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 | ₩29,763 | ₩29,817 | ₩29,496 | ₩29,589 | -0.58% | 97.1만 |
| 2026.10.08 | ₩29,442 | ₩29,870 | ₩29,255 | ₩29,817 | +1.27% | 151.4만 |
| 2026.10.07 | ₩29,670 | ₩29,803 | ₩29,255 | ₩29,562 | -0.36% | 160.2만 |
| 2026.10.06 | ₩30,393 | ₩30,580 | ₩29,951 | ₩29,991 | -1.32% | 195.4만 |
| 2026.10.05 | ₩30,553 | ₩30,607 | ₩30,138 | ₩30,379 | -0.57% | 153만 |
| 2026.10.02 | ₩30,553 | ₩30,794 | ₩30,285 | ₩30,540 | -0.04% | 189만 |
| 2026.10.01 | ₩29,844 | ₩30,285 | ₩29,308 | ₩30,245 | +1.35% | 205.8만 |
| 2026.09.30 | ₩30,393 | ₩30,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,098 |
| ₩30,205 |
| -0.62% |
| 194.4만 |
| 2026.09.29 | ₩30,754 | ₩30,928 | ₩30,205 | ₩30,326 | -1.39% | 187.1만 |
|---|
| 2026.09.28 | ₩31,022 | ₩31,062 | ₩30,674 | ₩30,754 | -0.86% | 180.5만 |
|---|
| 2026.09.25 | ₩31,075 | ₩31,303 | ₩30,928 | ₩31,102 | +0.09% | 216.2만 |
|---|
| 2026.09.24 | ₩30,620 | ₩30,955 | ₩30,366 | ₩30,861 | +0.79% | 128.6만 |
|---|
| 2026.09.23 | ₩30,754 | ₩30,915 | ₩30,433 | ₩30,460 | -0.96% | 162만 |
|---|
| 2026.09.22 | ₩31,330 | ₩31,464 | ₩30,821 | ₩30,821 | -1.62% | 189.8만 |
|---|
| 2026.09.21 | ₩31,357 | ₩31,598 | ₩31,156 | ₩31,169 | -0.60% | 140.7만 |
|---|
| 2026.09.18 | ₩31,156 | ₩31,370 | ₩30,942 | ₩31,330 | +0.56% | 501.4만 |
|---|
| 2026.09.17 | ₩31,665 | ₩31,745 | ₩31,236 | ₩31,316 | -1.10% | 141.4만 |
|---|
| 2026.09.16 | ₩31,718 | ₩31,865 | ₩30,794 | ₩31,410 | -0.97% | 240.1만 |
|---|
| 2026.09.15 | ₩31,785 | ₩32,133 | ₩31,718 | ₩31,798 | +0.04% | 128.4만 |
|---|
| 2026.09.14 | ₩31,584 | ₩31,999 | ₩31,450 | ₩31,798 | +0.68% | 167.9만 |
|---|
| 2026.09.11 | ₩31,892 | ₩31,919 | ₩31,303 | ₩31,598 | -0.92% | 150.5만 |
|---|
| 2026.09.10 | ₩31,316 | ₩31,598 | ₩30,982 | ₩31,598 | +0.90% | 105.7만 |
|---|
| 2026.09.09 | ₩31,490 | ₩31,665 | ₩31,223 | ₩31,343 | -0.47% | 123.7만 |
|---|
| 2026.09.08 | ₩32,093 | ₩32,106 | ₩31,611 | ₩31,624 | -1.46% | 143만 |
|---|
| 2026.09.04 | ₩31,959 | ₩32,334 | ₩31,932 | ₩32,267 | +0.96% | 100.9만 |
|---|
| 2026.09.03 | ₩31,865 | ₩32,200 | ₩31,705 | ₩31,959 | +0.29% | 120.7만 |
|---|
| 2026.09.02 | ₩31,290 | ₩31,999 | ₩31,236 | ₩31,718 | +1.37% | 133.3만 |
|---|
| 2026.09.01 | ₩31,343 | ₩31,571 | ₩30,995 | ₩31,075 | -0.85% | 122.5만 |
|---|
| 2026.08.31 | ₩31,705 | ₩31,705 | ₩31,343 | ₩31,410 | -0.93% | 134.4만 |
|---|
| 2026.08.28 | ₩31,879 | ₩31,999 | ₩31,665 | ₩31,705 | -0.55% | 114.9만 |
|---|
| 2026.08.27 | ₩31,678 | ₩31,852 | ₩31,343 | ₩31,798 | +0.38% | 140.2만 |
|---|
| 2026.08.26 | ₩31,852 | ₩31,932 | ₩31,557 | ₩31,865 | +0.04% | 144.9만 |
|---|
| 2026.08.25 | ₩31,665 | ₩31,731 | ₩31,450 | ₩31,678 | +0.04% | 169.6만 |
|---|
| 2026.08.24 | ₩31,651 | ₩31,999 | ₩31,531 | ₩31,584 | -0.21% | 158.9만 |
|---|
| 2026.08.21 | ₩31,839 | ₩31,986 | ₩31,397 | ₩31,651 | -0.59% | 131.4만 |
|---|
| 2026.08.20 | ₩31,665 | ₩31,825 | ₩31,450 | ₩31,624 | -0.13% | 120.6만 |
|---|
| 2026.08.19 | ₩32,548 | ₩32,615 | ₩31,584 | ₩31,665 | -2.71% | 185만 |
|---|
| 2026.08.18 | ₩32,803 | ₩32,910 | ₩32,401 | ₩32,535 | -0.82% | 133.8만 |
|---|
| 2026.08.17 | ₩32,950 | ₩33,177 | ₩31,986 | ₩32,762 | -0.57% | 152만 |
|---|
| 2026.08.14 | ₩32,803 | ₩33,137 | ₩32,736 | ₩32,990 | +0.57% | 109.2만 |
|---|
| 2026.08.13 | ₩32,736 | ₩33,044 | ₩32,736 | ₩32,829 | +0.29% | 113.3만 |
|---|
| 2026.08.12 | ₩32,588 | ₩32,776 | ₩32,441 | ₩32,669 | +0.25% | 142만 |
|---|
| 2026.08.11 | ₩32,147 | ₩32,495 | ₩32,147 | ₩32,495 | +1.08% | 130.6만 |
|---|
| 2026.08.10 | ₩32,267 | ₩32,575 | ₩32,013 | ₩32,147 | -0.37% | 136.6만 |
|---|
| 2026.08.07 | ₩32,562 | ₩32,642 | ₩32,347 | ₩32,454 | -0.33% | 168.5만 |
|---|
| 2026.08.06 | ₩33,365 | ₩33,392 | ₩32,629 | ₩32,669 | -2.09% | 158.2만 |
|---|
| 2026.08.05 | ₩33,445 | ₩33,512 | ₩33,084 | ₩33,097 | -1.04% | 186.2만 |
|---|
| 2026.08.04 | ₩33,111 | ₩33,552 | ₩32,856 | ₩33,311 | +0.61% | 176.1만 |
|---|
| 2026.08.03 | ₩32,722 | ₩33,151 | ₩32,575 | ₩32,977 | +0.78% | 205.2만 |
|---|
| 2026.07.31 | ₩32,655 | ₩32,856 | ₩32,321 | ₩32,575 | -0.25% | 178.1만 |
|---|
| 2026.07.30 | ₩32,977 | ₩33,151 | ₩32,575 | ₩32,588 | -1.18% | 205.5만 |
|---|
| 2026.07.29 | ₩32,749 | ₩33,017 | ₩32,548 | ₩32,749 | 0.00% | 228.7만 |
|---|
| 2026.07.28 | ₩32,856 | ₩33,164 | ₩32,722 | ₩33,044 | +0.57% | 139.4만 |
|---|
| 2026.07.27 | ₩33,124 | ₩33,352 | ₩32,642 | ₩32,669 | -1.37% | 171.7만 |
|---|
| 2026.07.24 | ₩32,575 | ₩33,084 | ₩32,334 | ₩32,896 | +0.99% | 201만 |
|---|
| 2026.07.23 | ₩33,285 | ₩33,285 | ₩31,798 | ₩32,481 | -2.41% | 239만 |
|---|
| 2026.07.22 | ₩32,950 | ₩32,950 | ₩32,548 | ₩32,722 | -0.69% | 148만 |
|---|
| 2026.07.21 | ₩32,829 | ₩33,084 | ₩32,521 | ₩32,963 | +0.41% | 151.9만 |
|---|
| 2026.07.20 | ₩33,231 | ₩33,338 | ₩32,776 | ₩32,856 | -1.13% | 154.8만 |
|---|
| 2026.07.17 | ₩33,485 | ₩33,753 | ₩32,923 | ₩33,191 | -0.88% | 356.2만 |
|---|
| 2026.07.16 | ₩32,776 | ₩33,780 | ₩32,535 | ₩33,726 | +2.90% | 204.1만 |
|---|
| 2026.07.15 | ₩32,414 | ₩33,003 | ₩32,321 | ₩32,695 | +0.87% | 182.5만 |
|---|
| 2026.07.14 | ₩32,481 | ₩32,642 | ₩32,200 | ₩32,414 | -0.21% | 157.3만 |
|---|
| 2026.07.13 | ₩32,280 | ₩32,468 | ₩32,120 | ₩32,361 | +0.25% | 148.7만 |
|---|
| 2026.07.10 | ₩32,334 | ₩32,602 | ₩32,227 | ₩32,374 | +0.12% | 153.8만 |
|---|
| 2026.07.09 | ₩31,932 | ₩32,548 | ₩31,919 | ₩32,294 | +1.13% | 190.1만 |
|---|
| 2026.07.08 | ₩32,254 | ₩32,334 | ₩31,477 | ₩31,665 | -1.83% | 282만 |
|---|
| 2026.07.07 | ₩32,548 | ₩32,722 | ₩32,254 | ₩32,441 | -0.33% | 217.3만 |
|---|
| 2026.07.06 | ₩32,133 | ₩32,615 | ₩31,865 | ₩32,575 | +1.37% | 176.8만 |
|---|
| 2026.07.02 | ₩32,950 | ₩33,084 | ₩32,080 | ₩32,280 | -2.03% | 170.1만 |
|---|
| 2026.07.01 | ₩32,200 | ₩32,870 | ₩32,026 | ₩32,749 | +1.70% | 214.2만 |
|---|
| 2026.06.30 | ₩32,280 | ₩32,521 | ₩32,080 | ₩32,388 | +0.33% | 170.5만 |
|---|
| 2026.06.29 | ₩32,026 | ₩32,401 | ₩31,986 | ₩32,334 | +0.96% | 239.3만 |
|---|
| 2026.06.26 | ₩32,575 | ₩32,722 | ₩32,321 | ₩32,414 | -0.49% | 472.6만 |
|---|
| 2026.06.25 | ₩32,039 | ₩32,629 | ₩31,812 | ₩32,508 | +1.46% | 149.7만 |
|---|
| 2026.06.24 | ₩31,611 | ₩32,080 | ₩31,517 | ₩31,959 | +1.10% | 260.4만 |
|---|
| 2026.06.23 | ₩30,888 | ₩31,691 | ₩30,767 | ₩31,678 | +2.56% | 251.3만 |
|---|
| 2026.06.22 | ₩30,607 | ₩31,089 | ₩30,567 | ₩30,861 | +0.83% | 140.4만 |
|---|
| 2026.06.18 | ₩30,660 | ₩30,942 | ₩30,433 | ₩30,660 | 0.00% | 413.4만 |
|---|
| 2026.06.17 | ₩30,821 | ₩31,156 | ₩30,071 | ₩30,379 | -1.43% | 270.4만 |
|---|
| 2026.06.16 | ₩30,915 | ₩31,156 | ₩30,687 | ₩30,928 | +0.04% | 205만 |
|---|
| 2026.06.15 | ₩31,330 | ₩31,678 | ₩30,567 | ₩30,660 | -2.14% | 278.1만 |
|---|
| 2026.06.12 | ₩30,995 | ₩31,437 | ₩29,201 | ₩31,276 | +0.91% | 231.2만 |
|---|
| 2026.06.11 | ₩30,567 | ₩30,942 | ₩30,205 | ₩30,794 | +0.74% | 244.6만 |
|---|
| 2026.06.10 | ₩30,205 | ₩30,701 | ₩30,098 | ₩30,419 | +0.71% | 279.4만 |
|---|
| 2026.06.09 | ₩29,750 | ₩30,567 | ₩29,696 | ₩30,125 | +1.26% | 176.9만 |
|---|
| 2026.06.08 | ₩29,455 | ₩29,777 | ₩29,442 | ₩29,522 | +0.23% | 139.7만 |
|---|
| 2026.06.05 | ₩29,388 | ₩29,737 | ₩29,295 | ₩29,388 | 0.00% | 141.1만 |
|---|
| 2026.06.04 | ₩28,920 | ₩29,415 | ₩28,304 | ₩29,348 | +1.48% | 161.7만 |
|---|
| 2026.06.03 | ₩28,866 | ₩28,906 | ₩28,317 | ₩28,438 | -1.48% | 183.9만 |
|---|
| 2026.06.02 | ₩28,491 | ₩29,134 | ₩28,116 | ₩29,040 | +1.93% | 171.3만 |
|---|
| 2026.06.01 | ₩28,759 | ₩28,839 | ₩28,371 | ₩28,558 | -0.70% | 170.5만 |
|---|
| 2026.05.29 | ₩28,813 | ₩29,147 | ₩28,719 | ₩29,040 | +0.79% | 159.5만 |
|---|
| 2026.05.28 | ₩28,799 | ₩28,920 | ₩28,465 | ₩28,880 | +0.28% | 106.7만 |
|---|
| 2026.05.27 | ₩29,147 | ₩29,241 | ₩28,853 | ₩28,920 | -0.78% | 130.6만 |
|---|
| 2026.05.26 | ₩28,853 | ₩29,174 | ₩28,773 | ₩29,147 | +1.02% | 142.8만 |
|---|
| 2026.05.22 | ₩28,773 | ₩28,893 | ₩28,505 | ₩28,706 | -0.23% | 103.3만 |
|---|
| 2026.05.21 | ₩28,518 | ₩28,759 | ₩28,317 | ₩28,652 | +0.47% | 125.3만 |
|---|
| 2026.05.20 | ₩28,050 | ₩28,826 | ₩27,889 | ₩28,665 | +2.20% | 198.7만 |
|---|
| 2026.05.19 | ₩28,009 | ₩28,009 | ₩27,634 | ₩27,916 | -0.33% | 144.1만 |
|---|
| 2026.05.18 | ₩27,742 | ₩28,224 | ₩27,648 | ₩28,036 | +1.06% | 125.6만 |
|---|
| 2026.05.15 | ₩28,036 | ₩28,116 | ₩27,447 | ₩27,648 | -1.38% | 145.5만 |
|---|
| 2026.05.14 | ₩28,036 | ₩28,424 | ₩27,983 | ₩28,130 | +0.33% | 169.6만 |
|---|
| 2026.05.13 | ₩28,210 | ₩28,250 | ₩27,634 | ₩27,675 | -1.90% | 148.5만 |
|---|
| 2026.05.12 | ₩28,317 | ₩28,411 | ₩27,648 | ₩28,291 | -0.09% | 174.9만 |
|---|
| 2026.05.11 | ₩28,826 | ₩28,893 | ₩28,009 | ₩28,250 | -2.00% | 189.6만 |
|---|
| 2026.05.08 | ₩28,839 | ₩28,866 | ₩28,639 | ₩28,786 | -0.19% | 134.9만 |
|---|
| 2026.05.07 | ₩29,214 | ₩29,388 | ₩28,692 | ₩28,719 | -1.70% | 137.8만 |
|---|
| 2026.05.06 | ₩29,201 | ₩29,496 | ₩29,040 | ₩29,174 | -0.09% | 160.8만 |
|---|
| 2026.05.05 | ₩28,398 | ₩29,067 | ₩28,317 | ₩28,893 | +1.74% | 159.7만 |
|---|
| 2026.05.04 | ₩28,652 | ₩29,014 | ₩28,224 | ₩28,384 | -0.93% | 202.2만 |
|---|
| 2026.05.01 | ₩29,014 | ₩29,255 | ₩28,652 | ₩28,947 | -0.23% | 156.4만 |
|---|
| 2026.04.30 | ₩28,558 | ₩29,107 | ₩28,357 | ₩28,906 | +1.22% | 181.3만 |
|---|
| 2026.04.29 | ₩29,000 | ₩29,147 | ₩28,491 | ₩28,639 | -1.25% | 155.5만 |
|---|
| 2026.04.28 | ₩29,589 | ₩29,683 | ₩29,040 | ₩29,094 | -1.67% | 274만 |
|---|
| 2026.04.27 | ₩28,987 | ₩29,429 | ₩28,880 | ₩29,348 | +1.25% | 209.1만 |
|---|
| 2026.04.24 | ₩29,562 | ₩29,562 | ₩28,438 | ₩28,692 | -2.94% | 206.2만 |
|---|
| 2026.04.23 | ₩29,857 | ₩30,111 | ₩28,893 | ₩29,562 | -0.99% | 284.2만 |
|---|
| 2026.04.22 | ₩29,375 | ₩29,750 | ₩29,161 | ₩29,241 | -0.46% | 235.8만 |
|---|
| 2026.04.21 | ₩29,616 | ₩29,817 | ₩29,161 | ₩29,268 | -1.18% | 194.2만 |
|---|
| 2026.04.20 | ₩29,348 | ₩29,897 | ₩28,893 | ₩29,616 | +0.91% | 175.7만 |
|---|
| 2026.04.17 | ₩29,054 | ₩29,964 | ₩29,040 | ₩29,442 | +1.34% | 225.6만 |
|---|
| 2026.04.16 | ₩29,000 | ₩29,228 | ₩28,652 | ₩28,706 | -1.02% | 161.2만 |
|---|
| 2026.04.15 | ₩29,040 | ₩29,241 | ₩28,746 | ₩29,107 | +0.23% | 169.6만 |
|---|
| 2026.04.14 | ₩28,853 | ₩29,214 | ₩28,612 | ₩29,080 | +0.79% | 151.4만 |
|---|
| 2026.04.13 | ₩28,665 | ₩29,040 | ₩28,518 | ₩28,947 | +0.98% | 190.4만 |
|---|
| 2026.04.10 | ₩29,134 | ₩29,174 | ₩28,706 | ₩28,839 | -1.01% | 274만 |
|---|
| 2026.04.09 | ₩28,344 | ₩29,348 | ₩28,331 | ₩29,214 | +3.07% | 167.4만 |
|---|
| 2026.04.08 | ₩28,170 | ₩29,027 | ₩28,170 | ₩28,558 | +1.38% | 185.2만 |
|---|
| 2026.04.07 | ₩27,634 | ₩27,956 | ₩27,554 | ₩27,849 | +0.78% | 194.2만 |
|---|
| 2026.04.06 | ₩27,380 | ₩27,835 | ₩27,300 | ₩27,809 | +1.56% | 213.4만 |
|---|
| 2026.04.02 | ₩27,072 | ₩27,554 | ₩26,845 | ₩27,487 | +1.53% | 161.1만 |
|---|
| 2026.04.01 | ₩26,952 | ₩27,715 | ₩26,952 | ₩27,554 | +2.24% | 253.1만 |
|---|
| 2026.03.31 | ₩26,577 | ₩27,353 | ₩26,537 | ₩27,233 | +2.47% | 625.2만 |
|---|
| 2026.03.30 | ₩26,563 | ₩26,711 | ₩26,309 | ₩26,322 | -0.91% | 182.8만 |
|---|
| 2026.03.27 | ₩26,818 | ₩27,019 | ₩26,242 | ₩26,349 | -1.75% | 189만 |
|---|
| 2026.03.26 | ₩26,764 | ₩27,032 | ₩26,724 | ₩26,992 | +0.85% | 161.9만 |
|---|
| 2026.03.25 | ₩26,992 | ₩27,179 | ₩26,630 | ₩26,911 | -0.30% | 150.7만 |
|---|
| 2026.03.24 | ₩26,416 | ₩27,112 | ₩26,014 | ₩26,791 | +1.42% | 196.6만 |
|---|
| 2026.03.23 | ₩26,845 | ₩27,273 | ₩26,577 | ₩26,590 | -0.95% | 249.9만 |
|---|
| 2026.03.20 | ₩26,055 | ₩26,269 | ₩25,840 | ₩26,269 | +0.82% | 424.8만 |
|---|
| 2026.03.19 | ₩25,613 | ₩26,309 | ₩25,425 | ₩26,041 | +1.67% | 195.7만 |
|---|
| 2026.03.18 | ₩26,188 | ₩26,296 | ₩25,640 | ₩25,733 | -1.74% | 224.2만 |
|---|
| 2026.03.17 | ₩26,630 | ₩26,778 | ₩26,001 | ₩26,242 | -1.46% | 223만 |
|---|
| 2026.03.16 | ₩26,550 | ₩26,751 | ₩26,229 | ₩26,229 | -1.21% | 195만 |
|---|
| 2026.03.13 | ₩26,644 | ₩26,804 | ₩26,081 | ₩26,309 | -1.26% | 251.9만 |
|---|
| 2026.03.12 | ₩26,055 | ₩26,617 | ₩25,988 | ₩26,403 | +1.34% | 186.7만 |
|---|
| 2026.03.11 | ₩26,711 | ₩26,911 | ₩26,309 | ₩26,697 | -0.05% | 155.4만 |
|---|
| 2026.03.10 | ₩26,737 | ₩27,487 | ₩26,429 | ₩26,791 | +0.20% | 230.3만 |
|---|
| 2026.03.09 | ₩26,577 | ₩26,992 | ₩25,706 | ₩26,737 | +0.60% | 276.5만 |
|---|
| 2026.03.06 | ₩26,831 | ₩27,072 | ₩26,349 | ₩27,045 | +0.80% | 223.3만 |
|---|
| 2026.03.05 | ₩27,983 | ₩28,197 | ₩27,273 | ₩27,688 | -1.05% | 236.2만 |
|---|
| 2026.03.04 | ₩27,862 | ₩28,344 | ₩27,701 | ₩28,250 | +1.39% | 220.5만 |
|---|
| 2026.03.03 | ₩27,112 | ₩28,036 | ₩27,059 | ₩27,768 | +2.42% | 207.7만 |
|---|
| 2026.03.02 | ₩26,938 | ₩28,170 | ₩26,684 | ₩27,969 | +3.83% | 154.8만 |
|---|
| 2026.02.27 | ₩28,210 | ₩28,344 | ₩27,072 | ₩27,380 | -2.94% | 292.7만 |
|---|
| 2026.02.26 | ₩28,558 | ₩29,040 | ₩28,317 | ₩28,973 | +1.45% | 174.3만 |
|---|
| 2026.02.25 | ₩28,398 | ₩28,692 | ₩28,237 | ₩28,424 | +0.09% | 143.2만 |
|---|
| 2026.02.24 | ₩28,478 | ₩28,545 | ₩28,090 | ₩28,344 | -0.47% | 146만 |
|---|
| 2026.02.23 | ₩29,884 | ₩30,058 | ₩28,157 | ₩28,465 | -4.75% | 242.7만 |
|---|
| 2026.02.20 | ₩29,469 | ₩30,098 | ₩29,161 | ₩29,978 | +1.73% | 181.6만 |
|---|
| 2026.02.19 | ₩29,268 | ₩29,603 | ₩29,080 | ₩29,455 | +0.64% | 161.6만 |
|---|
| 2026.02.18 | ₩29,643 | ₩30,165 | ₩29,308 | ₩29,455 | -0.63% | 146.5만 |
|---|
| 2026.02.17 | ₩29,522 | ₩29,991 | ₩29,281 | ₩29,616 | +0.32% | 127.8만 |
|---|
| 2026.02.13 | ₩29,375 | ₩29,670 | ₩28,947 | ₩29,496 | +0.41% | 172.4만 |
|---|
| 2026.02.12 | ₩29,897 | ₩30,178 | ₩28,839 | ₩29,348 | -1.84% | 226.3만 |
|---|
| 2026.02.11 | ₩30,366 | ₩30,781 | ₩29,603 | ₩29,696 | -2.20% | 133.4만 |
|---|
| 2026.02.10 | ₩30,393 | ₩30,620 | ₩29,803 | ₩30,232 | -0.53% | 163.9만 |
|---|
| 2026.02.09 | ₩30,352 | ₩30,660 | ₩30,259 | ₩30,419 | +0.22% | 168.5만 |
|---|
| 2026.02.06 | ₩29,991 | ₩30,553 | ₩29,870 | ₩30,460 | +1.56% | 199.1만 |
|---|
| 2026.02.05 | ₩29,429 | ₩29,870 | ₩29,214 | ₩29,817 | +1.32% | 291.4만 |
|---|
| 2026.02.04 | ₩28,987 | ₩29,870 | ₩28,987 | ₩29,536 | +1.89% | 255.3만 |
|---|
| 2026.02.03 | ₩28,157 | ₩28,933 | ₩28,063 | ₩28,906 | +2.66% | 242.9만 |
|---|
| 2026.02.02 | ₩27,608 | ₩28,505 | ₩27,554 | ₩28,157 | +1.99% | 222.5만 |
|---|
| 2026.01.30 | ₩27,487 | ₩27,795 | ₩27,193 | ₩27,648 | +0.58% | 171.9만 |
|---|
| 2026.01.29 | ₩27,233 | ₩27,661 | ₩27,099 | ₩27,634 | +1.47% | 171.4만 |
|---|
| 2026.01.28 | ₩27,273 | ₩27,527 | ₩26,978 | ₩27,045 | -0.83% | 183.1만 |
|---|
| 2026.01.27 | ₩27,340 | ₩27,568 | ₩27,139 | ₩27,286 | -0.20% | 149.2만 |
|---|
| 2026.01.26 | ₩27,112 | ₩27,701 | ₩27,045 | ₩27,353 | +0.89% | 171만 |
|---|
| 2026.01.23 | ₩28,076 | ₩28,250 | ₩26,858 | ₩27,032 | -3.72% | 212.2만 |
|---|
| 2026.01.22 | ₩27,514 | ₩28,438 | ₩27,059 | ₩28,170 | +2.38% | 381.3만 |
|---|
| 2026.01.21 | ₩26,563 | ₩27,594 | ₩26,389 | ₩27,460 | +3.38% | 328.4만 |
|---|
| 2026.01.20 | ₩26,229 | ₩26,764 | ₩26,188 | ₩26,336 | +0.41% | 161.2만 |
|---|
| 2026.01.16 | ₩26,858 | ₩27,059 | ₩26,670 | ₩26,778 | -0.30% | 297.8만 |
|---|
| 2026.01.15 | ₩26,242 | ₩27,045 | ₩26,188 | ₩27,005 | +2.91% | 161.5만 |
|---|
| 2026.01.14 | ₩25,921 | ₩26,403 | ₩25,706 | ₩26,296 | +1.45% | 158.2만 |
|---|
| 2026.01.13 | ₩26,296 | ₩26,336 | ₩25,720 | ₩25,867 | -1.63% | 165.5만 |
|---|
| 2026.01.12 | ₩26,175 | ₩26,376 | ₩26,055 | ₩26,162 | -0.05% | 119.8만 |
|---|
| 2026.01.09 | ₩26,563 | ₩26,885 | ₩26,269 | ₩26,510 | -0.20% | 199.1만 |
|---|
| 2026.01.08 | ₩26,081 | ₩26,938 | ₩26,081 | ₩26,630 | +2.10% | 180만 |
|---|
| 2026.01.07 | ₩26,697 | ₩26,764 | ₩26,148 | ₩26,229 | -1.76% | 136.7만 |
|---|
| 2026.01.06 | ₩26,523 | ₩26,885 | ₩26,363 | ₩26,751 | +0.86% | 161.5만 |
|---|
| 2026.01.05 | ₩26,041 | ₩26,845 | ₩26,041 | ₩26,630 | +2.26% | 145.6만 |
|---|
| 2026.01.02 | ₩25,881 | ₩26,255 | ₩25,559 | ₩26,068 | +0.72% | 144.2만 |
|---|
| 2025.12.31 | ₩26,202 | ₩26,229 | ₩25,854 | ₩25,881 | -1.23% | 149.5만 |
|---|
| 2025.12.30 | ₩26,483 | ₩26,563 | ₩26,296 | ₩26,376 | -0.40% | 116.7만 |
|---|
| 2025.12.29 | ₩26,898 | ₩26,952 | ₩26,510 | ₩26,537 | -1.34% | 87만 |
|---|
| 2025.12.26 | ₩26,965 | ₩27,086 | ₩26,657 | ₩26,871 | -0.35% | 104.5만 |
|---|
| 2025.12.24 | ₩26,978 | ₩27,086 | ₩26,858 | ₩27,032 | +0.20% | 136.1만 |
|---|
| 2025.12.23 | ₩27,059 | ₩27,152 | ₩26,831 | ₩26,965 | -0.35% | 127.1만 |
|---|
| 2025.12.22 | ₩27,032 | ₩27,353 | ₩26,925 | ₩27,086 | +0.20% | 121.4만 |
|---|
| 2025.12.19 | ₩27,193 | ₩27,434 | ₩26,898 | ₩27,032 | -0.59% | 553.2만 |
|---|
| 2025.12.18 | ₩27,447 | ₩27,634 | ₩27,260 | ₩27,353 | -0.34% | 214.5만 |
|---|
| 2025.12.17 | ₩27,032 | ₩27,809 | ₩26,858 | ₩27,273 | +0.89% | 455.6만 |
|---|
| 2025.12.16 | ₩26,630 | ₩26,791 | ₩26,456 | ₩26,657 | +0.10% | 190.1만 |
|---|
| 2025.12.15 | ₩26,898 | ₩26,978 | ₩26,510 | ₩26,657 | -0.90% | 145만 |
|---|
| 2025.12.12 | ₩26,871 | ₩26,898 | ₩26,429 | ₩26,617 | -0.95% | 137만 |
|---|
| 2025.12.11 | ₩26,510 | ₩26,978 | ₩26,510 | ₩26,724 | +0.81% | 166.2만 |
|---|
| 2025.12.10 | ₩25,425 | ₩26,764 | ₩25,425 | ₩26,577 | +4.53% | 201.1만 |
|---|
| 2025.12.09 | ₩25,599 | ₩25,894 | ₩25,345 | ₩25,385 | -0.84% | 122.2만 |
|---|
| 2025.12.08 | ₩25,546 | ₩26,001 | ₩25,439 | ₩25,613 | +0.26% | 206.1만 |
|---|
| 2025.12.05 | ₩25,358 | ₩25,559 | ₩25,251 | ₩25,439 | +0.32% | 125.9만 |
|---|
| 2025.12.04 | ₩25,104 | ₩25,506 | ₩25,010 | ₩25,385 | +1.12% | 145.5만 |
|---|
| 2025.12.03 | ₩24,475 | ₩25,158 | ₩24,461 | ₩25,104 | +2.57% | 197.4만 |
|---|
| 2025.12.02 | ₩24,729 | ₩24,783 | ₩24,381 | ₩24,502 | -0.92% | 171.9만 |
|---|
| 2025.12.01 | ₩24,167 | ₩24,743 | ₩24,167 | ₩24,622 | +1.88% | 175만 |
|---|
| 2025.11.28 | ₩24,502 | ₩24,568 | ₩24,234 | ₩24,301 | -0.82% | 73.4만 |
|---|
| 2025.11.26 | ₩24,555 | ₩24,676 | ₩24,408 | ₩24,435 | -0.49% | 221.3만 |
|---|
| 2025.11.25 | ₩24,006 | ₩24,783 | ₩23,899 | ₩24,488 | +2.01% | 219.6만 |
|---|
| 2025.11.24 | ₩23,243 | ₩23,912 | ₩22,828 | ₩23,765 | +2.25% | 334.8만 |
|---|
| 2025.11.21 | ₩23,189 | ₩24,341 | ₩23,189 | ₩24,046 | +3.70% | 165.7만 |
|---|
| 2025.11.20 | ₩23,524 | ₩23,765 | ₩23,056 | ₩23,122 | -1.71% | 127.8만 |
|---|
| 2025.11.19 | ₩23,096 | ₩23,350 | ₩23,002 | ₩23,297 | +0.87% | 135만 |
|---|
| 2025.11.18 | ₩22,761 | ₩23,256 | ₩22,640 | ₩23,096 | +1.47% | 102.5만 |
|---|
| 2025.11.17 | ₩23,805 | ₩23,805 | ₩22,774 | ₩22,801 | -4.22% | 115.3만 |
|---|
| 2025.11.14 | ₩23,484 | ₩23,859 | ₩23,283 | ₩23,805 | +1.37% | 112.5만 |
|---|
| 2025.11.13 | ₩23,645 | ₩23,926 | ₩23,471 | ₩23,631 | -0.06% | 108.3만 |
|---|
| 2025.11.12 | ₩23,886 | ₩24,207 | ₩23,738 | ₩23,779 | -0.45% | 160.7만 |
|---|
| 2025.11.11 | ₩23,779 | ₩24,006 | ₩23,564 | ₩23,845 | +0.28% | 78.3만 |
|---|
| 2025.11.10 | ₩23,671 | ₩23,832 | ₩23,404 | ₩23,685 | +0.06% | 95.5만 |
|---|
| 2025.11.07 | ₩23,243 | ₩23,618 | ₩23,015 | ₩23,604 | +1.56% | 127.4만 |
|---|
| 2025.11.06 | ₩23,484 | ₩23,712 | ₩23,122 | ₩23,256 | -0.97% | 144만 |
|---|
| 2025.11.05 | ₩23,363 | ₩23,779 | ₩23,109 | ₩23,578 | +0.92% | 122.4만 |
|---|
| 2025.11.04 | ₩23,377 | ₩23,404 | ₩23,082 | ₩23,203 | -0.74% | 164.6만 |
|---|
| 2025.11.03 | ₩23,256 | ₩23,484 | ₩22,868 | ₩23,484 | +0.98% | 135.3만 |
|---|
| 2025.10.31 | ₩23,283 | ₩23,404 | ₩23,056 | ₩23,256 | -0.12% | 199.8만 |
|---|
| 2025.10.30 | ₩23,377 | ₩23,859 | ₩23,377 | ₩23,417 | +0.17% | 141.7만 |
|---|
| 2025.10.29 | ₩24,020 | ₩24,167 | ₩23,270 | ₩23,444 | -2.40% | 147.5만 |
|---|
| 2025.10.28 | ₩23,966 | ₩24,140 | ₩23,738 | ₩24,060 | +0.39% | 111.5만 |
|---|
| 2025.10.27 | ₩24,220 | ₩24,341 | ₩23,979 | ₩24,046 | -0.72% | 110.3만 |
|---|
| 2025.10.24 | ₩23,912 | ₩24,394 | ₩23,859 | ₩24,127 | +0.90% | 185.6만 |
|---|
| 2025.10.23 | ₩23,604 | ₩23,939 | ₩23,390 | ₩23,671 | +0.28% | 206.2만 |
|---|
| 2025.10.22 | ₩23,698 | ₩24,073 | ₩23,363 | ₩23,604 | -0.40% | 368.2만 |
|---|
| 2025.10.21 | ₩23,538 | ₩24,100 | ₩23,484 | ₩23,939 | +1.71% | 335.6만 |
|---|
| 2025.10.20 | ₩23,069 | ₩23,698 | ₩22,948 | ₩23,631 | +2.44% | 186.1만 |
|---|
| 2025.10.17 | ₩22,774 | ₩22,922 | ₩22,574 | ₩22,881 | +0.47% | 278만 |
|---|
| 2025.10.16 | ₩23,604 | ₩23,779 | ₩22,225 | ₩22,480 | -4.76% | 254.1만 |
|---|
| 2025.10.15 | ₩24,542 | ₩24,756 | ₩23,658 | ₩23,725 | -3.33% | 166.8만 |
|---|
| 2025.10.14 | ₩23,497 | ₩24,649 | ₩23,497 | ₩24,408 | +3.87% | 174.3만 |
|---|
| 2025.10.13 | ₩23,524 | ₩23,671 | ₩23,243 | ₩23,645 | +0.51% | 140.9만 |
|---|
| 2025.10.10 | ₩24,716 | ₩24,809 | ₩23,122 | ₩23,176 | -6.23% | 238.5만 |
|---|