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 | ₩27,825 | ₩29,121 | ₩27,825 | ₩29,054 | +4.42% | 25.4만 |
| 2026.10.08 | ₩27,384 | ₩27,905 | ₩26,488 | ₩27,825 | +1.61% | 42.8만 |
| 2026.10.07 | ₩27,370 | ₩27,664 | ₩26,595 | ₩27,491 | +0.44% | 29.8만 |
| 2026.10.06 | ₩29,976 | ₩30,444 | ₩27,344 | ₩27,504 | -8.25% | 36.9만 |
| 2026.10.05 | ₩28,560 | ₩30,030 | ₩28,437 | ₩30,003 | +5.05% | 30.8만 |
| 2026.10.02 | ₩28,921 | ₩28,921 | ₩28,152 | ₩28,707 | -0.74% | 29.8만 |
| 2026.10.01 | ₩29,388 | ₩29,469 | ₩28,226 | ₩28,466 | -3.14% | 33.8만 |
| 2026.09.30 | ₩29,495 | ₩29,736 | ₩28,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,428 |
| -0.23% |
| 27.4만 |
| 2026.09.29 | ₩29,789 | ₩30,190 | ₩29,241 | ₩29,509 | -0.94% | 23.5만 |
|---|
| 2026.09.28 | ₩29,388 | ₩29,923 | ₩29,174 | ₩29,883 | +1.68% | 24.9만 |
|---|
| 2026.09.25 | ₩28,987 | ₩29,736 | ₩28,546 | ₩29,669 | +2.35% | 24.7만 |
|---|
| 2026.09.24 | ₩28,439 | ₩29,228 | ₩28,433 | ₩28,800 | +1.27% | 37만 |
|---|
| 2026.09.23 | ₩28,760 | ₩28,907 | ₩28,226 | ₩28,426 | -1.16% | 19만 |
|---|
| 2026.09.22 | ₩28,760 | ₩29,188 | ₩28,528 | ₩28,934 | +0.60% | 25.2만 |
|---|
| 2026.09.21 | ₩29,308 | ₩29,308 | ₩28,079 | ₩28,787 | -1.78% | 34.9만 |
|---|
| 2026.09.18 | ₩29,001 | ₩29,241 | ₩28,613 | ₩28,987 | -0.05% | 66.9만 |
|---|
| 2026.09.17 | ₩28,854 | ₩29,241 | ₩28,560 | ₩29,201 | +1.20% | 31.2만 |
|---|
| 2026.09.16 | ₩28,480 | ₩29,148 | ₩28,333 | ₩28,907 | +1.50% | 32.8만 |
|---|
| 2026.09.15 | ₩27,531 | ₩28,480 | ₩27,531 | ₩28,439 | +3.30% | 48만 |
|---|
| 2026.09.14 | ₩27,344 | ₩27,798 | ₩26,862 | ₩27,597 | +0.93% | 33.6만 |
|---|
| 2026.09.11 | ₩27,130 | ₩27,424 | ₩26,542 | ₩27,330 | +0.74% | 38.1만 |
|---|
| 2026.09.10 | ₩26,315 | ₩26,943 | ₩26,007 | ₩26,889 | +2.18% | 33.7만 |
|---|
| 2026.09.09 | ₩26,849 | ₩26,856 | ₩26,208 | ₩26,528 | -1.19% | 37만 |
|---|
| 2026.09.08 | ₩26,127 | ₩27,036 | ₩25,980 | ₩26,996 | +3.32% | 37.5만 |
|---|
| 2026.09.04 | ₩26,114 | ₩26,542 | ₩25,900 | ₩26,368 | +0.97% | 22.5만 |
|---|
| 2026.09.03 | ₩26,876 | ₩27,183 | ₩26,007 | ₩26,261 | -2.29% | 28.4만 |
|---|
| 2026.09.02 | ₩26,181 | ₩26,996 | ₩26,181 | ₩26,782 | +2.30% | 41.2만 |
|---|
| 2026.09.01 | ₩25,780 | ₩26,528 | ₩25,780 | ₩26,181 | +1.56% | 28.6만 |
|---|
| 2026.08.31 | ₩25,954 | ₩26,107 | ₩25,446 | ₩25,887 | -0.26% | 40.7만 |
|---|
| 2026.08.28 | ₩26,568 | ₩26,635 | ₩26,047 | ₩26,208 | -1.36% | 19.3만 |
|---|
| 2026.08.27 | ₩26,381 | ₩27,009 | ₩26,381 | ₩26,662 | +1.06% | 21.3만 |
|---|
| 2026.08.26 | ₩26,675 | ₩26,729 | ₩26,395 | ₩26,475 | -0.75% | 17.1만 |
|---|
| 2026.08.25 | ₩26,061 | ₩26,809 | ₩25,856 | ₩26,662 | +2.31% | 18.5만 |
|---|
| 2026.08.24 | ₩26,582 | ₩26,609 | ₩25,646 | ₩25,994 | -2.21% | 26만 |
|---|
| 2026.08.21 | ₩26,742 | ₩26,782 | ₩26,154 | ₩26,595 | -0.55% | 32.4만 |
|---|
| 2026.08.20 | ₩26,194 | ₩27,424 | ₩26,167 | ₩26,622 | +1.63% | 20.4만 |
|---|
| 2026.08.19 | ₩25,339 | ₩26,462 | ₩25,339 | ₩26,381 | +4.11% | 26.5만 |
|---|
| 2026.08.18 | ₩24,711 | ₩25,112 | ₩24,564 | ₩24,818 | +0.43% | 16.8만 |
|---|
| 2026.08.17 | ₩24,590 | ₩25,158 | ₩24,430 | ₩24,938 | +1.41% | 24.3만 |
|---|
| 2026.08.14 | ₩24,898 | ₩24,965 | ₩24,550 | ₩24,804 | -0.38% | 14.1만 |
|---|
| 2026.08.13 | ₩25,205 | ₩25,392 | ₩24,791 | ₩24,925 | -1.11% | 14만 |
|---|
| 2026.08.12 | ₩25,219 | ₩25,459 | ₩24,885 | ₩25,005 | -0.85% | 19.8만 |
|---|
| 2026.08.11 | ₩25,432 | ₩25,767 | ₩25,366 | ₩25,392 | -0.16% | 15.6만 |
|---|
| 2026.08.10 | ₩25,339 | ₩25,847 | ₩24,971 | ₩25,473 | +0.53% | 23.3만 |
|---|
| 2026.08.07 | ₩24,804 | ₩25,686 | ₩24,691 | ₩25,579 | +3.12% | 22.8만 |
|---|
| 2026.08.06 | ₩24,697 | ₩24,898 | ₩24,069 | ₩24,791 | +0.38% | 24.4만 |
|---|
| 2026.08.05 | ₩24,484 | ₩24,858 | ₩24,043 | ₩24,764 | +1.15% | 37.2만 |
|---|
| 2026.08.04 | ₩23,668 | ₩25,192 | ₩23,201 | ₩24,791 | +4.74% | 55.1만 |
|---|
| 2026.08.03 | ₩22,198 | ₩23,962 | ₩22,198 | ₩23,535 | +6.02% | 50.5만 |
|---|
| 2026.07.31 | ₩23,154 | ₩23,397 | ₩21,450 | ₩22,118 | -4.47% | 132만 |
|---|
| 2026.07.30 | ₩26,515 | ₩27,090 | ₩26,274 | ₩27,009 | +1.86% | 27.8만 |
|---|
| 2026.07.29 | ₩26,047 | ₩26,662 | ₩26,047 | ₩26,248 | +0.77% | 21.7만 |
|---|
| 2026.07.28 | ₩26,167 | ₩26,609 | ₩25,947 | ₩26,234 | +0.26% | 26만 |
|---|
| 2026.07.27 | ₩26,662 | ₩26,822 | ₩25,860 | ₩26,167 | -1.85% | 22.1만 |
|---|
| 2026.07.24 | ₩26,702 | ₩26,916 | ₩26,167 | ₩26,288 | -1.55% | 14.6만 |
|---|
| 2026.07.23 | ₩25,994 | ₩27,076 | ₩25,914 | ₩26,702 | +2.72% | 30.2만 |
|---|
| 2026.07.22 | ₩26,421 | ₩26,562 | ₩25,660 | ₩26,101 | -1.21% | 24.1만 |
|---|
| 2026.07.21 | ₩26,087 | ₩26,635 | ₩25,994 | ₩26,568 | +1.84% | 30만 |
|---|
| 2026.07.20 | ₩26,889 | ₩26,903 | ₩26,127 | ₩26,208 | -2.53% | 21.9만 |
|---|
| 2026.07.17 | ₩27,223 | ₩27,477 | ₩26,849 | ₩26,943 | -1.03% | 16.1만 |
|---|
| 2026.07.16 | ₩28,212 | ₩28,760 | ₩27,357 | ₩27,464 | -2.65% | 22.7만 |
|---|
| 2026.07.15 | ₩27,344 | ₩28,159 | ₩27,277 | ₩28,079 | +2.69% | 19.2만 |
|---|
| 2026.07.14 | ₩27,130 | ₩27,511 | ₩26,756 | ₩27,344 | +0.79% | 25.4만 |
|---|
| 2026.07.13 | ₩27,223 | ₩27,611 | ₩26,809 | ₩27,290 | +0.25% | 32만 |
|---|
| 2026.07.10 | ₩28,025 | ₩28,065 | ₩27,290 | ₩27,464 | -2.00% | 21.2만 |
|---|
| 2026.07.09 | ₩27,404 | ₩28,025 | ₩27,143 | ₩27,905 | +1.83% | 25만 |
|---|
| 2026.07.08 | ₩27,744 | ₩28,092 | ₩27,544 | ₩27,544 | -0.72% | 26.5만 |
|---|
| 2026.07.07 | ₩28,720 | ₩28,854 | ₩27,865 | ₩28,092 | -2.19% | 26.2만 |
|---|
| 2026.07.06 | ₩27,718 | ₩28,733 | ₩27,624 | ₩28,586 | +3.13% | 19만 |
|---|
| 2026.07.02 | ₩28,065 | ₩28,306 | ₩27,444 | ₩27,865 | -0.71% | 18.5만 |
|---|
| 2026.07.01 | ₩27,651 | ₩28,319 | ₩27,294 | ₩27,825 | +0.63% | 30.7만 |
|---|
| 2026.06.30 | ₩27,424 | ₩27,597 | ₩26,836 | ₩27,424 | 0.00% | 25.2만 |
|---|
| 2026.06.29 | ₩26,515 | ₩27,504 | ₩26,301 | ₩27,437 | +3.48% | 29.5만 |
|---|
| 2026.06.26 | ₩25,833 | ₩26,729 | ₩25,833 | ₩26,675 | +3.26% | 50.6만 |
|---|
| 2026.06.25 | ₩25,539 | ₩26,341 | ₩25,539 | ₩25,980 | +1.73% | 25.2만 |
|---|
| 2026.06.24 | ₩24,337 | ₩25,579 | ₩24,290 | ₩25,566 | +5.05% | 26.6만 |
|---|
| 2026.06.23 | ₩23,815 | ₩24,497 | ₩23,802 | ₩24,296 | +2.02% | 25.6만 |
|---|
| 2026.06.22 | ₩24,069 | ₩24,457 | ₩23,708 | ₩23,842 | -0.94% | 34.8만 |
|---|
| 2026.06.18 | ₩23,976 | ₩24,370 | ₩23,722 | ₩24,056 | +0.33% | 68.4만 |
|---|
| 2026.06.17 | ₩23,962 | ₩24,296 | ₩23,575 | ₩23,655 | -1.28% | 27.5만 |
|---|
| 2026.06.16 | ₩24,323 | ₩24,484 | ₩23,735 | ₩24,043 | -1.15% | 22.8만 |
|---|
| 2026.06.15 | ₩25,179 | ₩25,219 | ₩24,443 | ₩24,524 | -2.60% | 19.8만 |
|---|
| 2026.06.12 | ₩24,965 | ₩25,205 | ₩24,644 | ₩24,965 | 0.00% | 21.9만 |
|---|
| 2026.06.11 | ₩25,259 | ₩25,432 | ₩24,951 | ₩25,098 | -0.63% | 25.8만 |
|---|
| 2026.06.10 | ₩24,738 | ₩25,586 | ₩24,738 | ₩25,299 | +2.27% | 32.8만 |
|---|
| 2026.06.09 | ₩24,671 | ₩25,058 | ₩24,089 | ₩24,724 | +0.22% | 31만 |
|---|
| 2026.06.08 | ₩25,473 | ₩25,780 | ₩24,417 | ₩24,470 | -3.93% | 33.4만 |
|---|
| 2026.06.05 | ₩26,061 | ₩26,061 | ₩24,925 | ₩25,593 | -1.79% | 37.5만 |
|---|
| 2026.06.04 | ₩24,457 | ₩26,635 | ₩24,250 | ₩26,061 | +6.56% | 60.3만 |
|---|
| 2026.06.03 | ₩24,858 | ₩25,579 | ₩24,156 | ₩24,243 | -2.47% | 70.9만 |
|---|
| 2026.06.02 | ₩24,163 | ₩25,339 | ₩23,548 | ₩24,991 | +3.43% | 73.8만 |
|---|
| 2026.06.01 | ₩24,243 | ₩24,697 | ₩23,835 | ₩24,176 | -0.28% | 51.4만 |
|---|
| 2026.05.29 | ₩24,283 | ₩24,951 | ₩23,896 | ₩24,243 | -0.17% | 118.5만 |
|---|
| 2026.05.28 | ₩23,936 | ₩24,844 | ₩23,936 | ₩24,377 | +1.84% | 47.8만 |
|---|
| 2026.05.27 | ₩23,521 | ₩24,043 | ₩23,254 | ₩23,922 | +1.70% | 41.6만 |
|---|
| 2026.05.26 | ₩23,000 | ₩23,936 | ₩22,860 | ₩23,615 | +2.67% | 62.2만 |
|---|
| 2026.05.22 | ₩23,161 | ₩23,161 | ₩22,399 | ₩22,866 | -1.27% | 39.3만 |
|---|
| 2026.05.21 | ₩21,731 | ₩23,254 | ₩21,624 | ₩23,227 | +6.89% | 46만 |
|---|
| 2026.05.20 | ₩21,276 | ₩21,964 | ₩21,169 | ₩21,931 | +3.08% | 61만 |
|---|
| 2026.05.19 | ₩21,129 | ₩21,637 | ₩20,862 | ₩21,316 | +0.89% | 41만 |
|---|
| 2026.05.18 | ₩20,982 | ₩21,697 | ₩20,982 | ₩21,183 | +0.96% | 49.9만 |
|---|
| 2026.05.15 | ₩21,396 | ₩21,517 | ₩20,935 | ₩20,982 | -1.94% | 47.2만 |
|---|
| 2026.05.14 | ₩21,356 | ₩21,878 | ₩21,062 | ₩21,637 | +1.31% | 46.2만 |
|---|
| 2026.05.13 | ₩21,116 | ₩21,423 | ₩20,822 | ₩21,330 | +1.01% | 43.6만 |
|---|
| 2026.05.12 | ₩21,022 | ₩21,450 | ₩20,875 | ₩21,116 | +0.45% | 50.5만 |
|---|
| 2026.05.11 | ₩21,116 | ₩21,624 | ₩20,915 | ₩21,142 | +0.13% | 49.3만 |
|---|
| 2026.05.08 | ₩20,007 | ₩21,343 | ₩19,966 | ₩21,330 | +6.61% | 75.8만 |
|---|
| 2026.05.07 | ₩20,007 | ₩20,240 | ₩19,739 | ₩20,194 | +0.94% | 59.2만 |
|---|
| 2026.05.06 | ₩20,033 | ₩20,514 | ₩19,846 | ₩19,940 | -0.47% | 70.7만 |
|---|
| 2026.05.05 | ₩19,913 | ₩20,354 | ₩19,432 | ₩19,913 | 0.00% | 87.2만 |
|---|
| 2026.05.04 | ₩19,038 | ₩20,715 | ₩18,911 | ₩20,207 | +6.14% | 103.6만 |
|---|
| 2026.05.01 | ₩18,764 | ₩20,448 | ₩18,764 | ₩18,884 | +0.64% | 144.4만 |
|---|
| 2026.04.30 | ₩19,793 | ₩20,541 | ₩19,793 | ₩20,301 | +2.57% | 57.3만 |
|---|
| 2026.04.29 | ₩20,247 | ₩20,407 | ₩19,532 | ₩19,779 | -2.31% | 43만 |
|---|
| 2026.04.28 | ₩20,835 | ₩20,835 | ₩20,194 | ₩20,448 | -1.86% | 51.8만 |
|---|
| 2026.04.27 | ₩21,677 | ₩22,051 | ₩20,828 | ₩20,848 | -3.82% | 45.6만 |
|---|
| 2026.04.24 | ₩21,584 | ₩21,851 | ₩21,510 | ₩21,797 | +0.99% | 27.8만 |
|---|
| 2026.04.23 | ₩21,811 | ₩22,025 | ₩21,129 | ₩21,423 | -1.78% | 36.3만 |
|---|
| 2026.04.22 | ₩21,410 | ₩21,844 | ₩21,370 | ₩21,771 | +1.69% | 44.8만 |
|---|
| 2026.04.21 | ₩21,757 | ₩22,011 | ₩21,249 | ₩21,303 | -2.09% | 29.6만 |
|---|
| 2026.04.20 | ₩21,704 | ₩21,918 | ₩21,263 | ₩21,624 | -0.37% | 27.4만 |
|---|
| 2026.04.17 | ₩21,918 | ₩22,078 | ₩21,543 | ₩21,731 | -0.85% | 37.7만 |
|---|
| 2026.04.16 | ₩21,610 | ₩21,744 | ₩21,223 | ₩21,557 | -0.25% | 42.6만 |
|---|
| 2026.04.15 | ₩21,423 | ₩22,051 | ₩21,423 | ₩21,610 | +0.87% | 43.4만 |
|---|
| 2026.04.14 | ₩20,514 | ₩21,436 | ₩20,514 | ₩21,410 | +4.36% | 50.9만 |
|---|
| 2026.04.13 | ₩19,231 | ₩20,636 | ₩19,231 | ₩20,448 | +6.32% | 60.2만 |
|---|
| 2026.04.10 | ₩20,073 | ₩20,107 | ₩19,018 | ₩19,285 | -3.93% | 53.9만 |
|---|
| 2026.04.09 | ₩21,142 | ₩21,249 | ₩19,980 | ₩20,073 | -5.06% | 41.6만 |
|---|
| 2026.04.08 | ₩21,891 | ₩22,172 | ₩21,036 | ₩21,156 | -3.36% | 37.4만 |
|---|
| 2026.04.07 | ₩21,971 | ₩22,051 | ₩21,036 | ₩21,263 | -3.22% | 58.3만 |
|---|
| 2026.04.06 | ₩22,452 | ₩22,586 | ₩21,891 | ₩21,944 | -2.26% | 32.9만 |
|---|
| 2026.04.02 | ₩21,837 | ₩22,613 | ₩21,584 | ₩22,479 | +2.94% | 55.6만 |
|---|
| 2026.04.01 | ₩21,370 | ₩22,031 | ₩21,263 | ₩21,971 | +2.81% | 46.2만 |
|---|
| 2026.03.31 | ₩21,076 | ₩21,530 | ₩20,842 | ₩21,249 | +0.82% | 50만 |
|---|
| 2026.03.30 | ₩20,848 | ₩21,303 | ₩20,568 | ₩20,889 | +0.19% | 35.1만 |
|---|
| 2026.03.27 | ₩21,717 | ₩21,717 | ₩20,635 | ₩20,835 | -4.06% | 59.9만 |
|---|
| 2026.03.26 | ₩22,105 | ₩22,506 | ₩21,517 | ₩21,878 | -1.03% | 46.8만 |
|---|
| 2026.03.25 | ₩22,078 | ₩22,512 | ₩22,078 | ₩22,278 | +0.91% | 89.1만 |
|---|
| 2026.03.24 | ₩21,637 | ₩21,971 | ₩21,510 | ₩21,837 | +0.93% | 75.4만 |
|---|
| 2026.03.23 | ₩21,096 | ₩21,944 | ₩21,062 | ₩21,824 | +3.45% | 88.3만 |
|---|
| 2026.03.20 | ₩20,675 | ₩21,102 | ₩20,675 | ₩20,728 | +0.26% | 84.7만 |
|---|
| 2026.03.19 | ₩20,060 | ₩21,049 | ₩19,940 | ₩20,795 | +3.66% | 83.6만 |
|---|
| 2026.03.18 | ₩20,608 | ₩21,156 | ₩20,060 | ₩20,234 | -1.82% | 101.6만 |
|---|
| 2026.03.17 | ₩20,140 | ₩21,036 | ₩20,127 | ₩20,621 | +2.39% | 113.1만 |
|---|
| 2026.03.16 | ₩19,859 | ₩20,347 | ₩19,766 | ₩19,980 | +0.61% | 88.4만 |
|---|
| 2026.03.13 | ₩19,592 | ₩20,113 | ₩19,592 | ₩19,739 | +0.75% | 90.2만 |
|---|
| 2026.03.12 | ₩18,911 | ₩19,699 | ₩18,911 | ₩19,619 | +3.75% | 84만 |
|---|
| 2026.03.11 | ₩18,937 | ₩19,579 | ₩18,937 | ₩19,205 | +1.41% | 78.3만 |
|---|
| 2026.03.10 | ₩19,886 | ₩20,394 | ₩19,050 | ₩19,218 | -3.36% | 83.9만 |
|---|
| 2026.03.09 | ₩19,258 | ₩20,247 | ₩19,258 | ₩19,886 | +3.26% | 86.7만 |
|---|
| 2026.03.06 | ₩18,710 | ₩20,033 | ₩18,710 | ₩19,552 | +4.50% | 74.1만 |
|---|
| 2026.03.05 | ₩18,697 | ₩19,525 | ₩18,577 | ₩19,044 | +1.86% | 103.9만 |
|---|
| 2026.03.04 | ₩18,670 | ₩19,278 | ₩18,269 | ₩18,697 | +0.14% | 95.9만 |
|---|
| 2026.03.03 | ₩18,443 | ₩18,937 | ₩17,988 | ₩18,430 | -0.07% | 113.6만 |
|---|
| 2026.03.02 | ₩19,966 | ₩19,966 | ₩18,724 | ₩18,977 | -4.95% | 182.1만 |
|---|
| 2026.02.27 | ₩25,426 | ₩25,553 | ₩20,260 | ₩20,488 | -19.42% | 262.1만 |
|---|
| 2026.02.26 | ₩31,634 | ₩33,284 | ₩31,487 | ₩33,090 | +4.60% | 63.3만 |
|---|
| 2026.02.25 | ₩31,059 | ₩31,687 | ₩30,885 | ₩31,487 | +1.38% | 14.6만 |
|---|
| 2026.02.24 | ₩30,738 | ₩31,393 | ₩30,538 | ₩30,858 | +0.39% | 27.7만 |
|---|
| 2026.02.23 | ₩30,725 | ₩31,032 | ₩30,310 | ₩30,751 | +0.09% | 19.6만 |
|---|
| 2026.02.20 | ₩31,005 | ₩31,273 | ₩30,524 | ₩30,979 | -0.09% | 22.8만 |
|---|
| 2026.02.19 | ₩31,112 | ₩31,253 | ₩30,538 | ₩31,099 | -0.04% | 15.6만 |
|---|
| 2026.02.18 | ₩31,607 | ₩31,807 | ₩31,032 | ₩31,193 | -1.31% | 16.1만 |
|---|
| 2026.02.17 | ₩31,340 | ₩31,847 | ₩30,498 | ₩31,540 | +0.64% | 19.8만 |
|---|
| 2026.02.13 | ₩30,711 | ₩31,406 | ₩30,612 | ₩31,313 | +1.96% | 17.5만 |
|---|
| 2026.02.12 | ₩30,925 | ₩31,393 | ₩29,923 | ₩30,698 | -0.73% | 28.1만 |
|---|
| 2026.02.11 | ₩30,658 | ₩30,979 | ₩30,070 | ₩30,738 | +0.26% | 19.9만 |
|---|
| 2026.02.10 | ₩30,685 | ₩31,513 | ₩30,514 | ₩30,818 | +0.44% | 19.5만 |
|---|
| 2026.02.09 | ₩30,912 | ₩31,019 | ₩30,417 | ₩30,671 | -0.78% | 25.8만 |
|---|
| 2026.02.06 | ₩31,981 | ₩31,994 | ₩30,912 | ₩31,326 | -2.05% | 31만 |
|---|
| 2026.02.05 | ₩33,905 | ₩34,246 | ₩31,487 | ₩31,687 | -6.54% | 33만 |
|---|
| 2026.02.04 | ₩34,841 | ₩35,115 | ₩33,946 | ₩34,119 | -2.07% | 17.7만 |
|---|
| 2026.02.03 | ₩35,001 | ₩35,736 | ₩34,186 | ₩34,828 | -0.50% | 17.9만 |
|---|
| 2026.02.02 | ₩35,095 | ₩35,335 | ₩34,674 | ₩34,908 | -0.53% | 17만 |
|---|
| 2026.01.30 | ₩34,868 | ₩35,242 | ₩34,627 | ₩35,015 | +0.42% | 18.1만 |
|---|
| 2026.01.29 | ₩35,322 | ₩35,356 | ₩34,547 | ₩35,068 | -0.72% | 11.6만 |
|---|
| 2026.01.28 | ₩36,351 | ₩36,704 | ₩35,215 | ₩35,282 | -2.94% | 12만 |
|---|
| 2026.01.27 | ₩36,779 | ₩36,926 | ₩36,124 | ₩36,445 | -0.91% | 15.4만 |
|---|
| 2026.01.26 | ₩37,180 | ₩37,674 | ₩36,739 | ₩36,792 | -1.04% | 11.6만 |
|---|
| 2026.01.23 | ₩37,474 | ₩37,594 | ₩36,886 | ₩37,180 | -0.78% | 14.5만 |
|---|
| 2026.01.22 | ₩37,407 | ₩38,623 | ₩37,407 | ₩37,648 | +0.64% | 15.6만 |
|---|
| 2026.01.21 | ₩37,193 | ₩37,420 | ₩36,739 | ₩37,220 | +0.07% | 15만 |
|---|
| 2026.01.20 | ₩37,019 | ₩37,347 | ₩36,765 | ₩37,006 | -0.04% | 18.6만 |
|---|
| 2026.01.16 | ₩38,155 | ₩38,690 | ₩37,467 | ₩37,527 | -1.65% | 31만 |
|---|
| 2026.01.15 | ₩37,447 | ₩38,429 | ₩37,033 | ₩38,289 | +2.25% | 21.8만 |
|---|
| 2026.01.14 | ₩37,674 | ₩38,089 | ₩36,605 | ₩37,380 | -0.78% | 27.6만 |
|---|
| 2026.01.13 | ₩37,634 | ₩38,035 | ₩37,554 | ₩37,901 | +0.71% | 19.3만 |
|---|
| 2026.01.12 | ₩37,273 | ₩37,754 | ₩36,832 | ₩37,634 | +0.97% | 21.8만 |
|---|
| 2026.01.09 | ₩37,100 | ₩38,008 | ₩37,059 | ₩37,220 | +0.32% | 22.9만 |
|---|
| 2026.01.08 | ₩37,407 | ₩37,821 | ₩37,073 | ₩37,273 | -0.36% | 23.5만 |
|---|
| 2026.01.07 | ₩34,854 | ₩37,474 | ₩34,841 | ₩37,434 | +7.40% | 31.4만 |
|---|
| 2026.01.06 | ₩33,745 | ₩34,747 | ₩33,505 | ₩34,734 | +2.93% | 20.7만 |
|---|
| 2026.01.05 | ₩34,079 | ₩34,547 | ₩33,839 | ₩33,905 | -0.51% | 22.5만 |
|---|
| 2026.01.02 | ₩35,108 | ₩35,148 | ₩33,952 | ₩34,199 | -2.59% | 17만 |
|---|
| 2025.12.31 | ₩35,402 | ₩35,482 | ₩34,874 | ₩35,108 | -0.83% | 17.5만 |
|---|
| 2025.12.30 | ₩35,509 | ₩35,616 | ₩34,894 | ₩35,402 | -0.30% | 18.4만 |
|---|
| 2025.12.29 | ₩35,549 | ₩35,817 | ₩35,282 | ₩35,549 | 0.00% | 17.9만 |
|---|
| 2025.12.26 | ₩36,111 | ₩36,111 | ₩35,616 | ₩35,710 | -1.11% | 13.5만 |
|---|
| 2025.12.24 | ₩36,271 | ₩36,271 | ₩35,750 | ₩36,097 | -0.48% | 12.2만 |
|---|
| 2025.12.23 | ₩36,512 | ₩36,779 | ₩36,000 | ₩36,298 | -0.59% | 19.6만 |
|---|
| 2025.12.22 | ₩36,953 | ₩37,420 | ₩36,806 | ₩36,939 | -0.04% | 14.2만 |
|---|
| 2025.12.19 | ₩37,527 | ₩37,688 | ₩36,592 | ₩36,899 | -1.67% | 34.9만 |
|---|
| 2025.12.18 | ₩37,046 | ₩37,768 | ₩36,552 | ₩37,501 | +1.23% | 21.2만 |
|---|
| 2025.12.17 | ₩36,311 | ₩37,300 | ₩36,057 | ₩36,752 | +1.21% | 22.6만 |
|---|
| 2025.12.16 | ₩36,084 | ₩36,565 | ₩35,964 | ₩36,298 | +0.59% | 21.3만 |
|---|
| 2025.12.15 | ₩36,338 | ₩36,385 | ₩35,583 | ₩35,977 | -0.99% | 19.3만 |
|---|
| 2025.12.12 | ₩36,204 | ₩36,471 | ₩35,831 | ₩36,271 | +0.18% | 20.2만 |
|---|
| 2025.12.11 | ₩36,498 | ₩36,806 | ₩35,670 | ₩36,164 | -0.92% | 37.4만 |
|---|
| 2025.12.10 | ₩36,618 | ₩37,273 | ₩36,338 | ₩36,418 | -0.55% | 27.8만 |
|---|
| 2025.12.09 | ₩36,993 | ₩37,367 | ₩36,525 | ₩36,699 | -0.79% | 19.4만 |
|---|
| 2025.12.08 | ₩37,220 | ₩37,554 | ₩36,846 | ₩37,233 | +0.04% | 20.3만 |
|---|
| 2025.12.05 | ₩37,982 | ₩38,182 | ₩37,019 | ₩37,140 | -2.22% | 21.2만 |
|---|
| 2025.12.04 | ₩38,062 | ₩38,216 | ₩36,779 | ₩37,821 | -0.63% | 16만 |
|---|
| 2025.12.03 | ₩38,048 | ₩38,356 | ₩37,648 | ₩38,062 | +0.04% | 18.1만 |
|---|
| 2025.12.02 | ₩38,075 | ₩38,570 | ₩37,474 | ₩37,955 | -0.32% | 21.7만 |
|---|
| 2025.12.01 | ₩39,251 | ₩39,291 | ₩37,995 | ₩38,115 | -2.89% | 18.3만 |
|---|
| 2025.11.28 | ₩40,107 | ₩40,347 | ₩39,171 | ₩39,532 | -1.43% | 13.9만 |
|---|
| 2025.11.26 | ₩41,430 | ₩41,430 | ₩40,026 | ₩40,294 | -2.74% | 24.2만 |
|---|
| 2025.11.25 | ₩41,229 | ₩41,483 | ₩41,049 | ₩41,229 | 0.00% | 29.9만 |
|---|
| 2025.11.24 | ₩40,107 | ₩40,989 | ₩39,492 | ₩40,962 | +2.13% | 51.5만 |
|---|
| 2025.11.21 | ₩38,356 | ₩40,120 | ₩38,289 | ₩40,093 | +4.53% | 32.1만 |
|---|
| 2025.11.20 | ₩38,984 | ₩40,093 | ₩38,383 | ₩38,463 | -1.34% | 35.4만 |
|---|
| 2025.11.19 | ₩38,930 | ₩39,398 | ₩37,808 | ₩38,757 | -0.45% | 35.8만 |
|---|
| 2025.11.18 | ₩38,690 | ₩39,398 | ₩38,503 | ₩38,890 | +0.52% | 26.3만 |
|---|
| 2025.11.17 | ₩38,703 | ₩39,158 | ₩38,074 | ₩38,503 | -0.52% | 30.9만 |
|---|
| 2025.11.14 | ₩39,478 | ₩39,826 | ₩37,968 | ₩38,890 | -1.49% | 44만 |
|---|
| 2025.11.13 | ₩39,826 | ₩40,882 | ₩38,757 | ₩39,545 | -0.70% | 93.8만 |
|---|
| 2025.11.12 | ₩37,928 | ₩39,385 | ₩37,928 | ₩38,864 | +2.47% | 62.6만 |
|---|
| 2025.11.11 | ₩36,712 | ₩38,503 | ₩36,311 | ₩37,928 | +3.31% | 53만 |
|---|
| 2025.11.10 | ₩35,870 | ₩37,634 | ₩35,583 | ₩36,298 | +1.19% | 73.3만 |
|---|
| 2025.11.07 | ₩32,128 | ₩36,565 | ₩31,647 | ₩35,229 | +9.65% | 81.3만 |
|---|
| 2025.11.06 | ₩30,284 | ₩30,592 | ₩29,562 | ₩29,816 | -1.54% | 34.5만 |
|---|
| 2025.11.05 | ₩30,471 | ₩30,932 | ₩30,190 | ₩30,444 | -0.09% | 15.9만 |
|---|
| 2025.11.04 | ₩30,658 | ₩30,872 | ₩30,245 | ₩30,578 | -0.26% | 19.4만 |
|---|
| 2025.11.03 | ₩30,016 | ₩30,898 | ₩29,482 | ₩30,885 | +2.89% | 30.5만 |
|---|
| 2025.10.31 | ₩30,083 | ₩30,404 | ₩29,482 | ₩30,003 | -0.27% | 26.3만 |
|---|
| 2025.10.30 | ₩30,511 | ₩30,805 | ₩30,016 | ₩30,177 | -1.10% | 22.6만 |
|---|
| 2025.10.29 | ₩31,152 | ₩31,319 | ₩30,077 | ₩30,377 | -2.49% | 18.8만 |
|---|
| 2025.10.28 | ₩31,326 | ₩31,460 | ₩30,658 | ₩31,313 | -0.04% | 19.7만 |
|---|
| 2025.10.27 | ₩31,580 | ₩31,674 | ₩30,925 | ₩31,152 | -1.35% | 19.8만 |
|---|
| 2025.10.24 | ₩31,567 | ₩31,887 | ₩31,358 | ₩31,727 | +0.51% | 12.9만 |
|---|
| 2025.10.23 | ₩31,420 | ₩31,754 | ₩30,939 | ₩31,567 | +0.47% | 12.9만 |
|---|
| 2025.10.22 | ₩32,034 | ₩32,302 | ₩31,126 | ₩31,406 | -1.96% | 23.4만 |
|---|
| 2025.10.21 | ₩32,048 | ₩32,930 | ₩31,660 | ₩32,034 | -0.04% | 30.3만 |
|---|
| 2025.10.20 | ₩30,564 | ₩32,475 | ₩30,564 | ₩31,861 | +4.24% | 30.6만 |
|---|
| 2025.10.17 | ₩30,310 | ₩30,658 | ₩30,057 | ₩30,310 | 0.00% | 19.2만 |
|---|
| 2025.10.16 | ₩30,645 | ₩31,340 | ₩30,317 | ₩30,471 | -0.57% | 16.5만 |
|---|
| 2025.10.15 | ₩30,137 | ₩30,464 | ₩29,910 | ₩30,417 | +0.93% | 16.3만 |
|---|
| 2025.10.14 | ₩30,016 | ₩30,304 | ₩29,749 | ₩29,923 | -0.31% | 15.1만 |
|---|
| 2025.10.13 | ₩30,244 | ₩30,558 | ₩29,883 | ₩30,057 | -0.62% | 19.2만 |
|---|
| 2025.10.10 | ₩30,391 | ₩30,578 | ₩29,517 | ₩30,083 | -1.01% | 18.5만 |
|---|