시장 데이터를 불러오는 중
전체 종목
Ferguson Enterprises Inc. Common Stock 과거 주가
Ferguson Enterprises Inc. Common Stock · FERG · NYSE
주요 사업 분야는 철물·배관·냉난방 장비 도매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ferguson Enterprises Inc. Common Stock · FERG · NYSE
주요 사업 분야는 철물·배관·냉난방 장비 도매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩289,768 | ₩294,755 | ₩287,835 | ₩293,395 | +1.25% | 94만 |
| 2026.10.08 | ₩284,514 | ₩289,061 | ₩283,328 | ₩288,981 | +1.57% | 158.3만 |
| 2026.10.07 | ₩293,728 | ₩294,861 | ₩286,021 | ₩286,755 | -2.37% | 119.1만 |
| 2026.10.06 | ₩298,088 | ₩303,208 | ₩297,702 | ₩297,782 | -0.10% | 99.4만 |
| 2026.10.05 | ₩297,035 | ₩300,248 | ₩291,235 | ₩297,248 | +0.07% | 131.2만 |
| 2026.10.02 | ₩298,915 | ₩301,582 | ₩296,728 | ₩297,782 | -0.38% | 184.2만 |
| 2026.10.01 | ₩296,355 | ₩299,275 | ₩291,021 | ₩295,328 | -0.35% | 201.7만 |
| 2026.09.30 | ₩299,822 | ₩301,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,835 |
| -1.00% |
| 151.9만 |
| 2026.09.29 | ₩302,408 | ₩305,035 | ₩296,368 | ₩298,502 | -1.29% | 136.1만 |
|---|
| 2026.09.28 | ₩295,075 | ₩303,928 | ₩293,395 | ₩303,075 | +2.71% | 212.8만 |
|---|
| 2026.09.25 | ₩293,501 | ₩298,968 | ₩291,968 | ₩296,995 | +1.19% | 122.8만 |
|---|
| 2026.09.24 | ₩293,048 | ₩299,142 | ₩291,315 | ₩293,568 | +0.18% | 134.3만 |
|---|
| 2026.09.23 | ₩294,208 | ₩298,302 | ₩293,688 | ₩294,901 | +0.24% | 145.3만 |
|---|
| 2026.09.22 | ₩291,968 | ₩295,568 | ₩290,568 | ₩294,901 | +1.00% | 116.4만 |
|---|
| 2026.09.21 | ₩287,661 | ₩290,341 | ₩282,848 | ₩288,195 | +0.19% | 122만 |
|---|
| 2026.09.18 | ₩284,328 | ₩287,181 | ₩284,021 | ₩285,915 | +0.56% | 209.1만 |
|---|
| 2026.09.17 | ₩290,981 | ₩292,168 | ₩283,768 | ₩285,688 | -1.82% | 188.9만 |
|---|
| 2026.09.16 | ₩287,395 | ₩292,688 | ₩284,194 | ₩285,808 | -0.55% | 143.9만 |
|---|
| 2026.09.15 | ₩292,061 | ₩295,261 | ₩286,288 | ₩286,821 | -1.79% | 185.3만 |
|---|
| 2026.09.14 | ₩292,475 | ₩296,875 | ₩290,781 | ₩296,421 | +1.35% | 109.7만 |
|---|
| 2026.09.11 | ₩298,035 | ₩300,408 | ₩295,995 | ₩296,728 | -0.44% | 91.9만 |
|---|
| 2026.09.10 | ₩295,888 | ₩296,568 | ₩293,395 | ₩294,635 | -0.42% | 103.1만 |
|---|
| 2026.09.09 | ₩300,915 | ₩302,982 | ₩296,101 | ₩297,635 | -1.09% | 101만 |
|---|
| 2026.09.08 | ₩305,622 | ₩307,262 | ₩301,675 | ₩301,742 | -1.27% | 96.8만 |
|---|
| 2026.09.04 | ₩296,275 | ₩306,902 | ₩296,141 | ₩304,555 | +2.79% | 116.7만 |
|---|
| 2026.09.03 | ₩297,875 | ₩298,408 | ₩293,341 | ₩297,648 | -0.08% | 147.2만 |
|---|
| 2026.09.02 | ₩291,035 | ₩296,128 | ₩287,741 | ₩294,981 | +1.36% | 166.8만 |
|---|
| 2026.09.01 | ₩296,968 | ₩301,342 | ₩290,741 | ₩291,888 | -1.71% | 192.5만 |
|---|
| 2026.08.31 | ₩302,728 | ₩305,355 | ₩299,048 | ₩299,355 | -1.11% | 162.5만 |
|---|
| 2026.08.28 | ₩312,529 | ₩312,915 | ₩303,902 | ₩304,662 | -2.52% | 100.1만 |
|---|
| 2026.08.27 | ₩310,235 | ₩313,049 | ₩308,315 | ₩311,022 | +0.25% | 102만 |
|---|
| 2026.08.26 | ₩312,809 | ₩320,649 | ₩310,755 | ₩314,315 | +0.48% | 154.2만 |
|---|
| 2026.08.25 | ₩317,315 | ₩317,315 | ₩309,302 | ₩310,235 | -2.23% | 165.6만 |
|---|
| 2026.08.24 | ₩322,996 | ₩324,916 | ₩314,062 | ₩315,275 | -2.39% | 129.1만 |
|---|
| 2026.08.21 | ₩320,475 | ₩324,182 | ₩318,942 | ₩322,996 | +0.79% | 99.5만 |
|---|
| 2026.08.20 | ₩321,662 | ₩323,769 | ₩318,449 | ₩319,262 | -0.75% | 96.9만 |
|---|
| 2026.08.19 | ₩326,236 | ₩332,636 | ₩323,276 | ₩324,262 | -0.60% | 147.9만 |
|---|
| 2026.08.18 | ₩324,222 | ₩327,662 | ₩321,129 | ₩325,969 | +0.54% | 177.1만 |
|---|
| 2026.08.17 | ₩324,876 | ₩329,556 | ₩321,102 | ₩326,649 | +0.55% | 144.8만 |
|---|
| 2026.08.14 | ₩330,356 | ₩333,636 | ₩326,009 | ₩326,596 | -1.14% | 126.8만 |
|---|
| 2026.08.13 | ₩328,236 | ₩331,062 | ₩324,142 | ₩330,836 | +0.79% | 204.5만 |
|---|
| 2026.08.12 | ₩339,263 | ₩339,676 | ₩326,742 | ₩326,916 | -3.64% | 143.9만 |
|---|
| 2026.08.11 | ₩350,316 | ₩352,316 | ₩335,143 | ₩335,356 | -4.27% | 232.3만 |
|---|
| 2026.08.10 | ₩350,303 | ₩357,130 | ₩345,463 | ₩351,716 | +0.40% | 261.7만 |
|---|
| 2026.08.07 | ₩338,916 | ₩347,850 | ₩338,916 | ₩342,263 | +0.99% | 261.7만 |
|---|
| 2026.08.06 | ₩341,769 | ₩343,436 | ₩336,556 | ₩337,836 | -1.15% | 269.7만 |
|---|
| 2026.08.05 | ₩338,076 | ₩341,383 | ₩336,303 | ₩340,343 | +0.67% | 248.3만 |
|---|
| 2026.08.04 | ₩333,129 | ₩345,236 | ₩333,062 | ₩340,689 | +2.27% | 4618.2만 |
|---|
| 2026.08.03 | ₩336,009 | ₩342,663 | ₩330,022 | ₩333,449 | -0.76% | 1085.2만 |
|---|
| 2026.07.31 | ₩304,475 | ₩315,395 | ₩302,408 | ₩312,449 | +2.62% | 200만 |
|---|
| 2026.07.30 | ₩305,888 | ₩306,302 | ₩298,195 | ₩301,822 | -1.33% | 141.7만 |
|---|
| 2026.07.29 | ₩301,848 | ₩304,875 | ₩296,648 | ₩301,608 | -0.08% | 205.2만 |
|---|
| 2026.07.28 | ₩313,715 | ₩315,089 | ₩304,408 | ₩309,369 | -1.39% | 141만 |
|---|
| 2026.07.27 | ₩309,155 | ₩314,995 | ₩306,288 | ₩312,142 | +0.97% | 105.9만 |
|---|
| 2026.07.24 | ₩303,995 | ₩311,755 | ₩302,595 | ₩307,568 | +1.18% | 108.4만 |
|---|
| 2026.07.23 | ₩302,942 | ₩308,928 | ₩301,715 | ₩304,902 | +0.65% | 86.6만 |
|---|
| 2026.07.22 | ₩304,982 | ₩308,515 | ₩303,315 | ₩306,182 | +0.39% | 71.8만 |
|---|
| 2026.07.21 | ₩306,488 | ₩307,982 | ₩299,102 | ₩302,008 | -1.46% | 147.7만 |
|---|
| 2026.07.20 | ₩311,395 | ₩312,329 | ₩304,142 | ₩305,368 | -1.94% | 81.2만 |
|---|
| 2026.07.17 | ₩310,835 | ₩315,169 | ₩307,488 | ₩309,369 | -0.47% | 100.9만 |
|---|
| 2026.07.16 | ₩306,835 | ₩313,115 | ₩303,595 | ₩312,142 | +1.73% | 125.5만 |
|---|
| 2026.07.15 | ₩312,782 | ₩313,235 | ₩306,608 | ₩307,368 | -1.73% | 107만 |
|---|
| 2026.07.14 | ₩313,915 | ₩316,142 | ₩310,049 | ₩312,915 | -0.32% | 137.5만 |
|---|
| 2026.07.13 | ₩303,955 | ₩312,769 | ₩303,822 | ₩310,929 | +2.29% | 156.9만 |
|---|
| 2026.07.10 | ₩300,568 | ₩305,275 | ₩299,662 | ₩303,288 | +0.90% | 125.7만 |
|---|
| 2026.07.09 | ₩296,808 | ₩300,928 | ₩296,421 | ₩299,502 | +0.91% | 147.6만 |
|---|
| 2026.07.08 | ₩295,515 | ₩298,302 | ₩291,395 | ₩295,288 | -0.08% | 111.2만 |
|---|
| 2026.07.07 | ₩295,168 | ₩298,595 | ₩294,555 | ₩297,582 | +0.82% | 144만 |
|---|
| 2026.07.06 | ₩306,715 | ₩307,075 | ₩301,435 | ₩305,235 | -0.48% | 129.3만 |
|---|
| 2026.07.02 | ₩309,822 | ₩311,302 | ₩301,582 | ₩306,995 | -0.91% | 100.7만 |
|---|
| 2026.07.01 | ₩315,742 | ₩316,542 | ₩305,595 | ₩305,608 | -3.21% | 128.3만 |
|---|
| 2026.06.30 | ₩319,475 | ₩320,075 | ₩314,969 | ₩316,449 | -0.95% | 123.3만 |
|---|
| 2026.06.29 | ₩314,022 | ₩318,755 | ₩311,542 | ₩318,155 | +1.32% | 107.4만 |
|---|
| 2026.06.26 | ₩318,422 | ₩318,515 | ₩312,809 | ₩318,155 | -0.08% | 159.2만 |
|---|
| 2026.06.25 | ₩317,809 | ₩326,876 | ₩315,902 | ₩321,022 | +1.01% | 138.1만 |
|---|
| 2026.06.24 | ₩313,822 | ₩320,115 | ₩312,342 | ₩315,582 | +0.56% | 96.1만 |
|---|
| 2026.06.23 | ₩308,342 | ₩314,915 | ₩304,782 | ₩312,075 | +1.21% | 106.3만 |
|---|
| 2026.06.22 | ₩317,382 | ₩319,502 | ₩313,689 | ₩316,382 | -0.32% | 124.5만 |
|---|
| 2026.06.18 | ₩308,048 | ₩322,489 | ₩308,048 | ₩317,809 | +3.17% | 205만 |
|---|
| 2026.06.17 | ₩312,262 | ₩319,435 | ₩306,115 | ₩306,168 | -1.95% | 142.6만 |
|---|
| 2026.06.16 | ₩314,555 | ₩316,449 | ₩309,942 | ₩313,075 | -0.47% | 124.5만 |
|---|
| 2026.06.15 | ₩313,009 | ₩316,769 | ₩311,809 | ₩314,089 | +0.35% | 201.2만 |
|---|
| 2026.06.12 | ₩307,355 | ₩307,862 | ₩300,782 | ₩306,782 | -0.19% | 116.9만 |
|---|
| 2026.06.11 | ₩299,808 | ₩304,728 | ₩296,555 | ₩304,048 | +1.41% | 144.5만 |
|---|
| 2026.06.10 | ₩311,755 | ₩311,795 | ₩297,822 | ₩299,422 | -3.96% | 165.8만 |
|---|
| 2026.06.09 | ₩301,928 | ₩314,009 | ₩301,928 | ₩313,929 | +3.97% | 182.8만 |
|---|
| 2026.06.08 | ₩304,408 | ₩306,208 | ₩298,755 | ₩299,062 | -1.76% | 122만 |
|---|
| 2026.06.05 | ₩305,208 | ₩308,408 | ₩302,275 | ₩306,115 | +0.30% | 137.5만 |
|---|
| 2026.06.04 | ₩303,128 | ₩308,182 | ₩301,942 | ₩307,475 | +1.43% | 136.6만 |
|---|
| 2026.06.03 | ₩303,742 | ₩307,675 | ₩301,462 | ₩301,462 | -0.75% | 125.9만 |
|---|
| 2026.06.02 | ₩300,608 | ₩306,142 | ₩300,515 | ₩303,475 | +0.95% | 139.1만 |
|---|
| 2026.06.01 | ₩296,048 | ₩299,502 | ₩293,101 | ₩299,182 | +1.06% | 132.2만 |
|---|
| 2026.05.29 | ₩300,862 | ₩302,555 | ₩298,822 | ₩301,302 | +0.15% | 207만 |
|---|
| 2026.05.28 | ₩302,982 | ₩305,688 | ₩301,115 | ₩301,995 | -0.33% | 134.3만 |
|---|
| 2026.05.27 | ₩306,062 | ₩309,809 | ₩304,942 | ₩306,408 | +0.11% | 144.6만 |
|---|
| 2026.05.26 | ₩298,288 | ₩304,368 | ₩298,155 | ₩303,075 | +1.60% | 111.4만 |
|---|
| 2026.05.22 | ₩300,088 | ₩300,515 | ₩296,075 | ₩297,755 | -0.78% | 97.4만 |
|---|
| 2026.05.21 | ₩296,675 | ₩301,662 | ₩293,021 | ₩298,328 | +0.56% | 195.3만 |
|---|
| 2026.05.20 | ₩296,515 | ₩301,728 | ₩293,221 | ₩300,915 | +1.48% | 184.8만 |
|---|
| 2026.05.19 | ₩290,128 | ₩296,035 | ₩285,928 | ₩295,435 | +1.83% | 179.8만 |
|---|
| 2026.05.18 | ₩298,182 | ₩300,662 | ₩291,061 | ₩293,275 | -1.65% | 154.4만 |
|---|
| 2026.05.15 | ₩303,355 | ₩303,382 | ₩297,862 | ₩298,435 | -1.62% | 160.6만 |
|---|
| 2026.05.14 | ₩313,582 | ₩314,675 | ₩308,208 | ₩309,342 | -1.35% | 97.9만 |
|---|
| 2026.05.13 | ₩317,249 | ₩317,249 | ₩308,008 | ₩311,502 | -1.81% | 94.2만 |
|---|
| 2026.05.12 | ₩324,169 | ₩326,369 | ₩315,969 | ₩317,475 | -2.06% | 158.3만 |
|---|
| 2026.05.11 | ₩322,329 | ₩327,636 | ₩320,902 | ₩325,316 | +0.93% | 163.2만 |
|---|
| 2026.05.08 | ₩328,716 | ₩329,542 | ₩320,315 | ₩321,796 | -2.11% | 138.2만 |
|---|
| 2026.05.07 | ₩337,089 | ₩341,743 | ₩327,289 | ₩328,716 | -2.48% | 126.5만 |
|---|
| 2026.05.06 | ₩339,303 | ₩343,809 | ₩334,543 | ₩336,289 | -0.89% | 135.9만 |
|---|
| 2026.05.05 | ₩344,703 | ₩346,676 | ₩334,476 | ₩337,089 | -2.21% | 196.2만 |
|---|
| 2026.05.04 | ₩350,943 | ₩352,463 | ₩346,676 | ₩347,743 | -0.91% | 136.7만 |
|---|
| 2026.05.01 | ₩355,796 | ₩357,903 | ₩351,316 | ₩352,370 | -0.96% | 120.5만 |
|---|
| 2026.04.30 | ₩346,210 | ₩358,237 | ₩346,156 | ₩356,956 | +3.10% | 137.3만 |
|---|
| 2026.04.29 | ₩346,396 | ₩346,410 | ₩337,596 | ₩341,556 | -1.40% | 108.7만 |
|---|
| 2026.04.28 | ₩351,223 | ₩351,223 | ₩343,196 | ₩344,249 | -1.99% | 106.5만 |
|---|
| 2026.04.27 | ₩351,930 | ₩356,276 | ₩349,090 | ₩352,303 | +0.11% | 121.4만 |
|---|
| 2026.04.24 | ₩349,263 | ₩352,170 | ₩346,676 | ₩351,463 | +0.63% | 112.1만 |
|---|
| 2026.04.23 | ₩352,423 | ₩355,103 | ₩348,196 | ₩351,170 | -0.36% | 135.4만 |
|---|
| 2026.04.22 | ₩356,010 | ₩358,610 | ₩347,490 | ₩349,436 | -1.85% | 144.4만 |
|---|
| 2026.04.21 | ₩355,503 | ₩358,143 | ₩350,530 | ₩350,690 | -1.35% | 191.9만 |
|---|
| 2026.04.20 | ₩346,290 | ₩352,503 | ₩345,810 | ₩351,236 | +1.43% | 222.5만 |
|---|
| 2026.04.17 | ₩348,943 | ₩353,503 | ₩346,543 | ₩347,330 | -0.46% | 181.6만 |
|---|
| 2026.04.16 | ₩343,263 | ₩346,436 | ₩341,983 | ₩342,743 | -0.15% | 117만 |
|---|
| 2026.04.15 | ₩344,409 | ₩344,983 | ₩338,289 | ₩342,889 | -0.44% | 100.4만 |
|---|
| 2026.04.14 | ₩345,636 | ₩346,223 | ₩341,889 | ₩345,156 | -0.14% | 87.7만 |
|---|
| 2026.04.13 | ₩339,836 | ₩345,303 | ₩339,156 | ₩344,609 | +1.40% | 113.9만 |
|---|
| 2026.04.10 | ₩341,756 | ₩344,209 | ₩338,703 | ₩342,156 | +0.12% | 111.4만 |
|---|
| 2026.04.09 | ₩330,316 | ₩341,103 | ₩330,316 | ₩338,249 | +2.40% | 127.1만 |
|---|
| 2026.04.08 | ₩329,742 | ₩335,223 | ₩328,676 | ₩332,276 | +0.77% | 176.9만 |
|---|
| 2026.04.07 | ₩315,982 | ₩317,342 | ₩311,102 | ₩314,569 | -0.45% | 136만 |
|---|
| 2026.04.06 | ₩313,435 | ₩319,182 | ₩310,262 | ₩318,809 | +1.71% | 135.9만 |
|---|
| 2026.04.02 | ₩311,582 | ₩322,329 | ₩310,289 | ₩313,435 | +0.59% | 151.2만 |
|---|
| 2026.04.01 | ₩313,889 | ₩322,489 | ₩313,675 | ₩318,755 | +1.55% | 227.3만 |
|---|
| 2026.03.31 | ₩303,888 | ₩315,395 | ₩302,728 | ₩311,022 | +2.35% | 168.3만 |
|---|
| 2026.03.30 | ₩303,302 | ₩303,888 | ₩296,608 | ₩298,208 | -1.68% | 112.5만 |
|---|
| 2026.03.27 | ₩294,248 | ₩300,528 | ₩293,875 | ₩299,688 | +1.85% | 94.5만 |
|---|
| 2026.03.26 | ₩301,942 | ₩305,688 | ₩295,048 | ₩295,088 | -2.27% | 86.8만 |
|---|
| 2026.03.25 | ₩304,648 | ₩306,342 | ₩299,328 | ₩305,128 | +0.16% | 104.5만 |
|---|
| 2026.03.24 | ₩293,448 | ₩301,942 | ₩291,635 | ₩301,248 | +2.66% | 141.8만 |
|---|
| 2026.03.23 | ₩297,382 | ₩303,035 | ₩296,088 | ₩296,675 | -0.24% | 101.2만 |
|---|
| 2026.03.20 | ₩291,128 | ₩293,341 | ₩287,835 | ₩290,088 | -0.36% | 164.8만 |
|---|
| 2026.03.19 | ₩288,955 | ₩294,221 | ₩286,021 | ₩290,288 | +0.46% | 165.9만 |
|---|
| 2026.03.18 | ₩301,035 | ₩303,488 | ₩294,395 | ₩295,821 | -1.73% | 127.7만 |
|---|
| 2026.03.17 | ₩302,675 | ₩303,275 | ₩297,355 | ₩301,235 | -0.48% | 112.8만 |
|---|
| 2026.03.16 | ₩298,675 | ₩300,862 | ₩295,741 | ₩298,075 | -0.20% | 112.9만 |
|---|
| 2026.03.13 | ₩295,621 | ₩297,035 | ₩292,435 | ₩296,075 | +0.15% | 109.3만 |
|---|
| 2026.03.12 | ₩305,582 | ₩307,102 | ₩292,048 | ₩292,981 | -4.12% | 141.7만 |
|---|
| 2026.03.11 | ₩303,515 | ₩309,275 | ₩299,715 | ₩308,848 | +1.76% | 165.1만 |
|---|
| 2026.03.10 | ₩308,395 | ₩309,529 | ₩303,422 | ₩303,888 | -1.46% | 101.4만 |
|---|
| 2026.03.09 | ₩300,515 | ₩307,755 | ₩294,715 | ₩307,448 | +2.31% | 180.3만 |
|---|
| 2026.03.06 | ₩313,155 | ₩313,689 | ₩306,142 | ₩306,995 | -1.97% | 184.7만 |
|---|
| 2026.03.05 | ₩327,169 | ₩329,249 | ₩318,249 | ₩319,795 | -2.25% | 109.4만 |
|---|
| 2026.03.04 | ₩332,182 | ₩333,382 | ₩327,289 | ₩329,516 | -0.80% | 154.8만 |
|---|
| 2026.03.03 | ₩332,716 | ₩333,209 | ₩324,809 | ₩330,622 | -0.63% | 136.4만 |
|---|
| 2026.03.02 | ₩344,383 | ₩347,770 | ₩339,889 | ₩342,876 | -0.44% | 121.1만 |
|---|
| 2026.02.27 | ₩349,343 | ₩351,596 | ₩341,089 | ₩347,690 | -0.47% | 216.8만 |
|---|
| 2026.02.26 | ₩348,810 | ₩354,743 | ₩339,503 | ₩353,196 | +1.26% | 220.8만 |
|---|
| 2026.02.25 | ₩347,783 | ₩349,036 | ₩336,196 | ₩347,556 | -0.07% | 177.8만 |
|---|
| 2026.02.24 | ₩329,382 | ₩350,263 | ₩328,862 | ₩349,143 | +6.00% | 227.4만 |
|---|
| 2026.02.23 | ₩338,209 | ₩343,636 | ₩332,956 | ₩335,089 | -0.92% | 169.4만 |
|---|
| 2026.02.20 | ₩342,716 | ₩349,783 | ₩336,929 | ₩340,009 | -0.79% | 141.6만 |
|---|
| 2026.02.19 | ₩345,369 | ₩347,130 | ₩341,423 | ₩343,796 | -0.46% | 108.3만 |
|---|
| 2026.02.18 | ₩343,263 | ₩350,810 | ₩340,449 | ₩346,676 | +0.99% | 104.2만 |
|---|
| 2026.02.17 | ₩345,636 | ₩348,050 | ₩342,609 | ₩346,236 | +0.17% | 93.9만 |
|---|
| 2026.02.13 | ₩348,823 | ₩352,970 | ₩345,143 | ₩348,490 | -0.10% | 154.9만 |
|---|
| 2026.02.12 | ₩354,503 | ₩362,197 | ₩350,690 | ₩351,556 | -0.83% | 116.2만 |
|---|
| 2026.02.11 | ₩352,063 | ₩356,890 | ₩350,783 | ₩356,490 | +1.26% | 207.4만 |
|---|
| 2026.02.10 | ₩350,943 | ₩353,076 | ₩346,783 | ₩351,850 | +0.26% | 124.6만 |
|---|
| 2026.02.09 | ₩350,810 | ₩353,343 | ₩346,703 | ₩348,823 | -0.57% | 84.2만 |
|---|
| 2026.02.06 | ₩341,609 | ₩351,130 | ₩341,383 | ₩350,356 | +2.56% | 152.2만 |
|---|
| 2026.02.05 | ₩342,863 | ₩343,489 | ₩335,863 | ₩339,676 | -0.93% | 163.5만 |
|---|
| 2026.02.04 | ₩345,343 | ₩350,130 | ₩342,836 | ₩348,076 | +0.79% | 223만 |
|---|
| 2026.02.03 | ₩340,529 | ₩350,516 | ₩338,329 | ₩343,543 | +0.88% | 186.5만 |
|---|
| 2026.02.02 | ₩336,036 | ₩340,943 | ₩332,982 | ₩339,929 | +1.16% | 131.1만 |
|---|
| 2026.01.30 | ₩340,236 | ₩342,676 | ₩333,529 | ₩336,623 | -1.06% | 133.2만 |
|---|
| 2026.01.29 | ₩337,903 | ₩341,969 | ₩333,729 | ₩341,916 | +1.19% | 87.4만 |
|---|
| 2026.01.28 | ₩335,209 | ₩336,969 | ₩329,636 | ₩335,649 | +0.13% | 98.3만 |
|---|
| 2026.01.27 | ₩338,196 | ₩339,583 | ₩332,889 | ₩335,436 | -0.82% | 95.8만 |
|---|
| 2026.01.26 | ₩337,649 | ₩340,649 | ₩336,676 | ₩339,343 | +0.50% | 146.1만 |
|---|
| 2026.01.23 | ₩336,289 | ₩339,396 | ₩333,223 | ₩338,703 | +0.72% | 112.5만 |
|---|
| 2026.01.22 | ₩336,049 | ₩340,583 | ₩333,809 | ₩335,703 | -0.10% | 209.7만 |
|---|
| 2026.01.21 | ₩324,796 | ₩334,929 | ₩323,782 | ₩332,476 | +2.36% | 106.3만 |
|---|
| 2026.01.20 | ₩325,836 | ₩328,262 | ₩322,636 | ₩323,502 | -0.72% | 97.8만 |
|---|
| 2026.01.16 | ₩334,063 | ₩337,276 | ₩330,929 | ₩332,009 | -0.61% | 97.3만 |
|---|
| 2026.01.15 | ₩331,076 | ₩333,863 | ₩329,462 | ₩333,156 | +0.63% | 118.1만 |
|---|
| 2026.01.14 | ₩324,836 | ₩328,462 | ₩322,689 | ₩328,142 | +1.02% | 131.9만 |
|---|
| 2026.01.13 | ₩323,076 | ₩325,569 | ₩320,142 | ₩324,142 | +0.33% | 82.2만 |
|---|
| 2026.01.12 | ₩316,782 | ₩322,662 | ₩316,209 | ₩322,049 | +1.66% | 104.8만 |
|---|
| 2026.01.09 | ₩310,222 | ₩319,475 | ₩309,075 | ₩318,489 | +2.66% | 169.5만 |
|---|
| 2026.01.08 | ₩294,595 | ₩308,968 | ₩294,301 | ₩305,902 | +3.84% | 167.4만 |
|---|
| 2026.01.07 | ₩303,968 | ₩305,075 | ₩295,768 | ₩295,835 | -2.68% | 164.9만 |
|---|
| 2026.01.06 | ₩303,862 | ₩303,888 | ₩298,048 | ₩301,355 | -0.82% | 132.5만 |
|---|
| 2026.01.05 | ₩298,568 | ₩305,542 | ₩298,568 | ₩303,475 | +1.64% | 97.9만 |
|---|
| 2026.01.02 | ₩297,555 | ₩300,995 | ₩296,021 | ₩300,035 | +0.83% | 88만 |
|---|
| 2025.12.31 | ₩300,928 | ₩300,928 | ₩296,488 | ₩296,848 | -1.36% | 83.2만 |
|---|
| 2025.12.30 | ₩301,582 | ₩302,475 | ₩300,368 | ₩300,768 | -0.27% | 78.7만 |
|---|
| 2025.12.29 | ₩305,182 | ₩305,662 | ₩301,262 | ₩302,755 | -0.80% | 66.5만 |
|---|
| 2025.12.26 | ₩304,595 | ₩305,102 | ₩303,275 | ₩304,928 | +0.11% | 36.7만 |
|---|
| 2025.12.24 | ₩303,675 | ₩305,222 | ₩302,222 | ₩304,715 | +0.34% | 34.7만 |
|---|
| 2025.12.23 | ₩304,742 | ₩305,648 | ₩300,982 | ₩303,075 | -0.55% | 77.7만 |
|---|
| 2025.12.22 | ₩307,888 | ₩307,995 | ₩302,888 | ₩306,275 | -0.52% | 92만 |
|---|
| 2025.12.19 | ₩301,395 | ₩306,408 | ₩300,595 | ₩305,142 | +1.24% | 249.4만 |
|---|
| 2025.12.18 | ₩305,462 | ₩309,489 | ₩300,902 | ₩301,422 | -1.32% | 144.2만 |
|---|
| 2025.12.17 | ₩297,422 | ₩300,395 | ₩295,341 | ₩300,008 | +0.87% | 177.6만 |
|---|
| 2025.12.16 | ₩300,408 | ₩303,622 | ₩297,982 | ₩299,608 | -0.27% | 153.1만 |
|---|
| 2025.12.15 | ₩301,515 | ₩302,942 | ₩297,288 | ₩300,635 | -0.29% | 165.9만 |
|---|
| 2025.12.12 | ₩308,235 | ₩309,329 | ₩298,275 | ₩299,555 | -2.82% | 184만 |
|---|
| 2025.12.11 | ₩311,089 | ₩311,809 | ₩303,368 | ₩304,275 | -2.19% | 217만 |
|---|
| 2025.12.10 | ₩301,368 | ₩311,289 | ₩300,995 | ₩308,435 | +2.34% | 263.3만 |
|---|
| 2025.12.09 | ₩310,142 | ₩318,142 | ₩300,288 | ₩301,368 | -2.83% | 387.1만 |
|---|
| 2025.12.08 | ₩332,436 | ₩333,996 | ₩326,022 | ₩327,742 | -1.41% | 187.6만 |
|---|
| 2025.12.05 | ₩332,702 | ₩334,916 | ₩330,662 | ₩331,182 | -0.46% | 158.5만 |
|---|
| 2025.12.04 | ₩337,689 | ₩337,729 | ₩332,182 | ₩332,702 | -1.48% | 139.1만 |
|---|
| 2025.12.03 | ₩336,129 | ₩337,929 | ₩333,796 | ₩337,129 | +0.30% | 88.6만 |
|---|
| 2025.12.02 | ₩337,943 | ₩337,943 | ₩333,983 | ₩336,396 | -0.46% | 86.3만 |
|---|
| 2025.12.01 | ₩332,649 | ₩336,409 | ₩331,262 | ₩335,396 | +0.83% | 211만 |
|---|
| 2025.11.28 | ₩338,756 | ₩339,609 | ₩335,263 | ₩335,569 | -0.94% | 98.9만 |
|---|
| 2025.11.26 | ₩330,596 | ₩339,769 | ₩330,596 | ₩336,729 | +1.86% | 112.9만 |
|---|
| 2025.11.25 | ₩321,756 | ₩331,409 | ₩321,142 | ₩330,676 | +2.77% | 96.1만 |
|---|
| 2025.11.24 | ₩315,955 | ₩322,649 | ₩315,249 | ₩320,956 | +1.58% | 192.6만 |
|---|
| 2025.11.21 | ₩312,169 | ₩317,262 | ₩308,328 | ₩315,902 | +1.20% | 160.6만 |
|---|
| 2025.11.20 | ₩319,075 | ₩321,355 | ₩308,515 | ₩308,928 | -3.18% | 160.1만 |
|---|
| 2025.11.19 | ₩314,302 | ₩318,542 | ₩313,675 | ₩315,622 | +0.42% | 129.4만 |
|---|
| 2025.11.18 | ₩312,582 | ₩317,555 | ₩310,675 | ₩315,395 | +0.90% | 165.9만 |
|---|
| 2025.11.17 | ₩323,142 | ₩323,142 | ₩313,622 | ₩314,262 | -2.75% | 171.4만 |
|---|
| 2025.11.14 | ₩320,875 | ₩326,009 | ₩319,209 | ₩323,742 | +0.89% | 137.6만 |
|---|
| 2025.11.13 | ₩335,583 | ₩335,583 | ₩323,636 | ₩324,249 | -3.38% | 234만 |
|---|
| 2025.11.12 | ₩340,556 | ₩342,583 | ₩337,303 | ₩337,516 | -0.89% | 211.1만 |
|---|
| 2025.11.11 | ₩336,129 | ₩340,343 | ₩334,463 | ₩338,849 | +0.81% | 126만 |
|---|
| 2025.11.10 | ₩336,303 | ₩338,129 | ₩331,689 | ₩335,463 | -0.25% | 152.5만 |
|---|
| 2025.11.07 | ₩323,262 | ₩333,502 | ₩322,022 | ₩332,889 | +2.98% | 180.8만 |
|---|
| 2025.11.06 | ₩332,969 | ₩334,196 | ₩327,716 | ₩328,142 | -1.45% | 187.2만 |
|---|
| 2025.11.05 | ₩323,862 | ₩332,356 | ₩321,916 | ₩332,009 | +2.52% | 345.9만 |
|---|
| 2025.11.04 | ₩324,196 | ₩329,689 | ₩323,422 | ₩326,476 | +0.70% | 103.1만 |
|---|
| 2025.11.03 | ₩331,356 | ₩333,876 | ₩327,516 | ₩330,089 | -0.38% | 165.6만 |
|---|
| 2025.10.31 | ₩328,329 | ₩331,569 | ₩325,809 | ₩331,342 | +0.92% | 215.8만 |
|---|
| 2025.10.30 | ₩331,796 | ₩336,116 | ₩327,676 | ₩327,702 | -1.23% | 99.5만 |
|---|
| 2025.10.29 | ₩329,956 | ₩336,703 | ₩327,476 | ₩332,116 | +0.65% | 97.3만 |
|---|
| 2025.10.28 | ₩332,662 | ₩334,649 | ₩329,489 | ₩329,596 | -0.92% | 127.4만 |
|---|
| 2025.10.27 | ₩334,143 | ₩336,489 | ₩332,182 | ₩334,689 | +0.16% | 154.4만 |
|---|
| 2025.10.24 | ₩330,689 | ₩334,876 | ₩329,822 | ₩332,236 | +0.47% | 195.8만 |
|---|
| 2025.10.23 | ₩320,929 | ₩328,476 | ₩319,942 | ₩326,702 | +1.80% | 137만 |
|---|
| 2025.10.22 | ₩324,489 | ₩326,289 | ₩320,222 | ₩320,409 | -1.26% | 123.8만 |
|---|
| 2025.10.21 | ₩321,649 | ₩328,876 | ₩320,822 | ₩326,249 | +1.43% | 150.6만 |
|---|
| 2025.10.20 | ₩319,929 | ₩323,356 | ₩317,222 | ₩322,702 | +0.87% | 146.8만 |
|---|
| 2025.10.17 | ₩311,502 | ₩316,875 | ₩310,809 | ₩315,929 | +1.42% | 115.6만 |
|---|
| 2025.10.16 | ₩323,342 | ₩324,169 | ₩313,555 | ₩314,142 | -2.85% | 136.9만 |
|---|
| 2025.10.15 | ₩320,062 | ₩322,076 | ₩315,035 | ₩321,782 | +0.54% | 218.2만 |
|---|
| 2025.10.14 | ₩310,275 | ₩324,502 | ₩310,129 | ₩320,569 | +3.32% | 149.5만 |
|---|
| 2025.10.13 | ₩308,688 | ₩313,742 | ₩308,075 | ₩313,342 | +1.51% | 112.8만 |
|---|
| 2025.10.10 | ₩313,582 | ₩315,715 | ₩307,902 | ₩308,635 | -1.58% | 168.4만 |
|---|