시장 데이터를 불러오는 중
전체 종목
Franklin Electric Co., Inc. - Common Stock 과거 주가
Franklin Electric Co., Inc. - Common Stock · FELE · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Electric Co., Inc. - Common Stock · FELE · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩129,660 | ₩132,146 | ₩129,059 | ₩130,596 | +0.72% | 30.9만 |
| 2026.10.08 | ₩129,861 | ₩130,355 | ₩128,511 | ₩129,460 | -0.31% | 47만 |
| 2026.10.07 | ₩130,970 | ₩131,237 | ₩129,019 | ₩130,422 | -0.42% | 40.7만 |
| 2026.10.06 | ₩133,015 | ₩133,630 | ₩131,384 | ₩132,641 | -0.28% | 18.7만 |
| 2026.10.05 | ₩131,224 | ₩133,723 | ₩130,021 | ₩132,360 | +0.87% | 46.5만 |
| 2026.10.02 | ₩130,943 | ₩132,614 | ₩130,128 | ₩131,839 | +0.68% | 29.5만 |
| 2026.10.01 | ₩127,830 | ₩129,928 | ₩126,640 | ₩128,925 | +0.86% | 22.1만 |
| 2026.09.30 | ₩130,075 | ₩130,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,150 |
| -1.48% |
| 21.9만 |
| 2026.09.29 | ₩130,502 | ₩131,144 | ₩128,645 | ₩129,126 | -1.05% | 29.8만 |
|---|
| 2026.09.28 | ₩129,353 | ₩131,505 | ₩128,591 | ₩130,409 | +0.82% | 29.3만 |
|---|
| 2026.09.25 | ₩129,901 | ₩131,184 | ₩129,340 | ₩129,727 | -0.13% | 39.4만 |
|---|
| 2026.09.24 | ₩128,244 | ₩129,767 | ₩127,054 | ₩129,420 | +0.92% | 33.2만 |
|---|
| 2026.09.23 | ₩127,562 | ₩129,527 | ₩127,094 | ₩128,698 | +0.89% | 24.1만 |
|---|
| 2026.09.22 | ₩128,818 | ₩128,979 | ₩127,389 | ₩128,284 | -0.41% | 29.2만 |
|---|
| 2026.09.21 | ₩128,899 | ₩128,899 | ₩127,081 | ₩127,241 | -1.29% | 22만 |
|---|
| 2026.09.18 | ₩128,565 | ₩129,473 | ₩127,509 | ₩127,642 | -0.72% | 116.4만 |
|---|
| 2026.09.17 | ₩130,449 | ₩130,449 | ₩127,723 | ₩128,565 | -1.44% | 25.2만 |
|---|
| 2026.09.16 | ₩128,832 | ₩130,542 | ₩127,749 | ₩128,431 | -0.31% | 45.7만 |
|---|
| 2026.09.15 | ₩129,340 | ₩129,340 | ₩127,536 | ₩128,230 | -0.86% | 27.7만 |
|---|
| 2026.09.14 | ₩129,032 | ₩129,861 | ₩128,043 | ₩128,418 | -0.48% | 29.2만 |
|---|
| 2026.09.11 | ₩131,505 | ₩132,627 | ₩130,235 | ₩130,743 | -0.58% | 27.9만 |
|---|
| 2026.09.10 | ₩130,168 | ₩130,168 | ₩127,990 | ₩129,821 | -0.27% | 26만 |
|---|
| 2026.09.09 | ₩131,545 | ₩133,443 | ₩131,104 | ₩131,318 | -0.17% | 28.4만 |
|---|
| 2026.09.08 | ₩133,469 | ₩133,843 | ₩132,320 | ₩132,480 | -0.74% | 22.2만 |
|---|
| 2026.09.04 | ₩131,892 | ₩133,830 | ₩131,892 | ₩133,322 | +1.08% | 15.8만 |
|---|
| 2026.09.03 | ₩131,638 | ₩133,095 | ₩130,409 | ₩132,667 | +0.78% | 24.5만 |
|---|
| 2026.09.02 | ₩131,745 | ₩132,480 | ₩130,008 | ₩130,422 | -1.00% | 43.5만 |
|---|
| 2026.09.01 | ₩132,226 | ₩132,400 | ₩129,901 | ₩131,545 | -0.52% | 15.3만 |
|---|
| 2026.08.31 | ₩134,097 | ₩134,097 | ₩132,975 | ₩133,763 | -0.25% | 12.6만 |
|---|
| 2026.08.28 | ₩136,503 | ₩137,639 | ₩133,656 | ₩134,391 | -1.55% | 12.4만 |
|---|
| 2026.08.27 | ₩135,982 | ₩136,677 | ₩134,672 | ₩136,503 | +0.38% | 10.7만 |
|---|
| 2026.08.26 | ₩136,837 | ₩137,599 | ₩135,527 | ₩137,038 | +0.15% | 12.7만 |
|---|
| 2026.08.25 | ₩138,989 | ₩138,989 | ₩135,835 | ₩136,075 | -2.10% | 13.4만 |
|---|
| 2026.08.24 | ₩139,296 | ₩140,459 | ₩137,131 | ₩137,853 | -1.04% | 10.3만 |
|---|
| 2026.08.21 | ₩139,056 | ₩139,309 | ₩136,837 | ₩139,122 | +0.05% | 13.6만 |
|---|
| 2026.08.20 | ₩137,038 | ₩141,007 | ₩136,997 | ₩138,000 | +0.70% | 22.3만 |
|---|
| 2026.08.19 | ₩137,826 | ₩139,684 | ₩136,142 | ₩139,082 | +0.91% | 36.5만 |
|---|
| 2026.08.18 | ₩138,895 | ₩140,285 | ₩136,102 | ₩136,249 | -1.91% | 19.1만 |
|---|
| 2026.08.17 | ₩140,552 | ₩141,327 | ₩138,855 | ₩139,015 | -1.09% | 29.5만 |
|---|
| 2026.08.14 | ₩140,967 | ₩142,169 | ₩139,951 | ₩141,354 | +0.27% | 14.7만 |
|---|
| 2026.08.13 | ₩145,043 | ₩145,043 | ₩141,261 | ₩141,581 | -2.39% | 18.1만 |
|---|
| 2026.08.12 | ₩144,802 | ₩144,802 | ₩141,996 | ₩143,586 | -0.84% | 14.1만 |
|---|
| 2026.08.11 | ₩144,735 | ₩146,339 | ₩142,864 | ₩144,081 | -0.45% | 24만 |
|---|
| 2026.08.10 | ₩145,163 | ₩146,232 | ₩143,212 | ₩143,573 | -1.10% | 17.5만 |
|---|
| 2026.08.07 | ₩145,805 | ₩147,007 | ₩145,805 | ₩146,286 | +0.33% | 13.3만 |
|---|
| 2026.08.06 | ₩147,114 | ₩148,237 | ₩144,963 | ₩146,112 | -0.68% | 16.8만 |
|---|
| 2026.08.05 | ₩147,061 | ₩147,983 | ₩146,219 | ₩147,074 | +0.01% | 30.8만 |
|---|
| 2026.08.04 | ₩143,546 | ₩147,275 | ₩142,838 | ₩146,900 | +2.34% | 46.7만 |
|---|
| 2026.08.03 | ₩140,258 | ₩143,225 | ₩140,258 | ₩142,945 | +1.92% | 23.2만 |
|---|
| 2026.07.31 | ₩138,588 | ₩140,045 | ₩137,144 | ₩139,951 | +0.98% | 32.7만 |
|---|
| 2026.07.30 | ₩142,757 | ₩144,241 | ₩136,610 | ₩138,280 | -3.14% | 27.1만 |
|---|
| 2026.07.29 | ₩146,393 | ₩148,905 | ₩139,577 | ₩140,833 | -3.80% | 56.4만 |
|---|
| 2026.07.28 | ₩149,520 | ₩154,785 | ₩146,540 | ₩146,620 | -1.94% | 66만 |
|---|
| 2026.07.27 | ₩141,728 | ₩143,345 | ₩139,764 | ₩140,900 | -0.58% | 49.8만 |
|---|
| 2026.07.24 | ₩142,076 | ₩143,372 | ₩140,806 | ₩141,114 | -0.68% | 27만 |
|---|
| 2026.07.23 | ₩138,828 | ₩141,528 | ₩138,708 | ₩141,100 | +1.64% | 33.8만 |
|---|
| 2026.07.22 | ₩138,895 | ₩140,673 | ₩138,748 | ₩139,884 | +0.71% | 21.2만 |
|---|
| 2026.07.21 | ₩140,312 | ₩140,312 | ₩138,120 | ₩138,895 | -1.01% | 20.2만 |
|---|
| 2026.07.20 | ₩141,368 | ₩141,394 | ₩138,294 | ₩139,376 | -1.41% | 20.8만 |
|---|
| 2026.07.17 | ₩142,771 | ₩144,669 | ₩140,980 | ₩141,207 | -1.10% | 27.3만 |
|---|
| 2026.07.16 | ₩138,882 | ₩144,174 | ₩138,882 | ₩143,974 | +3.67% | 32.1만 |
|---|
| 2026.07.15 | ₩139,483 | ₩139,924 | ₩138,454 | ₩139,497 | +0.01% | 36.3만 |
|---|
| 2026.07.14 | ₩140,125 | ₩140,552 | ₩138,173 | ₩139,617 | -0.36% | 37만 |
|---|
| 2026.07.13 | ₩138,187 | ₩139,710 | ₩137,666 | ₩137,933 | -0.18% | 19만 |
|---|
| 2026.07.10 | ₩135,701 | ₩140,085 | ₩135,701 | ₩138,494 | +2.06% | 27.7만 |
|---|
| 2026.07.09 | ₩136,396 | ₩137,572 | ₩134,418 | ₩135,902 | -0.36% | 20.7만 |
|---|
| 2026.07.08 | ₩136,650 | ₩138,828 | ₩134,431 | ₩135,327 | -0.97% | 20.5만 |
|---|
| 2026.07.07 | ₩140,833 | ₩140,833 | ₩136,436 | ₩137,345 | -2.48% | 24.7만 |
|---|
| 2026.07.06 | ₩139,938 | ₩141,247 | ₩139,069 | ₩140,833 | +0.64% | 26.4만 |
|---|
| 2026.07.02 | ₩141,033 | ₩141,474 | ₩138,802 | ₩140,512 | -0.37% | 30만 |
|---|
| 2026.07.01 | ₩143,332 | ₩143,332 | ₩140,472 | ₩140,699 | -1.84% | 21.3만 |
|---|
| 2026.06.30 | ₩141,875 | ₩144,187 | ₩140,967 | ₩143,252 | +0.97% | 21.7만 |
|---|
| 2026.06.29 | ₩142,557 | ₩143,011 | ₩140,793 | ₩140,980 | -1.11% | 37.2만 |
|---|
| 2026.06.26 | ₩145,510 | ₩145,510 | ₩143,613 | ₩144,187 | -0.91% | 82.3만 |
|---|
| 2026.06.25 | ₩141,047 | ₩146,099 | ₩141,020 | ₩145,510 | +3.16% | 26.3만 |
|---|
| 2026.06.24 | ₩139,243 | ₩142,022 | ₩138,695 | ₩140,165 | +0.66% | 29.9만 |
|---|
| 2026.06.23 | ₩138,895 | ₩140,205 | ₩136,877 | ₩138,494 | -0.29% | 25.2만 |
|---|
| 2026.06.22 | ₩140,018 | ₩140,753 | ₩138,307 | ₩139,603 | -0.30% | 25.4만 |
|---|
| 2026.06.18 | ₩140,085 | ₩141,555 | ₩138,093 | ₩139,256 | -0.59% | 103만 |
|---|
| 2026.06.17 | ₩137,626 | ₩138,721 | ₩134,164 | ₩137,986 | +0.26% | 38만 |
|---|
| 2026.06.16 | ₩139,363 | ₩140,993 | ₩137,732 | ₩138,361 | -0.72% | 23.9만 |
|---|
| 2026.06.15 | ₩139,149 | ₩140,445 | ₩138,067 | ₩138,321 | -0.60% | 21만 |
|---|
| 2026.06.12 | ₩139,229 | ₩139,229 | ₩136,369 | ₩138,414 | -0.59% | 18.4만 |
|---|
| 2026.06.11 | ₩134,619 | ₩136,931 | ₩133,202 | ₩136,543 | +1.43% | 16.4만 |
|---|
| 2026.06.10 | ₩136,196 | ₩137,773 | ₩133,122 | ₩133,149 | -2.24% | 30만 |
|---|
| 2026.06.09 | ₩134,712 | ₩138,855 | ₩134,712 | ₩137,158 | +1.82% | 31.6만 |
|---|
| 2026.06.08 | ₩132,413 | ₩134,712 | ₩131,478 | ₩133,763 | +1.02% | 29.7만 |
|---|
| 2026.06.05 | ₩130,970 | ₩132,667 | ₩130,075 | ₩131,719 | +0.57% | 33만 |
|---|
| 2026.06.04 | ₩133,108 | ₩133,469 | ₩130,903 | ₩131,077 | -1.53% | 21.1만 |
|---|
| 2026.06.03 | ₩133,015 | ₩133,523 | ₩131,545 | ₩131,759 | -0.94% | 22.9만 |
|---|
| 2026.06.02 | ₩130,222 | ₩133,937 | ₩129,995 | ₩133,603 | +2.60% | 29만 |
|---|
| 2026.06.01 | ₩129,794 | ₩132,587 | ₩127,656 | ₩130,222 | +0.33% | 26.5만 |
|---|
| 2026.05.29 | ₩132,066 | ₩133,055 | ₩131,104 | ₩131,478 | -0.45% | 27.1만 |
|---|
| 2026.05.28 | ₩134,431 | ₩134,806 | ₩132,253 | ₩132,427 | -1.49% | 30.9만 |
|---|
| 2026.05.27 | ₩134,699 | ₩136,316 | ₩134,378 | ₩135,193 | +0.37% | 36.6만 |
|---|
| 2026.05.26 | ₩131,732 | ₩135,113 | ₩131,732 | ₩134,512 | +2.11% | 36.8만 |
|---|
| 2026.05.22 | ₩129,393 | ₩131,638 | ₩128,805 | ₩131,344 | +1.51% | 20.2만 |
|---|
| 2026.05.21 | ₩129,366 | ₩129,620 | ₩126,907 | ₩129,206 | -0.12% | 23만 |
|---|
| 2026.05.20 | ₩127,803 | ₩130,008 | ₩126,907 | ₩129,767 | +1.54% | 29.1만 |
|---|
| 2026.05.19 | ₩129,634 | ₩130,436 | ₩127,375 | ₩127,495 | -1.65% | 14.6만 |
|---|
| 2026.05.18 | ₩128,952 | ₩130,449 | ₩128,284 | ₩130,168 | +0.94% | 20.5만 |
|---|
| 2026.05.15 | ₩130,877 | ₩130,877 | ₩128,257 | ₩128,391 | -1.90% | 19.4만 |
|---|
| 2026.05.14 | ₩130,957 | ₩132,079 | ₩130,569 | ₩131,371 | +0.32% | 18.5만 |
|---|
| 2026.05.13 | ₩130,516 | ₩130,810 | ₩129,246 | ₩130,128 | -0.30% | 23.1만 |
|---|
| 2026.05.12 | ₩132,961 | ₩132,961 | ₩130,048 | ₩130,743 | -1.67% | 17.4만 |
|---|
| 2026.05.11 | ₩133,389 | ₩134,284 | ₩131,398 | ₩132,320 | -0.80% | 27.8만 |
|---|
| 2026.05.08 | ₩133,563 | ₩134,632 | ₩131,184 | ₩132,761 | -0.60% | 22.2만 |
|---|
| 2026.05.07 | ₩135,140 | ₩136,770 | ₩133,483 | ₩133,563 | -1.17% | 39.1만 |
|---|
| 2026.05.06 | ₩135,541 | ₩135,768 | ₩133,763 | ₩134,953 | -0.43% | 17.6만 |
|---|
| 2026.05.05 | ₩132,587 | ₩134,832 | ₩132,400 | ₩133,656 | +0.81% | 19만 |
|---|
| 2026.05.04 | ₩132,079 | ₩134,204 | ₩131,344 | ₩132,160 | +0.06% | 35.1만 |
|---|
| 2026.05.01 | ₩134,739 | ₩134,739 | ₩131,665 | ₩132,895 | -1.37% | 21.8만 |
|---|
| 2026.04.30 | ₩135,648 | ₩135,955 | ₩131,785 | ₩133,897 | -1.29% | 37.9만 |
|---|
| 2026.04.29 | ₩136,717 | ₩140,699 | ₩135,514 | ₩136,142 | -0.42% | 31.1만 |
|---|
| 2026.04.28 | ₩138,842 | ₩140,312 | ₩130,422 | ₩137,719 | -0.81% | 57.7만 |
|---|
| 2026.04.27 | ₩136,917 | ₩138,735 | ₩136,276 | ₩138,321 | +1.02% | 42.8만 |
|---|
| 2026.04.24 | ₩135,327 | ₩136,663 | ₩134,445 | ₩136,236 | +0.67% | 100.1만 |
|---|
| 2026.04.23 | ₩132,895 | ₩136,049 | ₩132,895 | ₩135,795 | +2.18% | 23.7만 |
|---|
| 2026.04.22 | ₩135,434 | ₩135,915 | ₩131,184 | ₩132,186 | -2.40% | 41.6만 |
|---|
| 2026.04.21 | ₩134,084 | ₩135,674 | ₩133,857 | ₩135,033 | +0.71% | 27.7만 |
|---|
| 2026.04.20 | ₩135,113 | ₩135,501 | ₩133,108 | ₩134,605 | -0.38% | 34.7만 |
|---|
| 2026.04.17 | ₩134,619 | ₩138,468 | ₩134,418 | ₩135,888 | +0.94% | 71.5만 |
|---|
| 2026.04.16 | ₩133,149 | ₩134,953 | ₩131,906 | ₩132,467 | -0.51% | 24.6만 |
|---|
| 2026.04.15 | ₩136,864 | ₩136,997 | ₩133,215 | ₩133,857 | -2.20% | 21.6만 |
|---|
| 2026.04.14 | ₩137,786 | ₩138,588 | ₩136,369 | ₩137,786 | 0.00% | 17.2만 |
|---|
| 2026.04.13 | ₩134,726 | ₩138,935 | ₩134,712 | ₩137,986 | +2.42% | 29.2만 |
|---|
| 2026.04.10 | ₩134,365 | ₩134,819 | ₩133,309 | ₩134,592 | +0.17% | 13.9만 |
|---|
| 2026.04.09 | ₩131,812 | ₩134,819 | ₩131,812 | ₩134,365 | +1.94% | 16.2만 |
|---|
| 2026.04.08 | ₩131,237 | ₩133,269 | ₩131,237 | ₩132,748 | +1.15% | 23.5만 |
|---|
| 2026.04.07 | ₩125,531 | ₩128,150 | ₩124,836 | ₩127,709 | +1.74% | 30.6만 |
|---|
| 2026.04.06 | ₩123,954 | ₩126,146 | ₩121,562 | ₩126,132 | +1.76% | 19만 |
|---|
| 2026.04.02 | ₩123,620 | ₩126,052 | ₩122,070 | ₩124,542 | +0.75% | 23.9만 |
|---|
| 2026.04.01 | ₩123,834 | ₩125,424 | ₩123,753 | ₩125,117 | +1.04% | 25.4만 |
|---|
| 2026.03.31 | ₩121,508 | ₩124,088 | ₩119,891 | ₩123,179 | +1.37% | 34.5만 |
|---|
| 2026.03.30 | ₩121,923 | ₩121,923 | ₩119,811 | ₩121,000 | -0.76% | 19.5만 |
|---|
| 2026.03.27 | ₩122,257 | ₩122,711 | ₩120,546 | ₩120,880 | -1.13% | 16.1만 |
|---|
| 2026.03.26 | ₩124,275 | ₩125,624 | ₩122,671 | ₩122,925 | -1.09% | 15.5만 |
|---|
| 2026.03.25 | ₩125,812 | ₩126,346 | ₩123,941 | ₩124,849 | -0.76% | 18.9만 |
|---|
| 2026.03.24 | ₩121,842 | ₩124,916 | ₩121,522 | ₩124,796 | +2.42% | 29.2만 |
|---|
| 2026.03.23 | ₩123,900 | ₩124,622 | ₩122,831 | ₩123,139 | -0.61% | 27.5만 |
|---|
| 2026.03.20 | ₩122,123 | ₩122,243 | ₩119,664 | ₩120,132 | -1.63% | 87만 |
|---|
| 2026.03.19 | ₩120,880 | ₩122,738 | ₩119,958 | ₩122,096 | +1.01% | 26.1만 |
|---|
| 2026.03.18 | ₩122,029 | ₩123,446 | ₩121,735 | ₩122,110 | +0.07% | 25.3만 |
|---|
| 2026.03.17 | ₩123,179 | ₩123,727 | ₩121,027 | ₩122,858 | -0.26% | 17.9만 |
|---|
| 2026.03.16 | ₩122,871 | ₩123,352 | ₩121,709 | ₩122,337 | -0.44% | 17.2만 |
|---|
| 2026.03.13 | ₩123,165 | ₩125,023 | ₩120,279 | ₩121,495 | -1.36% | 23.5만 |
|---|
| 2026.03.12 | ₩123,633 | ₩123,633 | ₩121,388 | ₩121,949 | -1.36% | 25.5만 |
|---|
| 2026.03.11 | ₩125,584 | ₩126,760 | ₩124,128 | ₩125,117 | -0.37% | 24.2만 |
|---|
| 2026.03.10 | ₩126,172 | ₩128,391 | ₩126,092 | ₩126,653 | +0.38% | 16만 |
|---|
| 2026.03.09 | ₩125,477 | ₩127,763 | ₩122,805 | ₩127,348 | +1.49% | 36.8만 |
|---|
| 2026.03.06 | ₩128,351 | ₩131,104 | ₩126,774 | ₩127,950 | -0.31% | 25.1만 |
|---|
| 2026.03.05 | ₩133,977 | ₩135,033 | ₩129,995 | ₩131,264 | -2.02% | 24.4만 |
|---|
| 2026.03.04 | ₩134,204 | ₩136,102 | ₩132,494 | ₩135,621 | +1.06% | 27.6만 |
|---|
| 2026.03.03 | ₩130,128 | ₩134,578 | ₩129,901 | ₩133,803 | +2.82% | 49.8만 |
|---|
| 2026.03.02 | ₩131,371 | ₩133,509 | ₩129,914 | ₩132,961 | +1.21% | 30만 |
|---|
| 2026.02.27 | ₩132,828 | ₩133,723 | ₩129,126 | ₩133,135 | +0.23% | 59.2만 |
|---|
| 2026.02.26 | ₩131,906 | ₩133,402 | ₩128,578 | ₩132,748 | +0.64% | 49.6만 |
|---|
| 2026.02.25 | ₩132,226 | ₩133,910 | ₩130,863 | ₩131,785 | -0.33% | 42.4만 |
|---|
| 2026.02.24 | ₩128,872 | ₩132,213 | ₩128,859 | ₩132,200 | +2.58% | 43.4만 |
|---|
| 2026.02.23 | ₩127,108 | ₩127,936 | ₩126,533 | ₩127,389 | +0.22% | 46.7만 |
|---|
| 2026.02.20 | ₩126,694 | ₩128,190 | ₩125,852 | ₩128,083 | +1.10% | 49.5만 |
|---|
| 2026.02.19 | ₩121,829 | ₩127,108 | ₩121,214 | ₩126,573 | +3.89% | 65.3만 |
|---|
| 2026.02.18 | ₩124,649 | ₩125,290 | ₩120,519 | ₩121,455 | -2.56% | 60.6만 |
|---|
| 2026.02.17 | ₩131,398 | ₩132,627 | ₩122,564 | ₩124,261 | -5.43% | 118.1만 |
|---|
| 2026.02.13 | ₩146,820 | ₩147,542 | ₩145,417 | ₩145,591 | -0.84% | 45.4만 |
|---|
| 2026.02.12 | ₩147,488 | ₩149,052 | ₩146,219 | ₩146,820 | -0.45% | 40.6만 |
|---|
| 2026.02.11 | ₩145,671 | ₩146,687 | ₩144,829 | ₩146,486 | +0.56% | 38만 |
|---|
| 2026.02.10 | ₩143,573 | ₩145,818 | ₩143,412 | ₩144,856 | +0.89% | 53.3만 |
|---|
| 2026.02.09 | ₩143,934 | ₩145,297 | ₩142,958 | ₩144,254 | +0.22% | 35.4만 |
|---|
| 2026.02.06 | ₩140,780 | ₩144,375 | ₩140,780 | ₩143,733 | +2.10% | 34.7만 |
|---|
| 2026.02.05 | ₩139,029 | ₩141,047 | ₩138,053 | ₩140,218 | +0.86% | 38.3만 |
|---|
| 2026.02.04 | ₩138,200 | ₩140,459 | ₩137,532 | ₩139,470 | +0.92% | 39.3만 |
|---|
| 2026.02.03 | ₩136,008 | ₩138,668 | ₩134,552 | ₩137,238 | +0.90% | 44.8만 |
|---|
| 2026.02.02 | ₩133,296 | ₩136,850 | ₩132,200 | ₩136,409 | +2.34% | 47.6만 |
|---|
| 2026.01.30 | ₩130,943 | ₩133,710 | ₩130,262 | ₩133,135 | +1.67% | 44.3만 |
|---|
| 2026.01.29 | ₩131,745 | ₩132,574 | ₩130,796 | ₩131,812 | +0.05% | 40.8만 |
|---|
| 2026.01.28 | ₩133,336 | ₩133,336 | ₩130,663 | ₩131,184 | -1.61% | 44.5만 |
|---|
| 2026.01.27 | ₩133,910 | ₩134,699 | ₩132,039 | ₩133,496 | -0.31% | 67.4만 |
|---|
| 2026.01.26 | ₩135,113 | ₩135,407 | ₩133,723 | ₩134,191 | -0.68% | 29만 |
|---|
| 2026.01.23 | ₩136,102 | ₩136,102 | ₩133,162 | ₩133,910 | -1.61% | 24.7만 |
|---|
| 2026.01.22 | ₩135,006 | ₩136,677 | ₩134,298 | ₩136,476 | +1.09% | 33.6만 |
|---|
| 2026.01.21 | ₩131,852 | ₩135,167 | ₩131,572 | ₩134,338 | +1.89% | 26.5만 |
|---|
| 2026.01.20 | ₩132,641 | ₩132,895 | ₩126,800 | ₩130,596 | -1.54% | 43.8만 |
|---|
| 2026.01.16 | ₩134,071 | ₩134,338 | ₩133,376 | ₩134,325 | +0.19% | 22만 |
|---|
| 2026.01.15 | ₩132,961 | ₩134,498 | ₩130,970 | ₩134,244 | +0.96% | 35.7만 |
|---|
| 2026.01.14 | ₩133,389 | ₩133,656 | ₩131,638 | ₩132,547 | -0.63% | 24.4만 |
|---|
| 2026.01.13 | ₩133,897 | ₩134,899 | ₩130,810 | ₩133,108 | -0.59% | 22.9만 |
|---|
| 2026.01.12 | ₩133,483 | ₩134,097 | ₩133,015 | ₩133,496 | +0.01% | 17.9만 |
|---|
| 2026.01.09 | ₩134,846 | ₩136,316 | ₩132,440 | ₩133,549 | -0.96% | 34.8만 |
|---|
| 2026.01.08 | ₩130,676 | ₩134,619 | ₩130,369 | ₩134,298 | +2.77% | 26.1만 |
|---|
| 2026.01.07 | ₩133,897 | ₩133,897 | ₩129,941 | ₩130,943 | -2.21% | 18.4만 |
|---|
| 2026.01.06 | ₩130,542 | ₩134,017 | ₩129,954 | ₩133,389 | +2.18% | 21.8만 |
|---|
| 2026.01.05 | ₩129,139 | ₩132,440 | ₩129,139 | ₩130,743 | +1.24% | 15.8만 |
|---|
| 2026.01.02 | ₩127,669 | ₩129,660 | ₩126,734 | ₩129,634 | +1.54% | 19.7만 |
|---|
| 2025.12.31 | ₩129,607 | ₩129,687 | ₩127,616 | ₩127,669 | -1.50% | 12.6만 |
|---|
| 2025.12.30 | ₩130,623 | ₩130,863 | ₩129,647 | ₩129,888 | -0.56% | 9.7만 |
|---|
| 2025.12.29 | ₩132,814 | ₩132,814 | ₩130,369 | ₩130,716 | -1.58% | 12.9만 |
|---|
| 2025.12.26 | ₩132,587 | ₩133,068 | ₩131,451 | ₩132,587 | 0.00% | 14.9만 |
|---|
| 2025.12.24 | ₩132,734 | ₩133,937 | ₩132,614 | ₩132,841 | +0.08% | 16.3만 |
|---|
| 2025.12.23 | ₩130,917 | ₩133,523 | ₩130,917 | ₩133,082 | +1.65% | 26.6만 |
|---|
| 2025.12.22 | ₩130,061 | ₩132,013 | ₩130,061 | ₩131,077 | +0.78% | 20.9만 |
|---|
| 2025.12.19 | ₩130,903 | ₩130,903 | ₩129,260 | ₩130,061 | -0.64% | 93.8만 |
|---|
| 2025.12.18 | ₩130,302 | ₩131,117 | ₩129,607 | ₩130,596 | +0.23% | 25.9만 |
|---|
| 2025.12.17 | ₩129,981 | ₩131,999 | ₩129,527 | ₩130,035 | +0.04% | 31.5만 |
|---|
| 2025.12.16 | ₩130,970 | ₩131,291 | ₩129,340 | ₩130,302 | -0.51% | 27.9만 |
|---|
| 2025.12.15 | ₩128,458 | ₩130,743 | ₩128,284 | ₩130,649 | +1.71% | 25.4만 |
|---|
| 2025.12.12 | ₩129,086 | ₩129,914 | ₩128,124 | ₩128,364 | -0.56% | 33.1만 |
|---|
| 2025.12.11 | ₩128,271 | ₩130,222 | ₩128,217 | ₩129,580 | +1.02% | 29.8만 |
|---|
| 2025.12.10 | ₩123,687 | ₩128,578 | ₩123,299 | ₩127,629 | +3.19% | 27.5만 |
|---|
| 2025.12.09 | ₩124,943 | ₩125,691 | ₩123,219 | ₩123,272 | -1.34% | 13.5만 |
|---|
| 2025.12.08 | ₩126,253 | ₩126,800 | ₩124,368 | ₩124,970 | -1.02% | 13.4만 |
|---|
| 2025.12.05 | ₩126,212 | ₩126,961 | ₩125,544 | ₩125,785 | -0.34% | 24.9만 |
|---|
| 2025.12.04 | ₩127,135 | ₩128,484 | ₩126,012 | ₩126,306 | -0.65% | 14.5만 |
|---|
| 2025.12.03 | ₩127,843 | ₩131,211 | ₩127,282 | ₩127,522 | -0.25% | 21만 |
|---|
| 2025.12.02 | ₩126,600 | ₩127,803 | ₩125,518 | ₩127,335 | +0.58% | 28.9만 |
|---|
| 2025.12.01 | ₩126,199 | ₩127,161 | ₩124,676 | ₩125,892 | -0.24% | 22.9만 |
|---|
| 2025.11.28 | ₩128,257 | ₩129,634 | ₩126,426 | ₩127,161 | -0.85% | 16.5만 |
|---|
| 2025.11.26 | ₩126,841 | ₩129,326 | ₩126,640 | ₩128,511 | +1.32% | 93만 |
|---|
| 2025.11.25 | ₩124,382 | ₩128,778 | ₩124,382 | ₩127,241 | +2.30% | 39.4만 |
|---|
| 2025.11.24 | ₩123,874 | ₩125,277 | ₩121,695 | ₩123,700 | -0.14% | 61.1만 |
|---|
| 2025.11.21 | ₩121,789 | ₩125,691 | ₩121,789 | ₩124,355 | +2.11% | 18.3만 |
|---|
| 2025.11.20 | ₩122,417 | ₩123,500 | ₩121,000 | ₩121,722 | -0.57% | 16.8만 |
|---|
| 2025.11.19 | ₩121,254 | ₩122,644 | ₩120,626 | ₩120,893 | -0.30% | 15.6만 |
|---|
| 2025.11.18 | ₩122,952 | ₩123,058 | ₩119,691 | ₩121,174 | -1.45% | 29.6만 |
|---|
| 2025.11.17 | ₩123,954 | ₩124,542 | ₩122,577 | ₩123,072 | -0.71% | 16만 |
|---|
| 2025.11.14 | ₩124,796 | ₩127,896 | ₩122,684 | ₩124,435 | -0.29% | 12.1만 |
|---|
| 2025.11.13 | ₩126,760 | ₩127,789 | ₩124,315 | ₩125,183 | -1.24% | 19만 |
|---|
| 2025.11.12 | ₩126,827 | ₩129,086 | ₩126,346 | ₩127,241 | +0.33% | 25.3만 |
|---|
| 2025.11.11 | ₩126,560 | ₩128,271 | ₩126,493 | ₩126,894 | +0.26% | 9.4만 |
|---|
| 2025.11.10 | ₩127,495 | ₩127,977 | ₩126,039 | ₩126,386 | -0.87% | 11.8만 |
|---|
| 2025.11.07 | ₩127,054 | ₩127,469 | ₩125,210 | ₩126,787 | -0.21% | 17.5만 |
|---|
| 2025.11.06 | ₩127,282 | ₩128,404 | ₩126,426 | ₩127,161 | -0.09% | 17.6만 |
|---|
| 2025.11.05 | ₩127,295 | ₩128,324 | ₩125,678 | ₩127,910 | +0.48% | 18.8만 |
|---|
| 2025.11.04 | ₩123,727 | ₩125,504 | ₩123,727 | ₩125,130 | +1.13% | 17.2만 |
|---|
| 2025.11.03 | ₩126,841 | ₩126,841 | ₩123,941 | ₩124,488 | -1.85% | 25.9만 |
|---|
| 2025.10.31 | ₩127,362 | ₩127,896 | ₩125,932 | ₩126,653 | -0.56% | 29.7만 |
|---|
| 2025.10.30 | ₩127,268 | ₩131,598 | ₩127,201 | ₩127,763 | +0.39% | 27.1만 |
|---|
| 2025.10.29 | ₩127,161 | ₩130,556 | ₩125,384 | ₩127,335 | +0.14% | 87.3만 |
|---|
| 2025.10.28 | ₩127,562 | ₩129,407 | ₩120,279 | ₩127,308 | -0.20% | 68.3만 |
|---|
| 2025.10.27 | ₩131,959 | ₩133,108 | ₩131,104 | ₩131,638 | -0.24% | 22.8만 |
|---|
| 2025.10.24 | ₩133,643 | ₩133,643 | ₩131,772 | ₩131,986 | -1.24% | 16.3만 |
|---|
| 2025.10.23 | ₩137,332 | ₩137,332 | ₩131,010 | ₩132,667 | -3.40% | 19.7만 |
|---|
| 2025.10.22 | ₩132,133 | ₩132,373 | ₩130,422 | ₩131,318 | -0.62% | 15.2만 |
|---|
| 2025.10.21 | ₩130,743 | ₩132,921 | ₩126,627 | ₩132,039 | +0.99% | 20.9만 |
|---|
| 2025.10.20 | ₩130,636 | ₩131,411 | ₩129,954 | ₩131,157 | +0.40% | 13.7만 |
|---|
| 2025.10.17 | ₩128,364 | ₩130,315 | ₩128,364 | ₩130,035 | +1.30% | 20.9만 |
|---|
| 2025.10.16 | ₩128,391 | ₩128,859 | ₩127,161 | ₩128,698 | +0.24% | 20.4만 |
|---|
| 2025.10.15 | ₩126,159 | ₩128,511 | ₩125,785 | ₩128,043 | +1.49% | 22.8만 |
|---|
| 2025.10.14 | ₩122,671 | ₩125,638 | ₩122,671 | ₩125,504 | +2.31% | 15.9만 |
|---|
| 2025.10.13 | ₩123,794 | ₩124,956 | ₩123,606 | ₩124,074 | +0.23% | 16.4만 |
|---|
| 2025.10.10 | ₩124,542 | ₩125,771 | ₩122,323 | ₩122,631 | -1.53% | 16만 |
|---|