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 | ₩27,861 | ₩29,159 | ₩27,861 | ₩29,092 | +4.42% | 25.4만 |
| 2026.10.08 | ₩27,419 | ₩27,941 | ₩26,523 | ₩27,861 | +1.61% | 42.8만 |
| 2026.10.07 | ₩27,406 | ₩27,700 | ₩26,630 | ₩27,526 | +0.44% | 29.8만 |
| 2026.10.06 | ₩30,015 | ₩30,484 | ₩27,379 | ₩27,540 | -8.25% | 36.9만 |
| 2026.10.05 | ₩28,597 | ₩30,069 | ₩28,474 | ₩30,042 | +5.05% | 30.8만 |
| 2026.10.02 | ₩28,958 | ₩28,958 | ₩28,189 | ₩28,744 | -0.74% | 29.8만 |
| 2026.10.01 | ₩29,426 | ₩29,507 | ₩28,262 | ₩28,503 | -3.14% | 33.8만 |
| 2026.09.30 | ₩29,533 | ₩29,774 | ₩29,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,467 |
| -0.23% |
| 27.4만 |
| 2026.09.29 | ₩29,828 | ₩30,229 | ₩29,279 | ₩29,547 | -0.94% | 23.5만 |
|---|
| 2026.09.28 | ₩29,426 | ₩29,962 | ₩29,212 | ₩29,921 | +1.68% | 24.9만 |
|---|
| 2026.09.25 | ₩29,025 | ₩29,774 | ₩28,583 | ₩29,707 | +2.35% | 24.7만 |
|---|
| 2026.09.24 | ₩28,476 | ₩29,266 | ₩28,470 | ₩28,838 | +1.27% | 37만 |
|---|
| 2026.09.23 | ₩28,797 | ₩28,945 | ₩28,262 | ₩28,463 | -1.16% | 19만 |
|---|
| 2026.09.22 | ₩28,797 | ₩29,226 | ₩28,565 | ₩28,971 | +0.60% | 25.2만 |
|---|
| 2026.09.21 | ₩29,346 | ₩29,346 | ₩28,115 | ₩28,824 | -1.78% | 34.9만 |
|---|
| 2026.09.18 | ₩29,038 | ₩29,279 | ₩28,650 | ₩29,025 | -0.05% | 66.9만 |
|---|
| 2026.09.17 | ₩28,891 | ₩29,279 | ₩28,597 | ₩29,239 | +1.20% | 31.2만 |
|---|
| 2026.09.16 | ₩28,516 | ₩29,185 | ₩28,369 | ₩28,945 | +1.50% | 32.8만 |
|---|
| 2026.09.15 | ₩27,566 | ₩28,516 | ₩27,566 | ₩28,476 | +3.30% | 48만 |
|---|
| 2026.09.14 | ₩27,379 | ₩27,834 | ₩26,897 | ₩27,633 | +0.93% | 33.6만 |
|---|
| 2026.09.11 | ₩27,165 | ₩27,459 | ₩26,576 | ₩27,366 | +0.74% | 38.1만 |
|---|
| 2026.09.10 | ₩26,349 | ₩26,978 | ₩26,041 | ₩26,924 | +2.18% | 33.7만 |
|---|
| 2026.09.09 | ₩26,884 | ₩26,891 | ₩26,242 | ₩26,563 | -1.19% | 37만 |
|---|
| 2026.09.08 | ₩26,161 | ₩27,071 | ₩26,014 | ₩27,031 | +3.32% | 37.5만 |
|---|
| 2026.09.04 | ₩26,148 | ₩26,576 | ₩25,934 | ₩26,402 | +0.97% | 22.5만 |
|---|
| 2026.09.03 | ₩26,911 | ₩27,218 | ₩26,041 | ₩26,295 | -2.29% | 28.4만 |
|---|
| 2026.09.02 | ₩26,215 | ₩27,031 | ₩26,215 | ₩26,817 | +2.30% | 41.2만 |
|---|
| 2026.09.01 | ₩25,813 | ₩26,563 | ₩25,813 | ₩26,215 | +1.56% | 28.6만 |
|---|
| 2026.08.31 | ₩25,987 | ₩26,141 | ₩25,479 | ₩25,920 | -0.26% | 40.7만 |
|---|
| 2026.08.28 | ₩26,603 | ₩26,670 | ₩26,081 | ₩26,242 | -1.36% | 19.3만 |
|---|
| 2026.08.27 | ₩26,415 | ₩27,044 | ₩26,415 | ₩26,696 | +1.06% | 21.3만 |
|---|
| 2026.08.26 | ₩26,710 | ₩26,763 | ₩26,429 | ₩26,509 | -0.75% | 17.1만 |
|---|
| 2026.08.25 | ₩26,094 | ₩26,844 | ₩25,890 | ₩26,696 | +2.31% | 18.5만 |
|---|
| 2026.08.24 | ₩26,616 | ₩26,643 | ₩25,679 | ₩26,027 | -2.21% | 26만 |
|---|
| 2026.08.21 | ₩26,777 | ₩26,817 | ₩26,188 | ₩26,630 | -0.55% | 32.4만 |
|---|
| 2026.08.20 | ₩26,228 | ₩27,459 | ₩26,201 | ₩26,656 | +1.63% | 20.4만 |
|---|
| 2026.08.19 | ₩25,372 | ₩26,496 | ₩25,372 | ₩26,415 | +4.11% | 26.5만 |
|---|
| 2026.08.18 | ₩24,743 | ₩25,144 | ₩24,596 | ₩24,850 | +0.43% | 16.8만 |
|---|
| 2026.08.17 | ₩24,622 | ₩25,191 | ₩24,462 | ₩24,970 | +1.41% | 24.3만 |
|---|
| 2026.08.14 | ₩24,930 | ₩24,997 | ₩24,582 | ₩24,836 | -0.38% | 14.1만 |
|---|
| 2026.08.13 | ₩25,238 | ₩25,425 | ₩24,823 | ₩24,957 | -1.11% | 14만 |
|---|
| 2026.08.12 | ₩25,251 | ₩25,492 | ₩24,917 | ₩25,037 | -0.85% | 19.8만 |
|---|
| 2026.08.11 | ₩25,465 | ₩25,800 | ₩25,398 | ₩25,425 | -0.16% | 15.6만 |
|---|
| 2026.08.10 | ₩25,372 | ₩25,880 | ₩25,004 | ₩25,506 | +0.53% | 23.3만 |
|---|
| 2026.08.07 | ₩24,836 | ₩25,720 | ₩24,723 | ₩25,613 | +3.12% | 22.8만 |
|---|
| 2026.08.06 | ₩24,729 | ₩24,930 | ₩24,100 | ₩24,823 | +0.38% | 24.4만 |
|---|
| 2026.08.05 | ₩24,515 | ₩24,890 | ₩24,074 | ₩24,796 | +1.15% | 37.2만 |
|---|
| 2026.08.04 | ₩23,699 | ₩25,225 | ₩23,231 | ₩24,823 | +4.74% | 55.1만 |
|---|
| 2026.08.03 | ₩22,227 | ₩23,993 | ₩22,227 | ₩23,565 | +6.02% | 50.5만 |
|---|
| 2026.07.31 | ₩23,184 | ₩23,427 | ₩21,478 | ₩22,147 | -4.47% | 132만 |
|---|
| 2026.07.30 | ₩26,549 | ₩27,125 | ₩26,308 | ₩27,044 | +1.86% | 27.8만 |
|---|
| 2026.07.29 | ₩26,081 | ₩26,696 | ₩26,081 | ₩26,282 | +0.77% | 21.7만 |
|---|
| 2026.07.28 | ₩26,201 | ₩26,643 | ₩25,981 | ₩26,268 | +0.26% | 26만 |
|---|
| 2026.07.27 | ₩26,696 | ₩26,857 | ₩25,894 | ₩26,201 | -1.85% | 22.1만 |
|---|
| 2026.07.24 | ₩26,737 | ₩26,951 | ₩26,201 | ₩26,322 | -1.55% | 14.6만 |
|---|
| 2026.07.23 | ₩26,027 | ₩27,111 | ₩25,947 | ₩26,737 | +2.72% | 30.2만 |
|---|
| 2026.07.22 | ₩26,456 | ₩26,596 | ₩25,693 | ₩26,134 | -1.21% | 24.1만 |
|---|
| 2026.07.21 | ₩26,121 | ₩26,670 | ₩26,027 | ₩26,603 | +1.84% | 30만 |
|---|
| 2026.07.20 | ₩26,924 | ₩26,937 | ₩26,161 | ₩26,242 | -2.53% | 21.9만 |
|---|
| 2026.07.17 | ₩27,259 | ₩27,513 | ₩26,884 | ₩26,978 | -1.03% | 16.1만 |
|---|
| 2026.07.16 | ₩28,249 | ₩28,797 | ₩27,392 | ₩27,499 | -2.65% | 22.7만 |
|---|
| 2026.07.15 | ₩27,379 | ₩28,195 | ₩27,312 | ₩28,115 | +2.69% | 19.2만 |
|---|
| 2026.07.14 | ₩27,165 | ₩27,546 | ₩26,790 | ₩27,379 | +0.79% | 25.4만 |
|---|
| 2026.07.13 | ₩27,259 | ₩27,647 | ₩26,844 | ₩27,325 | +0.25% | 32만 |
|---|
| 2026.07.10 | ₩28,061 | ₩28,102 | ₩27,325 | ₩27,499 | -2.00% | 21.2만 |
|---|
| 2026.07.09 | ₩27,439 | ₩28,061 | ₩27,178 | ₩27,941 | +1.83% | 25만 |
|---|
| 2026.07.08 | ₩27,780 | ₩28,128 | ₩27,580 | ₩27,580 | -0.72% | 26.5만 |
|---|
| 2026.07.07 | ₩28,757 | ₩28,891 | ₩27,901 | ₩28,128 | -2.19% | 26.2만 |
|---|
| 2026.07.06 | ₩27,754 | ₩28,771 | ₩27,660 | ₩28,623 | +3.13% | 19만 |
|---|
| 2026.07.02 | ₩28,102 | ₩28,342 | ₩27,479 | ₩27,901 | -0.71% | 18.5만 |
|---|
| 2026.07.01 | ₩27,687 | ₩28,356 | ₩27,329 | ₩27,861 | +0.63% | 30.7만 |
|---|
| 2026.06.30 | ₩27,459 | ₩27,633 | ₩26,870 | ₩27,459 | 0.00% | 25.2만 |
|---|
| 2026.06.29 | ₩26,549 | ₩27,540 | ₩26,335 | ₩27,473 | +3.48% | 29.5만 |
|---|
| 2026.06.26 | ₩25,867 | ₩26,763 | ₩25,867 | ₩26,710 | +3.26% | 50.6만 |
|---|
| 2026.06.25 | ₩25,572 | ₩26,375 | ₩25,572 | ₩26,014 | +1.73% | 25.2만 |
|---|
| 2026.06.24 | ₩24,368 | ₩25,613 | ₩24,321 | ₩25,599 | +5.05% | 26.6만 |
|---|
| 2026.06.23 | ₩23,846 | ₩24,529 | ₩23,833 | ₩24,328 | +2.02% | 25.6만 |
|---|
| 2026.06.22 | ₩24,100 | ₩24,489 | ₩23,739 | ₩23,873 | -0.94% | 34.8만 |
|---|
| 2026.06.18 | ₩24,007 | ₩24,402 | ₩23,753 | ₩24,087 | +0.33% | 68.4만 |
|---|
| 2026.06.17 | ₩23,993 | ₩24,328 | ₩23,605 | ₩23,686 | -1.28% | 27.5만 |
|---|
| 2026.06.16 | ₩24,355 | ₩24,515 | ₩23,766 | ₩24,074 | -1.15% | 22.8만 |
|---|
| 2026.06.15 | ₩25,211 | ₩25,251 | ₩24,475 | ₩24,555 | -2.60% | 19.8만 |
|---|
| 2026.06.12 | ₩24,997 | ₩25,238 | ₩24,676 | ₩24,997 | 0.00% | 21.9만 |
|---|
| 2026.06.11 | ₩25,291 | ₩25,465 | ₩24,984 | ₩25,131 | -0.63% | 25.8만 |
|---|
| 2026.06.10 | ₩24,770 | ₩25,619 | ₩24,770 | ₩25,332 | +2.27% | 32.8만 |
|---|
| 2026.06.09 | ₩24,703 | ₩25,091 | ₩24,121 | ₩24,756 | +0.22% | 31만 |
|---|
| 2026.06.08 | ₩25,506 | ₩25,813 | ₩24,448 | ₩24,502 | -3.93% | 33.4만 |
|---|
| 2026.06.05 | ₩26,094 | ₩26,094 | ₩24,957 | ₩25,626 | -1.79% | 37.5만 |
|---|
| 2026.06.04 | ₩24,489 | ₩26,670 | ₩24,281 | ₩26,094 | +6.56% | 60.3만 |
|---|
| 2026.06.03 | ₩24,890 | ₩25,613 | ₩24,187 | ₩24,274 | -2.47% | 70.9만 |
|---|
| 2026.06.02 | ₩24,194 | ₩25,372 | ₩23,579 | ₩25,024 | +3.43% | 73.8만 |
|---|
| 2026.06.01 | ₩24,274 | ₩24,729 | ₩23,866 | ₩24,207 | -0.28% | 51.4만 |
|---|
| 2026.05.29 | ₩24,315 | ₩24,984 | ₩23,926 | ₩24,274 | -0.17% | 118.5만 |
|---|
| 2026.05.28 | ₩23,967 | ₩24,877 | ₩23,967 | ₩24,408 | +1.84% | 47.8만 |
|---|
| 2026.05.27 | ₩23,552 | ₩24,074 | ₩23,284 | ₩23,953 | +1.70% | 41.6만 |
|---|
| 2026.05.26 | ₩23,030 | ₩23,967 | ₩22,889 | ₩23,645 | +2.67% | 62.2만 |
|---|
| 2026.05.22 | ₩23,190 | ₩23,190 | ₩22,428 | ₩22,896 | -1.27% | 39.3만 |
|---|
| 2026.05.21 | ₩21,759 | ₩23,284 | ₩21,652 | ₩23,257 | +6.89% | 46만 |
|---|
| 2026.05.20 | ₩21,304 | ₩21,993 | ₩21,197 | ₩21,959 | +3.08% | 61만 |
|---|
| 2026.05.19 | ₩21,156 | ₩21,665 | ₩20,889 | ₩21,344 | +0.89% | 41만 |
|---|
| 2026.05.18 | ₩21,009 | ₩21,725 | ₩21,009 | ₩21,210 | +0.96% | 49.9만 |
|---|
| 2026.05.15 | ₩21,424 | ₩21,545 | ₩20,962 | ₩21,009 | -1.94% | 47.2만 |
|---|
| 2026.05.14 | ₩21,384 | ₩21,906 | ₩21,090 | ₩21,665 | +1.31% | 46.2만 |
|---|
| 2026.05.13 | ₩21,143 | ₩21,451 | ₩20,849 | ₩21,357 | +1.01% | 43.6만 |
|---|
| 2026.05.12 | ₩21,049 | ₩21,478 | ₩20,902 | ₩21,143 | +0.45% | 50.5만 |
|---|
| 2026.05.11 | ₩21,143 | ₩21,652 | ₩20,942 | ₩21,170 | +0.13% | 49.3만 |
|---|
| 2026.05.08 | ₩20,032 | ₩21,371 | ₩19,992 | ₩21,357 | +6.61% | 75.8만 |
|---|
| 2026.05.07 | ₩20,032 | ₩20,267 | ₩19,765 | ₩20,220 | +0.94% | 59.2만 |
|---|
| 2026.05.06 | ₩20,059 | ₩20,541 | ₩19,872 | ₩19,965 | -0.47% | 70.7만 |
|---|
| 2026.05.05 | ₩19,939 | ₩20,380 | ₩19,457 | ₩19,939 | 0.00% | 87.2만 |
|---|
| 2026.05.04 | ₩19,062 | ₩20,742 | ₩18,935 | ₩20,233 | +6.14% | 103.6만 |
|---|
| 2026.05.01 | ₩18,788 | ₩20,474 | ₩18,788 | ₩18,908 | +0.64% | 144.4만 |
|---|
| 2026.04.30 | ₩19,818 | ₩20,568 | ₩19,818 | ₩20,327 | +2.57% | 57.3만 |
|---|
| 2026.04.29 | ₩20,273 | ₩20,434 | ₩19,557 | ₩19,805 | -2.31% | 43만 |
|---|
| 2026.04.28 | ₩20,862 | ₩20,862 | ₩20,220 | ₩20,474 | -1.86% | 51.8만 |
|---|
| 2026.04.27 | ₩21,705 | ₩22,080 | ₩20,855 | ₩20,875 | -3.82% | 45.6만 |
|---|
| 2026.04.24 | ₩21,611 | ₩21,879 | ₩21,538 | ₩21,826 | +0.99% | 27.8만 |
|---|
| 2026.04.23 | ₩21,839 | ₩22,053 | ₩21,156 | ₩21,451 | -1.78% | 36.3만 |
|---|
| 2026.04.22 | ₩21,437 | ₩21,872 | ₩21,397 | ₩21,799 | +1.69% | 44.8만 |
|---|
| 2026.04.21 | ₩21,785 | ₩22,040 | ₩21,277 | ₩21,330 | -2.09% | 29.6만 |
|---|
| 2026.04.20 | ₩21,732 | ₩21,946 | ₩21,290 | ₩21,652 | -0.37% | 27.4만 |
|---|
| 2026.04.17 | ₩21,946 | ₩22,107 | ₩21,571 | ₩21,759 | -0.85% | 37.7만 |
|---|
| 2026.04.16 | ₩21,638 | ₩21,772 | ₩21,250 | ₩21,585 | -0.25% | 42.6만 |
|---|
| 2026.04.15 | ₩21,451 | ₩22,080 | ₩21,451 | ₩21,638 | +0.87% | 43.4만 |
|---|
| 2026.04.14 | ₩20,541 | ₩21,464 | ₩20,541 | ₩21,437 | +4.36% | 50.9만 |
|---|
| 2026.04.13 | ₩19,256 | ₩20,663 | ₩19,256 | ₩20,474 | +6.32% | 60.2만 |
|---|
| 2026.04.10 | ₩20,099 | ₩20,133 | ₩19,042 | ₩19,310 | -3.93% | 53.9만 |
|---|
| 2026.04.09 | ₩21,170 | ₩21,277 | ₩20,006 | ₩20,099 | -5.06% | 41.6만 |
|---|
| 2026.04.08 | ₩21,919 | ₩22,200 | ₩21,063 | ₩21,183 | -3.36% | 37.4만 |
|---|
| 2026.04.07 | ₩22,000 | ₩22,080 | ₩21,063 | ₩21,290 | -3.22% | 58.3만 |
|---|
| 2026.04.06 | ₩22,481 | ₩22,615 | ₩21,919 | ₩21,973 | -2.26% | 32.9만 |
|---|
| 2026.04.02 | ₩21,866 | ₩22,642 | ₩21,611 | ₩22,508 | +2.94% | 55.6만 |
|---|
| 2026.04.01 | ₩21,397 | ₩22,060 | ₩21,290 | ₩22,000 | +2.81% | 46.2만 |
|---|
| 2026.03.31 | ₩21,103 | ₩21,558 | ₩20,869 | ₩21,277 | +0.82% | 50만 |
|---|
| 2026.03.30 | ₩20,875 | ₩21,330 | ₩20,594 | ₩20,916 | +0.19% | 35.1만 |
|---|
| 2026.03.27 | ₩21,745 | ₩21,745 | ₩20,661 | ₩20,862 | -4.06% | 59.9만 |
|---|
| 2026.03.26 | ₩22,133 | ₩22,535 | ₩21,545 | ₩21,906 | -1.03% | 46.8만 |
|---|
| 2026.03.25 | ₩22,107 | ₩22,541 | ₩22,107 | ₩22,307 | +0.91% | 89.1만 |
|---|
| 2026.03.24 | ₩21,665 | ₩22,000 | ₩21,538 | ₩21,866 | +0.93% | 75.4만 |
|---|
| 2026.03.23 | ₩21,123 | ₩21,973 | ₩21,090 | ₩21,852 | +3.45% | 88.3만 |
|---|
| 2026.03.20 | ₩20,701 | ₩21,130 | ₩20,701 | ₩20,755 | +0.26% | 84.7만 |
|---|
| 2026.03.19 | ₩20,086 | ₩21,076 | ₩19,965 | ₩20,822 | +3.66% | 83.6만 |
|---|
| 2026.03.18 | ₩20,635 | ₩21,183 | ₩20,086 | ₩20,260 | -1.82% | 101.6만 |
|---|
| 2026.03.17 | ₩20,166 | ₩21,063 | ₩20,153 | ₩20,648 | +2.39% | 113.1만 |
|---|
| 2026.03.16 | ₩19,885 | ₩20,374 | ₩19,792 | ₩20,006 | +0.61% | 88.4만 |
|---|
| 2026.03.13 | ₩19,618 | ₩20,139 | ₩19,618 | ₩19,765 | +0.75% | 90.2만 |
|---|
| 2026.03.12 | ₩18,935 | ₩19,725 | ₩18,935 | ₩19,644 | +3.75% | 84만 |
|---|
| 2026.03.11 | ₩18,962 | ₩19,604 | ₩18,962 | ₩19,230 | +1.41% | 78.3만 |
|---|
| 2026.03.10 | ₩19,912 | ₩20,420 | ₩19,074 | ₩19,243 | -3.36% | 83.9만 |
|---|
| 2026.03.09 | ₩19,283 | ₩20,273 | ₩19,283 | ₩19,912 | +3.26% | 86.7만 |
|---|
| 2026.03.06 | ₩18,734 | ₩20,059 | ₩18,734 | ₩19,577 | +4.50% | 74.1만 |
|---|
| 2026.03.05 | ₩18,721 | ₩19,551 | ₩18,601 | ₩19,069 | +1.86% | 103.9만 |
|---|
| 2026.03.04 | ₩18,694 | ₩19,303 | ₩18,293 | ₩18,721 | +0.14% | 95.9만 |
|---|
| 2026.03.03 | ₩18,467 | ₩18,962 | ₩18,012 | ₩18,453 | -0.07% | 113.6만 |
|---|
| 2026.03.02 | ₩19,992 | ₩19,992 | ₩18,748 | ₩19,002 | -4.95% | 182.1만 |
|---|
| 2026.02.27 | ₩25,459 | ₩25,586 | ₩20,287 | ₩20,514 | -19.42% | 262.1만 |
|---|
| 2026.02.26 | ₩31,674 | ₩33,327 | ₩31,527 | ₩33,133 | +4.60% | 63.3만 |
|---|
| 2026.02.25 | ₩31,099 | ₩31,728 | ₩30,925 | ₩31,527 | +1.38% | 14.6만 |
|---|
| 2026.02.24 | ₩30,778 | ₩31,434 | ₩30,577 | ₩30,898 | +0.39% | 27.7만 |
|---|
| 2026.02.23 | ₩30,765 | ₩31,072 | ₩30,350 | ₩30,791 | +0.09% | 19.6만 |
|---|
| 2026.02.20 | ₩31,046 | ₩31,313 | ₩30,564 | ₩31,019 | -0.09% | 22.8만 |
|---|
| 2026.02.19 | ₩31,153 | ₩31,293 | ₩30,577 | ₩31,139 | -0.04% | 15.6만 |
|---|
| 2026.02.18 | ₩31,648 | ₩31,848 | ₩31,072 | ₩31,233 | -1.31% | 16.1만 |
|---|
| 2026.02.17 | ₩31,380 | ₩31,889 | ₩30,537 | ₩31,581 | +0.64% | 19.8만 |
|---|
| 2026.02.13 | ₩30,751 | ₩31,447 | ₩30,652 | ₩31,353 | +1.96% | 17.5만 |
|---|
| 2026.02.12 | ₩30,965 | ₩31,434 | ₩29,962 | ₩30,738 | -0.73% | 28.1만 |
|---|
| 2026.02.11 | ₩30,698 | ₩31,019 | ₩30,109 | ₩30,778 | +0.26% | 19.9만 |
|---|
| 2026.02.10 | ₩30,724 | ₩31,554 | ₩30,553 | ₩30,858 | +0.44% | 19.5만 |
|---|
| 2026.02.09 | ₩30,952 | ₩31,059 | ₩30,457 | ₩30,711 | -0.78% | 25.8만 |
|---|
| 2026.02.06 | ₩32,022 | ₩32,036 | ₩30,952 | ₩31,367 | -2.05% | 31만 |
|---|
| 2026.02.05 | ₩33,949 | ₩34,291 | ₩31,527 | ₩31,728 | -6.54% | 33만 |
|---|
| 2026.02.04 | ₩34,886 | ₩35,160 | ₩33,990 | ₩34,163 | -2.07% | 17.7만 |
|---|
| 2026.02.03 | ₩35,047 | ₩35,783 | ₩34,230 | ₩34,873 | -0.50% | 17.9만 |
|---|
| 2026.02.02 | ₩35,140 | ₩35,381 | ₩34,719 | ₩34,953 | -0.53% | 17만 |
|---|
| 2026.01.30 | ₩34,913 | ₩35,288 | ₩34,672 | ₩35,060 | +0.42% | 18.1만 |
|---|
| 2026.01.29 | ₩35,368 | ₩35,401 | ₩34,592 | ₩35,114 | -0.72% | 11.6만 |
|---|
| 2026.01.28 | ₩36,398 | ₩36,752 | ₩35,261 | ₩35,328 | -2.94% | 12만 |
|---|
| 2026.01.27 | ₩36,826 | ₩36,974 | ₩36,171 | ₩36,492 | -0.91% | 15.4만 |
|---|
| 2026.01.26 | ₩37,228 | ₩37,723 | ₩36,786 | ₩36,840 | -1.04% | 11.6만 |
|---|
| 2026.01.23 | ₩37,522 | ₩37,643 | ₩36,933 | ₩37,228 | -0.78% | 14.5만 |
|---|
| 2026.01.22 | ₩37,455 | ₩38,673 | ₩37,455 | ₩37,696 | +0.64% | 15.6만 |
|---|
| 2026.01.21 | ₩37,241 | ₩37,469 | ₩36,786 | ₩37,268 | +0.07% | 15만 |
|---|
| 2026.01.20 | ₩37,067 | ₩37,395 | ₩36,813 | ₩37,054 | -0.04% | 18.6만 |
|---|
| 2026.01.16 | ₩38,205 | ₩38,740 | ₩37,516 | ₩37,576 | -1.65% | 31만 |
|---|
| 2026.01.15 | ₩37,496 | ₩38,479 | ₩37,081 | ₩38,339 | +2.25% | 21.8만 |
|---|
| 2026.01.14 | ₩37,723 | ₩38,138 | ₩36,652 | ₩37,429 | -0.78% | 27.6만 |
|---|
| 2026.01.13 | ₩37,683 | ₩38,084 | ₩37,603 | ₩37,951 | +0.71% | 19.3만 |
|---|
| 2026.01.12 | ₩37,322 | ₩37,803 | ₩36,880 | ₩37,683 | +0.97% | 21.8만 |
|---|
| 2026.01.09 | ₩37,148 | ₩38,058 | ₩37,107 | ₩37,268 | +0.32% | 22.9만 |
|---|
| 2026.01.08 | ₩37,455 | ₩37,870 | ₩37,121 | ₩37,322 | -0.36% | 23.5만 |
|---|
| 2026.01.07 | ₩34,899 | ₩37,522 | ₩34,886 | ₩37,482 | +7.40% | 31.4만 |
|---|
| 2026.01.06 | ₩33,789 | ₩34,792 | ₩33,548 | ₩34,779 | +2.93% | 20.7만 |
|---|
| 2026.01.05 | ₩34,123 | ₩34,592 | ₩33,882 | ₩33,949 | -0.51% | 22.5만 |
|---|
| 2026.01.02 | ₩35,154 | ₩35,194 | ₩33,996 | ₩34,244 | -2.59% | 17만 |
|---|
| 2025.12.31 | ₩35,448 | ₩35,528 | ₩34,920 | ₩35,154 | -0.83% | 17.5만 |
|---|
| 2025.12.30 | ₩35,555 | ₩35,662 | ₩34,940 | ₩35,448 | -0.30% | 18.4만 |
|---|
| 2025.12.29 | ₩35,595 | ₩35,863 | ₩35,328 | ₩35,595 | 0.00% | 17.9만 |
|---|
| 2025.12.26 | ₩36,157 | ₩36,157 | ₩35,662 | ₩35,756 | -1.11% | 13.5만 |
|---|
| 2025.12.24 | ₩36,318 | ₩36,318 | ₩35,796 | ₩36,144 | -0.48% | 12.2만 |
|---|
| 2025.12.23 | ₩36,559 | ₩36,826 | ₩36,046 | ₩36,345 | -0.59% | 19.6만 |
|---|
| 2025.12.22 | ₩37,000 | ₩37,469 | ₩36,853 | ₩36,987 | -0.04% | 14.2만 |
|---|
| 2025.12.19 | ₩37,576 | ₩37,736 | ₩36,639 | ₩36,947 | -1.67% | 34.9만 |
|---|
| 2025.12.18 | ₩37,094 | ₩37,817 | ₩36,599 | ₩37,549 | +1.23% | 21.2만 |
|---|
| 2025.12.17 | ₩36,358 | ₩37,348 | ₩36,104 | ₩36,800 | +1.21% | 22.6만 |
|---|
| 2025.12.16 | ₩36,131 | ₩36,612 | ₩36,010 | ₩36,345 | +0.59% | 21.3만 |
|---|
| 2025.12.15 | ₩36,385 | ₩36,432 | ₩35,629 | ₩36,024 | -0.99% | 19.3만 |
|---|
| 2025.12.12 | ₩36,251 | ₩36,519 | ₩35,878 | ₩36,318 | +0.18% | 20.2만 |
|---|
| 2025.12.11 | ₩36,545 | ₩36,853 | ₩35,716 | ₩36,211 | -0.92% | 37.4만 |
|---|
| 2025.12.10 | ₩36,666 | ₩37,322 | ₩36,385 | ₩36,465 | -0.55% | 27.8만 |
|---|
| 2025.12.09 | ₩37,041 | ₩37,415 | ₩36,572 | ₩36,746 | -0.79% | 19.4만 |
|---|
| 2025.12.08 | ₩37,268 | ₩37,603 | ₩36,893 | ₩37,281 | +0.04% | 20.3만 |
|---|
| 2025.12.05 | ₩38,031 | ₩38,232 | ₩37,067 | ₩37,188 | -2.22% | 21.2만 |
|---|
| 2025.12.04 | ₩38,111 | ₩38,265 | ₩36,826 | ₩37,870 | -0.63% | 16만 |
|---|
| 2025.12.03 | ₩38,098 | ₩38,405 | ₩37,696 | ₩38,111 | +0.04% | 18.1만 |
|---|
| 2025.12.02 | ₩38,124 | ₩38,620 | ₩37,522 | ₩38,004 | -0.32% | 21.7만 |
|---|
| 2025.12.01 | ₩39,302 | ₩39,342 | ₩38,044 | ₩38,165 | -2.89% | 18.3만 |
|---|
| 2025.11.28 | ₩40,158 | ₩40,399 | ₩39,222 | ₩39,583 | -1.43% | 13.9만 |
|---|
| 2025.11.26 | ₩41,483 | ₩41,483 | ₩40,078 | ₩40,346 | -2.74% | 24.2만 |
|---|
| 2025.11.25 | ₩41,283 | ₩41,537 | ₩41,102 | ₩41,283 | 0.00% | 29.9만 |
|---|
| 2025.11.24 | ₩40,158 | ₩41,042 | ₩39,543 | ₩41,015 | +2.13% | 51.5만 |
|---|
| 2025.11.21 | ₩38,405 | ₩40,172 | ₩38,339 | ₩40,145 | +4.53% | 32.1만 |
|---|
| 2025.11.20 | ₩39,034 | ₩40,145 | ₩38,432 | ₩38,513 | -1.34% | 35.4만 |
|---|
| 2025.11.19 | ₩38,981 | ₩39,449 | ₩37,857 | ₩38,807 | -0.45% | 35.8만 |
|---|
| 2025.11.18 | ₩38,740 | ₩39,449 | ₩38,553 | ₩38,941 | +0.52% | 26.3만 |
|---|
| 2025.11.17 | ₩38,753 | ₩39,208 | ₩38,123 | ₩38,553 | -0.52% | 30.9만 |
|---|
| 2025.11.14 | ₩39,530 | ₩39,877 | ₩38,017 | ₩38,941 | -1.49% | 44만 |
|---|
| 2025.11.13 | ₩39,877 | ₩40,935 | ₩38,807 | ₩39,596 | -0.70% | 93.8만 |
|---|
| 2025.11.12 | ₩37,977 | ₩39,436 | ₩37,977 | ₩38,914 | +2.47% | 62.6만 |
|---|
| 2025.11.11 | ₩36,760 | ₩38,553 | ₩36,358 | ₩37,977 | +3.31% | 53만 |
|---|
| 2025.11.10 | ₩35,916 | ₩37,683 | ₩35,629 | ₩36,345 | +1.19% | 73.3만 |
|---|
| 2025.11.07 | ₩32,170 | ₩36,612 | ₩31,688 | ₩35,274 | +9.65% | 81.3만 |
|---|
| 2025.11.06 | ₩30,323 | ₩30,632 | ₩29,600 | ₩29,855 | -1.54% | 34.5만 |
|---|
| 2025.11.05 | ₩30,510 | ₩30,972 | ₩30,229 | ₩30,484 | -0.09% | 15.9만 |
|---|
| 2025.11.04 | ₩30,698 | ₩30,912 | ₩30,284 | ₩30,617 | -0.26% | 19.4만 |
|---|
| 2025.11.03 | ₩30,055 | ₩30,938 | ₩29,520 | ₩30,925 | +2.89% | 30.5만 |
|---|
| 2025.10.31 | ₩30,122 | ₩30,443 | ₩29,520 | ₩30,042 | -0.27% | 26.3만 |
|---|
| 2025.10.30 | ₩30,550 | ₩30,845 | ₩30,055 | ₩30,216 | -1.10% | 22.6만 |
|---|
| 2025.10.29 | ₩31,193 | ₩31,360 | ₩30,116 | ₩30,417 | -2.49% | 18.8만 |
|---|
| 2025.10.28 | ₩31,367 | ₩31,501 | ₩30,698 | ₩31,353 | -0.04% | 19.7만 |
|---|
| 2025.10.27 | ₩31,621 | ₩31,715 | ₩30,965 | ₩31,193 | -1.35% | 19.8만 |
|---|
| 2025.10.24 | ₩31,608 | ₩31,929 | ₩31,399 | ₩31,768 | +0.51% | 12.9만 |
|---|
| 2025.10.23 | ₩31,460 | ₩31,795 | ₩30,979 | ₩31,608 | +0.47% | 12.9만 |
|---|
| 2025.10.22 | ₩32,076 | ₩32,344 | ₩31,166 | ₩31,447 | -1.96% | 23.4만 |
|---|
| 2025.10.21 | ₩32,089 | ₩32,973 | ₩31,701 | ₩32,076 | -0.04% | 30.3만 |
|---|
| 2025.10.20 | ₩30,604 | ₩32,518 | ₩30,604 | ₩31,902 | +4.24% | 30.6만 |
|---|
| 2025.10.17 | ₩30,350 | ₩30,698 | ₩30,095 | ₩30,350 | 0.00% | 19.2만 |
|---|
| 2025.10.16 | ₩30,684 | ₩31,380 | ₩30,356 | ₩30,510 | -0.57% | 16.5만 |
|---|
| 2025.10.15 | ₩30,176 | ₩30,504 | ₩29,948 | ₩30,457 | +0.93% | 16.3만 |
|---|
| 2025.10.14 | ₩30,055 | ₩30,343 | ₩29,788 | ₩29,962 | -0.31% | 15.1만 |
|---|
| 2025.10.13 | ₩30,283 | ₩30,597 | ₩29,921 | ₩30,095 | -0.62% | 19.2만 |
|---|
| 2025.10.10 | ₩30,430 | ₩30,617 | ₩29,555 | ₩30,122 | -1.01% | 18.5만 |
|---|