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 | ₩29,808 | ₩29,861 | ₩29,540 | ₩29,633 | -0.58% | 97.1만 |
| 2026.10.08 | ₩29,486 | ₩29,915 | ₩29,298 | ₩29,861 | +1.27% | 151.4만 |
| 2026.10.07 | ₩29,714 | ₩29,848 | ₩29,298 | ₩29,607 | -0.36% | 160.2만 |
| 2026.10.06 | ₩30,438 | ₩30,626 | ₩29,995 | ₩30,036 | -1.32% | 195.4만 |
| 2026.10.05 | ₩30,599 | ₩30,653 | ₩30,183 | ₩30,425 | -0.57% | 153만 |
| 2026.10.02 | ₩30,599 | ₩30,840 | ₩30,331 | ₩30,585 | -0.04% | 189만 |
| 2026.10.01 | ₩29,888 | ₩30,331 | ₩29,352 | ₩30,290 | +1.35% | 205.8만 |
| 2026.09.30 | ₩30,438 | ₩30,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,250 |
| -0.62% |
| 194.4만 |
| 2026.09.29 | ₩30,800 | ₩30,974 | ₩30,250 | ₩30,371 | -1.39% | 187.1만 |
|---|
| 2026.09.28 | ₩31,068 | ₩31,108 | ₩30,720 | ₩30,800 | -0.86% | 180.5만 |
|---|
| 2026.09.25 | ₩31,122 | ₩31,350 | ₩30,974 | ₩31,149 | +0.09% | 216.2만 |
|---|
| 2026.09.24 | ₩30,666 | ₩31,001 | ₩30,411 | ₩30,907 | +0.79% | 128.6만 |
|---|
| 2026.09.23 | ₩30,800 | ₩30,961 | ₩30,478 | ₩30,505 | -0.96% | 162만 |
|---|
| 2026.09.22 | ₩31,377 | ₩31,511 | ₩30,867 | ₩30,867 | -1.62% | 189.8만 |
|---|
| 2026.09.21 | ₩31,403 | ₩31,645 | ₩31,202 | ₩31,216 | -0.60% | 140.7만 |
|---|
| 2026.09.18 | ₩31,202 | ₩31,417 | ₩30,988 | ₩31,377 | +0.56% | 501.4만 |
|---|
| 2026.09.17 | ₩31,712 | ₩31,792 | ₩31,283 | ₩31,363 | -1.10% | 141.4만 |
|---|
| 2026.09.16 | ₩31,765 | ₩31,913 | ₩30,840 | ₩31,457 | -0.97% | 240.1만 |
|---|
| 2026.09.15 | ₩31,832 | ₩32,181 | ₩31,765 | ₩31,846 | +0.04% | 128.4만 |
|---|
| 2026.09.14 | ₩31,631 | ₩32,047 | ₩31,497 | ₩31,846 | +0.68% | 167.9만 |
|---|
| 2026.09.11 | ₩31,940 | ₩31,967 | ₩31,350 | ₩31,645 | -0.92% | 150.5만 |
|---|
| 2026.09.10 | ₩31,363 | ₩31,645 | ₩31,028 | ₩31,645 | +0.90% | 105.7만 |
|---|
| 2026.09.09 | ₩31,537 | ₩31,712 | ₩31,269 | ₩31,390 | -0.47% | 123.7만 |
|---|
| 2026.09.08 | ₩32,141 | ₩32,154 | ₩31,658 | ₩31,672 | -1.46% | 143만 |
|---|
| 2026.09.04 | ₩32,007 | ₩32,382 | ₩31,980 | ₩32,315 | +0.96% | 100.9만 |
|---|
| 2026.09.03 | ₩31,913 | ₩32,248 | ₩31,752 | ₩32,007 | +0.29% | 120.7만 |
|---|
| 2026.09.02 | ₩31,336 | ₩32,047 | ₩31,283 | ₩31,765 | +1.37% | 133.3만 |
|---|
| 2026.09.01 | ₩31,390 | ₩31,618 | ₩31,041 | ₩31,122 | -0.85% | 122.5만 |
|---|
| 2026.08.31 | ₩31,752 | ₩31,752 | ₩31,390 | ₩31,457 | -0.93% | 134.4만 |
|---|
| 2026.08.28 | ₩31,926 | ₩32,047 | ₩31,712 | ₩31,752 | -0.55% | 114.9만 |
|---|
| 2026.08.27 | ₩31,725 | ₩31,900 | ₩31,390 | ₩31,846 | +0.38% | 140.2만 |
|---|
| 2026.08.26 | ₩31,900 | ₩31,980 | ₩31,605 | ₩31,913 | +0.04% | 144.9만 |
|---|
| 2026.08.25 | ₩31,712 | ₩31,779 | ₩31,497 | ₩31,725 | +0.04% | 169.6만 |
|---|
| 2026.08.24 | ₩31,698 | ₩32,047 | ₩31,578 | ₩31,631 | -0.21% | 158.9만 |
|---|
| 2026.08.21 | ₩31,886 | ₩32,034 | ₩31,444 | ₩31,698 | -0.59% | 131.4만 |
|---|
| 2026.08.20 | ₩31,712 | ₩31,873 | ₩31,497 | ₩31,672 | -0.13% | 120.6만 |
|---|
| 2026.08.19 | ₩32,597 | ₩32,664 | ₩31,631 | ₩31,712 | -2.71% | 185만 |
|---|
| 2026.08.18 | ₩32,852 | ₩32,959 | ₩32,449 | ₩32,583 | -0.82% | 133.8만 |
|---|
| 2026.08.17 | ₩32,999 | ₩33,227 | ₩32,034 | ₩32,811 | -0.57% | 152만 |
|---|
| 2026.08.14 | ₩32,852 | ₩33,187 | ₩32,785 | ₩33,039 | +0.57% | 109.2만 |
|---|
| 2026.08.13 | ₩32,785 | ₩33,093 | ₩32,785 | ₩32,878 | +0.29% | 113.3만 |
|---|
| 2026.08.12 | ₩32,637 | ₩32,825 | ₩32,490 | ₩32,717 | +0.25% | 142만 |
|---|
| 2026.08.11 | ₩32,195 | ₩32,543 | ₩32,195 | ₩32,543 | +1.08% | 130.6만 |
|---|
| 2026.08.10 | ₩32,315 | ₩32,624 | ₩32,060 | ₩32,195 | -0.37% | 136.6만 |
|---|
| 2026.08.07 | ₩32,610 | ₩32,691 | ₩32,396 | ₩32,503 | -0.33% | 168.5만 |
|---|
| 2026.08.06 | ₩33,415 | ₩33,442 | ₩32,677 | ₩32,717 | -2.09% | 158.2만 |
|---|
| 2026.08.05 | ₩33,495 | ₩33,562 | ₩33,133 | ₩33,147 | -1.04% | 186.2만 |
|---|
| 2026.08.04 | ₩33,160 | ₩33,602 | ₩32,905 | ₩33,361 | +0.61% | 176.1만 |
|---|
| 2026.08.03 | ₩32,771 | ₩33,200 | ₩32,624 | ₩33,026 | +0.78% | 205.2만 |
|---|
| 2026.07.31 | ₩32,704 | ₩32,905 | ₩32,369 | ₩32,624 | -0.25% | 178.1만 |
|---|
| 2026.07.30 | ₩33,026 | ₩33,200 | ₩32,624 | ₩32,637 | -1.18% | 205.5만 |
|---|
| 2026.07.29 | ₩32,798 | ₩33,066 | ₩32,597 | ₩32,798 | 0.00% | 228.7만 |
|---|
| 2026.07.28 | ₩32,905 | ₩33,214 | ₩32,771 | ₩33,093 | +0.57% | 139.4만 |
|---|
| 2026.07.27 | ₩33,173 | ₩33,401 | ₩32,691 | ₩32,717 | -1.37% | 171.7만 |
|---|
| 2026.07.24 | ₩32,624 | ₩33,133 | ₩32,382 | ₩32,945 | +0.99% | 201만 |
|---|
| 2026.07.23 | ₩33,334 | ₩33,334 | ₩31,846 | ₩32,530 | -2.41% | 239만 |
|---|
| 2026.07.22 | ₩32,999 | ₩32,999 | ₩32,597 | ₩32,771 | -0.69% | 148만 |
|---|
| 2026.07.21 | ₩32,878 | ₩33,133 | ₩32,570 | ₩33,012 | +0.41% | 151.9만 |
|---|
| 2026.07.20 | ₩33,281 | ₩33,388 | ₩32,825 | ₩32,905 | -1.13% | 154.8만 |
|---|
| 2026.07.17 | ₩33,535 | ₩33,804 | ₩32,972 | ₩33,240 | -0.88% | 356.2만 |
|---|
| 2026.07.16 | ₩32,825 | ₩33,830 | ₩32,583 | ₩33,777 | +2.90% | 204.1만 |
|---|
| 2026.07.15 | ₩32,463 | ₩33,053 | ₩32,369 | ₩32,744 | +0.87% | 182.5만 |
|---|
| 2026.07.14 | ₩32,530 | ₩32,691 | ₩32,248 | ₩32,463 | -0.21% | 157.3만 |
|---|
| 2026.07.13 | ₩32,329 | ₩32,516 | ₩32,168 | ₩32,409 | +0.25% | 148.7만 |
|---|
| 2026.07.10 | ₩32,382 | ₩32,650 | ₩32,275 | ₩32,422 | +0.12% | 153.8만 |
|---|
| 2026.07.09 | ₩31,980 | ₩32,597 | ₩31,967 | ₩32,342 | +1.13% | 190.1만 |
|---|
| 2026.07.08 | ₩32,302 | ₩32,382 | ₩31,524 | ₩31,712 | -1.83% | 282만 |
|---|
| 2026.07.07 | ₩32,597 | ₩32,771 | ₩32,302 | ₩32,490 | -0.33% | 217.3만 |
|---|
| 2026.07.06 | ₩32,181 | ₩32,664 | ₩31,913 | ₩32,624 | +1.37% | 176.8만 |
|---|
| 2026.07.02 | ₩32,999 | ₩33,133 | ₩32,127 | ₩32,329 | -2.03% | 170.1만 |
|---|
| 2026.07.01 | ₩32,248 | ₩32,919 | ₩32,074 | ₩32,798 | +1.70% | 214.2만 |
|---|
| 2026.06.30 | ₩32,329 | ₩32,570 | ₩32,127 | ₩32,436 | +0.33% | 170.5만 |
|---|
| 2026.06.29 | ₩32,074 | ₩32,449 | ₩32,034 | ₩32,382 | +0.96% | 239.3만 |
|---|
| 2026.06.26 | ₩32,624 | ₩32,771 | ₩32,369 | ₩32,463 | -0.49% | 472.6만 |
|---|
| 2026.06.25 | ₩32,087 | ₩32,677 | ₩31,859 | ₩32,557 | +1.46% | 149.7만 |
|---|
| 2026.06.24 | ₩31,658 | ₩32,127 | ₩31,564 | ₩32,007 | +1.10% | 260.4만 |
|---|
| 2026.06.23 | ₩30,934 | ₩31,739 | ₩30,813 | ₩31,725 | +2.56% | 251.3만 |
|---|
| 2026.06.22 | ₩30,653 | ₩31,135 | ₩30,612 | ₩30,907 | +0.83% | 140.4만 |
|---|
| 2026.06.18 | ₩30,706 | ₩30,988 | ₩30,478 | ₩30,706 | 0.00% | 413.4만 |
|---|
| 2026.06.17 | ₩30,867 | ₩31,202 | ₩30,116 | ₩30,425 | -1.43% | 270.4만 |
|---|
| 2026.06.16 | ₩30,961 | ₩31,202 | ₩30,733 | ₩30,974 | +0.04% | 205만 |
|---|
| 2026.06.15 | ₩31,377 | ₩31,725 | ₩30,612 | ₩30,706 | -2.14% | 278.1만 |
|---|
| 2026.06.12 | ₩31,041 | ₩31,484 | ₩29,245 | ₩31,323 | +0.91% | 231.2만 |
|---|
| 2026.06.11 | ₩30,612 | ₩30,988 | ₩30,250 | ₩30,840 | +0.74% | 244.6만 |
|---|
| 2026.06.10 | ₩30,250 | ₩30,746 | ₩30,143 | ₩30,465 | +0.71% | 279.4만 |
|---|
| 2026.06.09 | ₩29,794 | ₩30,612 | ₩29,741 | ₩30,170 | +1.26% | 176.9만 |
|---|
| 2026.06.08 | ₩29,499 | ₩29,821 | ₩29,486 | ₩29,566 | +0.23% | 139.7만 |
|---|
| 2026.06.05 | ₩29,432 | ₩29,781 | ₩29,338 | ₩29,432 | 0.00% | 141.1만 |
|---|
| 2026.06.04 | ₩28,963 | ₩29,459 | ₩28,346 | ₩29,392 | +1.48% | 161.7만 |
|---|
| 2026.06.03 | ₩28,909 | ₩28,950 | ₩28,360 | ₩28,480 | -1.48% | 183.9만 |
|---|
| 2026.06.02 | ₩28,534 | ₩29,178 | ₩28,158 | ₩29,084 | +1.93% | 171.3만 |
|---|
| 2026.06.01 | ₩28,802 | ₩28,883 | ₩28,413 | ₩28,601 | -0.70% | 170.5만 |
|---|
| 2026.05.29 | ₩28,856 | ₩29,191 | ₩28,762 | ₩29,084 | +0.79% | 159.5만 |
|---|
| 2026.05.28 | ₩28,842 | ₩28,963 | ₩28,507 | ₩28,923 | +0.28% | 106.7만 |
|---|
| 2026.05.27 | ₩29,191 | ₩29,285 | ₩28,896 | ₩28,963 | -0.78% | 130.6만 |
|---|
| 2026.05.26 | ₩28,896 | ₩29,218 | ₩28,816 | ₩29,191 | +1.02% | 142.8만 |
|---|
| 2026.05.22 | ₩28,816 | ₩28,936 | ₩28,547 | ₩28,748 | -0.23% | 103.3만 |
|---|
| 2026.05.21 | ₩28,561 | ₩28,802 | ₩28,360 | ₩28,695 | +0.47% | 125.3만 |
|---|
| 2026.05.20 | ₩28,091 | ₩28,869 | ₩27,931 | ₩28,708 | +2.20% | 198.7만 |
|---|
| 2026.05.19 | ₩28,051 | ₩28,051 | ₩27,676 | ₩27,957 | -0.33% | 144.1만 |
|---|
| 2026.05.18 | ₩27,783 | ₩28,266 | ₩27,689 | ₩28,078 | +1.06% | 125.6만 |
|---|
| 2026.05.15 | ₩28,078 | ₩28,158 | ₩27,488 | ₩27,689 | -1.38% | 145.5만 |
|---|
| 2026.05.14 | ₩28,078 | ₩28,467 | ₩28,024 | ₩28,172 | +0.33% | 169.6만 |
|---|
| 2026.05.13 | ₩28,252 | ₩28,293 | ₩27,676 | ₩27,716 | -1.90% | 148.5만 |
|---|
| 2026.05.12 | ₩28,360 | ₩28,453 | ₩27,689 | ₩28,333 | -0.09% | 174.9만 |
|---|
| 2026.05.11 | ₩28,869 | ₩28,936 | ₩28,051 | ₩28,293 | -2.00% | 189.6만 |
|---|
| 2026.05.08 | ₩28,883 | ₩28,909 | ₩28,681 | ₩28,829 | -0.19% | 134.9만 |
|---|
| 2026.05.07 | ₩29,258 | ₩29,432 | ₩28,735 | ₩28,762 | -1.70% | 137.8만 |
|---|
| 2026.05.06 | ₩29,245 | ₩29,540 | ₩29,084 | ₩29,218 | -0.09% | 160.8만 |
|---|
| 2026.05.05 | ₩28,440 | ₩29,111 | ₩28,360 | ₩28,936 | +1.74% | 159.7만 |
|---|
| 2026.05.04 | ₩28,695 | ₩29,057 | ₩28,266 | ₩28,427 | -0.93% | 202.2만 |
|---|
| 2026.05.01 | ₩29,057 | ₩29,298 | ₩28,695 | ₩28,990 | -0.23% | 156.4만 |
|---|
| 2026.04.30 | ₩28,601 | ₩29,151 | ₩28,400 | ₩28,950 | +1.22% | 181.3만 |
|---|
| 2026.04.29 | ₩29,043 | ₩29,191 | ₩28,534 | ₩28,681 | -1.25% | 155.5만 |
|---|
| 2026.04.28 | ₩29,633 | ₩29,727 | ₩29,084 | ₩29,137 | -1.67% | 274만 |
|---|
| 2026.04.27 | ₩29,030 | ₩29,473 | ₩28,923 | ₩29,392 | +1.25% | 209.1만 |
|---|
| 2026.04.24 | ₩29,607 | ₩29,607 | ₩28,480 | ₩28,735 | -2.94% | 206.2만 |
|---|
| 2026.04.23 | ₩29,902 | ₩30,156 | ₩28,936 | ₩29,607 | -0.99% | 284.2만 |
|---|
| 2026.04.22 | ₩29,419 | ₩29,794 | ₩29,204 | ₩29,285 | -0.46% | 235.8만 |
|---|
| 2026.04.21 | ₩29,660 | ₩29,861 | ₩29,204 | ₩29,312 | -1.18% | 194.2만 |
|---|
| 2026.04.20 | ₩29,392 | ₩29,942 | ₩28,936 | ₩29,660 | +0.91% | 175.7만 |
|---|
| 2026.04.17 | ₩29,097 | ₩30,009 | ₩29,084 | ₩29,486 | +1.34% | 225.6만 |
|---|
| 2026.04.16 | ₩29,043 | ₩29,271 | ₩28,695 | ₩28,748 | -1.02% | 161.2만 |
|---|
| 2026.04.15 | ₩29,084 | ₩29,285 | ₩28,789 | ₩29,151 | +0.23% | 169.6만 |
|---|
| 2026.04.14 | ₩28,896 | ₩29,258 | ₩28,655 | ₩29,124 | +0.79% | 151.4만 |
|---|
| 2026.04.13 | ₩28,708 | ₩29,084 | ₩28,561 | ₩28,990 | +0.98% | 190.4만 |
|---|
| 2026.04.10 | ₩29,178 | ₩29,218 | ₩28,748 | ₩28,883 | -1.01% | 274만 |
|---|
| 2026.04.09 | ₩28,386 | ₩29,392 | ₩28,373 | ₩29,258 | +3.07% | 167.4만 |
|---|
| 2026.04.08 | ₩28,212 | ₩29,070 | ₩28,212 | ₩28,601 | +1.38% | 185.2만 |
|---|
| 2026.04.07 | ₩27,676 | ₩27,998 | ₩27,595 | ₩27,890 | +0.78% | 194.2만 |
|---|
| 2026.04.06 | ₩27,421 | ₩27,877 | ₩27,341 | ₩27,850 | +1.56% | 213.4만 |
|---|
| 2026.04.02 | ₩27,113 | ₩27,595 | ₩26,885 | ₩27,528 | +1.53% | 161.1만 |
|---|
| 2026.04.01 | ₩26,992 | ₩27,756 | ₩26,992 | ₩27,595 | +2.24% | 253.1만 |
|---|
| 2026.03.31 | ₩26,616 | ₩27,394 | ₩26,576 | ₩27,273 | +2.47% | 625.2만 |
|---|
| 2026.03.30 | ₩26,603 | ₩26,751 | ₩26,348 | ₩26,362 | -0.91% | 182.8만 |
|---|
| 2026.03.27 | ₩26,858 | ₩27,059 | ₩26,281 | ₩26,389 | -1.75% | 189만 |
|---|
| 2026.03.26 | ₩26,804 | ₩27,072 | ₩26,764 | ₩27,032 | +0.85% | 161.9만 |
|---|
| 2026.03.25 | ₩27,032 | ₩27,220 | ₩26,670 | ₩26,952 | -0.30% | 150.7만 |
|---|
| 2026.03.24 | ₩26,456 | ₩27,153 | ₩26,053 | ₩26,831 | +1.42% | 196.6만 |
|---|
| 2026.03.23 | ₩26,885 | ₩27,314 | ₩26,616 | ₩26,630 | -0.95% | 249.9만 |
|---|
| 2026.03.20 | ₩26,094 | ₩26,308 | ₩25,879 | ₩26,308 | +0.82% | 424.8만 |
|---|
| 2026.03.19 | ₩25,651 | ₩26,348 | ₩25,463 | ₩26,080 | +1.67% | 195.7만 |
|---|
| 2026.03.18 | ₩26,228 | ₩26,335 | ₩25,678 | ₩25,772 | -1.74% | 224.2만 |
|---|
| 2026.03.17 | ₩26,670 | ₩26,818 | ₩26,040 | ₩26,281 | -1.46% | 223만 |
|---|
| 2026.03.16 | ₩26,590 | ₩26,791 | ₩26,268 | ₩26,268 | -1.21% | 195만 |
|---|
| 2026.03.13 | ₩26,684 | ₩26,844 | ₩26,120 | ₩26,348 | -1.26% | 251.9만 |
|---|
| 2026.03.12 | ₩26,094 | ₩26,657 | ₩26,026 | ₩26,442 | +1.34% | 186.7만 |
|---|
| 2026.03.11 | ₩26,751 | ₩26,952 | ₩26,348 | ₩26,737 | -0.05% | 155.4만 |
|---|
| 2026.03.10 | ₩26,777 | ₩27,528 | ₩26,469 | ₩26,831 | +0.20% | 230.3만 |
|---|
| 2026.03.09 | ₩26,616 | ₩27,032 | ₩25,745 | ₩26,777 | +0.60% | 276.5만 |
|---|
| 2026.03.06 | ₩26,871 | ₩27,113 | ₩26,389 | ₩27,086 | +0.80% | 223.3만 |
|---|
| 2026.03.05 | ₩28,024 | ₩28,239 | ₩27,314 | ₩27,729 | -1.05% | 236.2만 |
|---|
| 2026.03.04 | ₩27,904 | ₩28,386 | ₩27,743 | ₩28,293 | +1.39% | 220.5만 |
|---|
| 2026.03.03 | ₩27,153 | ₩28,078 | ₩27,099 | ₩27,810 | +2.42% | 207.7만 |
|---|
| 2026.03.02 | ₩26,979 | ₩28,212 | ₩26,724 | ₩28,011 | +3.83% | 154.8만 |
|---|
| 2026.02.27 | ₩28,252 | ₩28,386 | ₩27,113 | ₩27,421 | -2.94% | 292.7만 |
|---|
| 2026.02.26 | ₩28,601 | ₩29,084 | ₩28,360 | ₩29,017 | +1.45% | 174.3만 |
|---|
| 2026.02.25 | ₩28,440 | ₩28,735 | ₩28,279 | ₩28,467 | +0.09% | 143.2만 |
|---|
| 2026.02.24 | ₩28,521 | ₩28,588 | ₩28,132 | ₩28,386 | -0.47% | 146만 |
|---|
| 2026.02.23 | ₩29,928 | ₩30,103 | ₩28,199 | ₩28,507 | -4.75% | 242.7만 |
|---|
| 2026.02.20 | ₩29,513 | ₩30,143 | ₩29,204 | ₩30,022 | +1.73% | 181.6만 |
|---|
| 2026.02.19 | ₩29,312 | ₩29,647 | ₩29,124 | ₩29,499 | +0.64% | 161.6만 |
|---|
| 2026.02.18 | ₩29,687 | ₩30,210 | ₩29,352 | ₩29,499 | -0.63% | 146.5만 |
|---|
| 2026.02.17 | ₩29,566 | ₩30,036 | ₩29,325 | ₩29,660 | +0.32% | 127.8만 |
|---|
| 2026.02.13 | ₩29,419 | ₩29,714 | ₩28,990 | ₩29,540 | +0.41% | 172.4만 |
|---|
| 2026.02.12 | ₩29,942 | ₩30,223 | ₩28,883 | ₩29,392 | -1.84% | 226.3만 |
|---|
| 2026.02.11 | ₩30,411 | ₩30,827 | ₩29,647 | ₩29,741 | -2.20% | 133.4만 |
|---|
| 2026.02.10 | ₩30,438 | ₩30,666 | ₩29,848 | ₩30,277 | -0.53% | 163.9만 |
|---|
| 2026.02.09 | ₩30,398 | ₩30,706 | ₩30,304 | ₩30,465 | +0.22% | 168.5만 |
|---|
| 2026.02.06 | ₩30,036 | ₩30,599 | ₩29,915 | ₩30,505 | +1.56% | 199.1만 |
|---|
| 2026.02.05 | ₩29,473 | ₩29,915 | ₩29,258 | ₩29,861 | +1.32% | 291.4만 |
|---|
| 2026.02.04 | ₩29,030 | ₩29,915 | ₩29,030 | ₩29,580 | +1.89% | 255.3만 |
|---|
| 2026.02.03 | ₩28,199 | ₩28,976 | ₩28,105 | ₩28,950 | +2.66% | 242.9만 |
|---|
| 2026.02.02 | ₩27,649 | ₩28,547 | ₩27,595 | ₩28,199 | +1.99% | 222.5만 |
|---|
| 2026.01.30 | ₩27,528 | ₩27,837 | ₩27,233 | ₩27,689 | +0.58% | 171.9만 |
|---|
| 2026.01.29 | ₩27,273 | ₩27,703 | ₩27,139 | ₩27,676 | +1.47% | 171.4만 |
|---|
| 2026.01.28 | ₩27,314 | ₩27,568 | ₩27,019 | ₩27,086 | -0.83% | 183.1만 |
|---|
| 2026.01.27 | ₩27,381 | ₩27,609 | ₩27,180 | ₩27,327 | -0.20% | 149.2만 |
|---|
| 2026.01.26 | ₩27,153 | ₩27,743 | ₩27,086 | ₩27,394 | +0.89% | 171만 |
|---|
| 2026.01.23 | ₩28,118 | ₩28,293 | ₩26,898 | ₩27,072 | -3.72% | 212.2만 |
|---|
| 2026.01.22 | ₩27,555 | ₩28,480 | ₩27,099 | ₩28,212 | +2.38% | 381.3만 |
|---|
| 2026.01.21 | ₩26,603 | ₩27,636 | ₩26,429 | ₩27,501 | +3.38% | 328.4만 |
|---|
| 2026.01.20 | ₩26,268 | ₩26,804 | ₩26,228 | ₩26,375 | +0.41% | 161.2만 |
|---|
| 2026.01.16 | ₩26,898 | ₩27,099 | ₩26,710 | ₩26,818 | -0.30% | 297.8만 |
|---|
| 2026.01.15 | ₩26,281 | ₩27,086 | ₩26,228 | ₩27,046 | +2.91% | 161.5만 |
|---|
| 2026.01.14 | ₩25,959 | ₩26,442 | ₩25,745 | ₩26,335 | +1.45% | 158.2만 |
|---|
| 2026.01.13 | ₩26,335 | ₩26,375 | ₩25,758 | ₩25,906 | -1.63% | 165.5만 |
|---|
| 2026.01.12 | ₩26,214 | ₩26,415 | ₩26,094 | ₩26,201 | -0.05% | 119.8만 |
|---|
| 2026.01.09 | ₩26,603 | ₩26,925 | ₩26,308 | ₩26,549 | -0.20% | 199.1만 |
|---|
| 2026.01.08 | ₩26,120 | ₩26,979 | ₩26,120 | ₩26,670 | +2.10% | 180만 |
|---|
| 2026.01.07 | ₩26,737 | ₩26,804 | ₩26,187 | ₩26,268 | -1.76% | 136.7만 |
|---|
| 2026.01.06 | ₩26,563 | ₩26,925 | ₩26,402 | ₩26,791 | +0.86% | 161.5만 |
|---|
| 2026.01.05 | ₩26,080 | ₩26,885 | ₩26,080 | ₩26,670 | +2.26% | 145.6만 |
|---|
| 2026.01.02 | ₩25,919 | ₩26,295 | ₩25,597 | ₩26,107 | +0.72% | 144.2만 |
|---|
| 2025.12.31 | ₩26,241 | ₩26,268 | ₩25,892 | ₩25,919 | -1.23% | 149.5만 |
|---|
| 2025.12.30 | ₩26,523 | ₩26,603 | ₩26,335 | ₩26,415 | -0.40% | 116.7만 |
|---|
| 2025.12.29 | ₩26,938 | ₩26,992 | ₩26,549 | ₩26,576 | -1.34% | 87만 |
|---|
| 2025.12.26 | ₩27,005 | ₩27,126 | ₩26,697 | ₩26,911 | -0.35% | 104.5만 |
|---|
| 2025.12.24 | ₩27,019 | ₩27,126 | ₩26,898 | ₩27,072 | +0.20% | 136.1만 |
|---|
| 2025.12.23 | ₩27,099 | ₩27,193 | ₩26,871 | ₩27,005 | -0.35% | 127.1만 |
|---|
| 2025.12.22 | ₩27,072 | ₩27,394 | ₩26,965 | ₩27,126 | +0.20% | 121.4만 |
|---|
| 2025.12.19 | ₩27,233 | ₩27,475 | ₩26,938 | ₩27,072 | -0.59% | 553.2만 |
|---|
| 2025.12.18 | ₩27,488 | ₩27,676 | ₩27,300 | ₩27,394 | -0.34% | 214.5만 |
|---|
| 2025.12.17 | ₩27,072 | ₩27,850 | ₩26,898 | ₩27,314 | +0.89% | 455.6만 |
|---|
| 2025.12.16 | ₩26,670 | ₩26,831 | ₩26,496 | ₩26,697 | +0.10% | 190.1만 |
|---|
| 2025.12.15 | ₩26,938 | ₩27,019 | ₩26,549 | ₩26,697 | -0.90% | 145만 |
|---|
| 2025.12.12 | ₩26,911 | ₩26,938 | ₩26,469 | ₩26,657 | -0.95% | 137만 |
|---|
| 2025.12.11 | ₩26,549 | ₩27,019 | ₩26,549 | ₩26,764 | +0.81% | 166.2만 |
|---|
| 2025.12.10 | ₩25,463 | ₩26,804 | ₩25,463 | ₩26,616 | +4.53% | 201.1만 |
|---|
| 2025.12.09 | ₩25,638 | ₩25,933 | ₩25,383 | ₩25,423 | -0.84% | 122.2만 |
|---|
| 2025.12.08 | ₩25,584 | ₩26,040 | ₩25,477 | ₩25,651 | +0.26% | 206.1만 |
|---|
| 2025.12.05 | ₩25,396 | ₩25,597 | ₩25,289 | ₩25,477 | +0.32% | 125.9만 |
|---|
| 2025.12.04 | ₩25,142 | ₩25,544 | ₩25,048 | ₩25,423 | +1.12% | 145.5만 |
|---|
| 2025.12.03 | ₩24,511 | ₩25,195 | ₩24,498 | ₩25,142 | +2.57% | 197.4만 |
|---|
| 2025.12.02 | ₩24,766 | ₩24,820 | ₩24,417 | ₩24,538 | -0.92% | 171.9만 |
|---|
| 2025.12.01 | ₩24,203 | ₩24,779 | ₩24,203 | ₩24,659 | +1.88% | 175만 |
|---|
| 2025.11.28 | ₩24,538 | ₩24,605 | ₩24,270 | ₩24,337 | -0.82% | 73.4만 |
|---|
| 2025.11.26 | ₩24,592 | ₩24,712 | ₩24,444 | ₩24,471 | -0.49% | 221.3만 |
|---|
| 2025.11.25 | ₩24,042 | ₩24,820 | ₩23,935 | ₩24,525 | +2.01% | 219.6만 |
|---|
| 2025.11.24 | ₩23,278 | ₩23,948 | ₩22,862 | ₩23,801 | +2.25% | 334.8만 |
|---|
| 2025.11.21 | ₩23,224 | ₩24,377 | ₩23,224 | ₩24,082 | +3.70% | 165.7만 |
|---|
| 2025.11.20 | ₩23,559 | ₩23,801 | ₩23,090 | ₩23,157 | -1.71% | 127.8만 |
|---|
| 2025.11.19 | ₩23,130 | ₩23,385 | ₩23,036 | ₩23,331 | +0.87% | 135만 |
|---|
| 2025.11.18 | ₩22,795 | ₩23,291 | ₩22,674 | ₩23,130 | +1.47% | 102.5만 |
|---|
| 2025.11.17 | ₩23,841 | ₩23,841 | ₩22,808 | ₩22,835 | -4.22% | 115.3만 |
|---|
| 2025.11.14 | ₩23,519 | ₩23,894 | ₩23,318 | ₩23,841 | +1.37% | 112.5만 |
|---|
| 2025.11.13 | ₩23,680 | ₩23,962 | ₩23,506 | ₩23,667 | -0.06% | 108.3만 |
|---|
| 2025.11.12 | ₩23,921 | ₩24,243 | ₩23,774 | ₩23,814 | -0.45% | 160.7만 |
|---|
| 2025.11.11 | ₩23,814 | ₩24,042 | ₩23,599 | ₩23,881 | +0.28% | 78.3만 |
|---|
| 2025.11.10 | ₩23,707 | ₩23,868 | ₩23,439 | ₩23,720 | +0.06% | 95.5만 |
|---|
| 2025.11.07 | ₩23,278 | ₩23,653 | ₩23,050 | ₩23,640 | +1.56% | 127.4만 |
|---|
| 2025.11.06 | ₩23,519 | ₩23,747 | ₩23,157 | ₩23,291 | -0.97% | 144만 |
|---|
| 2025.11.05 | ₩23,398 | ₩23,814 | ₩23,144 | ₩23,613 | +0.92% | 122.4만 |
|---|
| 2025.11.04 | ₩23,412 | ₩23,439 | ₩23,117 | ₩23,237 | -0.74% | 164.6만 |
|---|
| 2025.11.03 | ₩23,291 | ₩23,519 | ₩22,902 | ₩23,519 | +0.98% | 135.3만 |
|---|
| 2025.10.31 | ₩23,318 | ₩23,439 | ₩23,090 | ₩23,291 | -0.12% | 199.8만 |
|---|
| 2025.10.30 | ₩23,412 | ₩23,894 | ₩23,412 | ₩23,452 | +0.17% | 141.7만 |
|---|
| 2025.10.29 | ₩24,055 | ₩24,203 | ₩23,304 | ₩23,479 | -2.40% | 147.5만 |
|---|
| 2025.10.28 | ₩24,002 | ₩24,176 | ₩23,774 | ₩24,096 | +0.39% | 111.5만 |
|---|
| 2025.10.27 | ₩24,257 | ₩24,377 | ₩24,015 | ₩24,082 | -0.72% | 110.3만 |
|---|
| 2025.10.24 | ₩23,948 | ₩24,431 | ₩23,894 | ₩24,163 | +0.90% | 185.6만 |
|---|
| 2025.10.23 | ₩23,640 | ₩23,975 | ₩23,425 | ₩23,707 | +0.28% | 206.2만 |
|---|
| 2025.10.22 | ₩23,734 | ₩24,109 | ₩23,398 | ₩23,640 | -0.40% | 368.2만 |
|---|
| 2025.10.21 | ₩23,573 | ₩24,136 | ₩23,519 | ₩23,975 | +1.71% | 335.6만 |
|---|
| 2025.10.20 | ₩23,103 | ₩23,734 | ₩22,983 | ₩23,667 | +2.44% | 186.1만 |
|---|
| 2025.10.17 | ₩22,808 | ₩22,956 | ₩22,607 | ₩22,916 | +0.47% | 278만 |
|---|
| 2025.10.16 | ₩23,640 | ₩23,814 | ₩22,259 | ₩22,513 | -4.76% | 254.1만 |
|---|
| 2025.10.15 | ₩24,578 | ₩24,793 | ₩23,693 | ₩23,760 | -3.33% | 166.8만 |
|---|
| 2025.10.14 | ₩23,532 | ₩24,686 | ₩23,532 | ₩24,444 | +3.87% | 174.3만 |
|---|
| 2025.10.13 | ₩23,559 | ₩23,707 | ₩23,278 | ₩23,680 | +0.51% | 140.9만 |
|---|
| 2025.10.10 | ₩24,753 | ₩24,847 | ₩23,157 | ₩23,211 | -6.23% | 238.5만 |
|---|