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 | ₩27,821 | ₩29,118 | ₩27,821 | ₩29,051 | +4.42% | 25.4만 |
| 2026.10.08 | ₩27,380 | ₩27,902 | ₩26,485 | ₩27,821 | +1.61% | 42.8만 |
| 2026.10.07 | ₩27,367 | ₩27,661 | ₩26,592 | ₩27,487 | +0.44% | 29.8만 |
| 2026.10.06 | ₩29,973 | ₩30,440 | ₩27,340 | ₩27,501 | -8.25% | 36.9만 |
| 2026.10.05 | ₩28,556 | ₩30,026 | ₩28,433 | ₩29,999 | +5.05% | 30.8만 |
| 2026.10.02 | ₩28,917 | ₩28,917 | ₩28,149 | ₩28,703 | -0.74% | 29.8만 |
| 2026.10.01 | ₩29,385 | ₩29,465 | ₩28,222 | ₩28,463 | -3.14% | 33.8만 |
| 2026.09.30 | ₩29,492 | ₩29,732 | ₩28,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,425 |
| -0.23% |
| 27.4만 |
| 2026.09.29 | ₩29,786 | ₩30,187 | ₩29,238 | ₩29,505 | -0.94% | 23.5만 |
|---|
| 2026.09.28 | ₩29,385 | ₩29,919 | ₩29,171 | ₩29,879 | +1.68% | 24.9만 |
|---|
| 2026.09.25 | ₩28,984 | ₩29,732 | ₩28,543 | ₩29,665 | +2.35% | 24.7만 |
|---|
| 2026.09.24 | ₩28,436 | ₩29,224 | ₩28,429 | ₩28,797 | +1.27% | 37만 |
|---|
| 2026.09.23 | ₩28,757 | ₩28,904 | ₩28,222 | ₩28,423 | -1.16% | 19만 |
|---|
| 2026.09.22 | ₩28,757 | ₩29,184 | ₩28,524 | ₩28,930 | +0.60% | 25.2만 |
|---|
| 2026.09.21 | ₩29,305 | ₩29,305 | ₩28,075 | ₩28,783 | -1.78% | 34.9만 |
|---|
| 2026.09.18 | ₩28,997 | ₩29,238 | ₩28,610 | ₩28,984 | -0.05% | 66.9만 |
|---|
| 2026.09.17 | ₩28,850 | ₩29,238 | ₩28,556 | ₩29,198 | +1.20% | 31.2만 |
|---|
| 2026.09.16 | ₩28,476 | ₩29,144 | ₩28,329 | ₩28,904 | +1.50% | 32.8만 |
|---|
| 2026.09.15 | ₩27,527 | ₩28,476 | ₩27,527 | ₩28,436 | +3.30% | 48만 |
|---|
| 2026.09.14 | ₩27,340 | ₩27,795 | ₩26,859 | ₩27,594 | +0.93% | 33.6만 |
|---|
| 2026.09.11 | ₩27,126 | ₩27,420 | ₩26,539 | ₩27,327 | +0.74% | 38.1만 |
|---|
| 2026.09.10 | ₩26,311 | ₩26,939 | ₩26,004 | ₩26,886 | +2.18% | 33.7만 |
|---|
| 2026.09.09 | ₩26,846 | ₩26,853 | ₩26,204 | ₩26,525 | -1.19% | 37만 |
|---|
| 2026.09.08 | ₩26,124 | ₩27,033 | ₩25,977 | ₩26,993 | +3.32% | 37.5만 |
|---|
| 2026.09.04 | ₩26,111 | ₩26,539 | ₩25,897 | ₩26,365 | +0.97% | 22.5만 |
|---|
| 2026.09.03 | ₩26,873 | ₩27,180 | ₩26,004 | ₩26,258 | -2.29% | 28.4만 |
|---|
| 2026.09.02 | ₩26,178 | ₩26,993 | ₩26,178 | ₩26,779 | +2.30% | 41.2만 |
|---|
| 2026.09.01 | ₩25,777 | ₩26,525 | ₩25,777 | ₩26,178 | +1.56% | 28.6만 |
|---|
| 2026.08.31 | ₩25,951 | ₩26,104 | ₩25,443 | ₩25,884 | -0.26% | 40.7만 |
|---|
| 2026.08.28 | ₩26,565 | ₩26,632 | ₩26,044 | ₩26,204 | -1.36% | 19.3만 |
|---|
| 2026.08.27 | ₩26,378 | ₩27,006 | ₩26,378 | ₩26,659 | +1.06% | 21.3만 |
|---|
| 2026.08.26 | ₩26,672 | ₩26,726 | ₩26,392 | ₩26,472 | -0.75% | 17.1만 |
|---|
| 2026.08.25 | ₩26,057 | ₩26,806 | ₩25,853 | ₩26,659 | +2.31% | 18.5만 |
|---|
| 2026.08.24 | ₩26,579 | ₩26,605 | ₩25,643 | ₩25,991 | -2.21% | 26만 |
|---|
| 2026.08.21 | ₩26,739 | ₩26,779 | ₩26,151 | ₩26,592 | -0.55% | 32.4만 |
|---|
| 2026.08.20 | ₩26,191 | ₩27,420 | ₩26,164 | ₩26,619 | +1.63% | 20.4만 |
|---|
| 2026.08.19 | ₩25,336 | ₩26,458 | ₩25,336 | ₩26,378 | +4.11% | 26.5만 |
|---|
| 2026.08.18 | ₩24,708 | ₩25,109 | ₩24,561 | ₩24,815 | +0.43% | 16.8만 |
|---|
| 2026.08.17 | ₩24,588 | ₩25,155 | ₩24,427 | ₩24,935 | +1.41% | 24.3만 |
|---|
| 2026.08.14 | ₩24,895 | ₩24,962 | ₩24,547 | ₩24,801 | -0.38% | 14.1만 |
|---|
| 2026.08.13 | ₩25,202 | ₩25,389 | ₩24,788 | ₩24,922 | -1.11% | 14만 |
|---|
| 2026.08.12 | ₩25,216 | ₩25,456 | ₩24,882 | ₩25,002 | -0.85% | 19.8만 |
|---|
| 2026.08.11 | ₩25,429 | ₩25,763 | ₩25,363 | ₩25,389 | -0.16% | 15.6만 |
|---|
| 2026.08.10 | ₩25,336 | ₩25,844 | ₩24,968 | ₩25,469 | +0.53% | 23.3만 |
|---|
| 2026.08.07 | ₩24,801 | ₩25,683 | ₩24,688 | ₩25,576 | +3.12% | 22.8만 |
|---|
| 2026.08.06 | ₩24,694 | ₩24,895 | ₩24,066 | ₩24,788 | +0.38% | 24.4만 |
|---|
| 2026.08.05 | ₩24,481 | ₩24,855 | ₩24,040 | ₩24,761 | +1.15% | 37.2만 |
|---|
| 2026.08.04 | ₩23,666 | ₩25,189 | ₩23,198 | ₩24,788 | +4.74% | 55.1만 |
|---|
| 2026.08.03 | ₩22,196 | ₩23,960 | ₩22,196 | ₩23,532 | +6.02% | 50.5만 |
|---|
| 2026.07.31 | ₩23,151 | ₩23,394 | ₩21,447 | ₩22,115 | -4.47% | 132만 |
|---|
| 2026.07.30 | ₩26,512 | ₩27,086 | ₩26,271 | ₩27,006 | +1.86% | 27.8만 |
|---|
| 2026.07.29 | ₩26,044 | ₩26,659 | ₩26,044 | ₩26,245 | +0.77% | 21.7만 |
|---|
| 2026.07.28 | ₩26,164 | ₩26,605 | ₩25,944 | ₩26,231 | +0.26% | 26만 |
|---|
| 2026.07.27 | ₩26,659 | ₩26,819 | ₩25,857 | ₩26,164 | -1.85% | 22.1만 |
|---|
| 2026.07.24 | ₩26,699 | ₩26,913 | ₩26,164 | ₩26,285 | -1.55% | 14.6만 |
|---|
| 2026.07.23 | ₩25,991 | ₩27,073 | ₩25,910 | ₩26,699 | +2.72% | 30.2만 |
|---|
| 2026.07.22 | ₩26,418 | ₩26,559 | ₩25,657 | ₩26,098 | -1.21% | 24.1만 |
|---|
| 2026.07.21 | ₩26,084 | ₩26,632 | ₩25,991 | ₩26,565 | +1.84% | 30만 |
|---|
| 2026.07.20 | ₩26,886 | ₩26,899 | ₩26,124 | ₩26,204 | -2.53% | 21.9만 |
|---|
| 2026.07.17 | ₩27,220 | ₩27,474 | ₩26,846 | ₩26,939 | -1.03% | 16.1만 |
|---|
| 2026.07.16 | ₩28,209 | ₩28,757 | ₩27,354 | ₩27,461 | -2.65% | 22.7만 |
|---|
| 2026.07.15 | ₩27,340 | ₩28,155 | ₩27,273 | ₩28,075 | +2.69% | 19.2만 |
|---|
| 2026.07.14 | ₩27,126 | ₩27,507 | ₩26,752 | ₩27,340 | +0.79% | 25.4만 |
|---|
| 2026.07.13 | ₩27,220 | ₩27,608 | ₩26,806 | ₩27,287 | +0.25% | 32만 |
|---|
| 2026.07.10 | ₩28,022 | ₩28,062 | ₩27,287 | ₩27,461 | -2.00% | 21.2만 |
|---|
| 2026.07.09 | ₩27,400 | ₩28,022 | ₩27,140 | ₩27,902 | +1.83% | 25만 |
|---|
| 2026.07.08 | ₩27,741 | ₩28,089 | ₩27,541 | ₩27,541 | -0.72% | 26.5만 |
|---|
| 2026.07.07 | ₩28,717 | ₩28,850 | ₩27,861 | ₩28,089 | -2.19% | 26.2만 |
|---|
| 2026.07.06 | ₩27,714 | ₩28,730 | ₩27,621 | ₩28,583 | +3.13% | 19만 |
|---|
| 2026.07.02 | ₩28,062 | ₩28,302 | ₩27,441 | ₩27,861 | -0.71% | 18.5만 |
|---|
| 2026.07.01 | ₩27,648 | ₩28,316 | ₩27,291 | ₩27,821 | +0.63% | 30.7만 |
|---|
| 2026.06.30 | ₩27,420 | ₩27,594 | ₩26,833 | ₩27,420 | 0.00% | 25.2만 |
|---|
| 2026.06.29 | ₩26,512 | ₩27,501 | ₩26,298 | ₩27,434 | +3.48% | 29.5만 |
|---|
| 2026.06.26 | ₩25,830 | ₩26,726 | ₩25,830 | ₩26,672 | +3.26% | 50.6만 |
|---|
| 2026.06.25 | ₩25,536 | ₩26,338 | ₩25,536 | ₩25,977 | +1.73% | 25.2만 |
|---|
| 2026.06.24 | ₩24,334 | ₩25,576 | ₩24,287 | ₩25,563 | +5.05% | 26.6만 |
|---|
| 2026.06.23 | ₩23,813 | ₩24,494 | ₩23,799 | ₩24,294 | +2.02% | 25.6만 |
|---|
| 2026.06.22 | ₩24,066 | ₩24,454 | ₩23,706 | ₩23,839 | -0.94% | 34.8만 |
|---|
| 2026.06.18 | ₩23,973 | ₩24,367 | ₩23,719 | ₩24,053 | +0.33% | 68.4만 |
|---|
| 2026.06.17 | ₩23,960 | ₩24,294 | ₩23,572 | ₩23,652 | -1.28% | 27.5만 |
|---|
| 2026.06.16 | ₩24,320 | ₩24,481 | ₩23,732 | ₩24,040 | -1.15% | 22.8만 |
|---|
| 2026.06.15 | ₩25,176 | ₩25,216 | ₩24,441 | ₩24,521 | -2.60% | 19.8만 |
|---|
| 2026.06.12 | ₩24,962 | ₩25,202 | ₩24,641 | ₩24,962 | 0.00% | 21.9만 |
|---|
| 2026.06.11 | ₩25,256 | ₩25,429 | ₩24,948 | ₩25,095 | -0.63% | 25.8만 |
|---|
| 2026.06.10 | ₩24,735 | ₩25,583 | ₩24,735 | ₩25,296 | +2.27% | 32.8만 |
|---|
| 2026.06.09 | ₩24,668 | ₩25,055 | ₩24,086 | ₩24,721 | +0.22% | 31만 |
|---|
| 2026.06.08 | ₩25,469 | ₩25,777 | ₩24,414 | ₩24,467 | -3.93% | 33.4만 |
|---|
| 2026.06.05 | ₩26,057 | ₩26,057 | ₩24,922 | ₩25,590 | -1.79% | 37.5만 |
|---|
| 2026.06.04 | ₩24,454 | ₩26,632 | ₩24,247 | ₩26,057 | +6.56% | 60.3만 |
|---|
| 2026.06.03 | ₩24,855 | ₩25,576 | ₩24,153 | ₩24,240 | -2.47% | 70.9만 |
|---|
| 2026.06.02 | ₩24,160 | ₩25,336 | ₩23,545 | ₩24,988 | +3.43% | 73.8만 |
|---|
| 2026.06.01 | ₩24,240 | ₩24,694 | ₩23,833 | ₩24,173 | -0.28% | 51.4만 |
|---|
| 2026.05.29 | ₩24,280 | ₩24,948 | ₩23,893 | ₩24,240 | -0.17% | 118.5만 |
|---|
| 2026.05.28 | ₩23,933 | ₩24,841 | ₩23,933 | ₩24,374 | +1.84% | 47.8만 |
|---|
| 2026.05.27 | ₩23,519 | ₩24,040 | ₩23,251 | ₩23,919 | +1.70% | 41.6만 |
|---|
| 2026.05.26 | ₩22,997 | ₩23,933 | ₩22,857 | ₩23,612 | +2.67% | 62.2만 |
|---|
| 2026.05.22 | ₩23,158 | ₩23,158 | ₩22,396 | ₩22,864 | -1.27% | 39.3만 |
|---|
| 2026.05.21 | ₩21,728 | ₩23,251 | ₩21,621 | ₩23,225 | +6.89% | 46만 |
|---|
| 2026.05.20 | ₩21,274 | ₩21,962 | ₩21,167 | ₩21,928 | +3.08% | 61만 |
|---|
| 2026.05.19 | ₩21,127 | ₩21,634 | ₩20,859 | ₩21,314 | +0.89% | 41만 |
|---|
| 2026.05.18 | ₩20,980 | ₩21,695 | ₩20,980 | ₩21,180 | +0.96% | 49.9만 |
|---|
| 2026.05.15 | ₩21,394 | ₩21,514 | ₩20,933 | ₩20,980 | -1.94% | 47.2만 |
|---|
| 2026.05.14 | ₩21,354 | ₩21,875 | ₩21,060 | ₩21,634 | +1.31% | 46.2만 |
|---|
| 2026.05.13 | ₩21,113 | ₩21,421 | ₩20,819 | ₩21,327 | +1.01% | 43.6만 |
|---|
| 2026.05.12 | ₩21,020 | ₩21,447 | ₩20,873 | ₩21,113 | +0.45% | 50.5만 |
|---|
| 2026.05.11 | ₩21,113 | ₩21,621 | ₩20,913 | ₩21,140 | +0.13% | 49.3만 |
|---|
| 2026.05.08 | ₩20,004 | ₩21,340 | ₩19,964 | ₩21,327 | +6.61% | 75.8만 |
|---|
| 2026.05.07 | ₩20,004 | ₩20,238 | ₩19,737 | ₩20,191 | +0.94% | 59.2만 |
|---|
| 2026.05.06 | ₩20,031 | ₩20,512 | ₩19,844 | ₩19,937 | -0.47% | 70.7만 |
|---|
| 2026.05.05 | ₩19,911 | ₩20,352 | ₩19,430 | ₩19,911 | 0.00% | 87.2만 |
|---|
| 2026.05.04 | ₩19,035 | ₩20,712 | ₩18,908 | ₩20,205 | +6.14% | 103.6만 |
|---|
| 2026.05.01 | ₩18,761 | ₩20,445 | ₩18,761 | ₩18,882 | +0.64% | 144.4만 |
|---|
| 2026.04.30 | ₩19,790 | ₩20,539 | ₩19,790 | ₩20,298 | +2.57% | 57.3만 |
|---|
| 2026.04.29 | ₩20,245 | ₩20,405 | ₩19,530 | ₩19,777 | -2.31% | 43만 |
|---|
| 2026.04.28 | ₩20,833 | ₩20,833 | ₩20,191 | ₩20,445 | -1.86% | 51.8만 |
|---|
| 2026.04.27 | ₩21,674 | ₩22,049 | ₩20,826 | ₩20,846 | -3.82% | 45.6만 |
|---|
| 2026.04.24 | ₩21,581 | ₩21,848 | ₩21,507 | ₩21,795 | +0.99% | 27.8만 |
|---|
| 2026.04.23 | ₩21,808 | ₩22,022 | ₩21,127 | ₩21,421 | -1.78% | 36.3만 |
|---|
| 2026.04.22 | ₩21,407 | ₩21,841 | ₩21,367 | ₩21,768 | +1.69% | 44.8만 |
|---|
| 2026.04.21 | ₩21,755 | ₩22,009 | ₩21,247 | ₩21,300 | -2.09% | 29.6만 |
|---|
| 2026.04.20 | ₩21,701 | ₩21,915 | ₩21,260 | ₩21,621 | -0.37% | 27.4만 |
|---|
| 2026.04.17 | ₩21,915 | ₩22,075 | ₩21,541 | ₩21,728 | -0.85% | 37.7만 |
|---|
| 2026.04.16 | ₩21,608 | ₩21,741 | ₩21,220 | ₩21,554 | -0.25% | 42.6만 |
|---|
| 2026.04.15 | ₩21,421 | ₩22,049 | ₩21,421 | ₩21,608 | +0.87% | 43.4만 |
|---|
| 2026.04.14 | ₩20,512 | ₩21,434 | ₩20,512 | ₩21,407 | +4.36% | 50.9만 |
|---|
| 2026.04.13 | ₩19,229 | ₩20,633 | ₩19,229 | ₩20,445 | +6.32% | 60.2만 |
|---|
| 2026.04.10 | ₩20,071 | ₩20,104 | ₩19,015 | ₩19,283 | -3.93% | 53.9만 |
|---|
| 2026.04.09 | ₩21,140 | ₩21,247 | ₩19,977 | ₩20,071 | -5.06% | 41.6만 |
|---|
| 2026.04.08 | ₩21,888 | ₩22,169 | ₩21,033 | ₩21,153 | -3.36% | 37.4만 |
|---|
| 2026.04.07 | ₩21,968 | ₩22,049 | ₩21,033 | ₩21,260 | -3.22% | 58.3만 |
|---|
| 2026.04.06 | ₩22,450 | ₩22,583 | ₩21,888 | ₩21,942 | -2.26% | 32.9만 |
|---|
| 2026.04.02 | ₩21,835 | ₩22,610 | ₩21,581 | ₩22,476 | +2.94% | 55.6만 |
|---|
| 2026.04.01 | ₩21,367 | ₩22,029 | ₩21,260 | ₩21,968 | +2.81% | 46.2만 |
|---|
| 2026.03.31 | ₩21,073 | ₩21,527 | ₩20,839 | ₩21,247 | +0.82% | 50만 |
|---|
| 2026.03.30 | ₩20,846 | ₩21,300 | ₩20,565 | ₩20,886 | +0.19% | 35.1만 |
|---|
| 2026.03.27 | ₩21,715 | ₩21,715 | ₩20,632 | ₩20,833 | -4.06% | 59.9만 |
|---|
| 2026.03.26 | ₩22,102 | ₩22,503 | ₩21,514 | ₩21,875 | -1.03% | 46.8만 |
|---|
| 2026.03.25 | ₩22,075 | ₩22,510 | ₩22,075 | ₩22,276 | +0.91% | 89.1만 |
|---|
| 2026.03.24 | ₩21,634 | ₩21,968 | ₩21,507 | ₩21,835 | +0.93% | 75.4만 |
|---|
| 2026.03.23 | ₩21,093 | ₩21,942 | ₩21,060 | ₩21,821 | +3.45% | 88.3만 |
|---|
| 2026.03.20 | ₩20,672 | ₩21,100 | ₩20,672 | ₩20,726 | +0.26% | 84.7만 |
|---|
| 2026.03.19 | ₩20,058 | ₩21,046 | ₩19,937 | ₩20,793 | +3.66% | 83.6만 |
|---|
| 2026.03.18 | ₩20,605 | ₩21,153 | ₩20,058 | ₩20,231 | -1.82% | 101.6만 |
|---|
| 2026.03.17 | ₩20,138 | ₩21,033 | ₩20,124 | ₩20,619 | +2.39% | 113.1만 |
|---|
| 2026.03.16 | ₩19,857 | ₩20,345 | ₩19,764 | ₩19,977 | +0.61% | 88.4만 |
|---|
| 2026.03.13 | ₩19,590 | ₩20,111 | ₩19,590 | ₩19,737 | +0.75% | 90.2만 |
|---|
| 2026.03.12 | ₩18,908 | ₩19,697 | ₩18,908 | ₩19,617 | +3.75% | 84만 |
|---|
| 2026.03.11 | ₩18,935 | ₩19,577 | ₩18,935 | ₩19,202 | +1.41% | 78.3만 |
|---|
| 2026.03.10 | ₩19,884 | ₩20,392 | ₩19,047 | ₩19,216 | -3.36% | 83.9만 |
|---|
| 2026.03.09 | ₩19,256 | ₩20,245 | ₩19,256 | ₩19,884 | +3.26% | 86.7만 |
|---|
| 2026.03.06 | ₩18,708 | ₩20,031 | ₩18,708 | ₩19,550 | +4.50% | 74.1만 |
|---|
| 2026.03.05 | ₩18,695 | ₩19,523 | ₩18,574 | ₩19,042 | +1.86% | 103.9만 |
|---|
| 2026.03.04 | ₩18,668 | ₩19,276 | ₩18,267 | ₩18,695 | +0.14% | 95.9만 |
|---|
| 2026.03.03 | ₩18,441 | ₩18,935 | ₩17,986 | ₩18,427 | -0.07% | 113.6만 |
|---|
| 2026.03.02 | ₩19,964 | ₩19,964 | ₩18,721 | ₩18,975 | -4.95% | 182.1만 |
|---|
| 2026.02.27 | ₩25,423 | ₩25,550 | ₩20,258 | ₩20,485 | -19.42% | 262.1만 |
|---|
| 2026.02.26 | ₩31,630 | ₩33,280 | ₩31,483 | ₩33,086 | +4.60% | 63.3만 |
|---|
| 2026.02.25 | ₩31,055 | ₩31,683 | ₩30,881 | ₩31,483 | +1.38% | 14.6만 |
|---|
| 2026.02.24 | ₩30,734 | ₩31,389 | ₩30,534 | ₩30,855 | +0.39% | 27.7만 |
|---|
| 2026.02.23 | ₩30,721 | ₩31,028 | ₩30,307 | ₩30,748 | +0.09% | 19.6만 |
|---|
| 2026.02.20 | ₩31,002 | ₩31,269 | ₩30,521 | ₩30,975 | -0.09% | 22.8만 |
|---|
| 2026.02.19 | ₩31,109 | ₩31,249 | ₩30,534 | ₩31,095 | -0.04% | 15.6만 |
|---|
| 2026.02.18 | ₩31,603 | ₩31,803 | ₩31,028 | ₩31,189 | -1.31% | 16.1만 |
|---|
| 2026.02.17 | ₩31,336 | ₩31,844 | ₩30,494 | ₩31,536 | +0.64% | 19.8만 |
|---|
| 2026.02.13 | ₩30,708 | ₩31,403 | ₩30,609 | ₩31,309 | +1.96% | 17.5만 |
|---|
| 2026.02.12 | ₩30,922 | ₩31,389 | ₩29,919 | ₩30,694 | -0.73% | 28.1만 |
|---|
| 2026.02.11 | ₩30,654 | ₩30,975 | ₩30,066 | ₩30,734 | +0.26% | 19.9만 |
|---|
| 2026.02.10 | ₩30,681 | ₩31,509 | ₩30,510 | ₩30,815 | +0.44% | 19.5만 |
|---|
| 2026.02.09 | ₩30,908 | ₩31,015 | ₩30,414 | ₩30,668 | -0.78% | 25.8만 |
|---|
| 2026.02.06 | ₩31,977 | ₩31,991 | ₩30,908 | ₩31,322 | -2.05% | 31만 |
|---|
| 2026.02.05 | ₩33,901 | ₩34,242 | ₩31,483 | ₩31,683 | -6.54% | 33만 |
|---|
| 2026.02.04 | ₩34,837 | ₩35,111 | ₩33,942 | ₩34,115 | -2.07% | 17.7만 |
|---|
| 2026.02.03 | ₩34,997 | ₩35,732 | ₩34,182 | ₩34,823 | -0.50% | 17.9만 |
|---|
| 2026.02.02 | ₩35,091 | ₩35,331 | ₩34,670 | ₩34,904 | -0.53% | 17만 |
|---|
| 2026.01.30 | ₩34,864 | ₩35,238 | ₩34,623 | ₩35,011 | +0.42% | 18.1만 |
|---|
| 2026.01.29 | ₩35,318 | ₩35,351 | ₩34,543 | ₩35,064 | -0.72% | 11.6만 |
|---|
| 2026.01.28 | ₩36,347 | ₩36,700 | ₩35,211 | ₩35,278 | -2.94% | 12만 |
|---|
| 2026.01.27 | ₩36,774 | ₩36,921 | ₩36,120 | ₩36,440 | -0.91% | 15.4만 |
|---|
| 2026.01.26 | ₩37,175 | ₩37,670 | ₩36,734 | ₩36,788 | -1.04% | 11.6만 |
|---|
| 2026.01.23 | ₩37,469 | ₩37,590 | ₩36,881 | ₩37,175 | -0.78% | 14.5만 |
|---|
| 2026.01.22 | ₩37,402 | ₩38,618 | ₩37,402 | ₩37,643 | +0.64% | 15.6만 |
|---|
| 2026.01.21 | ₩37,189 | ₩37,416 | ₩36,734 | ₩37,215 | +0.07% | 15만 |
|---|
| 2026.01.20 | ₩37,015 | ₩37,342 | ₩36,761 | ₩37,002 | -0.04% | 18.6만 |
|---|
| 2026.01.16 | ₩38,151 | ₩38,685 | ₩37,463 | ₩37,523 | -1.65% | 31만 |
|---|
| 2026.01.15 | ₩37,443 | ₩38,425 | ₩37,028 | ₩38,284 | +2.25% | 21.8만 |
|---|
| 2026.01.14 | ₩37,670 | ₩38,084 | ₩36,601 | ₩37,376 | -0.78% | 27.6만 |
|---|
| 2026.01.13 | ₩37,630 | ₩38,031 | ₩37,549 | ₩37,897 | +0.71% | 19.3만 |
|---|
| 2026.01.12 | ₩37,269 | ₩37,750 | ₩36,828 | ₩37,630 | +0.97% | 21.8만 |
|---|
| 2026.01.09 | ₩37,095 | ₩38,004 | ₩37,055 | ₩37,215 | +0.32% | 22.9만 |
|---|
| 2026.01.08 | ₩37,402 | ₩37,817 | ₩37,068 | ₩37,269 | -0.36% | 23.5만 |
|---|
| 2026.01.07 | ₩34,850 | ₩37,469 | ₩34,837 | ₩37,429 | +7.40% | 31.4만 |
|---|
| 2026.01.06 | ₩33,741 | ₩34,743 | ₩33,501 | ₩34,730 | +2.93% | 20.7만 |
|---|
| 2026.01.05 | ₩34,075 | ₩34,543 | ₩33,835 | ₩33,901 | -0.51% | 22.5만 |
|---|
| 2026.01.02 | ₩35,104 | ₩35,144 | ₩33,948 | ₩34,195 | -2.59% | 17만 |
|---|
| 2025.12.31 | ₩35,398 | ₩35,478 | ₩34,870 | ₩35,104 | -0.83% | 17.5만 |
|---|
| 2025.12.30 | ₩35,505 | ₩35,612 | ₩34,890 | ₩35,398 | -0.30% | 18.4만 |
|---|
| 2025.12.29 | ₩35,545 | ₩35,812 | ₩35,278 | ₩35,545 | 0.00% | 17.9만 |
|---|
| 2025.12.26 | ₩36,106 | ₩36,106 | ₩35,612 | ₩35,705 | -1.11% | 13.5만 |
|---|
| 2025.12.24 | ₩36,267 | ₩36,267 | ₩35,745 | ₩36,093 | -0.48% | 12.2만 |
|---|
| 2025.12.23 | ₩36,507 | ₩36,774 | ₩35,995 | ₩36,293 | -0.59% | 19.6만 |
|---|
| 2025.12.22 | ₩36,948 | ₩37,416 | ₩36,801 | ₩36,935 | -0.04% | 14.2만 |
|---|
| 2025.12.19 | ₩37,523 | ₩37,683 | ₩36,587 | ₩36,895 | -1.67% | 34.9만 |
|---|
| 2025.12.18 | ₩37,042 | ₩37,763 | ₩36,547 | ₩37,496 | +1.23% | 21.2만 |
|---|
| 2025.12.17 | ₩36,307 | ₩37,296 | ₩36,053 | ₩36,748 | +1.21% | 22.6만 |
|---|
| 2025.12.16 | ₩36,080 | ₩36,561 | ₩35,959 | ₩36,293 | +0.59% | 21.3만 |
|---|
| 2025.12.15 | ₩36,333 | ₩36,380 | ₩35,578 | ₩35,973 | -0.99% | 19.3만 |
|---|
| 2025.12.12 | ₩36,200 | ₩36,467 | ₩35,827 | ₩36,267 | +0.18% | 20.2만 |
|---|
| 2025.12.11 | ₩36,494 | ₩36,801 | ₩35,665 | ₩36,160 | -0.92% | 37.4만 |
|---|
| 2025.12.10 | ₩36,614 | ₩37,269 | ₩36,333 | ₩36,414 | -0.55% | 27.8만 |
|---|
| 2025.12.09 | ₩36,988 | ₩37,362 | ₩36,521 | ₩36,694 | -0.79% | 19.4만 |
|---|
| 2025.12.08 | ₩37,215 | ₩37,549 | ₩36,841 | ₩37,229 | +0.04% | 20.3만 |
|---|
| 2025.12.05 | ₩37,977 | ₩38,178 | ₩37,015 | ₩37,135 | -2.22% | 21.2만 |
|---|
| 2025.12.04 | ₩38,057 | ₩38,211 | ₩36,774 | ₩37,817 | -0.63% | 16만 |
|---|
| 2025.12.03 | ₩38,044 | ₩38,351 | ₩37,643 | ₩38,057 | +0.04% | 18.1만 |
|---|
| 2025.12.02 | ₩38,071 | ₩38,565 | ₩37,469 | ₩37,950 | -0.32% | 21.7만 |
|---|
| 2025.12.01 | ₩39,247 | ₩39,287 | ₩37,990 | ₩38,111 | -2.89% | 18.3만 |
|---|
| 2025.11.28 | ₩40,102 | ₩40,342 | ₩39,166 | ₩39,527 | -1.43% | 13.9만 |
|---|
| 2025.11.26 | ₩41,425 | ₩41,425 | ₩40,022 | ₩40,289 | -2.74% | 24.2만 |
|---|
| 2025.11.25 | ₩41,224 | ₩41,478 | ₩41,044 | ₩41,224 | 0.00% | 29.9만 |
|---|
| 2025.11.24 | ₩40,102 | ₩40,984 | ₩39,487 | ₩40,957 | +2.13% | 51.5만 |
|---|
| 2025.11.21 | ₩38,351 | ₩40,115 | ₩38,284 | ₩40,088 | +4.53% | 32.1만 |
|---|
| 2025.11.20 | ₩38,979 | ₩40,088 | ₩38,378 | ₩38,458 | -1.34% | 35.4만 |
|---|
| 2025.11.19 | ₩38,926 | ₩39,394 | ₩37,803 | ₩38,752 | -0.45% | 35.8만 |
|---|
| 2025.11.18 | ₩38,685 | ₩39,394 | ₩38,498 | ₩38,886 | +0.52% | 26.3만 |
|---|
| 2025.11.17 | ₩38,699 | ₩39,153 | ₩38,069 | ₩38,498 | -0.52% | 30.9만 |
|---|
| 2025.11.14 | ₩39,474 | ₩39,821 | ₩37,964 | ₩38,886 | -1.49% | 44만 |
|---|
| 2025.11.13 | ₩39,821 | ₩40,877 | ₩38,752 | ₩39,541 | -0.70% | 93.8만 |
|---|
| 2025.11.12 | ₩37,924 | ₩39,380 | ₩37,924 | ₩38,859 | +2.47% | 62.6만 |
|---|
| 2025.11.11 | ₩36,708 | ₩38,498 | ₩36,307 | ₩37,924 | +3.31% | 53만 |
|---|
| 2025.11.10 | ₩35,866 | ₩37,630 | ₩35,578 | ₩36,293 | +1.19% | 73.3만 |
|---|
| 2025.11.07 | ₩32,124 | ₩36,561 | ₩31,643 | ₩35,224 | +9.65% | 81.3만 |
|---|
| 2025.11.06 | ₩30,280 | ₩30,589 | ₩29,559 | ₩29,812 | -1.54% | 34.5만 |
|---|
| 2025.11.05 | ₩30,467 | ₩30,928 | ₩30,187 | ₩30,440 | -0.09% | 15.9만 |
|---|
| 2025.11.04 | ₩30,654 | ₩30,868 | ₩30,241 | ₩30,574 | -0.26% | 19.4만 |
|---|
| 2025.11.03 | ₩30,013 | ₩30,895 | ₩29,478 | ₩30,881 | +2.89% | 30.5만 |
|---|
| 2025.10.31 | ₩30,080 | ₩30,400 | ₩29,478 | ₩29,999 | -0.27% | 26.3만 |
|---|
| 2025.10.30 | ₩30,507 | ₩30,801 | ₩30,013 | ₩30,173 | -1.10% | 22.6만 |
|---|
| 2025.10.29 | ₩31,149 | ₩31,316 | ₩30,073 | ₩30,374 | -2.49% | 18.8만 |
|---|
| 2025.10.28 | ₩31,322 | ₩31,456 | ₩30,654 | ₩31,309 | -0.04% | 19.7만 |
|---|
| 2025.10.27 | ₩31,576 | ₩31,670 | ₩30,922 | ₩31,149 | -1.35% | 19.8만 |
|---|
| 2025.10.24 | ₩31,563 | ₩31,884 | ₩31,354 | ₩31,723 | +0.51% | 12.9만 |
|---|
| 2025.10.23 | ₩31,416 | ₩31,750 | ₩30,935 | ₩31,563 | +0.47% | 12.9만 |
|---|
| 2025.10.22 | ₩32,031 | ₩32,298 | ₩31,122 | ₩31,403 | -1.96% | 23.4만 |
|---|
| 2025.10.21 | ₩32,044 | ₩32,926 | ₩31,656 | ₩32,031 | -0.04% | 30.3만 |
|---|
| 2025.10.20 | ₩30,561 | ₩32,472 | ₩30,561 | ₩31,857 | +4.24% | 30.6만 |
|---|
| 2025.10.17 | ₩30,307 | ₩30,654 | ₩30,053 | ₩30,307 | 0.00% | 19.2만 |
|---|
| 2025.10.16 | ₩30,641 | ₩31,336 | ₩30,314 | ₩30,467 | -0.57% | 16.5만 |
|---|
| 2025.10.15 | ₩30,133 | ₩30,461 | ₩29,906 | ₩30,414 | +0.93% | 16.3만 |
|---|
| 2025.10.14 | ₩30,013 | ₩30,300 | ₩29,746 | ₩29,919 | -0.31% | 15.1만 |
|---|
| 2025.10.13 | ₩30,240 | ₩30,554 | ₩29,879 | ₩30,053 | -0.62% | 19.2만 |
|---|
| 2025.10.10 | ₩30,387 | ₩30,574 | ₩29,513 | ₩30,080 | -1.01% | 18.5만 |
|---|