3,484 | -8.74% | 5.9만 |
|---|
| 2026.03.19 | ₩3,911 | ₩3,911 | ₩3,631 | ₩3,791 | -3.07% | 3.7만 |
|---|
| 2026.03.18 | ₩3,978 | ₩3,990 | ₩3,777 | ₩3,911 | -1.68% | 2.4만 |
|---|
| 2026.03.17 | ₩4,019 | ₩4,044 | ₩3,871 | ₩3,898 | -3.02% | 1.7만 |
|---|
| 2026.03.16 | ₩4,058 | ₩4,118 | ₩3,924 | ₩4,071 | +0.33% | 3.5만 |
|---|
| 2026.03.13 | ₩4,138 | ₩4,218 | ₩4,098 | ₩4,138 | 0.00% | 2.1만 |
|---|
| 2026.03.12 | ₩4,231 | ₩4,351 | ₩4,058 | ₩4,218 | -0.32% | 3.4만 |
|---|
| 2026.03.11 | ₩4,258 | ₩4,298 | ₩4,178 | ₩4,298 | +0.94% | 2.9만 |
|---|
| 2026.03.10 | ₩4,258 | ₩4,305 | ₩4,165 | ₩4,178 | -1.88% | 5.7만 |
|---|
| 2026.03.09 | ₩4,285 | ₩4,552 | ₩4,111 | ₩4,472 | +4.36% | 7.6만 |
|---|
| 2026.03.06 | ₩4,311 | ₩4,565 | ₩4,124 | ₩4,391 | +1.86% | 22.5만 |
|---|
| 2026.03.05 | ₩4,418 | ₩4,752 | ₩4,138 | ₩4,685 | +6.04% | 973.5만 |
|---|
| 2026.03.04 | ₩4,351 | ₩4,472 | ₩4,338 | ₩4,351 | 0.00% | 3.6천 |
|---|
| 2026.03.03 | ₩4,285 | ₩4,592 | ₩4,285 | ₩4,338 | +1.25% | 5.1천 |
|---|
| 2026.03.02 | ₩4,485 | ₩4,730 | ₩4,285 | ₩4,298 | -4.17% | 6.4천 |
|---|
| 2026.02.27 | ₩4,486 | ₩4,618 | ₩4,481 | ₩4,485 | -0.03% | 4.3천 |
|---|
| 2026.02.26 | ₩4,605 | ₩4,612 | ₩4,431 | ₩4,565 | -0.87% | 7.6천 |
|---|
| 2026.02.25 | ₩4,538 | ₩4,765 | ₩4,525 | ₩4,552 | +0.29% | 1.8만 |
|---|
| 2026.02.24 | ₩4,565 | ₩4,592 | ₩4,285 | ₩4,458 | -2.34% | 1.4만 |
|---|
| 2026.02.23 | ₩4,765 | ₩4,779 | ₩4,605 | ₩4,618 | -3.08% | 6천 |
|---|
| 2026.02.20 | ₩4,578 | ₩4,939 | ₩4,578 | ₩4,779 | +4.37% | 2.2만 |
|---|
| 2026.02.19 | ₩4,472 | ₩4,925 | ₩4,431 | ₩4,538 | +1.49% | 2.9만 |
|---|
| 2026.02.18 | ₩4,872 | ₩4,955 | ₩4,271 | ₩4,552 | -6.58% | 22.8만 |
|---|
| 2026.02.17 | ₩4,672 | ₩4,672 | ₩4,565 | ₩4,672 | 0.00% | 1만 |
|---|
| 2026.02.13 | ₩4,405 | ₩4,859 | ₩4,341 | ₩4,672 | +6.06% | 2.9만 |
|---|
| 2026.02.12 | ₩4,672 | ₩4,672 | ₩4,405 | ₩4,458 | -4.57% | 4.5천 |
|---|
| 2026.02.11 | ₩4,698 | ₩4,698 | ₩4,418 | ₩4,538 | -3.41% | 7.6천 |
|---|
| 2026.02.10 | ₩4,632 | ₩4,645 | ₩4,472 | ₩4,592 | -0.86% | 1.3만 |
|---|
| 2026.02.09 | ₩4,658 | ₩4,672 | ₩4,538 | ₩4,565 | -2.01% | 1.1만 |
|---|
| 2026.02.06 | ₩4,605 | ₩4,765 | ₩4,458 | ₩4,712 | +2.32% | 2만 |
|---|
| 2026.02.05 | ₩4,405 | ₩4,485 | ₩4,271 | ₩4,325 | -1.82% | 1.1만 |
|---|
| 2026.02.04 | ₩4,391 | ₩4,605 | ₩4,351 | ₩4,525 | +3.04% | 9.7천 |
|---|
| 2026.02.03 | ₩4,592 | ₩4,625 | ₩4,245 | ₩4,378 | -4.65% | 1.4만 |
|---|
| 2026.02.02 | ₩4,431 | ₩4,585 | ₩4,258 | ₩4,351 | -1.81% | 7.5천 |
|---|
| 2026.01.30 | ₩4,738 | ₩4,738 | ₩4,205 | ₩4,552 | -3.94% | 2.6만 |
|---|
| 2026.01.29 | ₩4,925 | ₩4,925 | ₩4,572 | ₩4,605 | -6.50% | 4만 |
|---|
| 2026.01.28 | ₩5,072 | ₩5,072 | ₩4,845 | ₩4,925 | -2.89% | 1.3만 |
|---|
| 2026.01.27 | ₩5,186 | ₩5,186 | ₩4,939 | ₩5,032 | -2.96% | 2.6만 |
|---|
| 2026.01.26 | ₩5,593 | ₩5,593 | ₩4,939 | ₩5,126 | -8.35% | 4.1만 |
|---|
| 2026.01.23 | ₩5,566 | ₩5,780 | ₩5,566 | ₩5,659 | +1.68% | 9.9천 |
|---|
| 2026.01.22 | ₩5,846 | ₩6,047 | ₩5,646 | ₩5,646 | -3.42% | 1.5만 |
|---|
| 2026.01.21 | ₩5,726 | ₩6,007 | ₩5,352 | ₩5,966 | +4.20% | 2.7만 |
|---|
| 2026.01.20 | ₩5,953 | ₩5,953 | ₩5,726 | ₩5,833 | -2.02% | 1.4만 |
|---|
| 2026.01.16 | ₩6,781 | ₩6,781 | ₩5,886 | ₩6,087 | -10.24% | 14.9만 |
|---|
| 2026.01.15 | ₩6,460 | ₩6,727 | ₩6,247 | ₩6,727 | +4.13% | 3.2만 |
|---|
| 2026.01.14 | ₩6,033 | ₩6,487 | ₩6,007 | ₩6,460 | +7.08% | 5.9만 |
|---|
| 2026.01.13 | ₩5,886 | ₩6,193 | ₩5,446 | ₩6,127 | +4.08% | 4.9만 |
|---|
| 2026.01.12 | ₩5,486 | ₩6,064 | ₩5,486 | ₩5,913 | +7.79% | 10.4만 |
|---|
| 2026.01.09 | ₩5,419 | ₩5,579 | ₩5,342 | ₩5,579 | +2.96% | 1.4만 |
|---|
| 2026.01.08 | ₩5,025 | ₩5,486 | ₩4,819 | ₩5,459 | +8.63% | 4.8만 |
|---|
| 2026.01.07 | ₩4,965 | ₩5,419 | ₩4,872 | ₩4,979 | +0.27% | 5.3만 |
|---|
| 2026.01.06 | ₩5,072 | ₩5,072 | ₩4,765 | ₩5,045 | -0.53% | 1.4만 |
|---|
| 2026.01.05 | ₩4,819 | ₩5,086 | ₩4,789 | ₩5,005 | +3.88% | 2.1만 |
|---|
| 2026.01.02 | ₩4,525 | ₩4,779 | ₩4,431 | ₩4,779 | +5.60% | 1.4만 |
|---|
| 2025.12.31 | ₩4,725 | ₩4,848 | ₩4,445 | ₩4,445 | -5.93% | 5.8만 |
|---|
| 2025.12.30 | ₩4,952 | ₩5,005 | ₩4,738 | ₩4,805 | -2.96% | 4.4만 |
|---|
| 2025.12.29 | ₩4,658 | ₩5,299 | ₩4,658 | ₩5,005 | +7.45% | 194.5만 |
|---|
| 2025.12.26 | ₩5,246 | ₩5,360 | ₩5,072 | ₩5,223 | -0.43% | 1.5만 |
|---|
| 2025.12.24 | ₩5,459 | ₩5,459 | ₩5,219 | ₩5,339 | -2.20% | 8.4천 |
|---|
| 2025.12.23 | ₩5,312 | ₩5,439 | ₩5,159 | ₩5,352 | +0.75% | 3.5만 |
|---|
| 2025.12.22 | ₩5,272 | ₩5,379 | ₩5,192 | ₩5,379 | +2.03% | 2만 |
|---|
| 2025.12.19 | ₩5,139 | ₩5,312 | ₩5,052 | ₩5,312 | +3.38% | 1.4만 |
|---|
| 2025.12.18 | ₩5,099 | ₩5,179 | ₩5,019 | ₩5,112 | +0.26% | 2만 |
|---|
| 2025.12.17 | ₩4,885 | ₩5,274 | ₩4,885 | ₩5,005 | +2.46% | 6.3만 |
|---|
| 2025.12.16 | ₩5,152 | ₩5,163 | ₩4,765 | ₩4,899 | -4.92% | 2.7만 |
|---|
| 2025.12.15 | ₩5,246 | ₩5,323 | ₩5,019 | ₩5,179 | -1.27% | 7.3만 |
|---|
| 2025.12.12 | ₩5,339 | ₩5,446 | ₩5,232 | ₩5,232 | -2.00% | 4.9만 |
|---|
| 2025.12.11 | ₩5,499 | ₩5,539 | ₩5,179 | ₩5,366 | -2.43% | 2.7만 |
|---|
| 2025.12.10 | ₩5,533 | ₩5,686 | ₩5,358 | ₩5,579 | +0.84% | 4.5만 |
|---|
| 2025.12.09 | ₩5,312 | ₩5,860 | ₩5,219 | ₩5,726 | +7.79% | 14.9만 |
|---|
| 2025.12.08 | ₩5,206 | ₩5,473 | ₩5,206 | ₩5,366 | +3.08% | 3.8만 |
|---|
| 2025.12.05 | ₩5,326 | ₩5,630 | ₩5,139 | ₩5,526 | +3.76% | 11만 |
|---|
| 2025.12.04 | ₩4,865 | ₩5,539 | ₩4,752 | ₩5,539 | +13.85% | 28.7만 |
|---|
| 2025.12.03 | ₩5,112 | ₩5,526 | ₩4,885 | ₩5,219 | +2.09% | 2103.5만 |
|---|
| 2025.12.02 | ₩4,512 | ₩4,712 | ₩4,512 | ₩4,672 | +3.55% | 6.5천 |
|---|
| 2025.12.01 | ₩4,618 | ₩4,672 | ₩4,398 | ₩4,458 | -3.47% | 2.7만 |
|---|
| 2025.11.28 | ₩4,538 | ₩4,832 | ₩4,445 | ₩4,618 | +1.76% | 2.4만 |
|---|
| 2025.11.26 | ₩4,151 | ₩4,485 | ₩4,151 | ₩4,425 | +6.59% | 1.9만 |
|---|
| 2025.11.25 | ₩4,031 | ₩4,322 | ₩4,031 | ₩4,218 | +4.64% | 3.2만 |
|---|
| 2025.11.24 | ₩4,151 | ₩4,151 | ₩3,898 | ₩4,018 | -3.22% | 3.4만 |
|---|
| 2025.11.21 | ₩4,365 | ₩4,498 | ₩4,151 | ₩4,231 | -3.06% | 3.7만 |
|---|
| 2025.11.20 | ₩4,859 | ₩4,937 | ₩4,378 | ₩4,378 | -9.89% | 2.9만 |
|---|
| 2025.11.19 | ₩4,685 | ₩4,859 | ₩4,625 | ₩4,685 | 0.00% | 2만 |
|---|
| 2025.11.18 | ₩4,705 | ₩4,899 | ₩4,617 | ₩4,698 | -0.14% | 3.7만 |
|---|
| 2025.11.17 | ₩5,032 | ₩5,192 | ₩4,578 | ₩4,578 | -9.02% | 6.9만 |
|---|
| 2025.11.14 | ₩5,339 | ₩5,339 | ₩4,943 | ₩5,099 | -4.50% | 3.5만 |
|---|
| 2025.11.13 | ₩5,393 | ₩5,686 | ₩5,312 | ₩5,539 | +2.72% | 1.4만 |
|---|
| 2025.11.12 | ₩5,606 | ₩5,673 | ₩5,397 | ₩5,546 | -1.07% | 2.1만 |
|---|
| 2025.11.11 | ₩5,246 | ₩5,733 | ₩5,126 | ₩5,700 | +8.65% | 2.6만 |
|---|
| 2025.11.10 | ₩5,206 | ₩5,473 | ₩5,060 | ₩5,439 | +4.49% | 4.6만 |
|---|
| 2025.11.07 | ₩5,005 | ₩5,192 | ₩4,808 | ₩5,192 | +3.73% | 3.2만 |
|---|
| 2025.11.06 | ₩4,792 | ₩5,232 | ₩4,645 | ₩5,112 | +6.69% | 4.4만 |
|---|
| 2025.11.05 | ₩4,592 | ₩5,059 | ₩4,538 | ₩4,885 | +6.40% | 4.7만 |
|---|
| 2025.11.04 | ₩4,678 | ₩4,939 | ₩4,554 | ₩4,765 | +1.85% | 65.3만 |
|---|
| 2025.11.03 | ₩5,553 | ₩5,553 | ₩5,086 | ₩5,099 | -8.17% | 6.5만 |
|---|
| 2025.10.31 | ₩5,846 | ₩6,020 | ₩5,352 | ₩5,593 | -4.34% | 7.3만 |
|---|
| 2025.10.30 | ₩5,886 | ₩6,013 | ₩5,065 | ₩5,513 | -6.35% | 17.8만 |
|---|
| 2025.10.29 | ₩6,340 | ₩6,407 | ₩6,073 | ₩6,113 | -3.58% | 3.8만 |
|---|
| 2025.10.28 | ₩6,474 | ₩6,500 | ₩6,300 | ₩6,300 | -2.68% | 1.3만 |
|---|
| 2025.10.27 | ₩6,580 | ₩6,594 | ₩6,367 | ₩6,500 | -1.22% | 2.3만 |
|---|
| 2025.10.24 | ₩6,394 | ₩6,460 | ₩6,273 | ₩6,460 | +1.04% | 1.3만 |
|---|
| 2025.10.23 | ₩6,354 | ₩6,380 | ₩6,100 | ₩6,327 | -0.42% | 4.2만 |
|---|
| 2025.10.22 | ₩6,434 | ₩6,460 | ₩6,007 | ₩6,260 | -2.70% | 3.1만 |
|---|
| 2025.10.21 | ₩6,273 | ₩6,487 | ₩6,273 | ₩6,367 | +1.49% | 1.9만 |
|---|
| 2025.10.20 | ₩6,193 | ₩6,607 | ₩6,180 | ₩6,540 | +5.60% | 4.5만 |
|---|
| 2025.10.17 | ₩6,540 | ₩6,674 | ₩6,100 | ₩6,220 | -4.90% | 7.5만 |
|---|
| 2025.10.16 | ₩6,861 | ₩6,934 | ₩6,207 | ₩6,580 | -4.09% | 57.4만 |
|---|
| 2025.10.15 | ₩6,701 | ₩6,941 | ₩6,446 | ₩6,741 | +0.60% | 9.4만 |
|---|
| 2025.10.14 | ₩6,260 | ₩6,607 | ₩6,007 | ₩6,540 | +4.48% | 5.6만 |
|---|
| 2025.10.13 | ₩6,060 | ₩6,500 | ₩6,020 | ₩6,340 | +4.63% | 7.6만 |
|---|
| 2025.10.10 | ₩6,380 | ₩6,540 | ₩5,941 | ₩6,047 | -5.23% | 10.3만 |
|---|