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 | ₩29,737 | ₩29,790 | ₩29,469 | ₩29,563 | -0.58% | 97.1만 |
| 2026.10.08 | ₩29,416 | ₩29,844 | ₩29,228 | ₩29,790 | +1.27% | 151.4만 |
| 2026.10.07 | ₩29,643 | ₩29,777 | ₩29,228 | ₩29,536 | -0.36% | 160.2만 |
| 2026.10.06 | ₩30,365 | ₩30,553 | ₩29,924 | ₩29,964 | -1.32% | 195.4만 |
| 2026.10.05 | ₩30,526 | ₩30,579 | ₩30,111 | ₩30,352 | -0.57% | 153만 |
| 2026.10.02 | ₩30,526 | ₩30,767 | ₩30,258 | ₩30,512 | -0.04% | 189만 |
| 2026.10.01 | ₩29,817 | ₩30,258 | ₩29,282 | ₩30,218 | +1.35% | 205.8만 |
| 2026.09.30 | ₩30,365 | ₩30,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,178 |
| -0.62% |
| 194.4만 |
| 2026.09.29 | ₩30,727 | ₩30,900 | ₩30,178 | ₩30,298 | -1.39% | 187.1만 |
|---|
| 2026.09.28 | ₩30,994 | ₩31,034 | ₩30,646 | ₩30,727 | -0.86% | 180.5만 |
|---|
| 2026.09.25 | ₩31,048 | ₩31,275 | ₩30,900 | ₩31,074 | +0.09% | 216.2만 |
|---|
| 2026.09.24 | ₩30,593 | ₩30,927 | ₩30,339 | ₩30,834 | +0.79% | 128.6만 |
|---|
| 2026.09.23 | ₩30,727 | ₩30,887 | ₩30,405 | ₩30,432 | -0.96% | 162만 |
|---|
| 2026.09.22 | ₩31,302 | ₩31,435 | ₩30,793 | ₩30,793 | -1.62% | 189.8만 |
|---|
| 2026.09.21 | ₩31,328 | ₩31,569 | ₩31,128 | ₩31,141 | -0.60% | 140.7만 |
|---|
| 2026.09.18 | ₩31,128 | ₩31,342 | ₩30,914 | ₩31,302 | +0.56% | 501.4만 |
|---|
| 2026.09.17 | ₩31,636 | ₩31,716 | ₩31,208 | ₩31,288 | -1.10% | 141.4만 |
|---|
| 2026.09.16 | ₩31,690 | ₩31,837 | ₩30,767 | ₩31,382 | -0.97% | 240.1만 |
|---|
| 2026.09.15 | ₩31,757 | ₩32,104 | ₩31,690 | ₩31,770 | +0.04% | 128.4만 |
|---|
| 2026.09.14 | ₩31,556 | ₩31,971 | ₩31,422 | ₩31,770 | +0.68% | 167.9만 |
|---|
| 2026.09.11 | ₩31,864 | ₩31,890 | ₩31,275 | ₩31,569 | -0.92% | 150.5만 |
|---|
| 2026.09.10 | ₩31,288 | ₩31,569 | ₩30,954 | ₩31,569 | +0.90% | 105.7만 |
|---|
| 2026.09.09 | ₩31,462 | ₩31,636 | ₩31,195 | ₩31,315 | -0.47% | 123.7만 |
|---|
| 2026.09.08 | ₩32,064 | ₩32,078 | ₩31,583 | ₩31,596 | -1.46% | 143만 |
|---|
| 2026.09.04 | ₩31,930 | ₩32,305 | ₩31,904 | ₩32,238 | +0.96% | 100.9만 |
|---|
| 2026.09.03 | ₩31,837 | ₩32,171 | ₩31,676 | ₩31,930 | +0.29% | 120.7만 |
|---|
| 2026.09.02 | ₩31,262 | ₩31,971 | ₩31,208 | ₩31,690 | +1.37% | 133.3만 |
|---|
| 2026.09.01 | ₩31,315 | ₩31,542 | ₩30,967 | ₩31,048 | -0.85% | 122.5만 |
|---|
| 2026.08.31 | ₩31,676 | ₩31,676 | ₩31,315 | ₩31,382 | -0.93% | 134.4만 |
|---|
| 2026.08.28 | ₩31,850 | ₩31,971 | ₩31,636 | ₩31,676 | -0.55% | 114.9만 |
|---|
| 2026.08.27 | ₩31,650 | ₩31,823 | ₩31,315 | ₩31,770 | +0.38% | 140.2만 |
|---|
| 2026.08.26 | ₩31,823 | ₩31,904 | ₩31,529 | ₩31,837 | +0.04% | 144.9만 |
|---|
| 2026.08.25 | ₩31,636 | ₩31,703 | ₩31,422 | ₩31,650 | +0.04% | 169.6만 |
|---|
| 2026.08.24 | ₩31,623 | ₩31,971 | ₩31,502 | ₩31,556 | -0.21% | 158.9만 |
|---|
| 2026.08.21 | ₩31,810 | ₩31,957 | ₩31,369 | ₩31,623 | -0.59% | 131.4만 |
|---|
| 2026.08.20 | ₩31,636 | ₩31,797 | ₩31,422 | ₩31,596 | -0.13% | 120.6만 |
|---|
| 2026.08.19 | ₩32,519 | ₩32,586 | ₩31,556 | ₩31,636 | -2.71% | 185만 |
|---|
| 2026.08.18 | ₩32,773 | ₩32,880 | ₩32,372 | ₩32,506 | -0.82% | 133.8만 |
|---|
| 2026.08.17 | ₩32,920 | ₩33,148 | ₩31,957 | ₩32,733 | -0.57% | 152만 |
|---|
| 2026.08.14 | ₩32,773 | ₩33,108 | ₩32,706 | ₩32,960 | +0.57% | 109.2만 |
|---|
| 2026.08.13 | ₩32,706 | ₩33,014 | ₩32,706 | ₩32,800 | +0.29% | 113.3만 |
|---|
| 2026.08.12 | ₩32,559 | ₩32,746 | ₩32,412 | ₩32,639 | +0.25% | 142만 |
|---|
| 2026.08.11 | ₩32,118 | ₩32,465 | ₩32,118 | ₩32,465 | +1.08% | 130.6만 |
|---|
| 2026.08.10 | ₩32,238 | ₩32,546 | ₩31,984 | ₩32,118 | -0.37% | 136.6만 |
|---|
| 2026.08.07 | ₩32,532 | ₩32,613 | ₩32,318 | ₩32,425 | -0.33% | 168.5만 |
|---|
| 2026.08.06 | ₩33,335 | ₩33,362 | ₩32,599 | ₩32,639 | -2.09% | 158.2만 |
|---|
| 2026.08.05 | ₩33,415 | ₩33,482 | ₩33,054 | ₩33,067 | -1.04% | 186.2만 |
|---|
| 2026.08.04 | ₩33,081 | ₩33,522 | ₩32,827 | ₩33,281 | +0.61% | 176.1만 |
|---|
| 2026.08.03 | ₩32,693 | ₩33,121 | ₩32,546 | ₩32,947 | +0.78% | 205.2만 |
|---|
| 2026.07.31 | ₩32,626 | ₩32,827 | ₩32,292 | ₩32,546 | -0.25% | 178.1만 |
|---|
| 2026.07.30 | ₩32,947 | ₩33,121 | ₩32,546 | ₩32,559 | -1.18% | 205.5만 |
|---|
| 2026.07.29 | ₩32,720 | ₩32,987 | ₩32,519 | ₩32,720 | 0.00% | 228.7만 |
|---|
| 2026.07.28 | ₩32,827 | ₩33,134 | ₩32,693 | ₩33,014 | +0.57% | 139.4만 |
|---|
| 2026.07.27 | ₩33,094 | ₩33,322 | ₩32,613 | ₩32,639 | -1.37% | 171.7만 |
|---|
| 2026.07.24 | ₩32,546 | ₩33,054 | ₩32,305 | ₩32,867 | +0.99% | 201만 |
|---|
| 2026.07.23 | ₩33,255 | ₩33,255 | ₩31,770 | ₩32,452 | -2.41% | 239만 |
|---|
| 2026.07.22 | ₩32,920 | ₩32,920 | ₩32,519 | ₩32,693 | -0.69% | 148만 |
|---|
| 2026.07.21 | ₩32,800 | ₩33,054 | ₩32,492 | ₩32,934 | +0.41% | 151.9만 |
|---|
| 2026.07.20 | ₩33,201 | ₩33,308 | ₩32,746 | ₩32,827 | -1.13% | 154.8만 |
|---|
| 2026.07.17 | ₩33,455 | ₩33,723 | ₩32,894 | ₩33,161 | -0.88% | 356.2만 |
|---|
| 2026.07.16 | ₩32,746 | ₩33,750 | ₩32,506 | ₩33,696 | +2.90% | 204.1만 |
|---|
| 2026.07.15 | ₩32,385 | ₩32,974 | ₩32,292 | ₩32,666 | +0.87% | 182.5만 |
|---|
| 2026.07.14 | ₩32,452 | ₩32,613 | ₩32,171 | ₩32,385 | -0.21% | 157.3만 |
|---|
| 2026.07.13 | ₩32,251 | ₩32,439 | ₩32,091 | ₩32,332 | +0.25% | 148.7만 |
|---|
| 2026.07.10 | ₩32,305 | ₩32,573 | ₩32,198 | ₩32,345 | +0.12% | 153.8만 |
|---|
| 2026.07.09 | ₩31,904 | ₩32,519 | ₩31,890 | ₩32,265 | +1.13% | 190.1만 |
|---|
| 2026.07.08 | ₩32,225 | ₩32,305 | ₩31,449 | ₩31,636 | -1.83% | 282만 |
|---|
| 2026.07.07 | ₩32,519 | ₩32,693 | ₩32,225 | ₩32,412 | -0.33% | 217.3만 |
|---|
| 2026.07.06 | ₩32,104 | ₩32,586 | ₩31,837 | ₩32,546 | +1.37% | 176.8만 |
|---|
| 2026.07.02 | ₩32,920 | ₩33,054 | ₩32,051 | ₩32,251 | -2.03% | 170.1만 |
|---|
| 2026.07.01 | ₩32,171 | ₩32,840 | ₩31,997 | ₩32,720 | +1.70% | 214.2만 |
|---|
| 2026.06.30 | ₩32,251 | ₩32,492 | ₩32,051 | ₩32,358 | +0.33% | 170.5만 |
|---|
| 2026.06.29 | ₩31,997 | ₩32,372 | ₩31,957 | ₩32,305 | +0.96% | 239.3만 |
|---|
| 2026.06.26 | ₩32,546 | ₩32,693 | ₩32,292 | ₩32,385 | -0.49% | 472.6만 |
|---|
| 2026.06.25 | ₩32,011 | ₩32,599 | ₩31,783 | ₩32,479 | +1.46% | 149.7만 |
|---|
| 2026.06.24 | ₩31,583 | ₩32,051 | ₩31,489 | ₩31,930 | +1.10% | 260.4만 |
|---|
| 2026.06.23 | ₩30,860 | ₩31,663 | ₩30,740 | ₩31,650 | +2.56% | 251.3만 |
|---|
| 2026.06.22 | ₩30,579 | ₩31,061 | ₩30,539 | ₩30,834 | +0.83% | 140.4만 |
|---|
| 2026.06.18 | ₩30,633 | ₩30,914 | ₩30,405 | ₩30,633 | 0.00% | 413.4만 |
|---|
| 2026.06.17 | ₩30,793 | ₩31,128 | ₩30,044 | ₩30,352 | -1.43% | 270.4만 |
|---|
| 2026.06.16 | ₩30,887 | ₩31,128 | ₩30,660 | ₩30,900 | +0.04% | 205만 |
|---|
| 2026.06.15 | ₩31,302 | ₩31,650 | ₩30,539 | ₩30,633 | -2.14% | 278.1만 |
|---|
| 2026.06.12 | ₩30,967 | ₩31,409 | ₩29,175 | ₩31,248 | +0.91% | 231.2만 |
|---|
| 2026.06.11 | ₩30,539 | ₩30,914 | ₩30,178 | ₩30,767 | +0.74% | 244.6만 |
|---|
| 2026.06.10 | ₩30,178 | ₩30,673 | ₩30,071 | ₩30,392 | +0.71% | 279.4만 |
|---|
| 2026.06.09 | ₩29,723 | ₩30,539 | ₩29,670 | ₩30,098 | +1.26% | 176.9만 |
|---|
| 2026.06.08 | ₩29,429 | ₩29,750 | ₩29,416 | ₩29,496 | +0.23% | 139.7만 |
|---|
| 2026.06.05 | ₩29,362 | ₩29,710 | ₩29,268 | ₩29,362 | 0.00% | 141.1만 |
|---|
| 2026.06.04 | ₩28,894 | ₩29,389 | ₩28,279 | ₩29,322 | +1.48% | 161.7만 |
|---|
| 2026.06.03 | ₩28,840 | ₩28,881 | ₩28,292 | ₩28,412 | -1.48% | 183.9만 |
|---|
| 2026.06.02 | ₩28,466 | ₩29,108 | ₩28,091 | ₩29,014 | +1.93% | 171.3만 |
|---|
| 2026.06.01 | ₩28,733 | ₩28,814 | ₩28,345 | ₩28,533 | -0.70% | 170.5만 |
|---|
| 2026.05.29 | ₩28,787 | ₩29,121 | ₩28,693 | ₩29,014 | +0.79% | 159.5만 |
|---|
| 2026.05.28 | ₩28,773 | ₩28,894 | ₩28,439 | ₩28,854 | +0.28% | 106.7만 |
|---|
| 2026.05.27 | ₩29,121 | ₩29,215 | ₩28,827 | ₩28,894 | -0.78% | 130.6만 |
|---|
| 2026.05.26 | ₩28,827 | ₩29,148 | ₩28,747 | ₩29,121 | +1.02% | 142.8만 |
|---|
| 2026.05.22 | ₩28,747 | ₩28,867 | ₩28,479 | ₩28,680 | -0.23% | 103.3만 |
|---|
| 2026.05.21 | ₩28,493 | ₩28,733 | ₩28,292 | ₩28,626 | +0.47% | 125.3만 |
|---|
| 2026.05.20 | ₩28,024 | ₩28,800 | ₩27,864 | ₩28,640 | +2.20% | 198.7만 |
|---|
| 2026.05.19 | ₩27,984 | ₩27,984 | ₩27,610 | ₩27,891 | -0.33% | 144.1만 |
|---|
| 2026.05.18 | ₩27,717 | ₩28,198 | ₩27,623 | ₩28,011 | +1.06% | 125.6만 |
|---|
| 2026.05.15 | ₩28,011 | ₩28,091 | ₩27,422 | ₩27,623 | -1.38% | 145.5만 |
|---|
| 2026.05.14 | ₩28,011 | ₩28,399 | ₩27,958 | ₩28,105 | +0.33% | 169.6만 |
|---|
| 2026.05.13 | ₩28,185 | ₩28,225 | ₩27,610 | ₩27,650 | -1.90% | 148.5만 |
|---|
| 2026.05.12 | ₩28,292 | ₩28,386 | ₩27,623 | ₩28,265 | -0.09% | 174.9만 |
|---|
| 2026.05.11 | ₩28,800 | ₩28,867 | ₩27,984 | ₩28,225 | -2.00% | 189.6만 |
|---|
| 2026.05.08 | ₩28,814 | ₩28,840 | ₩28,613 | ₩28,760 | -0.19% | 134.9만 |
|---|
| 2026.05.07 | ₩29,188 | ₩29,362 | ₩28,666 | ₩28,693 | -1.70% | 137.8만 |
|---|
| 2026.05.06 | ₩29,175 | ₩29,469 | ₩29,014 | ₩29,148 | -0.09% | 160.8만 |
|---|
| 2026.05.05 | ₩28,372 | ₩29,041 | ₩28,292 | ₩28,867 | +1.74% | 159.7만 |
|---|
| 2026.05.04 | ₩28,626 | ₩28,988 | ₩28,198 | ₩28,359 | -0.93% | 202.2만 |
|---|
| 2026.05.01 | ₩28,988 | ₩29,228 | ₩28,626 | ₩28,921 | -0.23% | 156.4만 |
|---|
| 2026.04.30 | ₩28,533 | ₩29,081 | ₩28,332 | ₩28,881 | +1.22% | 181.3만 |
|---|
| 2026.04.29 | ₩28,974 | ₩29,121 | ₩28,466 | ₩28,613 | -1.25% | 155.5만 |
|---|
| 2026.04.28 | ₩29,563 | ₩29,656 | ₩29,014 | ₩29,068 | -1.67% | 274만 |
|---|
| 2026.04.27 | ₩28,961 | ₩29,402 | ₩28,854 | ₩29,322 | +1.25% | 209.1만 |
|---|
| 2026.04.24 | ₩29,536 | ₩29,536 | ₩28,412 | ₩28,666 | -2.94% | 206.2만 |
|---|
| 2026.04.23 | ₩29,830 | ₩30,084 | ₩28,867 | ₩29,536 | -0.99% | 284.2만 |
|---|
| 2026.04.22 | ₩29,349 | ₩29,723 | ₩29,135 | ₩29,215 | -0.46% | 235.8만 |
|---|
| 2026.04.21 | ₩29,589 | ₩29,790 | ₩29,135 | ₩29,242 | -1.18% | 194.2만 |
|---|
| 2026.04.20 | ₩29,322 | ₩29,870 | ₩28,867 | ₩29,589 | +0.91% | 175.7만 |
|---|
| 2026.04.17 | ₩29,028 | ₩29,937 | ₩29,014 | ₩29,416 | +1.34% | 225.6만 |
|---|
| 2026.04.16 | ₩28,974 | ₩29,202 | ₩28,626 | ₩28,680 | -1.02% | 161.2만 |
|---|
| 2026.04.15 | ₩29,014 | ₩29,215 | ₩28,720 | ₩29,081 | +0.23% | 169.6만 |
|---|
| 2026.04.14 | ₩28,827 | ₩29,188 | ₩28,586 | ₩29,054 | +0.79% | 151.4만 |
|---|
| 2026.04.13 | ₩28,640 | ₩29,014 | ₩28,493 | ₩28,921 | +0.98% | 190.4만 |
|---|
| 2026.04.10 | ₩29,108 | ₩29,148 | ₩28,680 | ₩28,814 | -1.01% | 274만 |
|---|
| 2026.04.09 | ₩28,319 | ₩29,322 | ₩28,305 | ₩29,188 | +3.07% | 167.4만 |
|---|
| 2026.04.08 | ₩28,145 | ₩29,001 | ₩28,145 | ₩28,533 | +1.38% | 185.2만 |
|---|
| 2026.04.07 | ₩27,610 | ₩27,931 | ₩27,529 | ₩27,824 | +0.78% | 194.2만 |
|---|
| 2026.04.06 | ₩27,356 | ₩27,810 | ₩27,275 | ₩27,784 | +1.56% | 213.4만 |
|---|
| 2026.04.02 | ₩27,048 | ₩27,529 | ₩26,820 | ₩27,463 | +1.53% | 161.1만 |
|---|
| 2026.04.01 | ₩26,927 | ₩27,690 | ₩26,927 | ₩27,529 | +2.24% | 253.1만 |
|---|
| 2026.03.31 | ₩26,553 | ₩27,329 | ₩26,513 | ₩27,208 | +2.47% | 625.2만 |
|---|
| 2026.03.30 | ₩26,540 | ₩26,687 | ₩26,285 | ₩26,299 | -0.91% | 182.8만 |
|---|
| 2026.03.27 | ₩26,794 | ₩26,994 | ₩26,219 | ₩26,326 | -1.75% | 189만 |
|---|
| 2026.03.26 | ₩26,740 | ₩27,008 | ₩26,700 | ₩26,968 | +0.85% | 161.9만 |
|---|
| 2026.03.25 | ₩26,968 | ₩27,155 | ₩26,606 | ₩26,887 | -0.30% | 150.7만 |
|---|
| 2026.03.24 | ₩26,392 | ₩27,088 | ₩25,991 | ₩26,767 | +1.42% | 196.6만 |
|---|
| 2026.03.23 | ₩26,820 | ₩27,249 | ₩26,553 | ₩26,566 | -0.95% | 249.9만 |
|---|
| 2026.03.20 | ₩26,031 | ₩26,245 | ₩25,817 | ₩26,245 | +0.82% | 424.8만 |
|---|
| 2026.03.19 | ₩25,590 | ₩26,285 | ₩25,403 | ₩26,018 | +1.67% | 195.7만 |
|---|
| 2026.03.18 | ₩26,165 | ₩26,272 | ₩25,617 | ₩25,710 | -1.74% | 224.2만 |
|---|
| 2026.03.17 | ₩26,606 | ₩26,754 | ₩25,978 | ₩26,219 | -1.46% | 223만 |
|---|
| 2026.03.16 | ₩26,526 | ₩26,727 | ₩26,205 | ₩26,205 | -1.21% | 195만 |
|---|
| 2026.03.13 | ₩26,620 | ₩26,780 | ₩26,058 | ₩26,285 | -1.26% | 251.9만 |
|---|
| 2026.03.12 | ₩26,031 | ₩26,593 | ₩25,964 | ₩26,379 | +1.34% | 186.7만 |
|---|
| 2026.03.11 | ₩26,687 | ₩26,887 | ₩26,285 | ₩26,673 | -0.05% | 155.4만 |
|---|
| 2026.03.10 | ₩26,713 | ₩27,463 | ₩26,406 | ₩26,767 | +0.20% | 230.3만 |
|---|
| 2026.03.09 | ₩26,553 | ₩26,968 | ₩25,683 | ₩26,713 | +0.60% | 276.5만 |
|---|
| 2026.03.06 | ₩26,807 | ₩27,048 | ₩26,326 | ₩27,021 | +0.80% | 223.3만 |
|---|
| 2026.03.05 | ₩27,958 | ₩28,172 | ₩27,249 | ₩27,663 | -1.05% | 236.2만 |
|---|
| 2026.03.04 | ₩27,837 | ₩28,319 | ₩27,677 | ₩28,225 | +1.39% | 220.5만 |
|---|
| 2026.03.03 | ₩27,088 | ₩28,011 | ₩27,035 | ₩27,743 | +2.42% | 207.7만 |
|---|
| 2026.03.02 | ₩26,914 | ₩28,145 | ₩26,660 | ₩27,944 | +3.83% | 154.8만 |
|---|
| 2026.02.27 | ₩28,185 | ₩28,319 | ₩27,048 | ₩27,356 | -2.94% | 292.7만 |
|---|
| 2026.02.26 | ₩28,533 | ₩29,014 | ₩28,292 | ₩28,947 | +1.45% | 174.3만 |
|---|
| 2026.02.25 | ₩28,372 | ₩28,666 | ₩28,212 | ₩28,399 | +0.09% | 143.2만 |
|---|
| 2026.02.24 | ₩28,452 | ₩28,519 | ₩28,065 | ₩28,319 | -0.47% | 146만 |
|---|
| 2026.02.23 | ₩29,857 | ₩30,031 | ₩28,131 | ₩28,439 | -4.75% | 242.7만 |
|---|
| 2026.02.20 | ₩29,442 | ₩30,071 | ₩29,135 | ₩29,951 | +1.73% | 181.6만 |
|---|
| 2026.02.19 | ₩29,242 | ₩29,576 | ₩29,054 | ₩29,429 | +0.64% | 161.6만 |
|---|
| 2026.02.18 | ₩29,616 | ₩30,138 | ₩29,282 | ₩29,429 | -0.63% | 146.5만 |
|---|
| 2026.02.17 | ₩29,496 | ₩29,964 | ₩29,255 | ₩29,589 | +0.32% | 127.8만 |
|---|
| 2026.02.13 | ₩29,349 | ₩29,643 | ₩28,921 | ₩29,469 | +0.41% | 172.4만 |
|---|
| 2026.02.12 | ₩29,870 | ₩30,151 | ₩28,814 | ₩29,322 | -1.84% | 226.3만 |
|---|
| 2026.02.11 | ₩30,339 | ₩30,753 | ₩29,576 | ₩29,670 | -2.20% | 133.4만 |
|---|
| 2026.02.10 | ₩30,365 | ₩30,593 | ₩29,777 | ₩30,205 | -0.53% | 163.9만 |
|---|
| 2026.02.09 | ₩30,325 | ₩30,633 | ₩30,232 | ₩30,392 | +0.22% | 168.5만 |
|---|
| 2026.02.06 | ₩29,964 | ₩30,526 | ₩29,844 | ₩30,432 | +1.56% | 199.1만 |
|---|
| 2026.02.05 | ₩29,402 | ₩29,844 | ₩29,188 | ₩29,790 | +1.32% | 291.4만 |
|---|
| 2026.02.04 | ₩28,961 | ₩29,844 | ₩28,961 | ₩29,509 | +1.89% | 255.3만 |
|---|
| 2026.02.03 | ₩28,131 | ₩28,907 | ₩28,038 | ₩28,881 | +2.66% | 242.9만 |
|---|
| 2026.02.02 | ₩27,583 | ₩28,479 | ₩27,529 | ₩28,131 | +1.99% | 222.5만 |
|---|
| 2026.01.30 | ₩27,463 | ₩27,770 | ₩27,168 | ₩27,623 | +0.58% | 171.9만 |
|---|
| 2026.01.29 | ₩27,208 | ₩27,636 | ₩27,075 | ₩27,610 | +1.47% | 171.4만 |
|---|
| 2026.01.28 | ₩27,249 | ₩27,503 | ₩26,954 | ₩27,021 | -0.83% | 183.1만 |
|---|
| 2026.01.27 | ₩27,315 | ₩27,543 | ₩27,115 | ₩27,262 | -0.20% | 149.2만 |
|---|
| 2026.01.26 | ₩27,088 | ₩27,677 | ₩27,021 | ₩27,329 | +0.89% | 171만 |
|---|
| 2026.01.23 | ₩28,051 | ₩28,225 | ₩26,834 | ₩27,008 | -3.72% | 212.2만 |
|---|
| 2026.01.22 | ₩27,489 | ₩28,412 | ₩27,035 | ₩28,145 | +2.38% | 381.3만 |
|---|
| 2026.01.21 | ₩26,540 | ₩27,570 | ₩26,366 | ₩27,436 | +3.38% | 328.4만 |
|---|
| 2026.01.20 | ₩26,205 | ₩26,740 | ₩26,165 | ₩26,312 | +0.41% | 161.2만 |
|---|
| 2026.01.16 | ₩26,834 | ₩27,035 | ₩26,647 | ₩26,754 | -0.30% | 297.8만 |
|---|
| 2026.01.15 | ₩26,219 | ₩27,021 | ₩26,165 | ₩26,981 | +2.91% | 161.5만 |
|---|
| 2026.01.14 | ₩25,897 | ₩26,379 | ₩25,683 | ₩26,272 | +1.45% | 158.2만 |
|---|
| 2026.01.13 | ₩26,272 | ₩26,312 | ₩25,697 | ₩25,844 | -1.63% | 165.5만 |
|---|
| 2026.01.12 | ₩26,152 | ₩26,352 | ₩26,031 | ₩26,138 | -0.05% | 119.8만 |
|---|
| 2026.01.09 | ₩26,540 | ₩26,861 | ₩26,245 | ₩26,486 | -0.20% | 199.1만 |
|---|
| 2026.01.08 | ₩26,058 | ₩26,914 | ₩26,058 | ₩26,606 | +2.10% | 180만 |
|---|
| 2026.01.07 | ₩26,673 | ₩26,740 | ₩26,125 | ₩26,205 | -1.76% | 136.7만 |
|---|
| 2026.01.06 | ₩26,499 | ₩26,861 | ₩26,339 | ₩26,727 | +0.86% | 161.5만 |
|---|
| 2026.01.05 | ₩26,018 | ₩26,820 | ₩26,018 | ₩26,606 | +2.26% | 145.6만 |
|---|
| 2026.01.02 | ₩25,857 | ₩26,232 | ₩25,536 | ₩26,045 | +0.72% | 144.2만 |
|---|
| 2025.12.31 | ₩26,178 | ₩26,205 | ₩25,831 | ₩25,857 | -1.23% | 149.5만 |
|---|
| 2025.12.30 | ₩26,459 | ₩26,540 | ₩26,272 | ₩26,352 | -0.40% | 116.7만 |
|---|
| 2025.12.29 | ₩26,874 | ₩26,927 | ₩26,486 | ₩26,513 | -1.34% | 87만 |
|---|
| 2025.12.26 | ₩26,941 | ₩27,061 | ₩26,633 | ₩26,847 | -0.35% | 104.5만 |
|---|
| 2025.12.24 | ₩26,954 | ₩27,061 | ₩26,834 | ₩27,008 | +0.20% | 136.1만 |
|---|
| 2025.12.23 | ₩27,035 | ₩27,128 | ₩26,807 | ₩26,941 | -0.35% | 127.1만 |
|---|
| 2025.12.22 | ₩27,008 | ₩27,329 | ₩26,901 | ₩27,061 | +0.20% | 121.4만 |
|---|
| 2025.12.19 | ₩27,168 | ₩27,409 | ₩26,874 | ₩27,008 | -0.59% | 553.2만 |
|---|
| 2025.12.18 | ₩27,422 | ₩27,610 | ₩27,235 | ₩27,329 | -0.34% | 214.5만 |
|---|
| 2025.12.17 | ₩27,008 | ₩27,784 | ₩26,834 | ₩27,249 | +0.89% | 455.6만 |
|---|
| 2025.12.16 | ₩26,606 | ₩26,767 | ₩26,433 | ₩26,633 | +0.10% | 190.1만 |
|---|
| 2025.12.15 | ₩26,874 | ₩26,954 | ₩26,486 | ₩26,633 | -0.90% | 145만 |
|---|
| 2025.12.12 | ₩26,847 | ₩26,874 | ₩26,406 | ₩26,593 | -0.95% | 137만 |
|---|
| 2025.12.11 | ₩26,486 | ₩26,954 | ₩26,486 | ₩26,700 | +0.81% | 166.2만 |
|---|
| 2025.12.10 | ₩25,403 | ₩26,740 | ₩25,403 | ₩26,553 | +4.53% | 201.1만 |
|---|
| 2025.12.09 | ₩25,576 | ₩25,871 | ₩25,322 | ₩25,362 | -0.84% | 122.2만 |
|---|
| 2025.12.08 | ₩25,523 | ₩25,978 | ₩25,416 | ₩25,590 | +0.26% | 206.1만 |
|---|
| 2025.12.05 | ₩25,336 | ₩25,536 | ₩25,229 | ₩25,416 | +0.32% | 125.9만 |
|---|
| 2025.12.04 | ₩25,082 | ₩25,483 | ₩24,988 | ₩25,362 | +1.12% | 145.5만 |
|---|
| 2025.12.03 | ₩24,453 | ₩25,135 | ₩24,439 | ₩25,082 | +2.57% | 197.4만 |
|---|
| 2025.12.02 | ₩24,707 | ₩24,760 | ₩24,359 | ₩24,480 | -0.92% | 171.9만 |
|---|
| 2025.12.01 | ₩24,145 | ₩24,720 | ₩24,145 | ₩24,600 | +1.88% | 175만 |
|---|
| 2025.11.28 | ₩24,480 | ₩24,546 | ₩24,212 | ₩24,279 | -0.82% | 73.4만 |
|---|
| 2025.11.26 | ₩24,533 | ₩24,653 | ₩24,386 | ₩24,413 | -0.49% | 221.3만 |
|---|
| 2025.11.25 | ₩23,985 | ₩24,760 | ₩23,878 | ₩24,466 | +2.01% | 219.6만 |
|---|
| 2025.11.24 | ₩23,222 | ₩23,891 | ₩22,807 | ₩23,744 | +2.25% | 334.8만 |
|---|
| 2025.11.21 | ₩23,169 | ₩24,319 | ₩23,169 | ₩24,025 | +3.70% | 165.7만 |
|---|
| 2025.11.20 | ₩23,503 | ₩23,744 | ₩23,035 | ₩23,102 | -1.71% | 127.8만 |
|---|
| 2025.11.19 | ₩23,075 | ₩23,329 | ₩22,981 | ₩23,276 | +0.87% | 135만 |
|---|
| 2025.11.18 | ₩22,741 | ₩23,236 | ₩22,620 | ₩23,075 | +1.47% | 102.5만 |
|---|
| 2025.11.17 | ₩23,784 | ₩23,784 | ₩22,754 | ₩22,781 | -4.22% | 115.3만 |
|---|
| 2025.11.14 | ₩23,463 | ₩23,837 | ₩23,262 | ₩23,784 | +1.37% | 112.5만 |
|---|
| 2025.11.13 | ₩23,623 | ₩23,904 | ₩23,450 | ₩23,610 | -0.06% | 108.3만 |
|---|
| 2025.11.12 | ₩23,864 | ₩24,185 | ₩23,717 | ₩23,757 | -0.45% | 160.7만 |
|---|
| 2025.11.11 | ₩23,757 | ₩23,985 | ₩23,543 | ₩23,824 | +0.28% | 78.3만 |
|---|
| 2025.11.10 | ₩23,650 | ₩23,811 | ₩23,383 | ₩23,664 | +0.06% | 95.5만 |
|---|
| 2025.11.07 | ₩23,222 | ₩23,597 | ₩22,995 | ₩23,583 | +1.56% | 127.4만 |
|---|
| 2025.11.06 | ₩23,463 | ₩23,690 | ₩23,102 | ₩23,236 | -0.97% | 144만 |
|---|
| 2025.11.05 | ₩23,343 | ₩23,757 | ₩23,088 | ₩23,557 | +0.92% | 122.4만 |
|---|
| 2025.11.04 | ₩23,356 | ₩23,383 | ₩23,062 | ₩23,182 | -0.74% | 164.6만 |
|---|
| 2025.11.03 | ₩23,236 | ₩23,463 | ₩22,848 | ₩23,463 | +0.98% | 135.3만 |
|---|
| 2025.10.31 | ₩23,262 | ₩23,383 | ₩23,035 | ₩23,236 | -0.12% | 199.8만 |
|---|
| 2025.10.30 | ₩23,356 | ₩23,837 | ₩23,356 | ₩23,396 | +0.17% | 141.7만 |
|---|
| 2025.10.29 | ₩23,998 | ₩24,145 | ₩23,249 | ₩23,423 | -2.40% | 147.5만 |
|---|
| 2025.10.28 | ₩23,944 | ₩24,118 | ₩23,717 | ₩24,038 | +0.39% | 111.5만 |
|---|
| 2025.10.27 | ₩24,199 | ₩24,319 | ₩23,958 | ₩24,025 | -0.72% | 110.3만 |
|---|
| 2025.10.24 | ₩23,891 | ₩24,373 | ₩23,837 | ₩24,105 | +0.90% | 185.6만 |
|---|
| 2025.10.23 | ₩23,583 | ₩23,918 | ₩23,369 | ₩23,650 | +0.28% | 206.2만 |
|---|
| 2025.10.22 | ₩23,677 | ₩24,051 | ₩23,343 | ₩23,583 | -0.40% | 368.2만 |
|---|
| 2025.10.21 | ₩23,516 | ₩24,078 | ₩23,463 | ₩23,918 | +1.71% | 335.6만 |
|---|
| 2025.10.20 | ₩23,048 | ₩23,677 | ₩22,928 | ₩23,610 | +2.44% | 186.1만 |
|---|
| 2025.10.17 | ₩22,754 | ₩22,901 | ₩22,553 | ₩22,861 | +0.47% | 278만 |
|---|
| 2025.10.16 | ₩23,583 | ₩23,757 | ₩22,205 | ₩22,460 | -4.76% | 254.1만 |
|---|
| 2025.10.15 | ₩24,520 | ₩24,734 | ₩23,637 | ₩23,704 | -3.33% | 166.8만 |
|---|
| 2025.10.14 | ₩23,476 | ₩24,627 | ₩23,476 | ₩24,386 | +3.87% | 174.3만 |
|---|
| 2025.10.13 | ₩23,503 | ₩23,650 | ₩23,222 | ₩23,623 | +0.51% | 140.9만 |
|---|
| 2025.10.10 | ₩24,694 | ₩24,787 | ₩23,102 | ₩23,155 | -6.23% | 238.5만 |
|---|