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 | ₩2,591 | ₩2,591 | ₩2,544 | ₩2,551 | -1.55% | 1만 |
| 2026.10.08 | ₩2,711 | ₩2,738 | ₩2,551 | ₩2,564 | -5.42% | 2.3만 |
| 2026.10.07 | ₩2,819 | ₩2,819 | ₩2,711 | ₩2,711 | -3.84% | 3.1천 |
| 2026.10.06 | ₩2,751 | ₩2,854 | ₩2,751 | ₩2,804 | +1.94% | 8.2천 |
| 2026.10.05 | ₩2,804 | ₩2,844 | ₩2,791 | ₩2,798 | -0.24% | 2.4천 |
| 2026.10.02 | ₩2,804 | ₩2,871 | ₩2,791 | ₩2,871 | +2.38% | 2.8천 |
| 2026.10.01 | ₩2,844 | ₩3,005 | ₩2,764 | ₩2,898 | +1.88% | 1.3만 |
| 2026.09.30 | ₩2,791 | ₩2,838 | ₩2,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,838 |
| +1.67% |
| 2.6천 |
| 2026.09.29 | ₩2,577 | ₩2,898 | ₩2,577 | ₩2,724 | +5.70% | 3.2천 |
|---|
| 2026.09.28 | ₩2,657 | ₩2,924 | ₩2,484 | ₩2,751 | +3.52% | 8.1만 |
|---|
| 2026.09.25 | ₩2,671 | ₩2,938 | ₩2,617 | ₩2,724 | +2.00% | 10.4만 |
|---|
| 2026.09.24 | ₩2,978 | ₩2,978 | ₩2,671 | ₩2,684 | -9.87% | 4.7만 |
|---|
| 2026.09.23 | ₩2,671 | ₩3,031 | ₩2,671 | ₩2,978 | +11.50% | 9.1만 |
|---|
| 2026.09.22 | ₩2,791 | ₩3,095 | ₩2,657 | ₩2,657 | -4.78% | 1.1만 |
|---|
| 2026.09.21 | ₩2,671 | ₩2,800 | ₩2,671 | ₩2,791 | +4.50% | 1.3만 |
|---|
| 2026.09.18 | ₩2,806 | ₩2,924 | ₩2,671 | ₩2,711 | -3.38% | 5.5천 |
|---|
| 2026.09.17 | ₩2,776 | ₩2,884 | ₩2,738 | ₩2,884 | +3.90% | 4.4천 |
|---|
| 2026.09.16 | ₩2,751 | ₩2,971 | ₩2,738 | ₩2,844 | +3.40% | 1.5만 |
|---|
| 2026.09.15 | ₩2,844 | ₩3,057 | ₩2,804 | ₩2,844 | 0.00% | 2만 |
|---|
| 2026.09.14 | ₩3,085 | ₩3,098 | ₩2,831 | ₩2,844 | -7.79% | 2.3만 |
|---|
| 2026.09.11 | ₩3,272 | ₩3,365 | ₩3,071 | ₩3,085 | -5.71% | 4.3만 |
|---|
| 2026.09.10 | ₩2,884 | ₩3,472 | ₩2,831 | ₩3,245 | +12.50% | 206만 |
|---|
| 2026.09.09 | ₩3,085 | ₩3,111 | ₩3,031 | ₩3,071 | -0.43% | 6천 |
|---|
| 2026.09.08 | ₩3,338 | ₩3,338 | ₩3,125 | ₩3,185 | -4.60% | 1.1만 |
|---|
| 2026.09.04 | ₩3,125 | ₩3,383 | ₩3,125 | ₩3,365 | +7.69% | 2.5만 |
|---|
| 2026.09.03 | ₩2,764 | ₩3,138 | ₩2,764 | ₩3,125 | +13.04% | 1.5만 |
|---|
| 2026.09.02 | ₩3,018 | ₩3,138 | ₩2,804 | ₩3,071 | +1.77% | 2만 |
|---|
| 2026.09.01 | ₩3,005 | ₩3,234 | ₩2,924 | ₩3,018 | +0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩2,818 | ₩3,005 | ₩2,818 | ₩3,005 | +6.64% | 7천 |
|---|
| 2026.08.28 | ₩2,671 | ₩2,823 | ₩2,404 | ₩2,823 | +5.70% | 2.8만 |
|---|
| 2026.08.27 | ₩2,778 | ₩2,804 | ₩2,684 | ₩2,684 | -3.37% | 1.2만 |
|---|
| 2026.08.26 | ₩2,811 | ₩2,811 | ₩2,697 | ₩2,711 | -3.56% | 1.3만 |
|---|
| 2026.08.25 | ₩2,804 | ₩2,804 | ₩2,697 | ₩2,778 | -0.95% | 9.1천 |
|---|
| 2026.08.24 | ₩2,911 | ₩3,098 | ₩2,684 | ₩2,684 | -7.80% | 1.7만 |
|---|
| 2026.08.21 | ₩2,991 | ₩3,272 | ₩2,871 | ₩2,871 | -4.02% | 2.5만 |
|---|
| 2026.08.20 | ₩2,991 | ₩3,105 | ₩2,938 | ₩3,018 | +0.89% | 2.6만 |
|---|
| 2026.08.19 | ₩2,978 | ₩3,005 | ₩2,938 | ₩2,951 | -0.90% | 4.3천 |
|---|
| 2026.08.18 | ₩2,965 | ₩3,038 | ₩2,951 | ₩2,951 | -0.45% | 7.1천 |
|---|
| 2026.08.17 | ₩3,174 | ₩3,174 | ₩2,942 | ₩2,951 | -7.03% | 1.2만 |
|---|
| 2026.08.14 | ₩3,111 | ₩3,285 | ₩3,111 | ₩3,178 | +2.15% | 2.5만 |
|---|
| 2026.08.13 | ₩3,246 | ₩3,358 | ₩3,205 | ₩3,218 | -0.86% | 2만 |
|---|
| 2026.08.12 | ₩3,472 | ₩3,472 | ₩3,338 | ₩3,397 | -2.15% | 5.3천 |
|---|
| 2026.08.11 | ₩3,285 | ₩3,285 | ₩3,285 | ₩3,285 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,245 | ₩3,298 | ₩3,245 | ₩3,285 | +1.23% | 8.4천 |
|---|
| 2026.08.07 | ₩3,258 | ₩3,338 | ₩3,245 | ₩3,245 | -0.41% | 7.3천 |
|---|
| 2026.08.06 | ₩3,338 | ₩3,512 | ₩3,245 | ₩3,272 | -2.00% | 5.7천 |
|---|
| 2026.08.05 | ₩3,419 | ₩3,472 | ₩3,218 | ₩3,268 | -4.41% | 1.9만 |
|---|
| 2026.08.04 | ₩3,525 | ₩3,539 | ₩3,419 | ₩3,425 | -2.84% | 7.1천 |
|---|
| 2026.08.03 | ₩3,539 | ₩3,539 | ₩3,419 | ₩3,459 | -2.26% | 4.1천 |
|---|
| 2026.07.31 | ₩3,525 | ₩3,592 | ₩3,525 | ₩3,539 | +0.38% | 4.6천 |
|---|
| 2026.07.30 | ₩3,445 | ₩3,612 | ₩3,419 | ₩3,468 | +0.66% | 1.1만 |
|---|
| 2026.07.29 | ₩3,539 | ₩3,539 | ₩3,441 | ₩3,441 | -2.75% | 2.7천 |
|---|
| 2026.07.28 | ₩3,472 | ₩3,592 | ₩3,459 | ₩3,583 | +3.19% | 1만 |
|---|
| 2026.07.27 | ₩3,485 | ₩3,722 | ₩3,472 | ₩3,485 | 0.00% | 2.1천 |
|---|
| 2026.07.24 | ₩3,525 | ₩3,552 | ₩3,472 | ₩3,472 | -1.52% | 2.7천 |
|---|
| 2026.07.23 | ₩3,499 | ₩3,739 | ₩3,499 | ₩3,539 | +1.15% | 1.9천 |
|---|
| 2026.07.22 | ₩3,672 | ₩3,779 | ₩3,519 | ₩3,592 | -2.18% | 1.1만 |
|---|
| 2026.07.21 | ₩3,499 | ₩3,592 | ₩3,421 | ₩3,592 | +2.67% | 6.9천 |
|---|
| 2026.07.20 | ₩3,419 | ₩3,485 | ₩3,419 | ₩3,432 | +0.39% | 1.5천 |
|---|
| 2026.07.17 | ₩3,726 | ₩3,726 | ₩3,405 | ₩3,427 | -8.03% | 3.8천 |
|---|
| 2026.07.16 | ₩3,579 | ₩3,592 | ₩3,459 | ₩3,459 | -3.36% | 5.6천 |
|---|
| 2026.07.15 | ₩3,585 | ₩3,585 | ₩3,472 | ₩3,525 | -1.68% | 2.7천 |
|---|
| 2026.07.14 | ₩3,419 | ₩3,472 | ₩3,419 | ₩3,472 | +1.56% | 3.9천 |
|---|
| 2026.07.13 | ₩3,493 | ₩3,524 | ₩3,419 | ₩3,419 | -2.14% | 1.4천 |
|---|
| 2026.07.10 | ₩3,499 | ₩3,579 | ₩3,461 | ₩3,461 | -1.07% | 3.1천 |
|---|
| 2026.07.09 | ₩3,519 | ₩3,564 | ₩3,432 | ₩3,432 | -2.47% | 2천 |
|---|
| 2026.07.08 | ₩3,512 | ₩3,639 | ₩3,445 | ₩3,459 | -1.52% | 5.2천 |
|---|
| 2026.07.07 | ₩3,539 | ₩3,592 | ₩3,459 | ₩3,592 | +1.51% | 4.4천 |
|---|
| 2026.07.06 | ₩3,552 | ₩3,726 | ₩3,539 | ₩3,579 | +0.75% | 4.7천 |
|---|
| 2026.07.02 | ₩3,731 | ₩3,752 | ₩3,565 | ₩3,565 | -4.44% | 4천 |
|---|
| 2026.07.01 | ₩3,632 | ₩3,726 | ₩3,592 | ₩3,592 | -1.10% | 5.3천 |
|---|
| 2026.06.30 | ₩3,592 | ₩3,739 | ₩3,525 | ₩3,539 | -1.49% | 7.2천 |
|---|
| 2026.06.29 | ₩3,539 | ₩3,672 | ₩3,472 | ₩3,525 | -0.38% | 1.5만 |
|---|
| 2026.06.26 | ₩3,445 | ₩3,632 | ₩3,445 | ₩3,485 | +1.16% | 1.9만 |
|---|
| 2026.06.25 | ₩3,565 | ₩3,572 | ₩3,459 | ₩3,459 | -3.00% | 9.7천 |
|---|
| 2026.06.24 | ₩3,686 | ₩3,819 | ₩3,552 | ₩3,552 | -3.62% | 9.3천 |
|---|
| 2026.06.23 | ₩3,632 | ₩3,739 | ₩3,552 | ₩3,606 | -0.74% | 7.6천 |
|---|
| 2026.06.22 | ₩3,752 | ₩3,752 | ₩3,606 | ₩3,632 | -3.20% | 8.7천 |
|---|
| 2026.06.18 | ₩3,859 | ₩3,926 | ₩3,806 | ₩3,819 | -1.04% | 1만 |
|---|
| 2026.06.17 | ₩3,913 | ₩4,006 | ₩3,871 | ₩3,886 | -0.68% | 6.5천 |
|---|
| 2026.06.16 | ₩4,019 | ₩4,019 | ₩3,846 | ₩3,873 | -3.65% | 1.3만 |
|---|
| 2026.06.15 | ₩4,073 | ₩4,073 | ₩3,826 | ₩3,873 | -4.92% | 1.5만 |
|---|
| 2026.06.12 | ₩3,886 | ₩4,126 | ₩3,886 | ₩3,939 | +1.37% | 1.2만 |
|---|
| 2026.06.11 | ₩4,140 | ₩4,140 | ₩3,859 | ₩3,926 | -5.16% | 6.6천 |
|---|
| 2026.06.10 | ₩3,806 | ₩4,073 | ₩3,779 | ₩3,779 | -0.70% | 1.9만 |
|---|
| 2026.06.09 | ₩3,966 | ₩4,066 | ₩3,766 | ₩3,806 | -4.04% | 2만 |
|---|
| 2026.06.08 | ₩3,953 | ₩4,180 | ₩3,766 | ₩3,886 | -1.69% | 2만 |
|---|
| 2026.06.05 | ₩4,220 | ₩4,387 | ₩3,873 | ₩3,899 | -7.59% | 5.8만 |
|---|
| 2026.06.04 | ₩4,313 | ₩4,340 | ₩4,140 | ₩4,233 | -1.86% | 2.1만 |
|---|
| 2026.06.03 | ₩4,701 | ₩4,807 | ₩4,153 | ₩4,193 | -10.80% | 2.5만 |
|---|
| 2026.06.02 | ₩5,061 | ₩5,101 | ₩4,687 | ₩4,807 | -5.01% | 1.6만 |
|---|
| 2026.06.01 | ₩5,048 | ₩5,128 | ₩4,928 | ₩5,088 | +0.79% | 3.2만 |
|---|
| 2026.05.29 | ₩4,954 | ₩5,048 | ₩4,821 | ₩4,934 | -0.40% | 3.8만 |
|---|
| 2026.05.28 | ₩4,607 | ₩5,060 | ₩4,607 | ₩4,954 | +7.54% | 4.1만 |
|---|
| 2026.05.27 | ₩4,180 | ₩4,674 | ₩4,180 | ₩4,607 | +10.22% | 4.3만 |
|---|
| 2026.05.26 | ₩4,019 | ₩4,300 | ₩4,006 | ₩4,140 | +2.99% | 2.3만 |
|---|
| 2026.05.22 | ₩4,086 | ₩4,380 | ₩3,993 | ₩4,019 | -1.63% | 5.4만 |
|---|
| 2026.05.21 | ₩3,624 | ₩4,220 | ₩3,624 | ₩4,220 | +16.43% | 2.9만 |
|---|
| 2026.05.20 | ₩3,606 | ₩3,833 | ₩3,539 | ₩3,813 | +5.74% | 1.2만 |
|---|
| 2026.05.19 | ₩3,833 | ₩3,833 | ₩3,525 | ₩3,552 | -7.32% | 3.4만 |
|---|
| 2026.05.18 | ₩3,953 | ₩4,006 | ₩3,853 | ₩3,926 | -0.68% | 1.5만 |
|---|
| 2026.05.15 | ₩3,993 | ₩4,046 | ₩3,739 | ₩3,993 | 0.00% | 4.6만 |
|---|
| 2026.05.14 | ₩4,006 | ₩4,060 | ₩3,873 | ₩4,019 | +0.33% | 2.3만 |
|---|
| 2026.05.13 | ₩4,006 | ₩4,220 | ₩3,859 | ₩4,126 | +3.00% | 4.6만 |
|---|
| 2026.05.12 | ₩3,806 | ₩4,006 | ₩3,779 | ₩4,006 | +5.26% | 5.7만 |
|---|
| 2026.05.11 | ₩3,659 | ₩4,060 | ₩3,659 | ₩3,886 | +6.20% | 7.6만 |
|---|
| 2026.05.08 | ₩4,727 | ₩4,727 | ₩3,405 | ₩3,646 | -22.88% | 14만 |
|---|
| 2026.05.07 | ₩4,447 | ₩4,725 | ₩4,447 | ₩4,540 | +2.10% | 22.2만 |
|---|
| 2026.05.06 | ₩4,300 | ₩4,607 | ₩4,300 | ₩4,500 | +4.66% | 2.3만 |
|---|
| 2026.05.05 | ₩4,126 | ₩4,540 | ₩4,100 | ₩4,233 | +2.59% | 1.8만 |
|---|
| 2026.05.04 | ₩4,340 | ₩4,460 | ₩4,086 | ₩4,153 | -4.31% | 3만 |
|---|
| 2026.05.01 | ₩4,153 | ₩4,360 | ₩4,153 | ₩4,226 | +1.77% | 1.7만 |
|---|
| 2026.04.30 | ₩4,433 | ₩4,507 | ₩4,126 | ₩4,180 | -5.72% | 1.1만 |
|---|
| 2026.04.29 | ₩4,432 | ₩4,659 | ₩4,407 | ₩4,460 | +0.63% | 9.6천 |
|---|
| 2026.04.28 | ₩4,540 | ₩4,774 | ₩4,527 | ₩4,527 | -0.29% | 4.2만 |
|---|
| 2026.04.27 | ₩4,594 | ₩4,647 | ₩4,468 | ₩4,594 | 0.00% | 2만 |
|---|
| 2026.04.24 | ₩4,607 | ₩4,607 | ₩4,046 | ₩4,580 | -0.58% | 4.7만 |
|---|
| 2026.04.23 | ₩4,380 | ₩4,607 | ₩4,206 | ₩4,540 | +3.66% | 5.9만 |
|---|
| 2026.04.22 | ₩4,407 | ₩4,427 | ₩4,160 | ₩4,313 | -2.12% | 1만 |
|---|
| 2026.04.21 | ₩4,380 | ₩4,474 | ₩4,046 | ₩4,313 | -1.52% | 1.2만 |
|---|
| 2026.04.20 | ₩4,220 | ₩4,600 | ₩3,993 | ₩4,273 | +1.27% | 12.3만 |
|---|
| 2026.04.17 | ₩3,966 | ₩4,220 | ₩3,966 | ₩4,046 | +2.02% | 2.7만 |
|---|
| 2026.04.16 | ₩3,859 | ₩4,006 | ₩3,779 | ₩3,926 | +1.73% | 1만 |
|---|
| 2026.04.15 | ₩3,766 | ₩3,966 | ₩3,632 | ₩3,939 | +4.61% | 2.4만 |
|---|
| 2026.04.14 | ₩3,806 | ₩3,953 | ₩3,806 | ₩3,819 | +0.35% | 5.3만 |
|---|
| 2026.04.13 | ₩3,859 | ₩3,879 | ₩3,752 | ₩3,792 | -1.73% | 1.1만 |
|---|
| 2026.04.10 | ₩3,700 | ₩3,939 | ₩3,552 | ₩3,939 | +6.46% | 2.5만 |
|---|
| 2026.04.09 | ₩3,712 | ₩3,846 | ₩3,699 | ₩3,699 | -0.36% | 1.1만 |
|---|
| 2026.04.08 | ₩3,739 | ₩3,806 | ₩3,525 | ₩3,699 | -1.07% | 1.5만 |
|---|
| 2026.04.07 | ₩3,752 | ₩3,839 | ₩3,739 | ₩3,806 | +1.42% | 2.2만 |
|---|
| 2026.04.06 | ₩3,445 | ₩3,806 | ₩3,445 | ₩3,726 | +8.14% | 2.2만 |
|---|
| 2026.04.02 | ₩3,706 | ₩3,935 | ₩3,423 | ₩3,739 | +0.90% | 2.2만 |
|---|
| 2026.04.01 | ₩3,779 | ₩3,895 | ₩3,712 | ₩3,819 | +1.06% | 8.3천 |
|---|
| 2026.03.31 | ₩3,577 | ₩3,739 | ₩3,565 | ₩3,739 | +4.52% | 1.6만 |
|---|
| 2026.03.30 | ₩3,552 | ₩3,632 | ₩3,445 | ₩3,579 | +0.75% | 1.7만 |
|---|
| 2026.03.27 | ₩3,659 | ₩3,659 | ₩3,232 | ₩3,539 | -3.28% | 5.1만 |
|---|
| 2026.03.26 | ₩3,672 | ₩3,686 | ₩3,512 | ₩3,592 | -2.18% | 1.1만 |
|---|
| 2026.03.25 | ₩3,539 | ₩3,819 | ₩3,539 | ₩3,632 | +2.64% | 5.2만 |
|---|
| 2026.03.24 | ₩3,338 | ₩3,499 | ₩3,218 | ₩3,499 | +4.80% | 2.6만 |
|---|
| 2026.03.23 | ₩3,338 | ₩3,552 | ₩3,249 | ₩3,405 | +2.00% | 3.7만 |
|---|
| 2026.03.20 | ₩3,819 | ₩3,873 | ₩3,392 | ₩3,485 | -8.74% | 5.9만 |
|---|
| 2026.03.19 | ₩3,913 | ₩3,913 | ₩3,632 | ₩3,792 | -3.07% | 3.7만 |
|---|
| 2026.03.18 | ₩3,979 | ₩3,991 | ₩3,779 | ₩3,913 | -1.68% | 2.4만 |
|---|
| 2026.03.17 | ₩4,021 | ₩4,046 | ₩3,873 | ₩3,899 | -3.02% | 1.7만 |
|---|
| 2026.03.16 | ₩4,060 | ₩4,120 | ₩3,926 | ₩4,073 | +0.33% | 3.5만 |
|---|
| 2026.03.13 | ₩4,140 | ₩4,220 | ₩4,100 | ₩4,140 | 0.00% | 2.1만 |
|---|
| 2026.03.12 | ₩4,233 | ₩4,353 | ₩4,060 | ₩4,220 | -0.32% | 3.4만 |
|---|
| 2026.03.11 | ₩4,260 | ₩4,300 | ₩4,180 | ₩4,300 | +0.94% | 2.9만 |
|---|
| 2026.03.10 | ₩4,260 | ₩4,307 | ₩4,166 | ₩4,180 | -1.88% | 5.7만 |
|---|
| 2026.03.09 | ₩4,287 | ₩4,554 | ₩4,113 | ₩4,474 | +4.36% | 7.6만 |
|---|
| 2026.03.06 | ₩4,313 | ₩4,567 | ₩4,126 | ₩4,393 | +1.86% | 22.5만 |
|---|
| 2026.03.05 | ₩4,420 | ₩4,754 | ₩4,140 | ₩4,687 | +6.04% | 973.5만 |
|---|
| 2026.03.04 | ₩4,353 | ₩4,474 | ₩4,340 | ₩4,353 | 0.00% | 3.6천 |
|---|
| 2026.03.03 | ₩4,287 | ₩4,594 | ₩4,287 | ₩4,340 | +1.25% | 5.1천 |
|---|
| 2026.03.02 | ₩4,487 | ₩4,733 | ₩4,287 | ₩4,300 | -4.17% | 6.4천 |
|---|
| 2026.02.27 | ₩4,488 | ₩4,620 | ₩4,483 | ₩4,487 | -0.03% | 4.3천 |
|---|
| 2026.02.26 | ₩4,607 | ₩4,614 | ₩4,433 | ₩4,567 | -0.87% | 7.6천 |
|---|
| 2026.02.25 | ₩4,540 | ₩4,767 | ₩4,527 | ₩4,554 | +0.29% | 1.8만 |
|---|
| 2026.02.24 | ₩4,567 | ₩4,594 | ₩4,287 | ₩4,460 | -2.34% | 1.4만 |
|---|
| 2026.02.23 | ₩4,767 | ₩4,781 | ₩4,607 | ₩4,620 | -3.08% | 6천 |
|---|
| 2026.02.20 | ₩4,580 | ₩4,941 | ₩4,580 | ₩4,781 | +4.37% | 2.2만 |
|---|
| 2026.02.19 | ₩4,474 | ₩4,928 | ₩4,433 | ₩4,540 | +1.49% | 2.9만 |
|---|
| 2026.02.18 | ₩4,874 | ₩4,957 | ₩4,273 | ₩4,554 | -6.58% | 22.8만 |
|---|
| 2026.02.17 | ₩4,674 | ₩4,674 | ₩4,567 | ₩4,674 | 0.00% | 1만 |
|---|
| 2026.02.13 | ₩4,407 | ₩4,861 | ₩4,343 | ₩4,674 | +6.06% | 2.9만 |
|---|
| 2026.02.12 | ₩4,674 | ₩4,674 | ₩4,407 | ₩4,460 | -4.57% | 4.5천 |
|---|
| 2026.02.11 | ₩4,701 | ₩4,701 | ₩4,420 | ₩4,540 | -3.41% | 7.6천 |
|---|
| 2026.02.10 | ₩4,634 | ₩4,647 | ₩4,474 | ₩4,594 | -0.86% | 1.3만 |
|---|
| 2026.02.09 | ₩4,660 | ₩4,674 | ₩4,540 | ₩4,567 | -2.01% | 1.1만 |
|---|
| 2026.02.06 | ₩4,607 | ₩4,767 | ₩4,460 | ₩4,714 | +2.32% | 2만 |
|---|
| 2026.02.05 | ₩4,407 | ₩4,487 | ₩4,273 | ₩4,327 | -1.82% | 1.1만 |
|---|
| 2026.02.04 | ₩4,393 | ₩4,607 | ₩4,353 | ₩4,527 | +3.04% | 9.7천 |
|---|
| 2026.02.03 | ₩4,594 | ₩4,627 | ₩4,247 | ₩4,380 | -4.65% | 1.4만 |
|---|
| 2026.02.02 | ₩4,433 | ₩4,587 | ₩4,260 | ₩4,353 | -1.81% | 7.5천 |
|---|
| 2026.01.30 | ₩4,741 | ₩4,741 | ₩4,206 | ₩4,554 | -3.94% | 2.6만 |
|---|
| 2026.01.29 | ₩4,928 | ₩4,928 | ₩4,574 | ₩4,607 | -6.50% | 4만 |
|---|
| 2026.01.28 | ₩5,074 | ₩5,074 | ₩4,847 | ₩4,928 | -2.89% | 1.3만 |
|---|
| 2026.01.27 | ₩5,188 | ₩5,188 | ₩4,941 | ₩5,034 | -2.96% | 2.6만 |
|---|
| 2026.01.26 | ₩5,595 | ₩5,595 | ₩4,941 | ₩5,128 | -8.35% | 4.1만 |
|---|
| 2026.01.23 | ₩5,569 | ₩5,782 | ₩5,569 | ₩5,662 | +1.68% | 9.9천 |
|---|
| 2026.01.22 | ₩5,849 | ₩6,049 | ₩5,649 | ₩5,649 | -3.42% | 1.5만 |
|---|
| 2026.01.21 | ₩5,729 | ₩6,009 | ₩5,355 | ₩5,969 | +4.20% | 2.7만 |
|---|
| 2026.01.20 | ₩5,956 | ₩5,956 | ₩5,729 | ₩5,836 | -2.02% | 1.4만 |
|---|
| 2026.01.16 | ₩6,784 | ₩6,784 | ₩5,889 | ₩6,089 | -10.24% | 14.9만 |
|---|
| 2026.01.15 | ₩6,463 | ₩6,730 | ₩6,250 | ₩6,730 | +4.13% | 3.2만 |
|---|
| 2026.01.14 | ₩6,036 | ₩6,490 | ₩6,009 | ₩6,463 | +7.08% | 5.9만 |
|---|
| 2026.01.13 | ₩5,889 | ₩6,196 | ₩5,448 | ₩6,129 | +4.08% | 4.9만 |
|---|
| 2026.01.12 | ₩5,488 | ₩6,067 | ₩5,488 | ₩5,916 | +7.79% | 10.4만 |
|---|
| 2026.01.09 | ₩5,422 | ₩5,582 | ₩5,344 | ₩5,582 | +2.96% | 1.4만 |
|---|
| 2026.01.08 | ₩5,028 | ₩5,488 | ₩4,821 | ₩5,462 | +8.63% | 4.8만 |
|---|
| 2026.01.07 | ₩4,968 | ₩5,422 | ₩4,874 | ₩4,981 | +0.27% | 5.3만 |
|---|
| 2026.01.06 | ₩5,074 | ₩5,074 | ₩4,767 | ₩5,048 | -0.53% | 1.4만 |
|---|
| 2026.01.05 | ₩4,821 | ₩5,088 | ₩4,791 | ₩5,008 | +3.88% | 2.1만 |
|---|
| 2026.01.02 | ₩4,527 | ₩4,781 | ₩4,433 | ₩4,781 | +5.60% | 1.4만 |
|---|
| 2025.12.31 | ₩4,727 | ₩4,850 | ₩4,447 | ₩4,447 | -5.93% | 5.8만 |
|---|
| 2025.12.30 | ₩4,954 | ₩5,008 | ₩4,741 | ₩4,807 | -2.96% | 4.4만 |
|---|
| 2025.12.29 | ₩4,660 | ₩5,301 | ₩4,660 | ₩5,008 | +7.45% | 194.5만 |
|---|
| 2025.12.26 | ₩5,248 | ₩5,363 | ₩5,074 | ₩5,225 | -0.43% | 1.5만 |
|---|
| 2025.12.24 | ₩5,462 | ₩5,462 | ₩5,221 | ₩5,342 | -2.20% | 8.4천 |
|---|
| 2025.12.23 | ₩5,315 | ₩5,442 | ₩5,161 | ₩5,355 | +0.75% | 3.5만 |
|---|
| 2025.12.22 | ₩5,275 | ₩5,382 | ₩5,195 | ₩5,382 | +2.03% | 2만 |
|---|
| 2025.12.19 | ₩5,141 | ₩5,315 | ₩5,054 | ₩5,315 | +3.38% | 1.4만 |
|---|
| 2025.12.18 | ₩5,101 | ₩5,181 | ₩5,021 | ₩5,115 | +0.26% | 2만 |
|---|
| 2025.12.17 | ₩4,887 | ₩5,276 | ₩4,887 | ₩5,008 | +2.46% | 6.3만 |
|---|
| 2025.12.16 | ₩5,155 | ₩5,165 | ₩4,767 | ₩4,901 | -4.92% | 2.7만 |
|---|
| 2025.12.15 | ₩5,248 | ₩5,325 | ₩5,021 | ₩5,181 | -1.27% | 7.3만 |
|---|
| 2025.12.12 | ₩5,342 | ₩5,448 | ₩5,235 | ₩5,235 | -2.00% | 4.9만 |
|---|
| 2025.12.11 | ₩5,502 | ₩5,542 | ₩5,181 | ₩5,368 | -2.43% | 2.7만 |
|---|
| 2025.12.10 | ₩5,535 | ₩5,689 | ₩5,360 | ₩5,582 | +0.84% | 4.5만 |
|---|
| 2025.12.09 | ₩5,315 | ₩5,862 | ₩5,221 | ₩5,729 | +7.79% | 14.9만 |
|---|
| 2025.12.08 | ₩5,208 | ₩5,475 | ₩5,208 | ₩5,368 | +3.08% | 3.8만 |
|---|
| 2025.12.05 | ₩5,328 | ₩5,633 | ₩5,141 | ₩5,528 | +3.76% | 11만 |
|---|
| 2025.12.04 | ₩4,867 | ₩5,542 | ₩4,754 | ₩5,542 | +13.85% | 28.7만 |
|---|
| 2025.12.03 | ₩5,115 | ₩5,528 | ₩4,887 | ₩5,221 | +2.09% | 2103.5만 |
|---|
| 2025.12.02 | ₩4,514 | ₩4,714 | ₩4,514 | ₩4,674 | +3.55% | 6.5천 |
|---|
| 2025.12.01 | ₩4,620 | ₩4,674 | ₩4,400 | ₩4,460 | -3.47% | 2.7만 |
|---|
| 2025.11.28 | ₩4,540 | ₩4,834 | ₩4,447 | ₩4,620 | +1.76% | 2.4만 |
|---|
| 2025.11.26 | ₩4,153 | ₩4,487 | ₩4,153 | ₩4,427 | +6.59% | 1.9만 |
|---|
| 2025.11.25 | ₩4,033 | ₩4,324 | ₩4,033 | ₩4,220 | +4.64% | 3.2만 |
|---|
| 2025.11.24 | ₩4,153 | ₩4,153 | ₩3,899 | ₩4,019 | -3.22% | 3.4만 |
|---|
| 2025.11.21 | ₩4,367 | ₩4,500 | ₩4,153 | ₩4,233 | -3.06% | 3.7만 |
|---|
| 2025.11.20 | ₩4,861 | ₩4,940 | ₩4,380 | ₩4,380 | -9.89% | 2.9만 |
|---|
| 2025.11.19 | ₩4,687 | ₩4,861 | ₩4,627 | ₩4,687 | 0.00% | 2만 |
|---|
| 2025.11.18 | ₩4,707 | ₩4,901 | ₩4,619 | ₩4,701 | -0.14% | 3.7만 |
|---|
| 2025.11.17 | ₩5,034 | ₩5,195 | ₩4,580 | ₩4,580 | -9.02% | 6.9만 |
|---|
| 2025.11.14 | ₩5,342 | ₩5,342 | ₩4,945 | ₩5,101 | -4.50% | 3.5만 |
|---|
| 2025.11.13 | ₩5,395 | ₩5,689 | ₩5,315 | ₩5,542 | +2.72% | 1.4만 |
|---|
| 2025.11.12 | ₩5,609 | ₩5,675 | ₩5,399 | ₩5,549 | -1.07% | 2.1만 |
|---|
| 2025.11.11 | ₩5,248 | ₩5,735 | ₩5,128 | ₩5,702 | +8.65% | 2.6만 |
|---|
| 2025.11.10 | ₩5,208 | ₩5,475 | ₩5,062 | ₩5,442 | +4.49% | 4.6만 |
|---|
| 2025.11.07 | ₩5,008 | ₩5,195 | ₩4,810 | ₩5,195 | +3.73% | 3.2만 |
|---|
| 2025.11.06 | ₩4,794 | ₩5,235 | ₩4,647 | ₩5,115 | +6.69% | 4.4만 |
|---|
| 2025.11.05 | ₩4,594 | ₩5,061 | ₩4,540 | ₩4,887 | +6.40% | 4.7만 |
|---|
| 2025.11.04 | ₩4,681 | ₩4,941 | ₩4,556 | ₩4,767 | +1.85% | 65.3만 |
|---|
| 2025.11.03 | ₩5,555 | ₩5,555 | ₩5,088 | ₩5,101 | -8.17% | 6.5만 |
|---|
| 2025.10.31 | ₩5,849 | ₩6,023 | ₩5,355 | ₩5,595 | -4.34% | 7.3만 |
|---|
| 2025.10.30 | ₩5,889 | ₩6,016 | ₩5,068 | ₩5,515 | -6.35% | 17.8만 |
|---|
| 2025.10.29 | ₩6,343 | ₩6,410 | ₩6,076 | ₩6,116 | -3.58% | 3.8만 |
|---|
| 2025.10.28 | ₩6,477 | ₩6,503 | ₩6,303 | ₩6,303 | -2.68% | 1.3만 |
|---|
| 2025.10.27 | ₩6,583 | ₩6,597 | ₩6,370 | ₩6,503 | -1.22% | 2.3만 |
|---|
| 2025.10.24 | ₩6,396 | ₩6,463 | ₩6,276 | ₩6,463 | +1.04% | 1.3만 |
|---|
| 2025.10.23 | ₩6,356 | ₩6,383 | ₩6,103 | ₩6,330 | -0.42% | 4.2만 |
|---|
| 2025.10.22 | ₩6,437 | ₩6,463 | ₩6,009 | ₩6,263 | -2.70% | 3.1만 |
|---|
| 2025.10.21 | ₩6,276 | ₩6,490 | ₩6,276 | ₩6,370 | +1.49% | 1.9만 |
|---|
| 2025.10.20 | ₩6,196 | ₩6,610 | ₩6,183 | ₩6,543 | +5.60% | 4.5만 |
|---|
| 2025.10.17 | ₩6,543 | ₩6,677 | ₩6,103 | ₩6,223 | -4.90% | 7.5만 |
|---|
| 2025.10.16 | ₩6,864 | ₩6,937 | ₩6,210 | ₩6,583 | -4.09% | 57.4만 |
|---|
| 2025.10.15 | ₩6,704 | ₩6,944 | ₩6,449 | ₩6,744 | +0.60% | 9.4만 |
|---|
| 2025.10.14 | ₩6,263 | ₩6,610 | ₩6,009 | ₩6,543 | +4.48% | 5.6만 |
|---|
| 2025.10.13 | ₩6,063 | ₩6,503 | ₩6,023 | ₩6,343 | +4.63% | 7.6만 |
|---|
| 2025.10.10 | ₩6,383 | ₩6,543 | ₩5,944 | ₩6,049 | -5.23% | 10.3만 |
|---|