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 | ₩29,672 | ₩29,726 | ₩29,405 | ₩29,499 | -0.58% | 97.1만 |
| 2026.10.08 | ₩29,352 | ₩29,779 | ₩29,165 | ₩29,726 | +1.27% | 151.4만 |
| 2026.10.07 | ₩29,579 | ₩29,712 | ₩29,165 | ₩29,472 | -0.36% | 160.2만 |
| 2026.10.06 | ₩30,300 | ₩30,487 | ₩29,859 | ₩29,899 | -1.32% | 195.4만 |
| 2026.10.05 | ₩30,460 | ₩30,513 | ₩30,046 | ₩30,286 | -0.57% | 153만 |
| 2026.10.02 | ₩30,460 | ₩30,700 | ₩30,193 | ₩30,447 | -0.04% | 189만 |
| 2026.10.01 | ₩29,752 | ₩30,193 | ₩29,219 | ₩30,153 | +1.35% | 205.8만 |
| 2026.09.30 | ₩30,300 | ₩30,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,113 |
| -0.62% |
| 194.4만 |
| 2026.09.29 | ₩30,660 | ₩30,834 | ₩30,113 | ₩30,233 | -1.39% | 187.1만 |
|---|
| 2026.09.28 | ₩30,927 | ₩30,967 | ₩30,580 | ₩30,660 | -0.86% | 180.5만 |
|---|
| 2026.09.25 | ₩30,980 | ₩31,207 | ₩30,834 | ₩31,007 | +0.09% | 216.2만 |
|---|
| 2026.09.24 | ₩30,527 | ₩30,860 | ₩30,273 | ₩30,767 | +0.79% | 128.6만 |
|---|
| 2026.09.23 | ₩30,660 | ₩30,820 | ₩30,340 | ₩30,366 | -0.96% | 162만 |
|---|
| 2026.09.22 | ₩31,234 | ₩31,368 | ₩30,727 | ₩30,727 | -1.62% | 189.8만 |
|---|
| 2026.09.21 | ₩31,261 | ₩31,501 | ₩31,061 | ₩31,074 | -0.60% | 140.7만 |
|---|
| 2026.09.18 | ₩31,061 | ₩31,274 | ₩30,847 | ₩31,234 | +0.56% | 501.4만 |
|---|
| 2026.09.17 | ₩31,568 | ₩31,648 | ₩31,141 | ₩31,221 | -1.10% | 141.4만 |
|---|
| 2026.09.16 | ₩31,621 | ₩31,768 | ₩30,700 | ₩31,314 | -0.97% | 240.1만 |
|---|
| 2026.09.15 | ₩31,688 | ₩32,035 | ₩31,621 | ₩31,701 | +0.04% | 128.4만 |
|---|
| 2026.09.14 | ₩31,488 | ₩31,901 | ₩31,354 | ₩31,701 | +0.68% | 167.9만 |
|---|
| 2026.09.11 | ₩31,795 | ₩31,821 | ₩31,207 | ₩31,501 | -0.92% | 150.5만 |
|---|
| 2026.09.10 | ₩31,221 | ₩31,501 | ₩30,887 | ₩31,501 | +0.90% | 105.7만 |
|---|
| 2026.09.09 | ₩31,394 | ₩31,568 | ₩31,127 | ₩31,247 | -0.47% | 123.7만 |
|---|
| 2026.09.08 | ₩31,995 | ₩32,008 | ₩31,514 | ₩31,528 | -1.46% | 143만 |
|---|
| 2026.09.04 | ₩31,861 | ₩32,235 | ₩31,835 | ₩32,168 | +0.96% | 100.9만 |
|---|
| 2026.09.03 | ₩31,768 | ₩32,102 | ₩31,608 | ₩31,861 | +0.29% | 120.7만 |
|---|
| 2026.09.02 | ₩31,194 | ₩31,901 | ₩31,141 | ₩31,621 | +1.37% | 133.3만 |
|---|
| 2026.09.01 | ₩31,247 | ₩31,474 | ₩30,900 | ₩30,980 | -0.85% | 122.5만 |
|---|
| 2026.08.31 | ₩31,608 | ₩31,608 | ₩31,247 | ₩31,314 | -0.93% | 134.4만 |
|---|
| 2026.08.28 | ₩31,781 | ₩31,901 | ₩31,568 | ₩31,608 | -0.55% | 114.9만 |
|---|
| 2026.08.27 | ₩31,581 | ₩31,755 | ₩31,247 | ₩31,701 | +0.38% | 140.2만 |
|---|
| 2026.08.26 | ₩31,755 | ₩31,835 | ₩31,461 | ₩31,768 | +0.04% | 144.9만 |
|---|
| 2026.08.25 | ₩31,568 | ₩31,635 | ₩31,354 | ₩31,581 | +0.04% | 169.6만 |
|---|
| 2026.08.24 | ₩31,554 | ₩31,901 | ₩31,434 | ₩31,488 | -0.21% | 158.9만 |
|---|
| 2026.08.21 | ₩31,741 | ₩31,888 | ₩31,301 | ₩31,554 | -0.59% | 131.4만 |
|---|
| 2026.08.20 | ₩31,568 | ₩31,728 | ₩31,354 | ₩31,528 | -0.13% | 120.6만 |
|---|
| 2026.08.19 | ₩32,449 | ₩32,515 | ₩31,488 | ₩31,568 | -2.71% | 185만 |
|---|
| 2026.08.18 | ₩32,702 | ₩32,809 | ₩32,302 | ₩32,435 | -0.82% | 133.8만 |
|---|
| 2026.08.17 | ₩32,849 | ₩33,076 | ₩31,888 | ₩32,662 | -0.57% | 152만 |
|---|
| 2026.08.14 | ₩32,702 | ₩33,036 | ₩32,636 | ₩32,889 | +0.57% | 109.2만 |
|---|
| 2026.08.13 | ₩32,636 | ₩32,943 | ₩32,636 | ₩32,729 | +0.29% | 113.3만 |
|---|
| 2026.08.12 | ₩32,489 | ₩32,676 | ₩32,342 | ₩32,569 | +0.25% | 142만 |
|---|
| 2026.08.11 | ₩32,048 | ₩32,395 | ₩32,048 | ₩32,395 | +1.08% | 130.6만 |
|---|
| 2026.08.10 | ₩32,168 | ₩32,475 | ₩31,915 | ₩32,048 | -0.37% | 136.6만 |
|---|
| 2026.08.07 | ₩32,462 | ₩32,542 | ₩32,249 | ₩32,355 | -0.33% | 168.5만 |
|---|
| 2026.08.06 | ₩33,263 | ₩33,290 | ₩32,529 | ₩32,569 | -2.09% | 158.2만 |
|---|
| 2026.08.05 | ₩33,343 | ₩33,410 | ₩32,983 | ₩32,996 | -1.04% | 186.2만 |
|---|
| 2026.08.04 | ₩33,009 | ₩33,450 | ₩32,756 | ₩33,210 | +0.61% | 176.1만 |
|---|
| 2026.08.03 | ₩32,622 | ₩33,049 | ₩32,475 | ₩32,876 | +0.78% | 205.2만 |
|---|
| 2026.07.31 | ₩32,556 | ₩32,756 | ₩32,222 | ₩32,475 | -0.25% | 178.1만 |
|---|
| 2026.07.30 | ₩32,876 | ₩33,049 | ₩32,475 | ₩32,489 | -1.18% | 205.5만 |
|---|
| 2026.07.29 | ₩32,649 | ₩32,916 | ₩32,449 | ₩32,649 | 0.00% | 228.7만 |
|---|
| 2026.07.28 | ₩32,756 | ₩33,063 | ₩32,622 | ₩32,943 | +0.57% | 139.4만 |
|---|
| 2026.07.27 | ₩33,023 | ₩33,250 | ₩32,542 | ₩32,569 | -1.37% | 171.7만 |
|---|
| 2026.07.24 | ₩32,475 | ₩32,983 | ₩32,235 | ₩32,796 | +0.99% | 201만 |
|---|
| 2026.07.23 | ₩33,183 | ₩33,183 | ₩31,701 | ₩32,382 | -2.41% | 239만 |
|---|
| 2026.07.22 | ₩32,849 | ₩32,849 | ₩32,449 | ₩32,622 | -0.69% | 148만 |
|---|
| 2026.07.21 | ₩32,729 | ₩32,983 | ₩32,422 | ₩32,863 | +0.41% | 151.9만 |
|---|
| 2026.07.20 | ₩33,129 | ₩33,236 | ₩32,676 | ₩32,756 | -1.13% | 154.8만 |
|---|
| 2026.07.17 | ₩33,383 | ₩33,650 | ₩32,822 | ₩33,089 | -0.88% | 356.2만 |
|---|
| 2026.07.16 | ₩32,676 | ₩33,677 | ₩32,435 | ₩33,623 | +2.90% | 204.1만 |
|---|
| 2026.07.15 | ₩32,315 | ₩32,903 | ₩32,222 | ₩32,596 | +0.87% | 182.5만 |
|---|
| 2026.07.14 | ₩32,382 | ₩32,542 | ₩32,102 | ₩32,315 | -0.21% | 157.3만 |
|---|
| 2026.07.13 | ₩32,182 | ₩32,369 | ₩32,022 | ₩32,262 | +0.25% | 148.7만 |
|---|
| 2026.07.10 | ₩32,235 | ₩32,502 | ₩32,128 | ₩32,275 | +0.12% | 153.8만 |
|---|
| 2026.07.09 | ₩31,835 | ₩32,449 | ₩31,821 | ₩32,195 | +1.13% | 190.1만 |
|---|
| 2026.07.08 | ₩32,155 | ₩32,235 | ₩31,381 | ₩31,568 | -1.83% | 282만 |
|---|
| 2026.07.07 | ₩32,449 | ₩32,622 | ₩32,155 | ₩32,342 | -0.33% | 217.3만 |
|---|
| 2026.07.06 | ₩32,035 | ₩32,515 | ₩31,768 | ₩32,475 | +1.37% | 176.8만 |
|---|
| 2026.07.02 | ₩32,849 | ₩32,983 | ₩31,982 | ₩32,182 | -2.03% | 170.1만 |
|---|
| 2026.07.01 | ₩32,102 | ₩32,769 | ₩31,928 | ₩32,649 | +1.70% | 214.2만 |
|---|
| 2026.06.30 | ₩32,182 | ₩32,422 | ₩31,982 | ₩32,289 | +0.33% | 170.5만 |
|---|
| 2026.06.29 | ₩31,928 | ₩32,302 | ₩31,888 | ₩32,235 | +0.96% | 239.3만 |
|---|
| 2026.06.26 | ₩32,475 | ₩32,622 | ₩32,222 | ₩32,315 | -0.49% | 472.6만 |
|---|
| 2026.06.25 | ₩31,942 | ₩32,529 | ₩31,715 | ₩32,409 | +1.46% | 149.7만 |
|---|
| 2026.06.24 | ₩31,514 | ₩31,982 | ₩31,421 | ₩31,861 | +1.10% | 260.4만 |
|---|
| 2026.06.23 | ₩30,794 | ₩31,594 | ₩30,673 | ₩31,581 | +2.56% | 251.3만 |
|---|
| 2026.06.22 | ₩30,513 | ₩30,994 | ₩30,473 | ₩30,767 | +0.83% | 140.4만 |
|---|
| 2026.06.18 | ₩30,567 | ₩30,847 | ₩30,340 | ₩30,567 | 0.00% | 413.4만 |
|---|
| 2026.06.17 | ₩30,727 | ₩31,061 | ₩29,979 | ₩30,286 | -1.43% | 270.4만 |
|---|
| 2026.06.16 | ₩30,820 | ₩31,061 | ₩30,593 | ₩30,834 | +0.04% | 205만 |
|---|
| 2026.06.15 | ₩31,234 | ₩31,581 | ₩30,473 | ₩30,567 | -2.14% | 278.1만 |
|---|
| 2026.06.12 | ₩30,900 | ₩31,341 | ₩29,112 | ₩31,181 | +0.91% | 231.2만 |
|---|
| 2026.06.11 | ₩30,473 | ₩30,847 | ₩30,113 | ₩30,700 | +0.74% | 244.6만 |
|---|
| 2026.06.10 | ₩30,113 | ₩30,607 | ₩30,006 | ₩30,326 | +0.71% | 279.4만 |
|---|
| 2026.06.09 | ₩29,659 | ₩30,473 | ₩29,606 | ₩30,033 | +1.26% | 176.9만 |
|---|
| 2026.06.08 | ₩29,365 | ₩29,686 | ₩29,352 | ₩29,432 | +0.23% | 139.7만 |
|---|
| 2026.06.05 | ₩29,299 | ₩29,646 | ₩29,205 | ₩29,299 | 0.00% | 141.1만 |
|---|
| 2026.06.04 | ₩28,831 | ₩29,325 | ₩28,217 | ₩29,259 | +1.48% | 161.7만 |
|---|
| 2026.06.03 | ₩28,778 | ₩28,818 | ₩28,231 | ₩28,351 | -1.48% | 183.9만 |
|---|
| 2026.06.02 | ₩28,404 | ₩29,045 | ₩28,031 | ₩28,952 | +1.93% | 171.3만 |
|---|
| 2026.06.01 | ₩28,671 | ₩28,751 | ₩28,284 | ₩28,471 | -0.70% | 170.5만 |
|---|
| 2026.05.29 | ₩28,725 | ₩29,058 | ₩28,631 | ₩28,952 | +0.79% | 159.5만 |
|---|
| 2026.05.28 | ₩28,711 | ₩28,831 | ₩28,378 | ₩28,791 | +0.28% | 106.7만 |
|---|
| 2026.05.27 | ₩29,058 | ₩29,152 | ₩28,765 | ₩28,831 | -0.78% | 130.6만 |
|---|
| 2026.05.26 | ₩28,765 | ₩29,085 | ₩28,685 | ₩29,058 | +1.02% | 142.8만 |
|---|
| 2026.05.22 | ₩28,685 | ₩28,805 | ₩28,418 | ₩28,618 | -0.23% | 103.3만 |
|---|
| 2026.05.21 | ₩28,431 | ₩28,671 | ₩28,231 | ₩28,565 | +0.47% | 125.3만 |
|---|
| 2026.05.20 | ₩27,964 | ₩28,738 | ₩27,804 | ₩28,578 | +2.20% | 198.7만 |
|---|
| 2026.05.19 | ₩27,924 | ₩27,924 | ₩27,550 | ₩27,830 | -0.33% | 144.1만 |
|---|
| 2026.05.18 | ₩27,657 | ₩28,137 | ₩27,563 | ₩27,951 | +1.06% | 125.6만 |
|---|
| 2026.05.15 | ₩27,951 | ₩28,031 | ₩27,363 | ₩27,563 | -1.38% | 145.5만 |
|---|
| 2026.05.14 | ₩27,951 | ₩28,338 | ₩27,897 | ₩28,044 | +0.33% | 169.6만 |
|---|
| 2026.05.13 | ₩28,124 | ₩28,164 | ₩27,550 | ₩27,590 | -1.90% | 148.5만 |
|---|
| 2026.05.12 | ₩28,231 | ₩28,324 | ₩27,563 | ₩28,204 | -0.09% | 174.9만 |
|---|
| 2026.05.11 | ₩28,738 | ₩28,805 | ₩27,924 | ₩28,164 | -2.00% | 189.6만 |
|---|
| 2026.05.08 | ₩28,751 | ₩28,778 | ₩28,551 | ₩28,698 | -0.19% | 134.9만 |
|---|
| 2026.05.07 | ₩29,125 | ₩29,299 | ₩28,605 | ₩28,631 | -1.70% | 137.8만 |
|---|
| 2026.05.06 | ₩29,112 | ₩29,405 | ₩28,952 | ₩29,085 | -0.09% | 160.8만 |
|---|
| 2026.05.05 | ₩28,311 | ₩28,978 | ₩28,231 | ₩28,805 | +1.74% | 159.7만 |
|---|
| 2026.05.04 | ₩28,565 | ₩28,925 | ₩28,137 | ₩28,298 | -0.93% | 202.2만 |
|---|
| 2026.05.01 | ₩28,925 | ₩29,165 | ₩28,565 | ₩28,858 | -0.23% | 156.4만 |
|---|
| 2026.04.30 | ₩28,471 | ₩29,018 | ₩28,271 | ₩28,818 | +1.22% | 181.3만 |
|---|
| 2026.04.29 | ₩28,912 | ₩29,058 | ₩28,404 | ₩28,551 | -1.25% | 155.5만 |
|---|
| 2026.04.28 | ₩29,499 | ₩29,592 | ₩28,952 | ₩29,005 | -1.67% | 274만 |
|---|
| 2026.04.27 | ₩28,898 | ₩29,339 | ₩28,791 | ₩29,259 | +1.25% | 209.1만 |
|---|
| 2026.04.24 | ₩29,472 | ₩29,472 | ₩28,351 | ₩28,605 | -2.94% | 206.2만 |
|---|
| 2026.04.23 | ₩29,766 | ₩30,019 | ₩28,805 | ₩29,472 | -0.99% | 284.2만 |
|---|
| 2026.04.22 | ₩29,285 | ₩29,659 | ₩29,072 | ₩29,152 | -0.46% | 235.8만 |
|---|
| 2026.04.21 | ₩29,526 | ₩29,726 | ₩29,072 | ₩29,179 | -1.18% | 194.2만 |
|---|
| 2026.04.20 | ₩29,259 | ₩29,806 | ₩28,805 | ₩29,526 | +0.91% | 175.7만 |
|---|
| 2026.04.17 | ₩28,965 | ₩29,873 | ₩28,952 | ₩29,352 | +1.34% | 225.6만 |
|---|
| 2026.04.16 | ₩28,912 | ₩29,138 | ₩28,565 | ₩28,618 | -1.02% | 161.2만 |
|---|
| 2026.04.15 | ₩28,952 | ₩29,152 | ₩28,658 | ₩29,018 | +0.23% | 169.6만 |
|---|
| 2026.04.14 | ₩28,765 | ₩29,125 | ₩28,524 | ₩28,992 | +0.79% | 151.4만 |
|---|
| 2026.04.13 | ₩28,578 | ₩28,952 | ₩28,431 | ₩28,858 | +0.98% | 190.4만 |
|---|
| 2026.04.10 | ₩29,045 | ₩29,085 | ₩28,618 | ₩28,751 | -1.01% | 274만 |
|---|
| 2026.04.09 | ₩28,258 | ₩29,259 | ₩28,244 | ₩29,125 | +3.07% | 167.4만 |
|---|
| 2026.04.08 | ₩28,084 | ₩28,938 | ₩28,084 | ₩28,471 | +1.38% | 185.2만 |
|---|
| 2026.04.07 | ₩27,550 | ₩27,870 | ₩27,470 | ₩27,764 | +0.78% | 194.2만 |
|---|
| 2026.04.06 | ₩27,296 | ₩27,750 | ₩27,216 | ₩27,724 | +1.56% | 213.4만 |
|---|
| 2026.04.02 | ₩26,989 | ₩27,470 | ₩26,763 | ₩27,403 | +1.53% | 161.1만 |
|---|
| 2026.04.01 | ₩26,869 | ₩27,630 | ₩26,869 | ₩27,470 | +2.24% | 253.1만 |
|---|
| 2026.03.31 | ₩26,496 | ₩27,270 | ₩26,456 | ₩27,150 | +2.47% | 625.2만 |
|---|
| 2026.03.30 | ₩26,482 | ₩26,629 | ₩26,229 | ₩26,242 | -0.91% | 182.8만 |
|---|
| 2026.03.27 | ₩26,736 | ₩26,936 | ₩26,162 | ₩26,269 | -1.75% | 189만 |
|---|
| 2026.03.26 | ₩26,682 | ₩26,949 | ₩26,642 | ₩26,909 | +0.85% | 161.9만 |
|---|
| 2026.03.25 | ₩26,909 | ₩27,096 | ₩26,549 | ₩26,829 | -0.30% | 150.7만 |
|---|
| 2026.03.24 | ₩26,335 | ₩27,029 | ₩25,935 | ₩26,709 | +1.42% | 196.6만 |
|---|
| 2026.03.23 | ₩26,763 | ₩27,190 | ₩26,496 | ₩26,509 | -0.95% | 249.9만 |
|---|
| 2026.03.20 | ₩25,975 | ₩26,189 | ₩25,761 | ₩26,189 | +0.82% | 424.8만 |
|---|
| 2026.03.19 | ₩25,535 | ₩26,229 | ₩25,348 | ₩25,962 | +1.67% | 195.7만 |
|---|
| 2026.03.18 | ₩26,108 | ₩26,215 | ₩25,561 | ₩25,655 | -1.74% | 224.2만 |
|---|
| 2026.03.17 | ₩26,549 | ₩26,696 | ₩25,922 | ₩26,162 | -1.46% | 223만 |
|---|
| 2026.03.16 | ₩26,469 | ₩26,669 | ₩26,149 | ₩26,149 | -1.21% | 195만 |
|---|
| 2026.03.13 | ₩26,562 | ₩26,722 | ₩26,002 | ₩26,229 | -1.26% | 251.9만 |
|---|
| 2026.03.12 | ₩25,975 | ₩26,536 | ₩25,908 | ₩26,322 | +1.34% | 186.7만 |
|---|
| 2026.03.11 | ₩26,629 | ₩26,829 | ₩26,229 | ₩26,616 | -0.05% | 155.4만 |
|---|
| 2026.03.10 | ₩26,656 | ₩27,403 | ₩26,349 | ₩26,709 | +0.20% | 230.3만 |
|---|
| 2026.03.09 | ₩26,496 | ₩26,909 | ₩25,628 | ₩26,656 | +0.60% | 276.5만 |
|---|
| 2026.03.06 | ₩26,749 | ₩26,989 | ₩26,269 | ₩26,963 | +0.80% | 223.3만 |
|---|
| 2026.03.05 | ₩27,897 | ₩28,111 | ₩27,190 | ₩27,603 | -1.05% | 236.2만 |
|---|
| 2026.03.04 | ₩27,777 | ₩28,258 | ₩27,617 | ₩28,164 | +1.39% | 220.5만 |
|---|
| 2026.03.03 | ₩27,029 | ₩27,951 | ₩26,976 | ₩27,684 | +2.42% | 207.7만 |
|---|
| 2026.03.02 | ₩26,856 | ₩28,084 | ₩26,602 | ₩27,884 | +3.83% | 154.8만 |
|---|
| 2026.02.27 | ₩28,124 | ₩28,258 | ₩26,989 | ₩27,296 | -2.94% | 292.7만 |
|---|
| 2026.02.26 | ₩28,471 | ₩28,952 | ₩28,231 | ₩28,885 | +1.45% | 174.3만 |
|---|
| 2026.02.25 | ₩28,311 | ₩28,605 | ₩28,151 | ₩28,338 | +0.09% | 143.2만 |
|---|
| 2026.02.24 | ₩28,391 | ₩28,458 | ₩28,004 | ₩28,258 | -0.47% | 146만 |
|---|
| 2026.02.23 | ₩29,793 | ₩29,966 | ₩28,071 | ₩28,378 | -4.75% | 242.7만 |
|---|
| 2026.02.20 | ₩29,379 | ₩30,006 | ₩29,072 | ₩29,886 | +1.73% | 181.6만 |
|---|
| 2026.02.19 | ₩29,179 | ₩29,512 | ₩28,992 | ₩29,365 | +0.64% | 161.6만 |
|---|
| 2026.02.18 | ₩29,552 | ₩30,073 | ₩29,219 | ₩29,365 | -0.63% | 146.5만 |
|---|
| 2026.02.17 | ₩29,432 | ₩29,899 | ₩29,192 | ₩29,526 | +0.32% | 127.8만 |
|---|
| 2026.02.13 | ₩29,285 | ₩29,579 | ₩28,858 | ₩29,405 | +0.41% | 172.4만 |
|---|
| 2026.02.12 | ₩29,806 | ₩30,086 | ₩28,751 | ₩29,259 | -1.84% | 226.3만 |
|---|
| 2026.02.11 | ₩30,273 | ₩30,687 | ₩29,512 | ₩29,606 | -2.20% | 133.4만 |
|---|
| 2026.02.10 | ₩30,300 | ₩30,527 | ₩29,712 | ₩30,140 | -0.53% | 163.9만 |
|---|
| 2026.02.09 | ₩30,260 | ₩30,567 | ₩30,166 | ₩30,326 | +0.22% | 168.5만 |
|---|
| 2026.02.06 | ₩29,899 | ₩30,460 | ₩29,779 | ₩30,366 | +1.56% | 199.1만 |
|---|
| 2026.02.05 | ₩29,339 | ₩29,779 | ₩29,125 | ₩29,726 | +1.32% | 291.4만 |
|---|
| 2026.02.04 | ₩28,898 | ₩29,779 | ₩28,898 | ₩29,445 | +1.89% | 255.3만 |
|---|
| 2026.02.03 | ₩28,071 | ₩28,845 | ₩27,977 | ₩28,818 | +2.66% | 242.9만 |
|---|
| 2026.02.02 | ₩27,523 | ₩28,418 | ₩27,470 | ₩28,071 | +1.99% | 222.5만 |
|---|
| 2026.01.30 | ₩27,403 | ₩27,710 | ₩27,110 | ₩27,563 | +0.58% | 171.9만 |
|---|
| 2026.01.29 | ₩27,150 | ₩27,577 | ₩27,016 | ₩27,550 | +1.47% | 171.4만 |
|---|
| 2026.01.28 | ₩27,190 | ₩27,443 | ₩26,896 | ₩26,963 | -0.83% | 183.1만 |
|---|
| 2026.01.27 | ₩27,256 | ₩27,483 | ₩27,056 | ₩27,203 | -0.20% | 149.2만 |
|---|
| 2026.01.26 | ₩27,029 | ₩27,617 | ₩26,963 | ₩27,270 | +0.89% | 171만 |
|---|
| 2026.01.23 | ₩27,991 | ₩28,164 | ₩26,776 | ₩26,949 | -3.72% | 212.2만 |
|---|
| 2026.01.22 | ₩27,430 | ₩28,351 | ₩26,976 | ₩28,084 | +2.38% | 381.3만 |
|---|
| 2026.01.21 | ₩26,482 | ₩27,510 | ₩26,309 | ₩27,377 | +3.38% | 328.4만 |
|---|
| 2026.01.20 | ₩26,149 | ₩26,682 | ₩26,108 | ₩26,255 | +0.41% | 161.2만 |
|---|
| 2026.01.16 | ₩26,776 | ₩26,976 | ₩26,589 | ₩26,696 | -0.30% | 297.8만 |
|---|
| 2026.01.15 | ₩26,162 | ₩26,963 | ₩26,108 | ₩26,923 | +2.91% | 161.5만 |
|---|
| 2026.01.14 | ₩25,842 | ₩26,322 | ₩25,628 | ₩26,215 | +1.45% | 158.2만 |
|---|
| 2026.01.13 | ₩26,215 | ₩26,255 | ₩25,641 | ₩25,788 | -1.63% | 165.5만 |
|---|
| 2026.01.12 | ₩26,095 | ₩26,295 | ₩25,975 | ₩26,082 | -0.05% | 119.8만 |
|---|
| 2026.01.09 | ₩26,482 | ₩26,803 | ₩26,189 | ₩26,429 | -0.20% | 199.1만 |
|---|
| 2026.01.08 | ₩26,002 | ₩26,856 | ₩26,002 | ₩26,549 | +2.10% | 180만 |
|---|
| 2026.01.07 | ₩26,616 | ₩26,682 | ₩26,068 | ₩26,149 | -1.76% | 136.7만 |
|---|
| 2026.01.06 | ₩26,442 | ₩26,803 | ₩26,282 | ₩26,669 | +0.86% | 161.5만 |
|---|
| 2026.01.05 | ₩25,962 | ₩26,763 | ₩25,962 | ₩26,549 | +2.26% | 145.6만 |
|---|
| 2026.01.02 | ₩25,801 | ₩26,175 | ₩25,481 | ₩25,988 | +0.72% | 144.2만 |
|---|
| 2025.12.31 | ₩26,122 | ₩26,149 | ₩25,775 | ₩25,801 | -1.23% | 149.5만 |
|---|
| 2025.12.30 | ₩26,402 | ₩26,482 | ₩26,215 | ₩26,295 | -0.40% | 116.7만 |
|---|
| 2025.12.29 | ₩26,816 | ₩26,869 | ₩26,429 | ₩26,456 | -1.34% | 87만 |
|---|
| 2025.12.26 | ₩26,883 | ₩27,003 | ₩26,576 | ₩26,789 | -0.35% | 104.5만 |
|---|
| 2025.12.24 | ₩26,896 | ₩27,003 | ₩26,776 | ₩26,949 | +0.20% | 136.1만 |
|---|
| 2025.12.23 | ₩26,976 | ₩27,070 | ₩26,749 | ₩26,883 | -0.35% | 127.1만 |
|---|
| 2025.12.22 | ₩26,949 | ₩27,270 | ₩26,843 | ₩27,003 | +0.20% | 121.4만 |
|---|
| 2025.12.19 | ₩27,110 | ₩27,350 | ₩26,816 | ₩26,949 | -0.59% | 553.2만 |
|---|
| 2025.12.18 | ₩27,363 | ₩27,550 | ₩27,176 | ₩27,270 | -0.34% | 214.5만 |
|---|
| 2025.12.17 | ₩26,949 | ₩27,724 | ₩26,776 | ₩27,190 | +0.89% | 455.6만 |
|---|
| 2025.12.16 | ₩26,549 | ₩26,709 | ₩26,375 | ₩26,576 | +0.10% | 190.1만 |
|---|
| 2025.12.15 | ₩26,816 | ₩26,896 | ₩26,429 | ₩26,576 | -0.90% | 145만 |
|---|
| 2025.12.12 | ₩26,789 | ₩26,816 | ₩26,349 | ₩26,536 | -0.95% | 137만 |
|---|
| 2025.12.11 | ₩26,429 | ₩26,896 | ₩26,429 | ₩26,642 | +0.81% | 166.2만 |
|---|
| 2025.12.10 | ₩25,348 | ₩26,682 | ₩25,348 | ₩26,496 | +4.53% | 201.1만 |
|---|
| 2025.12.09 | ₩25,521 | ₩25,815 | ₩25,268 | ₩25,308 | -0.84% | 122.2만 |
|---|
| 2025.12.08 | ₩25,468 | ₩25,922 | ₩25,361 | ₩25,535 | +0.26% | 206.1만 |
|---|
| 2025.12.05 | ₩25,281 | ₩25,481 | ₩25,174 | ₩25,361 | +0.32% | 125.9만 |
|---|
| 2025.12.04 | ₩25,027 | ₩25,428 | ₩24,934 | ₩25,308 | +1.12% | 145.5만 |
|---|
| 2025.12.03 | ₩24,400 | ₩25,081 | ₩24,387 | ₩25,027 | +2.57% | 197.4만 |
|---|
| 2025.12.02 | ₩24,654 | ₩24,707 | ₩24,307 | ₩24,427 | -0.92% | 171.9만 |
|---|
| 2025.12.01 | ₩24,093 | ₩24,667 | ₩24,093 | ₩24,547 | +1.88% | 175만 |
|---|
| 2025.11.28 | ₩24,427 | ₩24,493 | ₩24,160 | ₩24,226 | -0.82% | 73.4만 |
|---|
| 2025.11.26 | ₩24,480 | ₩24,600 | ₩24,333 | ₩24,360 | -0.49% | 221.3만 |
|---|
| 2025.11.25 | ₩23,933 | ₩24,707 | ₩23,826 | ₩24,413 | +2.01% | 219.6만 |
|---|
| 2025.11.24 | ₩23,172 | ₩23,839 | ₩22,758 | ₩23,693 | +2.25% | 334.8만 |
|---|
| 2025.11.21 | ₩23,119 | ₩24,266 | ₩23,119 | ₩23,973 | +3.70% | 165.7만 |
|---|
| 2025.11.20 | ₩23,452 | ₩23,693 | ₩22,985 | ₩23,052 | -1.71% | 127.8만 |
|---|
| 2025.11.19 | ₩23,025 | ₩23,279 | ₩22,932 | ₩23,225 | +0.87% | 135만 |
|---|
| 2025.11.18 | ₩22,691 | ₩23,185 | ₩22,571 | ₩23,025 | +1.47% | 102.5만 |
|---|
| 2025.11.17 | ₩23,733 | ₩23,733 | ₩22,705 | ₩22,731 | -4.22% | 115.3만 |
|---|
| 2025.11.14 | ₩23,412 | ₩23,786 | ₩23,212 | ₩23,733 | +1.37% | 112.5만 |
|---|
| 2025.11.13 | ₩23,572 | ₩23,853 | ₩23,399 | ₩23,559 | -0.06% | 108.3만 |
|---|
| 2025.11.12 | ₩23,813 | ₩24,133 | ₩23,666 | ₩23,706 | -0.45% | 160.7만 |
|---|
| 2025.11.11 | ₩23,706 | ₩23,933 | ₩23,492 | ₩23,773 | +0.28% | 78.3만 |
|---|
| 2025.11.10 | ₩23,599 | ₩23,759 | ₩23,332 | ₩23,612 | +0.06% | 95.5만 |
|---|
| 2025.11.07 | ₩23,172 | ₩23,546 | ₩22,945 | ₩23,532 | +1.56% | 127.4만 |
|---|
| 2025.11.06 | ₩23,412 | ₩23,639 | ₩23,052 | ₩23,185 | -0.97% | 144만 |
|---|
| 2025.11.05 | ₩23,292 | ₩23,706 | ₩23,038 | ₩23,506 | +0.92% | 122.4만 |
|---|
| 2025.11.04 | ₩23,305 | ₩23,332 | ₩23,012 | ₩23,132 | -0.74% | 164.6만 |
|---|
| 2025.11.03 | ₩23,185 | ₩23,412 | ₩22,798 | ₩23,412 | +0.98% | 135.3만 |
|---|
| 2025.10.31 | ₩23,212 | ₩23,332 | ₩22,985 | ₩23,185 | -0.12% | 199.8만 |
|---|
| 2025.10.30 | ₩23,305 | ₩23,786 | ₩23,305 | ₩23,345 | +0.17% | 141.7만 |
|---|
| 2025.10.29 | ₩23,946 | ₩24,093 | ₩23,199 | ₩23,372 | -2.40% | 147.5만 |
|---|
| 2025.10.28 | ₩23,893 | ₩24,066 | ₩23,666 | ₩23,986 | +0.39% | 111.5만 |
|---|
| 2025.10.27 | ₩24,146 | ₩24,266 | ₩23,906 | ₩23,973 | -0.72% | 110.3만 |
|---|
| 2025.10.24 | ₩23,839 | ₩24,320 | ₩23,786 | ₩24,053 | +0.90% | 185.6만 |
|---|
| 2025.10.23 | ₩23,532 | ₩23,866 | ₩23,319 | ₩23,599 | +0.28% | 206.2만 |
|---|
| 2025.10.22 | ₩23,626 | ₩24,000 | ₩23,292 | ₩23,532 | -0.40% | 368.2만 |
|---|
| 2025.10.21 | ₩23,466 | ₩24,026 | ₩23,412 | ₩23,866 | +1.71% | 335.6만 |
|---|
| 2025.10.20 | ₩22,998 | ₩23,626 | ₩22,878 | ₩23,559 | +2.44% | 186.1만 |
|---|
| 2025.10.17 | ₩22,705 | ₩22,852 | ₩22,505 | ₩22,812 | +0.47% | 278만 |
|---|
| 2025.10.16 | ₩23,532 | ₩23,706 | ₩22,158 | ₩22,411 | -4.76% | 254.1만 |
|---|
| 2025.10.15 | ₩24,467 | ₩24,680 | ₩23,586 | ₩23,652 | -3.33% | 166.8만 |
|---|
| 2025.10.14 | ₩23,426 | ₩24,573 | ₩23,426 | ₩24,333 | +3.87% | 174.3만 |
|---|
| 2025.10.13 | ₩23,452 | ₩23,599 | ₩23,172 | ₩23,572 | +0.51% | 140.9만 |
|---|
| 2025.10.10 | ₩24,640 | ₩24,734 | ₩23,052 | ₩23,105 | -6.23% | 238.5만 |
|---|