시장 데이터를 불러오는 중
전체 종목
Forum Energy Technologies, Inc. Common Stock 과거 주가
Forum Energy Technologies, Inc. Common Stock · FET · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Forum Energy Technologies, Inc. Common Stock · FET · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,794 | ₩115,711 | ₩113,245 | ₩113,379 | -0.37% | 14.3만 |
| 2026.10.08 | ₩111,583 | ₩113,312 | ₩110,284 | ₩113,057 | +1.32% | 13만 |
| 2026.10.07 | ₩111,932 | ₩115,148 | ₩108,622 | ₩110,284 | -1.47% | 17만 |
| 2026.10.06 | ₩116,582 | ₩119,061 | ₩111,222 | ₩113,138 | -2.95% | 23.2만 |
| 2026.10.05 | ₩111,583 | ₩120,508 | ₩111,583 | ₩117,078 | +4.92% | 25.9만 |
| 2026.10.02 | ₩109,520 | ₩111,932 | ₩109,520 | ₩111,409 | +1.73% | 14.3만 |
| 2026.10.01 | ₩108,113 | ₩111,088 | ₩107,228 | ₩110,284 | +2.01% | 27.9만 |
| 2026.09.30 | ₩107,764 | ₩109,466 | ₩107,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,475 |
| +0.66% |
| 17.6만 |
| 2026.09.29 | ₩109,292 | ₩113,567 | ₩106,491 | ₩107,831 | -1.34% | 12.9만 |
|---|
| 2026.09.28 | ₩112,521 | ₩113,821 | ₩110,565 | ₩111,208 | -1.17% | 10.5만 |
|---|
| 2026.09.25 | ₩111,516 | ₩114,304 | ₩109,922 | ₩110,994 | -0.47% | 15.8만 |
|---|
| 2026.09.24 | ₩111,195 | ₩112,803 | ₩109,989 | ₩112,079 | +0.80% | 20.2만 |
|---|
| 2026.09.23 | ₩108,609 | ₩110,806 | ₩108,046 | ₩110,793 | +2.01% | 12.4만 |
|---|
| 2026.09.22 | ₩106,706 | ₩111,222 | ₩104,937 | ₩108,475 | +1.66% | 16.7만 |
|---|
| 2026.09.21 | ₩110,659 | ₩110,659 | ₩108,233 | ₩108,354 | -2.08% | 18.8만 |
|---|
| 2026.09.18 | ₩111,664 | ₩111,664 | ₩108,810 | ₩109,989 | -1.50% | 37.2만 |
|---|
| 2026.09.17 | ₩110,391 | ₩112,830 | ₩109,506 | ₩110,270 | -0.11% | 11.9만 |
|---|
| 2026.09.16 | ₩109,882 | ₩111,222 | ₩105,835 | ₩109,372 | -0.46% | 16.1만 |
|---|
| 2026.09.15 | ₩110,672 | ₩111,302 | ₩107,550 | ₩109,788 | -0.80% | 15.7만 |
|---|
| 2026.09.14 | ₩109,399 | ₩110,900 | ₩105,955 | ₩108,126 | -1.16% | 18.4만 |
|---|
| 2026.09.11 | ₩109,882 | ₩112,763 | ₩107,898 | ₩111,248 | +1.24% | 17만 |
|---|
| 2026.09.10 | ₩109,171 | ₩110,538 | ₩105,620 | ₩108,488 | -0.63% | 21.1만 |
|---|
| 2026.09.09 | ₩108,475 | ₩112,562 | ₩107,456 | ₩107,496 | -0.90% | 23.3만 |
|---|
| 2026.09.08 | ₩108,528 | ₩110,806 | ₩106,947 | ₩107,014 | -1.40% | 18만 |
|---|
| 2026.09.04 | ₩108,689 | ₩109,882 | ₩103,316 | ₩107,590 | -1.01% | 26.9만 |
|---|
| 2026.09.03 | ₩110,284 | ₩112,776 | ₩108,166 | ₩109,707 | -0.52% | 13.9만 |
|---|
| 2026.09.02 | ₩109,654 | ₩112,562 | ₩108,300 | ₩110,176 | +0.48% | 23.3만 |
|---|
| 2026.09.01 | ₩110,042 | ₩111,583 | ₩109,064 | ₩110,217 | +0.16% | 20.3만 |
|---|
| 2026.08.31 | ₩107,872 | ₩109,895 | ₩106,974 | ₩109,841 | +1.83% | 24.4만 |
|---|
| 2026.08.28 | ₩106,893 | ₩109,788 | ₩105,594 | ₩108,019 | +1.05% | 16.7만 |
|---|
| 2026.08.27 | ₩101,453 | ₩108,515 | ₩99,510 | ₩106,907 | +5.38% | 18만 |
|---|
| 2026.08.26 | ₩101,547 | ₩103,490 | ₩99,764 | ₩101,306 | -0.24% | 20.5만 |
|---|
| 2026.08.25 | ₩103,436 | ₩103,932 | ₩101,828 | ₩102,579 | -0.83% | 12.9만 |
|---|
| 2026.08.24 | ₩103,624 | ₩104,669 | ₩100,716 | ₩101,909 | -1.66% | 15.9만 |
|---|
| 2026.08.21 | ₩106,733 | ₩108,676 | ₩103,610 | ₩103,744 | -2.80% | 20.5만 |
|---|
| 2026.08.20 | ₩110,712 | ₩112,374 | ₩103,825 | ₩105,326 | -4.87% | 17.8만 |
|---|
| 2026.08.19 | ₩112,763 | ₩113,151 | ₩108,233 | ₩109,104 | -3.24% | 15만 |
|---|
| 2026.08.18 | ₩115,898 | ₩117,145 | ₩110,418 | ₩110,565 | -4.60% | 13.3만 |
|---|
| 2026.08.17 | ₩114,572 | ₩116,702 | ₩112,093 | ₩115,657 | +0.95% | 16.5만 |
|---|
| 2026.08.14 | ₩111,945 | ₩115,577 | ₩111,664 | ₩114,384 | +2.18% | 15.8만 |
|---|
| 2026.08.13 | ₩109,841 | ₩113,902 | ₩109,332 | ₩110,444 | +0.55% | 21.9만 |
|---|
| 2026.08.12 | ₩112,119 | ₩113,567 | ₩109,386 | ₩111,034 | -0.97% | 17.8만 |
|---|
| 2026.08.11 | ₩106,398 | ₩111,463 | ₩105,473 | ₩111,315 | +4.62% | 22.9만 |
|---|
| 2026.08.10 | ₩100,904 | ₩106,424 | ₩100,904 | ₩105,084 | +4.14% | 18만 |
|---|
| 2026.08.07 | ₩99,805 | ₩102,833 | ₩98,893 | ₩99,470 | -0.34% | 24.3만 |
|---|
| 2026.08.06 | ₩103,235 | ₩103,865 | ₩99,979 | ₩100,810 | -2.35% | 23.7만 |
|---|
| 2026.08.05 | ₩99,563 | ₩101,694 | ₩96,053 | ₩101,198 | +1.64% | 32.5만 |
|---|
| 2026.08.04 | ₩92,502 | ₩100,193 | ₩91,791 | ₩99,563 | +7.63% | 43.1만 |
|---|
| 2026.08.03 | ₩84,086 | ₩96,120 | ₩83,939 | ₩94,270 | +12.11% | 49.4만 |
|---|
| 2026.07.31 | ₩82,304 | ₩86,565 | ₩75,430 | ₩83,979 | +2.04% | 37.9만 |
|---|
| 2026.07.30 | ₩68,368 | ₩70,297 | ₩67,416 | ₩68,917 | +0.80% | 14.1만 |
|---|
| 2026.07.29 | ₩71,731 | ₩72,616 | ₩67,363 | ₩68,488 | -4.52% | 20.5만 |
|---|
| 2026.07.28 | ₩75,215 | ₩76,649 | ₩70,096 | ₩70,284 | -6.56% | 16.2만 |
|---|
| 2026.07.27 | ₩77,560 | ₩78,271 | ₩75,497 | ₩75,845 | -2.21% | 12.4만 |
|---|
| 2026.07.24 | ₩77,735 | ₩78,887 | ₩76,609 | ₩77,534 | -0.26% | 8.3만 |
|---|
| 2026.07.23 | ₩78,110 | ₩79,879 | ₩74,545 | ₩77,118 | -1.27% | 16.1만 |
|---|
| 2026.07.22 | ₩76,998 | ₩78,981 | ₩76,931 | ₩77,467 | +0.61% | 18.7만 |
|---|
| 2026.07.21 | ₩71,423 | ₩77,024 | ₩71,021 | ₩76,756 | +7.47% | 19.3만 |
|---|
| 2026.07.20 | ₩69,735 | ₩72,361 | ₩69,735 | ₩70,807 | +1.54% | 15만 |
|---|
| 2026.07.17 | ₩69,842 | ₩71,088 | ₩68,609 | ₩70,271 | +0.61% | 8.1만 |
|---|
| 2026.07.16 | ₩69,989 | ₩71,704 | ₩69,212 | ₩69,882 | -0.15% | 11.4만 |
|---|
| 2026.07.15 | ₩70,324 | ₩70,498 | ₩67,591 | ₩70,472 | +0.21% | 14만 |
|---|
| 2026.07.14 | ₩68,877 | ₩70,324 | ₩68,529 | ₩70,003 | +1.63% | 15.7만 |
|---|
| 2026.07.13 | ₩67,323 | ₩68,475 | ₩66,827 | ₩67,778 | +0.68% | 9.1만 |
|---|
| 2026.07.10 | ₩64,991 | ₩66,586 | ₩64,683 | ₩66,559 | +2.41% | 10만 |
|---|
| 2026.07.09 | ₩65,581 | ₩65,581 | ₩64,026 | ₩65,112 | -0.72% | 14.9만 |
|---|
| 2026.07.08 | ₩64,308 | ₩66,760 | ₩64,160 | ₩65,942 | +2.54% | 14.4만 |
|---|
| 2026.07.07 | ₩63,303 | ₩64,227 | ₩62,673 | ₩63,624 | +0.51% | 15.9만 |
|---|
| 2026.07.06 | ₩62,793 | ₩64,200 | ₩62,324 | ₩62,378 | -0.66% | 26.3만 |
|---|
| 2026.07.02 | ₩65,299 | ₩66,170 | ₩62,633 | ₩62,954 | -3.59% | 12.9만 |
|---|
| 2026.07.01 | ₩66,907 | ₩67,537 | ₩65,326 | ₩65,554 | -2.02% | 11.9만 |
|---|
| 2026.06.30 | ₩67,189 | ₩67,872 | ₩65,849 | ₩67,309 | +0.18% | 11.8만 |
|---|
| 2026.06.29 | ₩68,341 | ₩68,341 | ₩66,157 | ₩67,001 | -1.96% | 12만 |
|---|
| 2026.06.26 | ₩66,170 | ₩67,952 | ₩65,688 | ₩67,832 | +2.51% | 44.8만 |
|---|
| 2026.06.25 | ₩64,763 | ₩67,658 | ₩63,664 | ₩66,371 | +2.48% | 15.7만 |
|---|
| 2026.06.24 | ₩66,197 | ₩66,787 | ₩63,530 | ₩65,071 | -1.70% | 26.7만 |
|---|
| 2026.06.23 | ₩67,537 | ₩69,065 | ₩67,135 | ₩67,309 | -0.34% | 14.4만 |
|---|
| 2026.06.22 | ₩69,172 | ₩69,989 | ₩66,653 | ₩68,783 | -0.56% | 20.3만 |
|---|
| 2026.06.18 | ₩67,349 | ₩69,346 | ₩65,246 | ₩69,038 | +2.51% | 60.4만 |
|---|
| 2026.06.17 | ₩67,993 | ₩69,694 | ₩63,236 | ₩68,006 | +0.02% | 21.2만 |
|---|
| 2026.06.16 | ₩68,274 | ₩68,274 | ₩66,720 | ₩67,457 | -1.20% | 22.5만 |
|---|
| 2026.06.15 | ₩69,346 | ₩70,726 | ₩67,993 | ₩68,663 | -0.99% | 19.1만 |
|---|
| 2026.06.12 | ₩69,587 | ₩72,013 | ₩68,689 | ₩70,967 | +1.98% | 11.4만 |
|---|
| 2026.06.11 | ₩70,914 | ₩70,914 | ₩68,837 | ₩70,204 | -1.00% | 12.5만 |
|---|
| 2026.06.10 | ₩70,807 | ₩71,624 | ₩69,493 | ₩69,507 | -1.84% | 9만 |
|---|
| 2026.06.09 | ₩70,740 | ₩70,740 | ₩68,274 | ₩69,922 | -1.16% | 11.9만 |
|---|
| 2026.06.08 | ₩68,756 | ₩71,182 | ₩68,756 | ₩70,391 | +2.38% | 9.5만 |
|---|
| 2026.06.05 | ₩71,570 | ₩71,570 | ₩66,934 | ₩67,550 | -5.62% | 9.9만 |
|---|
| 2026.06.04 | ₩69,266 | ₩71,892 | ₩69,266 | ₩71,879 | +3.77% | 12.3만 |
|---|
| 2026.06.03 | ₩70,673 | ₩71,490 | ₩69,024 | ₩69,909 | -1.08% | 10.9만 |
|---|
| 2026.06.02 | ₩68,180 | ₩70,967 | ₩66,009 | ₩70,646 | +3.62% | 12.5만 |
|---|
| 2026.06.01 | ₩67,617 | ₩68,877 | ₩65,621 | ₩67,912 | +0.44% | 25만 |
|---|
| 2026.05.29 | ₩67,738 | ₩69,011 | ₩66,398 | ₩67,296 | -0.65% | 24.3만 |
|---|
| 2026.05.28 | ₩72,495 | ₩72,790 | ₩65,473 | ₩68,046 | -6.14% | 24만 |
|---|
| 2026.05.27 | ₩74,813 | ₩75,497 | ₩71,276 | ₩71,879 | -3.92% | 13.7만 |
|---|
| 2026.05.26 | ₩76,529 | ₩79,061 | ₩75,135 | ₩75,698 | -1.09% | 14.5만 |
|---|
| 2026.05.22 | ₩78,029 | ₩78,056 | ₩74,519 | ₩76,515 | -1.94% | 11.9만 |
|---|
| 2026.05.21 | ₩77,507 | ₩78,606 | ₩75,122 | ₩78,391 | +1.14% | 16.9만 |
|---|
| 2026.05.20 | ₩77,145 | ₩78,726 | ₩76,033 | ₩76,381 | -0.99% | 12.3만 |
|---|
| 2026.05.19 | ₩77,882 | ₩78,257 | ₩76,207 | ₩76,998 | -1.14% | 10.2만 |
|---|
| 2026.05.18 | ₩75,068 | ₩77,815 | ₩74,117 | ₩77,775 | +3.61% | 12.7만 |
|---|
| 2026.05.15 | ₩74,452 | ₩75,725 | ₩72,843 | ₩75,537 | +1.46% | 17.7만 |
|---|
| 2026.05.14 | ₩74,706 | ₩76,167 | ₩74,385 | ₩75,162 | +0.61% | 12.7만 |
|---|
| 2026.05.13 | ₩74,612 | ₩75,349 | ₩72,897 | ₩74,907 | +0.40% | 16.5만 |
|---|
| 2026.05.12 | ₩75,577 | ₩75,792 | ₩73,245 | ₩74,492 | -1.44% | 13.1만 |
|---|
| 2026.05.11 | ₩72,589 | ₩76,381 | ₩72,589 | ₩75,162 | +3.54% | 13.8만 |
|---|
| 2026.05.08 | ₩73,835 | ₩74,693 | ₩71,718 | ₩71,972 | -2.52% | 11.9만 |
|---|
| 2026.05.07 | ₩73,956 | ₩75,135 | ₩71,718 | ₩72,924 | -1.40% | 16.6만 |
|---|
| 2026.05.06 | ₩77,333 | ₩78,311 | ₩74,344 | ₩75,108 | -2.88% | 20.7만 |
|---|
| 2026.05.05 | ₩80,415 | ₩82,599 | ₩76,301 | ₩79,410 | -1.25% | 19.8만 |
|---|
| 2026.05.04 | ₩78,338 | ₩83,081 | ₩77,051 | ₩79,771 | +1.83% | 24.9만 |
|---|
| 2026.05.01 | ₩84,837 | ₩84,837 | ₩70,512 | ₩78,713 | -7.22% | 45.1만 |
|---|
| 2026.04.30 | ₩85,198 | ₩86,163 | ₩83,081 | ₩84,247 | -1.12% | 14.3만 |
|---|
| 2026.04.29 | ₩86,257 | ₩87,423 | ₩85,198 | ₩86,485 | +0.26% | 14.5만 |
|---|
| 2026.04.28 | ₩85,359 | ₩85,681 | ₩83,751 | ₩85,239 | -0.14% | 9.8만 |
|---|
| 2026.04.27 | ₩84,421 | ₩87,678 | ₩84,019 | ₩84,971 | +0.65% | 15.9만 |
|---|
| 2026.04.24 | ₩80,495 | ₩83,336 | ₩79,731 | ₩82,987 | +3.10% | 9.1만 |
|---|
| 2026.04.23 | ₩80,294 | ₩83,081 | ₩80,294 | ₩81,312 | +1.27% | 12.7만 |
|---|
| 2026.04.22 | ₩77,078 | ₩79,919 | ₩77,024 | ₩79,731 | +3.44% | 11만 |
|---|
| 2026.04.21 | ₩74,545 | ₩77,065 | ₩73,567 | ₩77,024 | +3.33% | 12.7만 |
|---|
| 2026.04.20 | ₩75,296 | ₩76,368 | ₩73,178 | ₩73,473 | -2.42% | 15.3만 |
|---|
| 2026.04.17 | ₩78,539 | ₩78,592 | ₩74,210 | ₩75,162 | -4.30% | 25만 |
|---|
| 2026.04.16 | ₩78,324 | ₩80,817 | ₩78,324 | ₩80,656 | +2.98% | 14.4만 |
|---|
| 2026.04.15 | ₩78,190 | ₩80,602 | ₩77,761 | ₩78,900 | +0.91% | 10.9만 |
|---|
| 2026.04.14 | ₩81,969 | ₩82,291 | ₩78,780 | ₩79,195 | -3.38% | 13.5만 |
|---|
| 2026.04.13 | ₩81,152 | ₩83,724 | ₩81,152 | ₩82,384 | +1.52% | 13.4만 |
|---|
| 2026.04.10 | ₩79,865 | ₩81,339 | ₩79,503 | ₩80,549 | +0.86% | 9.2만 |
|---|
| 2026.04.09 | ₩80,093 | ₩82,170 | ₩78,391 | ₩80,240 | +0.18% | 18.4만 |
|---|
| 2026.04.08 | ₩77,735 | ₩80,924 | ₩75,711 | ₩80,120 | +3.07% | 19.2만 |
|---|
| 2026.04.07 | ₩79,450 | ₩82,277 | ₩79,436 | ₩79,972 | +0.66% | 17.5만 |
|---|
| 2026.04.06 | ₩77,802 | ₩79,664 | ₩77,426 | ₩79,249 | +1.86% | 9.4만 |
|---|
| 2026.04.02 | ₩77,520 | ₩80,897 | ₩77,520 | ₩79,034 | +1.95% | 10.6만 |
|---|
| 2026.04.01 | ₩78,874 | ₩80,723 | ₩76,676 | ₩77,909 | -1.22% | 26.9만 |
|---|
| 2026.03.31 | ₩78,204 | ₩80,790 | ₩77,815 | ₩78,606 | +0.51% | 26.4만 |
|---|
| 2026.03.30 | ₩83,765 | ₩84,274 | ₩76,060 | ₩76,609 | -8.54% | 21.5만 |
|---|
| 2026.03.27 | ₩79,999 | ₩83,336 | ₩79,999 | ₩82,974 | +3.72% | 20.9만 |
|---|
| 2026.03.26 | ₩82,384 | ₩83,336 | ₩80,602 | ₩80,776 | -1.95% | 18.9만 |
|---|
| 2026.03.25 | ₩80,120 | ₩82,907 | ₩79,209 | ₩82,773 | +3.31% | 16.9만 |
|---|
| 2026.03.24 | ₩78,686 | ₩82,103 | ₩78,686 | ₩81,245 | +3.25% | 17만 |
|---|
| 2026.03.23 | ₩75,148 | ₩79,410 | ₩74,693 | ₩79,182 | +5.37% | 26.1만 |
|---|
| 2026.03.20 | ₩78,311 | ₩78,472 | ₩74,371 | ₩75,430 | -3.68% | 42.2만 |
|---|
| 2026.03.19 | ₩75,671 | ₩79,302 | ₩75,658 | ₩77,574 | +2.51% | 22.1만 |
|---|
| 2026.03.18 | ₩77,560 | ₩79,008 | ₩75,872 | ₩75,872 | -2.18% | 17.1만 |
|---|
| 2026.03.17 | ₩75,215 | ₩78,927 | ₩74,411 | ₩77,788 | +3.42% | 20.1만 |
|---|
| 2026.03.16 | ₩73,661 | ₩76,046 | ₩72,750 | ₩73,969 | +0.42% | 15.3만 |
|---|
| 2026.03.13 | ₩73,701 | ₩73,768 | ₩71,611 | ₩72,750 | -1.29% | 15만 |
|---|
| 2026.03.12 | ₩76,287 | ₩77,078 | ₩71,865 | ₩73,728 | -3.35% | 19.9만 |
|---|
| 2026.03.11 | ₩75,979 | ₩78,780 | ₩74,519 | ₩77,453 | +1.94% | 21.3만 |
|---|
| 2026.03.10 | ₩77,480 | ₩80,066 | ₩76,823 | ₩77,091 | -0.50% | 20.1만 |
|---|
| 2026.03.09 | ₩76,073 | ₩79,008 | ₩73,728 | ₩77,051 | +1.29% | 26.3만 |
|---|
| 2026.03.06 | ₩76,582 | ₩78,163 | ₩76,060 | ₩76,609 | +0.03% | 17.1만 |
|---|
| 2026.03.05 | ₩78,525 | ₩78,539 | ₩76,046 | ₩77,319 | -1.54% | 17만 |
|---|
| 2026.03.04 | ₩78,887 | ₩80,870 | ₩78,230 | ₩78,914 | +0.03% | 20.8만 |
|---|
| 2026.03.03 | ₩79,034 | ₩80,240 | ₩74,492 | ₩78,659 | -0.47% | 27.9만 |
|---|
| 2026.03.02 | ₩79,731 | ₩81,031 | ₩76,194 | ₩80,669 | +1.18% | 30.2만 |
|---|
| 2026.02.27 | ₩78,807 | ₩79,758 | ₩76,006 | ₩77,761 | -1.33% | 28.1만 |
|---|
| 2026.02.26 | ₩77,855 | ₩78,954 | ₩75,323 | ₩78,204 | +0.45% | 31.2만 |
|---|
| 2026.02.25 | ₩84,006 | ₩85,198 | ₩77,721 | ₩79,061 | -5.89% | 42.1만 |
|---|
| 2026.02.24 | ₩78,472 | ₩83,845 | ₩77,989 | ₩83,148 | +5.96% | 56.5만 |
|---|
| 2026.02.23 | ₩78,137 | ₩84,059 | ₩77,520 | ₩78,525 | +0.50% | 54.7만 |
|---|
| 2026.02.20 | ₩73,983 | ₩78,793 | ₩71,262 | ₩77,534 | +4.80% | 76.5만 |
|---|
| 2026.02.19 | ₩70,016 | ₩71,691 | ₩68,328 | ₩71,061 | +1.49% | 40.9만 |
|---|
| 2026.02.18 | ₩69,145 | ₩71,168 | ₩68,381 | ₩69,788 | +0.93% | 29.1만 |
|---|
| 2026.02.17 | ₩67,323 | ₩68,234 | ₩65,500 | ₩67,792 | +0.70% | 18.5만 |
|---|
| 2026.02.13 | ₩64,991 | ₩68,006 | ₩64,991 | ₩67,269 | +3.51% | 22만 |
|---|
| 2026.02.12 | ₩65,996 | ₩66,733 | ₩63,544 | ₩65,098 | -1.36% | 18.6만 |
|---|
| 2026.02.11 | ₩63,745 | ₩66,626 | ₩63,517 | ₩65,889 | +3.36% | 30.9만 |
|---|
| 2026.02.10 | ₩64,656 | ₩64,723 | ₩61,896 | ₩63,115 | -2.38% | 15만 |
|---|
| 2026.02.09 | ₩63,651 | ₩65,835 | ₩63,356 | ₩64,656 | +1.58% | 24.3만 |
|---|
| 2026.02.06 | ₩61,467 | ₩65,004 | ₩61,467 | ₩64,294 | +4.60% | 33만 |
|---|
| 2026.02.05 | ₩61,896 | ₩63,169 | ₩59,524 | ₩60,998 | -1.45% | 21.3만 |
|---|
| 2026.02.04 | ₩63,530 | ₩65,219 | ₩61,480 | ₩62,927 | -0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩61,976 | ₩63,370 | ₩61,360 | ₩63,088 | +1.79% | 30.6만 |
|---|
| 2026.02.02 | ₩59,202 | ₩61,976 | ₩58,733 | ₩61,226 | +3.42% | 18.9만 |
|---|
| 2026.01.30 | ₩59,792 | ₩61,306 | ₩59,215 | ₩60,623 | +1.39% | 15.6만 |
|---|
| 2026.01.29 | ₩59,966 | ₩62,043 | ₩59,175 | ₩60,422 | +0.76% | 16.5만 |
|---|
| 2026.01.28 | ₩60,529 | ₩61,735 | ₩58,170 | ₩58,425 | -3.48% | 19.9만 |
|---|
| 2026.01.27 | ₩58,291 | ₩61,561 | ₩58,063 | ₩60,582 | +3.93% | 36.2만 |
|---|
| 2026.01.26 | ₩59,818 | ₩59,818 | ₩57,875 | ₩58,063 | -2.93% | 26.3만 |
|---|
| 2026.01.23 | ₩58,277 | ₩61,172 | ₩58,050 | ₩58,452 | +0.30% | 50.4만 |
|---|
| 2026.01.22 | ₩57,299 | ₩58,921 | ₩56,281 | ₩58,264 | +1.68% | 22.4만 |
|---|
| 2026.01.21 | ₩56,254 | ₩58,237 | ₩55,061 | ₩57,179 | +1.64% | 19만 |
|---|
| 2026.01.20 | ₩56,147 | ₩57,071 | ₩54,016 | ₩54,606 | -2.74% | 15.1만 |
|---|
| 2026.01.16 | ₩55,343 | ₩56,321 | ₩54,472 | ₩56,147 | +1.45% | 16.4만 |
|---|
| 2026.01.15 | ₩54,968 | ₩56,093 | ₩53,601 | ₩54,673 | -0.54% | 16.9만 |
|---|
| 2026.01.14 | ₩55,316 | ₩56,281 | ₩54,311 | ₩55,142 | -0.31% | 14만 |
|---|
| 2026.01.13 | ₩53,587 | ₩55,370 | ₩52,274 | ₩54,606 | +1.90% | 25.3만 |
|---|
| 2026.01.12 | ₩53,386 | ₩53,587 | ₩52,596 | ₩52,797 | -1.10% | 9.2만 |
|---|
| 2026.01.09 | ₩52,850 | ₩53,360 | ₩51,993 | ₩52,917 | +0.13% | 7.4만 |
|---|
| 2026.01.08 | ₩51,403 | ₩53,373 | ₩51,256 | ₩52,944 | +3.00% | 13.5만 |
|---|
| 2026.01.07 | ₩52,475 | ₩52,475 | ₩50,854 | ₩51,256 | -2.32% | 7.4만 |
|---|
| 2026.01.06 | ₩52,931 | ₩53,145 | ₩51,336 | ₩52,314 | -1.16% | 13.1만 |
|---|
| 2026.01.05 | ₩51,939 | ₩53,400 | ₩51,055 | ₩52,944 | +1.93% | 17.4만 |
|---|
| 2026.01.02 | ₩49,380 | ₩51,805 | ₩47,839 | ₩51,269 | +3.83% | 7.9만 |
|---|
| 2025.12.31 | ₩50,023 | ₩51,430 | ₩49,326 | ₩49,514 | -1.02% | 16.6만 |
|---|
| 2025.12.30 | ₩49,715 | ₩51,001 | ₩49,112 | ₩50,103 | +0.78% | 9.1만 |
|---|
| 2025.12.29 | ₩49,433 | ₩50,572 | ₩49,232 | ₩49,621 | +0.38% | 7.5만 |
|---|
| 2025.12.26 | ₩49,433 | ₩50,237 | ₩48,871 | ₩49,246 | -0.38% | 8.2만 |
|---|
| 2025.12.24 | ₩49,742 | ₩51,524 | ₩48,911 | ₩49,675 | -0.13% | 10.7만 |
|---|
| 2025.12.23 | ₩48,603 | ₩49,956 | ₩47,571 | ₩49,460 | +1.76% | 9.4만 |
|---|
| 2025.12.22 | ₩48,241 | ₩49,246 | ₩48,026 | ₩48,750 | +1.06% | 12.7만 |
|---|
| 2025.12.19 | ₩47,892 | ₩49,474 | ₩46,901 | ₩47,812 | -0.17% | 34.1만 |
|---|
| 2025.12.18 | ₩48,830 | ₩50,197 | ₩47,048 | ₩47,490 | -2.74% | 20.9만 |
|---|
| 2025.12.17 | ₩44,542 | ₩48,763 | ₩44,542 | ₩48,348 | +8.54% | 15.3만 |
|---|
| 2025.12.16 | ₩45,587 | ₩46,887 | ₩42,921 | ₩43,993 | -3.50% | 14.9만 |
|---|
| 2025.12.15 | ₩46,338 | ₩46,753 | ₩45,373 | ₩46,204 | -0.29% | 9.6만 |
|---|
| 2025.12.12 | ₩47,705 | ₩47,772 | ₩46,003 | ₩46,271 | -3.01% | 8.6만 |
|---|
| 2025.12.11 | ₩46,820 | ₩48,107 | ₩45,989 | ₩47,517 | +1.49% | 10.9만 |
|---|
| 2025.12.10 | ₩46,780 | ₩48,241 | ₩45,842 | ₩46,861 | +0.17% | 11.7만 |
|---|
| 2025.12.09 | ₩46,311 | ₩48,509 | ₩46,311 | ₩47,303 | +2.14% | 17.4만 |
|---|
| 2025.12.08 | ₩47,222 | ₩48,241 | ₩45,695 | ₩46,204 | -2.16% | 12만 |
|---|
| 2025.12.05 | ₩46,834 | ₩48,750 | ₩46,445 | ₩47,222 | +0.83% | 11.1만 |
|---|
| 2025.12.04 | ₩45,360 | ₩47,423 | ₩45,360 | ₩46,552 | +2.63% | 8.9만 |
|---|
| 2025.12.03 | ₩43,269 | ₩45,775 | ₩42,894 | ₩45,708 | +5.64% | 8.8만 |
|---|
| 2025.12.02 | ₩43,537 | ₩43,899 | ₩42,063 | ₩42,720 | -1.88% | 6.4만 |
|---|
| 2025.12.01 | ₩41,849 | ₩44,033 | ₩41,849 | ₩43,470 | +3.87% | 14.5만 |
|---|
| 2025.11.28 | ₩40,871 | ₩42,117 | ₩40,696 | ₩42,077 | +2.95% | 6만 |
|---|
| 2025.11.26 | ₩40,455 | ₩41,206 | ₩40,294 | ₩40,844 | +0.96% | 6만 |
|---|
| 2025.11.25 | ₩41,139 | ₩41,648 | ₩40,214 | ₩40,629 | -1.24% | 7.4만 |
|---|
| 2025.11.24 | ₩40,214 | ₩41,232 | ₩39,892 | ₩40,857 | +1.60% | 9만 |
|---|
| 2025.11.21 | ₩39,477 | ₩40,562 | ₩38,432 | ₩40,214 | +1.87% | 6.7만 |
|---|
| 2025.11.20 | ₩40,629 | ₩42,224 | ₩39,397 | ₩39,598 | -2.54% | 8.9만 |
|---|
| 2025.11.19 | ₩40,388 | ₩41,299 | ₩39,933 | ₩39,946 | -1.09% | 7.6만 |
|---|
| 2025.11.18 | ₩39,839 | ₩40,991 | ₩39,611 | ₩40,857 | +2.56% | 5.7만 |
|---|
| 2025.11.17 | ₩40,522 | ₩41,460 | ₩40,080 | ₩40,174 | -0.86% | 8만 |
|---|
| 2025.11.14 | ₩39,021 | ₩41,487 | ₩38,820 | ₩40,428 | +3.61% | 7.5만 |
|---|
| 2025.11.13 | ₩39,276 | ₩39,638 | ₩38,459 | ₩39,504 | +0.58% | 8.9만 |
|---|
| 2025.11.12 | ₩41,326 | ₩41,956 | ₩38,901 | ₩38,928 | -5.80% | 8만 |
|---|
| 2025.11.11 | ₩39,624 | ₩41,782 | ₩39,624 | ₩41,742 | +5.34% | 7.8만 |
|---|
| 2025.11.10 | ₩38,566 | ₩39,732 | ₩38,191 | ₩39,557 | +2.57% | 10.4만 |
|---|
| 2025.11.07 | ₩38,512 | ₩38,646 | ₩37,521 | ₩38,378 | -0.35% | 12.5만 |
|---|
| 2025.11.06 | ₩38,619 | ₩39,249 | ₩38,097 | ₩38,512 | -0.28% | 10.9만 |
|---|
| 2025.11.05 | ₩37,896 | ₩39,008 | ₩37,856 | ₩38,914 | +2.69% | 13만 |
|---|
| 2025.11.04 | ₩37,896 | ₩38,351 | ₩36,583 | ₩37,507 | -1.03% | 15.9만 |
|---|
| 2025.11.03 | ₩35,631 | ₩39,557 | ₩35,618 | ₩38,673 | +8.54% | 21.1만 |
|---|
| 2025.10.31 | ₩41,876 | ₩41,876 | ₩34,841 | ₩35,886 | -14.30% | 31.5만 |
|---|
| 2025.10.30 | ₩42,706 | ₩43,470 | ₩42,653 | ₩43,175 | +1.10% | 9.7만 |
|---|
| 2025.10.29 | ₩42,479 | ₩44,301 | ₩42,010 | ₩43,041 | +1.32% | 16.5만 |
|---|
| 2025.10.28 | ₩41,460 | ₩42,572 | ₩40,737 | ₩42,345 | +2.13% | 10.5만 |
|---|
| 2025.10.27 | ₩41,541 | ₩42,385 | ₩41,139 | ₩41,527 | -0.03% | 11.5만 |
|---|
| 2025.10.24 | ₩42,211 | ₩42,800 | ₩41,286 | ₩41,433 | -1.84% | 12.3만 |
|---|
| 2025.10.23 | ₩39,986 | ₩42,144 | ₩38,499 | ₩42,010 | +5.06% | 21.5만 |
|---|
| 2025.10.22 | ₩38,191 | ₩39,397 | ₩38,191 | ₩39,276 | +2.84% | 11.2만 |
|---|
| 2025.10.21 | ₩38,445 | ₩38,593 | ₩37,561 | ₩38,164 | -0.73% | 7.7만 |
|---|
| 2025.10.20 | ₩36,663 | ₩38,365 | ₩36,663 | ₩38,070 | +3.84% | 10.9만 |
|---|
| 2025.10.17 | ₩36,891 | ₩37,119 | ₩35,859 | ₩35,872 | -2.76% | 10.9만 |
|---|
| 2025.10.16 | ₩36,998 | ₩37,132 | ₩35,913 | ₩36,904 | -0.25% | 8.5만 |
|---|
| 2025.10.15 | ₩36,181 | ₩36,851 | ₩35,725 | ₩36,623 | +1.22% | 7만 |
|---|
| 2025.10.14 | ₩35,243 | ₩36,408 | ₩35,243 | ₩35,698 | +1.29% | 8.7만 |
|---|
| 2025.10.13 | ₩34,506 | ₩36,087 | ₩34,425 | ₩35,966 | +4.23% | 8.6만 |
|---|
| 2025.10.10 | ₩34,372 | ₩35,417 | ₩33,822 | ₩33,849 | -1.52% | 9.4만 |
|---|