시장 데이터를 불러오는 중
전체 종목
Fulton Financial Corporation - Common Stock 과거 주가
Fulton Financial Corporation - Common Stock · FULT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fulton Financial Corporation - Common Stock · FULT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,789 | ₩29,842 | ₩29,521 | ₩29,614 | -0.58% | 97.1만 |
| 2026.10.08 | ₩29,467 | ₩29,896 | ₩29,279 | ₩29,842 | +1.27% | 151.4만 |
| 2026.10.07 | ₩29,695 | ₩29,829 | ₩29,279 | ₩29,588 | -0.36% | 160.2만 |
| 2026.10.06 | ₩30,418 | ₩30,606 | ₩29,976 | ₩30,016 | -1.32% | 195.4만 |
| 2026.10.05 | ₩30,579 | ₩30,633 | ₩30,164 | ₩30,405 | -0.57% | 153만 |
| 2026.10.02 | ₩30,579 | ₩30,820 | ₩30,311 | ₩30,566 | -0.04% | 189만 |
| 2026.10.01 | ₩29,869 | ₩30,311 | ₩29,333 | ₩30,271 | +1.35% | 205.8만 |
| 2026.09.30 | ₩30,418 | ₩30,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,124 |
| ₩30,231 |
| -0.62% |
| 194.4만 |
| 2026.09.29 | ₩30,780 | ₩30,954 | ₩30,231 | ₩30,351 | -1.39% | 187.1만 |
|---|
| 2026.09.28 | ₩31,048 | ₩31,088 | ₩30,700 | ₩30,780 | -0.86% | 180.5만 |
|---|
| 2026.09.25 | ₩31,102 | ₩31,330 | ₩30,954 | ₩31,129 | +0.09% | 216.2만 |
|---|
| 2026.09.24 | ₩30,646 | ₩30,981 | ₩30,392 | ₩30,887 | +0.79% | 128.6만 |
|---|
| 2026.09.23 | ₩30,780 | ₩30,941 | ₩30,459 | ₩30,485 | -0.96% | 162만 |
|---|
| 2026.09.22 | ₩31,356 | ₩31,490 | ₩30,847 | ₩30,847 | -1.62% | 189.8만 |
|---|
| 2026.09.21 | ₩31,383 | ₩31,624 | ₩31,182 | ₩31,196 | -0.60% | 140.7만 |
|---|
| 2026.09.18 | ₩31,182 | ₩31,397 | ₩30,968 | ₩31,356 | +0.56% | 501.4만 |
|---|
| 2026.09.17 | ₩31,691 | ₩31,772 | ₩31,263 | ₩31,343 | -1.10% | 141.4만 |
|---|
| 2026.09.16 | ₩31,745 | ₩31,892 | ₩30,820 | ₩31,437 | -0.97% | 240.1만 |
|---|
| 2026.09.15 | ₩31,812 | ₩32,160 | ₩31,745 | ₩31,825 | +0.04% | 128.4만 |
|---|
| 2026.09.14 | ₩31,611 | ₩32,026 | ₩31,477 | ₩31,825 | +0.68% | 167.9만 |
|---|
| 2026.09.11 | ₩31,919 | ₩31,946 | ₩31,330 | ₩31,624 | -0.92% | 150.5만 |
|---|
| 2026.09.10 | ₩31,343 | ₩31,624 | ₩31,008 | ₩31,624 | +0.90% | 105.7만 |
|---|
| 2026.09.09 | ₩31,517 | ₩31,691 | ₩31,249 | ₩31,370 | -0.47% | 123.7만 |
|---|
| 2026.09.08 | ₩32,120 | ₩32,134 | ₩31,638 | ₩31,651 | -1.46% | 143만 |
|---|
| 2026.09.04 | ₩31,986 | ₩32,361 | ₩31,959 | ₩32,294 | +0.96% | 100.9만 |
|---|
| 2026.09.03 | ₩31,892 | ₩32,227 | ₩31,732 | ₩31,986 | +0.29% | 120.7만 |
|---|
| 2026.09.02 | ₩31,316 | ₩32,026 | ₩31,263 | ₩31,745 | +1.37% | 133.3만 |
|---|
| 2026.09.01 | ₩31,370 | ₩31,598 | ₩31,021 | ₩31,102 | -0.85% | 122.5만 |
|---|
| 2026.08.31 | ₩31,732 | ₩31,732 | ₩31,370 | ₩31,437 | -0.93% | 134.4만 |
|---|
| 2026.08.28 | ₩31,906 | ₩32,026 | ₩31,691 | ₩31,732 | -0.55% | 114.9만 |
|---|
| 2026.08.27 | ₩31,705 | ₩31,879 | ₩31,370 | ₩31,825 | +0.38% | 140.2만 |
|---|
| 2026.08.26 | ₩31,879 | ₩31,959 | ₩31,584 | ₩31,892 | +0.04% | 144.9만 |
|---|
| 2026.08.25 | ₩31,691 | ₩31,758 | ₩31,477 | ₩31,705 | +0.04% | 169.6만 |
|---|
| 2026.08.24 | ₩31,678 | ₩32,026 | ₩31,557 | ₩31,611 | -0.21% | 158.9만 |
|---|
| 2026.08.21 | ₩31,866 | ₩32,013 | ₩31,423 | ₩31,678 | -0.59% | 131.4만 |
|---|
| 2026.08.20 | ₩31,691 | ₩31,852 | ₩31,477 | ₩31,651 | -0.13% | 120.6만 |
|---|
| 2026.08.19 | ₩32,576 | ₩32,643 | ₩31,611 | ₩31,691 | -2.71% | 185만 |
|---|
| 2026.08.18 | ₩32,830 | ₩32,938 | ₩32,428 | ₩32,562 | -0.82% | 133.8만 |
|---|
| 2026.08.17 | ₩32,978 | ₩33,206 | ₩32,013 | ₩32,790 | -0.57% | 152만 |
|---|
| 2026.08.14 | ₩32,830 | ₩33,165 | ₩32,763 | ₩33,018 | +0.57% | 109.2만 |
|---|
| 2026.08.13 | ₩32,763 | ₩33,072 | ₩32,763 | ₩32,857 | +0.29% | 113.3만 |
|---|
| 2026.08.12 | ₩32,616 | ₩32,804 | ₩32,469 | ₩32,696 | +0.25% | 142만 |
|---|
| 2026.08.11 | ₩32,174 | ₩32,522 | ₩32,174 | ₩32,522 | +1.08% | 130.6만 |
|---|
| 2026.08.10 | ₩32,294 | ₩32,603 | ₩32,040 | ₩32,174 | -0.37% | 136.6만 |
|---|
| 2026.08.07 | ₩32,589 | ₩32,670 | ₩32,375 | ₩32,482 | -0.33% | 168.5만 |
|---|
| 2026.08.06 | ₩33,393 | ₩33,420 | ₩32,656 | ₩32,696 | -2.09% | 158.2만 |
|---|
| 2026.08.05 | ₩33,474 | ₩33,541 | ₩33,112 | ₩33,125 | -1.04% | 186.2만 |
|---|
| 2026.08.04 | ₩33,139 | ₩33,581 | ₩32,884 | ₩33,340 | +0.61% | 176.1만 |
|---|
| 2026.08.03 | ₩32,750 | ₩33,179 | ₩32,603 | ₩33,005 | +0.78% | 205.2만 |
|---|
| 2026.07.31 | ₩32,683 | ₩32,884 | ₩32,348 | ₩32,603 | -0.25% | 178.1만 |
|---|
| 2026.07.30 | ₩33,005 | ₩33,179 | ₩32,603 | ₩32,616 | -1.18% | 205.5만 |
|---|
| 2026.07.29 | ₩32,777 | ₩33,045 | ₩32,576 | ₩32,777 | 0.00% | 228.7만 |
|---|
| 2026.07.28 | ₩32,884 | ₩33,192 | ₩32,750 | ₩33,072 | +0.57% | 139.4만 |
|---|
| 2026.07.27 | ₩33,152 | ₩33,380 | ₩32,670 | ₩32,696 | -1.37% | 171.7만 |
|---|
| 2026.07.24 | ₩32,603 | ₩33,112 | ₩32,361 | ₩32,924 | +0.99% | 201만 |
|---|
| 2026.07.23 | ₩33,313 | ₩33,313 | ₩31,825 | ₩32,509 | -2.41% | 239만 |
|---|
| 2026.07.22 | ₩32,978 | ₩32,978 | ₩32,576 | ₩32,750 | -0.69% | 148만 |
|---|
| 2026.07.21 | ₩32,857 | ₩33,112 | ₩32,549 | ₩32,991 | +0.41% | 151.9만 |
|---|
| 2026.07.20 | ₩33,259 | ₩33,366 | ₩32,804 | ₩32,884 | -1.13% | 154.8만 |
|---|
| 2026.07.17 | ₩33,514 | ₩33,782 | ₩32,951 | ₩33,219 | -0.88% | 356.2만 |
|---|
| 2026.07.16 | ₩32,804 | ₩33,809 | ₩32,562 | ₩33,755 | +2.90% | 204.1만 |
|---|
| 2026.07.15 | ₩32,442 | ₩33,031 | ₩32,348 | ₩32,723 | +0.87% | 182.5만 |
|---|
| 2026.07.14 | ₩32,509 | ₩32,670 | ₩32,227 | ₩32,442 | -0.21% | 157.3만 |
|---|
| 2026.07.13 | ₩32,308 | ₩32,495 | ₩32,147 | ₩32,388 | +0.25% | 148.7만 |
|---|
| 2026.07.10 | ₩32,361 | ₩32,629 | ₩32,254 | ₩32,402 | +0.12% | 153.8만 |
|---|
| 2026.07.09 | ₩31,959 | ₩32,576 | ₩31,946 | ₩32,321 | +1.13% | 190.1만 |
|---|
| 2026.07.08 | ₩32,281 | ₩32,361 | ₩31,504 | ₩31,691 | -1.83% | 282만 |
|---|
| 2026.07.07 | ₩32,576 | ₩32,750 | ₩32,281 | ₩32,469 | -0.33% | 217.3만 |
|---|
| 2026.07.06 | ₩32,160 | ₩32,643 | ₩31,892 | ₩32,603 | +1.37% | 176.8만 |
|---|
| 2026.07.02 | ₩32,978 | ₩33,112 | ₩32,107 | ₩32,308 | -2.03% | 170.1만 |
|---|
| 2026.07.01 | ₩32,227 | ₩32,897 | ₩32,053 | ₩32,777 | +1.70% | 214.2만 |
|---|
| 2026.06.30 | ₩32,308 | ₩32,549 | ₩32,107 | ₩32,415 | +0.33% | 170.5만 |
|---|
| 2026.06.29 | ₩32,053 | ₩32,428 | ₩32,013 | ₩32,361 | +0.96% | 239.3만 |
|---|
| 2026.06.26 | ₩32,603 | ₩32,750 | ₩32,348 | ₩32,442 | -0.49% | 472.6만 |
|---|
| 2026.06.25 | ₩32,067 | ₩32,656 | ₩31,839 | ₩32,536 | +1.46% | 149.7만 |
|---|
| 2026.06.24 | ₩31,638 | ₩32,107 | ₩31,544 | ₩31,986 | +1.10% | 260.4만 |
|---|
| 2026.06.23 | ₩30,914 | ₩31,718 | ₩30,794 | ₩31,705 | +2.56% | 251.3만 |
|---|
| 2026.06.22 | ₩30,633 | ₩31,115 | ₩30,593 | ₩30,887 | +0.83% | 140.4만 |
|---|
| 2026.06.18 | ₩30,686 | ₩30,968 | ₩30,459 | ₩30,686 | 0.00% | 413.4만 |
|---|
| 2026.06.17 | ₩30,847 | ₩31,182 | ₩30,097 | ₩30,405 | -1.43% | 270.4만 |
|---|
| 2026.06.16 | ₩30,941 | ₩31,182 | ₩30,713 | ₩30,954 | +0.04% | 205만 |
|---|
| 2026.06.15 | ₩31,356 | ₩31,705 | ₩30,593 | ₩30,686 | -2.14% | 278.1만 |
|---|
| 2026.06.12 | ₩31,021 | ₩31,464 | ₩29,226 | ₩31,303 | +0.91% | 231.2만 |
|---|
| 2026.06.11 | ₩30,593 | ₩30,968 | ₩30,231 | ₩30,820 | +0.74% | 244.6만 |
|---|
| 2026.06.10 | ₩30,231 | ₩30,727 | ₩30,124 | ₩30,445 | +0.71% | 279.4만 |
|---|
| 2026.06.09 | ₩29,775 | ₩30,593 | ₩29,722 | ₩30,150 | +1.26% | 176.9만 |
|---|
| 2026.06.08 | ₩29,480 | ₩29,802 | ₩29,467 | ₩29,547 | +0.23% | 139.7만 |
|---|
| 2026.06.05 | ₩29,413 | ₩29,762 | ₩29,320 | ₩29,413 | 0.00% | 141.1만 |
|---|
| 2026.06.04 | ₩28,944 | ₩29,440 | ₩28,328 | ₩29,373 | +1.48% | 161.7만 |
|---|
| 2026.06.03 | ₩28,891 | ₩28,931 | ₩28,341 | ₩28,462 | -1.48% | 183.9만 |
|---|
| 2026.06.02 | ₩28,516 | ₩29,159 | ₩28,140 | ₩29,065 | +1.93% | 171.3만 |
|---|
| 2026.06.01 | ₩28,784 | ₩28,864 | ₩28,395 | ₩28,583 | -0.70% | 170.5만 |
|---|
| 2026.05.29 | ₩28,837 | ₩29,172 | ₩28,743 | ₩29,065 | +0.79% | 159.5만 |
|---|
| 2026.05.28 | ₩28,824 | ₩28,944 | ₩28,489 | ₩28,904 | +0.28% | 106.7만 |
|---|
| 2026.05.27 | ₩29,172 | ₩29,266 | ₩28,877 | ₩28,944 | -0.78% | 130.6만 |
|---|
| 2026.05.26 | ₩28,877 | ₩29,199 | ₩28,797 | ₩29,172 | +1.02% | 142.8만 |
|---|
| 2026.05.22 | ₩28,797 | ₩28,918 | ₩28,529 | ₩28,730 | -0.23% | 103.3만 |
|---|
| 2026.05.21 | ₩28,542 | ₩28,784 | ₩28,341 | ₩28,676 | +0.47% | 125.3만 |
|---|
| 2026.05.20 | ₩28,073 | ₩28,851 | ₩27,913 | ₩28,690 | +2.20% | 198.7만 |
|---|
| 2026.05.19 | ₩28,033 | ₩28,033 | ₩27,658 | ₩27,939 | -0.33% | 144.1만 |
|---|
| 2026.05.18 | ₩27,765 | ₩28,248 | ₩27,671 | ₩28,060 | +1.06% | 125.6만 |
|---|
| 2026.05.15 | ₩28,060 | ₩28,140 | ₩27,470 | ₩27,671 | -1.38% | 145.5만 |
|---|
| 2026.05.14 | ₩28,060 | ₩28,449 | ₩28,006 | ₩28,154 | +0.33% | 169.6만 |
|---|
| 2026.05.13 | ₩28,234 | ₩28,274 | ₩27,658 | ₩27,698 | -1.90% | 148.5만 |
|---|
| 2026.05.12 | ₩28,341 | ₩28,435 | ₩27,671 | ₩28,315 | -0.09% | 174.9만 |
|---|
| 2026.05.11 | ₩28,851 | ₩28,918 | ₩28,033 | ₩28,274 | -2.00% | 189.6만 |
|---|
| 2026.05.08 | ₩28,864 | ₩28,891 | ₩28,663 | ₩28,810 | -0.19% | 134.9만 |
|---|
| 2026.05.07 | ₩29,239 | ₩29,413 | ₩28,717 | ₩28,743 | -1.70% | 137.8만 |
|---|
| 2026.05.06 | ₩29,226 | ₩29,521 | ₩29,065 | ₩29,199 | -0.09% | 160.8만 |
|---|
| 2026.05.05 | ₩28,422 | ₩29,092 | ₩28,341 | ₩28,918 | +1.74% | 159.7만 |
|---|
| 2026.05.04 | ₩28,676 | ₩29,038 | ₩28,248 | ₩28,408 | -0.93% | 202.2만 |
|---|
| 2026.05.01 | ₩29,038 | ₩29,279 | ₩28,676 | ₩28,971 | -0.23% | 156.4만 |
|---|
| 2026.04.30 | ₩28,583 | ₩29,132 | ₩28,382 | ₩28,931 | +1.22% | 181.3만 |
|---|
| 2026.04.29 | ₩29,025 | ₩29,172 | ₩28,516 | ₩28,663 | -1.25% | 155.5만 |
|---|
| 2026.04.28 | ₩29,614 | ₩29,708 | ₩29,065 | ₩29,119 | -1.67% | 274만 |
|---|
| 2026.04.27 | ₩29,011 | ₩29,454 | ₩28,904 | ₩29,373 | +1.25% | 209.1만 |
|---|
| 2026.04.24 | ₩29,588 | ₩29,588 | ₩28,462 | ₩28,717 | -2.94% | 206.2만 |
|---|
| 2026.04.23 | ₩29,882 | ₩30,137 | ₩28,918 | ₩29,588 | -0.99% | 284.2만 |
|---|
| 2026.04.22 | ₩29,400 | ₩29,775 | ₩29,186 | ₩29,266 | -0.46% | 235.8만 |
|---|
| 2026.04.21 | ₩29,641 | ₩29,842 | ₩29,186 | ₩29,293 | -1.18% | 194.2만 |
|---|
| 2026.04.20 | ₩29,373 | ₩29,923 | ₩28,918 | ₩29,641 | +0.91% | 175.7만 |
|---|
| 2026.04.17 | ₩29,078 | ₩29,990 | ₩29,065 | ₩29,467 | +1.34% | 225.6만 |
|---|
| 2026.04.16 | ₩29,025 | ₩29,253 | ₩28,676 | ₩28,730 | -1.02% | 161.2만 |
|---|
| 2026.04.15 | ₩29,065 | ₩29,266 | ₩28,770 | ₩29,132 | +0.23% | 169.6만 |
|---|
| 2026.04.14 | ₩28,877 | ₩29,239 | ₩28,636 | ₩29,105 | +0.79% | 151.4만 |
|---|
| 2026.04.13 | ₩28,690 | ₩29,065 | ₩28,542 | ₩28,971 | +0.98% | 190.4만 |
|---|
| 2026.04.10 | ₩29,159 | ₩29,199 | ₩28,730 | ₩28,864 | -1.01% | 274만 |
|---|
| 2026.04.09 | ₩28,368 | ₩29,373 | ₩28,355 | ₩29,239 | +3.07% | 167.4만 |
|---|
| 2026.04.08 | ₩28,194 | ₩29,052 | ₩28,194 | ₩28,583 | +1.38% | 185.2만 |
|---|
| 2026.04.07 | ₩27,658 | ₩27,980 | ₩27,578 | ₩27,872 | +0.78% | 194.2만 |
|---|
| 2026.04.06 | ₩27,403 | ₩27,859 | ₩27,323 | ₩27,832 | +1.56% | 213.4만 |
|---|
| 2026.04.02 | ₩27,095 | ₩27,578 | ₩26,867 | ₩27,511 | +1.53% | 161.1만 |
|---|
| 2026.04.01 | ₩26,975 | ₩27,738 | ₩26,975 | ₩27,578 | +2.24% | 253.1만 |
|---|
| 2026.03.31 | ₩26,599 | ₩27,377 | ₩26,559 | ₩27,256 | +2.47% | 625.2만 |
|---|
| 2026.03.30 | ₩26,586 | ₩26,733 | ₩26,331 | ₩26,345 | -0.91% | 182.8만 |
|---|
| 2026.03.27 | ₩26,841 | ₩27,042 | ₩26,264 | ₩26,372 | -1.75% | 189만 |
|---|
| 2026.03.26 | ₩26,787 | ₩27,055 | ₩26,747 | ₩27,015 | +0.85% | 161.9만 |
|---|
| 2026.03.25 | ₩27,015 | ₩27,202 | ₩26,653 | ₩26,934 | -0.30% | 150.7만 |
|---|
| 2026.03.24 | ₩26,439 | ₩27,135 | ₩26,037 | ₩26,814 | +1.42% | 196.6만 |
|---|
| 2026.03.23 | ₩26,867 | ₩27,296 | ₩26,599 | ₩26,613 | -0.95% | 249.9만 |
|---|
| 2026.03.20 | ₩26,077 | ₩26,291 | ₩25,862 | ₩26,291 | +0.82% | 424.8만 |
|---|
| 2026.03.19 | ₩25,635 | ₩26,331 | ₩25,447 | ₩26,063 | +1.67% | 195.7만 |
|---|
| 2026.03.18 | ₩26,211 | ₩26,318 | ₩25,661 | ₩25,755 | -1.74% | 224.2만 |
|---|
| 2026.03.17 | ₩26,653 | ₩26,800 | ₩26,023 | ₩26,264 | -1.46% | 223만 |
|---|
| 2026.03.16 | ₩26,573 | ₩26,774 | ₩26,251 | ₩26,251 | -1.21% | 195만 |
|---|
| 2026.03.13 | ₩26,666 | ₩26,827 | ₩26,104 | ₩26,331 | -1.26% | 251.9만 |
|---|
| 2026.03.12 | ₩26,077 | ₩26,640 | ₩26,010 | ₩26,425 | +1.34% | 186.7만 |
|---|
| 2026.03.11 | ₩26,733 | ₩26,934 | ₩26,331 | ₩26,720 | -0.05% | 155.4만 |
|---|
| 2026.03.10 | ₩26,760 | ₩27,511 | ₩26,452 | ₩26,814 | +0.20% | 230.3만 |
|---|
| 2026.03.09 | ₩26,599 | ₩27,015 | ₩25,728 | ₩26,760 | +0.60% | 276.5만 |
|---|
| 2026.03.06 | ₩26,854 | ₩27,095 | ₩26,372 | ₩27,068 | +0.80% | 223.3만 |
|---|
| 2026.03.05 | ₩28,006 | ₩28,221 | ₩27,296 | ₩27,712 | -1.05% | 236.2만 |
|---|
| 2026.03.04 | ₩27,886 | ₩28,368 | ₩27,725 | ₩28,274 | +1.39% | 220.5만 |
|---|
| 2026.03.03 | ₩27,135 | ₩28,060 | ₩27,082 | ₩27,792 | +2.42% | 207.7만 |
|---|
| 2026.03.02 | ₩26,961 | ₩28,194 | ₩26,707 | ₩27,993 | +3.83% | 154.8만 |
|---|
| 2026.02.27 | ₩28,234 | ₩28,368 | ₩27,095 | ₩27,403 | -2.94% | 292.7만 |
|---|
| 2026.02.26 | ₩28,583 | ₩29,065 | ₩28,341 | ₩28,998 | +1.45% | 174.3만 |
|---|
| 2026.02.25 | ₩28,422 | ₩28,717 | ₩28,261 | ₩28,449 | +0.09% | 143.2만 |
|---|
| 2026.02.24 | ₩28,502 | ₩28,569 | ₩28,114 | ₩28,368 | -0.47% | 146만 |
|---|
| 2026.02.23 | ₩29,909 | ₩30,083 | ₩28,181 | ₩28,489 | -4.75% | 242.7만 |
|---|
| 2026.02.20 | ₩29,494 | ₩30,124 | ₩29,186 | ₩30,003 | +1.73% | 181.6만 |
|---|
| 2026.02.19 | ₩29,293 | ₩29,628 | ₩29,105 | ₩29,480 | +0.64% | 161.6만 |
|---|
| 2026.02.18 | ₩29,668 | ₩30,191 | ₩29,333 | ₩29,480 | -0.63% | 146.5만 |
|---|
| 2026.02.17 | ₩29,547 | ₩30,016 | ₩29,306 | ₩29,641 | +0.32% | 127.8만 |
|---|
| 2026.02.13 | ₩29,400 | ₩29,695 | ₩28,971 | ₩29,521 | +0.41% | 172.4만 |
|---|
| 2026.02.12 | ₩29,923 | ₩30,204 | ₩28,864 | ₩29,373 | -1.84% | 226.3만 |
|---|
| 2026.02.11 | ₩30,392 | ₩30,807 | ₩29,628 | ₩29,722 | -2.20% | 133.4만 |
|---|
| 2026.02.10 | ₩30,418 | ₩30,646 | ₩29,829 | ₩30,258 | -0.53% | 163.9만 |
|---|
| 2026.02.09 | ₩30,378 | ₩30,686 | ₩30,284 | ₩30,445 | +0.22% | 168.5만 |
|---|
| 2026.02.06 | ₩30,016 | ₩30,579 | ₩29,896 | ₩30,485 | +1.56% | 199.1만 |
|---|
| 2026.02.05 | ₩29,454 | ₩29,896 | ₩29,239 | ₩29,842 | +1.32% | 291.4만 |
|---|
| 2026.02.04 | ₩29,011 | ₩29,896 | ₩29,011 | ₩29,561 | +1.89% | 255.3만 |
|---|
| 2026.02.03 | ₩28,181 | ₩28,958 | ₩28,087 | ₩28,931 | +2.66% | 242.9만 |
|---|
| 2026.02.02 | ₩27,631 | ₩28,529 | ₩27,578 | ₩28,181 | +1.99% | 222.5만 |
|---|
| 2026.01.30 | ₩27,511 | ₩27,819 | ₩27,216 | ₩27,671 | +0.58% | 171.9만 |
|---|
| 2026.01.29 | ₩27,256 | ₩27,685 | ₩27,122 | ₩27,658 | +1.47% | 171.4만 |
|---|
| 2026.01.28 | ₩27,296 | ₩27,551 | ₩27,001 | ₩27,068 | -0.83% | 183.1만 |
|---|
| 2026.01.27 | ₩27,363 | ₩27,591 | ₩27,162 | ₩27,310 | -0.20% | 149.2만 |
|---|
| 2026.01.26 | ₩27,135 | ₩27,725 | ₩27,068 | ₩27,377 | +0.89% | 171만 |
|---|
| 2026.01.23 | ₩28,100 | ₩28,274 | ₩26,881 | ₩27,055 | -3.72% | 212.2만 |
|---|
| 2026.01.22 | ₩27,537 | ₩28,462 | ₩27,082 | ₩28,194 | +2.38% | 381.3만 |
|---|
| 2026.01.21 | ₩26,586 | ₩27,618 | ₩26,412 | ₩27,484 | +3.38% | 328.4만 |
|---|
| 2026.01.20 | ₩26,251 | ₩26,787 | ₩26,211 | ₩26,358 | +0.41% | 161.2만 |
|---|
| 2026.01.16 | ₩26,881 | ₩27,082 | ₩26,693 | ₩26,800 | -0.30% | 297.8만 |
|---|
| 2026.01.15 | ₩26,264 | ₩27,068 | ₩26,211 | ₩27,028 | +2.91% | 161.5만 |
|---|
| 2026.01.14 | ₩25,943 | ₩26,425 | ₩25,728 | ₩26,318 | +1.45% | 158.2만 |
|---|
| 2026.01.13 | ₩26,318 | ₩26,358 | ₩25,742 | ₩25,889 | -1.63% | 165.5만 |
|---|
| 2026.01.12 | ₩26,197 | ₩26,398 | ₩26,077 | ₩26,184 | -0.05% | 119.8만 |
|---|
| 2026.01.09 | ₩26,586 | ₩26,908 | ₩26,291 | ₩26,532 | -0.20% | 199.1만 |
|---|
| 2026.01.08 | ₩26,104 | ₩26,961 | ₩26,104 | ₩26,653 | +2.10% | 180만 |
|---|
| 2026.01.07 | ₩26,720 | ₩26,787 | ₩26,171 | ₩26,251 | -1.76% | 136.7만 |
|---|
| 2026.01.06 | ₩26,546 | ₩26,908 | ₩26,385 | ₩26,774 | +0.86% | 161.5만 |
|---|
| 2026.01.05 | ₩26,063 | ₩26,867 | ₩26,063 | ₩26,653 | +2.26% | 145.6만 |
|---|
| 2026.01.02 | ₩25,903 | ₩26,278 | ₩25,581 | ₩26,090 | +0.72% | 144.2만 |
|---|
| 2025.12.31 | ₩26,224 | ₩26,251 | ₩25,876 | ₩25,903 | -1.23% | 149.5만 |
|---|
| 2025.12.30 | ₩26,506 | ₩26,586 | ₩26,318 | ₩26,398 | -0.40% | 116.7만 |
|---|
| 2025.12.29 | ₩26,921 | ₩26,975 | ₩26,532 | ₩26,559 | -1.34% | 87만 |
|---|
| 2025.12.26 | ₩26,988 | ₩27,109 | ₩26,680 | ₩26,894 | -0.35% | 104.5만 |
|---|
| 2025.12.24 | ₩27,001 | ₩27,109 | ₩26,881 | ₩27,055 | +0.20% | 136.1만 |
|---|
| 2025.12.23 | ₩27,082 | ₩27,176 | ₩26,854 | ₩26,988 | -0.35% | 127.1만 |
|---|
| 2025.12.22 | ₩27,055 | ₩27,377 | ₩26,948 | ₩27,109 | +0.20% | 121.4만 |
|---|
| 2025.12.19 | ₩27,216 | ₩27,457 | ₩26,921 | ₩27,055 | -0.59% | 553.2만 |
|---|
| 2025.12.18 | ₩27,470 | ₩27,658 | ₩27,283 | ₩27,377 | -0.34% | 214.5만 |
|---|
| 2025.12.17 | ₩27,055 | ₩27,832 | ₩26,881 | ₩27,296 | +0.89% | 455.6만 |
|---|
| 2025.12.16 | ₩26,653 | ₩26,814 | ₩26,479 | ₩26,680 | +0.10% | 190.1만 |
|---|
| 2025.12.15 | ₩26,921 | ₩27,001 | ₩26,532 | ₩26,680 | -0.90% | 145만 |
|---|
| 2025.12.12 | ₩26,894 | ₩26,921 | ₩26,452 | ₩26,640 | -0.95% | 137만 |
|---|
| 2025.12.11 | ₩26,532 | ₩27,001 | ₩26,532 | ₩26,747 | +0.81% | 166.2만 |
|---|
| 2025.12.10 | ₩25,447 | ₩26,787 | ₩25,447 | ₩26,599 | +4.53% | 201.1만 |
|---|
| 2025.12.09 | ₩25,621 | ₩25,916 | ₩25,367 | ₩25,407 | -0.84% | 122.2만 |
|---|
| 2025.12.08 | ₩25,568 | ₩26,023 | ₩25,460 | ₩25,635 | +0.26% | 206.1만 |
|---|
| 2025.12.05 | ₩25,380 | ₩25,581 | ₩25,273 | ₩25,460 | +0.32% | 125.9만 |
|---|
| 2025.12.04 | ₩25,125 | ₩25,527 | ₩25,032 | ₩25,407 | +1.12% | 145.5만 |
|---|
| 2025.12.03 | ₩24,496 | ₩25,179 | ₩24,482 | ₩25,125 | +2.57% | 197.4만 |
|---|
| 2025.12.02 | ₩24,750 | ₩24,804 | ₩24,402 | ₩24,522 | -0.92% | 171.9만 |
|---|
| 2025.12.01 | ₩24,187 | ₩24,764 | ₩24,187 | ₩24,643 | +1.88% | 175만 |
|---|
| 2025.11.28 | ₩24,522 | ₩24,589 | ₩24,254 | ₩24,321 | -0.82% | 73.4만 |
|---|
| 2025.11.26 | ₩24,576 | ₩24,697 | ₩24,429 | ₩24,455 | -0.49% | 221.3만 |
|---|
| 2025.11.25 | ₩24,027 | ₩24,804 | ₩23,919 | ₩24,509 | +2.01% | 219.6만 |
|---|
| 2025.11.24 | ₩23,263 | ₩23,933 | ₩22,847 | ₩23,785 | +2.25% | 334.8만 |
|---|
| 2025.11.21 | ₩23,209 | ₩24,362 | ₩23,209 | ₩24,067 | +3.70% | 165.7만 |
|---|
| 2025.11.20 | ₩23,544 | ₩23,785 | ₩23,075 | ₩23,142 | -1.71% | 127.8만 |
|---|
| 2025.11.19 | ₩23,115 | ₩23,370 | ₩23,022 | ₩23,316 | +0.87% | 135만 |
|---|
| 2025.11.18 | ₩22,780 | ₩23,276 | ₩22,660 | ₩23,115 | +1.47% | 102.5만 |
|---|
| 2025.11.17 | ₩23,826 | ₩23,826 | ₩22,794 | ₩22,821 | -4.22% | 115.3만 |
|---|
| 2025.11.14 | ₩23,504 | ₩23,879 | ₩23,303 | ₩23,826 | +1.37% | 112.5만 |
|---|
| 2025.11.13 | ₩23,665 | ₩23,946 | ₩23,491 | ₩23,651 | -0.06% | 108.3만 |
|---|
| 2025.11.12 | ₩23,906 | ₩24,228 | ₩23,759 | ₩23,799 | -0.45% | 160.7만 |
|---|
| 2025.11.11 | ₩23,799 | ₩24,027 | ₩23,584 | ₩23,866 | +0.28% | 78.3만 |
|---|
| 2025.11.10 | ₩23,692 | ₩23,852 | ₩23,424 | ₩23,705 | +0.06% | 95.5만 |
|---|
| 2025.11.07 | ₩23,263 | ₩23,638 | ₩23,035 | ₩23,625 | +1.56% | 127.4만 |
|---|
| 2025.11.06 | ₩23,504 | ₩23,732 | ₩23,142 | ₩23,276 | -0.97% | 144만 |
|---|
| 2025.11.05 | ₩23,383 | ₩23,799 | ₩23,129 | ₩23,598 | +0.92% | 122.4만 |
|---|
| 2025.11.04 | ₩23,397 | ₩23,424 | ₩23,102 | ₩23,223 | -0.74% | 164.6만 |
|---|
| 2025.11.03 | ₩23,276 | ₩23,504 | ₩22,888 | ₩23,504 | +0.98% | 135.3만 |
|---|
| 2025.10.31 | ₩23,303 | ₩23,424 | ₩23,075 | ₩23,276 | -0.12% | 199.8만 |
|---|
| 2025.10.30 | ₩23,397 | ₩23,879 | ₩23,397 | ₩23,437 | +0.17% | 141.7만 |
|---|
| 2025.10.29 | ₩24,040 | ₩24,187 | ₩23,290 | ₩23,464 | -2.40% | 147.5만 |
|---|
| 2025.10.28 | ₩23,986 | ₩24,161 | ₩23,759 | ₩24,080 | +0.39% | 111.5만 |
|---|
| 2025.10.27 | ₩24,241 | ₩24,362 | ₩24,000 | ₩24,067 | -0.72% | 110.3만 |
|---|
| 2025.10.24 | ₩23,933 | ₩24,415 | ₩23,879 | ₩24,147 | +0.90% | 185.6만 |
|---|
| 2025.10.23 | ₩23,625 | ₩23,960 | ₩23,410 | ₩23,692 | +0.28% | 206.2만 |
|---|
| 2025.10.22 | ₩23,718 | ₩24,094 | ₩23,383 | ₩23,625 | -0.40% | 368.2만 |
|---|
| 2025.10.21 | ₩23,558 | ₩24,120 | ₩23,504 | ₩23,960 | +1.71% | 335.6만 |
|---|
| 2025.10.20 | ₩23,089 | ₩23,718 | ₩22,968 | ₩23,651 | +2.44% | 186.1만 |
|---|
| 2025.10.17 | ₩22,794 | ₩22,941 | ₩22,593 | ₩22,901 | +0.47% | 278만 |
|---|
| 2025.10.16 | ₩23,625 | ₩23,799 | ₩22,244 | ₩22,499 | -4.76% | 254.1만 |
|---|
| 2025.10.15 | ₩24,563 | ₩24,777 | ₩23,678 | ₩23,745 | -3.33% | 166.8만 |
|---|
| 2025.10.14 | ₩23,517 | ₩24,670 | ₩23,517 | ₩24,429 | +3.87% | 174.3만 |
|---|
| 2025.10.13 | ₩23,544 | ₩23,692 | ₩23,263 | ₩23,665 | +0.51% | 140.9만 |
|---|
| 2025.10.10 | ₩24,737 | ₩24,831 | ₩23,142 | ₩23,196 | -6.23% | 238.5만 |
|---|