시장 데이터를 불러오는 중
전체 종목
펄젠트 제네틱스 과거 주가
Fulgent Genetics, Inc. - Common Stock · FLGT · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fulgent Genetics, Inc. - Common Stock · FLGT · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,918 | ₩29,218 | ₩27,918 | ₩29,151 | +4.42% | 25.4만 |
| 2026.10.08 | ₩27,475 | ₩27,998 | ₩26,577 | ₩27,918 | +1.61% | 42.8만 |
| 2026.10.07 | ₩27,462 | ₩27,757 | ₩26,684 | ₩27,582 | +0.44% | 29.8만 |
| 2026.10.06 | ₩30,076 | ₩30,546 | ₩27,435 | ₩27,596 | -8.25% | 36.9만 |
| 2026.10.05 | ₩28,655 | ₩30,130 | ₩28,532 | ₩30,103 | +5.05% | 30.8만 |
| 2026.10.02 | ₩29,017 | ₩29,017 | ₩28,246 | ₩28,803 | -0.74% | 29.8만 |
| 2026.10.01 | ₩29,486 | ₩29,567 | ₩28,320 | ₩28,561 | -3.14% | 33.8만 |
| 2026.09.30 | ₩29,594 | ₩29,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,527 |
| -0.23% |
| 27.4만 |
| 2026.09.29 | ₩29,889 | ₩30,291 | ₩29,339 | ₩29,607 | -0.94% | 23.5만 |
|---|
| 2026.09.28 | ₩29,486 | ₩30,023 | ₩29,272 | ₩29,983 | +1.68% | 24.9만 |
|---|
| 2026.09.25 | ₩29,084 | ₩29,835 | ₩28,642 | ₩29,768 | +2.35% | 24.7만 |
|---|
| 2026.09.24 | ₩28,534 | ₩29,325 | ₩28,528 | ₩28,896 | +1.27% | 37만 |
|---|
| 2026.09.23 | ₩28,856 | ₩29,004 | ₩28,320 | ₩28,521 | -1.16% | 19만 |
|---|
| 2026.09.22 | ₩28,856 | ₩29,285 | ₩28,623 | ₩29,030 | +0.60% | 25.2만 |
|---|
| 2026.09.21 | ₩29,406 | ₩29,406 | ₩28,172 | ₩28,883 | -1.78% | 34.9만 |
|---|
| 2026.09.18 | ₩29,098 | ₩29,339 | ₩28,709 | ₩29,084 | -0.05% | 66.9만 |
|---|
| 2026.09.17 | ₩28,950 | ₩29,339 | ₩28,655 | ₩29,299 | +1.20% | 31.2만 |
|---|
| 2026.09.16 | ₩28,575 | ₩29,245 | ₩28,427 | ₩29,004 | +1.50% | 32.8만 |
|---|
| 2026.09.15 | ₩27,623 | ₩28,575 | ₩27,623 | ₩28,534 | +3.30% | 48만 |
|---|
| 2026.09.14 | ₩27,435 | ₩27,891 | ₩26,952 | ₩27,690 | +0.93% | 33.6만 |
|---|
| 2026.09.11 | ₩27,220 | ₩27,515 | ₩26,630 | ₩27,421 | +0.74% | 38.1만 |
|---|
| 2026.09.10 | ₩26,402 | ₩27,033 | ₩26,094 | ₩26,979 | +2.18% | 33.7만 |
|---|
| 2026.09.09 | ₩26,939 | ₩26,945 | ₩26,295 | ₩26,617 | -1.19% | 37만 |
|---|
| 2026.09.08 | ₩26,215 | ₩27,126 | ₩26,067 | ₩27,086 | +3.32% | 37.5만 |
|---|
| 2026.09.04 | ₩26,201 | ₩26,630 | ₩25,987 | ₩26,456 | +0.97% | 22.5만 |
|---|
| 2026.09.03 | ₩26,965 | ₩27,274 | ₩26,094 | ₩26,349 | -2.29% | 28.4만 |
|---|
| 2026.09.02 | ₩26,268 | ₩27,086 | ₩26,268 | ₩26,872 | +2.30% | 41.2만 |
|---|
| 2026.09.01 | ₩25,866 | ₩26,617 | ₩25,866 | ₩26,268 | +1.56% | 28.6만 |
|---|
| 2026.08.31 | ₩26,040 | ₩26,194 | ₩25,531 | ₩25,973 | -0.26% | 40.7만 |
|---|
| 2026.08.28 | ₩26,657 | ₩26,724 | ₩26,134 | ₩26,295 | -1.36% | 19.3만 |
|---|
| 2026.08.27 | ₩26,469 | ₩27,100 | ₩26,469 | ₩26,751 | +1.06% | 21.3만 |
|---|
| 2026.08.26 | ₩26,764 | ₩26,818 | ₩26,483 | ₩26,563 | -0.75% | 17.1만 |
|---|
| 2026.08.25 | ₩26,148 | ₩26,898 | ₩25,942 | ₩26,751 | +2.31% | 18.5만 |
|---|
| 2026.08.24 | ₩26,671 | ₩26,697 | ₩25,732 | ₩26,081 | -2.21% | 26만 |
|---|
| 2026.08.21 | ₩26,831 | ₩26,872 | ₩26,241 | ₩26,684 | -0.55% | 32.4만 |
|---|
| 2026.08.20 | ₩26,282 | ₩27,515 | ₩26,255 | ₩26,711 | +1.63% | 20.4만 |
|---|
| 2026.08.19 | ₩25,423 | ₩26,550 | ₩25,423 | ₩26,469 | +4.11% | 26.5만 |
|---|
| 2026.08.18 | ₩24,793 | ₩25,196 | ₩24,646 | ₩24,901 | +0.43% | 16.8만 |
|---|
| 2026.08.17 | ₩24,673 | ₩25,242 | ₩24,512 | ₩25,021 | +1.41% | 24.3만 |
|---|
| 2026.08.14 | ₩24,981 | ₩25,048 | ₩24,632 | ₩24,887 | -0.38% | 14.1만 |
|---|
| 2026.08.13 | ₩25,289 | ₩25,477 | ₩24,874 | ₩25,008 | -1.11% | 14만 |
|---|
| 2026.08.12 | ₩25,303 | ₩25,544 | ₩24,968 | ₩25,088 | -0.85% | 19.8만 |
|---|
| 2026.08.11 | ₩25,517 | ₩25,853 | ₩25,450 | ₩25,477 | -0.16% | 15.6만 |
|---|
| 2026.08.10 | ₩25,423 | ₩25,933 | ₩25,055 | ₩25,558 | +0.53% | 23.3만 |
|---|
| 2026.08.07 | ₩24,887 | ₩25,772 | ₩24,773 | ₩25,665 | +3.12% | 22.8만 |
|---|
| 2026.08.06 | ₩24,780 | ₩24,981 | ₩24,150 | ₩24,874 | +0.38% | 24.4만 |
|---|
| 2026.08.05 | ₩24,565 | ₩24,941 | ₩24,123 | ₩24,847 | +1.15% | 37.2만 |
|---|
| 2026.08.04 | ₩23,747 | ₩25,276 | ₩23,278 | ₩24,874 | +4.74% | 55.1만 |
|---|
| 2026.08.03 | ₩22,272 | ₩24,042 | ₩22,272 | ₩23,613 | +6.02% | 50.5만 |
|---|
| 2026.07.31 | ₩23,231 | ₩23,475 | ₩21,521 | ₩22,192 | -4.47% | 132만 |
|---|
| 2026.07.30 | ₩26,603 | ₩27,180 | ₩26,362 | ₩27,100 | +1.86% | 27.8만 |
|---|
| 2026.07.29 | ₩26,134 | ₩26,751 | ₩26,134 | ₩26,335 | +0.77% | 21.7만 |
|---|
| 2026.07.28 | ₩26,255 | ₩26,697 | ₩26,034 | ₩26,322 | +0.26% | 26만 |
|---|
| 2026.07.27 | ₩26,751 | ₩26,912 | ₩25,946 | ₩26,255 | -1.85% | 22.1만 |
|---|
| 2026.07.24 | ₩26,791 | ₩27,006 | ₩26,255 | ₩26,376 | -1.55% | 14.6만 |
|---|
| 2026.07.23 | ₩26,081 | ₩27,167 | ₩26,000 | ₩26,791 | +2.72% | 30.2만 |
|---|
| 2026.07.22 | ₩26,510 | ₩26,650 | ₩25,745 | ₩26,188 | -1.21% | 24.1만 |
|---|
| 2026.07.21 | ₩26,174 | ₩26,724 | ₩26,081 | ₩26,657 | +1.84% | 30만 |
|---|
| 2026.07.20 | ₩26,979 | ₩26,992 | ₩26,215 | ₩26,295 | -2.53% | 21.9만 |
|---|
| 2026.07.17 | ₩27,314 | ₩27,569 | ₩26,939 | ₩27,033 | -1.03% | 16.1만 |
|---|
| 2026.07.16 | ₩28,306 | ₩28,856 | ₩27,448 | ₩27,555 | -2.65% | 22.7만 |
|---|
| 2026.07.15 | ₩27,435 | ₩28,253 | ₩27,368 | ₩28,172 | +2.69% | 19.2만 |
|---|
| 2026.07.14 | ₩27,220 | ₩27,602 | ₩26,845 | ₩27,435 | +0.79% | 25.4만 |
|---|
| 2026.07.13 | ₩27,314 | ₩27,703 | ₩26,898 | ₩27,381 | +0.25% | 32만 |
|---|
| 2026.07.10 | ₩28,119 | ₩28,159 | ₩27,381 | ₩27,555 | -2.00% | 21.2만 |
|---|
| 2026.07.09 | ₩27,495 | ₩28,119 | ₩27,234 | ₩27,998 | +1.83% | 25만 |
|---|
| 2026.07.08 | ₩27,837 | ₩28,186 | ₩27,636 | ₩27,636 | -0.72% | 26.5만 |
|---|
| 2026.07.07 | ₩28,816 | ₩28,950 | ₩27,958 | ₩28,186 | -2.19% | 26.2만 |
|---|
| 2026.07.06 | ₩27,810 | ₩28,829 | ₩27,716 | ₩28,682 | +3.13% | 19만 |
|---|
| 2026.07.02 | ₩28,159 | ₩28,400 | ₩27,535 | ₩27,958 | -0.71% | 18.5만 |
|---|
| 2026.07.01 | ₩27,743 | ₩28,414 | ₩27,385 | ₩27,918 | +0.63% | 30.7만 |
|---|
| 2026.06.30 | ₩27,515 | ₩27,690 | ₩26,925 | ₩27,515 | 0.00% | 25.2만 |
|---|
| 2026.06.29 | ₩26,603 | ₩27,596 | ₩26,389 | ₩27,529 | +3.48% | 29.5만 |
|---|
| 2026.06.26 | ₩25,920 | ₩26,818 | ₩25,920 | ₩26,764 | +3.26% | 50.6만 |
|---|
| 2026.06.25 | ₩25,625 | ₩26,429 | ₩25,625 | ₩26,067 | +1.73% | 25.2만 |
|---|
| 2026.06.24 | ₩24,418 | ₩25,665 | ₩24,371 | ₩25,651 | +5.05% | 26.6만 |
|---|
| 2026.06.23 | ₩23,895 | ₩24,579 | ₩23,881 | ₩24,378 | +2.02% | 25.6만 |
|---|
| 2026.06.22 | ₩24,150 | ₩24,538 | ₩23,788 | ₩23,922 | -0.94% | 34.8만 |
|---|
| 2026.06.18 | ₩24,056 | ₩24,451 | ₩23,801 | ₩24,136 | +0.33% | 68.4만 |
|---|
| 2026.06.17 | ₩24,042 | ₩24,378 | ₩23,653 | ₩23,734 | -1.28% | 27.5만 |
|---|
| 2026.06.16 | ₩24,404 | ₩24,565 | ₩23,814 | ₩24,123 | -1.15% | 22.8만 |
|---|
| 2026.06.15 | ₩25,263 | ₩25,303 | ₩24,525 | ₩24,606 | -2.60% | 19.8만 |
|---|
| 2026.06.12 | ₩25,048 | ₩25,289 | ₩24,726 | ₩25,048 | 0.00% | 21.9만 |
|---|
| 2026.06.11 | ₩25,343 | ₩25,517 | ₩25,035 | ₩25,182 | -0.63% | 25.8만 |
|---|
| 2026.06.10 | ₩24,820 | ₩25,672 | ₩24,820 | ₩25,383 | +2.27% | 32.8만 |
|---|
| 2026.06.09 | ₩24,753 | ₩25,142 | ₩24,170 | ₩24,807 | +0.22% | 31만 |
|---|
| 2026.06.08 | ₩25,558 | ₩25,866 | ₩24,498 | ₩24,552 | -3.93% | 33.4만 |
|---|
| 2026.06.05 | ₩26,148 | ₩26,148 | ₩25,008 | ₩25,678 | -1.79% | 37.5만 |
|---|
| 2026.06.04 | ₩24,538 | ₩26,724 | ₩24,331 | ₩26,148 | +6.56% | 60.3만 |
|---|
| 2026.06.03 | ₩24,941 | ₩25,665 | ₩24,237 | ₩24,324 | -2.47% | 70.9만 |
|---|
| 2026.06.02 | ₩24,243 | ₩25,423 | ₩23,627 | ₩25,075 | +3.43% | 73.8만 |
|---|
| 2026.06.01 | ₩24,324 | ₩24,780 | ₩23,915 | ₩24,257 | -0.28% | 51.4만 |
|---|
| 2026.05.29 | ₩24,364 | ₩25,035 | ₩23,975 | ₩24,324 | -0.17% | 118.5만 |
|---|
| 2026.05.28 | ₩24,016 | ₩24,927 | ₩24,016 | ₩24,458 | +1.84% | 47.8만 |
|---|
| 2026.05.27 | ₩23,600 | ₩24,123 | ₩23,332 | ₩24,002 | +1.70% | 41.6만 |
|---|
| 2026.05.26 | ₩23,077 | ₩24,016 | ₩22,936 | ₩23,694 | +2.67% | 62.2만 |
|---|
| 2026.05.22 | ₩23,238 | ₩23,238 | ₩22,473 | ₩22,943 | -1.27% | 39.3만 |
|---|
| 2026.05.21 | ₩21,803 | ₩23,332 | ₩21,696 | ₩23,305 | +6.89% | 46만 |
|---|
| 2026.05.20 | ₩21,347 | ₩22,038 | ₩21,240 | ₩22,004 | +3.08% | 61만 |
|---|
| 2026.05.19 | ₩21,200 | ₩21,709 | ₩20,931 | ₩21,387 | +0.89% | 41만 |
|---|
| 2026.05.18 | ₩21,052 | ₩21,770 | ₩21,052 | ₩21,253 | +0.96% | 49.9만 |
|---|
| 2026.05.15 | ₩21,468 | ₩21,588 | ₩21,005 | ₩21,052 | -1.94% | 47.2만 |
|---|
| 2026.05.14 | ₩21,428 | ₩21,951 | ₩21,133 | ₩21,709 | +1.31% | 46.2만 |
|---|
| 2026.05.13 | ₩21,186 | ₩21,495 | ₩20,891 | ₩21,401 | +1.01% | 43.6만 |
|---|
| 2026.05.12 | ₩21,092 | ₩21,521 | ₩20,945 | ₩21,186 | +0.45% | 50.5만 |
|---|
| 2026.05.11 | ₩21,186 | ₩21,696 | ₩20,985 | ₩21,213 | +0.13% | 49.3만 |
|---|
| 2026.05.08 | ₩20,073 | ₩21,414 | ₩20,033 | ₩21,401 | +6.61% | 75.8만 |
|---|
| 2026.05.07 | ₩20,073 | ₩20,308 | ₩19,805 | ₩20,261 | +0.94% | 59.2만 |
|---|
| 2026.05.06 | ₩20,100 | ₩20,583 | ₩19,912 | ₩20,006 | -0.47% | 70.7만 |
|---|
| 2026.05.05 | ₩19,979 | ₩20,422 | ₩19,497 | ₩19,979 | 0.00% | 87.2만 |
|---|
| 2026.05.04 | ₩19,101 | ₩20,784 | ₩18,974 | ₩20,274 | +6.14% | 103.6만 |
|---|
| 2026.05.01 | ₩18,826 | ₩20,516 | ₩18,826 | ₩18,947 | +0.64% | 144.4만 |
|---|
| 2026.04.30 | ₩19,859 | ₩20,610 | ₩19,859 | ₩20,368 | +2.57% | 57.3만 |
|---|
| 2026.04.29 | ₩20,315 | ₩20,476 | ₩19,597 | ₩19,845 | -2.31% | 43만 |
|---|
| 2026.04.28 | ₩20,905 | ₩20,905 | ₩20,261 | ₩20,516 | -1.86% | 51.8만 |
|---|
| 2026.04.27 | ₩21,749 | ₩22,125 | ₩20,898 | ₩20,918 | -3.82% | 45.6만 |
|---|
| 2026.04.24 | ₩21,656 | ₩21,924 | ₩21,582 | ₩21,870 | +0.99% | 27.8만 |
|---|
| 2026.04.23 | ₩21,883 | ₩22,098 | ₩21,200 | ₩21,495 | -1.78% | 36.3만 |
|---|
| 2026.04.22 | ₩21,481 | ₩21,917 | ₩21,441 | ₩21,843 | +1.69% | 44.8만 |
|---|
| 2026.04.21 | ₩21,830 | ₩22,085 | ₩21,320 | ₩21,374 | -2.09% | 29.6만 |
|---|
| 2026.04.20 | ₩21,776 | ₩21,991 | ₩21,334 | ₩21,696 | -0.37% | 27.4만 |
|---|
| 2026.04.17 | ₩21,991 | ₩22,152 | ₩21,615 | ₩21,803 | -0.85% | 37.7만 |
|---|
| 2026.04.16 | ₩21,682 | ₩21,816 | ₩21,293 | ₩21,629 | -0.25% | 42.6만 |
|---|
| 2026.04.15 | ₩21,495 | ₩22,125 | ₩21,495 | ₩21,682 | +0.87% | 43.4만 |
|---|
| 2026.04.14 | ₩20,583 | ₩21,508 | ₩20,583 | ₩21,481 | +4.36% | 50.9만 |
|---|
| 2026.04.13 | ₩19,296 | ₩20,705 | ₩19,296 | ₩20,516 | +6.32% | 60.2만 |
|---|
| 2026.04.10 | ₩20,140 | ₩20,174 | ₩19,081 | ₩19,349 | -3.93% | 53.9만 |
|---|
| 2026.04.09 | ₩21,213 | ₩21,320 | ₩20,046 | ₩20,140 | -5.06% | 41.6만 |
|---|
| 2026.04.08 | ₩21,964 | ₩22,246 | ₩21,106 | ₩21,226 | -3.36% | 37.4만 |
|---|
| 2026.04.07 | ₩22,044 | ₩22,125 | ₩21,106 | ₩21,334 | -3.22% | 58.3만 |
|---|
| 2026.04.06 | ₩22,527 | ₩22,661 | ₩21,964 | ₩22,018 | -2.26% | 32.9만 |
|---|
| 2026.04.02 | ₩21,910 | ₩22,688 | ₩21,656 | ₩22,554 | +2.94% | 55.6만 |
|---|
| 2026.04.01 | ₩21,441 | ₩22,105 | ₩21,334 | ₩22,044 | +2.81% | 46.2만 |
|---|
| 2026.03.31 | ₩21,146 | ₩21,602 | ₩20,911 | ₩21,320 | +0.82% | 50만 |
|---|
| 2026.03.30 | ₩20,918 | ₩21,374 | ₩20,636 | ₩20,958 | +0.19% | 35.1만 |
|---|
| 2026.03.27 | ₩21,790 | ₩21,790 | ₩20,703 | ₩20,905 | -4.06% | 59.9만 |
|---|
| 2026.03.26 | ₩22,178 | ₩22,581 | ₩21,588 | ₩21,951 | -1.03% | 46.8만 |
|---|
| 2026.03.25 | ₩22,152 | ₩22,587 | ₩22,152 | ₩22,353 | +0.91% | 89.1만 |
|---|
| 2026.03.24 | ₩21,709 | ₩22,044 | ₩21,582 | ₩21,910 | +0.93% | 75.4만 |
|---|
| 2026.03.23 | ₩21,166 | ₩22,018 | ₩21,133 | ₩21,897 | +3.45% | 88.3만 |
|---|
| 2026.03.20 | ₩20,744 | ₩21,173 | ₩20,744 | ₩20,797 | +0.26% | 84.7만 |
|---|
| 2026.03.19 | ₩20,127 | ₩21,119 | ₩20,006 | ₩20,864 | +3.66% | 83.6만 |
|---|
| 2026.03.18 | ₩20,677 | ₩21,226 | ₩20,127 | ₩20,301 | -1.82% | 101.6만 |
|---|
| 2026.03.17 | ₩20,207 | ₩21,106 | ₩20,194 | ₩20,690 | +2.39% | 113.1만 |
|---|
| 2026.03.16 | ₩19,926 | ₩20,415 | ₩19,832 | ₩20,046 | +0.61% | 88.4만 |
|---|
| 2026.03.13 | ₩19,658 | ₩20,181 | ₩19,658 | ₩19,805 | +0.75% | 90.2만 |
|---|
| 2026.03.12 | ₩18,974 | ₩19,765 | ₩18,974 | ₩19,684 | +3.75% | 84만 |
|---|
| 2026.03.11 | ₩19,001 | ₩19,644 | ₩19,001 | ₩19,269 | +1.41% | 78.3만 |
|---|
| 2026.03.10 | ₩19,953 | ₩20,462 | ₩19,113 | ₩19,282 | -3.36% | 83.9만 |
|---|
| 2026.03.09 | ₩19,322 | ₩20,315 | ₩19,322 | ₩19,953 | +3.26% | 86.7만 |
|---|
| 2026.03.06 | ₩18,773 | ₩20,100 | ₩18,773 | ₩19,617 | +4.50% | 74.1만 |
|---|
| 2026.03.05 | ₩18,759 | ₩19,591 | ₩18,639 | ₩19,108 | +1.86% | 103.9만 |
|---|
| 2026.03.04 | ₩18,732 | ₩19,342 | ₩18,330 | ₩18,759 | +0.14% | 95.9만 |
|---|
| 2026.03.03 | ₩18,504 | ₩19,001 | ₩18,049 | ₩18,491 | -0.07% | 113.6만 |
|---|
| 2026.03.02 | ₩20,033 | ₩20,033 | ₩18,786 | ₩19,041 | -4.95% | 182.1만 |
|---|
| 2026.02.27 | ₩25,511 | ₩25,638 | ₩20,328 | ₩20,556 | -19.42% | 262.1만 |
|---|
| 2026.02.26 | ₩31,739 | ₩33,395 | ₩31,592 | ₩33,201 | +4.60% | 63.3만 |
|---|
| 2026.02.25 | ₩31,163 | ₩31,793 | ₩30,988 | ₩31,592 | +1.38% | 14.6만 |
|---|
| 2026.02.24 | ₩30,841 | ₩31,498 | ₩30,640 | ₩30,961 | +0.39% | 27.7만 |
|---|
| 2026.02.23 | ₩30,827 | ₩31,136 | ₩30,412 | ₩30,854 | +0.09% | 19.6만 |
|---|
| 2026.02.20 | ₩31,109 | ₩31,377 | ₩30,626 | ₩31,082 | -0.09% | 22.8만 |
|---|
| 2026.02.19 | ₩31,216 | ₩31,357 | ₩30,640 | ₩31,203 | -0.04% | 15.6만 |
|---|
| 2026.02.18 | ₩31,712 | ₩31,913 | ₩31,136 | ₩31,297 | -1.31% | 16.1만 |
|---|
| 2026.02.17 | ₩31,444 | ₩31,954 | ₩30,599 | ₩31,645 | +0.64% | 19.8만 |
|---|
| 2026.02.13 | ₩30,814 | ₩31,511 | ₩30,715 | ₩31,417 | +1.96% | 17.5만 |
|---|
| 2026.02.12 | ₩31,028 | ₩31,498 | ₩30,023 | ₩30,800 | -0.73% | 28.1만 |
|---|
| 2026.02.11 | ₩30,760 | ₩31,082 | ₩30,170 | ₩30,841 | +0.26% | 19.9만 |
|---|
| 2026.02.10 | ₩30,787 | ₩31,618 | ₩30,615 | ₩30,921 | +0.44% | 19.5만 |
|---|
| 2026.02.09 | ₩31,015 | ₩31,122 | ₩30,519 | ₩30,774 | -0.78% | 25.8만 |
|---|
| 2026.02.06 | ₩32,088 | ₩32,101 | ₩31,015 | ₩31,431 | -2.05% | 31만 |
|---|
| 2026.02.05 | ₩34,019 | ₩34,361 | ₩31,592 | ₩31,793 | -6.54% | 33만 |
|---|
| 2026.02.04 | ₩34,957 | ₩35,232 | ₩34,059 | ₩34,233 | -2.07% | 17.7만 |
|---|
| 2026.02.03 | ₩35,118 | ₩35,856 | ₩34,300 | ₩34,944 | -0.50% | 17.9만 |
|---|
| 2026.02.02 | ₩35,212 | ₩35,453 | ₩34,790 | ₩35,024 | -0.53% | 17만 |
|---|
| 2026.01.30 | ₩34,984 | ₩35,360 | ₩34,743 | ₩35,132 | +0.42% | 18.1만 |
|---|
| 2026.01.29 | ₩35,440 | ₩35,474 | ₩34,662 | ₩35,185 | -0.72% | 11.6만 |
|---|
| 2026.01.28 | ₩36,472 | ₩36,826 | ₩35,333 | ₩35,400 | -2.94% | 12만 |
|---|
| 2026.01.27 | ₩36,902 | ₩37,049 | ₩36,245 | ₩36,566 | -0.91% | 15.4만 |
|---|
| 2026.01.26 | ₩37,304 | ₩37,800 | ₩36,861 | ₩36,915 | -1.04% | 11.6만 |
|---|
| 2026.01.23 | ₩37,599 | ₩37,720 | ₩37,009 | ₩37,304 | -0.78% | 14.5만 |
|---|
| 2026.01.22 | ₩37,532 | ₩38,752 | ₩37,532 | ₩37,773 | +0.64% | 15.6만 |
|---|
| 2026.01.21 | ₩37,317 | ₩37,545 | ₩36,861 | ₩37,344 | +0.07% | 15만 |
|---|
| 2026.01.20 | ₩37,143 | ₩37,471 | ₩36,888 | ₩37,130 | -0.04% | 18.6만 |
|---|
| 2026.01.16 | ₩38,283 | ₩38,819 | ₩37,592 | ₩37,652 | -1.65% | 31만 |
|---|
| 2026.01.15 | ₩37,572 | ₩38,558 | ₩37,156 | ₩38,417 | +2.25% | 21.8만 |
|---|
| 2026.01.14 | ₩37,800 | ₩38,216 | ₩36,727 | ₩37,505 | -0.78% | 27.6만 |
|---|
| 2026.01.13 | ₩37,760 | ₩38,162 | ₩37,679 | ₩38,028 | +0.71% | 19.3만 |
|---|
| 2026.01.12 | ₩37,398 | ₩37,880 | ₩36,955 | ₩37,760 | +0.97% | 21.8만 |
|---|
| 2026.01.09 | ₩37,223 | ₩38,135 | ₩37,183 | ₩37,344 | +0.32% | 22.9만 |
|---|
| 2026.01.08 | ₩37,532 | ₩37,947 | ₩37,197 | ₩37,398 | -0.36% | 23.5만 |
|---|
| 2026.01.07 | ₩34,971 | ₩37,599 | ₩34,957 | ₩37,559 | +7.40% | 31.4만 |
|---|
| 2026.01.06 | ₩33,858 | ₩34,863 | ₩33,616 | ₩34,850 | +2.93% | 20.7만 |
|---|
| 2026.01.05 | ₩34,193 | ₩34,662 | ₩33,952 | ₩34,019 | -0.51% | 22.5만 |
|---|
| 2026.01.02 | ₩35,225 | ₩35,266 | ₩34,066 | ₩34,314 | -2.59% | 17만 |
|---|
| 2025.12.31 | ₩35,520 | ₩35,601 | ₩34,991 | ₩35,225 | -0.83% | 17.5만 |
|---|
| 2025.12.30 | ₩35,628 | ₩35,735 | ₩35,011 | ₩35,520 | -0.30% | 18.4만 |
|---|
| 2025.12.29 | ₩35,668 | ₩35,936 | ₩35,400 | ₩35,668 | 0.00% | 17.9만 |
|---|
| 2025.12.26 | ₩36,231 | ₩36,231 | ₩35,735 | ₩35,829 | -1.11% | 13.5만 |
|---|
| 2025.12.24 | ₩36,392 | ₩36,392 | ₩35,869 | ₩36,218 | -0.48% | 12.2만 |
|---|
| 2025.12.23 | ₩36,633 | ₩36,902 | ₩36,120 | ₩36,419 | -0.59% | 19.6만 |
|---|
| 2025.12.22 | ₩37,076 | ₩37,545 | ₩36,928 | ₩37,062 | -0.04% | 14.2만 |
|---|
| 2025.12.19 | ₩37,652 | ₩37,813 | ₩36,714 | ₩37,022 | -1.67% | 34.9만 |
|---|
| 2025.12.18 | ₩37,170 | ₩37,894 | ₩36,674 | ₩37,626 | +1.23% | 21.2만 |
|---|
| 2025.12.17 | ₩36,432 | ₩37,425 | ₩36,177 | ₩36,875 | +1.21% | 22.6만 |
|---|
| 2025.12.16 | ₩36,204 | ₩36,687 | ₩36,084 | ₩36,419 | +0.59% | 21.3만 |
|---|
| 2025.12.15 | ₩36,459 | ₩36,506 | ₩35,701 | ₩36,097 | -0.99% | 19.3만 |
|---|
| 2025.12.12 | ₩36,325 | ₩36,593 | ₩35,951 | ₩36,392 | +0.18% | 20.2만 |
|---|
| 2025.12.11 | ₩36,620 | ₩36,928 | ₩35,789 | ₩36,285 | -0.92% | 37.4만 |
|---|
| 2025.12.10 | ₩36,741 | ₩37,398 | ₩36,459 | ₩36,540 | -0.55% | 27.8만 |
|---|
| 2025.12.09 | ₩37,116 | ₩37,492 | ₩36,647 | ₩36,821 | -0.79% | 19.4만 |
|---|
| 2025.12.08 | ₩37,344 | ₩37,679 | ₩36,969 | ₩37,357 | +0.04% | 20.3만 |
|---|
| 2025.12.05 | ₩38,108 | ₩38,310 | ₩37,143 | ₩37,264 | -2.22% | 21.2만 |
|---|
| 2025.12.04 | ₩38,189 | ₩38,343 | ₩36,902 | ₩37,947 | -0.63% | 16만 |
|---|
| 2025.12.03 | ₩38,175 | ₩38,484 | ₩37,773 | ₩38,189 | +0.04% | 18.1만 |
|---|
| 2025.12.02 | ₩38,202 | ₩38,698 | ₩37,599 | ₩38,082 | -0.32% | 21.7만 |
|---|
| 2025.12.01 | ₩39,382 | ₩39,422 | ₩38,122 | ₩38,242 | -2.89% | 18.3만 |
|---|
| 2025.11.28 | ₩40,240 | ₩40,482 | ₩39,302 | ₩39,664 | -1.43% | 13.9만 |
|---|
| 2025.11.26 | ₩41,568 | ₩41,568 | ₩40,160 | ₩40,428 | -2.74% | 24.2만 |
|---|
| 2025.11.25 | ₩41,367 | ₩41,622 | ₩41,186 | ₩41,367 | 0.00% | 29.9만 |
|---|
| 2025.11.24 | ₩40,240 | ₩41,125 | ₩39,624 | ₩41,099 | +2.13% | 51.5만 |
|---|
| 2025.11.21 | ₩38,484 | ₩40,254 | ₩38,417 | ₩40,227 | +4.53% | 32.1만 |
|---|
| 2025.11.20 | ₩39,114 | ₩40,227 | ₩38,511 | ₩38,591 | -1.34% | 35.4만 |
|---|
| 2025.11.19 | ₩39,060 | ₩39,530 | ₩37,934 | ₩38,886 | -0.45% | 35.8만 |
|---|
| 2025.11.18 | ₩38,819 | ₩39,530 | ₩38,631 | ₩39,020 | +0.52% | 26.3만 |
|---|
| 2025.11.17 | ₩38,832 | ₩39,288 | ₩38,201 | ₩38,631 | -0.52% | 30.9만 |
|---|
| 2025.11.14 | ₩39,610 | ₩39,959 | ₩38,095 | ₩39,020 | -1.49% | 44만 |
|---|
| 2025.11.13 | ₩39,959 | ₩41,018 | ₩38,886 | ₩39,677 | -0.70% | 93.8만 |
|---|
| 2025.11.12 | ₩38,055 | ₩39,516 | ₩38,055 | ₩38,993 | +2.47% | 62.6만 |
|---|
| 2025.11.11 | ₩36,835 | ₩38,631 | ₩36,432 | ₩38,055 | +3.31% | 53만 |
|---|
| 2025.11.10 | ₩35,990 | ₩37,760 | ₩35,701 | ₩36,419 | +1.19% | 73.3만 |
|---|
| 2025.11.07 | ₩32,235 | ₩36,687 | ₩31,753 | ₩35,346 | +9.65% | 81.3만 |
|---|
| 2025.11.06 | ₩30,385 | ₩30,695 | ₩29,661 | ₩29,915 | -1.54% | 34.5만 |
|---|
| 2025.11.05 | ₩30,573 | ₩31,035 | ₩30,291 | ₩30,546 | -0.09% | 15.9만 |
|---|
| 2025.11.04 | ₩30,760 | ₩30,975 | ₩30,346 | ₩30,680 | -0.26% | 19.4만 |
|---|
| 2025.11.03 | ₩30,117 | ₩31,002 | ₩29,580 | ₩30,988 | +2.89% | 30.5만 |
|---|
| 2025.10.31 | ₩30,184 | ₩30,505 | ₩29,580 | ₩30,103 | -0.27% | 26.3만 |
|---|
| 2025.10.30 | ₩30,613 | ₩30,908 | ₩30,117 | ₩30,278 | -1.10% | 22.6만 |
|---|
| 2025.10.29 | ₩31,256 | ₩31,424 | ₩30,177 | ₩30,479 | -2.49% | 18.8만 |
|---|
| 2025.10.28 | ₩31,431 | ₩31,565 | ₩30,760 | ₩31,417 | -0.04% | 19.7만 |
|---|
| 2025.10.27 | ₩31,685 | ₩31,779 | ₩31,028 | ₩31,256 | -1.35% | 19.8만 |
|---|
| 2025.10.24 | ₩31,672 | ₩31,994 | ₩31,463 | ₩31,833 | +0.51% | 12.9만 |
|---|
| 2025.10.23 | ₩31,525 | ₩31,860 | ₩31,042 | ₩31,672 | +0.47% | 12.9만 |
|---|
| 2025.10.22 | ₩32,141 | ₩32,410 | ₩31,230 | ₩31,511 | -1.96% | 23.4만 |
|---|
| 2025.10.21 | ₩32,155 | ₩33,040 | ₩31,766 | ₩32,141 | -0.04% | 30.3만 |
|---|
| 2025.10.20 | ₩30,666 | ₩32,584 | ₩30,666 | ₩31,967 | +4.24% | 30.6만 |
|---|
| 2025.10.17 | ₩30,412 | ₩30,760 | ₩30,157 | ₩30,412 | 0.00% | 19.2만 |
|---|
| 2025.10.16 | ₩30,747 | ₩31,444 | ₩30,418 | ₩30,573 | -0.57% | 16.5만 |
|---|
| 2025.10.15 | ₩30,237 | ₩30,566 | ₩30,009 | ₩30,519 | +0.93% | 16.3만 |
|---|
| 2025.10.14 | ₩30,117 | ₩30,405 | ₩29,848 | ₩30,023 | -0.31% | 15.1만 |
|---|
| 2025.10.13 | ₩30,345 | ₩30,660 | ₩29,983 | ₩30,157 | -0.62% | 19.2만 |
|---|
| 2025.10.10 | ₩30,492 | ₩30,680 | ₩29,615 | ₩30,184 | -1.01% | 18.5만 |
|---|