시장 데이터를 불러오는 중
전체 종목
풀러 H B 과거 주가
H. B. Fuller Company Common Stock · FUL · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
H. B. Fuller Company Common Stock · FUL · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,162 | ₩67,657 | ₩65,999 | ₩66,266 | -1.33% | 47만 |
| 2026.10.08 | ₩66,253 | ₩67,750 | ₩65,330 | ₩67,443 | +1.80% | 137.1만 |
| 2026.10.07 | ₩67,055 | ₩67,416 | ₩66,346 | ₩66,734 | -0.48% | 59.3만 |
| 2026.10.06 | ₩68,071 | ₩68,085 | ₩67,055 | ₩67,697 | -0.55% | 91.4만 |
| 2026.10.05 | ₩67,376 | ₩68,111 | ₩66,146 | ₩67,443 | +0.10% | 120.5만 |
| 2026.10.02 | ₩68,526 | ₩69,168 | ₩67,082 | ₩67,122 | -2.05% | 83.7만 |
| 2026.10.01 | ₩66,066 | ₩67,496 | ₩64,902 | ₩67,162 | +1.66% | 125.5만 |
| 2026.09.30 | ₩66,627 | ₩66,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,146 |
| -0.72% |
| 115.7만 |
| 2026.09.29 | ₩66,239 | ₩67,162 | ₩65,905 | ₩66,320 | +0.12% | 164.5만 |
|---|
| 2026.09.28 | ₩65,598 | ₩66,935 | ₩64,835 | ₩66,012 | +0.63% | 149.6만 |
|---|
| 2026.09.25 | ₩70,866 | ₩71,601 | ₩65,344 | ₩66,935 | -5.55% | 114.6만 |
|---|
| 2026.09.24 | ₩65,905 | ₩67,831 | ₩62,442 | ₩66,855 | +1.44% | 225.3만 |
|---|
| 2026.09.23 | ₩67,536 | ₩70,425 | ₩66,346 | ₩67,135 | -0.59% | 200만 |
|---|
| 2026.09.22 | ₩67,643 | ₩69,061 | ₩67,189 | ₩68,285 | +0.95% | 61.9만 |
|---|
| 2026.09.21 | ₩66,761 | ₩66,855 | ₩65,838 | ₩66,360 | -0.60% | 61.3만 |
|---|
| 2026.09.18 | ₩66,855 | ₩66,935 | ₩64,983 | ₩66,066 | -1.18% | 162.3만 |
|---|
| 2026.09.17 | ₩68,967 | ₩68,980 | ₩67,403 | ₩67,403 | -2.27% | 48.7만 |
|---|
| 2026.09.16 | ₩68,660 | ₩69,395 | ₩67,670 | ₩67,964 | -1.01% | 61.2만 |
|---|
| 2026.09.15 | ₩68,111 | ₩68,165 | ₩67,269 | ₩68,045 | -0.10% | 83.3만 |
|---|
| 2026.09.14 | ₩68,192 | ₩68,833 | ₩67,871 | ₩68,151 | -0.06% | 62만 |
|---|
| 2026.09.11 | ₩70,237 | ₩70,438 | ₩68,833 | ₩68,994 | -1.77% | 110.8만 |
|---|
| 2026.09.10 | ₩68,606 | ₩69,622 | ₩67,991 | ₩69,061 | +0.66% | 64만 |
|---|
| 2026.09.09 | ₩70,866 | ₩71,641 | ₩68,767 | ₩69,315 | -2.19% | 47.2만 |
|---|
| 2026.09.08 | ₩71,360 | ₩71,561 | ₩70,732 | ₩70,919 | -0.62% | 38.8만 |
|---|
| 2026.09.04 | ₩70,946 | ₩72,350 | ₩70,679 | ₩72,056 | +1.56% | 38.2만 |
|---|
| 2026.09.03 | ₩73,834 | ₩73,834 | ₩70,384 | ₩71,762 | -2.81% | 56.6만 |
|---|
| 2026.09.02 | ₩72,604 | ₩74,075 | ₩71,989 | ₩72,083 | -0.72% | 60.6만 |
|---|
| 2026.09.01 | ₩72,818 | ₩72,871 | ₩71,374 | ₩71,962 | -1.18% | 42.4만 |
|---|
| 2026.08.31 | ₩75,278 | ₩75,292 | ₩73,353 | ₩73,473 | -2.40% | 51.5만 |
|---|
| 2026.08.28 | ₩75,425 | ₩77,765 | ₩75,292 | ₩75,345 | -0.11% | 44.3만 |
|---|
| 2026.08.27 | ₩76,562 | ₩77,484 | ₩76,174 | ₩76,214 | -0.45% | 55.5만 |
|---|
| 2026.08.26 | ₩75,372 | ₩77,779 | ₩75,358 | ₩77,618 | +2.98% | 49.3만 |
|---|
| 2026.08.25 | ₩77,792 | ₩77,792 | ₩75,920 | ₩76,227 | -2.01% | 57.8만 |
|---|
| 2026.08.24 | ₩78,501 | ₩79,490 | ₩77,244 | ₩77,538 | -1.23% | 54.7만 |
|---|
| 2026.08.21 | ₩78,394 | ₩80,078 | ₩78,394 | ₩78,487 | +0.12% | 38.4만 |
|---|
| 2026.08.20 | ₩79,784 | ₩80,600 | ₩78,688 | ₩79,102 | -0.85% | 90.1만 |
|---|
| 2026.08.19 | ₩79,370 | ₩83,274 | ₩79,370 | ₩81,362 | +2.51% | 48.4만 |
|---|
| 2026.08.18 | ₩84,812 | ₩84,812 | ₩80,065 | ₩80,078 | -5.58% | 81.2만 |
|---|
| 2026.08.17 | ₩83,408 | ₩85,895 | ₩83,408 | ₩85,012 | +1.92% | 88.5만 |
|---|
| 2026.08.14 | ₩80,159 | ₩84,210 | ₩79,784 | ₩83,902 | +4.67% | 86만 |
|---|
| 2026.08.13 | ₩81,161 | ₩81,870 | ₩79,838 | ₩80,426 | -0.91% | 53.3만 |
|---|
| 2026.08.12 | ₩83,073 | ₩84,103 | ₩80,279 | ₩80,453 | -3.15% | 61.8만 |
|---|
| 2026.08.11 | ₩80,774 | ₩83,795 | ₩80,774 | ₩82,940 | +2.68% | 52.3만 |
|---|
| 2026.08.10 | ₩80,774 | ₩82,030 | ₩80,493 | ₩81,897 | +1.39% | 52.4만 |
|---|
| 2026.08.07 | ₩79,303 | ₩81,830 | ₩78,688 | ₩81,656 | +2.97% | 54.9만 |
|---|
| 2026.08.06 | ₩79,784 | ₩80,800 | ₩78,755 | ₩79,116 | -0.84% | 101.6만 |
|---|
| 2026.08.05 | ₩77,979 | ₩79,757 | ₩77,979 | ₩79,637 | +2.13% | 53.6만 |
|---|
| 2026.08.04 | ₩76,762 | ₩78,875 | ₩76,107 | ₩78,755 | +2.60% | 93.1만 |
|---|
| 2026.08.03 | ₩75,064 | ₩76,629 | ₩74,984 | ₩76,227 | +1.55% | 57.4만 |
|---|
| 2026.07.31 | ₩73,339 | ₩74,102 | ₩72,016 | ₩73,941 | +0.82% | 76.1만 |
|---|
| 2026.07.30 | ₩75,144 | ₩75,158 | ₩72,952 | ₩74,048 | -1.46% | 73.8만 |
|---|
| 2026.07.29 | ₩74,703 | ₩76,134 | ₩73,620 | ₩74,556 | -0.20% | 65.7만 |
|---|
| 2026.07.28 | ₩76,227 | ₩77,899 | ₩76,214 | ₩76,361 | +0.18% | 66.8만 |
|---|
| 2026.07.27 | ₩75,091 | ₩75,786 | ₩74,489 | ₩75,586 | +0.66% | 91.1만 |
|---|
| 2026.07.24 | ₩74,409 | ₩75,225 | ₩73,674 | ₩74,476 | +0.09% | 35.7만 |
|---|
| 2026.07.23 | ₩75,826 | ₩75,826 | ₩73,085 | ₩73,700 | -2.80% | 49.8만 |
|---|
| 2026.07.22 | ₩75,639 | ₩76,348 | ₩74,931 | ₩75,211 | -0.57% | 45.5만 |
|---|
| 2026.07.21 | ₩74,262 | ₩75,586 | ₩73,687 | ₩74,877 | +0.83% | 49.7만 |
|---|
| 2026.07.20 | ₩75,639 | ₩75,639 | ₩73,954 | ₩74,115 | -2.02% | 76.1만 |
|---|
| 2026.07.17 | ₩77,885 | ₩78,300 | ₩75,786 | ₩76,161 | -2.21% | 46.2만 |
|---|
| 2026.07.16 | ₩75,733 | ₩78,086 | ₩75,733 | ₩78,086 | +3.11% | 80.9만 |
|---|
| 2026.07.15 | ₩75,586 | ₩77,056 | ₩75,265 | ₩76,214 | +0.83% | 110.2만 |
|---|
| 2026.07.14 | ₩75,786 | ₩75,987 | ₩74,583 | ₩74,904 | -1.16% | 68.2만 |
|---|
| 2026.07.13 | ₩74,890 | ₩75,813 | ₩74,182 | ₩74,957 | +0.09% | 67.3만 |
|---|
| 2026.07.10 | ₩74,329 | ₩75,612 | ₩74,235 | ₩74,757 | +0.58% | 51.9만 |
|---|
| 2026.07.09 | ₩75,693 | ₩75,693 | ₩73,339 | ₩73,674 | -2.67% | 65.8만 |
|---|
| 2026.07.08 | ₩76,014 | ₩76,014 | ₩73,219 | ₩73,794 | -2.92% | 128.6만 |
|---|
| 2026.07.07 | ₩78,099 | ₩78,875 | ₩76,629 | ₩76,976 | -1.44% | 149.6만 |
|---|
| 2026.07.06 | ₩77,150 | ₩78,661 | ₩75,679 | ₩78,073 | +1.20% | 99.9만 |
|---|
| 2026.07.02 | ₩76,976 | ₩78,166 | ₩76,014 | ₩77,631 | +0.85% | 98.5만 |
|---|
| 2026.07.01 | ₩77,685 | ₩78,608 | ₩76,522 | ₩76,589 | -1.41% | 96.7만 |
|---|
| 2026.06.30 | ₩79,784 | ₩80,052 | ₩77,912 | ₩77,939 | -2.31% | 97.2만 |
|---|
| 2026.06.29 | ₩84,237 | ₩84,237 | ₩78,554 | ₩79,076 | -6.13% | 139.4만 |
|---|
| 2026.06.26 | ₩84,624 | ₩86,269 | ₩81,389 | ₩84,571 | -0.06% | 220만 |
|---|
| 2026.06.25 | ₩82,124 | ₩82,913 | ₩77,912 | ₩82,833 | +0.86% | 152만 |
|---|
| 2026.06.24 | ₩84,317 | ₩86,857 | ₩84,237 | ₩86,376 | +2.44% | 116.8만 |
|---|
| 2026.06.23 | ₩85,520 | ₩86,389 | ₩84,330 | ₩84,397 | -1.31% | 66.8만 |
|---|
| 2026.06.22 | ₩87,499 | ₩87,499 | ₩85,387 | ₩85,988 | -1.73% | 79.7만 |
|---|
| 2026.06.18 | ₩86,349 | ₩87,593 | ₩85,694 | ₩86,724 | +0.43% | 97.3만 |
|---|
| 2026.06.17 | ₩87,085 | ₩88,850 | ₩86,028 | ₩86,603 | -0.55% | 101.8만 |
|---|
| 2026.06.16 | ₩86,149 | ₩87,753 | ₩85,026 | ₩85,199 | -1.10% | 76.3만 |
|---|
| 2026.06.15 | ₩86,911 | ₩87,900 | ₩83,434 | ₩86,135 | -0.89% | 61.9만 |
|---|
| 2026.06.12 | ₩85,935 | ₩86,403 | ₩84,932 | ₩85,079 | -1.00% | 36만 |
|---|
| 2026.06.11 | ₩82,766 | ₩85,306 | ₩81,696 | ₩85,039 | +2.75% | 58.1만 |
|---|
| 2026.06.10 | ₩82,833 | ₩83,943 | ₩81,817 | ₩81,817 | -1.23% | 72.5만 |
|---|
| 2026.06.09 | ₩81,415 | ₩84,143 | ₩81,255 | ₩82,940 | +1.87% | 76.5만 |
|---|
| 2026.06.08 | ₩80,065 | ₩80,693 | ₩79,771 | ₩80,266 | +0.25% | 57.5만 |
|---|
| 2026.06.05 | ₩80,640 | ₩81,188 | ₩78,674 | ₩80,065 | -0.71% | 80.2만 |
|---|
| 2026.06.04 | ₩82,097 | ₩84,558 | ₩80,533 | ₩80,707 | -1.69% | 59.3만 |
|---|
| 2026.06.03 | ₩82,793 | ₩84,878 | ₩82,204 | ₩82,258 | -0.65% | 64.2만 |
|---|
| 2026.06.02 | ₩82,940 | ₩83,836 | ₩82,298 | ₩83,715 | +0.94% | 57.7만 |
|---|
| 2026.06.01 | ₩86,817 | ₩86,817 | ₩81,589 | ₩82,672 | -4.77% | 72.5만 |
|---|
| 2026.05.29 | ₩85,266 | ₩86,938 | ₩84,517 | ₩85,681 | +0.49% | 147.3만 |
|---|
| 2026.05.28 | ₩81,803 | ₩86,857 | ₩81,362 | ₩85,026 | +3.94% | 87만 |
|---|
| 2026.05.27 | ₩82,017 | ₩84,838 | ₩82,017 | ₩82,819 | +0.98% | 66.2만 |
|---|
| 2026.05.26 | ₩79,196 | ₩81,469 | ₩78,166 | ₩80,974 | +2.25% | 82.7만 |
|---|
| 2026.05.22 | ₩75,626 | ₩77,311 | ₩74,850 | ₩77,257 | +2.16% | 167.7만 |
|---|
| 2026.05.21 | ₩78,086 | ₩80,011 | ₩74,342 | ₩75,372 | -3.48% | 116.5만 |
|---|
| 2026.05.20 | ₩76,268 | ₩79,089 | ₩75,639 | ₩78,982 | +3.56% | 36.5만 |
|---|
| 2026.05.19 | ₩76,963 | ₩76,963 | ₩74,997 | ₩76,094 | -1.13% | 49.1만 |
|---|
| 2026.05.18 | ₩78,073 | ₩79,169 | ₩77,297 | ₩77,832 | -0.31% | 37.1만 |
|---|
| 2026.05.15 | ₩78,434 | ₩78,527 | ₩77,311 | ₩77,631 | -1.02% | 47.8만 |
|---|
| 2026.05.14 | ₩80,306 | ₩80,372 | ₩79,223 | ₩79,570 | -0.92% | 29.6만 |
|---|
| 2026.05.13 | ₩80,640 | ₩81,562 | ₩79,129 | ₩79,356 | -1.59% | 48.1만 |
|---|
| 2026.05.12 | ₩80,988 | ₩81,710 | ₩79,637 | ₩80,787 | -0.25% | 37.7만 |
|---|
| 2026.05.11 | ₩82,311 | ₩82,311 | ₩80,520 | ₩80,693 | -1.97% | 39.7만 |
|---|
| 2026.05.08 | ₩81,937 | ₩82,124 | ₩80,854 | ₩81,897 | -0.05% | 47.3만 |
|---|
| 2026.05.07 | ₩81,161 | ₩83,434 | ₩80,627 | ₩81,121 | -0.05% | 46.7만 |
|---|
| 2026.05.06 | ₩81,964 | ₩83,368 | ₩81,362 | ₩81,496 | -0.57% | 42.1만 |
|---|
| 2026.05.05 | ₩78,608 | ₩80,466 | ₩77,765 | ₩79,757 | +1.46% | 31.5만 |
|---|
| 2026.05.04 | ₩79,396 | ₩79,851 | ₩77,123 | ₩78,019 | -1.73% | 33.4만 |
|---|
| 2026.05.01 | ₩81,456 | ₩81,669 | ₩79,998 | ₩80,159 | -1.59% | 34.2만 |
|---|
| 2026.04.30 | ₩80,011 | ₩81,509 | ₩79,584 | ₩80,921 | +1.14% | 49.3만 |
|---|
| 2026.04.29 | ₩82,338 | ₩82,926 | ₩79,477 | ₩80,011 | -2.83% | 78.4만 |
|---|
| 2026.04.28 | ₩84,651 | ₩85,266 | ₩82,137 | ₩82,752 | -2.24% | 28.8만 |
|---|
| 2026.04.27 | ₩84,130 | ₩86,590 | ₩83,207 | ₩84,036 | -0.11% | 30.8만 |
|---|
| 2026.04.24 | ₩84,237 | ₩85,173 | ₩83,220 | ₩84,009 | -0.27% | 37.3만 |
|---|
| 2026.04.23 | ₩84,357 | ₩85,039 | ₩82,472 | ₩84,410 | +0.06% | 33.8만 |
|---|
| 2026.04.22 | ₩85,387 | ₩86,135 | ₩83,929 | ₩84,263 | -1.32% | 79.4만 |
|---|
| 2026.04.21 | ₩86,777 | ₩87,513 | ₩83,702 | ₩84,517 | -2.60% | 58.9만 |
|---|
| 2026.04.20 | ₩85,614 | ₩87,299 | ₩84,410 | ₩86,724 | +1.30% | 55.6만 |
|---|
| 2026.04.17 | ₩85,052 | ₩87,713 | ₩84,437 | ₩86,149 | +1.29% | 52.1만 |
|---|
| 2026.04.16 | ₩83,100 | ₩83,648 | ₩81,977 | ₩83,461 | +0.43% | 42.4만 |
|---|
| 2026.04.15 | ₩83,488 | ₩84,544 | ₩81,188 | ₩82,084 | -1.68% | 40.9만 |
|---|
| 2026.04.14 | ₩86,523 | ₩86,523 | ₩84,130 | ₩84,197 | -2.69% | 27.3만 |
|---|
| 2026.04.13 | ₩83,675 | ₩86,536 | ₩82,552 | ₩86,336 | +3.18% | 47만 |
|---|
| 2026.04.10 | ₩85,734 | ₩85,774 | ₩84,678 | ₩85,213 | -0.61% | 39.4만 |
|---|
| 2026.04.09 | ₩82,993 | ₩86,135 | ₩82,913 | ₩85,146 | +2.59% | 63.5만 |
|---|
| 2026.04.08 | ₩82,271 | ₩84,705 | ₩80,011 | ₩83,943 | +2.03% | 65.8만 |
|---|
| 2026.04.07 | ₩76,936 | ₩77,779 | ₩75,292 | ₩77,257 | +0.42% | 59.1만 |
|---|
| 2026.04.06 | ₩80,105 | ₩80,105 | ₩77,458 | ₩77,498 | -3.25% | 81.4만 |
|---|
| 2026.04.02 | ₩81,870 | ₩82,739 | ₩80,332 | ₩80,907 | -1.18% | 67.6만 |
|---|
| 2026.04.01 | ₩83,020 | ₩84,905 | ₩82,298 | ₩83,541 | +0.63% | 117.6만 |
|---|
| 2026.03.31 | ₩80,306 | ₩82,900 | ₩80,225 | ₩82,472 | +2.70% | 116.7만 |
|---|
| 2026.03.30 | ₩80,225 | ₩81,669 | ₩79,209 | ₩79,477 | -0.93% | 115.4만 |
|---|
| 2026.03.27 | ₩77,565 | ₩79,396 | ₩76,749 | ₩79,116 | +2.00% | 102.7만 |
|---|
| 2026.03.26 | ₩77,418 | ₩79,249 | ₩74,102 | ₩76,201 | -1.57% | 144.4만 |
|---|
| 2026.03.25 | ₩72,778 | ₩76,027 | ₩71,187 | ₩75,826 | +4.19% | 116.8만 |
|---|
| 2026.03.24 | ₩68,272 | ₩71,615 | ₩68,272 | ₩71,173 | +4.25% | 63.6만 |
|---|
| 2026.03.23 | ₩68,419 | ₩71,093 | ₩68,045 | ₩69,569 | +1.68% | 72.9만 |
|---|
| 2026.03.20 | ₩67,938 | ₩68,272 | ₩65,130 | ₩65,905 | -2.99% | 129.6만 |
|---|
| 2026.03.19 | ₩67,750 | ₩68,512 | ₩65,718 | ₩67,269 | -0.71% | 83.4만 |
|---|
| 2026.03.18 | ₩72,831 | ₩73,206 | ₩69,448 | ₩69,596 | -4.44% | 61.7만 |
|---|
| 2026.03.17 | ₩73,861 | ₩74,636 | ₩72,938 | ₩73,273 | -0.80% | 44.2만 |
|---|
| 2026.03.16 | ₩73,767 | ₩74,168 | ₩72,403 | ₩73,179 | -0.80% | 59.9만 |
|---|
| 2026.03.13 | ₩75,051 | ₩75,693 | ₩72,149 | ₩72,551 | -3.33% | 50.9만 |
|---|
| 2026.03.12 | ₩76,629 | ₩76,963 | ₩73,580 | ₩73,941 | -3.51% | 76.5만 |
|---|
| 2026.03.11 | ₩77,872 | ₩78,206 | ₩76,134 | ₩76,669 | -1.55% | 49.7만 |
|---|
| 2026.03.10 | ₩78,073 | ₩79,610 | ₩77,511 | ₩78,166 | +0.12% | 50.6만 |
|---|
| 2026.03.09 | ₩77,043 | ₩78,728 | ₩75,251 | ₩78,300 | +1.63% | 66.2만 |
|---|
| 2026.03.06 | ₩80,627 | ₩81,228 | ₩78,327 | ₩78,554 | -2.57% | 49.9만 |
|---|
| 2026.03.05 | ₩84,892 | ₩85,654 | ₩82,311 | ₩82,418 | -2.91% | 45.4만 |
|---|
| 2026.03.04 | ₩87,419 | ₩87,419 | ₩84,531 | ₩86,068 | -1.54% | 53.6만 |
|---|
| 2026.03.03 | ₩84,036 | ₩86,697 | ₩83,194 | ₩86,323 | +2.72% | 56.9만 |
|---|
| 2026.03.02 | ₩86,309 | ₩87,432 | ₩83,902 | ₩86,817 | +0.59% | 46.6만 |
|---|
| 2026.02.27 | ₩87,272 | ₩88,729 | ₩85,868 | ₩87,874 | +0.69% | 39.4만 |
|---|
| 2026.02.26 | ₩86,456 | ₩88,248 | ₩86,042 | ₩88,074 | +1.87% | 40.8만 |
|---|
| 2026.02.25 | ₩88,489 | ₩88,489 | ₩85,413 | ₩86,964 | -1.72% | 44.3만 |
|---|
| 2026.02.24 | ₩88,716 | ₩90,160 | ₩87,419 | ₩87,847 | -0.98% | 29만 |
|---|
| 2026.02.23 | ₩87,606 | ₩88,382 | ₩85,774 | ₩87,807 | +0.23% | 27.3만 |
|---|
| 2026.02.20 | ₩87,152 | ₩88,649 | ₩86,831 | ₩88,168 | +1.17% | 34.7만 |
|---|
| 2026.02.19 | ₩87,967 | ₩89,451 | ₩86,109 | ₩87,245 | -0.82% | 43만 |
|---|
| 2026.02.18 | ₩89,425 | ₩90,788 | ₩89,037 | ₩89,451 | +0.03% | 29.4만 |
|---|
| 2026.02.17 | ₩90,320 | ₩90,468 | ₩89,130 | ₩89,478 | -0.93% | 35.7만 |
|---|
| 2026.02.13 | ₩88,823 | ₩90,628 | ₩88,649 | ₩90,240 | +1.60% | 32.2만 |
|---|
| 2026.02.12 | ₩90,240 | ₩91,764 | ₩88,783 | ₩89,144 | -1.21% | 43만 |
|---|
| 2026.02.11 | ₩88,836 | ₩90,521 | ₩88,529 | ₩89,465 | +0.71% | 35.8만 |
|---|
| 2026.02.10 | ₩88,154 | ₩89,505 | ₩87,686 | ₩88,743 | +0.67% | 25.1만 |
|---|
| 2026.02.09 | ₩88,248 | ₩88,422 | ₩86,831 | ₩87,660 | -0.67% | 28.5만 |
|---|
| 2026.02.06 | ₩87,967 | ₩89,304 | ₩87,339 | ₩88,328 | +0.41% | 43.2만 |
|---|
| 2026.02.05 | ₩87,940 | ₩88,957 | ₩86,456 | ₩87,432 | -0.58% | 50.6만 |
|---|
| 2026.02.04 | ₩85,587 | ₩89,973 | ₩85,547 | ₩89,130 | +4.14% | 62.7만 |
|---|
| 2026.02.03 | ₩81,041 | ₩84,437 | ₩81,041 | ₩84,317 | +4.04% | 39.3만 |
|---|
| 2026.02.02 | ₩80,225 | ₩82,325 | ₩79,958 | ₩81,536 | +1.63% | 34.1만 |
|---|
| 2026.01.30 | ₩80,225 | ₩81,148 | ₩79,677 | ₩80,359 | +0.17% | 49.9만 |
|---|
| 2026.01.29 | ₩80,078 | ₩80,774 | ₩78,594 | ₩80,733 | +0.82% | 37만 |
|---|
| 2026.01.28 | ₩79,945 | ₩81,562 | ₩79,102 | ₩79,731 | -0.27% | 36.8만 |
|---|
| 2026.01.27 | ₩79,958 | ₩80,693 | ₩78,434 | ₩79,396 | -0.70% | 28.8만 |
|---|
| 2026.01.26 | ₩80,747 | ₩80,814 | ₩79,530 | ₩79,971 | -0.96% | 28.6만 |
|---|
| 2026.01.23 | ₩80,399 | ₩80,894 | ₩79,664 | ₩80,319 | -0.10% | 38.2만 |
|---|
| 2026.01.22 | ₩79,838 | ₩81,482 | ₩79,838 | ₩81,121 | +1.61% | 40만 |
|---|
| 2026.01.21 | ₩78,460 | ₩79,985 | ₩77,939 | ₩79,543 | +1.38% | 55.3만 |
|---|
| 2026.01.20 | ₩80,185 | ₩80,840 | ₩77,324 | ₩77,431 | -3.44% | 63.6만 |
|---|
| 2026.01.16 | ₩85,935 | ₩85,935 | ₩80,506 | ₩80,947 | -5.80% | 88.3만 |
|---|
| 2026.01.15 | ₩85,306 | ₩88,743 | ₩84,344 | ₩84,892 | -0.49% | 153.9만 |
|---|
| 2026.01.14 | ₩88,943 | ₩89,652 | ₩85,855 | ₩86,536 | -2.71% | 109.1만 |
|---|
| 2026.01.13 | ₩88,342 | ₩89,171 | ₩87,513 | ₩88,649 | +0.35% | 46.6만 |
|---|
| 2026.01.12 | ₩87,325 | ₩89,171 | ₩86,911 | ₩88,395 | +1.22% | 59.3만 |
|---|
| 2026.01.09 | ₩84,798 | ₩87,620 | ₩84,317 | ₩87,553 | +3.25% | 43.6만 |
|---|
| 2026.01.08 | ₩80,653 | ₩84,999 | ₩80,653 | ₩84,584 | +4.87% | 37.4만 |
|---|
| 2026.01.07 | ₩82,525 | ₩82,913 | ₩81,349 | ₩81,669 | -1.04% | 23.5만 |
|---|
| 2026.01.06 | ₩79,396 | ₩82,779 | ₩79,370 | ₩82,445 | +3.84% | 41.1만 |
|---|
| 2026.01.05 | ₩80,279 | ₩82,900 | ₩79,824 | ₩79,838 | -0.55% | 79만 |
|---|
| 2026.01.02 | ₩79,798 | ₩80,840 | ₩79,196 | ₩80,680 | +1.11% | 27.4만 |
|---|
| 2025.12.31 | ₩80,546 | ₩80,546 | ₩79,463 | ₩79,503 | -1.29% | 22만 |
|---|
| 2025.12.30 | ₩80,988 | ₩81,750 | ₩80,520 | ₩80,680 | -0.38% | 19.2만 |
|---|
| 2025.12.29 | ₩81,215 | ₩81,723 | ₩80,840 | ₩81,335 | +0.15% | 22.9만 |
|---|
| 2025.12.26 | ₩80,907 | ₩81,509 | ₩79,517 | ₩81,308 | +0.50% | 17.9만 |
|---|
| 2025.12.24 | ₩80,052 | ₩81,068 | ₩80,052 | ₩80,867 | +1.02% | 11.8만 |
|---|
| 2025.12.23 | ₩80,934 | ₩80,961 | ₩79,945 | ₩80,479 | -0.56% | 27.9만 |
|---|
| 2025.12.22 | ₩80,319 | ₩81,349 | ₩80,092 | ₩80,733 | +0.52% | 30.3만 |
|---|
| 2025.12.19 | ₩80,613 | ₩81,175 | ₩79,517 | ₩80,078 | -0.66% | 70.8만 |
|---|
| 2025.12.18 | ₩81,830 | ₩82,458 | ₩81,255 | ₩81,268 | -0.69% | 33.5만 |
|---|
| 2025.12.17 | ₩79,985 | ₩81,843 | ₩79,717 | ₩81,456 | +1.84% | 33.1만 |
|---|
| 2025.12.16 | ₩81,135 | ₩81,148 | ₩79,838 | ₩80,426 | -0.87% | 35.3만 |
|---|
| 2025.12.15 | ₩81,295 | ₩81,736 | ₩80,359 | ₩80,921 | -0.46% | 42.1만 |
|---|
| 2025.12.12 | ₩82,191 | ₩82,191 | ₩80,212 | ₩80,747 | -1.76% | 40.4만 |
|---|
| 2025.12.11 | ₩80,025 | ₩82,017 | ₩79,904 | ₩81,496 | +1.84% | 50.7만 |
|---|
| 2025.12.10 | ₩77,163 | ₩79,931 | ₩76,950 | ₩79,704 | +3.29% | 38.7만 |
|---|
| 2025.12.09 | ₩77,097 | ₩78,126 | ₩76,856 | ₩76,950 | -0.19% | 28.5만 |
|---|
| 2025.12.08 | ₩77,819 | ₩78,073 | ₩77,137 | ₩77,150 | -0.86% | 29.1만 |
|---|
| 2025.12.05 | ₩78,527 | ₩79,076 | ₩77,484 | ₩77,752 | -0.99% | 29.3만 |
|---|
| 2025.12.04 | ₩78,728 | ₩78,875 | ₩77,645 | ₩77,752 | -1.24% | 33.3만 |
|---|
| 2025.12.03 | ₩78,474 | ₩79,410 | ₩78,166 | ₩78,781 | +0.39% | 35.2만 |
|---|
| 2025.12.02 | ₩78,447 | ₩79,236 | ₩77,565 | ₩78,113 | -0.43% | 33만 |
|---|
| 2025.12.01 | ₩77,591 | ₩79,129 | ₩77,444 | ₩78,166 | +0.74% | 35.7만 |
|---|
| 2025.11.28 | ₩77,952 | ₩78,527 | ₩77,565 | ₩77,926 | -0.03% | 23.7만 |
|---|
| 2025.11.26 | ₩77,765 | ₩79,463 | ₩77,698 | ₩78,447 | +0.88% | 57.1만 |
|---|
| 2025.11.25 | ₩76,535 | ₩78,501 | ₩76,174 | ₩78,140 | +2.10% | 37.6만 |
|---|
| 2025.11.24 | ₩76,348 | ₩76,348 | ₩74,743 | ₩75,853 | -0.65% | 48.1만 |
|---|
| 2025.11.21 | ₩74,222 | ₩77,859 | ₩73,647 | ₩76,669 | +3.30% | 42.4만 |
|---|
| 2025.11.20 | ₩74,877 | ₩75,693 | ₩73,914 | ₩74,088 | -1.05% | 42.7만 |
|---|
| 2025.11.19 | ₩75,064 | ₩75,144 | ₩73,647 | ₩74,596 | -0.62% | 33.4만 |
|---|
| 2025.11.18 | ₩75,372 | ₩76,107 | ₩74,396 | ₩74,917 | -0.60% | 41.4만 |
|---|
| 2025.11.17 | ₩76,669 | ₩77,123 | ₩74,810 | ₩75,238 | -1.87% | 40.8만 |
|---|
| 2025.11.14 | ₩74,556 | ₩77,805 | ₩74,556 | ₩76,695 | +2.87% | 43.3만 |
|---|
| 2025.11.13 | ₩77,404 | ₩78,755 | ₩77,404 | ₩78,353 | +1.23% | 33.8만 |
|---|
| 2025.11.12 | ₩77,257 | ₩78,768 | ₩77,257 | ₩77,391 | +0.17% | 34만 |
|---|
| 2025.11.11 | ₩77,484 | ₩78,033 | ₩77,030 | ₩77,163 | -0.41% | 32.4만 |
|---|
| 2025.11.10 | ₩78,126 | ₩78,434 | ₩76,709 | ₩77,217 | -1.16% | 39.4만 |
|---|
| 2025.11.07 | ₩76,602 | ₩77,819 | ₩76,602 | ₩77,377 | +1.01% | 25.1만 |
|---|
| 2025.11.06 | ₩77,070 | ₩77,672 | ₩76,161 | ₩76,482 | -0.76% | 42.7만 |
|---|
| 2025.11.05 | ₩76,575 | ₩77,538 | ₩76,214 | ₩77,217 | +0.84% | 41만 |
|---|
| 2025.11.04 | ₩76,067 | ₩76,856 | ₩75,211 | ₩76,495 | +0.56% | 35.4만 |
|---|
| 2025.11.03 | ₩76,334 | ₩77,016 | ₩75,131 | ₩76,722 | +0.51% | 70.6만 |
|---|
| 2025.10.31 | ₩76,268 | ₩77,043 | ₩75,786 | ₩76,709 | +0.58% | 51.1만 |
|---|
| 2025.10.30 | ₩77,123 | ₩78,353 | ₩76,348 | ₩76,816 | -0.40% | 70.3만 |
|---|
| 2025.10.29 | ₩79,156 | ₩80,172 | ₩77,003 | ₩77,618 | -1.94% | 48.9만 |
|---|
| 2025.10.28 | ₩79,838 | ₩80,667 | ₩79,396 | ₩80,132 | +0.37% | 36.4만 |
|---|
| 2025.10.27 | ₩82,178 | ₩83,060 | ₩80,105 | ₩80,346 | -2.23% | 33.7만 |
|---|
| 2025.10.24 | ₩81,362 | ₩82,325 | ₩80,867 | ₩82,218 | +1.05% | 36.3만 |
|---|
| 2025.10.23 | ₩80,881 | ₩81,830 | ₩80,145 | ₩80,947 | +0.08% | 38.4만 |
|---|
| 2025.10.22 | ₩82,097 | ₩82,886 | ₩79,557 | ₩79,717 | -2.90% | 57.3만 |
|---|
| 2025.10.21 | ₩78,835 | ₩81,121 | ₩78,594 | ₩80,613 | +2.26% | 44.3만 |
|---|
| 2025.10.20 | ₩78,755 | ₩79,584 | ₩78,755 | ₩79,009 | +0.32% | 23만 |
|---|
| 2025.10.17 | ₩77,565 | ₩78,755 | ₩77,471 | ₩78,634 | +1.38% | 30.4만 |
|---|
| 2025.10.16 | ₩79,236 | ₩79,289 | ₩77,404 | ₩78,460 | -0.98% | 26.8만 |
|---|
| 2025.10.15 | ₩79,156 | ₩80,359 | ₩78,848 | ₩79,169 | +0.02% | 31.6만 |
|---|
| 2025.10.14 | ₩76,535 | ₩79,209 | ₩76,535 | ₩78,848 | +3.02% | 24.4만 |
|---|
| 2025.10.13 | ₩76,896 | ₩77,658 | ₩76,695 | ₩77,524 | +0.82% | 24.8만 |
|---|
| 2025.10.10 | ₩78,233 | ₩78,902 | ₩76,241 | ₩76,334 | -2.43% | 30.4만 |
|---|