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 | ₩2,592 | ₩2,592 | ₩2,545 | ₩2,552 | -1.55% | 1만 |
| 2026.10.08 | ₩2,712 | ₩2,739 | ₩2,552 | ₩2,565 | -5.42% | 2.3만 |
| 2026.10.07 | ₩2,821 | ₩2,821 | ₩2,712 | ₩2,712 | -3.84% | 3.1천 |
| 2026.10.06 | ₩2,753 | ₩2,855 | ₩2,753 | ₩2,806 | +1.94% | 8.2천 |
| 2026.10.05 | ₩2,806 | ₩2,846 | ₩2,793 | ₩2,799 | -0.24% | 2.4천 |
| 2026.10.02 | ₩2,806 | ₩2,873 | ₩2,793 | ₩2,873 | +2.38% | 2.8천 |
| 2026.10.01 | ₩2,846 | ₩3,006 | ₩2,766 | ₩2,900 | +1.88% | 1.3만 |
| 2026.09.30 | ₩2,793 | ₩2,839 | ₩2,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,839 |
| +1.67% |
| 2.6천 |
| 2026.09.29 | ₩2,579 | ₩2,900 | ₩2,579 | ₩2,726 | +5.70% | 3.2천 |
|---|
| 2026.09.28 | ₩2,659 | ₩2,926 | ₩2,485 | ₩2,753 | +3.52% | 8.1만 |
|---|
| 2026.09.25 | ₩2,672 | ₩2,940 | ₩2,619 | ₩2,726 | +2.00% | 10.4만 |
|---|
| 2026.09.24 | ₩2,980 | ₩2,980 | ₩2,672 | ₩2,686 | -9.87% | 4.7만 |
|---|
| 2026.09.23 | ₩2,672 | ₩3,033 | ₩2,672 | ₩2,980 | +11.50% | 9.1만 |
|---|
| 2026.09.22 | ₩2,793 | ₩3,097 | ₩2,659 | ₩2,659 | -4.78% | 1.1만 |
|---|
| 2026.09.21 | ₩2,672 | ₩2,802 | ₩2,672 | ₩2,793 | +4.50% | 1.3만 |
|---|
| 2026.09.18 | ₩2,807 | ₩2,926 | ₩2,672 | ₩2,712 | -3.38% | 5.5천 |
|---|
| 2026.09.17 | ₩2,778 | ₩2,886 | ₩2,739 | ₩2,886 | +3.90% | 4.4천 |
|---|
| 2026.09.16 | ₩2,753 | ₩2,973 | ₩2,739 | ₩2,846 | +3.40% | 1.5만 |
|---|
| 2026.09.15 | ₩2,846 | ₩3,059 | ₩2,806 | ₩2,846 | 0.00% | 2만 |
|---|
| 2026.09.14 | ₩3,087 | ₩3,100 | ₩2,833 | ₩2,846 | -7.79% | 2.3만 |
|---|
| 2026.09.11 | ₩3,274 | ₩3,367 | ₩3,073 | ₩3,087 | -5.71% | 4.3만 |
|---|
| 2026.09.10 | ₩2,886 | ₩3,474 | ₩2,833 | ₩3,247 | +12.50% | 206만 |
|---|
| 2026.09.09 | ₩3,087 | ₩3,113 | ₩3,033 | ₩3,073 | -0.43% | 6천 |
|---|
| 2026.09.08 | ₩3,340 | ₩3,340 | ₩3,127 | ₩3,187 | -4.60% | 1.1만 |
|---|
| 2026.09.04 | ₩3,127 | ₩3,385 | ₩3,127 | ₩3,367 | +7.69% | 2.5만 |
|---|
| 2026.09.03 | ₩2,766 | ₩3,140 | ₩2,766 | ₩3,127 | +13.04% | 1.5만 |
|---|
| 2026.09.02 | ₩3,020 | ₩3,140 | ₩2,806 | ₩3,073 | +1.77% | 2만 |
|---|
| 2026.09.01 | ₩3,006 | ₩3,236 | ₩2,926 | ₩3,020 | +0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩2,819 | ₩3,006 | ₩2,819 | ₩3,006 | +6.64% | 7천 |
|---|
| 2026.08.28 | ₩2,672 | ₩2,825 | ₩2,405 | ₩2,825 | +5.70% | 2.8만 |
|---|
| 2026.08.27 | ₩2,779 | ₩2,806 | ₩2,686 | ₩2,686 | -3.37% | 1.2만 |
|---|
| 2026.08.26 | ₩2,813 | ₩2,813 | ₩2,699 | ₩2,712 | -3.56% | 1.3만 |
|---|
| 2026.08.25 | ₩2,806 | ₩2,806 | ₩2,699 | ₩2,779 | -0.95% | 9.1천 |
|---|
| 2026.08.24 | ₩2,913 | ₩3,100 | ₩2,686 | ₩2,686 | -7.80% | 1.7만 |
|---|
| 2026.08.21 | ₩2,993 | ₩3,274 | ₩2,873 | ₩2,873 | -4.02% | 2.5만 |
|---|
| 2026.08.20 | ₩2,993 | ₩3,107 | ₩2,940 | ₩3,020 | +0.89% | 2.6만 |
|---|
| 2026.08.19 | ₩2,980 | ₩3,006 | ₩2,940 | ₩2,953 | -0.90% | 4.3천 |
|---|
| 2026.08.18 | ₩2,966 | ₩3,040 | ₩2,953 | ₩2,953 | -0.45% | 7.1천 |
|---|
| 2026.08.17 | ₩3,176 | ₩3,176 | ₩2,944 | ₩2,953 | -7.03% | 1.2만 |
|---|
| 2026.08.14 | ₩3,113 | ₩3,287 | ₩3,113 | ₩3,180 | +2.15% | 2.5만 |
|---|
| 2026.08.13 | ₩3,248 | ₩3,360 | ₩3,207 | ₩3,220 | -0.86% | 2만 |
|---|
| 2026.08.12 | ₩3,474 | ₩3,474 | ₩3,340 | ₩3,399 | -2.15% | 5.3천 |
|---|
| 2026.08.11 | ₩3,287 | ₩3,287 | ₩3,287 | ₩3,287 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,247 | ₩3,300 | ₩3,247 | ₩3,287 | +1.23% | 8.4천 |
|---|
| 2026.08.07 | ₩3,260 | ₩3,340 | ₩3,247 | ₩3,247 | -0.41% | 7.3천 |
|---|
| 2026.08.06 | ₩3,340 | ₩3,514 | ₩3,247 | ₩3,274 | -2.00% | 5.7천 |
|---|
| 2026.08.05 | ₩3,421 | ₩3,474 | ₩3,220 | ₩3,270 | -4.41% | 1.9만 |
|---|
| 2026.08.04 | ₩3,528 | ₩3,541 | ₩3,421 | ₩3,427 | -2.84% | 7.1천 |
|---|
| 2026.08.03 | ₩3,541 | ₩3,541 | ₩3,421 | ₩3,461 | -2.26% | 4.1천 |
|---|
| 2026.07.31 | ₩3,528 | ₩3,594 | ₩3,528 | ₩3,541 | +0.38% | 4.6천 |
|---|
| 2026.07.30 | ₩3,447 | ₩3,614 | ₩3,421 | ₩3,470 | +0.66% | 1.1만 |
|---|
| 2026.07.29 | ₩3,541 | ₩3,541 | ₩3,443 | ₩3,443 | -2.75% | 2.7천 |
|---|
| 2026.07.28 | ₩3,474 | ₩3,594 | ₩3,461 | ₩3,585 | +3.19% | 1만 |
|---|
| 2026.07.27 | ₩3,487 | ₩3,724 | ₩3,474 | ₩3,487 | 0.00% | 2.1천 |
|---|
| 2026.07.24 | ₩3,528 | ₩3,554 | ₩3,474 | ₩3,474 | -1.52% | 2.7천 |
|---|
| 2026.07.23 | ₩3,501 | ₩3,741 | ₩3,501 | ₩3,541 | +1.15% | 1.9천 |
|---|
| 2026.07.22 | ₩3,674 | ₩3,781 | ₩3,521 | ₩3,594 | -2.18% | 1.1만 |
|---|
| 2026.07.21 | ₩3,501 | ₩3,594 | ₩3,423 | ₩3,594 | +2.67% | 6.9천 |
|---|
| 2026.07.20 | ₩3,421 | ₩3,487 | ₩3,421 | ₩3,434 | +0.39% | 1.5천 |
|---|
| 2026.07.17 | ₩3,728 | ₩3,728 | ₩3,407 | ₩3,429 | -8.03% | 3.8천 |
|---|
| 2026.07.16 | ₩3,581 | ₩3,594 | ₩3,461 | ₩3,461 | -3.36% | 5.6천 |
|---|
| 2026.07.15 | ₩3,588 | ₩3,588 | ₩3,474 | ₩3,528 | -1.68% | 2.7천 |
|---|
| 2026.07.14 | ₩3,421 | ₩3,474 | ₩3,421 | ₩3,474 | +1.56% | 3.9천 |
|---|
| 2026.07.13 | ₩3,495 | ₩3,526 | ₩3,421 | ₩3,421 | -2.14% | 1.4천 |
|---|
| 2026.07.10 | ₩3,501 | ₩3,581 | ₩3,463 | ₩3,463 | -1.07% | 3.1천 |
|---|
| 2026.07.09 | ₩3,521 | ₩3,566 | ₩3,434 | ₩3,434 | -2.47% | 2천 |
|---|
| 2026.07.08 | ₩3,514 | ₩3,641 | ₩3,447 | ₩3,461 | -1.52% | 5.2천 |
|---|
| 2026.07.07 | ₩3,541 | ₩3,594 | ₩3,461 | ₩3,594 | +1.51% | 4.4천 |
|---|
| 2026.07.06 | ₩3,554 | ₩3,728 | ₩3,541 | ₩3,581 | +0.75% | 4.7천 |
|---|
| 2026.07.02 | ₩3,733 | ₩3,755 | ₩3,568 | ₩3,568 | -4.44% | 4천 |
|---|
| 2026.07.01 | ₩3,634 | ₩3,728 | ₩3,594 | ₩3,594 | -1.10% | 5.3천 |
|---|
| 2026.06.30 | ₩3,594 | ₩3,741 | ₩3,528 | ₩3,541 | -1.49% | 7.2천 |
|---|
| 2026.06.29 | ₩3,541 | ₩3,674 | ₩3,474 | ₩3,528 | -0.38% | 1.5만 |
|---|
| 2026.06.26 | ₩3,447 | ₩3,634 | ₩3,447 | ₩3,487 | +1.16% | 1.9만 |
|---|
| 2026.06.25 | ₩3,568 | ₩3,574 | ₩3,461 | ₩3,461 | -3.00% | 9.7천 |
|---|
| 2026.06.24 | ₩3,688 | ₩3,821 | ₩3,554 | ₩3,554 | -3.62% | 9.3천 |
|---|
| 2026.06.23 | ₩3,634 | ₩3,741 | ₩3,554 | ₩3,608 | -0.74% | 7.6천 |
|---|
| 2026.06.22 | ₩3,755 | ₩3,755 | ₩3,608 | ₩3,634 | -3.20% | 8.7천 |
|---|
| 2026.06.18 | ₩3,862 | ₩3,928 | ₩3,808 | ₩3,821 | -1.04% | 1만 |
|---|
| 2026.06.17 | ₩3,915 | ₩4,009 | ₩3,874 | ₩3,888 | -0.68% | 6.5천 |
|---|
| 2026.06.16 | ₩4,022 | ₩4,022 | ₩3,848 | ₩3,875 | -3.65% | 1.3만 |
|---|
| 2026.06.15 | ₩4,075 | ₩4,075 | ₩3,828 | ₩3,875 | -4.92% | 1.5만 |
|---|
| 2026.06.12 | ₩3,888 | ₩4,129 | ₩3,888 | ₩3,942 | +1.37% | 1.2만 |
|---|
| 2026.06.11 | ₩4,142 | ₩4,142 | ₩3,862 | ₩3,928 | -5.16% | 6.6천 |
|---|
| 2026.06.10 | ₩3,808 | ₩4,075 | ₩3,781 | ₩3,781 | -0.70% | 1.9만 |
|---|
| 2026.06.09 | ₩3,968 | ₩4,069 | ₩3,768 | ₩3,808 | -4.04% | 2만 |
|---|
| 2026.06.08 | ₩3,955 | ₩4,182 | ₩3,768 | ₩3,888 | -1.69% | 2만 |
|---|
| 2026.06.05 | ₩4,222 | ₩4,389 | ₩3,875 | ₩3,902 | -7.59% | 5.8만 |
|---|
| 2026.06.04 | ₩4,316 | ₩4,343 | ₩4,142 | ₩4,236 | -1.86% | 2.1만 |
|---|
| 2026.06.03 | ₩4,703 | ₩4,810 | ₩4,156 | ₩4,196 | -10.80% | 2.5만 |
|---|
| 2026.06.02 | ₩5,064 | ₩5,104 | ₩4,690 | ₩4,810 | -5.01% | 1.6만 |
|---|
| 2026.06.01 | ₩5,051 | ₩5,131 | ₩4,931 | ₩5,091 | +0.79% | 3.2만 |
|---|
| 2026.05.29 | ₩4,957 | ₩5,051 | ₩4,824 | ₩4,937 | -0.40% | 3.8만 |
|---|
| 2026.05.28 | ₩4,610 | ₩5,063 | ₩4,610 | ₩4,957 | +7.54% | 4.1만 |
|---|
| 2026.05.27 | ₩4,182 | ₩4,677 | ₩4,182 | ₩4,610 | +10.22% | 4.3만 |
|---|
| 2026.05.26 | ₩4,022 | ₩4,302 | ₩4,009 | ₩4,142 | +2.99% | 2.3만 |
|---|
| 2026.05.22 | ₩4,089 | ₩4,383 | ₩3,995 | ₩4,022 | -1.63% | 5.4만 |
|---|
| 2026.05.21 | ₩3,626 | ₩4,222 | ₩3,626 | ₩4,222 | +16.43% | 2.9만 |
|---|
| 2026.05.20 | ₩3,608 | ₩3,835 | ₩3,541 | ₩3,815 | +5.74% | 1.2만 |
|---|
| 2026.05.19 | ₩3,835 | ₩3,835 | ₩3,528 | ₩3,554 | -7.32% | 3.4만 |
|---|
| 2026.05.18 | ₩3,955 | ₩4,009 | ₩3,855 | ₩3,928 | -0.68% | 1.5만 |
|---|
| 2026.05.15 | ₩3,995 | ₩4,049 | ₩3,741 | ₩3,995 | 0.00% | 4.6만 |
|---|
| 2026.05.14 | ₩4,009 | ₩4,062 | ₩3,875 | ₩4,022 | +0.33% | 2.3만 |
|---|
| 2026.05.13 | ₩4,009 | ₩4,222 | ₩3,862 | ₩4,129 | +3.00% | 4.6만 |
|---|
| 2026.05.12 | ₩3,808 | ₩4,009 | ₩3,781 | ₩4,009 | +5.26% | 5.7만 |
|---|
| 2026.05.11 | ₩3,661 | ₩4,062 | ₩3,661 | ₩3,888 | +6.20% | 7.6만 |
|---|
| 2026.05.08 | ₩4,730 | ₩4,730 | ₩3,407 | ₩3,648 | -22.88% | 14만 |
|---|
| 2026.05.07 | ₩4,449 | ₩4,727 | ₩4,449 | ₩4,543 | +2.10% | 22.2만 |
|---|
| 2026.05.06 | ₩4,302 | ₩4,610 | ₩4,302 | ₩4,503 | +4.66% | 2.3만 |
|---|
| 2026.05.05 | ₩4,129 | ₩4,543 | ₩4,102 | ₩4,236 | +2.59% | 1.8만 |
|---|
| 2026.05.04 | ₩4,343 | ₩4,463 | ₩4,089 | ₩4,156 | -4.31% | 3만 |
|---|
| 2026.05.01 | ₩4,156 | ₩4,363 | ₩4,156 | ₩4,229 | +1.77% | 1.7만 |
|---|
| 2026.04.30 | ₩4,436 | ₩4,510 | ₩4,129 | ₩4,182 | -5.72% | 1.1만 |
|---|
| 2026.04.29 | ₩4,435 | ₩4,662 | ₩4,409 | ₩4,463 | +0.63% | 9.6천 |
|---|
| 2026.04.28 | ₩4,543 | ₩4,777 | ₩4,530 | ₩4,530 | -0.29% | 4.2만 |
|---|
| 2026.04.27 | ₩4,596 | ₩4,650 | ₩4,471 | ₩4,596 | 0.00% | 2만 |
|---|
| 2026.04.24 | ₩4,610 | ₩4,610 | ₩4,049 | ₩4,583 | -0.58% | 4.7만 |
|---|
| 2026.04.23 | ₩4,383 | ₩4,610 | ₩4,209 | ₩4,543 | +3.66% | 5.9만 |
|---|
| 2026.04.22 | ₩4,409 | ₩4,429 | ₩4,162 | ₩4,316 | -2.12% | 1만 |
|---|
| 2026.04.21 | ₩4,383 | ₩4,476 | ₩4,049 | ₩4,316 | -1.52% | 1.2만 |
|---|
| 2026.04.20 | ₩4,222 | ₩4,603 | ₩3,995 | ₩4,276 | +1.27% | 12.3만 |
|---|
| 2026.04.17 | ₩3,968 | ₩4,222 | ₩3,968 | ₩4,049 | +2.02% | 2.7만 |
|---|
| 2026.04.16 | ₩3,862 | ₩4,009 | ₩3,781 | ₩3,928 | +1.73% | 1만 |
|---|
| 2026.04.15 | ₩3,768 | ₩3,968 | ₩3,634 | ₩3,942 | +4.61% | 2.4만 |
|---|
| 2026.04.14 | ₩3,808 | ₩3,955 | ₩3,808 | ₩3,821 | +0.35% | 5.3만 |
|---|
| 2026.04.13 | ₩3,862 | ₩3,882 | ₩3,755 | ₩3,795 | -1.73% | 1.1만 |
|---|
| 2026.04.10 | ₩3,703 | ₩3,942 | ₩3,554 | ₩3,942 | +6.46% | 2.5만 |
|---|
| 2026.04.09 | ₩3,715 | ₩3,848 | ₩3,701 | ₩3,701 | -0.36% | 1.1만 |
|---|
| 2026.04.08 | ₩3,741 | ₩3,808 | ₩3,528 | ₩3,701 | -1.07% | 1.5만 |
|---|
| 2026.04.07 | ₩3,755 | ₩3,842 | ₩3,741 | ₩3,808 | +1.42% | 2.2만 |
|---|
| 2026.04.06 | ₩3,447 | ₩3,808 | ₩3,447 | ₩3,728 | +8.14% | 2.2만 |
|---|
| 2026.04.02 | ₩3,708 | ₩3,938 | ₩3,425 | ₩3,741 | +0.90% | 2.2만 |
|---|
| 2026.04.01 | ₩3,781 | ₩3,898 | ₩3,715 | ₩3,821 | +1.06% | 8.3천 |
|---|
| 2026.03.31 | ₩3,580 | ₩3,741 | ₩3,568 | ₩3,741 | +4.52% | 1.6만 |
|---|
| 2026.03.30 | ₩3,554 | ₩3,634 | ₩3,447 | ₩3,581 | +0.75% | 1.7만 |
|---|
| 2026.03.27 | ₩3,661 | ₩3,661 | ₩3,234 | ₩3,541 | -3.28% | 5.1만 |
|---|
| 2026.03.26 | ₩3,674 | ₩3,688 | ₩3,514 | ₩3,594 | -2.18% | 1.1만 |
|---|
| 2026.03.25 | ₩3,541 | ₩3,821 | ₩3,541 | ₩3,634 | +2.64% | 5.2만 |
|---|
| 2026.03.24 | ₩3,340 | ₩3,501 | ₩3,220 | ₩3,501 | +4.80% | 2.6만 |
|---|
| 2026.03.23 | ₩3,340 | ₩3,554 | ₩3,251 | ₩3,407 | +2.00% | 3.7만 |
|---|
| 2026.03.20 | ₩3,821 | ₩3,875 | ₩3,394 | ₩3,487 | -8.74% | 5.9만 |
|---|
| 2026.03.19 | ₩3,915 | ₩3,915 | ₩3,634 | ₩3,795 | -3.07% | 3.7만 |
|---|
| 2026.03.18 | ₩3,982 | ₩3,994 | ₩3,781 | ₩3,915 | -1.68% | 2.4만 |
|---|
| 2026.03.17 | ₩4,023 | ₩4,049 | ₩3,875 | ₩3,902 | -3.02% | 1.7만 |
|---|
| 2026.03.16 | ₩4,062 | ₩4,122 | ₩3,928 | ₩4,075 | +0.33% | 3.5만 |
|---|
| 2026.03.13 | ₩4,142 | ₩4,222 | ₩4,102 | ₩4,142 | 0.00% | 2.1만 |
|---|
| 2026.03.12 | ₩4,236 | ₩4,356 | ₩4,062 | ₩4,222 | -0.32% | 3.4만 |
|---|
| 2026.03.11 | ₩4,262 | ₩4,302 | ₩4,182 | ₩4,302 | +0.94% | 2.9만 |
|---|
| 2026.03.10 | ₩4,262 | ₩4,309 | ₩4,169 | ₩4,182 | -1.88% | 5.7만 |
|---|
| 2026.03.09 | ₩4,289 | ₩4,556 | ₩4,115 | ₩4,476 | +4.36% | 7.6만 |
|---|
| 2026.03.06 | ₩4,316 | ₩4,570 | ₩4,129 | ₩4,396 | +1.86% | 22.5만 |
|---|
| 2026.03.05 | ₩4,423 | ₩4,757 | ₩4,142 | ₩4,690 | +6.04% | 973.5만 |
|---|
| 2026.03.04 | ₩4,356 | ₩4,476 | ₩4,343 | ₩4,356 | 0.00% | 3.6천 |
|---|
| 2026.03.03 | ₩4,289 | ₩4,596 | ₩4,289 | ₩4,343 | +1.25% | 5.1천 |
|---|
| 2026.03.02 | ₩4,490 | ₩4,735 | ₩4,289 | ₩4,302 | -4.17% | 6.4천 |
|---|
| 2026.02.27 | ₩4,491 | ₩4,623 | ₩4,486 | ₩4,490 | -0.03% | 4.3천 |
|---|
| 2026.02.26 | ₩4,610 | ₩4,617 | ₩4,436 | ₩4,570 | -0.87% | 7.6천 |
|---|
| 2026.02.25 | ₩4,543 | ₩4,770 | ₩4,530 | ₩4,556 | +0.29% | 1.8만 |
|---|
| 2026.02.24 | ₩4,570 | ₩4,596 | ₩4,289 | ₩4,463 | -2.34% | 1.4만 |
|---|
| 2026.02.23 | ₩4,770 | ₩4,784 | ₩4,610 | ₩4,623 | -3.08% | 6천 |
|---|
| 2026.02.20 | ₩4,583 | ₩4,944 | ₩4,583 | ₩4,784 | +4.37% | 2.2만 |
|---|
| 2026.02.19 | ₩4,476 | ₩4,931 | ₩4,436 | ₩4,543 | +1.49% | 2.9만 |
|---|
| 2026.02.18 | ₩4,877 | ₩4,960 | ₩4,276 | ₩4,556 | -6.58% | 22.8만 |
|---|
| 2026.02.17 | ₩4,677 | ₩4,677 | ₩4,570 | ₩4,677 | 0.00% | 1만 |
|---|
| 2026.02.13 | ₩4,409 | ₩4,864 | ₩4,345 | ₩4,677 | +6.06% | 2.9만 |
|---|
| 2026.02.12 | ₩4,677 | ₩4,677 | ₩4,409 | ₩4,463 | -4.57% | 4.5천 |
|---|
| 2026.02.11 | ₩4,703 | ₩4,703 | ₩4,423 | ₩4,543 | -3.41% | 7.6천 |
|---|
| 2026.02.10 | ₩4,637 | ₩4,650 | ₩4,476 | ₩4,596 | -0.86% | 1.3만 |
|---|
| 2026.02.09 | ₩4,663 | ₩4,677 | ₩4,543 | ₩4,570 | -2.01% | 1.1만 |
|---|
| 2026.02.06 | ₩4,610 | ₩4,770 | ₩4,463 | ₩4,717 | +2.32% | 2만 |
|---|
| 2026.02.05 | ₩4,409 | ₩4,490 | ₩4,276 | ₩4,329 | -1.82% | 1.1만 |
|---|
| 2026.02.04 | ₩4,396 | ₩4,610 | ₩4,356 | ₩4,530 | +3.04% | 9.7천 |
|---|
| 2026.02.03 | ₩4,596 | ₩4,630 | ₩4,249 | ₩4,383 | -4.65% | 1.4만 |
|---|
| 2026.02.02 | ₩4,436 | ₩4,590 | ₩4,262 | ₩4,356 | -1.81% | 7.5천 |
|---|
| 2026.01.30 | ₩4,743 | ₩4,743 | ₩4,209 | ₩4,556 | -3.94% | 2.6만 |
|---|
| 2026.01.29 | ₩4,931 | ₩4,931 | ₩4,576 | ₩4,610 | -6.50% | 4만 |
|---|
| 2026.01.28 | ₩5,077 | ₩5,077 | ₩4,850 | ₩4,931 | -2.89% | 1.3만 |
|---|
| 2026.01.27 | ₩5,191 | ₩5,191 | ₩4,944 | ₩5,037 | -2.96% | 2.6만 |
|---|
| 2026.01.26 | ₩5,599 | ₩5,599 | ₩4,944 | ₩5,131 | -8.35% | 4.1만 |
|---|
| 2026.01.23 | ₩5,572 | ₩5,786 | ₩5,572 | ₩5,665 | +1.68% | 9.9천 |
|---|
| 2026.01.22 | ₩5,852 | ₩6,053 | ₩5,652 | ₩5,652 | -3.42% | 1.5만 |
|---|
| 2026.01.21 | ₩5,732 | ₩6,013 | ₩5,358 | ₩5,973 | +4.20% | 2.7만 |
|---|
| 2026.01.20 | ₩5,959 | ₩5,959 | ₩5,732 | ₩5,839 | -2.02% | 1.4만 |
|---|
| 2026.01.16 | ₩6,788 | ₩6,788 | ₩5,893 | ₩6,093 | -10.24% | 14.9만 |
|---|
| 2026.01.15 | ₩6,467 | ₩6,734 | ₩6,253 | ₩6,734 | +4.13% | 3.2만 |
|---|
| 2026.01.14 | ₩6,040 | ₩6,494 | ₩6,013 | ₩6,467 | +7.08% | 5.9만 |
|---|
| 2026.01.13 | ₩5,893 | ₩6,200 | ₩5,452 | ₩6,133 | +4.08% | 4.9만 |
|---|
| 2026.01.12 | ₩5,492 | ₩6,070 | ₩5,492 | ₩5,919 | +7.79% | 10.4만 |
|---|
| 2026.01.09 | ₩5,425 | ₩5,585 | ₩5,347 | ₩5,585 | +2.96% | 1.4만 |
|---|
| 2026.01.08 | ₩5,031 | ₩5,492 | ₩4,824 | ₩5,465 | +8.63% | 4.8만 |
|---|
| 2026.01.07 | ₩4,971 | ₩5,425 | ₩4,877 | ₩4,984 | +0.27% | 5.3만 |
|---|
| 2026.01.06 | ₩5,077 | ₩5,077 | ₩4,770 | ₩5,051 | -0.53% | 1.4만 |
|---|
| 2026.01.05 | ₩4,824 | ₩5,091 | ₩4,794 | ₩5,011 | +3.88% | 2.1만 |
|---|
| 2026.01.02 | ₩4,530 | ₩4,784 | ₩4,436 | ₩4,784 | +5.60% | 1.4만 |
|---|
| 2025.12.31 | ₩4,730 | ₩4,853 | ₩4,449 | ₩4,449 | -5.93% | 5.8만 |
|---|
| 2025.12.30 | ₩4,957 | ₩5,011 | ₩4,743 | ₩4,810 | -2.96% | 4.4만 |
|---|
| 2025.12.29 | ₩4,663 | ₩5,305 | ₩4,663 | ₩5,011 | +7.45% | 194.5만 |
|---|
| 2025.12.26 | ₩5,251 | ₩5,366 | ₩5,077 | ₩5,228 | -0.43% | 1.5만 |
|---|
| 2025.12.24 | ₩5,465 | ₩5,465 | ₩5,224 | ₩5,345 | -2.20% | 8.4천 |
|---|
| 2025.12.23 | ₩5,318 | ₩5,445 | ₩5,164 | ₩5,358 | +0.75% | 3.5만 |
|---|
| 2025.12.22 | ₩5,278 | ₩5,385 | ₩5,198 | ₩5,385 | +2.03% | 2만 |
|---|
| 2025.12.19 | ₩5,144 | ₩5,318 | ₩5,057 | ₩5,318 | +3.38% | 1.4만 |
|---|
| 2025.12.18 | ₩5,104 | ₩5,184 | ₩5,024 | ₩5,118 | +0.26% | 2만 |
|---|
| 2025.12.17 | ₩4,890 | ₩5,279 | ₩4,890 | ₩5,011 | +2.46% | 6.3만 |
|---|
| 2025.12.16 | ₩5,158 | ₩5,168 | ₩4,770 | ₩4,904 | -4.92% | 2.7만 |
|---|
| 2025.12.15 | ₩5,251 | ₩5,329 | ₩5,024 | ₩5,184 | -1.27% | 7.3만 |
|---|
| 2025.12.12 | ₩5,345 | ₩5,452 | ₩5,238 | ₩5,238 | -2.00% | 4.9만 |
|---|
| 2025.12.11 | ₩5,505 | ₩5,545 | ₩5,184 | ₩5,371 | -2.43% | 2.7만 |
|---|
| 2025.12.10 | ₩5,538 | ₩5,692 | ₩5,363 | ₩5,585 | +0.84% | 4.5만 |
|---|
| 2025.12.09 | ₩5,318 | ₩5,866 | ₩5,224 | ₩5,732 | +7.79% | 14.9만 |
|---|
| 2025.12.08 | ₩5,211 | ₩5,478 | ₩5,211 | ₩5,371 | +3.08% | 3.8만 |
|---|
| 2025.12.05 | ₩5,331 | ₩5,636 | ₩5,144 | ₩5,532 | +3.76% | 11만 |
|---|
| 2025.12.04 | ₩4,870 | ₩5,545 | ₩4,757 | ₩5,545 | +13.85% | 28.7만 |
|---|
| 2025.12.03 | ₩5,118 | ₩5,532 | ₩4,890 | ₩5,224 | +2.09% | 2103.5만 |
|---|
| 2025.12.02 | ₩4,516 | ₩4,717 | ₩4,516 | ₩4,677 | +3.55% | 6.5천 |
|---|
| 2025.12.01 | ₩4,623 | ₩4,677 | ₩4,403 | ₩4,463 | -3.47% | 2.7만 |
|---|
| 2025.11.28 | ₩4,543 | ₩4,837 | ₩4,449 | ₩4,623 | +1.76% | 2.4만 |
|---|
| 2025.11.26 | ₩4,156 | ₩4,490 | ₩4,156 | ₩4,429 | +6.59% | 1.9만 |
|---|
| 2025.11.25 | ₩4,035 | ₩4,327 | ₩4,035 | ₩4,222 | +4.64% | 3.2만 |
|---|
| 2025.11.24 | ₩4,156 | ₩4,156 | ₩3,902 | ₩4,022 | -3.22% | 3.4만 |
|---|
| 2025.11.21 | ₩4,369 | ₩4,503 | ₩4,156 | ₩4,236 | -3.06% | 3.7만 |
|---|
| 2025.11.20 | ₩4,864 | ₩4,943 | ₩4,383 | ₩4,383 | -9.89% | 2.9만 |
|---|
| 2025.11.19 | ₩4,690 | ₩4,864 | ₩4,630 | ₩4,690 | 0.00% | 2만 |
|---|
| 2025.11.18 | ₩4,710 | ₩4,904 | ₩4,622 | ₩4,703 | -0.14% | 3.7만 |
|---|
| 2025.11.17 | ₩5,037 | ₩5,198 | ₩4,583 | ₩4,583 | -9.02% | 6.9만 |
|---|
| 2025.11.14 | ₩5,345 | ₩5,345 | ₩4,948 | ₩5,104 | -4.50% | 3.5만 |
|---|
| 2025.11.13 | ₩5,398 | ₩5,692 | ₩5,318 | ₩5,545 | +2.72% | 1.4만 |
|---|
| 2025.11.12 | ₩5,612 | ₩5,679 | ₩5,402 | ₩5,552 | -1.07% | 2.1만 |
|---|
| 2025.11.11 | ₩5,251 | ₩5,739 | ₩5,131 | ₩5,705 | +8.65% | 2.6만 |
|---|
| 2025.11.10 | ₩5,211 | ₩5,478 | ₩5,065 | ₩5,445 | +4.49% | 4.6만 |
|---|
| 2025.11.07 | ₩5,011 | ₩5,198 | ₩4,813 | ₩5,198 | +3.73% | 3.2만 |
|---|
| 2025.11.06 | ₩4,797 | ₩5,238 | ₩4,650 | ₩5,118 | +6.69% | 4.4만 |
|---|
| 2025.11.05 | ₩4,596 | ₩5,064 | ₩4,543 | ₩4,890 | +6.40% | 4.7만 |
|---|
| 2025.11.04 | ₩4,683 | ₩4,944 | ₩4,559 | ₩4,770 | +1.85% | 65.3만 |
|---|
| 2025.11.03 | ₩5,559 | ₩5,559 | ₩5,091 | ₩5,104 | -8.17% | 6.5만 |
|---|
| 2025.10.31 | ₩5,852 | ₩6,026 | ₩5,358 | ₩5,599 | -4.34% | 7.3만 |
|---|
| 2025.10.30 | ₩5,893 | ₩6,019 | ₩5,071 | ₩5,518 | -6.35% | 17.8만 |
|---|
| 2025.10.29 | ₩6,347 | ₩6,414 | ₩6,080 | ₩6,120 | -3.58% | 3.8만 |
|---|
| 2025.10.28 | ₩6,480 | ₩6,507 | ₩6,307 | ₩6,307 | -2.68% | 1.3만 |
|---|
| 2025.10.27 | ₩6,587 | ₩6,601 | ₩6,374 | ₩6,507 | -1.22% | 2.3만 |
|---|
| 2025.10.24 | ₩6,400 | ₩6,467 | ₩6,280 | ₩6,467 | +1.04% | 1.3만 |
|---|
| 2025.10.23 | ₩6,360 | ₩6,387 | ₩6,106 | ₩6,333 | -0.42% | 4.2만 |
|---|
| 2025.10.22 | ₩6,440 | ₩6,467 | ₩6,013 | ₩6,267 | -2.70% | 3.1만 |
|---|
| 2025.10.21 | ₩6,280 | ₩6,494 | ₩6,280 | ₩6,374 | +1.49% | 1.9만 |
|---|
| 2025.10.20 | ₩6,200 | ₩6,614 | ₩6,187 | ₩6,547 | +5.60% | 4.5만 |
|---|
| 2025.10.17 | ₩6,547 | ₩6,681 | ₩6,106 | ₩6,227 | -4.90% | 7.5만 |
|---|
| 2025.10.16 | ₩6,868 | ₩6,941 | ₩6,213 | ₩6,587 | -4.09% | 57.4만 |
|---|
| 2025.10.15 | ₩6,708 | ₩6,948 | ₩6,452 | ₩6,748 | +0.60% | 9.4만 |
|---|
| 2025.10.14 | ₩6,267 | ₩6,614 | ₩6,013 | ₩6,547 | +4.48% | 5.6만 |
|---|
| 2025.10.13 | ₩6,066 | ₩6,507 | ₩6,026 | ₩6,347 | +4.63% | 7.6만 |
|---|
| 2025.10.10 | ₩6,387 | ₩6,547 | ₩5,947 | ₩6,053 | -5.23% | 10.3만 |
|---|