HB Fuller Comp (FUL)

FUL
🏛️ 미국 →
59.28
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 82.20 82.41 81.26 81.41 0.3M
2023-12-28 82.94 83.31 82.29 82.44 0.2M
2023-12-27 82.87 83.50 82.68 83.09 0.2M
2023-12-26 82.94 83.64 82.41 82.94 0.2M
2023-12-22 82.08 82.95 82.08 82.36 0.2M
2023-12-21 82.41 82.42 81.32 82.01 0.2M
2023-12-20 83.14 83.54 81.35 81.48 0.3M
2023-12-19 82.50 83.40 82.19 83.17 0.3M
2023-12-18 81.86 82.10 81.26 81.68 0.3M
2023-12-15 81.92 82.51 81.26 81.78 0.8M
2023-12-14 80.50 82.84 80.46 81.66 0.4M
2023-12-13 77.80 80.23 77.71 80.06 0.5M
2023-12-12 78.63 78.63 77.74 78.06 0.2M
2023-12-11 78.62 79.09 78.18 78.45 0.4M
2023-12-08 79.21 79.77 78.41 78.84 0.3M
2023-12-07 78.00 79.15 77.72 79.11 0.3M
2023-12-06 78.34 78.89 77.76 77.82 0.2M
2023-12-05 77.55 77.84 76.58 77.73 0.3M
2023-12-04 76.57 78.07 76.57 78.07 0.4M
2023-12-01 75.38 77.04 74.95 76.89 0.3M
2023-11-30 75.10 75.73 74.33 75.68 0.2M
2023-11-29 75.21 75.93 74.90 75.07 0.4M
2023-11-28 75.81 75.81 74.26 74.49 0.2M
2023-11-27 75.94 76.22 75.60 75.97 0.3M
2023-11-24 75.64 76.59 75.64 76.45 0.1M
2023-11-22 76.25 76.50 75.45 75.78 0.3M
2023-11-21 75.55 76.06 75.37 75.73 0.3M
2023-11-20 75.44 76.05 74.63 75.80 0.4M
2023-11-17 75.90 76.35 74.98 75.41 0.3M
2023-11-16 75.80 76.15 74.84 75.51 0.2M
2023-11-15 76.60 77.24 75.57 75.59 0.3M
2023-11-14 74.20 76.61 73.20 76.51 0.5M
2023-11-13 71.96 73.17 71.64 72.33 0.3M
2023-11-10 71.57 72.63 70.67 72.34 0.4M
2023-11-09 70.68 71.95 70.42 71.38 0.5M
2023-11-08 69.64 70.58 69.18 70.33 0.2M
2023-11-07 69.73 69.73 68.72 69.31 0.6M
2023-11-06 69.96 70.23 69.38 69.98 0.2M
2023-11-03 68.99 70.82 68.99 70.12 0.3M
2023-11-02 66.36 67.73 65.42 67.72 0.2M
2023-11-01 65.86 65.94 65.04 65.93 0.3M
2023-10-31 65.46 66.31 65.46 66.15 0.4M
2023-10-30 65.66 65.85 64.89 65.43 0.2M
2023-10-27 65.63 65.80 64.64 64.84 0.3M
2023-10-26 65.15 65.98 64.75 65.34 0.3M
2023-10-25 65.66 65.77 64.90 64.91 0.2M
2023-10-24 66.98 66.98 65.82 66.09 0.2M
2023-10-23 66.80 67.36 66.28 66.32 0.4M
2023-10-20 67.47 67.75 66.86 66.98 0.5M
2023-10-19 68.14 69.09 67.28 67.28 0.3M
2023-10-18 69.56 69.56 68.48 68.48 0.3M
2023-10-17 69.36 71.52 69.36 70.54 0.3M
2023-10-16 71.45 72.03 70.90 71.02 0.3M
2023-10-13 70.93 71.09 70.04 70.37 0.2M
2023-10-12 72.33 72.33 70.33 70.74 0.3M
2023-10-11 71.05 71.96 71.05 71.93 0.3M
2023-10-10 71.36 72.20 70.81 70.94 0.4M
2023-10-09 71.18 71.48 70.17 70.82 0.4M
2023-10-06 69.78 71.95 69.73 71.69 0.4M
2023-10-05 70.31 70.65 69.90 70.06 0.5M
2023-10-04 68.93 70.42 68.65 70.28 0.4M
2023-10-03 67.92 68.41 67.76 68.27 0.4M
2023-10-02 68.25 68.57 67.55 68.33 0.4M
2023-09-29 72.15 72.15 68.54 68.61 0.5M
2023-09-28 67.38 71.80 67.38 71.65 1.3M
2023-09-27 67.80 68.40 66.90 67.58 0.4M
2023-09-26 67.41 68.06 66.99 67.19 0.5M
2023-09-25 66.22 67.65 66.22 67.59 0.3M
2023-09-22 66.52 67.18 66.52 66.61 0.2M
2023-09-21 67.50 67.50 66.46 66.53 0.3M
2023-09-20 68.45 68.95 68.01 68.10 0.5M
2023-09-19 68.35 68.68 67.80 67.99 0.5M
2023-09-18 68.77 68.84 68.19 68.47 0.3M
2023-09-15 68.32 69.13 68.02 68.86 1.0M
2023-09-14 68.47 69.02 68.00 68.51 0.4M
2023-09-13 67.98 67.98 66.94 67.63 0.3M
2023-09-12 68.37 68.62 67.69 67.88 0.2M
2023-09-11 69.12 70.02 68.87 68.90 0.3M
2023-09-08 69.86 69.88 69.16 69.22 0.2M
2023-09-07 71.13 71.13 69.43 69.94 0.3M
2023-09-06 71.16 71.92 70.12 71.11 0.2M
2023-09-05 72.26 72.44 70.23 71.12 0.3M
2023-09-01 73.01 73.83 72.62 73.01 0.2M
2023-08-31 72.49 73.10 72.18 72.53 0.4M
2023-08-30 72.19 73.20 72.19 72.42 0.4M
2023-08-29 71.45 72.43 70.81 72.30 0.2M
2023-08-28 70.94 72.02 70.94 71.60 0.2M
2023-08-25 69.90 70.94 69.23 70.75 0.2M
2023-08-24 68.52 69.54 68.44 69.38 0.3M
2023-08-23 69.10 69.28 68.55 68.78 0.2M
2023-08-22 69.58 69.58 68.36 68.64 0.2M
2023-08-21 69.51 69.51 68.62 69.11 0.2M
2023-08-18 68.94 69.94 68.94 69.60 0.2M
2023-08-17 68.87 70.18 68.87 69.49 0.2M
2023-08-16 69.35 69.85 68.66 68.71 0.2M
2023-08-15 70.42 70.42 69.42 69.49 0.2M
2023-08-14 71.22 71.25 70.24 70.99 0.4M
2023-08-11 72.05 72.52 71.51 71.63 0.3M
2023-08-10 71.72 72.78 71.25 72.14 0.3M
2023-08-09 72.44 72.44 71.16 71.36 0.4M
2023-08-08 71.99 72.47 70.94 72.31 0.2M
2023-08-07 72.74 73.18 72.45 73.03 0.2M
2023-08-04 72.16 73.10 72.16 72.40 0.2M
2023-08-03 72.82 73.03 71.82 72.11 0.2M
2023-08-02 73.05 73.53 72.71 72.94 0.2M
2023-08-01 73.75 74.31 73.45 73.88 0.2M
2023-07-31 73.13 74.27 72.78 74.03 1.0M
2023-07-28 74.07 74.31 72.80 73.01 0.3M
2023-07-27 74.19 74.54 73.26 73.57 0.3M
2023-07-26 73.85 74.85 73.73 74.18 0.2M
2023-07-25 73.10 74.58 72.97 74.04 0.3M
2023-07-24 73.45 73.70 72.83 73.18 0.3M
2023-07-21 72.95 73.40 71.89 73.34 0.4M
2023-07-20 73.33 73.33 72.41 72.86 0.3M
2023-07-19 73.07 73.15 72.13 73.03 0.3M
2023-07-18 71.18 73.05 71.08 73.04 0.3M
2023-07-17 70.44 71.15 70.16 70.96 0.3M
2023-07-14 71.50 71.62 70.04 70.68 0.2M
2023-07-13 71.54 72.08 71.21 71.73 0.3M
2023-07-12 71.06 71.71 70.40 71.42 0.4M
2023-07-11 70.18 70.68 69.60 69.91 0.2M
2023-07-10 68.91 69.99 68.79 69.57 0.4M
2023-07-07 67.60 69.86 67.56 69.09 0.4M
2023-07-06 67.50 68.07 66.46 67.56 0.5M
2023-07-05 71.12 71.12 67.91 68.26 0.7M
2023-07-03 71.34 72.34 71.22 71.64 0.3M
2023-06-30 69.00 71.90 69.00 71.51 0.9M
2023-06-29 63.90 69.60 63.72 69.24 1.0M
2023-06-28 64.17 64.69 63.47 64.64 0.5M
2023-06-27 64.13 64.95 63.54 64.36 0.3M
2023-06-26 62.79 64.33 62.79 63.77 0.3M
2023-06-23 62.75 64.21 62.62 63.15 0.6M
2023-06-22 64.31 64.37 63.45 64.18 0.3M
2023-06-21 64.60 65.09 63.96 64.33 0.3M
2023-06-20 66.24 66.61 64.56 64.70 0.4M
2023-06-16 67.32 67.32 65.98 66.81 0.8M
2023-06-15 64.84 66.88 64.84 66.67 0.3M
2023-06-14 66.59 66.80 64.95 65.27 0.2M
2023-06-13 65.49 66.77 65.49 66.11 0.3M
2023-06-12 65.52 66.21 65.02 65.35 0.3M
2023-06-09 66.48 66.48 65.18 65.55 0.2M
2023-06-08 68.30 68.52 66.57 66.82 0.2M
2023-06-07 67.05 68.80 67.05 68.66 0.3M
2023-06-06 65.14 67.34 65.14 67.02 0.2M
2023-06-05 66.44 66.56 64.62 65.27 0.3M
2023-06-02 64.83 67.33 64.81 67.10 0.2M
2023-06-01 62.84 63.85 62.74 63.32 0.3M
2023-05-31 64.07 64.38 62.57 62.94 0.3M
2023-05-30 64.05 64.79 63.27 64.38 0.3M
2023-05-26 63.67 64.56 63.62 64.10 0.2M
2023-05-25 63.95 63.95 62.84 63.40 0.2M
2023-05-24 64.82 64.82 63.96 64.13 0.3M
2023-05-23 64.94 66.58 64.73 65.21 0.3M
2023-05-22 66.09 66.21 64.91 65.37 0.3M
2023-05-19 66.61 66.65 65.37 65.78 0.3M
2023-05-18 66.03 66.24 65.47 66.09 0.2M
2023-05-17 64.86 66.52 64.66 66.10 0.3M
2023-05-16 65.36 65.36 64.02 64.67 0.2M
2023-05-15 65.67 66.07 65.37 65.63 0.2M
2023-05-12 66.10 66.27 64.82 65.31 0.2M
2023-05-11 65.41 65.87 64.93 65.82 0.2M
2023-05-10 66.85 67.23 65.18 66.06 0.2M
2023-05-09 65.80 66.21 65.39 65.81 0.2M
2023-05-08 66.66 67.08 65.72 66.21 0.2M
2023-05-05 65.60 66.34 65.38 66.18 0.3M
2023-05-04 64.95 65.20 63.94 64.73 0.4M
2023-05-03 65.74 66.42 65.11 65.18 0.3M
2023-05-02 65.42 65.73 63.78 65.32 0.2M
2023-05-01 66.05 66.79 65.67 65.80 0.3M
2023-04-28 64.85 66.47 64.85 66.17 0.4M
2023-04-27 63.50 65.20 63.50 64.88 0.2M
2023-04-26 63.16 63.71 62.84 63.32 0.2M
2023-04-25 65.41 65.61 63.80 63.95 0.4M
2023-04-24 66.27 66.70 65.90 66.26 0.1M
2023-04-21 67.28 67.28 65.65 66.17 0.2M
2023-04-20 66.87 67.46 66.22 66.96 0.2M
2023-04-19 66.76 67.47 66.51 67.43 0.2M
2023-04-18 67.92 68.00 66.76 67.40 0.2M
2023-04-17 66.25 67.62 66.14 67.40 0.2M
2023-04-14 67.32 68.03 65.96 66.24 0.3M
2023-04-13 66.87 67.75 66.39 67.37 0.3M
2023-04-12 68.06 68.15 66.38 66.77 0.4M
2023-04-11 66.62 67.60 66.15 67.23 0.4M
2023-04-10 64.09 66.24 64.09 66.16 0.5M
2023-04-06 64.78 64.90 63.60 64.10 0.4M
2023-04-05 64.67 65.38 64.24 65.07 0.3M
2023-04-04 67.72 67.72 65.25 65.65 0.5M
2023-04-03 68.66 68.97 67.07 67.37 0.4M
2023-03-31 67.39 68.62 67.39 68.45 0.5M
2023-03-30 67.58 68.30 65.90 67.05 0.8M
2023-03-29 68.68 68.92 68.22 68.39 0.4M
2023-03-28 67.31 68.15 67.11 67.81 0.4M
2023-03-27 67.66 68.03 67.09 67.30 0.3M
2023-03-24 65.18 66.96 64.65 66.88 0.3M
2023-03-23 66.09 66.93 64.84 65.56 0.2M
2023-03-22 67.51 67.99 65.72 65.89 0.3M
2023-03-21 67.56 67.98 67.31 67.67 0.3M
2023-03-20 65.39 66.61 65.39 66.37 0.5M
2023-03-17 65.17 65.17 64.23 64.65 0.7M
2023-03-16 64.43 65.94 63.87 65.51 0.4M
2023-03-15 64.44 65.28 63.72 65.08 0.5M
2023-03-14 67.54 68.11 65.69 66.36 0.5M
2023-03-13 65.74 66.87 65.15 65.65 0.3M
2023-03-10 68.40 68.40 66.04 66.80 0.3M
2023-03-09 70.21 70.59 68.20 68.37 0.3M
2023-03-08 69.41 70.33 69.18 69.89 0.2M
2023-03-07 70.30 70.39 68.88 69.31 0.2M
2023-03-06 71.95 72.26 70.36 70.40 0.4M
2023-03-03 71.82 72.31 70.98 72.21 0.2M
2023-03-02 69.89 71.45 69.49 71.20 0.3M
2023-03-01 69.67 70.71 69.03 70.41 0.3M
2023-02-28 70.16 70.96 69.73 69.76 0.5M
2023-02-27 70.68 70.78 70.05 70.19 0.3M
2023-02-24 68.36 70.01 67.98 69.75 0.4M
2023-02-23 69.76 70.25 68.69 69.49 0.3M
2023-02-22 68.81 69.89 68.81 69.58 0.4M
2023-02-21 71.52 71.53 68.68 68.79 0.3M
2023-02-17 71.84 72.13 71.41 71.84 0.3M
2023-02-16 70.65 72.29 70.44 71.65 0.3M
2023-02-15 70.70 72.25 70.43 72.08 0.3M
2023-02-14 71.56 72.51 70.99 71.25 0.3M
2023-02-13 70.59 71.89 70.26 71.81 0.3M
2023-02-10 70.21 70.69 69.62 70.59 0.3M
2023-02-09 72.54 72.98 70.34 70.59 0.4M
2023-02-08 72.28 73.05 72.07 72.14 0.4M
2023-02-07 72.47 73.45 71.94 73.24 0.3M
2023-02-06 73.75 73.86 72.52 73.00 0.4M
2023-02-03 73.50 74.95 73.23 73.93 0.7M
2023-02-02 70.32 73.41 70.32 73.35 0.6M
2023-02-01 68.79 71.26 68.79 70.26 0.4M
2023-01-31 68.28 69.50 68.07 69.10 0.6M
2023-01-30 68.13 69.22 67.83 67.84 0.3M
2023-01-27 68.11 68.81 68.05 68.34 0.4M
2023-01-26 66.62 68.35 66.62 68.32 0.4M
2023-01-25 67.29 67.91 66.51 67.24 0.4M
2023-01-24 67.97 69.09 66.88 68.17 0.5M
2023-01-23 68.67 69.86 68.24 68.54 0.7M
2023-01-20 69.61 70.40 68.03 68.85 0.7M
2023-01-19 71.53 72.99 68.20 69.08 1.1M
2023-01-18 72.98 73.53 71.50 71.83 0.6M
2023-01-17 74.25 74.35 72.64 72.95 0.4M
2023-01-13 74.17 74.54 73.83 74.19 0.3M
2023-01-12 74.59 74.96 74.08 74.74 0.3M
2023-01-11 73.44 74.38 72.69 74.38 0.2M
2023-01-10 72.38 73.33 72.01 72.93 0.3M
2023-01-09 72.14 73.84 71.77 72.83 0.4M
2023-01-06 71.27 72.83 70.48 71.74 0.5M
2023-01-05 72.87 72.87 69.92 70.26 0.4M
2023-01-04 73.42 74.29 73.01 73.73 0.4M
2023-01-03 72.47 72.81 71.31 72.65 0.5M