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 | ₩27,791 | ₩29,086 | ₩27,791 | ₩29,019 | +4.42% | 25.4만 |
| 2026.10.08 | ₩27,350 | ₩27,871 | ₩26,456 | ₩27,791 | +1.61% | 42.8만 |
| 2026.10.07 | ₩27,337 | ₩27,631 | ₩26,563 | ₩27,457 | +0.44% | 29.8만 |
| 2026.10.06 | ₩29,940 | ₩30,407 | ₩27,310 | ₩27,470 | -8.25% | 36.9만 |
| 2026.10.05 | ₩28,525 | ₩29,993 | ₩28,402 | ₩29,966 | +5.05% | 30.8만 |
| 2026.10.02 | ₩28,885 | ₩28,885 | ₩28,118 | ₩28,672 | -0.74% | 29.8만 |
| 2026.10.01 | ₩29,352 | ₩29,433 | ₩28,191 | ₩28,431 | -3.14% | 33.8만 |
| 2026.09.30 | ₩29,459 | ₩29,700 | ₩28,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,393 |
| -0.23% |
| 27.4만 |
| 2026.09.29 | ₩29,753 | ₩30,153 | ₩29,206 | ₩29,473 | -0.94% | 23.5만 |
|---|
| 2026.09.28 | ₩29,352 | ₩29,886 | ₩29,139 | ₩29,846 | +1.68% | 24.9만 |
|---|
| 2026.09.25 | ₩28,952 | ₩29,700 | ₩28,512 | ₩29,633 | +2.35% | 24.7만 |
|---|
| 2026.09.24 | ₩28,405 | ₩29,192 | ₩28,398 | ₩28,765 | +1.27% | 37만 |
|---|
| 2026.09.23 | ₩28,725 | ₩28,872 | ₩28,191 | ₩28,391 | -1.16% | 19만 |
|---|
| 2026.09.22 | ₩28,725 | ₩29,152 | ₩28,493 | ₩28,899 | +0.60% | 25.2만 |
|---|
| 2026.09.21 | ₩29,272 | ₩29,272 | ₩28,044 | ₩28,752 | -1.78% | 34.9만 |
|---|
| 2026.09.18 | ₩28,965 | ₩29,206 | ₩28,578 | ₩28,952 | -0.05% | 66.9만 |
|---|
| 2026.09.17 | ₩28,819 | ₩29,206 | ₩28,525 | ₩29,166 | +1.20% | 31.2만 |
|---|
| 2026.09.16 | ₩28,445 | ₩29,112 | ₩28,298 | ₩28,872 | +1.50% | 32.8만 |
|---|
| 2026.09.15 | ₩27,497 | ₩28,445 | ₩27,497 | ₩28,405 | +3.30% | 48만 |
|---|
| 2026.09.14 | ₩27,310 | ₩27,764 | ₩26,830 | ₩27,564 | +0.93% | 33.6만 |
|---|
| 2026.09.11 | ₩27,097 | ₩27,390 | ₩26,509 | ₩27,297 | +0.74% | 38.1만 |
|---|
| 2026.09.10 | ₩26,282 | ₩26,910 | ₩25,975 | ₩26,856 | +2.18% | 33.7만 |
|---|
| 2026.09.09 | ₩26,816 | ₩26,823 | ₩26,176 | ₩26,496 | -1.19% | 37만 |
|---|
| 2026.09.08 | ₩26,096 | ₩27,003 | ₩25,949 | ₩26,963 | +3.32% | 37.5만 |
|---|
| 2026.09.04 | ₩26,082 | ₩26,509 | ₩25,869 | ₩26,336 | +0.97% | 22.5만 |
|---|
| 2026.09.03 | ₩26,843 | ₩27,150 | ₩25,975 | ₩26,229 | -2.29% | 28.4만 |
|---|
| 2026.09.02 | ₩26,149 | ₩26,963 | ₩26,149 | ₩26,750 | +2.30% | 41.2만 |
|---|
| 2026.09.01 | ₩25,748 | ₩26,496 | ₩25,748 | ₩26,149 | +1.56% | 28.6만 |
|---|
| 2026.08.31 | ₩25,922 | ₩26,076 | ₩25,415 | ₩25,855 | -0.26% | 40.7만 |
|---|
| 2026.08.28 | ₩26,536 | ₩26,603 | ₩26,015 | ₩26,176 | -1.36% | 19.3만 |
|---|
| 2026.08.27 | ₩26,349 | ₩26,977 | ₩26,349 | ₩26,629 | +1.06% | 21.3만 |
|---|
| 2026.08.26 | ₩26,643 | ₩26,696 | ₩26,362 | ₩26,443 | -0.75% | 17.1만 |
|---|
| 2026.08.25 | ₩26,029 | ₩26,776 | ₩25,825 | ₩26,629 | +2.31% | 18.5만 |
|---|
| 2026.08.24 | ₩26,549 | ₩26,576 | ₩25,615 | ₩25,962 | -2.21% | 26만 |
|---|
| 2026.08.21 | ₩26,710 | ₩26,750 | ₩26,122 | ₩26,563 | -0.55% | 32.4만 |
|---|
| 2026.08.20 | ₩26,162 | ₩27,390 | ₩26,136 | ₩26,589 | +1.63% | 20.4만 |
|---|
| 2026.08.19 | ₩25,308 | ₩26,429 | ₩25,308 | ₩26,349 | +4.11% | 26.5만 |
|---|
| 2026.08.18 | ₩24,681 | ₩25,081 | ₩24,534 | ₩24,787 | +0.43% | 16.8만 |
|---|
| 2026.08.17 | ₩24,561 | ₩25,128 | ₩24,400 | ₩24,908 | +1.41% | 24.3만 |
|---|
| 2026.08.14 | ₩24,868 | ₩24,934 | ₩24,520 | ₩24,774 | -0.38% | 14.1만 |
|---|
| 2026.08.13 | ₩25,175 | ₩25,361 | ₩24,761 | ₩24,894 | -1.11% | 14만 |
|---|
| 2026.08.12 | ₩25,188 | ₩25,428 | ₩24,854 | ₩24,974 | -0.85% | 19.8만 |
|---|
| 2026.08.11 | ₩25,401 | ₩25,735 | ₩25,335 | ₩25,361 | -0.16% | 15.6만 |
|---|
| 2026.08.10 | ₩25,308 | ₩25,815 | ₩24,941 | ₩25,441 | +0.53% | 23.3만 |
|---|
| 2026.08.07 | ₩24,774 | ₩25,655 | ₩24,661 | ₩25,548 | +3.12% | 22.8만 |
|---|
| 2026.08.06 | ₩24,667 | ₩24,868 | ₩24,040 | ₩24,761 | +0.38% | 24.4만 |
|---|
| 2026.08.05 | ₩24,454 | ₩24,827 | ₩24,013 | ₩24,734 | +1.15% | 37.2만 |
|---|
| 2026.08.04 | ₩23,639 | ₩25,161 | ₩23,172 | ₩24,761 | +4.74% | 55.1만 |
|---|
| 2026.08.03 | ₩22,171 | ₩23,933 | ₩22,171 | ₩23,506 | +6.02% | 50.5만 |
|---|
| 2026.07.31 | ₩23,126 | ₩23,369 | ₩21,424 | ₩22,091 | -4.47% | 132만 |
|---|
| 2026.07.30 | ₩26,483 | ₩27,057 | ₩26,242 | ₩26,977 | +1.86% | 27.8만 |
|---|
| 2026.07.29 | ₩26,015 | ₩26,629 | ₩26,015 | ₩26,216 | +0.77% | 21.7만 |
|---|
| 2026.07.28 | ₩26,136 | ₩26,576 | ₩25,915 | ₩26,202 | +0.26% | 26만 |
|---|
| 2026.07.27 | ₩26,629 | ₩26,790 | ₩25,829 | ₩26,136 | -1.85% | 22.1만 |
|---|
| 2026.07.24 | ₩26,670 | ₩26,883 | ₩26,136 | ₩26,256 | -1.55% | 14.6만 |
|---|
| 2026.07.23 | ₩25,962 | ₩27,043 | ₩25,882 | ₩26,670 | +2.72% | 30.2만 |
|---|
| 2026.07.22 | ₩26,389 | ₩26,529 | ₩25,628 | ₩26,069 | -1.21% | 24.1만 |
|---|
| 2026.07.21 | ₩26,055 | ₩26,603 | ₩25,962 | ₩26,536 | +1.84% | 30만 |
|---|
| 2026.07.20 | ₩26,856 | ₩26,870 | ₩26,096 | ₩26,176 | -2.53% | 21.9만 |
|---|
| 2026.07.17 | ₩27,190 | ₩27,444 | ₩26,816 | ₩26,910 | -1.03% | 16.1만 |
|---|
| 2026.07.16 | ₩28,178 | ₩28,725 | ₩27,324 | ₩27,430 | -2.65% | 22.7만 |
|---|
| 2026.07.15 | ₩27,310 | ₩28,124 | ₩27,243 | ₩28,044 | +2.69% | 19.2만 |
|---|
| 2026.07.14 | ₩27,097 | ₩27,477 | ₩26,723 | ₩27,310 | +0.79% | 25.4만 |
|---|
| 2026.07.13 | ₩27,190 | ₩27,577 | ₩26,776 | ₩27,257 | +0.25% | 32만 |
|---|
| 2026.07.10 | ₩27,991 | ₩28,031 | ₩27,257 | ₩27,430 | -2.00% | 21.2만 |
|---|
| 2026.07.09 | ₩27,370 | ₩27,991 | ₩27,110 | ₩27,871 | +1.83% | 25만 |
|---|
| 2026.07.08 | ₩27,711 | ₩28,058 | ₩27,510 | ₩27,510 | -0.72% | 26.5만 |
|---|
| 2026.07.07 | ₩28,685 | ₩28,819 | ₩27,831 | ₩28,058 | -2.19% | 26.2만 |
|---|
| 2026.07.06 | ₩27,684 | ₩28,698 | ₩27,591 | ₩28,552 | +3.13% | 19만 |
|---|
| 2026.07.02 | ₩28,031 | ₩28,271 | ₩27,410 | ₩27,831 | -0.71% | 18.5만 |
|---|
| 2026.07.01 | ₩27,617 | ₩28,285 | ₩27,261 | ₩27,791 | +0.63% | 30.7만 |
|---|
| 2026.06.30 | ₩27,390 | ₩27,564 | ₩26,803 | ₩27,390 | 0.00% | 25.2만 |
|---|
| 2026.06.29 | ₩26,483 | ₩27,470 | ₩26,269 | ₩27,404 | +3.48% | 29.5만 |
|---|
| 2026.06.26 | ₩25,802 | ₩26,696 | ₩25,802 | ₩26,643 | +3.26% | 50.6만 |
|---|
| 2026.06.25 | ₩25,508 | ₩26,309 | ₩25,508 | ₩25,949 | +1.73% | 25.2만 |
|---|
| 2026.06.24 | ₩24,307 | ₩25,548 | ₩24,260 | ₩25,535 | +5.05% | 26.6만 |
|---|
| 2026.06.23 | ₩23,786 | ₩24,467 | ₩23,773 | ₩24,267 | +2.02% | 25.6만 |
|---|
| 2026.06.22 | ₩24,040 | ₩24,427 | ₩23,680 | ₩23,813 | -0.94% | 34.8만 |
|---|
| 2026.06.18 | ₩23,946 | ₩24,340 | ₩23,693 | ₩24,027 | +0.33% | 68.4만 |
|---|
| 2026.06.17 | ₩23,933 | ₩24,267 | ₩23,546 | ₩23,626 | -1.28% | 27.5만 |
|---|
| 2026.06.16 | ₩24,294 | ₩24,454 | ₩23,706 | ₩24,013 | -1.15% | 22.8만 |
|---|
| 2026.06.15 | ₩25,148 | ₩25,188 | ₩24,414 | ₩24,494 | -2.60% | 19.8만 |
|---|
| 2026.06.12 | ₩24,934 | ₩25,175 | ₩24,614 | ₩24,934 | 0.00% | 21.9만 |
|---|
| 2026.06.11 | ₩25,228 | ₩25,401 | ₩24,921 | ₩25,068 | -0.63% | 25.8만 |
|---|
| 2026.06.10 | ₩24,707 | ₩25,555 | ₩24,707 | ₩25,268 | +2.27% | 32.8만 |
|---|
| 2026.06.09 | ₩24,641 | ₩25,028 | ₩24,060 | ₩24,694 | +0.22% | 31만 |
|---|
| 2026.06.08 | ₩25,441 | ₩25,748 | ₩24,387 | ₩24,440 | -3.93% | 33.4만 |
|---|
| 2026.06.05 | ₩26,029 | ₩26,029 | ₩24,894 | ₩25,562 | -1.79% | 37.5만 |
|---|
| 2026.06.04 | ₩24,427 | ₩26,603 | ₩24,220 | ₩26,029 | +6.56% | 60.3만 |
|---|
| 2026.06.03 | ₩24,827 | ₩25,548 | ₩24,127 | ₩24,213 | -2.47% | 70.9만 |
|---|
| 2026.06.02 | ₩24,133 | ₩25,308 | ₩23,519 | ₩24,961 | +3.43% | 73.8만 |
|---|
| 2026.06.01 | ₩24,213 | ₩24,667 | ₩23,806 | ₩24,147 | -0.28% | 51.4만 |
|---|
| 2026.05.29 | ₩24,253 | ₩24,921 | ₩23,866 | ₩24,213 | -0.17% | 118.5만 |
|---|
| 2026.05.28 | ₩23,906 | ₩24,814 | ₩23,906 | ₩24,347 | +1.84% | 47.8만 |
|---|
| 2026.05.27 | ₩23,493 | ₩24,013 | ₩23,226 | ₩23,893 | +1.70% | 41.6만 |
|---|
| 2026.05.26 | ₩22,972 | ₩23,906 | ₩22,832 | ₩23,586 | +2.67% | 62.2만 |
|---|
| 2026.05.22 | ₩23,132 | ₩23,132 | ₩22,371 | ₩22,839 | -1.27% | 39.3만 |
|---|
| 2026.05.21 | ₩21,704 | ₩23,226 | ₩21,597 | ₩23,199 | +6.89% | 46만 |
|---|
| 2026.05.20 | ₩21,250 | ₩21,938 | ₩21,143 | ₩21,904 | +3.08% | 61만 |
|---|
| 2026.05.19 | ₩21,103 | ₩21,611 | ₩20,836 | ₩21,290 | +0.89% | 41만 |
|---|
| 2026.05.18 | ₩20,957 | ₩21,671 | ₩20,957 | ₩21,157 | +0.96% | 49.9만 |
|---|
| 2026.05.15 | ₩21,370 | ₩21,490 | ₩20,910 | ₩20,957 | -1.94% | 47.2만 |
|---|
| 2026.05.14 | ₩21,330 | ₩21,851 | ₩21,037 | ₩21,611 | +1.31% | 46.2만 |
|---|
| 2026.05.13 | ₩21,090 | ₩21,397 | ₩20,796 | ₩21,304 | +1.01% | 43.6만 |
|---|
| 2026.05.12 | ₩20,997 | ₩21,424 | ₩20,850 | ₩21,090 | +0.45% | 50.5만 |
|---|
| 2026.05.11 | ₩21,090 | ₩21,597 | ₩20,890 | ₩21,117 | +0.13% | 49.3만 |
|---|
| 2026.05.08 | ₩19,982 | ₩21,317 | ₩19,942 | ₩21,304 | +6.61% | 75.8만 |
|---|
| 2026.05.07 | ₩19,982 | ₩20,216 | ₩19,715 | ₩20,169 | +0.94% | 59.2만 |
|---|
| 2026.05.06 | ₩20,009 | ₩20,489 | ₩19,822 | ₩19,915 | -0.47% | 70.7만 |
|---|
| 2026.05.05 | ₩19,889 | ₩20,329 | ₩19,408 | ₩19,889 | 0.00% | 87.2만 |
|---|
| 2026.05.04 | ₩19,014 | ₩20,690 | ₩18,888 | ₩20,182 | +6.14% | 103.6만 |
|---|
| 2026.05.01 | ₩18,741 | ₩20,423 | ₩18,741 | ₩18,861 | +0.64% | 144.4만 |
|---|
| 2026.04.30 | ₩19,769 | ₩20,516 | ₩19,769 | ₩20,276 | +2.57% | 57.3만 |
|---|
| 2026.04.29 | ₩20,222 | ₩20,383 | ₩19,508 | ₩19,755 | -2.31% | 43만 |
|---|
| 2026.04.28 | ₩20,810 | ₩20,810 | ₩20,169 | ₩20,423 | -1.86% | 51.8만 |
|---|
| 2026.04.27 | ₩21,651 | ₩22,024 | ₩20,803 | ₩20,823 | -3.82% | 45.6만 |
|---|
| 2026.04.24 | ₩21,557 | ₩21,824 | ₩21,484 | ₩21,771 | +0.99% | 27.8만 |
|---|
| 2026.04.23 | ₩21,784 | ₩21,998 | ₩21,103 | ₩21,397 | -1.78% | 36.3만 |
|---|
| 2026.04.22 | ₩21,384 | ₩21,817 | ₩21,344 | ₩21,744 | +1.69% | 44.8만 |
|---|
| 2026.04.21 | ₩21,731 | ₩21,984 | ₩21,223 | ₩21,277 | -2.09% | 29.6만 |
|---|
| 2026.04.20 | ₩21,677 | ₩21,891 | ₩21,237 | ₩21,597 | -0.37% | 27.4만 |
|---|
| 2026.04.17 | ₩21,891 | ₩22,051 | ₩21,517 | ₩21,704 | -0.85% | 37.7만 |
|---|
| 2026.04.16 | ₩21,584 | ₩21,717 | ₩21,197 | ₩21,530 | -0.25% | 42.6만 |
|---|
| 2026.04.15 | ₩21,397 | ₩22,024 | ₩21,397 | ₩21,584 | +0.87% | 43.4만 |
|---|
| 2026.04.14 | ₩20,489 | ₩21,410 | ₩20,489 | ₩21,384 | +4.36% | 50.9만 |
|---|
| 2026.04.13 | ₩19,208 | ₩20,611 | ₩19,208 | ₩20,423 | +6.32% | 60.2만 |
|---|
| 2026.04.10 | ₩20,049 | ₩20,082 | ₩18,994 | ₩19,261 | -3.93% | 53.9만 |
|---|
| 2026.04.09 | ₩21,117 | ₩21,223 | ₩19,955 | ₩20,049 | -5.06% | 41.6만 |
|---|
| 2026.04.08 | ₩21,864 | ₩22,144 | ₩21,010 | ₩21,130 | -3.36% | 37.4만 |
|---|
| 2026.04.07 | ₩21,944 | ₩22,024 | ₩21,010 | ₩21,237 | -3.22% | 58.3만 |
|---|
| 2026.04.06 | ₩22,425 | ₩22,558 | ₩21,864 | ₩21,918 | -2.26% | 32.9만 |
|---|
| 2026.04.02 | ₩21,811 | ₩22,585 | ₩21,557 | ₩22,452 | +2.94% | 55.6만 |
|---|
| 2026.04.01 | ₩21,344 | ₩22,004 | ₩21,237 | ₩21,944 | +2.81% | 46.2만 |
|---|
| 2026.03.31 | ₩21,050 | ₩21,504 | ₩20,816 | ₩21,223 | +0.82% | 50만 |
|---|
| 2026.03.30 | ₩20,823 | ₩21,277 | ₩20,543 | ₩20,863 | +0.19% | 35.1만 |
|---|
| 2026.03.27 | ₩21,691 | ₩21,691 | ₩20,609 | ₩20,810 | -4.06% | 59.9만 |
|---|
| 2026.03.26 | ₩22,078 | ₩22,478 | ₩21,490 | ₩21,851 | -1.03% | 46.8만 |
|---|
| 2026.03.25 | ₩22,051 | ₩22,485 | ₩22,051 | ₩22,251 | +0.91% | 89.1만 |
|---|
| 2026.03.24 | ₩21,611 | ₩21,944 | ₩21,484 | ₩21,811 | +0.93% | 75.4만 |
|---|
| 2026.03.23 | ₩21,070 | ₩21,918 | ₩21,037 | ₩21,797 | +3.45% | 88.3만 |
|---|
| 2026.03.20 | ₩20,650 | ₩21,077 | ₩20,650 | ₩20,703 | +0.26% | 84.7만 |
|---|
| 2026.03.19 | ₩20,035 | ₩21,023 | ₩19,915 | ₩20,770 | +3.66% | 83.6만 |
|---|
| 2026.03.18 | ₩20,583 | ₩21,130 | ₩20,035 | ₩20,209 | -1.82% | 101.6만 |
|---|
| 2026.03.17 | ₩20,116 | ₩21,010 | ₩20,102 | ₩20,596 | +2.39% | 113.1만 |
|---|
| 2026.03.16 | ₩19,835 | ₩20,322 | ₩19,742 | ₩19,955 | +0.61% | 88.4만 |
|---|
| 2026.03.13 | ₩19,568 | ₩20,089 | ₩19,568 | ₩19,715 | +0.75% | 90.2만 |
|---|
| 2026.03.12 | ₩18,888 | ₩19,675 | ₩18,888 | ₩19,595 | +3.75% | 84만 |
|---|
| 2026.03.11 | ₩18,914 | ₩19,555 | ₩18,914 | ₩19,181 | +1.41% | 78.3만 |
|---|
| 2026.03.10 | ₩19,862 | ₩20,369 | ₩19,026 | ₩19,195 | -3.36% | 83.9만 |
|---|
| 2026.03.09 | ₩19,235 | ₩20,222 | ₩19,235 | ₩19,862 | +3.26% | 86.7만 |
|---|
| 2026.03.06 | ₩18,687 | ₩20,009 | ₩18,687 | ₩19,528 | +4.50% | 74.1만 |
|---|
| 2026.03.05 | ₩18,674 | ₩19,502 | ₩18,554 | ₩19,021 | +1.86% | 103.9만 |
|---|
| 2026.03.04 | ₩18,647 | ₩19,255 | ₩18,247 | ₩18,674 | +0.14% | 95.9만 |
|---|
| 2026.03.03 | ₩18,420 | ₩18,914 | ₩17,967 | ₩18,407 | -0.07% | 113.6만 |
|---|
| 2026.03.02 | ₩19,942 | ₩19,942 | ₩18,701 | ₩18,954 | -4.95% | 182.1만 |
|---|
| 2026.02.27 | ₩25,395 | ₩25,522 | ₩20,236 | ₩20,463 | -19.42% | 262.1만 |
|---|
| 2026.02.26 | ₩31,595 | ₩33,243 | ₩31,448 | ₩33,050 | +4.60% | 63.3만 |
|---|
| 2026.02.25 | ₩31,021 | ₩31,648 | ₩30,847 | ₩31,448 | +1.38% | 14.6만 |
|---|
| 2026.02.24 | ₩30,701 | ₩31,355 | ₩30,500 | ₩30,821 | +0.39% | 27.7만 |
|---|
| 2026.02.23 | ₩30,687 | ₩30,994 | ₩30,273 | ₩30,714 | +0.09% | 19.6만 |
|---|
| 2026.02.20 | ₩30,968 | ₩31,235 | ₩30,487 | ₩30,941 | -0.09% | 22.8만 |
|---|
| 2026.02.19 | ₩31,074 | ₩31,215 | ₩30,500 | ₩31,061 | -0.04% | 15.6만 |
|---|
| 2026.02.18 | ₩31,568 | ₩31,768 | ₩30,994 | ₩31,154 | -1.31% | 16.1만 |
|---|
| 2026.02.17 | ₩31,301 | ₩31,809 | ₩30,460 | ₩31,502 | +0.64% | 19.8만 |
|---|
| 2026.02.13 | ₩30,674 | ₩31,368 | ₩30,575 | ₩31,275 | +1.96% | 17.5만 |
|---|
| 2026.02.12 | ₩30,888 | ₩31,355 | ₩29,886 | ₩30,661 | -0.73% | 28.1만 |
|---|
| 2026.02.11 | ₩30,621 | ₩30,941 | ₩30,033 | ₩30,701 | +0.26% | 19.9만 |
|---|
| 2026.02.10 | ₩30,647 | ₩31,475 | ₩30,476 | ₩30,781 | +0.44% | 19.5만 |
|---|
| 2026.02.09 | ₩30,874 | ₩30,981 | ₩30,380 | ₩30,634 | -0.78% | 25.8만 |
|---|
| 2026.02.06 | ₩31,942 | ₩31,955 | ₩30,874 | ₩31,288 | -2.05% | 31만 |
|---|
| 2026.02.05 | ₩33,864 | ₩34,205 | ₩31,448 | ₩31,648 | -6.54% | 33만 |
|---|
| 2026.02.04 | ₩34,798 | ₩35,072 | ₩33,904 | ₩34,078 | -2.07% | 17.7만 |
|---|
| 2026.02.03 | ₩34,959 | ₩35,693 | ₩34,144 | ₩34,785 | -0.50% | 17.9만 |
|---|
| 2026.02.02 | ₩35,052 | ₩35,292 | ₩34,632 | ₩34,865 | -0.53% | 17만 |
|---|
| 2026.01.30 | ₩34,825 | ₩35,199 | ₩34,585 | ₩34,972 | +0.42% | 18.1만 |
|---|
| 2026.01.29 | ₩35,279 | ₩35,312 | ₩34,505 | ₩35,025 | -0.72% | 11.6만 |
|---|
| 2026.01.28 | ₩36,307 | ₩36,659 | ₩35,172 | ₩35,239 | -2.94% | 12만 |
|---|
| 2026.01.27 | ₩36,734 | ₩36,881 | ₩36,080 | ₩36,400 | -0.91% | 15.4만 |
|---|
| 2026.01.26 | ₩37,134 | ₩37,628 | ₩36,694 | ₩36,747 | -1.04% | 11.6만 |
|---|
| 2026.01.23 | ₩37,428 | ₩37,548 | ₩36,841 | ₩37,134 | -0.78% | 14.5만 |
|---|
| 2026.01.22 | ₩37,361 | ₩38,576 | ₩37,361 | ₩37,602 | +0.64% | 15.6만 |
|---|
| 2026.01.21 | ₩37,148 | ₩37,375 | ₩36,694 | ₩37,174 | +0.07% | 15만 |
|---|
| 2026.01.20 | ₩36,974 | ₩37,301 | ₩36,721 | ₩36,961 | -0.04% | 18.6만 |
|---|
| 2026.01.16 | ₩38,109 | ₩38,643 | ₩37,421 | ₩37,481 | -1.65% | 31만 |
|---|
| 2026.01.15 | ₩37,401 | ₩38,382 | ₩36,988 | ₩38,242 | +2.25% | 21.8만 |
|---|
| 2026.01.14 | ₩37,628 | ₩38,042 | ₩36,560 | ₩37,335 | -0.78% | 27.6만 |
|---|
| 2026.01.13 | ₩37,588 | ₩37,989 | ₩37,508 | ₩37,855 | +0.71% | 19.3만 |
|---|
| 2026.01.12 | ₩37,228 | ₩37,708 | ₩36,787 | ₩37,588 | +0.97% | 21.8만 |
|---|
| 2026.01.09 | ₩37,054 | ₩37,962 | ₩37,014 | ₩37,174 | +0.32% | 22.9만 |
|---|
| 2026.01.08 | ₩37,361 | ₩37,775 | ₩37,028 | ₩37,228 | -0.36% | 23.5만 |
|---|
| 2026.01.07 | ₩34,812 | ₩37,428 | ₩34,798 | ₩37,388 | +7.40% | 31.4만 |
|---|
| 2026.01.06 | ₩33,704 | ₩34,705 | ₩33,464 | ₩34,692 | +2.93% | 20.7만 |
|---|
| 2026.01.05 | ₩34,038 | ₩34,505 | ₩33,797 | ₩33,864 | -0.51% | 22.5만 |
|---|
| 2026.01.02 | ₩35,065 | ₩35,106 | ₩33,911 | ₩34,158 | -2.59% | 17만 |
|---|
| 2025.12.31 | ₩35,359 | ₩35,439 | ₩34,832 | ₩35,065 | -0.83% | 17.5만 |
|---|
| 2025.12.30 | ₩35,466 | ₩35,573 | ₩34,852 | ₩35,359 | -0.30% | 18.4만 |
|---|
| 2025.12.29 | ₩35,506 | ₩35,773 | ₩35,239 | ₩35,506 | 0.00% | 17.9만 |
|---|
| 2025.12.26 | ₩36,067 | ₩36,067 | ₩35,573 | ₩35,666 | -1.11% | 13.5만 |
|---|
| 2025.12.24 | ₩36,227 | ₩36,227 | ₩35,706 | ₩36,053 | -0.48% | 12.2만 |
|---|
| 2025.12.23 | ₩36,467 | ₩36,734 | ₩35,956 | ₩36,253 | -0.59% | 19.6만 |
|---|
| 2025.12.22 | ₩36,907 | ₩37,375 | ₩36,761 | ₩36,894 | -0.04% | 14.2만 |
|---|
| 2025.12.19 | ₩37,481 | ₩37,642 | ₩36,547 | ₩36,854 | -1.67% | 34.9만 |
|---|
| 2025.12.18 | ₩37,001 | ₩37,722 | ₩36,507 | ₩37,455 | +1.23% | 21.2만 |
|---|
| 2025.12.17 | ₩36,267 | ₩37,255 | ₩36,013 | ₩36,707 | +1.21% | 22.6만 |
|---|
| 2025.12.16 | ₩36,040 | ₩36,520 | ₩35,920 | ₩36,253 | +0.59% | 21.3만 |
|---|
| 2025.12.15 | ₩36,293 | ₩36,340 | ₩35,539 | ₩35,933 | -0.99% | 19.3만 |
|---|
| 2025.12.12 | ₩36,160 | ₩36,427 | ₩35,788 | ₩36,227 | +0.18% | 20.2만 |
|---|
| 2025.12.11 | ₩36,454 | ₩36,761 | ₩35,626 | ₩36,120 | -0.92% | 37.4만 |
|---|
| 2025.12.10 | ₩36,574 | ₩37,228 | ₩36,293 | ₩36,374 | -0.55% | 27.8만 |
|---|
| 2025.12.09 | ₩36,948 | ₩37,321 | ₩36,480 | ₩36,654 | -0.79% | 19.4만 |
|---|
| 2025.12.08 | ₩37,174 | ₩37,508 | ₩36,801 | ₩37,188 | +0.04% | 20.3만 |
|---|
| 2025.12.05 | ₩37,935 | ₩38,136 | ₩36,974 | ₩37,094 | -2.22% | 21.2만 |
|---|
| 2025.12.04 | ₩38,015 | ₩38,169 | ₩36,734 | ₩37,775 | -0.63% | 16만 |
|---|
| 2025.12.03 | ₩38,002 | ₩38,309 | ₩37,602 | ₩38,015 | +0.04% | 18.1만 |
|---|
| 2025.12.02 | ₩38,029 | ₩38,523 | ₩37,428 | ₩37,909 | -0.32% | 21.7만 |
|---|
| 2025.12.01 | ₩39,203 | ₩39,243 | ₩37,949 | ₩38,069 | -2.89% | 18.3만 |
|---|
| 2025.11.28 | ₩40,058 | ₩40,298 | ₩39,123 | ₩39,484 | -1.43% | 13.9만 |
|---|
| 2025.11.26 | ₩41,379 | ₩41,379 | ₩39,978 | ₩40,245 | -2.74% | 24.2만 |
|---|
| 2025.11.25 | ₩41,179 | ₩41,433 | ₩40,999 | ₩41,179 | 0.00% | 29.9만 |
|---|
| 2025.11.24 | ₩40,058 | ₩40,939 | ₩39,444 | ₩40,912 | +2.13% | 51.5만 |
|---|
| 2025.11.21 | ₩38,309 | ₩40,071 | ₩38,242 | ₩40,044 | +4.53% | 32.1만 |
|---|
| 2025.11.20 | ₩38,936 | ₩40,044 | ₩38,336 | ₩38,416 | -1.34% | 35.4만 |
|---|
| 2025.11.19 | ₩38,883 | ₩39,350 | ₩37,762 | ₩38,709 | -0.45% | 35.8만 |
|---|
| 2025.11.18 | ₩38,643 | ₩39,350 | ₩38,456 | ₩38,843 | +0.52% | 26.3만 |
|---|
| 2025.11.17 | ₩38,656 | ₩39,110 | ₩38,027 | ₩38,456 | -0.52% | 30.9만 |
|---|
| 2025.11.14 | ₩39,430 | ₩39,777 | ₩37,922 | ₩38,843 | -1.49% | 44만 |
|---|
| 2025.11.13 | ₩39,777 | ₩40,832 | ₩38,709 | ₩39,497 | -0.70% | 93.8만 |
|---|
| 2025.11.12 | ₩37,882 | ₩39,337 | ₩37,882 | ₩38,816 | +2.47% | 62.6만 |
|---|
| 2025.11.11 | ₩36,667 | ₩38,456 | ₩36,267 | ₩37,882 | +3.31% | 53만 |
|---|
| 2025.11.10 | ₩35,826 | ₩37,588 | ₩35,539 | ₩36,253 | +1.19% | 73.3만 |
|---|
| 2025.11.07 | ₩32,089 | ₩36,520 | ₩31,608 | ₩35,186 | +9.65% | 81.3만 |
|---|
| 2025.11.06 | ₩30,247 | ₩30,555 | ₩29,526 | ₩29,780 | -1.54% | 34.5만 |
|---|
| 2025.11.05 | ₩30,434 | ₩30,894 | ₩30,153 | ₩30,407 | -0.09% | 15.9만 |
|---|
| 2025.11.04 | ₩30,621 | ₩30,834 | ₩30,208 | ₩30,540 | -0.26% | 19.4만 |
|---|
| 2025.11.03 | ₩29,980 | ₩30,861 | ₩29,446 | ₩30,847 | +2.89% | 30.5만 |
|---|
| 2025.10.31 | ₩30,047 | ₩30,367 | ₩29,446 | ₩29,966 | -0.27% | 26.3만 |
|---|
| 2025.10.30 | ₩30,474 | ₩30,767 | ₩29,980 | ₩30,140 | -1.10% | 22.6만 |
|---|
| 2025.10.29 | ₩31,114 | ₩31,281 | ₩30,040 | ₩30,340 | -2.49% | 18.8만 |
|---|
| 2025.10.28 | ₩31,288 | ₩31,421 | ₩30,621 | ₩31,275 | -0.04% | 19.7만 |
|---|
| 2025.10.27 | ₩31,542 | ₩31,635 | ₩30,888 | ₩31,114 | -1.35% | 19.8만 |
|---|
| 2025.10.24 | ₩31,528 | ₩31,849 | ₩31,320 | ₩31,688 | +0.51% | 12.9만 |
|---|
| 2025.10.23 | ₩31,381 | ₩31,715 | ₩30,901 | ₩31,528 | +0.47% | 12.9만 |
|---|
| 2025.10.22 | ₩31,995 | ₩32,262 | ₩31,088 | ₩31,368 | -1.96% | 23.4만 |
|---|
| 2025.10.21 | ₩32,009 | ₩32,890 | ₩31,622 | ₩31,995 | -0.04% | 30.3만 |
|---|
| 2025.10.20 | ₩30,527 | ₩32,436 | ₩30,527 | ₩31,822 | +4.24% | 30.6만 |
|---|
| 2025.10.17 | ₩30,273 | ₩30,621 | ₩30,020 | ₩30,273 | 0.00% | 19.2만 |
|---|
| 2025.10.16 | ₩30,607 | ₩31,301 | ₩30,280 | ₩30,434 | -0.57% | 16.5만 |
|---|
| 2025.10.15 | ₩30,100 | ₩30,427 | ₩29,873 | ₩30,380 | +0.93% | 16.3만 |
|---|
| 2025.10.14 | ₩29,980 | ₩30,267 | ₩29,713 | ₩29,886 | -0.31% | 15.1만 |
|---|
| 2025.10.13 | ₩30,207 | ₩30,520 | ₩29,846 | ₩30,020 | -0.62% | 19.2만 |
|---|
| 2025.10.10 | ₩30,354 | ₩30,540 | ₩29,481 | ₩30,047 | -1.01% | 18.5만 |
|---|