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 | ₩113,916 | ₩115,834 | ₩113,366 | ₩113,500 | -0.37% | 14.3만 |
| 2026.10.08 | ₩111,703 | ₩113,433 | ₩110,401 | ₩113,178 | +1.32% | 13만 |
| 2026.10.07 | ₩112,051 | ₩115,271 | ₩108,738 | ₩110,401 | -1.47% | 17만 |
| 2026.10.06 | ₩116,706 | ₩119,188 | ₩111,340 | ₩113,259 | -2.95% | 23.2만 |
| 2026.10.05 | ₩111,703 | ₩120,637 | ₩111,703 | ₩117,202 | +4.92% | 25.9만 |
| 2026.10.02 | ₩109,637 | ₩112,051 | ₩109,637 | ₩111,528 | +1.73% | 14.3만 |
| 2026.10.01 | ₩108,228 | ₩111,206 | ₩107,343 | ₩110,401 | +2.01% | 27.9만 |
| 2026.09.30 | ₩107,879 | ₩109,583 | ₩107,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,590 |
| +0.66% |
| 17.6만 |
| 2026.09.29 | ₩109,409 | ₩113,688 | ₩106,605 | ₩107,946 | -1.34% | 12.9만 |
|---|
| 2026.09.28 | ₩112,642 | ₩113,943 | ₩110,683 | ₩111,327 | -1.17% | 10.5만 |
|---|
| 2026.09.25 | ₩111,635 | ₩114,426 | ₩110,039 | ₩111,112 | -0.47% | 15.8만 |
|---|
| 2026.09.24 | ₩111,314 | ₩112,923 | ₩110,106 | ₩112,199 | +0.80% | 20.2만 |
|---|
| 2026.09.23 | ₩108,725 | ₩110,925 | ₩108,161 | ₩110,911 | +2.01% | 12.4만 |
|---|
| 2026.09.22 | ₩106,820 | ₩111,340 | ₩105,049 | ₩108,590 | +1.66% | 16.7만 |
|---|
| 2026.09.21 | ₩110,777 | ₩110,777 | ₩108,349 | ₩108,470 | -2.08% | 18.8만 |
|---|
| 2026.09.18 | ₩111,783 | ₩111,783 | ₩108,926 | ₩110,106 | -1.50% | 37.2만 |
|---|
| 2026.09.17 | ₩110,509 | ₩112,950 | ₩109,623 | ₩110,388 | -0.11% | 11.9만 |
|---|
| 2026.09.16 | ₩109,999 | ₩111,340 | ₩105,948 | ₩109,489 | -0.46% | 16.1만 |
|---|
| 2026.09.15 | ₩110,790 | ₩111,421 | ₩107,665 | ₩109,905 | -0.80% | 15.7만 |
|---|
| 2026.09.14 | ₩109,516 | ₩111,018 | ₩106,068 | ₩108,242 | -1.16% | 18.4만 |
|---|
| 2026.09.11 | ₩109,999 | ₩112,883 | ₩108,014 | ₩111,367 | +1.24% | 17만 |
|---|
| 2026.09.10 | ₩109,288 | ₩110,656 | ₩105,733 | ₩108,604 | -0.63% | 21.1만 |
|---|
| 2026.09.09 | ₩108,590 | ₩112,682 | ₩107,571 | ₩107,611 | -0.90% | 23.3만 |
|---|
| 2026.09.08 | ₩108,644 | ₩110,925 | ₩107,061 | ₩107,128 | -1.40% | 18만 |
|---|
| 2026.09.04 | ₩108,805 | ₩109,999 | ₩103,426 | ₩107,705 | -1.01% | 26.9만 |
|---|
| 2026.09.03 | ₩110,401 | ₩112,896 | ₩108,282 | ₩109,825 | -0.52% | 13.9만 |
|---|
| 2026.09.02 | ₩109,771 | ₩112,682 | ₩108,416 | ₩110,294 | +0.48% | 23.3만 |
|---|
| 2026.09.01 | ₩110,160 | ₩111,703 | ₩109,181 | ₩110,334 | +0.16% | 20.3만 |
|---|
| 2026.08.31 | ₩107,987 | ₩110,012 | ₩107,088 | ₩109,959 | +1.83% | 24.4만 |
|---|
| 2026.08.28 | ₩107,007 | ₩109,905 | ₩105,706 | ₩108,134 | +1.05% | 16.7만 |
|---|
| 2026.08.27 | ₩101,561 | ₩108,631 | ₩99,616 | ₩107,021 | +5.38% | 18만 |
|---|
| 2026.08.26 | ₩101,655 | ₩103,600 | ₩99,871 | ₩101,414 | -0.24% | 20.5만 |
|---|
| 2026.08.25 | ₩103,547 | ₩104,043 | ₩101,937 | ₩102,688 | -0.83% | 12.9만 |
|---|
| 2026.08.24 | ₩103,734 | ₩104,781 | ₩100,823 | ₩102,017 | -1.66% | 15.9만 |
|---|
| 2026.08.21 | ₩106,846 | ₩108,792 | ₩103,721 | ₩103,855 | -2.80% | 20.5만 |
|---|
| 2026.08.20 | ₩110,831 | ₩112,494 | ₩103,936 | ₩105,438 | -4.87% | 17.8만 |
|---|
| 2026.08.19 | ₩112,883 | ₩113,272 | ₩108,349 | ₩109,221 | -3.24% | 15만 |
|---|
| 2026.08.18 | ₩116,022 | ₩117,270 | ₩110,535 | ₩110,683 | -4.60% | 13.3만 |
|---|
| 2026.08.17 | ₩114,694 | ₩116,827 | ₩112,212 | ₩115,781 | +0.95% | 16.5만 |
|---|
| 2026.08.14 | ₩112,065 | ₩115,700 | ₩111,783 | ₩114,506 | +2.18% | 15.8만 |
|---|
| 2026.08.13 | ₩109,959 | ₩114,023 | ₩109,449 | ₩110,562 | +0.55% | 21.9만 |
|---|
| 2026.08.12 | ₩112,239 | ₩113,688 | ₩109,503 | ₩111,153 | -0.97% | 17.8만 |
|---|
| 2026.08.11 | ₩106,511 | ₩111,582 | ₩105,586 | ₩111,434 | +4.62% | 22.9만 |
|---|
| 2026.08.10 | ₩101,011 | ₩106,538 | ₩101,011 | ₩105,197 | +4.14% | 18만 |
|---|
| 2026.08.07 | ₩99,911 | ₩102,943 | ₩98,999 | ₩99,576 | -0.34% | 24.3만 |
|---|
| 2026.08.06 | ₩103,345 | ₩103,976 | ₩100,086 | ₩100,917 | -2.35% | 23.7만 |
|---|
| 2026.08.05 | ₩99,670 | ₩101,803 | ₩96,155 | ₩101,306 | +1.64% | 32.5만 |
|---|
| 2026.08.04 | ₩92,600 | ₩100,300 | ₩91,889 | ₩99,670 | +7.63% | 43.1만 |
|---|
| 2026.08.03 | ₩84,176 | ₩96,222 | ₩84,028 | ₩94,371 | +12.11% | 49.4만 |
|---|
| 2026.07.31 | ₩82,392 | ₩86,658 | ₩75,510 | ₩84,069 | +2.04% | 37.9만 |
|---|
| 2026.07.30 | ₩68,441 | ₩70,372 | ₩67,488 | ₩68,991 | +0.80% | 14.1만 |
|---|
| 2026.07.29 | ₩71,808 | ₩72,693 | ₩67,435 | ₩68,562 | -4.52% | 20.5만 |
|---|
| 2026.07.28 | ₩75,296 | ₩76,731 | ₩70,171 | ₩70,359 | -6.56% | 16.2만 |
|---|
| 2026.07.27 | ₩77,643 | ₩78,354 | ₩75,577 | ₩75,926 | -2.21% | 12.4만 |
|---|
| 2026.07.24 | ₩77,818 | ₩78,971 | ₩76,691 | ₩77,616 | -0.26% | 8.3만 |
|---|
| 2026.07.23 | ₩78,193 | ₩79,964 | ₩74,625 | ₩77,200 | -1.27% | 16.1만 |
|---|
| 2026.07.22 | ₩77,080 | ₩79,065 | ₩77,013 | ₩77,549 | +0.61% | 18.7만 |
|---|
| 2026.07.21 | ₩71,499 | ₩77,107 | ₩71,097 | ₩76,838 | +7.47% | 19.3만 |
|---|
| 2026.07.20 | ₩69,809 | ₩72,438 | ₩69,809 | ₩70,882 | +1.54% | 15만 |
|---|
| 2026.07.17 | ₩69,916 | ₩71,164 | ₩68,682 | ₩70,346 | +0.61% | 8.1만 |
|---|
| 2026.07.16 | ₩70,064 | ₩71,781 | ₩69,286 | ₩69,957 | -0.15% | 11.4만 |
|---|
| 2026.07.15 | ₩70,399 | ₩70,574 | ₩67,663 | ₩70,547 | +0.21% | 14만 |
|---|
| 2026.07.14 | ₩68,951 | ₩70,399 | ₩68,602 | ₩70,077 | +1.63% | 15.7만 |
|---|
| 2026.07.13 | ₩67,394 | ₩68,548 | ₩66,898 | ₩67,851 | +0.68% | 9.1만 |
|---|
| 2026.07.10 | ₩65,060 | ₩66,657 | ₩64,752 | ₩66,630 | +2.41% | 10만 |
|---|
| 2026.07.09 | ₩65,651 | ₩65,651 | ₩64,094 | ₩65,181 | -0.72% | 14.9만 |
|---|
| 2026.07.08 | ₩64,376 | ₩66,831 | ₩64,229 | ₩66,013 | +2.54% | 14.4만 |
|---|
| 2026.07.07 | ₩63,370 | ₩64,296 | ₩62,740 | ₩63,692 | +0.51% | 15.9만 |
|---|
| 2026.07.06 | ₩62,860 | ₩64,269 | ₩62,391 | ₩62,444 | -0.66% | 26.3만 |
|---|
| 2026.07.02 | ₩65,369 | ₩66,241 | ₩62,699 | ₩63,021 | -3.59% | 12.9만 |
|---|
| 2026.07.01 | ₩66,979 | ₩67,609 | ₩65,396 | ₩65,624 | -2.02% | 11.9만 |
|---|
| 2026.06.30 | ₩67,260 | ₩67,944 | ₩65,919 | ₩67,381 | +0.18% | 11.8만 |
|---|
| 2026.06.29 | ₩68,414 | ₩68,414 | ₩66,227 | ₩67,073 | -1.96% | 12만 |
|---|
| 2026.06.26 | ₩66,241 | ₩68,025 | ₩65,758 | ₩67,904 | +2.51% | 44.8만 |
|---|
| 2026.06.25 | ₩64,832 | ₩67,730 | ₩63,732 | ₩66,442 | +2.48% | 15.7만 |
|---|
| 2026.06.24 | ₩66,268 | ₩66,858 | ₩63,598 | ₩65,141 | -1.70% | 26.7만 |
|---|
| 2026.06.23 | ₩67,609 | ₩69,138 | ₩67,207 | ₩67,381 | -0.34% | 14.4만 |
|---|
| 2026.06.22 | ₩69,246 | ₩70,064 | ₩66,724 | ₩68,857 | -0.56% | 20.3만 |
|---|
| 2026.06.18 | ₩67,421 | ₩69,420 | ₩65,315 | ₩69,112 | +2.51% | 60.4만 |
|---|
| 2026.06.17 | ₩68,065 | ₩69,769 | ₩63,303 | ₩68,079 | +0.02% | 21.2만 |
|---|
| 2026.06.16 | ₩68,347 | ₩68,347 | ₩66,791 | ₩67,529 | -1.20% | 22.5만 |
|---|
| 2026.06.15 | ₩69,420 | ₩70,802 | ₩68,065 | ₩68,736 | -0.99% | 19.1만 |
|---|
| 2026.06.12 | ₩69,661 | ₩72,090 | ₩68,763 | ₩71,043 | +1.98% | 11.4만 |
|---|
| 2026.06.11 | ₩70,990 | ₩70,990 | ₩68,910 | ₩70,279 | -1.00% | 12.5만 |
|---|
| 2026.06.10 | ₩70,882 | ₩71,701 | ₩69,568 | ₩69,581 | -1.84% | 9만 |
|---|
| 2026.06.09 | ₩70,815 | ₩70,815 | ₩68,347 | ₩69,997 | -1.16% | 11.9만 |
|---|
| 2026.06.08 | ₩68,830 | ₩71,258 | ₩68,830 | ₩70,466 | +2.38% | 9.5만 |
|---|
| 2026.06.05 | ₩71,647 | ₩71,647 | ₩67,005 | ₩67,622 | -5.62% | 9.9만 |
|---|
| 2026.06.04 | ₩69,340 | ₩71,969 | ₩69,340 | ₩71,955 | +3.77% | 12.3만 |
|---|
| 2026.06.03 | ₩70,748 | ₩71,566 | ₩69,098 | ₩69,983 | -1.08% | 10.9만 |
|---|
| 2026.06.02 | ₩68,253 | ₩71,043 | ₩66,080 | ₩70,721 | +3.62% | 12.5만 |
|---|
| 2026.06.01 | ₩67,690 | ₩68,951 | ₩65,691 | ₩67,985 | +0.44% | 25만 |
|---|
| 2026.05.29 | ₩67,810 | ₩69,085 | ₩66,469 | ₩67,368 | -0.65% | 24.3만 |
|---|
| 2026.05.28 | ₩72,572 | ₩72,868 | ₩65,543 | ₩68,119 | -6.14% | 24만 |
|---|
| 2026.05.27 | ₩74,893 | ₩75,577 | ₩71,352 | ₩71,955 | -3.92% | 13.7만 |
|---|
| 2026.05.26 | ₩76,610 | ₩79,146 | ₩75,215 | ₩75,779 | -1.09% | 14.5만 |
|---|
| 2026.05.22 | ₩78,113 | ₩78,139 | ₩74,598 | ₩76,597 | -1.94% | 11.9만 |
|---|
| 2026.05.21 | ₩77,589 | ₩78,689 | ₩75,202 | ₩78,475 | +1.14% | 16.9만 |
|---|
| 2026.05.20 | ₩77,227 | ₩78,810 | ₩76,114 | ₩76,463 | -0.99% | 12.3만 |
|---|
| 2026.05.19 | ₩77,965 | ₩78,341 | ₩76,288 | ₩77,080 | -1.14% | 10.2만 |
|---|
| 2026.05.18 | ₩75,148 | ₩77,898 | ₩74,196 | ₩77,858 | +3.61% | 12.7만 |
|---|
| 2026.05.15 | ₩74,531 | ₩75,805 | ₩72,921 | ₩75,618 | +1.46% | 17.7만 |
|---|
| 2026.05.14 | ₩74,786 | ₩76,248 | ₩74,464 | ₩75,242 | +0.61% | 12.7만 |
|---|
| 2026.05.13 | ₩74,692 | ₩75,430 | ₩72,975 | ₩74,987 | +0.40% | 16.5만 |
|---|
| 2026.05.12 | ₩75,658 | ₩75,872 | ₩73,324 | ₩74,571 | -1.44% | 13.1만 |
|---|
| 2026.05.11 | ₩72,666 | ₩76,463 | ₩72,666 | ₩75,242 | +3.54% | 13.8만 |
|---|
| 2026.05.08 | ₩73,914 | ₩74,772 | ₩71,794 | ₩72,049 | -2.52% | 11.9만 |
|---|
| 2026.05.07 | ₩74,035 | ₩75,215 | ₩71,794 | ₩73,002 | -1.40% | 16.6만 |
|---|
| 2026.05.06 | ₩77,415 | ₩78,394 | ₩74,424 | ₩75,188 | -2.88% | 20.7만 |
|---|
| 2026.05.05 | ₩80,500 | ₩82,687 | ₩76,382 | ₩79,494 | -1.25% | 19.8만 |
|---|
| 2026.05.04 | ₩78,421 | ₩83,170 | ₩77,133 | ₩79,857 | +1.83% | 24.9만 |
|---|
| 2026.05.01 | ₩84,927 | ₩84,927 | ₩70,587 | ₩78,797 | -7.22% | 45.1만 |
|---|
| 2026.04.30 | ₩85,289 | ₩86,255 | ₩83,170 | ₩84,337 | -1.12% | 14.3만 |
|---|
| 2026.04.29 | ₩86,349 | ₩87,516 | ₩85,289 | ₩86,577 | +0.26% | 14.5만 |
|---|
| 2026.04.28 | ₩85,450 | ₩85,772 | ₩83,841 | ₩85,330 | -0.14% | 9.8만 |
|---|
| 2026.04.27 | ₩84,511 | ₩87,771 | ₩84,109 | ₩85,061 | +0.65% | 15.9만 |
|---|
| 2026.04.24 | ₩80,581 | ₩83,425 | ₩79,816 | ₩83,076 | +3.10% | 9.1만 |
|---|
| 2026.04.23 | ₩80,380 | ₩83,170 | ₩80,380 | ₩81,399 | +1.27% | 12.7만 |
|---|
| 2026.04.22 | ₩77,160 | ₩80,004 | ₩77,107 | ₩79,816 | +3.44% | 11만 |
|---|
| 2026.04.21 | ₩74,625 | ₩77,147 | ₩73,646 | ₩77,107 | +3.33% | 12.7만 |
|---|
| 2026.04.20 | ₩75,376 | ₩76,449 | ₩73,257 | ₩73,552 | -2.42% | 15.3만 |
|---|
| 2026.04.17 | ₩78,622 | ₩78,676 | ₩74,290 | ₩75,242 | -4.30% | 25만 |
|---|
| 2026.04.16 | ₩78,408 | ₩80,903 | ₩78,408 | ₩80,742 | +2.98% | 14.4만 |
|---|
| 2026.04.15 | ₩78,274 | ₩80,688 | ₩77,844 | ₩78,985 | +0.91% | 10.9만 |
|---|
| 2026.04.14 | ₩82,056 | ₩82,378 | ₩78,864 | ₩79,280 | -3.38% | 13.5만 |
|---|
| 2026.04.13 | ₩81,238 | ₩83,814 | ₩81,238 | ₩82,472 | +1.52% | 13.4만 |
|---|
| 2026.04.10 | ₩79,950 | ₩81,426 | ₩79,588 | ₩80,635 | +0.86% | 9.2만 |
|---|
| 2026.04.09 | ₩80,178 | ₩82,258 | ₩78,475 | ₩80,326 | +0.18% | 18.4만 |
|---|
| 2026.04.08 | ₩77,818 | ₩81,010 | ₩75,792 | ₩80,205 | +3.07% | 19.2만 |
|---|
| 2026.04.07 | ₩79,535 | ₩82,365 | ₩79,521 | ₩80,058 | +0.66% | 17.5만 |
|---|
| 2026.04.06 | ₩77,885 | ₩79,749 | ₩77,509 | ₩79,333 | +1.86% | 9.4만 |
|---|
| 2026.04.02 | ₩77,603 | ₩80,983 | ₩77,603 | ₩79,119 | +1.95% | 10.6만 |
|---|
| 2026.04.01 | ₩78,958 | ₩80,809 | ₩76,758 | ₩77,992 | -1.22% | 26.9만 |
|---|
| 2026.03.31 | ₩78,287 | ₩80,876 | ₩77,898 | ₩78,689 | +0.51% | 26.4만 |
|---|
| 2026.03.30 | ₩83,854 | ₩84,364 | ₩76,141 | ₩76,691 | -8.54% | 21.5만 |
|---|
| 2026.03.27 | ₩80,085 | ₩83,425 | ₩80,085 | ₩83,063 | +3.72% | 20.9만 |
|---|
| 2026.03.26 | ₩82,472 | ₩83,425 | ₩80,688 | ₩80,863 | -1.95% | 18.9만 |
|---|
| 2026.03.25 | ₩80,205 | ₩82,996 | ₩79,293 | ₩82,861 | +3.31% | 16.9만 |
|---|
| 2026.03.24 | ₩78,770 | ₩82,191 | ₩78,770 | ₩81,332 | +3.25% | 17만 |
|---|
| 2026.03.23 | ₩75,229 | ₩79,494 | ₩74,772 | ₩79,266 | +5.37% | 26.1만 |
|---|
| 2026.03.20 | ₩78,394 | ₩78,555 | ₩74,450 | ₩75,510 | -3.68% | 42.2만 |
|---|
| 2026.03.19 | ₩75,752 | ₩79,387 | ₩75,738 | ₩77,657 | +2.51% | 22.1만 |
|---|
| 2026.03.18 | ₩77,643 | ₩79,092 | ₩75,953 | ₩75,953 | -2.18% | 17.1만 |
|---|
| 2026.03.17 | ₩75,296 | ₩79,011 | ₩74,491 | ₩77,871 | +3.42% | 20.1만 |
|---|
| 2026.03.16 | ₩73,740 | ₩76,127 | ₩72,827 | ₩74,048 | +0.42% | 15.3만 |
|---|
| 2026.03.13 | ₩73,780 | ₩73,847 | ₩71,687 | ₩72,827 | -1.29% | 15만 |
|---|
| 2026.03.12 | ₩76,369 | ₩77,160 | ₩71,942 | ₩73,807 | -3.35% | 19.9만 |
|---|
| 2026.03.11 | ₩76,060 | ₩78,864 | ₩74,598 | ₩77,536 | +1.94% | 21.3만 |
|---|
| 2026.03.10 | ₩77,563 | ₩80,152 | ₩76,905 | ₩77,174 | -0.50% | 20.1만 |
|---|
| 2026.03.09 | ₩76,154 | ₩79,092 | ₩73,807 | ₩77,133 | +1.29% | 26.3만 |
|---|
| 2026.03.06 | ₩76,664 | ₩78,247 | ₩76,141 | ₩76,691 | +0.03% | 17.1만 |
|---|
| 2026.03.05 | ₩78,609 | ₩78,622 | ₩76,127 | ₩77,402 | -1.54% | 17만 |
|---|
| 2026.03.04 | ₩78,971 | ₩80,957 | ₩78,314 | ₩78,998 | +0.03% | 20.8만 |
|---|
| 2026.03.03 | ₩79,119 | ₩80,326 | ₩74,571 | ₩78,743 | -0.47% | 27.9만 |
|---|
| 2026.03.02 | ₩79,816 | ₩81,117 | ₩76,275 | ₩80,755 | +1.18% | 30.2만 |
|---|
| 2026.02.27 | ₩78,891 | ₩79,843 | ₩76,087 | ₩77,844 | -1.33% | 28.1만 |
|---|
| 2026.02.26 | ₩77,938 | ₩79,038 | ₩75,403 | ₩78,287 | +0.45% | 31.2만 |
|---|
| 2026.02.25 | ₩84,095 | ₩85,289 | ₩77,804 | ₩79,146 | -5.89% | 42.1만 |
|---|
| 2026.02.24 | ₩78,555 | ₩83,935 | ₩78,072 | ₩83,237 | +5.96% | 56.5만 |
|---|
| 2026.02.23 | ₩78,220 | ₩84,149 | ₩77,603 | ₩78,609 | +0.50% | 54.7만 |
|---|
| 2026.02.20 | ₩74,061 | ₩78,877 | ₩71,338 | ₩77,616 | +4.80% | 76.5만 |
|---|
| 2026.02.19 | ₩70,091 | ₩71,768 | ₩68,401 | ₩71,137 | +1.49% | 40.9만 |
|---|
| 2026.02.18 | ₩69,219 | ₩71,244 | ₩68,454 | ₩69,863 | +0.93% | 29.1만 |
|---|
| 2026.02.17 | ₩67,394 | ₩68,307 | ₩65,570 | ₩67,864 | +0.70% | 18.5만 |
|---|
| 2026.02.13 | ₩65,060 | ₩68,079 | ₩65,060 | ₩67,341 | +3.51% | 22만 |
|---|
| 2026.02.12 | ₩66,066 | ₩66,804 | ₩63,612 | ₩65,168 | -1.36% | 18.6만 |
|---|
| 2026.02.11 | ₩63,813 | ₩66,697 | ₩63,585 | ₩65,959 | +3.36% | 30.9만 |
|---|
| 2026.02.10 | ₩64,725 | ₩64,792 | ₩61,962 | ₩63,182 | -2.38% | 15만 |
|---|
| 2026.02.09 | ₩63,719 | ₩65,905 | ₩63,424 | ₩64,725 | +1.58% | 24.3만 |
|---|
| 2026.02.06 | ₩61,532 | ₩65,074 | ₩61,532 | ₩64,363 | +4.60% | 33만 |
|---|
| 2026.02.05 | ₩61,962 | ₩63,236 | ₩59,587 | ₩61,063 | -1.45% | 21.3만 |
|---|
| 2026.02.04 | ₩63,598 | ₩65,288 | ₩61,546 | ₩62,994 | -0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩62,042 | ₩63,437 | ₩61,425 | ₩63,155 | +1.79% | 30.6만 |
|---|
| 2026.02.02 | ₩59,265 | ₩62,042 | ₩58,796 | ₩61,291 | +3.42% | 18.9만 |
|---|
| 2026.01.30 | ₩59,855 | ₩61,371 | ₩59,279 | ₩60,687 | +1.39% | 15.6만 |
|---|
| 2026.01.29 | ₩60,030 | ₩62,109 | ₩59,238 | ₩60,486 | +0.76% | 16.5만 |
|---|
| 2026.01.28 | ₩60,593 | ₩61,801 | ₩58,232 | ₩58,487 | -3.48% | 19.9만 |
|---|
| 2026.01.27 | ₩58,353 | ₩61,626 | ₩58,125 | ₩60,647 | +3.93% | 36.2만 |
|---|
| 2026.01.26 | ₩59,882 | ₩59,882 | ₩57,937 | ₩58,125 | -2.93% | 26.3만 |
|---|
| 2026.01.23 | ₩58,340 | ₩61,237 | ₩58,112 | ₩58,514 | +0.30% | 50.4만 |
|---|
| 2026.01.22 | ₩57,360 | ₩58,984 | ₩56,341 | ₩58,326 | +1.68% | 22.4만 |
|---|
| 2026.01.21 | ₩56,314 | ₩58,299 | ₩55,120 | ₩57,240 | +1.64% | 19만 |
|---|
| 2026.01.20 | ₩56,207 | ₩57,132 | ₩54,074 | ₩54,664 | -2.74% | 15.1만 |
|---|
| 2026.01.16 | ₩55,402 | ₩56,381 | ₩54,530 | ₩56,207 | +1.45% | 16.4만 |
|---|
| 2026.01.15 | ₩55,026 | ₩56,153 | ₩53,658 | ₩54,731 | -0.54% | 16.9만 |
|---|
| 2026.01.14 | ₩55,375 | ₩56,341 | ₩54,369 | ₩55,201 | -0.31% | 14만 |
|---|
| 2026.01.13 | ₩53,645 | ₩55,429 | ₩52,330 | ₩54,664 | +1.90% | 25.3만 |
|---|
| 2026.01.12 | ₩53,443 | ₩53,645 | ₩52,652 | ₩52,853 | -1.10% | 9.2만 |
|---|
| 2026.01.09 | ₩52,907 | ₩53,417 | ₩52,048 | ₩52,974 | +0.13% | 7.4만 |
|---|
| 2026.01.08 | ₩51,458 | ₩53,430 | ₩51,310 | ₩53,001 | +3.00% | 13.5만 |
|---|
| 2026.01.07 | ₩52,531 | ₩52,531 | ₩50,908 | ₩51,310 | -2.32% | 7.4만 |
|---|
| 2026.01.06 | ₩52,987 | ₩53,202 | ₩51,391 | ₩52,370 | -1.16% | 13.1만 |
|---|
| 2026.01.05 | ₩51,995 | ₩53,457 | ₩51,109 | ₩53,001 | +1.93% | 17.4만 |
|---|
| 2026.01.02 | ₩49,432 | ₩51,860 | ₩47,890 | ₩51,324 | +3.83% | 7.9만 |
|---|
| 2025.12.31 | ₩50,076 | ₩51,485 | ₩49,379 | ₩49,567 | -1.02% | 16.6만 |
|---|
| 2025.12.30 | ₩49,768 | ₩51,056 | ₩49,164 | ₩50,157 | +0.78% | 9.1만 |
|---|
| 2025.12.29 | ₩49,486 | ₩50,626 | ₩49,285 | ₩49,674 | +0.38% | 7.5만 |
|---|
| 2025.12.26 | ₩49,486 | ₩50,291 | ₩48,923 | ₩49,298 | -0.38% | 8.2만 |
|---|
| 2025.12.24 | ₩49,795 | ₩51,579 | ₩48,963 | ₩49,728 | -0.13% | 10.7만 |
|---|
| 2025.12.23 | ₩48,654 | ₩50,009 | ₩47,621 | ₩49,513 | +1.76% | 9.4만 |
|---|
| 2025.12.22 | ₩48,292 | ₩49,298 | ₩48,078 | ₩48,802 | +1.06% | 12.7만 |
|---|
| 2025.12.19 | ₩47,943 | ₩49,526 | ₩46,951 | ₩47,863 | -0.17% | 34.1만 |
|---|
| 2025.12.18 | ₩48,882 | ₩50,251 | ₩47,098 | ₩47,541 | -2.74% | 20.9만 |
|---|
| 2025.12.17 | ₩44,590 | ₩48,815 | ₩44,590 | ₩48,400 | +8.54% | 15.3만 |
|---|
| 2025.12.16 | ₩45,636 | ₩46,937 | ₩42,967 | ₩44,040 | -3.50% | 14.9만 |
|---|
| 2025.12.15 | ₩46,387 | ₩46,803 | ₩45,421 | ₩46,253 | -0.29% | 9.6만 |
|---|
| 2025.12.12 | ₩47,756 | ₩47,823 | ₩46,052 | ₩46,320 | -3.01% | 8.6만 |
|---|
| 2025.12.11 | ₩46,870 | ₩48,158 | ₩46,039 | ₩47,568 | +1.49% | 10.9만 |
|---|
| 2025.12.10 | ₩46,830 | ₩48,292 | ₩45,891 | ₩46,911 | +0.17% | 11.7만 |
|---|
| 2025.12.09 | ₩46,361 | ₩48,560 | ₩46,361 | ₩47,353 | +2.14% | 17.4만 |
|---|
| 2025.12.08 | ₩47,273 | ₩48,292 | ₩45,743 | ₩46,253 | -2.16% | 12만 |
|---|
| 2025.12.05 | ₩46,884 | ₩48,802 | ₩46,495 | ₩47,273 | +0.83% | 11.1만 |
|---|
| 2025.12.04 | ₩45,408 | ₩47,474 | ₩45,408 | ₩46,602 | +2.63% | 8.9만 |
|---|
| 2025.12.03 | ₩43,315 | ₩45,824 | ₩42,940 | ₩45,757 | +5.64% | 8.8만 |
|---|
| 2025.12.02 | ₩43,584 | ₩43,946 | ₩42,108 | ₩42,765 | -1.88% | 6.4만 |
|---|
| 2025.12.01 | ₩41,893 | ₩44,080 | ₩41,893 | ₩43,517 | +3.87% | 14.5만 |
|---|
| 2025.11.28 | ₩40,914 | ₩42,162 | ₩40,740 | ₩42,122 | +2.95% | 6만 |
|---|
| 2025.11.26 | ₩40,498 | ₩41,250 | ₩40,337 | ₩40,887 | +0.96% | 6만 |
|---|
| 2025.11.25 | ₩41,183 | ₩41,692 | ₩40,257 | ₩40,673 | -1.24% | 7.4만 |
|---|
| 2025.11.24 | ₩40,257 | ₩41,276 | ₩39,935 | ₩40,901 | +1.60% | 9만 |
|---|
| 2025.11.21 | ₩39,519 | ₩40,606 | ₩38,473 | ₩40,257 | +1.87% | 6.7만 |
|---|
| 2025.11.20 | ₩40,673 | ₩42,269 | ₩39,439 | ₩39,640 | -2.54% | 8.9만 |
|---|
| 2025.11.19 | ₩40,431 | ₩41,343 | ₩39,975 | ₩39,989 | -1.09% | 7.6만 |
|---|
| 2025.11.18 | ₩39,881 | ₩41,035 | ₩39,653 | ₩40,901 | +2.56% | 5.7만 |
|---|
| 2025.11.17 | ₩40,565 | ₩41,504 | ₩40,123 | ₩40,217 | -0.86% | 8만 |
|---|
| 2025.11.14 | ₩39,063 | ₩41,531 | ₩38,862 | ₩40,472 | +3.61% | 7.5만 |
|---|
| 2025.11.13 | ₩39,318 | ₩39,680 | ₩38,500 | ₩39,546 | +0.58% | 8.9만 |
|---|
| 2025.11.12 | ₩41,370 | ₩42,001 | ₩38,942 | ₩38,969 | -5.80% | 8만 |
|---|
| 2025.11.11 | ₩39,667 | ₩41,826 | ₩39,667 | ₩41,786 | +5.34% | 7.8만 |
|---|
| 2025.11.10 | ₩38,607 | ₩39,774 | ₩38,231 | ₩39,600 | +2.57% | 10.4만 |
|---|
| 2025.11.07 | ₩38,553 | ₩38,687 | ₩37,561 | ₩38,419 | -0.35% | 12.5만 |
|---|
| 2025.11.06 | ₩38,661 | ₩39,291 | ₩38,137 | ₩38,553 | -0.28% | 10.9만 |
|---|
| 2025.11.05 | ₩37,936 | ₩39,050 | ₩37,896 | ₩38,956 | +2.69% | 13만 |
|---|
| 2025.11.04 | ₩37,936 | ₩38,392 | ₩36,622 | ₩37,547 | -1.03% | 15.9만 |
|---|
| 2025.11.03 | ₩35,669 | ₩39,600 | ₩35,656 | ₩38,714 | +8.54% | 21.1만 |
|---|
| 2025.10.31 | ₩41,920 | ₩41,920 | ₩34,878 | ₩35,924 | -14.30% | 31.5만 |
|---|
| 2025.10.30 | ₩42,752 | ₩43,517 | ₩42,698 | ₩43,222 | +1.10% | 9.7만 |
|---|
| 2025.10.29 | ₩42,524 | ₩44,348 | ₩42,054 | ₩43,087 | +1.32% | 16.5만 |
|---|
| 2025.10.28 | ₩41,504 | ₩42,618 | ₩40,780 | ₩42,390 | +2.13% | 10.5만 |
|---|
| 2025.10.27 | ₩41,585 | ₩42,430 | ₩41,183 | ₩41,572 | -0.03% | 11.5만 |
|---|
| 2025.10.24 | ₩42,256 | ₩42,846 | ₩41,330 | ₩41,478 | -1.84% | 12.3만 |
|---|
| 2025.10.23 | ₩40,029 | ₩42,189 | ₩38,540 | ₩42,054 | +5.06% | 21.5만 |
|---|
| 2025.10.22 | ₩38,231 | ₩39,439 | ₩38,231 | ₩39,318 | +2.84% | 11.2만 |
|---|
| 2025.10.21 | ₩38,486 | ₩38,634 | ₩37,601 | ₩38,204 | -0.73% | 7.7만 |
|---|
| 2025.10.20 | ₩36,702 | ₩38,406 | ₩36,702 | ₩38,111 | +3.84% | 10.9만 |
|---|
| 2025.10.17 | ₩36,930 | ₩37,158 | ₩35,897 | ₩35,911 | -2.76% | 10.9만 |
|---|
| 2025.10.16 | ₩37,037 | ₩37,172 | ₩35,951 | ₩36,944 | -0.25% | 8.5만 |
|---|
| 2025.10.15 | ₩36,219 | ₩36,890 | ₩35,763 | ₩36,662 | +1.22% | 7만 |
|---|
| 2025.10.14 | ₩35,280 | ₩36,447 | ₩35,280 | ₩35,736 | +1.29% | 8.7만 |
|---|
| 2025.10.13 | ₩34,542 | ₩36,125 | ₩34,462 | ₩36,005 | +4.23% | 8.6만 |
|---|
| 2025.10.10 | ₩34,408 | ₩35,455 | ₩33,858 | ₩33,885 | -1.52% | 9.4만 |
|---|