시장 데이터를 불러오는 중
전체 종목
풀크럼 테라퓨틱스 과거 주가
Fulcrum Therapeutics, Inc. - Common Stock · FULC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fulcrum Therapeutics, Inc. - Common Stock · FULC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.09 | ₩5,031 | ₩5,078 | ₩4,990 | ₩5,057 | +0.53% | 179.9만 |
| 2026.09.28–2026.10.02 | — | — | — | ₩4,950 | — | — |
| 2026.09.21–2026.09.25 | ₩5,098 | ₩5,098 | ₩5,031 | ₩5,017 | -1.58% | 73.1만 |
| 2026.09.14–2026.09.18 | ₩5,098 | ₩5,104 | ₩5,031 | ₩5,044 | -1.05% | 498.3만 |
| 2026.09.08–2026.09.11 | ₩5,124 | ₩5,165 | ₩5,071 | ₩5,098 | -0.52% | 166.3만 |
| 2026.08.31–2026.09.04 | ₩5,165 | ₩5,205 | ₩5,124 | ₩5,165 | +0.00% | 168.2만 |
| 2026.08.24–2026.08.28 | ₩5,145 | ₩5,218 | ₩5,071 | ₩5,165 | +0.39% | 328.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,285 |
| ₩5,024 |
| ₩5,138 |
| +0.52% |
| 1608.1만 |
| 2026.08.10–2026.08.14 | ₩5,165 | ₩5,192 | ₩4,849 | ₩5,017 | -2.86% | 516.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,870 | ₩5,245 | ₩4,754 | ₩5,218 | +7.16% | 836.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,044 | ₩5,111 | ₩4,655 | ₩4,803 | -4.79% | 757.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,977 | ₩5,111 | ₩4,803 | ₩4,990 | +0.27% | 517.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,695 | ₩5,078 | ₩4,574 | ₩4,896 | +4.29% | 907.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,165 | ₩5,232 | ₩4,568 | ₩4,695 | -9.09% | 1023.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,098 | ₩5,252 | ₩4,836 | ₩5,151 | +1.05% | 728.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,950 | ₩5,386 | ₩4,762 | ₩5,098 | +2.98% | 1738.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,722 | ₩4,977 | ₩4,601 | ₩4,964 | +5.11% | 2593만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,702 | ₩4,883 | ₩4,481 | ₩4,628 | -1.57% | 1360.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,417 | ₩9,417 | ₩3,796 | ₩4,950 | -47.44% | 5029.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,827 | ₩9,484 | ₩8,659 | ₩9,283 | +5.17% | 140만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,975 | ₩9,136 | ₩7,888 | ₩8,814 | -1.79% | 229.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,672 | ₩10,061 | ₩8,894 | ₩8,975 | -7.21% | 270.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,860 | ₩10,236 | ₩9,149 | ₩9,404 | -4.63% | 300.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,041 | ₩10,873 | ₩9,229 | ₩9,873 | -1.67% | 436.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,040 | ₩11,228 | ₩10,034 | ₩10,517 | -4.74% | 394만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,088 | ₩11,222 | ₩10,088 | ₩11,121 | +10.24% | 434.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,745 | ₩11,134 | ₩9,914 | ₩10,128 | -5.74% | 387.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,243 | ₩10,879 | ₩8,679 | ₩10,786 | +16.69% | 695.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,364 | ₩9,605 | ₩8,800 | ₩9,028 | -3.58% | 337.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,423 | ₩10,732 | ₩9,015 | ₩9,082 | -12.87% | 966.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,490 | ₩11,134 | ₩9,847 | ₩10,262 | -2.17% | 459.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,960 | ₩11,470 | ₩10,088 | ₩10,960 | 0.00% | 760.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,864 | ₩15,280 | ₩11,067 | ₩11,242 | -24.37% | 920.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,099 | ₩16,138 | ₩13,750 | ₩14,756 | +4.66% | 339.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,120 | ₩14,984 | ₩12,570 | ₩14,260 | +8.69% | 256.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,421 | ₩14,904 | ₩12,764 | ₩13,066 | -9.40% | 227.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,300 | ₩15,132 | ₩13,931 | ₩14,394 | +0.66% | 254.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,187 | ₩15,139 | ₩13,116 | ₩14,421 | +9.36% | 379.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,938 | ₩14,299 | ₩12,167 | ₩13,603 | -2.41% | 437.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,649 | ₩14,770 | ₩13,106 | ₩13,214 | -9.80% | 404.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,427 | ₩16,460 | ₩14,233 | ₩14,649 | -5.04% | 375.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,608 | ₩17,305 | ₩15,400 | ₩15,534 | -6.46% | 247.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,332 | ₩17,788 | ₩16,071 | ₩16,473 | -4.95% | 628.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,386 | ₩21,115 | ₩16,192 | ₩17,439 | +0.31% | 3764.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,461 | ₩14,676 | ₩11,577 | ₩11,939 | -17.44% | 486.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,736 | ₩16,169 | ₩14,086 | ₩14,676 | -6.73% | 191.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,631 | ₩16,353 | ₩11,349 | ₩15,145 | +30.22% | 689만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,423 | ₩12,140 | ₩10,075 | ₩11,604 | +11.33% | 302.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,617 | ₩12,704 | ₩9,753 | ₩10,236 | -11.89% | 326.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,395 | ₩13,562 | ₩11,121 | ₩11,738 | -5.30% | 575.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,234 | ₩13,194 | ₩11,832 | ₩12,369 | +1.10% | 185.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,127 | ₩13,267 | ₩11,336 | ₩12,060 | -0.55% | 215.9만 |
|---|
| 2025.10.06–2025.10.10 | ₩12,261 | ₩13,254 | ₩12,060 | ₩12,060 | -1.64% | 180.1만 |
|---|
| 2025.09.29–2025.10.03 | ₩11,872 | ₩13,012 | ₩11,172 | ₩12,369 | +4.18% | 300.2만 |
|---|
| 2025.09.22–2025.09.26 | ₩9,954 | ₩12,020 | ₩9,672 | ₩11,859 | +19.14% | 256.7만 |
|---|
| 2025.09.15–2025.09.19 | ₩9,364 | ₩10,262 | ₩8,975 | ₩9,914 | +5.87% | 345.8만 |
|---|
| 2025.09.08–2025.09.12 | ₩10,276 | ₩10,303 | ₩9,042 | ₩9,390 | -8.62% | 206.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩8,586 | ₩10,558 | ₩8,518 | ₩10,276 | +19.69% | 158.3만 |
|---|
| 2025.08.27–2025.08.29 | ₩8,733 | ₩9,189 | ₩8,586 | ₩8,693 | -0.46% | 60.6만 |
|---|