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 | ₩29,761 | ₩29,815 | ₩29,493 | ₩29,587 | -0.58% | 97.1만 |
| 2026.10.08 | ₩29,440 | ₩29,868 | ₩29,252 | ₩29,815 | +1.27% | 151.4만 |
| 2026.10.07 | ₩29,667 | ₩29,801 | ₩29,252 | ₩29,560 | -0.36% | 160.2만 |
| 2026.10.06 | ₩30,390 | ₩30,578 | ₩29,949 | ₩29,989 | -1.32% | 195.4만 |
| 2026.10.05 | ₩30,551 | ₩30,605 | ₩30,136 | ₩30,377 | -0.57% | 153만 |
| 2026.10.02 | ₩30,551 | ₩30,792 | ₩30,283 | ₩30,538 | -0.04% | 189만 |
| 2026.10.01 | ₩29,841 | ₩30,283 | ₩29,306 | ₩30,243 | +1.35% | 205.8만 |
| 2026.09.30 | ₩30,390 | ₩30,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,203 |
| -0.62% |
| 194.4만 |
| 2026.09.29 | ₩30,752 | ₩30,926 | ₩30,203 | ₩30,323 | -1.39% | 187.1만 |
|---|
| 2026.09.28 | ₩31,020 | ₩31,060 | ₩30,671 | ₩30,752 | -0.86% | 180.5만 |
|---|
| 2026.09.25 | ₩31,073 | ₩31,301 | ₩30,926 | ₩31,100 | +0.09% | 216.2만 |
|---|
| 2026.09.24 | ₩30,618 | ₩30,953 | ₩30,364 | ₩30,859 | +0.79% | 128.6만 |
|---|
| 2026.09.23 | ₩30,752 | ₩30,912 | ₩30,430 | ₩30,457 | -0.96% | 162만 |
|---|
| 2026.09.22 | ₩31,327 | ₩31,461 | ₩30,819 | ₩30,819 | -1.62% | 189.8만 |
|---|
| 2026.09.21 | ₩31,354 | ₩31,595 | ₩31,153 | ₩31,167 | -0.60% | 140.7만 |
|---|
| 2026.09.18 | ₩31,153 | ₩31,368 | ₩30,939 | ₩31,327 | +0.56% | 501.4만 |
|---|
| 2026.09.17 | ₩31,662 | ₩31,742 | ₩31,234 | ₩31,314 | -1.10% | 141.4만 |
|---|
| 2026.09.16 | ₩31,716 | ₩31,863 | ₩30,792 | ₩31,408 | -0.97% | 240.1만 |
|---|
| 2026.09.15 | ₩31,783 | ₩32,131 | ₩31,716 | ₩31,796 | +0.04% | 128.4만 |
|---|
| 2026.09.14 | ₩31,582 | ₩31,997 | ₩31,448 | ₩31,796 | +0.68% | 167.9만 |
|---|
| 2026.09.11 | ₩31,890 | ₩31,917 | ₩31,301 | ₩31,595 | -0.92% | 150.5만 |
|---|
| 2026.09.10 | ₩31,314 | ₩31,595 | ₩30,979 | ₩31,595 | +0.90% | 105.7만 |
|---|
| 2026.09.09 | ₩31,488 | ₩31,662 | ₩31,220 | ₩31,341 | -0.47% | 123.7만 |
|---|
| 2026.09.08 | ₩32,091 | ₩32,104 | ₩31,609 | ₩31,622 | -1.46% | 143만 |
|---|
| 2026.09.04 | ₩31,957 | ₩32,332 | ₩31,930 | ₩32,265 | +0.96% | 100.9만 |
|---|
| 2026.09.03 | ₩31,863 | ₩32,198 | ₩31,702 | ₩31,957 | +0.29% | 120.7만 |
|---|
| 2026.09.02 | ₩31,287 | ₩31,997 | ₩31,234 | ₩31,716 | +1.37% | 133.3만 |
|---|
| 2026.09.01 | ₩31,341 | ₩31,568 | ₩30,993 | ₩31,073 | -0.85% | 122.5만 |
|---|
| 2026.08.31 | ₩31,702 | ₩31,702 | ₩31,341 | ₩31,408 | -0.93% | 134.4만 |
|---|
| 2026.08.28 | ₩31,876 | ₩31,997 | ₩31,662 | ₩31,702 | -0.55% | 114.9만 |
|---|
| 2026.08.27 | ₩31,676 | ₩31,850 | ₩31,341 | ₩31,796 | +0.38% | 140.2만 |
|---|
| 2026.08.26 | ₩31,850 | ₩31,930 | ₩31,555 | ₩31,863 | +0.04% | 144.9만 |
|---|
| 2026.08.25 | ₩31,662 | ₩31,729 | ₩31,448 | ₩31,676 | +0.04% | 169.6만 |
|---|
| 2026.08.24 | ₩31,649 | ₩31,997 | ₩31,528 | ₩31,582 | -0.21% | 158.9만 |
|---|
| 2026.08.21 | ₩31,836 | ₩31,983 | ₩31,394 | ₩31,649 | -0.59% | 131.4만 |
|---|
| 2026.08.20 | ₩31,662 | ₩31,823 | ₩31,448 | ₩31,622 | -0.13% | 120.6만 |
|---|
| 2026.08.19 | ₩32,546 | ₩32,613 | ₩31,582 | ₩31,662 | -2.71% | 185만 |
|---|
| 2026.08.18 | ₩32,800 | ₩32,907 | ₩32,398 | ₩32,532 | -0.82% | 133.8만 |
|---|
| 2026.08.17 | ₩32,947 | ₩33,175 | ₩31,983 | ₩32,760 | -0.57% | 152만 |
|---|
| 2026.08.14 | ₩32,800 | ₩33,135 | ₩32,733 | ₩32,988 | +0.57% | 109.2만 |
|---|
| 2026.08.13 | ₩32,733 | ₩33,041 | ₩32,733 | ₩32,827 | +0.29% | 113.3만 |
|---|
| 2026.08.12 | ₩32,586 | ₩32,773 | ₩32,439 | ₩32,666 | +0.25% | 142만 |
|---|
| 2026.08.11 | ₩32,144 | ₩32,492 | ₩32,144 | ₩32,492 | +1.08% | 130.6만 |
|---|
| 2026.08.10 | ₩32,265 | ₩32,573 | ₩32,010 | ₩32,144 | -0.37% | 136.6만 |
|---|
| 2026.08.07 | ₩32,559 | ₩32,639 | ₩32,345 | ₩32,452 | -0.33% | 168.5만 |
|---|
| 2026.08.06 | ₩33,362 | ₩33,389 | ₩32,626 | ₩32,666 | -2.09% | 158.2만 |
|---|
| 2026.08.05 | ₩33,443 | ₩33,510 | ₩33,081 | ₩33,095 | -1.04% | 186.2만 |
|---|
| 2026.08.04 | ₩33,108 | ₩33,550 | ₩32,854 | ₩33,309 | +0.61% | 176.1만 |
|---|
| 2026.08.03 | ₩32,720 | ₩33,148 | ₩32,573 | ₩32,974 | +0.78% | 205.2만 |
|---|
| 2026.07.31 | ₩32,653 | ₩32,854 | ₩32,318 | ₩32,573 | -0.25% | 178.1만 |
|---|
| 2026.07.30 | ₩32,974 | ₩33,148 | ₩32,573 | ₩32,586 | -1.18% | 205.5만 |
|---|
| 2026.07.29 | ₩32,747 | ₩33,014 | ₩32,546 | ₩32,747 | 0.00% | 228.7만 |
|---|
| 2026.07.28 | ₩32,854 | ₩33,162 | ₩32,720 | ₩33,041 | +0.57% | 139.4만 |
|---|
| 2026.07.27 | ₩33,121 | ₩33,349 | ₩32,639 | ₩32,666 | -1.37% | 171.7만 |
|---|
| 2026.07.24 | ₩32,573 | ₩33,081 | ₩32,332 | ₩32,894 | +0.99% | 201만 |
|---|
| 2026.07.23 | ₩33,282 | ₩33,282 | ₩31,796 | ₩32,479 | -2.41% | 239만 |
|---|
| 2026.07.22 | ₩32,947 | ₩32,947 | ₩32,546 | ₩32,720 | -0.69% | 148만 |
|---|
| 2026.07.21 | ₩32,827 | ₩33,081 | ₩32,519 | ₩32,961 | +0.41% | 151.9만 |
|---|
| 2026.07.20 | ₩33,229 | ₩33,336 | ₩32,773 | ₩32,854 | -1.13% | 154.8만 |
|---|
| 2026.07.17 | ₩33,483 | ₩33,751 | ₩32,921 | ₩33,188 | -0.88% | 356.2만 |
|---|
| 2026.07.16 | ₩32,773 | ₩33,777 | ₩32,532 | ₩33,724 | +2.90% | 204.1만 |
|---|
| 2026.07.15 | ₩32,412 | ₩33,001 | ₩32,318 | ₩32,693 | +0.87% | 182.5만 |
|---|
| 2026.07.14 | ₩32,479 | ₩32,639 | ₩32,198 | ₩32,412 | -0.21% | 157.3만 |
|---|
| 2026.07.13 | ₩32,278 | ₩32,465 | ₩32,117 | ₩32,358 | +0.25% | 148.7만 |
|---|
| 2026.07.10 | ₩32,332 | ₩32,599 | ₩32,224 | ₩32,372 | +0.12% | 153.8만 |
|---|
| 2026.07.09 | ₩31,930 | ₩32,546 | ₩31,917 | ₩32,291 | +1.13% | 190.1만 |
|---|
| 2026.07.08 | ₩32,251 | ₩32,332 | ₩31,475 | ₩31,662 | -1.83% | 282만 |
|---|
| 2026.07.07 | ₩32,546 | ₩32,720 | ₩32,251 | ₩32,439 | -0.33% | 217.3만 |
|---|
| 2026.07.06 | ₩32,131 | ₩32,613 | ₩31,863 | ₩32,573 | +1.37% | 176.8만 |
|---|
| 2026.07.02 | ₩32,947 | ₩33,081 | ₩32,077 | ₩32,278 | -2.03% | 170.1만 |
|---|
| 2026.07.01 | ₩32,198 | ₩32,867 | ₩32,024 | ₩32,747 | +1.70% | 214.2만 |
|---|
| 2026.06.30 | ₩32,278 | ₩32,519 | ₩32,077 | ₩32,385 | +0.33% | 170.5만 |
|---|
| 2026.06.29 | ₩32,024 | ₩32,398 | ₩31,983 | ₩32,332 | +0.96% | 239.3만 |
|---|
| 2026.06.26 | ₩32,573 | ₩32,720 | ₩32,318 | ₩32,412 | -0.49% | 472.6만 |
|---|
| 2026.06.25 | ₩32,037 | ₩32,626 | ₩31,809 | ₩32,506 | +1.46% | 149.7만 |
|---|
| 2026.06.24 | ₩31,609 | ₩32,077 | ₩31,515 | ₩31,957 | +1.10% | 260.4만 |
|---|
| 2026.06.23 | ₩30,886 | ₩31,689 | ₩30,765 | ₩31,676 | +2.56% | 251.3만 |
|---|
| 2026.06.22 | ₩30,605 | ₩31,086 | ₩30,564 | ₩30,859 | +0.83% | 140.4만 |
|---|
| 2026.06.18 | ₩30,658 | ₩30,939 | ₩30,430 | ₩30,658 | 0.00% | 413.4만 |
|---|
| 2026.06.17 | ₩30,819 | ₩31,153 | ₩30,069 | ₩30,377 | -1.43% | 270.4만 |
|---|
| 2026.06.16 | ₩30,912 | ₩31,153 | ₩30,685 | ₩30,926 | +0.04% | 205만 |
|---|
| 2026.06.15 | ₩31,327 | ₩31,676 | ₩30,564 | ₩30,658 | -2.14% | 278.1만 |
|---|
| 2026.06.12 | ₩30,993 | ₩31,435 | ₩29,199 | ₩31,274 | +0.91% | 231.2만 |
|---|
| 2026.06.11 | ₩30,564 | ₩30,939 | ₩30,203 | ₩30,792 | +0.74% | 244.6만 |
|---|
| 2026.06.10 | ₩30,203 | ₩30,698 | ₩30,096 | ₩30,417 | +0.71% | 279.4만 |
|---|
| 2026.06.09 | ₩29,748 | ₩30,564 | ₩29,694 | ₩30,123 | +1.26% | 176.9만 |
|---|
| 2026.06.08 | ₩29,453 | ₩29,774 | ₩29,440 | ₩29,520 | +0.23% | 139.7만 |
|---|
| 2026.06.05 | ₩29,386 | ₩29,734 | ₩29,293 | ₩29,386 | 0.00% | 141.1만 |
|---|
| 2026.06.04 | ₩28,918 | ₩29,413 | ₩28,302 | ₩29,346 | +1.48% | 161.7만 |
|---|
| 2026.06.03 | ₩28,864 | ₩28,904 | ₩28,315 | ₩28,436 | -1.48% | 183.9만 |
|---|
| 2026.06.02 | ₩28,489 | ₩29,132 | ₩28,114 | ₩29,038 | +1.93% | 171.3만 |
|---|
| 2026.06.01 | ₩28,757 | ₩28,837 | ₩28,369 | ₩28,556 | -0.70% | 170.5만 |
|---|
| 2026.05.29 | ₩28,811 | ₩29,145 | ₩28,717 | ₩29,038 | +0.79% | 159.5만 |
|---|
| 2026.05.28 | ₩28,797 | ₩28,918 | ₩28,462 | ₩28,877 | +0.28% | 106.7만 |
|---|
| 2026.05.27 | ₩29,145 | ₩29,239 | ₩28,851 | ₩28,918 | -0.78% | 130.6만 |
|---|
| 2026.05.26 | ₩28,851 | ₩29,172 | ₩28,770 | ₩29,145 | +1.02% | 142.8만 |
|---|
| 2026.05.22 | ₩28,770 | ₩28,891 | ₩28,503 | ₩28,703 | -0.23% | 103.3만 |
|---|
| 2026.05.21 | ₩28,516 | ₩28,757 | ₩28,315 | ₩28,650 | +0.47% | 125.3만 |
|---|
| 2026.05.20 | ₩28,047 | ₩28,824 | ₩27,887 | ₩28,663 | +2.20% | 198.7만 |
|---|
| 2026.05.19 | ₩28,007 | ₩28,007 | ₩27,632 | ₩27,914 | -0.33% | 144.1만 |
|---|
| 2026.05.18 | ₩27,740 | ₩28,221 | ₩27,646 | ₩28,034 | +1.06% | 125.6만 |
|---|
| 2026.05.15 | ₩28,034 | ₩28,114 | ₩27,445 | ₩27,646 | -1.38% | 145.5만 |
|---|
| 2026.05.14 | ₩28,034 | ₩28,422 | ₩27,981 | ₩28,128 | +0.33% | 169.6만 |
|---|
| 2026.05.13 | ₩28,208 | ₩28,248 | ₩27,632 | ₩27,673 | -1.90% | 148.5만 |
|---|
| 2026.05.12 | ₩28,315 | ₩28,409 | ₩27,646 | ₩28,288 | -0.09% | 174.9만 |
|---|
| 2026.05.11 | ₩28,824 | ₩28,891 | ₩28,007 | ₩28,248 | -2.00% | 189.6만 |
|---|
| 2026.05.08 | ₩28,837 | ₩28,864 | ₩28,637 | ₩28,784 | -0.19% | 134.9만 |
|---|
| 2026.05.07 | ₩29,212 | ₩29,386 | ₩28,690 | ₩28,717 | -1.70% | 137.8만 |
|---|
| 2026.05.06 | ₩29,199 | ₩29,493 | ₩29,038 | ₩29,172 | -0.09% | 160.8만 |
|---|
| 2026.05.05 | ₩28,396 | ₩29,065 | ₩28,315 | ₩28,891 | +1.74% | 159.7만 |
|---|
| 2026.05.04 | ₩28,650 | ₩29,011 | ₩28,221 | ₩28,382 | -0.93% | 202.2만 |
|---|
| 2026.05.01 | ₩29,011 | ₩29,252 | ₩28,650 | ₩28,944 | -0.23% | 156.4만 |
|---|
| 2026.04.30 | ₩28,556 | ₩29,105 | ₩28,355 | ₩28,904 | +1.22% | 181.3만 |
|---|
| 2026.04.29 | ₩28,998 | ₩29,145 | ₩28,489 | ₩28,637 | -1.25% | 155.5만 |
|---|
| 2026.04.28 | ₩29,587 | ₩29,681 | ₩29,038 | ₩29,092 | -1.67% | 274만 |
|---|
| 2026.04.27 | ₩28,985 | ₩29,426 | ₩28,877 | ₩29,346 | +1.25% | 209.1만 |
|---|
| 2026.04.24 | ₩29,560 | ₩29,560 | ₩28,436 | ₩28,690 | -2.94% | 206.2만 |
|---|
| 2026.04.23 | ₩29,855 | ₩30,109 | ₩28,891 | ₩29,560 | -0.99% | 284.2만 |
|---|
| 2026.04.22 | ₩29,373 | ₩29,748 | ₩29,159 | ₩29,239 | -0.46% | 235.8만 |
|---|
| 2026.04.21 | ₩29,614 | ₩29,815 | ₩29,159 | ₩29,266 | -1.18% | 194.2만 |
|---|
| 2026.04.20 | ₩29,346 | ₩29,895 | ₩28,891 | ₩29,614 | +0.91% | 175.7만 |
|---|
| 2026.04.17 | ₩29,052 | ₩29,962 | ₩29,038 | ₩29,440 | +1.34% | 225.6만 |
|---|
| 2026.04.16 | ₩28,998 | ₩29,226 | ₩28,650 | ₩28,703 | -1.02% | 161.2만 |
|---|
| 2026.04.15 | ₩29,038 | ₩29,239 | ₩28,744 | ₩29,105 | +0.23% | 169.6만 |
|---|
| 2026.04.14 | ₩28,851 | ₩29,212 | ₩28,610 | ₩29,078 | +0.79% | 151.4만 |
|---|
| 2026.04.13 | ₩28,663 | ₩29,038 | ₩28,516 | ₩28,944 | +0.98% | 190.4만 |
|---|
| 2026.04.10 | ₩29,132 | ₩29,172 | ₩28,703 | ₩28,837 | -1.01% | 274만 |
|---|
| 2026.04.09 | ₩28,342 | ₩29,346 | ₩28,329 | ₩29,212 | +3.07% | 167.4만 |
|---|
| 2026.04.08 | ₩28,168 | ₩29,025 | ₩28,168 | ₩28,556 | +1.38% | 185.2만 |
|---|
| 2026.04.07 | ₩27,632 | ₩27,954 | ₩27,552 | ₩27,847 | +0.78% | 194.2만 |
|---|
| 2026.04.06 | ₩27,378 | ₩27,833 | ₩27,298 | ₩27,806 | +1.56% | 213.4만 |
|---|
| 2026.04.02 | ₩27,070 | ₩27,552 | ₩26,843 | ₩27,485 | +1.53% | 161.1만 |
|---|
| 2026.04.01 | ₩26,950 | ₩27,713 | ₩26,950 | ₩27,552 | +2.24% | 253.1만 |
|---|
| 2026.03.31 | ₩26,575 | ₩27,351 | ₩26,535 | ₩27,231 | +2.47% | 625.2만 |
|---|
| 2026.03.30 | ₩26,561 | ₩26,709 | ₩26,307 | ₩26,320 | -0.91% | 182.8만 |
|---|
| 2026.03.27 | ₩26,816 | ₩27,017 | ₩26,240 | ₩26,347 | -1.75% | 189만 |
|---|
| 2026.03.26 | ₩26,762 | ₩27,030 | ₩26,722 | ₩26,990 | +0.85% | 161.9만 |
|---|
| 2026.03.25 | ₩26,990 | ₩27,177 | ₩26,628 | ₩26,909 | -0.30% | 150.7만 |
|---|
| 2026.03.24 | ₩26,414 | ₩27,110 | ₩26,012 | ₩26,789 | +1.42% | 196.6만 |
|---|
| 2026.03.23 | ₩26,843 | ₩27,271 | ₩26,575 | ₩26,588 | -0.95% | 249.9만 |
|---|
| 2026.03.20 | ₩26,053 | ₩26,267 | ₩25,838 | ₩26,267 | +0.82% | 424.8만 |
|---|
| 2026.03.19 | ₩25,611 | ₩26,307 | ₩25,423 | ₩26,039 | +1.67% | 195.7만 |
|---|
| 2026.03.18 | ₩26,187 | ₩26,294 | ₩25,638 | ₩25,731 | -1.74% | 224.2만 |
|---|
| 2026.03.17 | ₩26,628 | ₩26,776 | ₩25,999 | ₩26,240 | -1.46% | 223만 |
|---|
| 2026.03.16 | ₩26,548 | ₩26,749 | ₩26,227 | ₩26,227 | -1.21% | 195만 |
|---|
| 2026.03.13 | ₩26,642 | ₩26,802 | ₩26,079 | ₩26,307 | -1.26% | 251.9만 |
|---|
| 2026.03.12 | ₩26,053 | ₩26,615 | ₩25,986 | ₩26,401 | +1.34% | 186.7만 |
|---|
| 2026.03.11 | ₩26,709 | ₩26,909 | ₩26,307 | ₩26,695 | -0.05% | 155.4만 |
|---|
| 2026.03.10 | ₩26,735 | ₩27,485 | ₩26,428 | ₩26,789 | +0.20% | 230.3만 |
|---|
| 2026.03.09 | ₩26,575 | ₩26,990 | ₩25,705 | ₩26,735 | +0.60% | 276.5만 |
|---|
| 2026.03.06 | ₩26,829 | ₩27,070 | ₩26,347 | ₩27,043 | +0.80% | 223.3만 |
|---|
| 2026.03.05 | ₩27,981 | ₩28,195 | ₩27,271 | ₩27,686 | -1.05% | 236.2만 |
|---|
| 2026.03.04 | ₩27,860 | ₩28,342 | ₩27,699 | ₩28,248 | +1.39% | 220.5만 |
|---|
| 2026.03.03 | ₩27,110 | ₩28,034 | ₩27,057 | ₩27,766 | +2.42% | 207.7만 |
|---|
| 2026.03.02 | ₩26,936 | ₩28,168 | ₩26,682 | ₩27,967 | +3.83% | 154.8만 |
|---|
| 2026.02.27 | ₩28,208 | ₩28,342 | ₩27,070 | ₩27,378 | -2.94% | 292.7만 |
|---|
| 2026.02.26 | ₩28,556 | ₩29,038 | ₩28,315 | ₩28,971 | +1.45% | 174.3만 |
|---|
| 2026.02.25 | ₩28,396 | ₩28,690 | ₩28,235 | ₩28,422 | +0.09% | 143.2만 |
|---|
| 2026.02.24 | ₩28,476 | ₩28,543 | ₩28,088 | ₩28,342 | -0.47% | 146만 |
|---|
| 2026.02.23 | ₩29,882 | ₩30,056 | ₩28,155 | ₩28,462 | -4.75% | 242.7만 |
|---|
| 2026.02.20 | ₩29,467 | ₩30,096 | ₩29,159 | ₩29,975 | +1.73% | 181.6만 |
|---|
| 2026.02.19 | ₩29,266 | ₩29,600 | ₩29,078 | ₩29,453 | +0.64% | 161.6만 |
|---|
| 2026.02.18 | ₩29,641 | ₩30,163 | ₩29,306 | ₩29,453 | -0.63% | 146.5만 |
|---|
| 2026.02.17 | ₩29,520 | ₩29,989 | ₩29,279 | ₩29,614 | +0.32% | 127.8만 |
|---|
| 2026.02.13 | ₩29,373 | ₩29,667 | ₩28,944 | ₩29,493 | +0.41% | 172.4만 |
|---|
| 2026.02.12 | ₩29,895 | ₩30,176 | ₩28,837 | ₩29,346 | -1.84% | 226.3만 |
|---|
| 2026.02.11 | ₩30,364 | ₩30,779 | ₩29,600 | ₩29,694 | -2.20% | 133.4만 |
|---|
| 2026.02.10 | ₩30,390 | ₩30,618 | ₩29,801 | ₩30,230 | -0.53% | 163.9만 |
|---|
| 2026.02.09 | ₩30,350 | ₩30,658 | ₩30,256 | ₩30,417 | +0.22% | 168.5만 |
|---|
| 2026.02.06 | ₩29,989 | ₩30,551 | ₩29,868 | ₩30,457 | +1.56% | 199.1만 |
|---|
| 2026.02.05 | ₩29,426 | ₩29,868 | ₩29,212 | ₩29,815 | +1.32% | 291.4만 |
|---|
| 2026.02.04 | ₩28,985 | ₩29,868 | ₩28,985 | ₩29,533 | +1.89% | 255.3만 |
|---|
| 2026.02.03 | ₩28,155 | ₩28,931 | ₩28,061 | ₩28,904 | +2.66% | 242.9만 |
|---|
| 2026.02.02 | ₩27,606 | ₩28,503 | ₩27,552 | ₩28,155 | +1.99% | 222.5만 |
|---|
| 2026.01.30 | ₩27,485 | ₩27,793 | ₩27,191 | ₩27,646 | +0.58% | 171.9만 |
|---|
| 2026.01.29 | ₩27,231 | ₩27,659 | ₩27,097 | ₩27,632 | +1.47% | 171.4만 |
|---|
| 2026.01.28 | ₩27,271 | ₩27,525 | ₩26,976 | ₩27,043 | -0.83% | 183.1만 |
|---|
| 2026.01.27 | ₩27,338 | ₩27,565 | ₩27,137 | ₩27,284 | -0.20% | 149.2만 |
|---|
| 2026.01.26 | ₩27,110 | ₩27,699 | ₩27,043 | ₩27,351 | +0.89% | 171만 |
|---|
| 2026.01.23 | ₩28,074 | ₩28,248 | ₩26,856 | ₩27,030 | -3.72% | 212.2만 |
|---|
| 2026.01.22 | ₩27,512 | ₩28,436 | ₩27,057 | ₩28,168 | +2.38% | 381.3만 |
|---|
| 2026.01.21 | ₩26,561 | ₩27,592 | ₩26,387 | ₩27,458 | +3.38% | 328.4만 |
|---|
| 2026.01.20 | ₩26,227 | ₩26,762 | ₩26,187 | ₩26,334 | +0.41% | 161.2만 |
|---|
| 2026.01.16 | ₩26,856 | ₩27,057 | ₩26,668 | ₩26,776 | -0.30% | 297.8만 |
|---|
| 2026.01.15 | ₩26,240 | ₩27,043 | ₩26,187 | ₩27,003 | +2.91% | 161.5만 |
|---|
| 2026.01.14 | ₩25,919 | ₩26,401 | ₩25,705 | ₩26,294 | +1.45% | 158.2만 |
|---|
| 2026.01.13 | ₩26,294 | ₩26,334 | ₩25,718 | ₩25,865 | -1.63% | 165.5만 |
|---|
| 2026.01.12 | ₩26,173 | ₩26,374 | ₩26,053 | ₩26,160 | -0.05% | 119.8만 |
|---|
| 2026.01.09 | ₩26,561 | ₩26,883 | ₩26,267 | ₩26,508 | -0.20% | 199.1만 |
|---|
| 2026.01.08 | ₩26,079 | ₩26,936 | ₩26,079 | ₩26,628 | +2.10% | 180만 |
|---|
| 2026.01.07 | ₩26,695 | ₩26,762 | ₩26,146 | ₩26,227 | -1.76% | 136.7만 |
|---|
| 2026.01.06 | ₩26,521 | ₩26,883 | ₩26,361 | ₩26,749 | +0.86% | 161.5만 |
|---|
| 2026.01.05 | ₩26,039 | ₩26,843 | ₩26,039 | ₩26,628 | +2.26% | 145.6만 |
|---|
| 2026.01.02 | ₩25,879 | ₩26,253 | ₩25,557 | ₩26,066 | +0.72% | 144.2만 |
|---|
| 2025.12.31 | ₩26,200 | ₩26,227 | ₩25,852 | ₩25,879 | -1.23% | 149.5만 |
|---|
| 2025.12.30 | ₩26,481 | ₩26,561 | ₩26,294 | ₩26,374 | -0.40% | 116.7만 |
|---|
| 2025.12.29 | ₩26,896 | ₩26,950 | ₩26,508 | ₩26,535 | -1.34% | 87만 |
|---|
| 2025.12.26 | ₩26,963 | ₩27,084 | ₩26,655 | ₩26,869 | -0.35% | 104.5만 |
|---|
| 2025.12.24 | ₩26,976 | ₩27,084 | ₩26,856 | ₩27,030 | +0.20% | 136.1만 |
|---|
| 2025.12.23 | ₩27,057 | ₩27,150 | ₩26,829 | ₩26,963 | -0.35% | 127.1만 |
|---|
| 2025.12.22 | ₩27,030 | ₩27,351 | ₩26,923 | ₩27,084 | +0.20% | 121.4만 |
|---|
| 2025.12.19 | ₩27,191 | ₩27,432 | ₩26,896 | ₩27,030 | -0.59% | 553.2만 |
|---|
| 2025.12.18 | ₩27,445 | ₩27,632 | ₩27,258 | ₩27,351 | -0.34% | 214.5만 |
|---|
| 2025.12.17 | ₩27,030 | ₩27,806 | ₩26,856 | ₩27,271 | +0.89% | 455.6만 |
|---|
| 2025.12.16 | ₩26,628 | ₩26,789 | ₩26,454 | ₩26,655 | +0.10% | 190.1만 |
|---|
| 2025.12.15 | ₩26,896 | ₩26,976 | ₩26,508 | ₩26,655 | -0.90% | 145만 |
|---|
| 2025.12.12 | ₩26,869 | ₩26,896 | ₩26,428 | ₩26,615 | -0.95% | 137만 |
|---|
| 2025.12.11 | ₩26,508 | ₩26,976 | ₩26,508 | ₩26,722 | +0.81% | 166.2만 |
|---|
| 2025.12.10 | ₩25,423 | ₩26,762 | ₩25,423 | ₩26,575 | +4.53% | 201.1만 |
|---|
| 2025.12.09 | ₩25,597 | ₩25,892 | ₩25,343 | ₩25,383 | -0.84% | 122.2만 |
|---|
| 2025.12.08 | ₩25,544 | ₩25,999 | ₩25,437 | ₩25,611 | +0.26% | 206.1만 |
|---|
| 2025.12.05 | ₩25,356 | ₩25,557 | ₩25,249 | ₩25,437 | +0.32% | 125.9만 |
|---|
| 2025.12.04 | ₩25,102 | ₩25,504 | ₩25,008 | ₩25,383 | +1.12% | 145.5만 |
|---|
| 2025.12.03 | ₩24,473 | ₩25,156 | ₩24,460 | ₩25,102 | +2.57% | 197.4만 |
|---|
| 2025.12.02 | ₩24,727 | ₩24,781 | ₩24,379 | ₩24,500 | -0.92% | 171.9만 |
|---|
| 2025.12.01 | ₩24,165 | ₩24,741 | ₩24,165 | ₩24,620 | +1.88% | 175만 |
|---|
| 2025.11.28 | ₩24,500 | ₩24,567 | ₩24,232 | ₩24,299 | -0.82% | 73.4만 |
|---|
| 2025.11.26 | ₩24,553 | ₩24,674 | ₩24,406 | ₩24,433 | -0.49% | 221.3만 |
|---|
| 2025.11.25 | ₩24,004 | ₩24,781 | ₩23,897 | ₩24,486 | +2.01% | 219.6만 |
|---|
| 2025.11.24 | ₩23,241 | ₩23,911 | ₩22,826 | ₩23,763 | +2.25% | 334.8만 |
|---|
| 2025.11.21 | ₩23,188 | ₩24,339 | ₩23,188 | ₩24,044 | +3.70% | 165.7만 |
|---|
| 2025.11.20 | ₩23,522 | ₩23,763 | ₩23,054 | ₩23,121 | -1.71% | 127.8만 |
|---|
| 2025.11.19 | ₩23,094 | ₩23,348 | ₩23,000 | ₩23,295 | +0.87% | 135만 |
|---|
| 2025.11.18 | ₩22,759 | ₩23,255 | ₩22,639 | ₩23,094 | +1.47% | 102.5만 |
|---|
| 2025.11.17 | ₩23,804 | ₩23,804 | ₩22,773 | ₩22,799 | -4.22% | 115.3만 |
|---|
| 2025.11.14 | ₩23,482 | ₩23,857 | ₩23,281 | ₩23,804 | +1.37% | 112.5만 |
|---|
| 2025.11.13 | ₩23,643 | ₩23,924 | ₩23,469 | ₩23,629 | -0.06% | 108.3만 |
|---|
| 2025.11.12 | ₩23,884 | ₩24,205 | ₩23,737 | ₩23,777 | -0.45% | 160.7만 |
|---|
| 2025.11.11 | ₩23,777 | ₩24,004 | ₩23,563 | ₩23,844 | +0.28% | 78.3만 |
|---|
| 2025.11.10 | ₩23,670 | ₩23,830 | ₩23,402 | ₩23,683 | +0.06% | 95.5만 |
|---|
| 2025.11.07 | ₩23,241 | ₩23,616 | ₩23,014 | ₩23,603 | +1.56% | 127.4만 |
|---|
| 2025.11.06 | ₩23,482 | ₩23,710 | ₩23,121 | ₩23,255 | -0.97% | 144만 |
|---|
| 2025.11.05 | ₩23,362 | ₩23,777 | ₩23,107 | ₩23,576 | +0.92% | 122.4만 |
|---|
| 2025.11.04 | ₩23,375 | ₩23,402 | ₩23,081 | ₩23,201 | -0.74% | 164.6만 |
|---|
| 2025.11.03 | ₩23,255 | ₩23,482 | ₩22,866 | ₩23,482 | +0.98% | 135.3만 |
|---|
| 2025.10.31 | ₩23,281 | ₩23,402 | ₩23,054 | ₩23,255 | -0.12% | 199.8만 |
|---|
| 2025.10.30 | ₩23,375 | ₩23,857 | ₩23,375 | ₩23,415 | +0.17% | 141.7만 |
|---|
| 2025.10.29 | ₩24,018 | ₩24,165 | ₩23,268 | ₩23,442 | -2.40% | 147.5만 |
|---|
| 2025.10.28 | ₩23,964 | ₩24,138 | ₩23,737 | ₩24,058 | +0.39% | 111.5만 |
|---|
| 2025.10.27 | ₩24,219 | ₩24,339 | ₩23,978 | ₩24,044 | -0.72% | 110.3만 |
|---|
| 2025.10.24 | ₩23,911 | ₩24,393 | ₩23,857 | ₩24,125 | +0.90% | 185.6만 |
|---|
| 2025.10.23 | ₩23,603 | ₩23,937 | ₩23,388 | ₩23,670 | +0.28% | 206.2만 |
|---|
| 2025.10.22 | ₩23,696 | ₩24,071 | ₩23,362 | ₩23,603 | -0.40% | 368.2만 |
|---|
| 2025.10.21 | ₩23,536 | ₩24,098 | ₩23,482 | ₩23,937 | +1.71% | 335.6만 |
|---|
| 2025.10.20 | ₩23,067 | ₩23,696 | ₩22,947 | ₩23,629 | +2.44% | 186.1만 |
|---|
| 2025.10.17 | ₩22,773 | ₩22,920 | ₩22,572 | ₩22,880 | +0.47% | 278만 |
|---|
| 2025.10.16 | ₩23,603 | ₩23,777 | ₩22,224 | ₩22,478 | -4.76% | 254.1만 |
|---|
| 2025.10.15 | ₩24,540 | ₩24,754 | ₩23,656 | ₩23,723 | -3.33% | 166.8만 |
|---|
| 2025.10.14 | ₩23,496 | ₩24,647 | ₩23,496 | ₩24,406 | +3.87% | 174.3만 |
|---|
| 2025.10.13 | ₩23,522 | ₩23,670 | ₩23,241 | ₩23,643 | +0.51% | 140.9만 |
|---|
| 2025.10.10 | ₩24,714 | ₩24,808 | ₩23,121 | ₩23,174 | -6.23% | 238.5만 |
|---|