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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,961 | ₩5,075 | ₩4,908 | ₩5,055 | +1.89% | 729.1만 |
| 2026.09.28–2026.10.02 | ₩5,028 | ₩5,075 | ₩4,894 | ₩4,948 | -1.60% | 743만 |
| 2026.09.21–2026.09.25 | ₩5,095 | ₩5,176 | ₩4,975 | ₩5,015 | -1.58% | 734.6만 |
| 2026.09.14–2026.09.18 | ₩5,122 | ₩5,122 | ₩5,028 | ₩5,042 | -1.57% | 770.3만 |
| 2026.09.08–2026.09.11 | ₩5,095 | ₩5,162 | ₩5,069 | ₩5,095 | 0.00% | 463.7만 |
| 2026.08.31–2026.09.04 | ₩5,136 | ₩5,250 | ₩5,090 | ₩5,162 | +0.52% | 755.4만 |
| 2026.08.24–2026.08.28 | ₩5,142 | ₩5,216 | ₩5,069 | ₩5,162 | +0.39% | 570.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,283 |
| ₩5,022 |
| ₩5,136 |
| +0.52% |
| 1608.1만 |
| 2026.08.10–2026.08.14 | ₩5,162 | ₩5,189 | ₩4,847 | ₩5,015 | -2.86% | 516.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,867 | ₩5,243 | ₩4,752 | ₩5,216 | +7.16% | 836.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,042 | ₩5,109 | ₩4,653 | ₩4,800 | -4.79% | 757.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,975 | ₩5,109 | ₩4,800 | ₩4,988 | +0.27% | 517.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,693 | ₩5,075 | ₩4,572 | ₩4,894 | +4.29% | 907.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,162 | ₩5,230 | ₩4,566 | ₩4,693 | -9.09% | 1023.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,095 | ₩5,250 | ₩4,834 | ₩5,149 | +1.05% | 728.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,948 | ₩5,384 | ₩4,760 | ₩5,095 | +2.98% | 1738.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,720 | ₩4,975 | ₩4,599 | ₩4,961 | +5.11% | 2593만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,700 | ₩4,881 | ₩4,479 | ₩4,626 | -1.57% | 1360.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,413 | ₩9,413 | ₩3,795 | ₩4,948 | -47.44% | 5029.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,823 | ₩9,480 | ₩8,656 | ₩9,279 | +5.17% | 140만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,971 | ₩9,132 | ₩7,884 | ₩8,810 | -1.79% | 229.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,668 | ₩10,057 | ₩8,890 | ₩8,971 | -7.21% | 270.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,856 | ₩10,231 | ₩9,145 | ₩9,400 | -4.63% | 300.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,037 | ₩10,868 | ₩9,225 | ₩9,869 | -1.67% | 436.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,036 | ₩11,223 | ₩10,030 | ₩10,513 | -4.74% | 394만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,084 | ₩11,217 | ₩10,084 | ₩11,116 | +10.24% | 434.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,741 | ₩11,129 | ₩9,909 | ₩10,124 | -5.74% | 387.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,239 | ₩10,875 | ₩8,676 | ₩10,781 | +16.69% | 695.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,359 | ₩9,601 | ₩8,796 | ₩9,024 | -3.58% | 337.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,419 | ₩10,727 | ₩9,011 | ₩9,078 | -12.87% | 966.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,486 | ₩11,129 | ₩9,842 | ₩10,258 | -2.17% | 459.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,955 | ₩11,465 | ₩10,084 | ₩10,955 | 0.00% | 760.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,857 | ₩15,273 | ₩11,062 | ₩11,237 | -24.37% | 920.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,093 | ₩16,131 | ₩13,744 | ₩14,750 | +4.66% | 339.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,114 | ₩14,978 | ₩12,564 | ₩14,254 | +8.69% | 256.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,415 | ₩14,897 | ₩12,759 | ₩13,060 | -9.40% | 227.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,294 | ₩15,125 | ₩13,925 | ₩14,388 | +0.66% | 254.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,181 | ₩15,132 | ₩13,110 | ₩14,415 | +9.36% | 379.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,932 | ₩14,293 | ₩12,162 | ₩13,597 | -2.41% | 437.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,643 | ₩14,763 | ₩13,101 | ₩13,208 | -9.80% | 404.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,420 | ₩16,453 | ₩14,227 | ₩14,643 | -5.04% | 375.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,600 | ₩17,298 | ₩15,394 | ₩15,528 | -6.46% | 247.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,324 | ₩17,780 | ₩16,064 | ₩16,466 | -4.95% | 628.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,378 | ₩21,106 | ₩16,185 | ₩17,432 | +0.31% | 3764.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,455 | ₩14,669 | ₩11,572 | ₩11,934 | -17.44% | 486.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,729 | ₩16,162 | ₩14,079 | ₩14,669 | -6.73% | 191.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,626 | ₩16,346 | ₩11,344 | ₩15,139 | +30.22% | 689만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,419 | ₩12,135 | ₩10,070 | ₩11,599 | +11.33% | 302.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,612 | ₩12,698 | ₩9,748 | ₩10,231 | -11.89% | 326.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,390 | ₩13,556 | ₩11,116 | ₩11,733 | -5.30% | 575.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,229 | ₩13,188 | ₩11,827 | ₩12,363 | +1.10% | 185.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,122 | ₩13,262 | ₩11,331 | ₩12,055 | -0.55% | 215.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,013 | ₩13,013 | ₩12,055 | ₩12,055 | -7.37% | 34.6만 |
|---|