시장 데이터를 불러오는 중
전체 종목
FTI Consulting, Inc. Common Stock 과거 주가
FTI Consulting, Inc. Common Stock · FCN · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FTI Consulting, Inc. Common Stock · FCN · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩187,408 | ₩187,408 | ₩181,380 | ₩182,008 | -2.88% | 27.5만 |
| 2026.10.08 | ₩185,015 | ₩190,349 | ₩184,908 | ₩187,809 | +1.51% | 65.3만 |
| 2026.10.07 | ₩183,585 | ₩184,975 | ₩180,390 | ₩184,106 | +0.28% | 45.5만 |
| 2026.10.06 | ₩185,323 | ₩186,780 | ₩183,425 | ₩183,946 | -0.74% | 38.7만 |
| 2026.10.05 | ₩183,999 | ₩185,497 | ₩180,297 | ₩184,494 | +0.27% | 37.6만 |
| 2026.10.02 | ₩188,812 | ₩189,026 | ₩181,420 | ₩182,329 | -3.43% | 47.2만 |
| 2026.10.01 | ₩181,553 | ₩193,290 | ₩180,885 | ₩189,440 | +4.34% | 73.8만 |
| 2026.09.30 | ₩176,514 | ₩181,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,802 |
| +1.86% |
| 88.9만 |
| 2026.09.29 | ₩176,126 | ₩179,909 | ₩174,375 | ₩176,567 | +0.25% | 72.1만 |
|---|
| 2026.09.28 | ₩179,308 | ₩181,353 | ₩176,019 | ₩176,821 | -1.39% | 59.5만 |
|---|
| 2026.09.25 | ₩173,239 | ₩181,420 | ₩172,597 | ₩179,508 | +3.62% | 38.9만 |
|---|
| 2026.09.24 | ₩176,460 | ₩181,553 | ₩173,092 | ₩174,375 | -1.18% | 34.6만 |
|---|
| 2026.09.23 | ₩178,907 | ₩181,794 | ₩177,236 | ₩178,439 | -0.26% | 53.9만 |
|---|
| 2026.09.22 | ₩189,801 | ₩190,082 | ₩179,468 | ₩180,056 | -5.13% | 49.6만 |
|---|
| 2026.09.21 | ₩189,373 | ₩189,894 | ₩187,114 | ₩188,130 | -0.66% | 37.1만 |
|---|
| 2026.09.18 | ₩188,183 | ₩188,838 | ₩184,949 | ₩188,718 | +0.28% | 151.8만 |
|---|
| 2026.09.17 | ₩193,864 | ₩193,864 | ₩188,103 | ₩188,478 | -2.78% | 44.6만 |
|---|
| 2026.09.16 | ₩194,292 | ₩196,645 | ₩193,838 | ₩193,998 | -0.15% | 40.1만 |
|---|
| 2026.09.15 | ₩199,385 | ₩200,989 | ₩196,217 | ₩196,391 | -1.50% | 32.4만 |
|---|
| 2026.09.14 | ₩202,500 | ₩204,438 | ₩199,171 | ₩201,658 | -0.42% | 30.5만 |
|---|
| 2026.09.11 | ₩201,791 | ₩201,791 | ₩196,738 | ₩197,928 | -1.91% | 23.9만 |
|---|
| 2026.09.10 | ₩202,727 | ₩203,181 | ₩199,439 | ₩200,922 | -0.89% | 26.6만 |
|---|
| 2026.09.09 | ₩200,655 | ₩201,818 | ₩197,942 | ₩201,724 | +0.53% | 40.6만 |
|---|
| 2026.09.08 | ₩200,521 | ₩202,834 | ₩198,222 | ₩201,858 | +0.67% | 38.4만 |
|---|
| 2026.09.04 | ₩201,751 | ₩203,730 | ₩199,158 | ₩202,780 | +0.51% | 28만 |
|---|
| 2026.09.03 | ₩201,150 | ₩206,082 | ₩200,495 | ₩204,999 | +1.91% | 47만 |
|---|
| 2026.09.02 | ₩203,863 | ₩203,863 | ₩199,145 | ₩200,495 | -1.65% | 32.8만 |
|---|
| 2026.09.01 | ₩201,511 | ₩205,441 | ₩201,123 | ₩202,326 | +0.40% | 22.6만 |
|---|
| 2026.08.31 | ₩204,438 | ₩204,518 | ₩201,270 | ₩201,270 | -1.55% | 25.8만 |
|---|
| 2026.08.28 | ₩204,612 | ₩206,483 | ₩202,419 | ₩205,507 | +0.44% | 31.4만 |
|---|
| 2026.08.27 | ₩202,607 | ₩205,160 | ₩201,297 | ₩203,168 | +0.28% | 26만 |
|---|
| 2026.08.26 | ₩204,852 | ₩204,852 | ₩200,535 | ₩203,074 | -0.87% | 33.8만 |
|---|
| 2026.08.25 | ₩205,681 | ₩206,991 | ₩202,433 | ₩202,754 | -1.42% | 32.5만 |
|---|
| 2026.08.24 | ₩207,967 | ₩210,172 | ₩207,339 | ₩207,887 | -0.04% | 26.7만 |
|---|
| 2026.08.21 | ₩203,435 | ₩208,261 | ₩202,353 | ₩208,181 | +2.33% | 47.2만 |
|---|
| 2026.08.20 | ₩206,537 | ₩209,397 | ₩204,251 | ₩205,173 | -0.66% | 32만 |
|---|
| 2026.08.19 | ₩202,339 | ₩208,836 | ₩200,842 | ₩205,547 | +1.59% | 41.4만 |
|---|
| 2026.08.18 | ₩205,761 | ₩206,162 | ₩201,457 | ₩202,446 | -1.61% | 34.2만 |
|---|
| 2026.08.17 | ₩200,267 | ₩203,890 | ₩199,452 | ₩200,267 | 0.00% | 44.7만 |
|---|
| 2026.08.14 | ₩205,187 | ₩205,694 | ₩201,016 | ₩202,981 | -1.07% | 36.2만 |
|---|
| 2026.08.13 | ₩204,438 | ₩206,710 | ₩200,374 | ₩205,066 | +0.31% | 43.5만 |
|---|
| 2026.08.12 | ₩200,040 | ₩204,251 | ₩199,546 | ₩204,090 | +2.02% | 49.7만 |
|---|
| 2026.08.11 | ₩200,802 | ₩206,029 | ₩199,599 | ₩204,291 | +1.74% | 61만 |
|---|
| 2026.08.10 | ₩200,414 | ₩202,901 | ₩199,693 | ₩201,671 | +0.63% | 35.7만 |
|---|
| 2026.08.07 | ₩200,495 | ₩206,176 | ₩199,866 | ₩202,419 | +0.96% | 44.4만 |
|---|
| 2026.08.06 | ₩202,446 | ₩208,141 | ₩199,465 | ₩201,671 | -0.38% | 61.6만 |
|---|
| 2026.08.05 | ₩211,830 | ₩211,830 | ₩204,625 | ₩204,745 | -3.34% | 37.5만 |
|---|
| 2026.08.04 | ₩208,769 | ₩212,258 | ₩207,579 | ₩210,239 | +0.70% | 54.7만 |
|---|
| 2026.08.03 | ₩215,426 | ₩219,222 | ₩209,878 | ₩211,736 | -1.71% | 46.8만 |
|---|
| 2026.07.31 | ₩214,129 | ₩218,995 | ₩207,900 | ₩213,046 | -0.51% | 52.2만 |
|---|
| 2026.07.30 | ₩220,853 | ₩223,526 | ₩211,202 | ₩219,289 | -0.71% | 68.4만 |
|---|
| 2026.07.29 | ₩224,596 | ₩233,926 | ₩222,123 | ₩227,804 | +1.43% | 66.2만 |
|---|
| 2026.07.28 | ₩219,824 | ₩224,569 | ₩218,701 | ₩223,379 | +1.62% | 33.4만 |
|---|
| 2026.07.27 | ₩215,038 | ₩218,714 | ₩213,728 | ₩216,388 | +0.63% | 29.8만 |
|---|
| 2026.07.24 | ₩212,151 | ₩215,279 | ₩211,763 | ₩213,594 | +0.68% | 27만 |
|---|
| 2026.07.23 | ₩208,421 | ₩210,480 | ₩205,427 | ₩210,467 | +0.98% | 38.4만 |
|---|
| 2026.07.22 | ₩211,389 | ₩213,127 | ₩207,258 | ₩209,210 | -1.03% | 30.4만 |
|---|
| 2026.07.21 | ₩210,627 | ₩213,728 | ₩207,312 | ₩207,726 | -1.38% | 40.7만 |
|---|
| 2026.07.20 | ₩214,931 | ₩216,415 | ₩212,311 | ₩214,651 | -0.13% | 34.4만 |
|---|
| 2026.07.17 | ₩221,374 | ₩223,580 | ₩216,482 | ₩217,284 | -1.85% | 22만 |
|---|
| 2026.07.16 | ₩217,565 | ₩220,973 | ₩216,121 | ₩219,984 | +1.11% | 28.3만 |
|---|
| 2026.07.15 | ₩214,397 | ₩217,110 | ₩213,554 | ₩215,078 | +0.32% | 27.4만 |
|---|
| 2026.07.14 | ₩210,159 | ₩214,691 | ₩207,713 | ₩212,993 | +1.35% | 30.8만 |
|---|
| 2026.07.13 | ₩208,141 | ₩216,562 | ₩208,141 | ₩216,041 | +3.80% | 33.7만 |
|---|
| 2026.07.10 | ₩210,761 | ₩211,041 | ₩205,120 | ₩209,678 | -0.51% | 37만 |
|---|
| 2026.07.09 | ₩204,719 | ₩208,221 | ₩202,794 | ₩206,898 | +1.06% | 32.5만 |
|---|
| 2026.07.08 | ₩212,164 | ₩212,218 | ₩208,395 | ₩209,023 | -1.48% | 26.3만 |
|---|
| 2026.07.07 | ₩212,899 | ₩215,319 | ₩207,339 | ₩211,857 | -0.49% | 46.5만 |
|---|
| 2026.07.06 | ₩204,024 | ₩208,314 | ₩201,056 | ₩208,114 | +2.00% | 33.6만 |
|---|
| 2026.07.02 | ₩201,096 | ₩206,403 | ₩200,308 | ₩205,307 | +2.09% | 35.1만 |
|---|
| 2026.07.01 | ₩203,623 | ₩205,360 | ₩199,639 | ₩199,693 | -1.93% | 39.3만 |
|---|
| 2026.06.30 | ₩198,356 | ₩200,976 | ₩196,672 | ₩199,185 | +0.42% | 39.2만 |
|---|
| 2026.06.29 | ₩206,710 | ₩206,710 | ₩199,091 | ₩199,559 | -3.46% | 45.5만 |
|---|
| 2026.06.26 | ₩189,346 | ₩201,992 | ₩188,210 | ₩201,978 | +6.67% | 96.9만 |
|---|
| 2026.06.25 | ₩191,298 | ₩193,303 | ₩186,807 | ₩187,675 | -1.89% | 64.8만 |
|---|
| 2026.06.24 | ₩189,975 | ₩196,204 | ₩189,975 | ₩192,956 | +1.57% | 71.6만 |
|---|
| 2026.06.23 | ₩192,675 | ₩194,065 | ₩190,255 | ₩192,020 | -0.34% | 76.8만 |
|---|
| 2026.06.22 | ₩192,942 | ₩195,923 | ₩183,999 | ₩188,478 | -2.31% | 78.7만 |
|---|
| 2026.06.18 | ₩199,987 | ₩201,898 | ₩189,333 | ₩194,600 | -2.69% | 153만 |
|---|
| 2026.06.17 | ₩204,264 | ₩206,149 | ₩200,254 | ₩201,310 | -1.45% | 81.1만 |
|---|
| 2026.06.16 | ₩211,509 | ₩212,137 | ₩205,815 | ₩206,563 | -2.34% | 50.5만 |
|---|
| 2026.06.15 | ₩208,943 | ₩211,175 | ₩205,387 | ₩209,330 | +0.19% | 47.1만 |
|---|
| 2026.06.12 | ₩207,004 | ₩214,223 | ₩206,082 | ₩211,964 | +2.40% | 24.7만 |
|---|
| 2026.06.11 | ₩215,680 | ₩215,760 | ₩207,994 | ₩208,141 | -3.50% | 28.8만 |
|---|
| 2026.06.10 | ₩211,576 | ₩217,979 | ₩208,609 | ₩213,407 | +0.87% | 42만 |
|---|
| 2026.06.09 | ₩211,309 | ₩215,185 | ₩209,250 | ₩213,768 | +1.16% | 36.1만 |
|---|
| 2026.06.08 | ₩211,442 | ₩213,648 | ₩208,381 | ₩212,124 | +0.32% | 29만 |
|---|
| 2026.06.05 | ₩213,862 | ₩214,370 | ₩209,558 | ₩213,474 | -0.18% | 50.5만 |
|---|
| 2026.06.04 | ₩211,202 | ₩211,870 | ₩204,425 | ₩208,662 | -1.20% | 41.8만 |
|---|
| 2026.06.03 | ₩203,783 | ₩207,392 | ₩199,358 | ₩206,737 | +1.45% | 58.1만 |
|---|
| 2026.06.02 | ₩204,558 | ₩206,884 | ₩203,636 | ₩205,200 | +0.31% | 38.5만 |
|---|
| 2026.06.01 | ₩206,015 | ₩212,458 | ₩205,547 | ₩207,192 | +0.57% | 43.4만 |
|---|
| 2026.05.29 | ₩205,748 | ₩208,528 | ₩204,184 | ₩204,759 | -0.48% | 49.9만 |
|---|
| 2026.05.28 | ₩205,761 | ₩208,849 | ₩204,705 | ₩207,058 | +0.63% | 41.8만 |
|---|
| 2026.05.27 | ₩203,623 | ₩207,847 | ₩197,099 | ₩206,416 | +1.37% | 45.7만 |
|---|
| 2026.05.26 | ₩203,850 | ₩206,149 | ₩198,784 | ₩204,197 | +0.17% | 27.9만 |
|---|
| 2026.05.22 | ₩203,917 | ₩208,662 | ₩202,072 | ₩205,975 | +1.01% | 35.1만 |
|---|
| 2026.05.21 | ₩205,080 | ₩206,737 | ₩201,123 | ₩204,839 | -0.12% | 42.3만 |
|---|
| 2026.05.20 | ₩204,251 | ₩208,916 | ₩201,457 | ₩206,470 | +1.09% | 60.8만 |
|---|
| 2026.05.19 | ₩203,703 | ₩211,202 | ₩203,703 | ₩206,710 | +1.48% | 73.8만 |
|---|
| 2026.05.18 | ₩192,113 | ₩206,496 | ₩192,113 | ₩205,481 | +6.96% | 74만 |
|---|
| 2026.05.15 | ₩199,693 | ₩199,693 | ₩190,549 | ₩192,167 | -3.77% | 80.9만 |
|---|
| 2026.05.14 | ₩200,628 | ₩202,914 | ₩193,945 | ₩196,578 | -2.02% | 105.9만 |
|---|
| 2026.05.13 | ₩201,069 | ₩201,069 | ₩188,264 | ₩193,597 | -3.72% | 139.6만 |
|---|
| 2026.05.12 | ₩214,691 | ₩214,998 | ₩201,363 | ₩202,179 | -5.83% | 78.7만 |
|---|
| 2026.05.11 | ₩217,832 | ₩220,626 | ₩212,244 | ₩212,659 | -2.37% | 45.7만 |
|---|
| 2026.05.08 | ₩216,281 | ₩221,535 | ₩212,097 | ₩219,088 | +1.30% | 50.6만 |
|---|
| 2026.05.07 | ₩214,651 | ₩218,781 | ₩213,461 | ₩216,348 | +0.79% | 55.1만 |
|---|
| 2026.05.06 | ₩222,043 | ₩223,513 | ₩210,827 | ₩215,199 | -3.08% | 74.5만 |
|---|
| 2026.05.05 | ₩224,462 | ₩226,079 | ₩219,837 | ₩223,165 | -0.58% | 33.6만 |
|---|
| 2026.05.04 | ₩231,346 | ₩234,701 | ₩219,035 | ₩224,636 | -2.90% | 68.2만 |
|---|
| 2026.05.01 | ₩241,879 | ₩246,010 | ₩232,148 | ₩232,349 | -3.94% | 53.6만 |
|---|
| 2026.04.30 | ₩239,634 | ₩249,231 | ₩229,127 | ₩239,674 | +0.02% | 91.6만 |
|---|
| 2026.04.29 | ₩242,615 | ₩247,293 | ₩238,925 | ₩239,714 | -1.20% | 57만 |
|---|
| 2026.04.28 | ₩245,275 | ₩253,041 | ₩242,895 | ₩244,232 | -0.43% | 31.1만 |
|---|
| 2026.04.27 | ₩246,170 | ₩250,020 | ₩246,170 | ₩247,293 | +0.46% | 20.2만 |
|---|
| 2026.04.24 | ₩247,012 | ₩248,496 | ₩242,187 | ₩246,264 | -0.30% | 24만 |
|---|
| 2026.04.23 | ₩245,609 | ₩249,472 | ₩242,347 | ₩247,561 | +0.79% | 23만 |
|---|
| 2026.04.22 | ₩250,675 | ₩251,116 | ₩245,061 | ₩247,721 | -1.18% | 22.9만 |
|---|
| 2026.04.21 | ₩244,927 | ₩250,515 | ₩244,446 | ₩250,007 | +2.07% | 18.2만 |
|---|
| 2026.04.20 | ₩240,302 | ₩245,569 | ₩237,789 | ₩244,366 | +1.69% | 21.4만 |
|---|
| 2026.04.17 | ₩243,951 | ₩245,195 | ₩237,361 | ₩239,941 | -1.64% | 34.1만 |
|---|
| 2026.04.16 | ₩241,037 | ₩243,885 | ₩238,564 | ₩243,617 | +1.07% | 31.4만 |
|---|
| 2026.04.15 | ₩241,051 | ₩243,083 | ₩237,816 | ₩239,928 | -0.47% | 20.8만 |
|---|
| 2026.04.14 | ₩240,971 | ₩242,762 | ₩239,179 | ₩239,219 | -0.73% | 16.6만 |
|---|
| 2026.04.13 | ₩235,944 | ₩240,289 | ₩230,504 | ₩240,128 | +1.77% | 25.9만 |
|---|
| 2026.04.10 | ₩239,139 | ₩239,687 | ₩234,207 | ₩235,610 | -1.48% | 31.8만 |
|---|
| 2026.04.09 | ₩239,687 | ₩243,189 | ₩237,655 | ₩241,960 | +0.95% | 28.1만 |
|---|
| 2026.04.08 | ₩245,676 | ₩249,566 | ₩242,053 | ₩242,254 | -1.39% | 45.3만 |
|---|
| 2026.04.07 | ₩246,571 | ₩249,098 | ₩244,125 | ₩246,638 | +0.03% | 35.9만 |
|---|
| 2026.04.06 | ₩243,671 | ₩248,109 | ₩243,657 | ₩245,997 | +0.95% | 34.4만 |
|---|
| 2026.04.02 | ₩239,527 | ₩246,037 | ₩238,524 | ₩245,061 | +2.31% | 40.4만 |
|---|
| 2026.04.01 | ₩238,070 | ₩241,331 | ₩235,704 | ₩238,899 | +0.35% | 34.6만 |
|---|
| 2026.03.31 | ₩233,538 | ₩236,960 | ₩227,790 | ₩236,292 | +1.18% | 48.1만 |
|---|
| 2026.03.30 | ₩228,405 | ₩234,447 | ₩226,360 | ₩232,402 | +1.75% | 50.2만 |
|---|
| 2026.03.27 | ₩227,403 | ₩231,186 | ₩224,810 | ₩227,697 | +0.13% | 36.5만 |
|---|
| 2026.03.26 | ₩225,010 | ₩230,464 | ₩225,010 | ₩228,940 | +1.75% | 26.3만 |
|---|
| 2026.03.25 | ₩228,846 | ₩229,956 | ₩217,872 | ₩225,318 | -1.54% | 48.9만 |
|---|
| 2026.03.24 | ₩228,325 | ₩231,841 | ₩226,962 | ₩228,833 | +0.22% | 41.2만 |
|---|
| 2026.03.23 | ₩233,659 | ₩235,263 | ₩227,456 | ₩229,769 | -1.66% | 47.2만 |
|---|
| 2026.03.20 | ₩225,906 | ₩237,348 | ₩224,569 | ₩232,857 | +3.08% | 95.7만 |
|---|
| 2026.03.19 | ₩221,454 | ₩230,290 | ₩221,454 | ₩226,400 | +2.23% | 48.3만 |
|---|
| 2026.03.18 | ₩217,351 | ₩220,706 | ₩216,134 | ₩220,545 | +1.47% | 33.2만 |
|---|
| 2026.03.17 | ₩215,332 | ₩222,698 | ₩215,332 | ₩218,447 | +1.45% | 38.5만 |
|---|
| 2026.03.16 | ₩218,393 | ₩220,425 | ₩216,094 | ₩216,442 | -0.89% | 29.3만 |
|---|
| 2026.03.13 | ₩217,899 | ₩222,577 | ₩215,519 | ₩217,324 | -0.26% | 35만 |
|---|
| 2026.03.12 | ₩216,869 | ₩221,521 | ₩215,359 | ₩217,123 | +0.12% | 37.3만 |
|---|
| 2026.03.11 | ₩216,963 | ₩218,206 | ₩214,370 | ₩217,671 | +0.33% | 25.1만 |
|---|
| 2026.03.10 | ₩223,099 | ₩223,099 | ₩212,953 | ₩217,043 | -2.71% | 50.2만 |
|---|
| 2026.03.09 | ₩222,978 | ₩226,079 | ₩220,171 | ₩223,994 | +0.46% | 39.8만 |
|---|
| 2026.03.06 | ₩219,810 | ₩226,293 | ₩217,043 | ₩225,117 | +2.41% | 28.8만 |
|---|
| 2026.03.05 | ₩219,356 | ₩223,246 | ₩219,289 | ₩221,241 | +0.86% | 25만 |
|---|
| 2026.03.04 | ₩222,751 | ₩223,232 | ₩218,353 | ₩220,572 | -0.98% | 31.6만 |
|---|
| 2026.03.03 | ₩217,551 | ₩222,337 | ₩216,602 | ₩222,297 | +2.18% | 114.3만 |
|---|
| 2026.03.02 | ₩218,768 | ₩223,727 | ₩218,567 | ₩219,195 | +0.20% | 56.2만 |
|---|
| 2026.02.27 | ₩222,136 | ₩223,312 | ₩204,999 | ₩219,783 | -1.06% | 125.9만 |
|---|
| 2026.02.26 | ₩219,182 | ₩224,983 | ₩205,039 | ₩224,716 | +2.52% | 154.4만 |
|---|
| 2026.02.25 | ₩210,373 | ₩214,463 | ₩209,170 | ₩213,848 | +1.65% | 121.9만 |
|---|
| 2026.02.24 | ₩209,665 | ₩215,439 | ₩208,849 | ₩209,464 | -0.10% | 54.4만 |
|---|
| 2026.02.23 | ₩214,530 | ₩216,803 | ₩208,809 | ₩208,943 | -2.60% | 57.9만 |
|---|
| 2026.02.20 | ₩216,763 | ₩218,981 | ₩215,065 | ₩216,041 | -0.33% | 42.4만 |
|---|
| 2026.02.19 | ₩218,687 | ₩219,770 | ₩216,174 | ₩216,869 | -0.83% | 34.5만 |
|---|
| 2026.02.18 | ₩213,608 | ₩218,754 | ₩212,726 | ₩217,377 | +1.76% | 39.4만 |
|---|
| 2026.02.17 | ₩219,075 | ₩220,398 | ₩213,742 | ₩214,183 | -2.23% | 48.3만 |
|---|
| 2026.02.13 | ₩218,888 | ₩219,663 | ₩215,105 | ₩217,631 | -0.57% | 40.9만 |
|---|
| 2026.02.12 | ₩208,020 | ₩219,128 | ₩205,039 | ₩215,092 | +3.40% | 81.8만 |
|---|
| 2026.02.11 | ₩230,451 | ₩232,456 | ₩208,368 | ₩209,611 | -9.04% | 55.7만 |
|---|
| 2026.02.10 | ₩237,094 | ₩237,161 | ₩231,520 | ₩231,734 | -2.26% | 18.5만 |
|---|
| 2026.02.09 | ₩238,952 | ₩240,623 | ₩235,931 | ₩235,931 | -1.26% | 18.2만 |
|---|
| 2026.02.06 | ₩237,762 | ₩241,171 | ₩234,126 | ₩239,179 | +0.60% | 31.6만 |
|---|
| 2026.02.05 | ₩235,396 | ₩238,364 | ₩232,723 | ₩237,134 | +0.74% | 28.6만 |
|---|
| 2026.02.04 | ₩228,044 | ₩235,289 | ₩228,044 | ₩232,857 | +2.11% | 21만 |
|---|
| 2026.02.03 | ₩233,311 | ₩233,365 | ₩224,823 | ₩229,288 | -1.72% | 27.9만 |
|---|
| 2026.02.02 | ₩232,589 | ₩236,506 | ₩228,619 | ₩236,345 | +1.61% | 21.1만 |
|---|
| 2026.01.30 | ₩232,295 | ₩233,525 | ₩229,515 | ₩233,485 | +0.51% | 19.6만 |
|---|
| 2026.01.29 | ₩238,979 | ₩240,877 | ₩227,817 | ₩233,391 | -2.34% | 33만 |
|---|
| 2026.01.28 | ₩243,604 | ₩244,647 | ₩239,527 | ₩239,594 | -1.65% | 25.7만 |
|---|
| 2026.01.27 | ₩244,339 | ₩245,582 | ₩242,174 | ₩244,606 | +0.11% | 33.8만 |
|---|
| 2026.01.26 | ₩244,045 | ₩245,435 | ₩239,674 | ₩245,288 | +0.51% | 19.9만 |
|---|
| 2026.01.23 | ₩244,112 | ₩244,459 | ₩240,503 | ₩243,831 | -0.11% | 13.1만 |
|---|
| 2026.01.22 | ₩242,107 | ₩243,644 | ₩241,719 | ₩243,336 | +0.51% | 19.6만 |
|---|
| 2026.01.21 | ₩239,955 | ₩242,227 | ₩237,241 | ₩242,013 | +0.86% | 21.8만 |
|---|
| 2026.01.20 | ₩240,610 | ₩241,211 | ₩235,784 | ₩238,097 | -1.04% | 19.6만 |
|---|
| 2026.01.16 | ₩236,386 | ₩238,845 | ₩235,731 | ₩238,163 | +0.75% | 22.6만 |
|---|
| 2026.01.15 | ₩235,009 | ₩238,123 | ₩233,472 | ₩237,361 | +1.00% | 23.4만 |
|---|
| 2026.01.14 | ₩234,661 | ₩237,642 | ₩233,632 | ₩234,327 | -0.14% | 16.4만 |
|---|
| 2026.01.13 | ₩237,281 | ₩238,578 | ₩234,781 | ₩236,172 | -0.47% | 19만 |
|---|
| 2026.01.12 | ₩235,690 | ₩239,139 | ₩234,568 | ₩237,722 | +0.86% | 15.2만 |
|---|
| 2026.01.09 | ₩234,407 | ₩236,613 | ₩233,873 | ₩235,998 | +0.68% | 19.7만 |
|---|
| 2026.01.08 | ₩235,263 | ₩237,228 | ₩233,605 | ₩235,263 | 0.00% | 34.7만 |
|---|
| 2026.01.07 | ₩237,268 | ₩238,377 | ₩234,033 | ₩235,263 | -0.85% | 19.7만 |
|---|
| 2026.01.06 | ₩238,177 | ₩239,714 | ₩236,185 | ₩237,495 | -0.29% | 12.7만 |
|---|
| 2026.01.05 | ₩233,672 | ₩242,281 | ₩229,943 | ₩239,353 | +2.43% | 25.7만 |
|---|
| 2026.01.02 | ₩227,069 | ₩228,245 | ₩223,901 | ₩227,617 | +0.24% | 16.5만 |
|---|
| 2025.12.31 | ₩230,210 | ₩230,584 | ₩227,643 | ₩228,352 | -0.81% | 12.4만 |
|---|
| 2025.12.30 | ₩237,094 | ₩237,094 | ₩230,664 | ₩230,811 | -2.65% | 12만 |
|---|
| 2025.12.29 | ₩236,319 | ₩236,319 | ₩233,939 | ₩235,089 | -0.52% | 14.5만 |
|---|
| 2025.12.26 | ₩234,126 | ₩235,356 | ₩233,244 | ₩234,581 | +0.19% | 14.4만 |
|---|
| 2025.12.24 | ₩235,610 | ₩237,361 | ₩234,033 | ₩235,062 | -0.23% | 10.2만 |
|---|
| 2025.12.23 | ₩239,019 | ₩240,382 | ₩235,704 | ₩235,704 | -1.39% | 34만 |
|---|
| 2025.12.22 | ₩235,343 | ₩240,102 | ₩233,792 | ₩238,805 | +1.47% | 36.5만 |
|---|
| 2025.12.19 | ₩233,926 | ₩236,733 | ₩231,507 | ₩235,985 | +0.88% | 99.5만 |
|---|
| 2025.12.18 | ₩235,543 | ₩236,145 | ₩231,894 | ₩233,498 | -0.87% | 57.9만 |
|---|
| 2025.12.17 | ₩226,988 | ₩236,279 | ₩226,922 | ₩236,198 | +4.06% | 43.4만 |
|---|
| 2025.12.16 | ₩227,938 | ₩229,461 | ₩224,489 | ₩228,405 | +0.21% | 39만 |
|---|
| 2025.12.15 | ₩228,138 | ₩228,579 | ₩225,932 | ₩228,031 | -0.05% | 36.8만 |
|---|
| 2025.12.12 | ₩226,627 | ₩228,806 | ₩223,874 | ₩228,205 | +0.70% | 26.6만 |
|---|
| 2025.12.11 | ₩223,553 | ₩226,948 | ₩222,644 | ₩225,010 | +0.65% | 31.2만 |
|---|
| 2025.12.10 | ₩222,617 | ₩225,572 | ₩218,928 | ₩222,711 | +0.04% | 22.1만 |
|---|
| 2025.12.09 | ₩220,559 | ₩223,994 | ₩220,559 | ₩222,698 | +0.97% | 27.5만 |
|---|
| 2025.12.08 | ₩225,973 | ₩226,828 | ₩220,158 | ₩221,120 | -2.15% | 52.8만 |
|---|
| 2025.12.05 | ₩221,815 | ₩228,486 | ₩221,241 | ₩228,298 | +2.92% | 33.8만 |
|---|
| 2025.12.04 | ₩220,987 | ₩223,339 | ₩220,946 | ₩222,778 | +0.81% | 20.8만 |
|---|
| 2025.12.03 | ₩219,984 | ₩220,906 | ₩216,535 | ₩220,599 | +0.28% | 20.4만 |
|---|
| 2025.12.02 | ₩219,423 | ₩222,911 | ₩218,768 | ₩219,797 | +0.17% | 27.4만 |
|---|
| 2025.12.01 | ₩218,220 | ₩223,834 | ₩216,763 | ₩219,489 | +0.58% | 37만 |
|---|
| 2025.11.28 | ₩218,179 | ₩219,650 | ₩217,698 | ₩218,086 | -0.04% | 13만 |
|---|
| 2025.11.26 | ₩220,612 | ₩222,738 | ₩219,155 | ₩219,155 | -0.66% | 24.6만 |
|---|
| 2025.11.25 | ₩218,032 | ₩222,377 | ₩216,549 | ₩221,227 | +1.47% | 19만 |
|---|
| 2025.11.24 | ₩217,498 | ₩219,530 | ₩215,706 | ₩216,910 | -0.27% | 37.7만 |
|---|
| 2025.11.21 | ₩216,308 | ₩221,441 | ₩216,308 | ₩219,262 | +1.37% | 28.4만 |
|---|
| 2025.11.20 | ₩217,765 | ₩221,347 | ₩214,370 | ₩216,575 | -0.55% | 22.1만 |
|---|
| 2025.11.19 | ₩216,549 | ₩218,433 | ₩214,891 | ₩218,353 | +0.83% | 25.9만 |
|---|
| 2025.11.18 | ₩215,854 | ₩216,428 | ₩213,046 | ₩215,733 | -0.06% | 17.5만 |
|---|
| 2025.11.17 | ₩218,340 | ₩220,826 | ₩215,479 | ₩215,640 | -1.24% | 21.8만 |
|---|
| 2025.11.14 | ₩221,067 | ₩221,682 | ₩218,393 | ₩220,545 | -0.24% | 21.4만 |
|---|
| 2025.11.13 | ₩219,610 | ₩224,128 | ₩219,610 | ₩220,505 | +0.41% | 25만 |
|---|
| 2025.11.12 | ₩219,369 | ₩223,112 | ₩217,578 | ₩221,040 | +0.76% | 26.3만 |
|---|
| 2025.11.11 | ₩219,489 | ₩221,227 | ₩217,524 | ₩219,035 | -0.21% | 34.5만 |
|---|
| 2025.11.10 | ₩217,337 | ₩219,142 | ₩215,600 | ₩217,752 | +0.19% | 19.6만 |
|---|
| 2025.11.07 | ₩218,821 | ₩222,136 | ₩218,099 | ₩218,433 | -0.18% | 30.6만 |
|---|
| 2025.11.06 | ₩221,601 | ₩225,772 | ₩219,075 | ₩219,195 | -1.09% | 34.5만 |
|---|
| 2025.11.05 | ₩223,740 | ₩225,932 | ₩222,457 | ₩222,978 | -0.34% | 40.4만 |
|---|
| 2025.11.04 | ₩221,642 | ₩224,435 | ₩220,131 | ₩223,740 | +0.95% | 32.9만 |
|---|
| 2025.11.03 | ₩219,623 | ₩221,093 | ₩215,479 | ₩220,652 | +0.47% | 46.9만 |
|---|
| 2025.10.31 | ₩223,366 | ₩223,393 | ₩218,754 | ₩220,572 | -1.25% | 51.9만 |
|---|
| 2025.10.30 | ₩223,794 | ₩227,831 | ₩223,794 | ₩224,783 | +0.44% | 32.9만 |
|---|
| 2025.10.29 | ₩225,705 | ₩228,552 | ₩222,657 | ₩225,612 | -0.04% | 61.5만 |
|---|
| 2025.10.28 | ₩221,067 | ₩228,285 | ₩218,647 | ₩227,336 | +2.84% | 66.2만 |
|---|
| 2025.10.27 | ₩217,511 | ₩222,818 | ₩212,699 | ₩222,671 | +2.37% | 60.7만 |
|---|
| 2025.10.24 | ₩205,935 | ₩211,095 | ₩200,214 | ₩210,975 | +2.45% | 79.1만 |
|---|
| 2025.10.23 | ₩212,071 | ₩215,947 | ₩202,580 | ₩205,454 | -3.12% | 140.3만 |
|---|
| 2025.10.22 | ₩204,518 | ₩210,213 | ₩203,088 | ₩208,248 | +1.82% | 91.2만 |
|---|
| 2025.10.21 | ₩204,117 | ₩205,975 | ₩203,663 | ₩204,852 | +0.36% | 27만 |
|---|
| 2025.10.20 | ₩203,609 | ₩205,080 | ₩202,927 | ₩204,064 | +0.22% | 31.5만 |
|---|
| 2025.10.17 | ₩202,821 | ₩206,283 | ₩201,898 | ₩203,516 | +0.34% | 33.2만 |
|---|
| 2025.10.16 | ₩203,863 | ₩204,505 | ₩199,586 | ₩202,754 | -0.54% | 30.2만 |
|---|
| 2025.10.15 | ₩209,691 | ₩210,841 | ₩203,689 | ₩203,850 | -2.79% | 40.6만 |
|---|
| 2025.10.14 | ₩211,696 | ₩212,792 | ₩208,301 | ₩210,573 | -0.53% | 31.9만 |
|---|
| 2025.10.13 | ₩214,744 | ₩214,744 | ₩207,833 | ₩210,667 | -1.90% | 40.2만 |
|---|
| 2025.10.10 | ₩215,212 | ₩216,976 | ₩212,659 | ₩216,148 | +0.43% | 52만 |
|---|