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 | ₩27,819 | ₩29,115 | ₩27,819 | ₩29,049 | +4.42% | 25.4만 |
| 2026.10.08 | ₩27,378 | ₩27,899 | ₩26,483 | ₩27,819 | +1.61% | 42.8만 |
| 2026.10.07 | ₩27,365 | ₩27,659 | ₩26,590 | ₩27,485 | +0.44% | 29.8만 |
| 2026.10.06 | ₩29,971 | ₩30,438 | ₩27,338 | ₩27,499 | -8.25% | 36.9만 |
| 2026.10.05 | ₩28,554 | ₩30,024 | ₩28,431 | ₩29,997 | +5.05% | 30.8만 |
| 2026.10.02 | ₩28,915 | ₩28,915 | ₩28,147 | ₩28,701 | -0.74% | 29.8만 |
| 2026.10.01 | ₩29,383 | ₩29,463 | ₩28,220 | ₩28,461 | -3.14% | 33.8만 |
| 2026.09.30 | ₩29,489 | ₩29,730 | ₩28,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,423 |
| -0.23% |
| 27.4만 |
| 2026.09.29 | ₩29,783 | ₩30,184 | ₩29,236 | ₩29,503 | -0.94% | 23.5만 |
|---|
| 2026.09.28 | ₩29,383 | ₩29,917 | ₩29,169 | ₩29,877 | +1.68% | 24.9만 |
|---|
| 2026.09.25 | ₩28,982 | ₩29,730 | ₩28,541 | ₩29,663 | +2.35% | 24.7만 |
|---|
| 2026.09.24 | ₩28,434 | ₩29,222 | ₩28,427 | ₩28,795 | +1.27% | 37만 |
|---|
| 2026.09.23 | ₩28,755 | ₩28,902 | ₩28,220 | ₩28,421 | -1.16% | 19만 |
|---|
| 2026.09.22 | ₩28,755 | ₩29,182 | ₩28,522 | ₩28,928 | +0.60% | 25.2만 |
|---|
| 2026.09.21 | ₩29,302 | ₩29,302 | ₩28,073 | ₩28,781 | -1.78% | 34.9만 |
|---|
| 2026.09.18 | ₩28,995 | ₩29,236 | ₩28,608 | ₩28,982 | -0.05% | 66.9만 |
|---|
| 2026.09.17 | ₩28,848 | ₩29,236 | ₩28,554 | ₩29,196 | +1.20% | 31.2만 |
|---|
| 2026.09.16 | ₩28,474 | ₩29,142 | ₩28,327 | ₩28,902 | +1.50% | 32.8만 |
|---|
| 2026.09.15 | ₩27,525 | ₩28,474 | ₩27,525 | ₩28,434 | +3.30% | 48만 |
|---|
| 2026.09.14 | ₩27,338 | ₩27,793 | ₩26,857 | ₩27,592 | +0.93% | 33.6만 |
|---|
| 2026.09.11 | ₩27,124 | ₩27,418 | ₩26,537 | ₩27,325 | +0.74% | 38.1만 |
|---|
| 2026.09.10 | ₩26,309 | ₩26,937 | ₩26,002 | ₩26,884 | +2.18% | 33.7만 |
|---|
| 2026.09.09 | ₩26,844 | ₩26,851 | ₩26,202 | ₩26,523 | -1.19% | 37만 |
|---|
| 2026.09.08 | ₩26,122 | ₩27,031 | ₩25,975 | ₩26,991 | +3.32% | 37.5만 |
|---|
| 2026.09.04 | ₩26,109 | ₩26,537 | ₩25,895 | ₩26,363 | +0.97% | 22.5만 |
|---|
| 2026.09.03 | ₩26,871 | ₩27,178 | ₩26,002 | ₩26,256 | -2.29% | 28.4만 |
|---|
| 2026.09.02 | ₩26,176 | ₩26,991 | ₩26,176 | ₩26,777 | +2.30% | 41.2만 |
|---|
| 2026.09.01 | ₩25,775 | ₩26,523 | ₩25,775 | ₩26,176 | +1.56% | 28.6만 |
|---|
| 2026.08.31 | ₩25,949 | ₩26,102 | ₩25,441 | ₩25,882 | -0.26% | 40.7만 |
|---|
| 2026.08.28 | ₩26,563 | ₩26,630 | ₩26,042 | ₩26,202 | -1.36% | 19.3만 |
|---|
| 2026.08.27 | ₩26,376 | ₩27,004 | ₩26,376 | ₩26,657 | +1.06% | 21.3만 |
|---|
| 2026.08.26 | ₩26,670 | ₩26,724 | ₩26,390 | ₩26,470 | -0.75% | 17.1만 |
|---|
| 2026.08.25 | ₩26,056 | ₩26,804 | ₩25,851 | ₩26,657 | +2.31% | 18.5만 |
|---|
| 2026.08.24 | ₩26,577 | ₩26,603 | ₩25,641 | ₩25,989 | -2.21% | 26만 |
|---|
| 2026.08.21 | ₩26,737 | ₩26,777 | ₩26,149 | ₩26,590 | -0.55% | 32.4만 |
|---|
| 2026.08.20 | ₩26,189 | ₩27,418 | ₩26,162 | ₩26,617 | +1.63% | 20.4만 |
|---|
| 2026.08.19 | ₩25,334 | ₩26,456 | ₩25,334 | ₩26,376 | +4.11% | 26.5만 |
|---|
| 2026.08.18 | ₩24,706 | ₩25,107 | ₩24,559 | ₩24,813 | +0.43% | 16.8만 |
|---|
| 2026.08.17 | ₩24,586 | ₩25,154 | ₩24,425 | ₩24,933 | +1.41% | 24.3만 |
|---|
| 2026.08.14 | ₩24,893 | ₩24,960 | ₩24,546 | ₩24,800 | -0.38% | 14.1만 |
|---|
| 2026.08.13 | ₩25,200 | ₩25,387 | ₩24,786 | ₩24,920 | -1.11% | 14만 |
|---|
| 2026.08.12 | ₩25,214 | ₩25,454 | ₩24,880 | ₩25,000 | -0.85% | 19.8만 |
|---|
| 2026.08.11 | ₩25,428 | ₩25,762 | ₩25,361 | ₩25,387 | -0.16% | 15.6만 |
|---|
| 2026.08.10 | ₩25,334 | ₩25,842 | ₩24,967 | ₩25,468 | +0.53% | 23.3만 |
|---|
| 2026.08.07 | ₩24,800 | ₩25,681 | ₩24,686 | ₩25,574 | +3.12% | 22.8만 |
|---|
| 2026.08.06 | ₩24,693 | ₩24,893 | ₩24,065 | ₩24,786 | +0.38% | 24.4만 |
|---|
| 2026.08.05 | ₩24,479 | ₩24,853 | ₩24,038 | ₩24,759 | +1.15% | 37.2만 |
|---|
| 2026.08.04 | ₩23,664 | ₩25,187 | ₩23,196 | ₩24,786 | +4.74% | 55.1만 |
|---|
| 2026.08.03 | ₩22,194 | ₩23,958 | ₩22,194 | ₩23,530 | +6.02% | 50.5만 |
|---|
| 2026.07.31 | ₩23,149 | ₩23,393 | ₩21,446 | ₩22,114 | -4.47% | 132만 |
|---|
| 2026.07.30 | ₩26,510 | ₩27,084 | ₩26,269 | ₩27,004 | +1.86% | 27.8만 |
|---|
| 2026.07.29 | ₩26,042 | ₩26,657 | ₩26,042 | ₩26,243 | +0.77% | 21.7만 |
|---|
| 2026.07.28 | ₩26,162 | ₩26,603 | ₩25,942 | ₩26,229 | +0.26% | 26만 |
|---|
| 2026.07.27 | ₩26,657 | ₩26,817 | ₩25,855 | ₩26,162 | -1.85% | 22.1만 |
|---|
| 2026.07.24 | ₩26,697 | ₩26,911 | ₩26,162 | ₩26,283 | -1.55% | 14.6만 |
|---|
| 2026.07.23 | ₩25,989 | ₩27,071 | ₩25,909 | ₩26,697 | +2.72% | 30.2만 |
|---|
| 2026.07.22 | ₩26,416 | ₩26,557 | ₩25,655 | ₩26,096 | -1.21% | 24.1만 |
|---|
| 2026.07.21 | ₩26,082 | ₩26,630 | ₩25,989 | ₩26,563 | +1.84% | 30만 |
|---|
| 2026.07.20 | ₩26,884 | ₩26,897 | ₩26,122 | ₩26,202 | -2.53% | 21.9만 |
|---|
| 2026.07.17 | ₩27,218 | ₩27,472 | ₩26,844 | ₩26,937 | -1.03% | 16.1만 |
|---|
| 2026.07.16 | ₩28,207 | ₩28,755 | ₩27,352 | ₩27,458 | -2.65% | 22.7만 |
|---|
| 2026.07.15 | ₩27,338 | ₩28,153 | ₩27,271 | ₩28,073 | +2.69% | 19.2만 |
|---|
| 2026.07.14 | ₩27,124 | ₩27,505 | ₩26,750 | ₩27,338 | +0.79% | 25.4만 |
|---|
| 2026.07.13 | ₩27,218 | ₩27,605 | ₩26,804 | ₩27,285 | +0.25% | 32만 |
|---|
| 2026.07.10 | ₩28,020 | ₩28,060 | ₩27,285 | ₩27,458 | -2.00% | 21.2만 |
|---|
| 2026.07.09 | ₩27,398 | ₩28,020 | ₩27,138 | ₩27,899 | +1.83% | 25만 |
|---|
| 2026.07.08 | ₩27,739 | ₩28,087 | ₩27,539 | ₩27,539 | -0.72% | 26.5만 |
|---|
| 2026.07.07 | ₩28,715 | ₩28,848 | ₩27,859 | ₩28,087 | -2.19% | 26.2만 |
|---|
| 2026.07.06 | ₩27,712 | ₩28,728 | ₩27,619 | ₩28,581 | +3.13% | 19만 |
|---|
| 2026.07.02 | ₩28,060 | ₩28,300 | ₩27,438 | ₩27,859 | -0.71% | 18.5만 |
|---|
| 2026.07.01 | ₩27,646 | ₩28,314 | ₩27,289 | ₩27,819 | +0.63% | 30.7만 |
|---|
| 2026.06.30 | ₩27,418 | ₩27,592 | ₩26,830 | ₩27,418 | 0.00% | 25.2만 |
|---|
| 2026.06.29 | ₩26,510 | ₩27,499 | ₩26,296 | ₩27,432 | +3.48% | 29.5만 |
|---|
| 2026.06.26 | ₩25,828 | ₩26,724 | ₩25,828 | ₩26,670 | +3.26% | 50.6만 |
|---|
| 2026.06.25 | ₩25,534 | ₩26,336 | ₩25,534 | ₩25,975 | +1.73% | 25.2만 |
|---|
| 2026.06.24 | ₩24,332 | ₩25,574 | ₩24,285 | ₩25,561 | +5.05% | 26.6만 |
|---|
| 2026.06.23 | ₩23,811 | ₩24,492 | ₩23,797 | ₩24,292 | +2.02% | 25.6만 |
|---|
| 2026.06.22 | ₩24,065 | ₩24,452 | ₩23,704 | ₩23,837 | -0.94% | 34.8만 |
|---|
| 2026.06.18 | ₩23,971 | ₩24,365 | ₩23,717 | ₩24,051 | +0.33% | 68.4만 |
|---|
| 2026.06.17 | ₩23,958 | ₩24,292 | ₩23,570 | ₩23,650 | -1.28% | 27.5만 |
|---|
| 2026.06.16 | ₩24,318 | ₩24,479 | ₩23,731 | ₩24,038 | -1.15% | 22.8만 |
|---|
| 2026.06.15 | ₩25,174 | ₩25,214 | ₩24,439 | ₩24,519 | -2.60% | 19.8만 |
|---|
| 2026.06.12 | ₩24,960 | ₩25,200 | ₩24,639 | ₩24,960 | 0.00% | 21.9만 |
|---|
| 2026.06.11 | ₩25,254 | ₩25,428 | ₩24,946 | ₩25,093 | -0.63% | 25.8만 |
|---|
| 2026.06.10 | ₩24,733 | ₩25,581 | ₩24,733 | ₩25,294 | +2.27% | 32.8만 |
|---|
| 2026.06.09 | ₩24,666 | ₩25,053 | ₩24,085 | ₩24,719 | +0.22% | 31만 |
|---|
| 2026.06.08 | ₩25,468 | ₩25,775 | ₩24,412 | ₩24,465 | -3.93% | 33.4만 |
|---|
| 2026.06.05 | ₩26,056 | ₩26,056 | ₩24,920 | ₩25,588 | -1.79% | 37.5만 |
|---|
| 2026.06.04 | ₩24,452 | ₩26,630 | ₩24,245 | ₩26,056 | +6.56% | 60.3만 |
|---|
| 2026.06.03 | ₩24,853 | ₩25,574 | ₩24,151 | ₩24,238 | -2.47% | 70.9만 |
|---|
| 2026.06.02 | ₩24,158 | ₩25,334 | ₩23,543 | ₩24,987 | +3.43% | 73.8만 |
|---|
| 2026.06.01 | ₩24,238 | ₩24,693 | ₩23,831 | ₩24,171 | -0.28% | 51.4만 |
|---|
| 2026.05.29 | ₩24,278 | ₩24,946 | ₩23,891 | ₩24,238 | -0.17% | 118.5만 |
|---|
| 2026.05.28 | ₩23,931 | ₩24,840 | ₩23,931 | ₩24,372 | +1.84% | 47.8만 |
|---|
| 2026.05.27 | ₩23,517 | ₩24,038 | ₩23,250 | ₩23,918 | +1.70% | 41.6만 |
|---|
| 2026.05.26 | ₩22,996 | ₩23,931 | ₩22,855 | ₩23,610 | +2.67% | 62.2만 |
|---|
| 2026.05.22 | ₩23,156 | ₩23,156 | ₩22,394 | ₩22,862 | -1.27% | 39.3만 |
|---|
| 2026.05.21 | ₩21,726 | ₩23,250 | ₩21,619 | ₩23,223 | +6.89% | 46만 |
|---|
| 2026.05.20 | ₩21,272 | ₩21,960 | ₩21,165 | ₩21,927 | +3.08% | 61만 |
|---|
| 2026.05.19 | ₩21,125 | ₩21,633 | ₩20,858 | ₩21,312 | +0.89% | 41만 |
|---|
| 2026.05.18 | ₩20,978 | ₩21,693 | ₩20,978 | ₩21,178 | +0.96% | 49.9만 |
|---|
| 2026.05.15 | ₩21,392 | ₩21,512 | ₩20,931 | ₩20,978 | -1.94% | 47.2만 |
|---|
| 2026.05.14 | ₩21,352 | ₩21,873 | ₩21,058 | ₩21,633 | +1.31% | 46.2만 |
|---|
| 2026.05.13 | ₩21,112 | ₩21,419 | ₩20,818 | ₩21,325 | +1.01% | 43.6만 |
|---|
| 2026.05.12 | ₩21,018 | ₩21,446 | ₩20,871 | ₩21,112 | +0.45% | 50.5만 |
|---|
| 2026.05.11 | ₩21,112 | ₩21,619 | ₩20,911 | ₩21,138 | +0.13% | 49.3만 |
|---|
| 2026.05.08 | ₩20,003 | ₩21,339 | ₩19,963 | ₩21,325 | +6.61% | 75.8만 |
|---|
| 2026.05.07 | ₩20,003 | ₩20,236 | ₩19,735 | ₩20,190 | +0.94% | 59.2만 |
|---|
| 2026.05.06 | ₩20,029 | ₩20,510 | ₩19,842 | ₩19,936 | -0.47% | 70.7만 |
|---|
| 2026.05.05 | ₩19,909 | ₩20,350 | ₩19,428 | ₩19,909 | 0.00% | 87.2만 |
|---|
| 2026.05.04 | ₩19,034 | ₩20,711 | ₩18,907 | ₩20,203 | +6.14% | 103.6만 |
|---|
| 2026.05.01 | ₩18,760 | ₩20,444 | ₩18,760 | ₩18,880 | +0.64% | 144.4만 |
|---|
| 2026.04.30 | ₩19,789 | ₩20,537 | ₩19,789 | ₩20,297 | +2.57% | 57.3만 |
|---|
| 2026.04.29 | ₩20,243 | ₩20,403 | ₩19,528 | ₩19,775 | -2.31% | 43만 |
|---|
| 2026.04.28 | ₩20,831 | ₩20,831 | ₩20,190 | ₩20,444 | -1.86% | 51.8만 |
|---|
| 2026.04.27 | ₩21,673 | ₩22,047 | ₩20,824 | ₩20,844 | -3.82% | 45.6만 |
|---|
| 2026.04.24 | ₩21,579 | ₩21,847 | ₩21,506 | ₩21,793 | +0.99% | 27.8만 |
|---|
| 2026.04.23 | ₩21,806 | ₩22,020 | ₩21,125 | ₩21,419 | -1.78% | 36.3만 |
|---|
| 2026.04.22 | ₩21,406 | ₩21,840 | ₩21,366 | ₩21,766 | +1.69% | 44.8만 |
|---|
| 2026.04.21 | ₩21,753 | ₩22,007 | ₩21,245 | ₩21,299 | -2.09% | 29.6만 |
|---|
| 2026.04.20 | ₩21,700 | ₩21,913 | ₩21,259 | ₩21,619 | -0.37% | 27.4만 |
|---|
| 2026.04.17 | ₩21,913 | ₩22,074 | ₩21,539 | ₩21,726 | -0.85% | 37.7만 |
|---|
| 2026.04.16 | ₩21,606 | ₩21,740 | ₩21,219 | ₩21,553 | -0.25% | 42.6만 |
|---|
| 2026.04.15 | ₩21,419 | ₩22,047 | ₩21,419 | ₩21,606 | +0.87% | 43.4만 |
|---|
| 2026.04.14 | ₩20,510 | ₩21,432 | ₩20,510 | ₩21,406 | +4.36% | 50.9만 |
|---|
| 2026.04.13 | ₩19,228 | ₩20,632 | ₩19,228 | ₩20,444 | +6.32% | 60.2만 |
|---|
| 2026.04.10 | ₩20,069 | ₩20,103 | ₩19,014 | ₩19,281 | -3.93% | 53.9만 |
|---|
| 2026.04.09 | ₩21,138 | ₩21,245 | ₩19,976 | ₩20,069 | -5.06% | 41.6만 |
|---|
| 2026.04.08 | ₩21,887 | ₩22,167 | ₩21,031 | ₩21,152 | -3.36% | 37.4만 |
|---|
| 2026.04.07 | ₩21,967 | ₩22,047 | ₩21,031 | ₩21,259 | -3.22% | 58.3만 |
|---|
| 2026.04.06 | ₩22,448 | ₩22,581 | ₩21,887 | ₩21,940 | -2.26% | 32.9만 |
|---|
| 2026.04.02 | ₩21,833 | ₩22,608 | ₩21,579 | ₩22,475 | +2.94% | 55.6만 |
|---|
| 2026.04.01 | ₩21,366 | ₩22,027 | ₩21,259 | ₩21,967 | +2.81% | 46.2만 |
|---|
| 2026.03.31 | ₩21,072 | ₩21,526 | ₩20,838 | ₩21,245 | +0.82% | 50만 |
|---|
| 2026.03.30 | ₩20,844 | ₩21,299 | ₩20,564 | ₩20,884 | +0.19% | 35.1만 |
|---|
| 2026.03.27 | ₩21,713 | ₩21,713 | ₩20,631 | ₩20,831 | -4.06% | 59.9만 |
|---|
| 2026.03.26 | ₩22,100 | ₩22,501 | ₩21,512 | ₩21,873 | -1.03% | 46.8만 |
|---|
| 2026.03.25 | ₩22,074 | ₩22,508 | ₩22,074 | ₩22,274 | +0.91% | 89.1만 |
|---|
| 2026.03.24 | ₩21,633 | ₩21,967 | ₩21,506 | ₩21,833 | +0.93% | 75.4만 |
|---|
| 2026.03.23 | ₩21,092 | ₩21,940 | ₩21,058 | ₩21,820 | +3.45% | 88.3만 |
|---|
| 2026.03.20 | ₩20,671 | ₩21,098 | ₩20,671 | ₩20,724 | +0.26% | 84.7만 |
|---|
| 2026.03.19 | ₩20,056 | ₩21,045 | ₩19,936 | ₩20,791 | +3.66% | 83.6만 |
|---|
| 2026.03.18 | ₩20,604 | ₩21,152 | ₩20,056 | ₩20,230 | -1.82% | 101.6만 |
|---|
| 2026.03.17 | ₩20,136 | ₩21,031 | ₩20,123 | ₩20,617 | +2.39% | 113.1만 |
|---|
| 2026.03.16 | ₩19,856 | ₩20,343 | ₩19,762 | ₩19,976 | +0.61% | 88.4만 |
|---|
| 2026.03.13 | ₩19,588 | ₩20,110 | ₩19,588 | ₩19,735 | +0.75% | 90.2만 |
|---|
| 2026.03.12 | ₩18,907 | ₩19,695 | ₩18,907 | ₩19,615 | +3.75% | 84만 |
|---|
| 2026.03.11 | ₩18,934 | ₩19,575 | ₩18,934 | ₩19,201 | +1.41% | 78.3만 |
|---|
| 2026.03.10 | ₩19,882 | ₩20,390 | ₩19,046 | ₩19,214 | -3.36% | 83.9만 |
|---|
| 2026.03.09 | ₩19,254 | ₩20,243 | ₩19,254 | ₩19,882 | +3.26% | 86.7만 |
|---|
| 2026.03.06 | ₩18,707 | ₩20,029 | ₩18,707 | ₩19,548 | +4.50% | 74.1만 |
|---|
| 2026.03.05 | ₩18,693 | ₩19,522 | ₩18,573 | ₩19,041 | +1.86% | 103.9만 |
|---|
| 2026.03.04 | ₩18,666 | ₩19,274 | ₩18,266 | ₩18,693 | +0.14% | 95.9만 |
|---|
| 2026.03.03 | ₩18,439 | ₩18,934 | ₩17,985 | ₩18,426 | -0.07% | 113.6만 |
|---|
| 2026.03.02 | ₩19,963 | ₩19,963 | ₩18,720 | ₩18,974 | -4.95% | 182.1만 |
|---|
| 2026.02.27 | ₩25,421 | ₩25,548 | ₩20,256 | ₩20,484 | -19.42% | 262.1만 |
|---|
| 2026.02.26 | ₩31,627 | ₩33,278 | ₩31,480 | ₩33,084 | +4.60% | 63.3만 |
|---|
| 2026.02.25 | ₩31,053 | ₩31,681 | ₩30,879 | ₩31,480 | +1.38% | 14.6만 |
|---|
| 2026.02.24 | ₩30,732 | ₩31,387 | ₩30,532 | ₩30,852 | +0.39% | 27.7만 |
|---|
| 2026.02.23 | ₩30,719 | ₩31,026 | ₩30,305 | ₩30,746 | +0.09% | 19.6만 |
|---|
| 2026.02.20 | ₩30,999 | ₩31,267 | ₩30,518 | ₩30,973 | -0.09% | 22.8만 |
|---|
| 2026.02.19 | ₩31,106 | ₩31,247 | ₩30,532 | ₩31,093 | -0.04% | 15.6만 |
|---|
| 2026.02.18 | ₩31,601 | ₩31,801 | ₩31,026 | ₩31,186 | -1.31% | 16.1만 |
|---|
| 2026.02.17 | ₩31,333 | ₩31,841 | ₩30,492 | ₩31,534 | +0.64% | 19.8만 |
|---|
| 2026.02.13 | ₩30,705 | ₩31,400 | ₩30,607 | ₩31,307 | +1.96% | 17.5만 |
|---|
| 2026.02.12 | ₩30,919 | ₩31,387 | ₩29,917 | ₩30,692 | -0.73% | 28.1만 |
|---|
| 2026.02.11 | ₩30,652 | ₩30,973 | ₩30,064 | ₩30,732 | +0.26% | 19.9만 |
|---|
| 2026.02.10 | ₩30,679 | ₩31,507 | ₩30,508 | ₩30,812 | +0.44% | 19.5만 |
|---|
| 2026.02.09 | ₩30,906 | ₩31,013 | ₩30,411 | ₩30,665 | -0.78% | 25.8만 |
|---|
| 2026.02.06 | ₩31,975 | ₩31,988 | ₩30,906 | ₩31,320 | -2.05% | 31만 |
|---|
| 2026.02.05 | ₩33,899 | ₩34,240 | ₩31,480 | ₩31,681 | -6.54% | 33만 |
|---|
| 2026.02.04 | ₩34,834 | ₩35,108 | ₩33,939 | ₩34,113 | -2.07% | 17.7만 |
|---|
| 2026.02.03 | ₩34,995 | ₩35,729 | ₩34,179 | ₩34,821 | -0.50% | 17.9만 |
|---|
| 2026.02.02 | ₩35,088 | ₩35,329 | ₩34,667 | ₩34,901 | -0.53% | 17만 |
|---|
| 2026.01.30 | ₩34,861 | ₩35,235 | ₩34,620 | ₩35,008 | +0.42% | 18.1만 |
|---|
| 2026.01.29 | ₩35,315 | ₩35,349 | ₩34,540 | ₩35,061 | -0.72% | 11.6만 |
|---|
| 2026.01.28 | ₩36,344 | ₩36,697 | ₩35,208 | ₩35,275 | -2.94% | 12만 |
|---|
| 2026.01.27 | ₩36,772 | ₩36,919 | ₩36,117 | ₩36,438 | -0.91% | 15.4만 |
|---|
| 2026.01.26 | ₩37,173 | ₩37,667 | ₩36,732 | ₩36,785 | -1.04% | 11.6만 |
|---|
| 2026.01.23 | ₩37,466 | ₩37,587 | ₩36,879 | ₩37,173 | -0.78% | 14.5만 |
|---|
| 2026.01.22 | ₩37,400 | ₩38,616 | ₩37,400 | ₩37,640 | +0.64% | 15.6만 |
|---|
| 2026.01.21 | ₩37,186 | ₩37,413 | ₩36,732 | ₩37,213 | +0.07% | 15만 |
|---|
| 2026.01.20 | ₩37,012 | ₩37,340 | ₩36,758 | ₩36,999 | -0.04% | 18.6만 |
|---|
| 2026.01.16 | ₩38,148 | ₩38,682 | ₩37,460 | ₩37,520 | -1.65% | 31만 |
|---|
| 2026.01.15 | ₩37,440 | ₩38,422 | ₩37,026 | ₩38,282 | +2.25% | 21.8만 |
|---|
| 2026.01.14 | ₩37,667 | ₩38,081 | ₩36,598 | ₩37,373 | -0.78% | 27.6만 |
|---|
| 2026.01.13 | ₩37,627 | ₩38,028 | ₩37,547 | ₩37,894 | +0.71% | 19.3만 |
|---|
| 2026.01.12 | ₩37,266 | ₩37,747 | ₩36,825 | ₩37,627 | +0.97% | 21.8만 |
|---|
| 2026.01.09 | ₩37,092 | ₩38,001 | ₩37,052 | ₩37,213 | +0.32% | 22.9만 |
|---|
| 2026.01.08 | ₩37,400 | ₩37,814 | ₩37,066 | ₩37,266 | -0.36% | 23.5만 |
|---|
| 2026.01.07 | ₩34,848 | ₩37,466 | ₩34,834 | ₩37,426 | +7.40% | 31.4만 |
|---|
| 2026.01.06 | ₩33,739 | ₩34,741 | ₩33,498 | ₩34,727 | +2.93% | 20.7만 |
|---|
| 2026.01.05 | ₩34,073 | ₩34,540 | ₩33,832 | ₩33,899 | -0.51% | 22.5만 |
|---|
| 2026.01.02 | ₩35,101 | ₩35,142 | ₩33,946 | ₩34,193 | -2.59% | 17만 |
|---|
| 2025.12.31 | ₩35,395 | ₩35,476 | ₩34,868 | ₩35,101 | -0.83% | 17.5만 |
|---|
| 2025.12.30 | ₩35,502 | ₩35,609 | ₩34,888 | ₩35,395 | -0.30% | 18.4만 |
|---|
| 2025.12.29 | ₩35,542 | ₩35,810 | ₩35,275 | ₩35,542 | 0.00% | 17.9만 |
|---|
| 2025.12.26 | ₩36,104 | ₩36,104 | ₩35,609 | ₩35,703 | -1.11% | 13.5만 |
|---|
| 2025.12.24 | ₩36,264 | ₩36,264 | ₩35,743 | ₩36,090 | -0.48% | 12.2만 |
|---|
| 2025.12.23 | ₩36,504 | ₩36,772 | ₩35,993 | ₩36,291 | -0.59% | 19.6만 |
|---|
| 2025.12.22 | ₩36,945 | ₩37,413 | ₩36,798 | ₩36,932 | -0.04% | 14.2만 |
|---|
| 2025.12.19 | ₩37,520 | ₩37,680 | ₩36,585 | ₩36,892 | -1.67% | 34.9만 |
|---|
| 2025.12.18 | ₩37,039 | ₩37,760 | ₩36,545 | ₩37,493 | +1.23% | 21.2만 |
|---|
| 2025.12.17 | ₩36,304 | ₩37,293 | ₩36,050 | ₩36,745 | +1.21% | 22.6만 |
|---|
| 2025.12.16 | ₩36,077 | ₩36,558 | ₩35,957 | ₩36,291 | +0.59% | 21.3만 |
|---|
| 2025.12.15 | ₩36,331 | ₩36,378 | ₩35,576 | ₩35,970 | -0.99% | 19.3만 |
|---|
| 2025.12.12 | ₩36,197 | ₩36,464 | ₩35,824 | ₩36,264 | +0.18% | 20.2만 |
|---|
| 2025.12.11 | ₩36,491 | ₩36,798 | ₩35,663 | ₩36,157 | -0.92% | 37.4만 |
|---|
| 2025.12.10 | ₩36,611 | ₩37,266 | ₩36,331 | ₩36,411 | -0.55% | 27.8만 |
|---|
| 2025.12.09 | ₩36,985 | ₩37,360 | ₩36,518 | ₩36,692 | -0.79% | 19.4만 |
|---|
| 2025.12.08 | ₩37,213 | ₩37,547 | ₩36,838 | ₩37,226 | +0.04% | 20.3만 |
|---|
| 2025.12.05 | ₩37,974 | ₩38,175 | ₩37,012 | ₩37,132 | -2.22% | 21.2만 |
|---|
| 2025.12.04 | ₩38,054 | ₩38,208 | ₩36,772 | ₩37,814 | -0.63% | 16만 |
|---|
| 2025.12.03 | ₩38,041 | ₩38,348 | ₩37,640 | ₩38,054 | +0.04% | 18.1만 |
|---|
| 2025.12.02 | ₩38,068 | ₩38,562 | ₩37,466 | ₩37,948 | -0.32% | 21.7만 |
|---|
| 2025.12.01 | ₩39,244 | ₩39,284 | ₩37,988 | ₩38,108 | -2.89% | 18.3만 |
|---|
| 2025.11.28 | ₩40,099 | ₩40,339 | ₩39,163 | ₩39,524 | -1.43% | 13.9만 |
|---|
| 2025.11.26 | ₩41,422 | ₩41,422 | ₩40,019 | ₩40,286 | -2.74% | 24.2만 |
|---|
| 2025.11.25 | ₩41,221 | ₩41,475 | ₩41,041 | ₩41,221 | 0.00% | 29.9만 |
|---|
| 2025.11.24 | ₩40,099 | ₩40,981 | ₩39,484 | ₩40,954 | +2.13% | 51.5만 |
|---|
| 2025.11.21 | ₩38,348 | ₩40,112 | ₩38,282 | ₩40,085 | +4.53% | 32.1만 |
|---|
| 2025.11.20 | ₩38,976 | ₩40,085 | ₩38,375 | ₩38,455 | -1.34% | 35.4만 |
|---|
| 2025.11.19 | ₩38,923 | ₩39,391 | ₩37,801 | ₩38,749 | -0.45% | 35.8만 |
|---|
| 2025.11.18 | ₩38,682 | ₩39,391 | ₩38,495 | ₩38,883 | +0.52% | 26.3만 |
|---|
| 2025.11.17 | ₩38,696 | ₩39,150 | ₩38,066 | ₩38,495 | -0.52% | 30.9만 |
|---|
| 2025.11.14 | ₩39,471 | ₩39,818 | ₩37,961 | ₩38,883 | -1.49% | 44만 |
|---|
| 2025.11.13 | ₩39,818 | ₩40,874 | ₩38,749 | ₩39,538 | -0.70% | 93.8만 |
|---|
| 2025.11.12 | ₩37,921 | ₩39,377 | ₩37,921 | ₩38,856 | +2.47% | 62.6만 |
|---|
| 2025.11.11 | ₩36,705 | ₩38,495 | ₩36,304 | ₩37,921 | +3.31% | 53만 |
|---|
| 2025.11.10 | ₩35,863 | ₩37,627 | ₩35,576 | ₩36,291 | +1.19% | 73.3만 |
|---|
| 2025.11.07 | ₩32,122 | ₩36,558 | ₩31,641 | ₩35,222 | +9.65% | 81.3만 |
|---|
| 2025.11.06 | ₩30,278 | ₩30,586 | ₩29,556 | ₩29,810 | -1.54% | 34.5만 |
|---|
| 2025.11.05 | ₩30,465 | ₩30,926 | ₩30,184 | ₩30,438 | -0.09% | 15.9만 |
|---|
| 2025.11.04 | ₩30,652 | ₩30,866 | ₩30,239 | ₩30,572 | -0.26% | 19.4만 |
|---|
| 2025.11.03 | ₩30,011 | ₩30,892 | ₩29,476 | ₩30,879 | +2.89% | 30.5만 |
|---|
| 2025.10.31 | ₩30,077 | ₩30,398 | ₩29,476 | ₩29,997 | -0.27% | 26.3만 |
|---|
| 2025.10.30 | ₩30,505 | ₩30,799 | ₩30,011 | ₩30,171 | -1.10% | 22.6만 |
|---|
| 2025.10.29 | ₩31,146 | ₩31,313 | ₩30,071 | ₩30,371 | -2.49% | 18.8만 |
|---|
| 2025.10.28 | ₩31,320 | ₩31,454 | ₩30,652 | ₩31,307 | -0.04% | 19.7만 |
|---|
| 2025.10.27 | ₩31,574 | ₩31,667 | ₩30,919 | ₩31,146 | -1.35% | 19.8만 |
|---|
| 2025.10.24 | ₩31,561 | ₩31,881 | ₩31,352 | ₩31,721 | +0.51% | 12.9만 |
|---|
| 2025.10.23 | ₩31,414 | ₩31,748 | ₩30,933 | ₩31,561 | +0.47% | 12.9만 |
|---|
| 2025.10.22 | ₩32,028 | ₩32,295 | ₩31,120 | ₩31,400 | -1.96% | 23.4만 |
|---|
| 2025.10.21 | ₩32,042 | ₩32,923 | ₩31,654 | ₩32,028 | -0.04% | 30.3만 |
|---|
| 2025.10.20 | ₩30,558 | ₩32,469 | ₩30,558 | ₩31,855 | +4.24% | 30.6만 |
|---|
| 2025.10.17 | ₩30,305 | ₩30,652 | ₩30,051 | ₩30,305 | 0.00% | 19.2만 |
|---|
| 2025.10.16 | ₩30,639 | ₩31,333 | ₩30,311 | ₩30,465 | -0.57% | 16.5만 |
|---|
| 2025.10.15 | ₩30,131 | ₩30,458 | ₩29,904 | ₩30,411 | +0.93% | 16.3만 |
|---|
| 2025.10.14 | ₩30,011 | ₩30,298 | ₩29,743 | ₩29,917 | -0.31% | 15.1만 |
|---|
| 2025.10.13 | ₩30,238 | ₩30,552 | ₩29,877 | ₩30,051 | -0.62% | 19.2만 |
|---|
| 2025.10.10 | ₩30,385 | ₩30,572 | ₩29,511 | ₩30,077 | -1.01% | 18.5만 |
|---|