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 | ₩27,780 | ₩29,074 | ₩27,780 | ₩29,007 | +4.42% | 25.4만 |
| 2026.10.08 | ₩27,339 | ₩27,860 | ₩26,445 | ₩27,780 | +1.61% | 42.8만 |
| 2026.10.07 | ₩27,326 | ₩27,620 | ₩26,552 | ₩27,446 | +0.44% | 29.8만 |
| 2026.10.06 | ₩29,928 | ₩30,395 | ₩27,299 | ₩27,459 | -8.25% | 36.9만 |
| 2026.10.05 | ₩28,514 | ₩29,981 | ₩28,391 | ₩29,955 | +5.05% | 30.8만 |
| 2026.10.02 | ₩28,874 | ₩28,874 | ₩28,107 | ₩28,660 | -0.74% | 29.8만 |
| 2026.10.01 | ₩29,341 | ₩29,421 | ₩28,180 | ₩28,420 | -3.14% | 33.8만 |
| 2026.09.30 | ₩29,448 | ₩29,688 | ₩28,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,381 |
| -0.23% |
| 27.4만 |
| 2026.09.29 | ₩29,741 | ₩30,141 | ₩29,194 | ₩29,461 | -0.94% | 23.5만 |
|---|
| 2026.09.28 | ₩29,341 | ₩29,875 | ₩29,127 | ₩29,835 | +1.68% | 24.9만 |
|---|
| 2026.09.25 | ₩28,941 | ₩29,688 | ₩28,500 | ₩29,621 | +2.35% | 24.7만 |
|---|
| 2026.09.24 | ₩28,393 | ₩29,181 | ₩28,387 | ₩28,754 | +1.27% | 37만 |
|---|
| 2026.09.23 | ₩28,714 | ₩28,860 | ₩28,180 | ₩28,380 | -1.16% | 19만 |
|---|
| 2026.09.22 | ₩28,714 | ₩29,141 | ₩28,482 | ₩28,887 | +0.60% | 25.2만 |
|---|
| 2026.09.21 | ₩29,261 | ₩29,261 | ₩28,033 | ₩28,740 | -1.78% | 34.9만 |
|---|
| 2026.09.18 | ₩28,954 | ₩29,194 | ₩28,567 | ₩28,941 | -0.05% | 66.9만 |
|---|
| 2026.09.17 | ₩28,807 | ₩29,194 | ₩28,514 | ₩29,154 | +1.20% | 31.2만 |
|---|
| 2026.09.16 | ₩28,434 | ₩29,101 | ₩28,287 | ₩28,860 | +1.50% | 32.8만 |
|---|
| 2026.09.15 | ₩27,486 | ₩28,434 | ₩27,486 | ₩28,393 | +3.30% | 48만 |
|---|
| 2026.09.14 | ₩27,299 | ₩27,753 | ₩26,819 | ₩27,553 | +0.93% | 33.6만 |
|---|
| 2026.09.11 | ₩27,086 | ₩27,379 | ₩26,499 | ₩27,286 | +0.74% | 38.1만 |
|---|
| 2026.09.10 | ₩26,272 | ₩26,899 | ₩25,965 | ₩26,846 | +2.18% | 33.7만 |
|---|
| 2026.09.09 | ₩26,806 | ₩26,812 | ₩26,165 | ₩26,485 | -1.19% | 37만 |
|---|
| 2026.09.08 | ₩26,085 | ₩26,992 | ₩25,938 | ₩26,952 | +3.32% | 37.5만 |
|---|
| 2026.09.04 | ₩26,072 | ₩26,499 | ₩25,858 | ₩26,325 | +0.97% | 22.5만 |
|---|
| 2026.09.03 | ₩26,832 | ₩27,139 | ₩25,965 | ₩26,219 | -2.29% | 28.4만 |
|---|
| 2026.09.02 | ₩26,139 | ₩26,952 | ₩26,139 | ₩26,739 | +2.30% | 41.2만 |
|---|
| 2026.09.01 | ₩25,738 | ₩26,485 | ₩25,738 | ₩26,139 | +1.56% | 28.6만 |
|---|
| 2026.08.31 | ₩25,912 | ₩26,065 | ₩25,405 | ₩25,845 | -0.26% | 40.7만 |
|---|
| 2026.08.28 | ₩26,525 | ₩26,592 | ₩26,005 | ₩26,165 | -1.36% | 19.3만 |
|---|
| 2026.08.27 | ₩26,339 | ₩26,966 | ₩26,339 | ₩26,619 | +1.06% | 21.3만 |
|---|
| 2026.08.26 | ₩26,632 | ₩26,686 | ₩26,352 | ₩26,432 | -0.75% | 17.1만 |
|---|
| 2026.08.25 | ₩26,018 | ₩26,766 | ₩25,814 | ₩26,619 | +2.31% | 18.5만 |
|---|
| 2026.08.24 | ₩26,539 | ₩26,566 | ₩25,605 | ₩25,952 | -2.21% | 26만 |
|---|
| 2026.08.21 | ₩26,699 | ₩26,739 | ₩26,112 | ₩26,552 | -0.55% | 32.4만 |
|---|
| 2026.08.20 | ₩26,152 | ₩27,379 | ₩26,125 | ₩26,579 | +1.63% | 20.4만 |
|---|
| 2026.08.19 | ₩25,298 | ₩26,419 | ₩25,298 | ₩26,339 | +4.11% | 26.5만 |
|---|
| 2026.08.18 | ₩24,671 | ₩25,071 | ₩24,524 | ₩24,778 | +0.43% | 16.8만 |
|---|
| 2026.08.17 | ₩24,551 | ₩25,118 | ₩24,391 | ₩24,898 | +1.41% | 24.3만 |
|---|
| 2026.08.14 | ₩24,858 | ₩24,924 | ₩24,511 | ₩24,764 | -0.38% | 14.1만 |
|---|
| 2026.08.13 | ₩25,165 | ₩25,351 | ₩24,751 | ₩24,884 | -1.11% | 14만 |
|---|
| 2026.08.12 | ₩25,178 | ₩25,418 | ₩24,844 | ₩24,964 | -0.85% | 19.8만 |
|---|
| 2026.08.11 | ₩25,391 | ₩25,725 | ₩25,325 | ₩25,351 | -0.16% | 15.6만 |
|---|
| 2026.08.10 | ₩25,298 | ₩25,805 | ₩24,931 | ₩25,431 | +0.53% | 23.3만 |
|---|
| 2026.08.07 | ₩24,764 | ₩25,645 | ₩24,651 | ₩25,538 | +3.12% | 22.8만 |
|---|
| 2026.08.06 | ₩24,657 | ₩24,858 | ₩24,030 | ₩24,751 | +0.38% | 24.4만 |
|---|
| 2026.08.05 | ₩24,444 | ₩24,818 | ₩24,004 | ₩24,724 | +1.15% | 37.2만 |
|---|
| 2026.08.04 | ₩23,630 | ₩25,151 | ₩23,163 | ₩24,751 | +4.74% | 55.1만 |
|---|
| 2026.08.03 | ₩22,162 | ₩23,924 | ₩22,162 | ₩23,497 | +6.02% | 50.5만 |
|---|
| 2026.07.31 | ₩23,116 | ₩23,359 | ₩21,415 | ₩22,082 | -4.47% | 132만 |
|---|
| 2026.07.30 | ₩26,472 | ₩27,046 | ₩26,232 | ₩26,966 | +1.86% | 27.8만 |
|---|
| 2026.07.29 | ₩26,005 | ₩26,619 | ₩26,005 | ₩26,205 | +0.77% | 21.7만 |
|---|
| 2026.07.28 | ₩26,125 | ₩26,566 | ₩25,905 | ₩26,192 | +0.26% | 26만 |
|---|
| 2026.07.27 | ₩26,619 | ₩26,779 | ₩25,818 | ₩26,125 | -1.85% | 22.1만 |
|---|
| 2026.07.24 | ₩26,659 | ₩26,872 | ₩26,125 | ₩26,245 | -1.55% | 14.6만 |
|---|
| 2026.07.23 | ₩25,952 | ₩27,033 | ₩25,872 | ₩26,659 | +2.72% | 30.2만 |
|---|
| 2026.07.22 | ₩26,379 | ₩26,519 | ₩25,618 | ₩26,058 | -1.21% | 24.1만 |
|---|
| 2026.07.21 | ₩26,045 | ₩26,592 | ₩25,952 | ₩26,525 | +1.84% | 30만 |
|---|
| 2026.07.20 | ₩26,846 | ₩26,859 | ₩26,085 | ₩26,165 | -2.53% | 21.9만 |
|---|
| 2026.07.17 | ₩27,179 | ₩27,433 | ₩26,806 | ₩26,899 | -1.03% | 16.1만 |
|---|
| 2026.07.16 | ₩28,167 | ₩28,714 | ₩27,313 | ₩27,419 | -2.65% | 22.7만 |
|---|
| 2026.07.15 | ₩27,299 | ₩28,113 | ₩27,233 | ₩28,033 | +2.69% | 19.2만 |
|---|
| 2026.07.14 | ₩27,086 | ₩27,466 | ₩26,712 | ₩27,299 | +0.79% | 25.4만 |
|---|
| 2026.07.13 | ₩27,179 | ₩27,566 | ₩26,766 | ₩27,246 | +0.25% | 32만 |
|---|
| 2026.07.10 | ₩27,980 | ₩28,020 | ₩27,246 | ₩27,419 | -2.00% | 21.2만 |
|---|
| 2026.07.09 | ₩27,359 | ₩27,980 | ₩27,099 | ₩27,860 | +1.83% | 25만 |
|---|
| 2026.07.08 | ₩27,700 | ₩28,047 | ₩27,500 | ₩27,500 | -0.72% | 26.5만 |
|---|
| 2026.07.07 | ₩28,674 | ₩28,807 | ₩27,820 | ₩28,047 | -2.19% | 26.2만 |
|---|
| 2026.07.06 | ₩27,673 | ₩28,687 | ₩27,580 | ₩28,540 | +3.13% | 19만 |
|---|
| 2026.07.02 | ₩28,020 | ₩28,260 | ₩27,399 | ₩27,820 | -0.71% | 18.5만 |
|---|
| 2026.07.01 | ₩27,606 | ₩28,273 | ₩27,250 | ₩27,780 | +0.63% | 30.7만 |
|---|
| 2026.06.30 | ₩27,379 | ₩27,553 | ₩26,792 | ₩27,379 | 0.00% | 25.2만 |
|---|
| 2026.06.29 | ₩26,472 | ₩27,459 | ₩26,259 | ₩27,393 | +3.48% | 29.5만 |
|---|
| 2026.06.26 | ₩25,792 | ₩26,686 | ₩25,792 | ₩26,632 | +3.26% | 50.6만 |
|---|
| 2026.06.25 | ₩25,498 | ₩26,299 | ₩25,498 | ₩25,938 | +1.73% | 25.2만 |
|---|
| 2026.06.24 | ₩24,297 | ₩25,538 | ₩24,251 | ₩25,525 | +5.05% | 26.6만 |
|---|
| 2026.06.23 | ₩23,777 | ₩24,457 | ₩23,764 | ₩24,257 | +2.02% | 25.6만 |
|---|
| 2026.06.22 | ₩24,030 | ₩24,417 | ₩23,670 | ₩23,804 | -0.94% | 34.8만 |
|---|
| 2026.06.18 | ₩23,937 | ₩24,331 | ₩23,683 | ₩24,017 | +0.33% | 68.4만 |
|---|
| 2026.06.17 | ₩23,924 | ₩24,257 | ₩23,537 | ₩23,617 | -1.28% | 27.5만 |
|---|
| 2026.06.16 | ₩24,284 | ₩24,444 | ₩23,697 | ₩24,004 | -1.15% | 22.8만 |
|---|
| 2026.06.15 | ₩25,138 | ₩25,178 | ₩24,404 | ₩24,484 | -2.60% | 19.8만 |
|---|
| 2026.06.12 | ₩24,924 | ₩25,165 | ₩24,604 | ₩24,924 | 0.00% | 21.9만 |
|---|
| 2026.06.11 | ₩25,218 | ₩25,391 | ₩24,911 | ₩25,058 | -0.63% | 25.8만 |
|---|
| 2026.06.10 | ₩24,698 | ₩25,545 | ₩24,698 | ₩25,258 | +2.27% | 32.8만 |
|---|
| 2026.06.09 | ₩24,631 | ₩25,018 | ₩24,050 | ₩24,684 | +0.22% | 31만 |
|---|
| 2026.06.08 | ₩25,431 | ₩25,738 | ₩24,377 | ₩24,431 | -3.93% | 33.4만 |
|---|
| 2026.06.05 | ₩26,018 | ₩26,018 | ₩24,884 | ₩25,551 | -1.79% | 37.5만 |
|---|
| 2026.06.04 | ₩24,417 | ₩26,592 | ₩24,211 | ₩26,018 | +6.56% | 60.3만 |
|---|
| 2026.06.03 | ₩24,818 | ₩25,538 | ₩24,117 | ₩24,204 | -2.47% | 70.9만 |
|---|
| 2026.06.02 | ₩24,124 | ₩25,298 | ₩23,510 | ₩24,951 | +3.43% | 73.8만 |
|---|
| 2026.06.01 | ₩24,204 | ₩24,657 | ₩23,797 | ₩24,137 | -0.28% | 51.4만 |
|---|
| 2026.05.29 | ₩24,244 | ₩24,911 | ₩23,857 | ₩24,204 | -0.17% | 118.5만 |
|---|
| 2026.05.28 | ₩23,897 | ₩24,804 | ₩23,897 | ₩24,337 | +1.84% | 47.8만 |
|---|
| 2026.05.27 | ₩23,483 | ₩24,004 | ₩23,216 | ₩23,884 | +1.70% | 41.6만 |
|---|
| 2026.05.26 | ₩22,963 | ₩23,897 | ₩22,823 | ₩23,577 | +2.67% | 62.2만 |
|---|
| 2026.05.22 | ₩23,123 | ₩23,123 | ₩22,363 | ₩22,830 | -1.27% | 39.3만 |
|---|
| 2026.05.21 | ₩21,695 | ₩23,216 | ₩21,589 | ₩23,190 | +6.89% | 46만 |
|---|
| 2026.05.20 | ₩21,242 | ₩21,929 | ₩21,135 | ₩21,896 | +3.08% | 61만 |
|---|
| 2026.05.19 | ₩21,095 | ₩21,602 | ₩20,828 | ₩21,282 | +0.89% | 41만 |
|---|
| 2026.05.18 | ₩20,948 | ₩21,662 | ₩20,948 | ₩21,148 | +0.96% | 49.9만 |
|---|
| 2026.05.15 | ₩21,362 | ₩21,482 | ₩20,901 | ₩20,948 | -1.94% | 47.2만 |
|---|
| 2026.05.14 | ₩21,322 | ₩21,842 | ₩21,028 | ₩21,602 | +1.31% | 46.2만 |
|---|
| 2026.05.13 | ₩21,082 | ₩21,389 | ₩20,788 | ₩21,295 | +1.01% | 43.6만 |
|---|
| 2026.05.12 | ₩20,988 | ₩21,415 | ₩20,841 | ₩21,082 | +0.45% | 50.5만 |
|---|
| 2026.05.11 | ₩21,082 | ₩21,589 | ₩20,881 | ₩21,108 | +0.13% | 49.3만 |
|---|
| 2026.05.08 | ₩19,974 | ₩21,308 | ₩19,934 | ₩21,295 | +6.61% | 75.8만 |
|---|
| 2026.05.07 | ₩19,974 | ₩20,208 | ₩19,707 | ₩20,161 | +0.94% | 59.2만 |
|---|
| 2026.05.06 | ₩20,001 | ₩20,481 | ₩19,814 | ₩19,907 | -0.47% | 70.7만 |
|---|
| 2026.05.05 | ₩19,881 | ₩20,321 | ₩19,400 | ₩19,881 | 0.00% | 87.2만 |
|---|
| 2026.05.04 | ₩19,007 | ₩20,681 | ₩18,880 | ₩20,174 | +6.14% | 103.6만 |
|---|
| 2026.05.01 | ₩18,733 | ₩20,414 | ₩18,733 | ₩18,853 | +0.64% | 144.4만 |
|---|
| 2026.04.30 | ₩19,761 | ₩20,508 | ₩19,761 | ₩20,268 | +2.57% | 57.3만 |
|---|
| 2026.04.29 | ₩20,214 | ₩20,374 | ₩19,501 | ₩19,747 | -2.31% | 43만 |
|---|
| 2026.04.28 | ₩20,801 | ₩20,801 | ₩20,161 | ₩20,414 | -1.86% | 51.8만 |
|---|
| 2026.04.27 | ₩21,642 | ₩22,016 | ₩20,795 | ₩20,815 | -3.82% | 45.6만 |
|---|
| 2026.04.24 | ₩21,549 | ₩21,815 | ₩21,475 | ₩21,762 | +0.99% | 27.8만 |
|---|
| 2026.04.23 | ₩21,775 | ₩21,989 | ₩21,095 | ₩21,389 | -1.78% | 36.3만 |
|---|
| 2026.04.22 | ₩21,375 | ₩21,809 | ₩21,335 | ₩21,735 | +1.69% | 44.8만 |
|---|
| 2026.04.21 | ₩21,722 | ₩21,976 | ₩21,215 | ₩21,268 | -2.09% | 29.6만 |
|---|
| 2026.04.20 | ₩21,669 | ₩21,882 | ₩21,228 | ₩21,589 | -0.37% | 27.4만 |
|---|
| 2026.04.17 | ₩21,882 | ₩22,042 | ₩21,509 | ₩21,695 | -0.85% | 37.7만 |
|---|
| 2026.04.16 | ₩21,575 | ₩21,709 | ₩21,188 | ₩21,522 | -0.25% | 42.6만 |
|---|
| 2026.04.15 | ₩21,389 | ₩22,016 | ₩21,389 | ₩21,575 | +0.87% | 43.4만 |
|---|
| 2026.04.14 | ₩20,481 | ₩21,402 | ₩20,481 | ₩21,375 | +4.36% | 50.9만 |
|---|
| 2026.04.13 | ₩19,200 | ₩20,603 | ₩19,200 | ₩20,414 | +6.32% | 60.2만 |
|---|
| 2026.04.10 | ₩20,041 | ₩20,074 | ₩18,987 | ₩19,254 | -3.93% | 53.9만 |
|---|
| 2026.04.09 | ₩21,108 | ₩21,215 | ₩19,947 | ₩20,041 | -5.06% | 41.6만 |
|---|
| 2026.04.08 | ₩21,856 | ₩22,136 | ₩21,002 | ₩21,122 | -3.36% | 37.4만 |
|---|
| 2026.04.07 | ₩21,936 | ₩22,016 | ₩21,002 | ₩21,228 | -3.22% | 58.3만 |
|---|
| 2026.04.06 | ₩22,416 | ₩22,549 | ₩21,856 | ₩21,909 | -2.26% | 32.9만 |
|---|
| 2026.04.02 | ₩21,802 | ₩22,576 | ₩21,549 | ₩22,443 | +2.94% | 55.6만 |
|---|
| 2026.04.01 | ₩21,335 | ₩21,996 | ₩21,228 | ₩21,936 | +2.81% | 46.2만 |
|---|
| 2026.03.31 | ₩21,042 | ₩21,495 | ₩20,808 | ₩21,215 | +0.82% | 50만 |
|---|
| 2026.03.30 | ₩20,815 | ₩21,268 | ₩20,535 | ₩20,855 | +0.19% | 35.1만 |
|---|
| 2026.03.27 | ₩21,682 | ₩21,682 | ₩20,601 | ₩20,801 | -4.06% | 59.9만 |
|---|
| 2026.03.26 | ₩22,069 | ₩22,469 | ₩21,482 | ₩21,842 | -1.03% | 46.8만 |
|---|
| 2026.03.25 | ₩22,042 | ₩22,476 | ₩22,042 | ₩22,242 | +0.91% | 89.1만 |
|---|
| 2026.03.24 | ₩21,602 | ₩21,936 | ₩21,475 | ₩21,802 | +0.93% | 75.4만 |
|---|
| 2026.03.23 | ₩21,062 | ₩21,909 | ₩21,028 | ₩21,789 | +3.45% | 88.3만 |
|---|
| 2026.03.20 | ₩20,641 | ₩21,068 | ₩20,641 | ₩20,695 | +0.26% | 84.7만 |
|---|
| 2026.03.19 | ₩20,028 | ₩21,015 | ₩19,907 | ₩20,761 | +3.66% | 83.6만 |
|---|
| 2026.03.18 | ₩20,575 | ₩21,122 | ₩20,028 | ₩20,201 | -1.82% | 101.6만 |
|---|
| 2026.03.17 | ₩20,108 | ₩21,002 | ₩20,094 | ₩20,588 | +2.39% | 113.1만 |
|---|
| 2026.03.16 | ₩19,827 | ₩20,314 | ₩19,734 | ₩19,947 | +0.61% | 88.4만 |
|---|
| 2026.03.13 | ₩19,561 | ₩20,081 | ₩19,561 | ₩19,707 | +0.75% | 90.2만 |
|---|
| 2026.03.12 | ₩18,880 | ₩19,667 | ₩18,880 | ₩19,587 | +3.75% | 84만 |
|---|
| 2026.03.11 | ₩18,907 | ₩19,547 | ₩18,907 | ₩19,174 | +1.41% | 78.3만 |
|---|
| 2026.03.10 | ₩19,854 | ₩20,361 | ₩19,019 | ₩19,187 | -3.36% | 83.9만 |
|---|
| 2026.03.09 | ₩19,227 | ₩20,214 | ₩19,227 | ₩19,854 | +3.26% | 86.7만 |
|---|
| 2026.03.06 | ₩18,680 | ₩20,001 | ₩18,680 | ₩19,521 | +4.50% | 74.1만 |
|---|
| 2026.03.05 | ₩18,667 | ₩19,494 | ₩18,546 | ₩19,013 | +1.86% | 103.9만 |
|---|
| 2026.03.04 | ₩18,640 | ₩19,247 | ₩18,240 | ₩18,667 | +0.14% | 95.9만 |
|---|
| 2026.03.03 | ₩18,413 | ₩18,907 | ₩17,959 | ₩18,400 | -0.07% | 113.6만 |
|---|
| 2026.03.02 | ₩19,934 | ₩19,934 | ₩18,693 | ₩18,947 | -4.95% | 182.1만 |
|---|
| 2026.02.27 | ₩25,385 | ₩25,511 | ₩20,228 | ₩20,455 | -19.42% | 262.1만 |
|---|
| 2026.02.26 | ₩31,582 | ₩33,230 | ₩31,436 | ₩33,037 | +4.60% | 63.3만 |
|---|
| 2026.02.25 | ₩31,009 | ₩31,636 | ₩30,835 | ₩31,436 | +1.38% | 14.6만 |
|---|
| 2026.02.24 | ₩30,688 | ₩31,342 | ₩30,488 | ₩30,809 | +0.39% | 27.7만 |
|---|
| 2026.02.23 | ₩30,675 | ₩30,982 | ₩30,261 | ₩30,702 | +0.09% | 19.6만 |
|---|
| 2026.02.20 | ₩30,955 | ₩31,222 | ₩30,475 | ₩30,929 | -0.09% | 22.8만 |
|---|
| 2026.02.19 | ₩31,062 | ₩31,202 | ₩30,488 | ₩31,049 | -0.04% | 15.6만 |
|---|
| 2026.02.18 | ₩31,556 | ₩31,756 | ₩30,982 | ₩31,142 | -1.31% | 16.1만 |
|---|
| 2026.02.17 | ₩31,289 | ₩31,796 | ₩30,448 | ₩31,489 | +0.64% | 19.8만 |
|---|
| 2026.02.13 | ₩30,662 | ₩31,356 | ₩30,563 | ₩31,262 | +1.96% | 17.5만 |
|---|
| 2026.02.12 | ₩30,875 | ₩31,342 | ₩29,875 | ₩30,648 | -0.73% | 28.1만 |
|---|
| 2026.02.11 | ₩30,608 | ₩30,929 | ₩30,021 | ₩30,688 | +0.26% | 19.9만 |
|---|
| 2026.02.10 | ₩30,635 | ₩31,462 | ₩30,464 | ₩30,768 | +0.44% | 19.5만 |
|---|
| 2026.02.09 | ₩30,862 | ₩30,969 | ₩30,368 | ₩30,622 | -0.78% | 25.8만 |
|---|
| 2026.02.06 | ₩31,929 | ₩31,943 | ₩30,862 | ₩31,276 | -2.05% | 31만 |
|---|
| 2026.02.05 | ₩33,851 | ₩34,191 | ₩31,436 | ₩31,636 | -6.54% | 33만 |
|---|
| 2026.02.04 | ₩34,785 | ₩35,058 | ₩33,891 | ₩34,064 | -2.07% | 17.7만 |
|---|
| 2026.02.03 | ₩34,945 | ₩35,679 | ₩34,131 | ₩34,771 | -0.50% | 17.9만 |
|---|
| 2026.02.02 | ₩35,038 | ₩35,278 | ₩34,618 | ₩34,851 | -0.53% | 17만 |
|---|
| 2026.01.30 | ₩34,811 | ₩35,185 | ₩34,571 | ₩34,958 | +0.42% | 18.1만 |
|---|
| 2026.01.29 | ₩35,265 | ₩35,298 | ₩34,491 | ₩35,012 | -0.72% | 11.6만 |
|---|
| 2026.01.28 | ₩36,292 | ₩36,645 | ₩35,158 | ₩35,225 | -2.94% | 12만 |
|---|
| 2026.01.27 | ₩36,719 | ₩36,866 | ₩36,066 | ₩36,386 | -0.91% | 15.4만 |
|---|
| 2026.01.26 | ₩37,120 | ₩37,613 | ₩36,679 | ₩36,733 | -1.04% | 11.6만 |
|---|
| 2026.01.23 | ₩37,413 | ₩37,533 | ₩36,826 | ₩37,120 | -0.78% | 14.5만 |
|---|
| 2026.01.22 | ₩37,346 | ₩38,561 | ₩37,346 | ₩37,587 | +0.64% | 15.6만 |
|---|
| 2026.01.21 | ₩37,133 | ₩37,360 | ₩36,679 | ₩37,160 | +0.07% | 15만 |
|---|
| 2026.01.20 | ₩36,960 | ₩37,286 | ₩36,706 | ₩36,946 | -0.04% | 18.6만 |
|---|
| 2026.01.16 | ₩38,094 | ₩38,627 | ₩37,407 | ₩37,467 | -1.65% | 31만 |
|---|
| 2026.01.15 | ₩37,387 | ₩38,367 | ₩36,973 | ₩38,227 | +2.25% | 21.8만 |
|---|
| 2026.01.14 | ₩37,613 | ₩38,027 | ₩36,546 | ₩37,320 | -0.78% | 27.6만 |
|---|
| 2026.01.13 | ₩37,573 | ₩37,974 | ₩37,493 | ₩37,840 | +0.71% | 19.3만 |
|---|
| 2026.01.12 | ₩37,213 | ₩37,693 | ₩36,773 | ₩37,573 | +0.97% | 21.8만 |
|---|
| 2026.01.09 | ₩37,040 | ₩37,947 | ₩37,000 | ₩37,160 | +0.32% | 22.9만 |
|---|
| 2026.01.08 | ₩37,346 | ₩37,760 | ₩37,013 | ₩37,213 | -0.36% | 23.5만 |
|---|
| 2026.01.07 | ₩34,798 | ₩37,413 | ₩34,785 | ₩37,373 | +7.40% | 31.4만 |
|---|
| 2026.01.06 | ₩33,691 | ₩34,691 | ₩33,450 | ₩34,678 | +2.93% | 20.7만 |
|---|
| 2026.01.05 | ₩34,024 | ₩34,491 | ₩33,784 | ₩33,851 | -0.51% | 22.5만 |
|---|
| 2026.01.02 | ₩35,052 | ₩35,092 | ₩33,897 | ₩34,144 | -2.59% | 17만 |
|---|
| 2025.12.31 | ₩35,345 | ₩35,425 | ₩34,818 | ₩35,052 | -0.83% | 17.5만 |
|---|
| 2025.12.30 | ₩35,452 | ₩35,559 | ₩34,838 | ₩35,345 | -0.30% | 18.4만 |
|---|
| 2025.12.29 | ₩35,492 | ₩35,759 | ₩35,225 | ₩35,492 | 0.00% | 17.9만 |
|---|
| 2025.12.26 | ₩36,052 | ₩36,052 | ₩35,559 | ₩35,652 | -1.11% | 13.5만 |
|---|
| 2025.12.24 | ₩36,212 | ₩36,212 | ₩35,692 | ₩36,039 | -0.48% | 12.2만 |
|---|
| 2025.12.23 | ₩36,453 | ₩36,719 | ₩35,942 | ₩36,239 | -0.59% | 19.6만 |
|---|
| 2025.12.22 | ₩36,893 | ₩37,360 | ₩36,746 | ₩36,879 | -0.04% | 14.2만 |
|---|
| 2025.12.19 | ₩37,467 | ₩37,627 | ₩36,533 | ₩36,839 | -1.67% | 34.9만 |
|---|
| 2025.12.18 | ₩36,986 | ₩37,707 | ₩36,493 | ₩37,440 | +1.23% | 21.2만 |
|---|
| 2025.12.17 | ₩36,252 | ₩37,240 | ₩35,999 | ₩36,693 | +1.21% | 22.6만 |
|---|
| 2025.12.16 | ₩36,026 | ₩36,506 | ₩35,905 | ₩36,239 | +0.59% | 21.3만 |
|---|
| 2025.12.15 | ₩36,279 | ₩36,326 | ₩35,525 | ₩35,919 | -0.99% | 19.3만 |
|---|
| 2025.12.12 | ₩36,146 | ₩36,413 | ₩35,773 | ₩36,212 | +0.18% | 20.2만 |
|---|
| 2025.12.11 | ₩36,439 | ₩36,746 | ₩35,612 | ₩36,106 | -0.92% | 37.4만 |
|---|
| 2025.12.10 | ₩36,559 | ₩37,213 | ₩36,279 | ₩36,359 | -0.55% | 27.8만 |
|---|
| 2025.12.09 | ₩36,933 | ₩37,306 | ₩36,466 | ₩36,639 | -0.79% | 19.4만 |
|---|
| 2025.12.08 | ₩37,160 | ₩37,493 | ₩36,786 | ₩37,173 | +0.04% | 20.3만 |
|---|
| 2025.12.05 | ₩37,920 | ₩38,120 | ₩36,960 | ₩37,080 | -2.22% | 21.2만 |
|---|
| 2025.12.04 | ₩38,000 | ₩38,154 | ₩36,719 | ₩37,760 | -0.63% | 16만 |
|---|
| 2025.12.03 | ₩37,987 | ₩38,294 | ₩37,587 | ₩38,000 | +0.04% | 18.1만 |
|---|
| 2025.12.02 | ₩38,014 | ₩38,507 | ₩37,413 | ₩37,894 | -0.32% | 21.7만 |
|---|
| 2025.12.01 | ₩39,188 | ₩39,228 | ₩37,934 | ₩38,054 | -2.89% | 18.3만 |
|---|
| 2025.11.28 | ₩40,042 | ₩40,282 | ₩39,108 | ₩39,468 | -1.43% | 13.9만 |
|---|
| 2025.11.26 | ₩41,363 | ₩41,363 | ₩39,962 | ₩40,229 | -2.74% | 24.2만 |
|---|
| 2025.11.25 | ₩41,163 | ₩41,416 | ₩40,982 | ₩41,163 | 0.00% | 29.9만 |
|---|
| 2025.11.24 | ₩40,042 | ₩40,922 | ₩39,428 | ₩40,896 | +2.13% | 51.5만 |
|---|
| 2025.11.21 | ₩38,294 | ₩40,055 | ₩38,227 | ₩40,028 | +4.53% | 32.1만 |
|---|
| 2025.11.20 | ₩38,921 | ₩40,028 | ₩38,321 | ₩38,401 | -1.34% | 35.4만 |
|---|
| 2025.11.19 | ₩38,868 | ₩39,335 | ₩37,747 | ₩38,694 | -0.45% | 35.8만 |
|---|
| 2025.11.18 | ₩38,627 | ₩39,335 | ₩38,441 | ₩38,828 | +0.52% | 26.3만 |
|---|
| 2025.11.17 | ₩38,641 | ₩39,094 | ₩38,012 | ₩38,441 | -0.52% | 30.9만 |
|---|
| 2025.11.14 | ₩39,415 | ₩39,762 | ₩37,907 | ₩38,828 | -1.49% | 44만 |
|---|
| 2025.11.13 | ₩39,762 | ₩40,816 | ₩38,694 | ₩39,481 | -0.70% | 93.8만 |
|---|
| 2025.11.12 | ₩37,867 | ₩39,321 | ₩37,867 | ₩38,801 | +2.47% | 62.6만 |
|---|
| 2025.11.11 | ₩36,653 | ₩38,441 | ₩36,252 | ₩37,867 | +3.31% | 53만 |
|---|
| 2025.11.10 | ₩35,812 | ₩37,573 | ₩35,525 | ₩36,239 | +1.19% | 73.3만 |
|---|
| 2025.11.07 | ₩32,076 | ₩36,506 | ₩31,596 | ₩35,172 | +9.65% | 81.3만 |
|---|
| 2025.11.06 | ₩30,235 | ₩30,543 | ₩29,514 | ₩29,768 | -1.54% | 34.5만 |
|---|
| 2025.11.05 | ₩30,422 | ₩30,882 | ₩30,141 | ₩30,395 | -0.09% | 15.9만 |
|---|
| 2025.11.04 | ₩30,608 | ₩30,822 | ₩30,196 | ₩30,528 | -0.26% | 19.4만 |
|---|
| 2025.11.03 | ₩29,968 | ₩30,849 | ₩29,434 | ₩30,835 | +2.89% | 30.5만 |
|---|
| 2025.10.31 | ₩30,035 | ₩30,355 | ₩29,434 | ₩29,955 | -0.27% | 26.3만 |
|---|
| 2025.10.30 | ₩30,462 | ₩30,755 | ₩29,968 | ₩30,128 | -1.10% | 22.6만 |
|---|
| 2025.10.29 | ₩31,102 | ₩31,269 | ₩30,028 | ₩30,328 | -2.49% | 18.8만 |
|---|
| 2025.10.28 | ₩31,276 | ₩31,409 | ₩30,608 | ₩31,262 | -0.04% | 19.7만 |
|---|
| 2025.10.27 | ₩31,529 | ₩31,622 | ₩30,875 | ₩31,102 | -1.35% | 19.8만 |
|---|
| 2025.10.24 | ₩31,516 | ₩31,836 | ₩31,308 | ₩31,676 | +0.51% | 12.9만 |
|---|
| 2025.10.23 | ₩31,369 | ₩31,702 | ₩30,889 | ₩31,516 | +0.47% | 12.9만 |
|---|
| 2025.10.22 | ₩31,983 | ₩32,250 | ₩31,075 | ₩31,356 | -1.96% | 23.4만 |
|---|
| 2025.10.21 | ₩31,996 | ₩32,877 | ₩31,609 | ₩31,983 | -0.04% | 30.3만 |
|---|
| 2025.10.20 | ₩30,515 | ₩32,423 | ₩30,515 | ₩31,809 | +4.24% | 30.6만 |
|---|
| 2025.10.17 | ₩30,261 | ₩30,608 | ₩30,008 | ₩30,261 | 0.00% | 19.2만 |
|---|
| 2025.10.16 | ₩30,595 | ₩31,289 | ₩30,268 | ₩30,422 | -0.57% | 16.5만 |
|---|
| 2025.10.15 | ₩30,088 | ₩30,415 | ₩29,861 | ₩30,368 | +0.93% | 16.3만 |
|---|
| 2025.10.14 | ₩29,968 | ₩30,255 | ₩29,701 | ₩29,875 | -0.31% | 15.1만 |
|---|
| 2025.10.13 | ₩30,195 | ₩30,508 | ₩29,835 | ₩30,008 | -0.62% | 19.2만 |
|---|
| 2025.10.10 | ₩30,342 | ₩30,528 | ₩29,469 | ₩30,035 | -1.01% | 18.5만 |
|---|