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 | ₩29,722 | ₩29,776 | ₩29,455 | ₩29,549 | -0.58% | 97.1만 |
| 2026.10.08 | ₩29,402 | ₩29,829 | ₩29,214 | ₩29,776 | +1.27% | 151.4만 |
| 2026.10.07 | ₩29,629 | ₩29,763 | ₩29,214 | ₩29,522 | -0.36% | 160.2만 |
| 2026.10.06 | ₩30,351 | ₩30,538 | ₩29,910 | ₩29,950 | -1.32% | 195.4만 |
| 2026.10.05 | ₩30,511 | ₩30,565 | ₩30,097 | ₩30,337 | -0.57% | 153만 |
| 2026.10.02 | ₩30,511 | ₩30,752 | ₩30,244 | ₩30,498 | -0.04% | 189만 |
| 2026.10.01 | ₩29,803 | ₩30,244 | ₩29,268 | ₩30,204 | +1.35% | 205.8만 |
| 2026.09.30 | ₩30,351 | ₩30,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,164 |
| -0.62% |
| 194.4만 |
| 2026.09.29 | ₩30,712 | ₩30,886 | ₩30,164 | ₩30,284 | -1.39% | 187.1만 |
|---|
| 2026.09.28 | ₩30,979 | ₩31,019 | ₩30,632 | ₩30,712 | -0.86% | 180.5만 |
|---|
| 2026.09.25 | ₩31,033 | ₩31,260 | ₩30,886 | ₩31,059 | +0.09% | 216.2만 |
|---|
| 2026.09.24 | ₩30,578 | ₩30,912 | ₩30,324 | ₩30,819 | +0.79% | 128.6만 |
|---|
| 2026.09.23 | ₩30,712 | ₩30,872 | ₩30,391 | ₩30,418 | -0.96% | 162만 |
|---|
| 2026.09.22 | ₩31,287 | ₩31,420 | ₩30,779 | ₩30,779 | -1.62% | 189.8만 |
|---|
| 2026.09.21 | ₩31,313 | ₩31,554 | ₩31,113 | ₩31,126 | -0.60% | 140.7만 |
|---|
| 2026.09.18 | ₩31,113 | ₩31,327 | ₩30,899 | ₩31,287 | +0.56% | 501.4만 |
|---|
| 2026.09.17 | ₩31,621 | ₩31,701 | ₩31,193 | ₩31,273 | -1.10% | 141.4만 |
|---|
| 2026.09.16 | ₩31,674 | ₩31,822 | ₩30,752 | ₩31,367 | -0.97% | 240.1만 |
|---|
| 2026.09.15 | ₩31,741 | ₩32,089 | ₩31,674 | ₩31,755 | +0.04% | 128.4만 |
|---|
| 2026.09.14 | ₩31,541 | ₩31,955 | ₩31,407 | ₩31,755 | +0.68% | 167.9만 |
|---|
| 2026.09.11 | ₩31,848 | ₩31,875 | ₩31,260 | ₩31,554 | -0.92% | 150.5만 |
|---|
| 2026.09.10 | ₩31,273 | ₩31,554 | ₩30,939 | ₩31,554 | +0.90% | 105.7만 |
|---|
| 2026.09.09 | ₩31,447 | ₩31,621 | ₩31,180 | ₩31,300 | -0.47% | 123.7만 |
|---|
| 2026.09.08 | ₩32,049 | ₩32,062 | ₩31,568 | ₩31,581 | -1.46% | 143만 |
|---|
| 2026.09.04 | ₩31,915 | ₩32,290 | ₩31,888 | ₩32,223 | +0.96% | 100.9만 |
|---|
| 2026.09.03 | ₩31,822 | ₩32,156 | ₩31,661 | ₩31,915 | +0.29% | 120.7만 |
|---|
| 2026.09.02 | ₩31,247 | ₩31,955 | ₩31,193 | ₩31,674 | +1.37% | 133.3만 |
|---|
| 2026.09.01 | ₩31,300 | ₩31,527 | ₩30,952 | ₩31,033 | -0.85% | 122.5만 |
|---|
| 2026.08.31 | ₩31,661 | ₩31,661 | ₩31,300 | ₩31,367 | -0.93% | 134.4만 |
|---|
| 2026.08.28 | ₩31,835 | ₩31,955 | ₩31,621 | ₩31,661 | -0.55% | 114.9만 |
|---|
| 2026.08.27 | ₩31,634 | ₩31,808 | ₩31,300 | ₩31,755 | +0.38% | 140.2만 |
|---|
| 2026.08.26 | ₩31,808 | ₩31,888 | ₩31,514 | ₩31,822 | +0.04% | 144.9만 |
|---|
| 2026.08.25 | ₩31,621 | ₩31,688 | ₩31,407 | ₩31,634 | +0.04% | 169.6만 |
|---|
| 2026.08.24 | ₩31,608 | ₩31,955 | ₩31,487 | ₩31,541 | -0.21% | 158.9만 |
|---|
| 2026.08.21 | ₩31,795 | ₩31,942 | ₩31,354 | ₩31,608 | -0.59% | 131.4만 |
|---|
| 2026.08.20 | ₩31,621 | ₩31,781 | ₩31,407 | ₩31,581 | -0.13% | 120.6만 |
|---|
| 2026.08.19 | ₩32,503 | ₩32,570 | ₩31,541 | ₩31,621 | -2.71% | 185만 |
|---|
| 2026.08.18 | ₩32,757 | ₩32,864 | ₩32,356 | ₩32,490 | -0.82% | 133.8만 |
|---|
| 2026.08.17 | ₩32,905 | ₩33,132 | ₩31,942 | ₩32,717 | -0.57% | 152만 |
|---|
| 2026.08.14 | ₩32,757 | ₩33,092 | ₩32,691 | ₩32,945 | +0.57% | 109.2만 |
|---|
| 2026.08.13 | ₩32,691 | ₩32,998 | ₩32,691 | ₩32,784 | +0.29% | 113.3만 |
|---|
| 2026.08.12 | ₩32,544 | ₩32,731 | ₩32,396 | ₩32,624 | +0.25% | 142만 |
|---|
| 2026.08.11 | ₩32,102 | ₩32,450 | ₩32,102 | ₩32,450 | +1.08% | 130.6만 |
|---|
| 2026.08.10 | ₩32,223 | ₩32,530 | ₩31,969 | ₩32,102 | -0.37% | 136.6만 |
|---|
| 2026.08.07 | ₩32,517 | ₩32,597 | ₩32,303 | ₩32,410 | -0.33% | 168.5만 |
|---|
| 2026.08.06 | ₩33,319 | ₩33,346 | ₩32,584 | ₩32,624 | -2.09% | 158.2만 |
|---|
| 2026.08.05 | ₩33,399 | ₩33,466 | ₩33,038 | ₩33,052 | -1.04% | 186.2만 |
|---|
| 2026.08.04 | ₩33,065 | ₩33,506 | ₩32,811 | ₩33,266 | +0.61% | 176.1만 |
|---|
| 2026.08.03 | ₩32,677 | ₩33,105 | ₩32,530 | ₩32,931 | +0.78% | 205.2만 |
|---|
| 2026.07.31 | ₩32,610 | ₩32,811 | ₩32,276 | ₩32,530 | -0.25% | 178.1만 |
|---|
| 2026.07.30 | ₩32,931 | ₩33,105 | ₩32,530 | ₩32,544 | -1.18% | 205.5만 |
|---|
| 2026.07.29 | ₩32,704 | ₩32,971 | ₩32,503 | ₩32,704 | 0.00% | 228.7만 |
|---|
| 2026.07.28 | ₩32,811 | ₩33,118 | ₩32,677 | ₩32,998 | +0.57% | 139.4만 |
|---|
| 2026.07.27 | ₩33,078 | ₩33,306 | ₩32,597 | ₩32,624 | -1.37% | 171.7만 |
|---|
| 2026.07.24 | ₩32,530 | ₩33,038 | ₩32,290 | ₩32,851 | +0.99% | 201만 |
|---|
| 2026.07.23 | ₩33,239 | ₩33,239 | ₩31,755 | ₩32,437 | -2.41% | 239만 |
|---|
| 2026.07.22 | ₩32,905 | ₩32,905 | ₩32,503 | ₩32,677 | -0.69% | 148만 |
|---|
| 2026.07.21 | ₩32,784 | ₩33,038 | ₩32,477 | ₩32,918 | +0.41% | 151.9만 |
|---|
| 2026.07.20 | ₩33,185 | ₩33,292 | ₩32,731 | ₩32,811 | -1.13% | 154.8만 |
|---|
| 2026.07.17 | ₩33,439 | ₩33,707 | ₩32,878 | ₩33,145 | -0.88% | 356.2만 |
|---|
| 2026.07.16 | ₩32,731 | ₩33,734 | ₩32,490 | ₩33,680 | +2.90% | 204.1만 |
|---|
| 2026.07.15 | ₩32,370 | ₩32,958 | ₩32,276 | ₩32,651 | +0.87% | 182.5만 |
|---|
| 2026.07.14 | ₩32,437 | ₩32,597 | ₩32,156 | ₩32,370 | -0.21% | 157.3만 |
|---|
| 2026.07.13 | ₩32,236 | ₩32,423 | ₩32,076 | ₩32,316 | +0.25% | 148.7만 |
|---|
| 2026.07.10 | ₩32,290 | ₩32,557 | ₩32,183 | ₩32,330 | +0.12% | 153.8만 |
|---|
| 2026.07.09 | ₩31,888 | ₩32,503 | ₩31,875 | ₩32,249 | +1.13% | 190.1만 |
|---|
| 2026.07.08 | ₩32,209 | ₩32,290 | ₩31,434 | ₩31,621 | -1.83% | 282만 |
|---|
| 2026.07.07 | ₩32,503 | ₩32,677 | ₩32,209 | ₩32,396 | -0.33% | 217.3만 |
|---|
| 2026.07.06 | ₩32,089 | ₩32,570 | ₩31,822 | ₩32,530 | +1.37% | 176.8만 |
|---|
| 2026.07.02 | ₩32,905 | ₩33,038 | ₩32,035 | ₩32,236 | -2.03% | 170.1만 |
|---|
| 2026.07.01 | ₩32,156 | ₩32,824 | ₩31,982 | ₩32,704 | +1.70% | 214.2만 |
|---|
| 2026.06.30 | ₩32,236 | ₩32,477 | ₩32,035 | ₩32,343 | +0.33% | 170.5만 |
|---|
| 2026.06.29 | ₩31,982 | ₩32,356 | ₩31,942 | ₩32,290 | +0.96% | 239.3만 |
|---|
| 2026.06.26 | ₩32,530 | ₩32,677 | ₩32,276 | ₩32,370 | -0.49% | 472.6만 |
|---|
| 2026.06.25 | ₩31,995 | ₩32,584 | ₩31,768 | ₩32,463 | +1.46% | 149.7만 |
|---|
| 2026.06.24 | ₩31,568 | ₩32,035 | ₩31,474 | ₩31,915 | +1.10% | 260.4만 |
|---|
| 2026.06.23 | ₩30,846 | ₩31,648 | ₩30,725 | ₩31,634 | +2.56% | 251.3만 |
|---|
| 2026.06.22 | ₩30,565 | ₩31,046 | ₩30,525 | ₩30,819 | +0.83% | 140.4만 |
|---|
| 2026.06.18 | ₩30,618 | ₩30,899 | ₩30,391 | ₩30,618 | 0.00% | 413.4만 |
|---|
| 2026.06.17 | ₩30,779 | ₩31,113 | ₩30,030 | ₩30,337 | -1.43% | 270.4만 |
|---|
| 2026.06.16 | ₩30,872 | ₩31,113 | ₩30,645 | ₩30,886 | +0.04% | 205만 |
|---|
| 2026.06.15 | ₩31,287 | ₩31,634 | ₩30,525 | ₩30,618 | -2.14% | 278.1만 |
|---|
| 2026.06.12 | ₩30,952 | ₩31,394 | ₩29,161 | ₩31,233 | +0.91% | 231.2만 |
|---|
| 2026.06.11 | ₩30,525 | ₩30,899 | ₩30,164 | ₩30,752 | +0.74% | 244.6만 |
|---|
| 2026.06.10 | ₩30,164 | ₩30,658 | ₩30,057 | ₩30,378 | +0.71% | 279.4만 |
|---|
| 2026.06.09 | ₩29,709 | ₩30,525 | ₩29,656 | ₩30,083 | +1.26% | 176.9만 |
|---|
| 2026.06.08 | ₩29,415 | ₩29,736 | ₩29,402 | ₩29,482 | +0.23% | 139.7만 |
|---|
| 2026.06.05 | ₩29,348 | ₩29,696 | ₩29,254 | ₩29,348 | 0.00% | 141.1만 |
|---|
| 2026.06.04 | ₩28,880 | ₩29,375 | ₩28,265 | ₩29,308 | +1.48% | 161.7만 |
|---|
| 2026.06.03 | ₩28,827 | ₩28,867 | ₩28,278 | ₩28,399 | -1.48% | 183.9만 |
|---|
| 2026.06.02 | ₩28,452 | ₩29,094 | ₩28,078 | ₩29,000 | +1.93% | 171.3만 |
|---|
| 2026.06.01 | ₩28,720 | ₩28,800 | ₩28,332 | ₩28,519 | -0.70% | 170.5만 |
|---|
| 2026.05.29 | ₩28,773 | ₩29,107 | ₩28,680 | ₩29,000 | +0.79% | 159.5만 |
|---|
| 2026.05.28 | ₩28,760 | ₩28,880 | ₩28,425 | ₩28,840 | +0.28% | 106.7만 |
|---|
| 2026.05.27 | ₩29,107 | ₩29,201 | ₩28,813 | ₩28,880 | -0.78% | 130.6만 |
|---|
| 2026.05.26 | ₩28,813 | ₩29,134 | ₩28,733 | ₩29,107 | +1.02% | 142.8만 |
|---|
| 2026.05.22 | ₩28,733 | ₩28,853 | ₩28,466 | ₩28,666 | -0.23% | 103.3만 |
|---|
| 2026.05.21 | ₩28,479 | ₩28,720 | ₩28,278 | ₩28,613 | +0.47% | 125.3만 |
|---|
| 2026.05.20 | ₩28,011 | ₩28,786 | ₩27,851 | ₩28,626 | +2.20% | 198.7만 |
|---|
| 2026.05.19 | ₩27,971 | ₩27,971 | ₩27,597 | ₩27,877 | -0.33% | 144.1만 |
|---|
| 2026.05.18 | ₩27,703 | ₩28,185 | ₩27,610 | ₩27,998 | +1.06% | 125.6만 |
|---|
| 2026.05.15 | ₩27,998 | ₩28,078 | ₩27,409 | ₩27,610 | -1.38% | 145.5만 |
|---|
| 2026.05.14 | ₩27,998 | ₩28,385 | ₩27,944 | ₩28,091 | +0.33% | 169.6만 |
|---|
| 2026.05.13 | ₩28,171 | ₩28,212 | ₩27,597 | ₩27,637 | -1.90% | 148.5만 |
|---|
| 2026.05.12 | ₩28,278 | ₩28,372 | ₩27,610 | ₩28,252 | -0.09% | 174.9만 |
|---|
| 2026.05.11 | ₩28,786 | ₩28,853 | ₩27,971 | ₩28,212 | -2.00% | 189.6만 |
|---|
| 2026.05.08 | ₩28,800 | ₩28,827 | ₩28,599 | ₩28,746 | -0.19% | 134.9만 |
|---|
| 2026.05.07 | ₩29,174 | ₩29,348 | ₩28,653 | ₩28,680 | -1.70% | 137.8만 |
|---|
| 2026.05.06 | ₩29,161 | ₩29,455 | ₩29,000 | ₩29,134 | -0.09% | 160.8만 |
|---|
| 2026.05.05 | ₩28,359 | ₩29,027 | ₩28,278 | ₩28,853 | +1.74% | 159.7만 |
|---|
| 2026.05.04 | ₩28,613 | ₩28,974 | ₩28,185 | ₩28,345 | -0.93% | 202.2만 |
|---|
| 2026.05.01 | ₩28,974 | ₩29,214 | ₩28,613 | ₩28,907 | -0.23% | 156.4만 |
|---|
| 2026.04.30 | ₩28,519 | ₩29,067 | ₩28,319 | ₩28,867 | +1.22% | 181.3만 |
|---|
| 2026.04.29 | ₩28,960 | ₩29,107 | ₩28,452 | ₩28,599 | -1.25% | 155.5만 |
|---|
| 2026.04.28 | ₩29,549 | ₩29,642 | ₩29,000 | ₩29,054 | -1.67% | 274만 |
|---|
| 2026.04.27 | ₩28,947 | ₩29,388 | ₩28,840 | ₩29,308 | +1.25% | 209.1만 |
|---|
| 2026.04.24 | ₩29,522 | ₩29,522 | ₩28,399 | ₩28,653 | -2.94% | 206.2만 |
|---|
| 2026.04.23 | ₩29,816 | ₩30,070 | ₩28,853 | ₩29,522 | -0.99% | 284.2만 |
|---|
| 2026.04.22 | ₩29,335 | ₩29,709 | ₩29,121 | ₩29,201 | -0.46% | 235.8만 |
|---|
| 2026.04.21 | ₩29,575 | ₩29,776 | ₩29,121 | ₩29,228 | -1.18% | 194.2만 |
|---|
| 2026.04.20 | ₩29,308 | ₩29,856 | ₩28,853 | ₩29,575 | +0.91% | 175.7만 |
|---|
| 2026.04.17 | ₩29,014 | ₩29,923 | ₩29,000 | ₩29,402 | +1.34% | 225.6만 |
|---|
| 2026.04.16 | ₩28,960 | ₩29,188 | ₩28,613 | ₩28,666 | -1.02% | 161.2만 |
|---|
| 2026.04.15 | ₩29,000 | ₩29,201 | ₩28,706 | ₩29,067 | +0.23% | 169.6만 |
|---|
| 2026.04.14 | ₩28,813 | ₩29,174 | ₩28,573 | ₩29,041 | +0.79% | 151.4만 |
|---|
| 2026.04.13 | ₩28,626 | ₩29,000 | ₩28,479 | ₩28,907 | +0.98% | 190.4만 |
|---|
| 2026.04.10 | ₩29,094 | ₩29,134 | ₩28,666 | ₩28,800 | -1.01% | 274만 |
|---|
| 2026.04.09 | ₩28,305 | ₩29,308 | ₩28,292 | ₩29,174 | +3.07% | 167.4만 |
|---|
| 2026.04.08 | ₩28,131 | ₩28,987 | ₩28,131 | ₩28,519 | +1.38% | 185.2만 |
|---|
| 2026.04.07 | ₩27,597 | ₩27,917 | ₩27,516 | ₩27,810 | +0.78% | 194.2만 |
|---|
| 2026.04.06 | ₩27,342 | ₩27,797 | ₩27,262 | ₩27,770 | +1.56% | 213.4만 |
|---|
| 2026.04.02 | ₩27,035 | ₩27,516 | ₩26,808 | ₩27,449 | +1.53% | 161.1만 |
|---|
| 2026.04.01 | ₩26,915 | ₩27,677 | ₩26,915 | ₩27,516 | +2.24% | 253.1만 |
|---|
| 2026.03.31 | ₩26,540 | ₩27,316 | ₩26,500 | ₩27,195 | +2.47% | 625.2만 |
|---|
| 2026.03.30 | ₩26,527 | ₩26,674 | ₩26,273 | ₩26,286 | -0.91% | 182.8만 |
|---|
| 2026.03.27 | ₩26,781 | ₩26,981 | ₩26,206 | ₩26,313 | -1.75% | 189만 |
|---|
| 2026.03.26 | ₩26,727 | ₩26,995 | ₩26,687 | ₩26,955 | +0.85% | 161.9만 |
|---|
| 2026.03.25 | ₩26,955 | ₩27,142 | ₩26,594 | ₩26,875 | -0.30% | 150.7만 |
|---|
| 2026.03.24 | ₩26,380 | ₩27,075 | ₩25,979 | ₩26,754 | +1.42% | 196.6만 |
|---|
| 2026.03.23 | ₩26,808 | ₩27,236 | ₩26,540 | ₩26,554 | -0.95% | 249.9만 |
|---|
| 2026.03.20 | ₩26,019 | ₩26,233 | ₩25,805 | ₩26,233 | +0.82% | 424.8만 |
|---|
| 2026.03.19 | ₩25,578 | ₩26,273 | ₩25,390 | ₩26,005 | +1.67% | 195.7만 |
|---|
| 2026.03.18 | ₩26,153 | ₩26,259 | ₩25,604 | ₩25,698 | -1.74% | 224.2만 |
|---|
| 2026.03.17 | ₩26,594 | ₩26,741 | ₩25,965 | ₩26,206 | -1.46% | 223만 |
|---|
| 2026.03.16 | ₩26,514 | ₩26,714 | ₩26,193 | ₩26,193 | -1.21% | 195만 |
|---|
| 2026.03.13 | ₩26,607 | ₩26,768 | ₩26,046 | ₩26,273 | -1.26% | 251.9만 |
|---|
| 2026.03.12 | ₩26,019 | ₩26,580 | ₩25,952 | ₩26,366 | +1.34% | 186.7만 |
|---|
| 2026.03.11 | ₩26,674 | ₩26,875 | ₩26,273 | ₩26,661 | -0.05% | 155.4만 |
|---|
| 2026.03.10 | ₩26,701 | ₩27,449 | ₩26,393 | ₩26,754 | +0.20% | 230.3만 |
|---|
| 2026.03.09 | ₩26,540 | ₩26,955 | ₩25,671 | ₩26,701 | +0.60% | 276.5만 |
|---|
| 2026.03.06 | ₩26,794 | ₩27,035 | ₩26,313 | ₩27,008 | +0.80% | 223.3만 |
|---|
| 2026.03.05 | ₩27,944 | ₩28,158 | ₩27,236 | ₩27,650 | -1.05% | 236.2만 |
|---|
| 2026.03.04 | ₩27,824 | ₩28,305 | ₩27,663 | ₩28,212 | +1.39% | 220.5만 |
|---|
| 2026.03.03 | ₩27,075 | ₩27,998 | ₩27,022 | ₩27,730 | +2.42% | 207.7만 |
|---|
| 2026.03.02 | ₩26,901 | ₩28,131 | ₩26,647 | ₩27,931 | +3.83% | 154.8만 |
|---|
| 2026.02.27 | ₩28,171 | ₩28,305 | ₩27,035 | ₩27,342 | -2.94% | 292.7만 |
|---|
| 2026.02.26 | ₩28,519 | ₩29,000 | ₩28,278 | ₩28,934 | +1.45% | 174.3만 |
|---|
| 2026.02.25 | ₩28,359 | ₩28,653 | ₩28,198 | ₩28,385 | +0.09% | 143.2만 |
|---|
| 2026.02.24 | ₩28,439 | ₩28,506 | ₩28,051 | ₩28,305 | -0.47% | 146만 |
|---|
| 2026.02.23 | ₩29,843 | ₩30,017 | ₩28,118 | ₩28,425 | -4.75% | 242.7만 |
|---|
| 2026.02.20 | ₩29,428 | ₩30,057 | ₩29,121 | ₩29,936 | +1.73% | 181.6만 |
|---|
| 2026.02.19 | ₩29,228 | ₩29,562 | ₩29,041 | ₩29,415 | +0.64% | 161.6만 |
|---|
| 2026.02.18 | ₩29,602 | ₩30,124 | ₩29,268 | ₩29,415 | -0.63% | 146.5만 |
|---|
| 2026.02.17 | ₩29,482 | ₩29,950 | ₩29,241 | ₩29,575 | +0.32% | 127.8만 |
|---|
| 2026.02.13 | ₩29,335 | ₩29,629 | ₩28,907 | ₩29,455 | +0.41% | 172.4만 |
|---|
| 2026.02.12 | ₩29,856 | ₩30,137 | ₩28,800 | ₩29,308 | -1.84% | 226.3만 |
|---|
| 2026.02.11 | ₩30,324 | ₩30,739 | ₩29,562 | ₩29,656 | -2.20% | 133.4만 |
|---|
| 2026.02.10 | ₩30,351 | ₩30,578 | ₩29,763 | ₩30,190 | -0.53% | 163.9만 |
|---|
| 2026.02.09 | ₩30,311 | ₩30,618 | ₩30,217 | ₩30,378 | +0.22% | 168.5만 |
|---|
| 2026.02.06 | ₩29,950 | ₩30,511 | ₩29,829 | ₩30,418 | +1.56% | 199.1만 |
|---|
| 2026.02.05 | ₩29,388 | ₩29,829 | ₩29,174 | ₩29,776 | +1.32% | 291.4만 |
|---|
| 2026.02.04 | ₩28,947 | ₩29,829 | ₩28,947 | ₩29,495 | +1.89% | 255.3만 |
|---|
| 2026.02.03 | ₩28,118 | ₩28,893 | ₩28,024 | ₩28,867 | +2.66% | 242.9만 |
|---|
| 2026.02.02 | ₩27,570 | ₩28,466 | ₩27,516 | ₩28,118 | +1.99% | 222.5만 |
|---|
| 2026.01.30 | ₩27,449 | ₩27,757 | ₩27,155 | ₩27,610 | +0.58% | 171.9만 |
|---|
| 2026.01.29 | ₩27,195 | ₩27,623 | ₩27,062 | ₩27,597 | +1.47% | 171.4만 |
|---|
| 2026.01.28 | ₩27,236 | ₩27,490 | ₩26,941 | ₩27,008 | -0.83% | 183.1만 |
|---|
| 2026.01.27 | ₩27,302 | ₩27,530 | ₩27,102 | ₩27,249 | -0.20% | 149.2만 |
|---|
| 2026.01.26 | ₩27,075 | ₩27,663 | ₩27,008 | ₩27,316 | +0.89% | 171만 |
|---|
| 2026.01.23 | ₩28,038 | ₩28,212 | ₩26,821 | ₩26,995 | -3.72% | 212.2만 |
|---|
| 2026.01.22 | ₩27,476 | ₩28,399 | ₩27,022 | ₩28,131 | +2.38% | 381.3만 |
|---|
| 2026.01.21 | ₩26,527 | ₩27,556 | ₩26,353 | ₩27,423 | +3.38% | 328.4만 |
|---|
| 2026.01.20 | ₩26,193 | ₩26,727 | ₩26,153 | ₩26,300 | +0.41% | 161.2만 |
|---|
| 2026.01.16 | ₩26,821 | ₩27,022 | ₩26,634 | ₩26,741 | -0.30% | 297.8만 |
|---|
| 2026.01.15 | ₩26,206 | ₩27,008 | ₩26,153 | ₩26,968 | +2.91% | 161.5만 |
|---|
| 2026.01.14 | ₩25,885 | ₩26,366 | ₩25,671 | ₩26,259 | +1.45% | 158.2만 |
|---|
| 2026.01.13 | ₩26,259 | ₩26,300 | ₩25,685 | ₩25,832 | -1.63% | 165.5만 |
|---|
| 2026.01.12 | ₩26,139 | ₩26,340 | ₩26,019 | ₩26,126 | -0.05% | 119.8만 |
|---|
| 2026.01.09 | ₩26,527 | ₩26,848 | ₩26,233 | ₩26,473 | -0.20% | 199.1만 |
|---|
| 2026.01.08 | ₩26,046 | ₩26,901 | ₩26,046 | ₩26,594 | +2.10% | 180만 |
|---|
| 2026.01.07 | ₩26,661 | ₩26,727 | ₩26,112 | ₩26,193 | -1.76% | 136.7만 |
|---|
| 2026.01.06 | ₩26,487 | ₩26,848 | ₩26,326 | ₩26,714 | +0.86% | 161.5만 |
|---|
| 2026.01.05 | ₩26,005 | ₩26,808 | ₩26,005 | ₩26,594 | +2.26% | 145.6만 |
|---|
| 2026.01.02 | ₩25,845 | ₩26,219 | ₩25,524 | ₩26,032 | +0.72% | 144.2만 |
|---|
| 2025.12.31 | ₩26,166 | ₩26,193 | ₩25,818 | ₩25,845 | -1.23% | 149.5만 |
|---|
| 2025.12.30 | ₩26,447 | ₩26,527 | ₩26,259 | ₩26,340 | -0.40% | 116.7만 |
|---|
| 2025.12.29 | ₩26,861 | ₩26,915 | ₩26,473 | ₩26,500 | -1.34% | 87만 |
|---|
| 2025.12.26 | ₩26,928 | ₩27,048 | ₩26,620 | ₩26,834 | -0.35% | 104.5만 |
|---|
| 2025.12.24 | ₩26,941 | ₩27,048 | ₩26,821 | ₩26,995 | +0.20% | 136.1만 |
|---|
| 2025.12.23 | ₩27,022 | ₩27,115 | ₩26,794 | ₩26,928 | -0.35% | 127.1만 |
|---|
| 2025.12.22 | ₩26,995 | ₩27,316 | ₩26,888 | ₩27,048 | +0.20% | 121.4만 |
|---|
| 2025.12.19 | ₩27,155 | ₩27,396 | ₩26,861 | ₩26,995 | -0.59% | 553.2만 |
|---|
| 2025.12.18 | ₩27,409 | ₩27,597 | ₩27,222 | ₩27,316 | -0.34% | 214.5만 |
|---|
| 2025.12.17 | ₩26,995 | ₩27,770 | ₩26,821 | ₩27,236 | +0.89% | 455.6만 |
|---|
| 2025.12.16 | ₩26,594 | ₩26,754 | ₩26,420 | ₩26,620 | +0.10% | 190.1만 |
|---|
| 2025.12.15 | ₩26,861 | ₩26,941 | ₩26,473 | ₩26,620 | -0.90% | 145만 |
|---|
| 2025.12.12 | ₩26,834 | ₩26,861 | ₩26,393 | ₩26,580 | -0.95% | 137만 |
|---|
| 2025.12.11 | ₩26,473 | ₩26,941 | ₩26,473 | ₩26,687 | +0.81% | 166.2만 |
|---|
| 2025.12.10 | ₩25,390 | ₩26,727 | ₩25,390 | ₩26,540 | +4.53% | 201.1만 |
|---|
| 2025.12.09 | ₩25,564 | ₩25,858 | ₩25,310 | ₩25,350 | -0.84% | 122.2만 |
|---|
| 2025.12.08 | ₩25,511 | ₩25,965 | ₩25,404 | ₩25,578 | +0.26% | 206.1만 |
|---|
| 2025.12.05 | ₩25,324 | ₩25,524 | ₩25,217 | ₩25,404 | +0.32% | 125.9만 |
|---|
| 2025.12.04 | ₩25,070 | ₩25,471 | ₩24,976 | ₩25,350 | +1.12% | 145.5만 |
|---|
| 2025.12.03 | ₩24,441 | ₩25,123 | ₩24,428 | ₩25,070 | +2.57% | 197.4만 |
|---|
| 2025.12.02 | ₩24,695 | ₩24,749 | ₩24,347 | ₩24,468 | -0.92% | 171.9만 |
|---|
| 2025.12.01 | ₩24,134 | ₩24,708 | ₩24,134 | ₩24,588 | +1.88% | 175만 |
|---|
| 2025.11.28 | ₩24,468 | ₩24,535 | ₩24,200 | ₩24,267 | -0.82% | 73.4만 |
|---|
| 2025.11.26 | ₩24,521 | ₩24,642 | ₩24,374 | ₩24,401 | -0.49% | 221.3만 |
|---|
| 2025.11.25 | ₩23,973 | ₩24,749 | ₩23,866 | ₩24,454 | +2.01% | 219.6만 |
|---|
| 2025.11.24 | ₩23,211 | ₩23,880 | ₩22,797 | ₩23,732 | +2.25% | 334.8만 |
|---|
| 2025.11.21 | ₩23,158 | ₩24,307 | ₩23,158 | ₩24,013 | +3.70% | 165.7만 |
|---|
| 2025.11.20 | ₩23,492 | ₩23,732 | ₩23,024 | ₩23,091 | -1.71% | 127.8만 |
|---|
| 2025.11.19 | ₩23,064 | ₩23,318 | ₩22,970 | ₩23,264 | +0.87% | 135만 |
|---|
| 2025.11.18 | ₩22,730 | ₩23,224 | ₩22,609 | ₩23,064 | +1.47% | 102.5만 |
|---|
| 2025.11.17 | ₩23,773 | ₩23,773 | ₩22,743 | ₩22,770 | -4.22% | 115.3만 |
|---|
| 2025.11.14 | ₩23,452 | ₩23,826 | ₩23,251 | ₩23,773 | +1.37% | 112.5만 |
|---|
| 2025.11.13 | ₩23,612 | ₩23,893 | ₩23,438 | ₩23,599 | -0.06% | 108.3만 |
|---|
| 2025.11.12 | ₩23,853 | ₩24,174 | ₩23,706 | ₩23,746 | -0.45% | 160.7만 |
|---|
| 2025.11.11 | ₩23,746 | ₩23,973 | ₩23,532 | ₩23,813 | +0.28% | 78.3만 |
|---|
| 2025.11.10 | ₩23,639 | ₩23,799 | ₩23,371 | ₩23,652 | +0.06% | 95.5만 |
|---|
| 2025.11.07 | ₩23,211 | ₩23,585 | ₩22,984 | ₩23,572 | +1.56% | 127.4만 |
|---|
| 2025.11.06 | ₩23,452 | ₩23,679 | ₩23,091 | ₩23,224 | -0.97% | 144만 |
|---|
| 2025.11.05 | ₩23,331 | ₩23,746 | ₩23,077 | ₩23,545 | +0.92% | 122.4만 |
|---|
| 2025.11.04 | ₩23,345 | ₩23,371 | ₩23,051 | ₩23,171 | -0.74% | 164.6만 |
|---|
| 2025.11.03 | ₩23,224 | ₩23,452 | ₩22,837 | ₩23,452 | +0.98% | 135.3만 |
|---|
| 2025.10.31 | ₩23,251 | ₩23,371 | ₩23,024 | ₩23,224 | -0.12% | 199.8만 |
|---|
| 2025.10.30 | ₩23,345 | ₩23,826 | ₩23,345 | ₩23,385 | +0.17% | 141.7만 |
|---|
| 2025.10.29 | ₩23,986 | ₩24,134 | ₩23,238 | ₩23,412 | -2.40% | 147.5만 |
|---|
| 2025.10.28 | ₩23,933 | ₩24,107 | ₩23,706 | ₩24,027 | +0.39% | 111.5만 |
|---|
| 2025.10.27 | ₩24,187 | ₩24,307 | ₩23,946 | ₩24,013 | -0.72% | 110.3만 |
|---|
| 2025.10.24 | ₩23,880 | ₩24,361 | ₩23,826 | ₩24,093 | +0.90% | 185.6만 |
|---|
| 2025.10.23 | ₩23,572 | ₩23,906 | ₩23,358 | ₩23,639 | +0.28% | 206.2만 |
|---|
| 2025.10.22 | ₩23,666 | ₩24,040 | ₩23,331 | ₩23,572 | -0.40% | 368.2만 |
|---|
| 2025.10.21 | ₩23,505 | ₩24,067 | ₩23,452 | ₩23,906 | +1.71% | 335.6만 |
|---|
| 2025.10.20 | ₩23,037 | ₩23,666 | ₩22,917 | ₩23,599 | +2.44% | 186.1만 |
|---|
| 2025.10.17 | ₩22,743 | ₩22,890 | ₩22,542 | ₩22,850 | +0.47% | 278만 |
|---|
| 2025.10.16 | ₩23,572 | ₩23,746 | ₩22,195 | ₩22,449 | -4.76% | 254.1만 |
|---|
| 2025.10.15 | ₩24,508 | ₩24,722 | ₩23,625 | ₩23,692 | -3.33% | 166.8만 |
|---|
| 2025.10.14 | ₩23,465 | ₩24,615 | ₩23,465 | ₩24,374 | +3.87% | 174.3만 |
|---|
| 2025.10.13 | ₩23,492 | ₩23,639 | ₩23,211 | ₩23,612 | +0.51% | 140.9만 |
|---|
| 2025.10.10 | ₩24,682 | ₩24,775 | ₩23,091 | ₩23,144 | -6.23% | 238.5만 |
|---|