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 | ₩113,884 | ₩115,801 | ₩113,334 | ₩113,468 | -0.37% | 14.3만 |
| 2026.10.08 | ₩111,671 | ₩113,401 | ₩110,370 | ₩113,146 | +1.32% | 13만 |
| 2026.10.07 | ₩112,020 | ₩115,238 | ₩108,707 | ₩110,370 | -1.47% | 17만 |
| 2026.10.06 | ₩116,673 | ₩119,154 | ₩111,309 | ₩113,227 | -2.95% | 23.2만 |
| 2026.10.05 | ₩111,671 | ₩120,602 | ₩111,671 | ₩117,169 | +4.92% | 25.9만 |
| 2026.10.02 | ₩109,606 | ₩112,020 | ₩109,606 | ₩111,497 | +1.73% | 14.3만 |
| 2026.10.01 | ₩108,198 | ₩111,175 | ₩107,312 | ₩110,370 | +2.01% | 27.9만 |
| 2026.09.30 | ₩107,849 | ₩109,552 | ₩107,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,560 |
| +0.66% |
| 17.6만 |
| 2026.09.29 | ₩109,378 | ₩113,656 | ₩106,575 | ₩107,916 | -1.34% | 12.9만 |
|---|
| 2026.09.28 | ₩112,610 | ₩113,910 | ₩110,652 | ₩111,295 | -1.17% | 10.5만 |
|---|
| 2026.09.25 | ₩111,604 | ₩114,393 | ₩110,008 | ₩111,081 | -0.47% | 15.8만 |
|---|
| 2026.09.24 | ₩111,282 | ₩112,891 | ₩110,075 | ₩112,167 | +0.80% | 20.2만 |
|---|
| 2026.09.23 | ₩108,694 | ₩110,893 | ₩108,130 | ₩110,880 | +2.01% | 12.4만 |
|---|
| 2026.09.22 | ₩106,789 | ₩111,309 | ₩105,019 | ₩108,560 | +1.66% | 16.7만 |
|---|
| 2026.09.21 | ₩110,746 | ₩110,746 | ₩108,318 | ₩108,439 | -2.08% | 18.8만 |
|---|
| 2026.09.18 | ₩111,751 | ₩111,751 | ₩108,895 | ₩110,075 | -1.50% | 37.2만 |
|---|
| 2026.09.17 | ₩110,477 | ₩112,918 | ₩109,592 | ₩110,357 | -0.11% | 11.9만 |
|---|
| 2026.09.16 | ₩109,968 | ₩111,309 | ₩105,918 | ₩109,458 | -0.46% | 16.1만 |
|---|
| 2026.09.15 | ₩110,759 | ₩111,389 | ₩107,634 | ₩109,874 | -0.80% | 15.7만 |
|---|
| 2026.09.14 | ₩109,485 | ₩110,987 | ₩106,038 | ₩108,211 | -1.16% | 18.4만 |
|---|
| 2026.09.11 | ₩109,968 | ₩112,851 | ₩107,983 | ₩111,336 | +1.24% | 17만 |
|---|
| 2026.09.10 | ₩109,257 | ₩110,625 | ₩105,703 | ₩108,573 | -0.63% | 21.1만 |
|---|
| 2026.09.09 | ₩108,560 | ₩112,650 | ₩107,540 | ₩107,581 | -0.90% | 23.3만 |
|---|
| 2026.09.08 | ₩108,613 | ₩110,893 | ₩107,031 | ₩107,098 | -1.40% | 18만 |
|---|
| 2026.09.04 | ₩108,774 | ₩109,968 | ₩103,396 | ₩107,675 | -1.01% | 26.9만 |
|---|
| 2026.09.03 | ₩110,370 | ₩112,864 | ₩108,251 | ₩109,793 | -0.52% | 13.9만 |
|---|
| 2026.09.02 | ₩109,740 | ₩112,650 | ₩108,385 | ₩110,263 | +0.48% | 23.3만 |
|---|
| 2026.09.01 | ₩110,129 | ₩111,671 | ₩109,150 | ₩110,303 | +0.16% | 20.3만 |
|---|
| 2026.08.31 | ₩107,956 | ₩109,981 | ₩107,058 | ₩109,928 | +1.83% | 24.4만 |
|---|
| 2026.08.28 | ₩106,977 | ₩109,874 | ₩105,676 | ₩108,104 | +1.05% | 16.7만 |
|---|
| 2026.08.27 | ₩101,532 | ₩108,600 | ₩99,588 | ₩106,991 | +5.38% | 18만 |
|---|
| 2026.08.26 | ₩101,626 | ₩103,571 | ₩99,843 | ₩101,385 | -0.24% | 20.5만 |
|---|
| 2026.08.25 | ₩103,517 | ₩104,013 | ₩101,908 | ₩102,659 | -0.83% | 12.9만 |
|---|
| 2026.08.24 | ₩103,705 | ₩104,751 | ₩100,795 | ₩101,988 | -1.66% | 15.9만 |
|---|
| 2026.08.21 | ₩106,816 | ₩108,761 | ₩103,692 | ₩103,826 | -2.80% | 20.5만 |
|---|
| 2026.08.20 | ₩110,799 | ₩112,462 | ₩103,906 | ₩105,408 | -4.87% | 17.8만 |
|---|
| 2026.08.19 | ₩112,851 | ₩113,240 | ₩108,318 | ₩109,190 | -3.24% | 15만 |
|---|
| 2026.08.18 | ₩115,989 | ₩117,236 | ₩110,504 | ₩110,652 | -4.60% | 13.3만 |
|---|
| 2026.08.17 | ₩114,661 | ₩116,794 | ₩112,181 | ₩115,748 | +0.95% | 16.5만 |
|---|
| 2026.08.14 | ₩112,033 | ₩115,667 | ₩111,751 | ₩114,474 | +2.18% | 15.8만 |
|---|
| 2026.08.13 | ₩109,928 | ₩113,991 | ₩109,418 | ₩110,531 | +0.55% | 21.9만 |
|---|
| 2026.08.12 | ₩112,207 | ₩113,656 | ₩109,472 | ₩111,121 | -0.97% | 17.8만 |
|---|
| 2026.08.11 | ₩106,481 | ₩111,550 | ₩105,556 | ₩111,403 | +4.62% | 22.9만 |
|---|
| 2026.08.10 | ₩100,983 | ₩106,508 | ₩100,983 | ₩105,167 | +4.14% | 18만 |
|---|
| 2026.08.07 | ₩99,883 | ₩102,914 | ₩98,971 | ₩99,548 | -0.34% | 24.3만 |
|---|
| 2026.08.06 | ₩103,316 | ₩103,946 | ₩100,057 | ₩100,889 | -2.35% | 23.7만 |
|---|
| 2026.08.05 | ₩99,642 | ₩101,774 | ₩96,128 | ₩101,278 | +1.64% | 32.5만 |
|---|
| 2026.08.04 | ₩92,574 | ₩100,272 | ₩91,863 | ₩99,642 | +7.63% | 43.1만 |
|---|
| 2026.08.03 | ₩84,152 | ₩96,195 | ₩84,005 | ₩94,344 | +12.11% | 49.4만 |
|---|
| 2026.07.31 | ₩82,369 | ₩86,633 | ₩75,489 | ₩84,045 | +2.04% | 37.9만 |
|---|
| 2026.07.30 | ₩68,421 | ₩70,353 | ₩67,469 | ₩68,971 | +0.80% | 14.1만 |
|---|
| 2026.07.29 | ₩71,787 | ₩72,673 | ₩67,416 | ₩68,542 | -4.52% | 20.5만 |
|---|
| 2026.07.28 | ₩75,274 | ₩76,709 | ₩70,151 | ₩70,339 | -6.56% | 16.2만 |
|---|
| 2026.07.27 | ₩77,621 | ₩78,332 | ₩75,556 | ₩75,905 | -2.21% | 12.4만 |
|---|
| 2026.07.24 | ₩77,795 | ₩78,949 | ₩76,669 | ₩77,594 | -0.26% | 8.3만 |
|---|
| 2026.07.23 | ₩78,171 | ₩79,941 | ₩74,604 | ₩77,179 | -1.27% | 16.1만 |
|---|
| 2026.07.22 | ₩77,058 | ₩79,043 | ₩76,991 | ₩77,527 | +0.61% | 18.7만 |
|---|
| 2026.07.21 | ₩71,479 | ₩77,085 | ₩71,077 | ₩76,816 | +7.47% | 19.3만 |
|---|
| 2026.07.20 | ₩69,789 | ₩72,418 | ₩69,789 | ₩70,862 | +1.54% | 15만 |
|---|
| 2026.07.17 | ₩69,897 | ₩71,144 | ₩68,663 | ₩70,326 | +0.61% | 8.1만 |
|---|
| 2026.07.16 | ₩70,044 | ₩71,761 | ₩69,266 | ₩69,937 | -0.15% | 11.4만 |
|---|
| 2026.07.15 | ₩70,379 | ₩70,554 | ₩67,644 | ₩70,527 | +0.21% | 14만 |
|---|
| 2026.07.14 | ₩68,931 | ₩70,379 | ₩68,582 | ₩70,057 | +1.63% | 15.7만 |
|---|
| 2026.07.13 | ₩67,375 | ₩68,529 | ₩66,879 | ₩67,831 | +0.68% | 9.1만 |
|---|
| 2026.07.10 | ₩65,042 | ₩66,638 | ₩64,733 | ₩66,611 | +2.41% | 10만 |
|---|
| 2026.07.09 | ₩65,632 | ₩65,632 | ₩64,076 | ₩65,163 | -0.72% | 14.9만 |
|---|
| 2026.07.08 | ₩64,358 | ₩66,812 | ₩64,210 | ₩65,994 | +2.54% | 14.4만 |
|---|
| 2026.07.07 | ₩63,352 | ₩64,277 | ₩62,722 | ₩63,674 | +0.51% | 15.9만 |
|---|
| 2026.07.06 | ₩62,843 | ₩64,251 | ₩62,373 | ₩62,427 | -0.66% | 26.3만 |
|---|
| 2026.07.02 | ₩65,350 | ₩66,222 | ₩62,682 | ₩63,003 | -3.59% | 12.9만 |
|---|
| 2026.07.01 | ₩66,960 | ₩67,590 | ₩65,377 | ₩65,605 | -2.02% | 11.9만 |
|---|
| 2026.06.30 | ₩67,241 | ₩67,925 | ₩65,900 | ₩67,362 | +0.18% | 11.8만 |
|---|
| 2026.06.29 | ₩68,395 | ₩68,395 | ₩66,209 | ₩67,054 | -1.96% | 12만 |
|---|
| 2026.06.26 | ₩66,222 | ₩68,006 | ₩65,739 | ₩67,885 | +2.51% | 44.8만 |
|---|
| 2026.06.25 | ₩64,814 | ₩67,711 | ₩63,714 | ₩66,423 | +2.48% | 15.7만 |
|---|
| 2026.06.24 | ₩66,249 | ₩66,839 | ₩63,580 | ₩65,122 | -1.70% | 26.7만 |
|---|
| 2026.06.23 | ₩67,590 | ₩69,119 | ₩67,188 | ₩67,362 | -0.34% | 14.4만 |
|---|
| 2026.06.22 | ₩69,226 | ₩70,044 | ₩66,705 | ₩68,837 | -0.56% | 20.3만 |
|---|
| 2026.06.18 | ₩67,402 | ₩69,400 | ₩65,297 | ₩69,092 | +2.51% | 60.4만 |
|---|
| 2026.06.17 | ₩68,046 | ₩69,749 | ₩63,285 | ₩68,059 | +0.02% | 21.2만 |
|---|
| 2026.06.16 | ₩68,328 | ₩68,328 | ₩66,772 | ₩67,509 | -1.20% | 22.5만 |
|---|
| 2026.06.15 | ₩69,400 | ₩70,782 | ₩68,046 | ₩68,716 | -0.99% | 19.1만 |
|---|
| 2026.06.12 | ₩69,642 | ₩72,069 | ₩68,743 | ₩71,023 | +1.98% | 11.4만 |
|---|
| 2026.06.11 | ₩70,969 | ₩70,969 | ₩68,891 | ₩70,259 | -1.00% | 12.5만 |
|---|
| 2026.06.10 | ₩70,862 | ₩71,680 | ₩69,548 | ₩69,561 | -1.84% | 9만 |
|---|
| 2026.06.09 | ₩70,795 | ₩70,795 | ₩68,328 | ₩69,977 | -1.16% | 11.9만 |
|---|
| 2026.06.08 | ₩68,810 | ₩71,238 | ₩68,810 | ₩70,446 | +2.38% | 9.5만 |
|---|
| 2026.06.05 | ₩71,627 | ₩71,627 | ₩66,986 | ₩67,603 | -5.62% | 9.9만 |
|---|
| 2026.06.04 | ₩69,320 | ₩71,948 | ₩69,320 | ₩71,935 | +3.77% | 12.3만 |
|---|
| 2026.06.03 | ₩70,728 | ₩71,546 | ₩69,079 | ₩69,964 | -1.08% | 10.9만 |
|---|
| 2026.06.02 | ₩68,234 | ₩71,023 | ₩66,061 | ₩70,701 | +3.62% | 12.5만 |
|---|
| 2026.06.01 | ₩67,670 | ₩68,931 | ₩65,672 | ₩67,965 | +0.44% | 25만 |
|---|
| 2026.05.29 | ₩67,791 | ₩69,065 | ₩66,450 | ₩67,349 | -0.65% | 24.3만 |
|---|
| 2026.05.28 | ₩72,552 | ₩72,847 | ₩65,525 | ₩68,100 | -6.14% | 24만 |
|---|
| 2026.05.27 | ₩74,872 | ₩75,556 | ₩71,332 | ₩71,935 | -3.92% | 13.7만 |
|---|
| 2026.05.26 | ₩76,589 | ₩79,123 | ₩75,194 | ₩75,757 | -1.09% | 14.5만 |
|---|
| 2026.05.22 | ₩78,091 | ₩78,117 | ₩74,577 | ₩76,575 | -1.94% | 11.9만 |
|---|
| 2026.05.21 | ₩77,567 | ₩78,667 | ₩75,180 | ₩78,453 | +1.14% | 16.9만 |
|---|
| 2026.05.20 | ₩77,205 | ₩78,788 | ₩76,092 | ₩76,441 | -0.99% | 12.3만 |
|---|
| 2026.05.19 | ₩77,943 | ₩78,318 | ₩76,267 | ₩77,058 | -1.14% | 10.2만 |
|---|
| 2026.05.18 | ₩75,127 | ₩77,876 | ₩74,175 | ₩77,836 | +3.61% | 12.7만 |
|---|
| 2026.05.15 | ₩74,510 | ₩75,784 | ₩72,901 | ₩75,596 | +1.46% | 17.7만 |
|---|
| 2026.05.14 | ₩74,765 | ₩76,226 | ₩74,443 | ₩75,221 | +0.61% | 12.7만 |
|---|
| 2026.05.13 | ₩74,671 | ₩75,408 | ₩72,954 | ₩74,966 | +0.40% | 16.5만 |
|---|
| 2026.05.12 | ₩75,636 | ₩75,851 | ₩73,303 | ₩74,550 | -1.44% | 13.1만 |
|---|
| 2026.05.11 | ₩72,646 | ₩76,441 | ₩72,646 | ₩75,221 | +3.54% | 13.8만 |
|---|
| 2026.05.08 | ₩73,893 | ₩74,751 | ₩71,774 | ₩72,029 | -2.52% | 11.9만 |
|---|
| 2026.05.07 | ₩74,014 | ₩75,194 | ₩71,774 | ₩72,981 | -1.40% | 16.6만 |
|---|
| 2026.05.06 | ₩77,393 | ₩78,372 | ₩74,403 | ₩75,167 | -2.88% | 20.7만 |
|---|
| 2026.05.05 | ₩80,478 | ₩82,664 | ₩76,361 | ₩79,472 | -1.25% | 19.8만 |
|---|
| 2026.05.04 | ₩78,399 | ₩83,146 | ₩77,112 | ₩79,834 | +1.83% | 24.9만 |
|---|
| 2026.05.01 | ₩84,903 | ₩84,903 | ₩70,567 | ₩78,774 | -7.22% | 45.1만 |
|---|
| 2026.04.30 | ₩85,265 | ₩86,231 | ₩83,146 | ₩84,313 | -1.12% | 14.3만 |
|---|
| 2026.04.29 | ₩86,325 | ₩87,491 | ₩85,265 | ₩86,553 | +0.26% | 14.5만 |
|---|
| 2026.04.28 | ₩85,426 | ₩85,748 | ₩83,817 | ₩85,305 | -0.14% | 9.8만 |
|---|
| 2026.04.27 | ₩84,487 | ₩87,746 | ₩84,085 | ₩85,037 | +0.65% | 15.9만 |
|---|
| 2026.04.24 | ₩80,558 | ₩83,401 | ₩79,794 | ₩83,052 | +3.10% | 9.1만 |
|---|
| 2026.04.23 | ₩80,357 | ₩83,146 | ₩80,357 | ₩81,376 | +1.27% | 12.7만 |
|---|
| 2026.04.22 | ₩77,138 | ₩79,981 | ₩77,085 | ₩79,794 | +3.44% | 11만 |
|---|
| 2026.04.21 | ₩74,604 | ₩77,125 | ₩73,625 | ₩77,085 | +3.33% | 12.7만 |
|---|
| 2026.04.20 | ₩75,355 | ₩76,428 | ₩73,236 | ₩73,531 | -2.42% | 15.3만 |
|---|
| 2026.04.17 | ₩78,600 | ₩78,654 | ₩74,268 | ₩75,221 | -4.30% | 25만 |
|---|
| 2026.04.16 | ₩78,386 | ₩80,880 | ₩78,386 | ₩80,719 | +2.98% | 14.4만 |
|---|
| 2026.04.15 | ₩78,251 | ₩80,665 | ₩77,822 | ₩78,962 | +0.91% | 10.9만 |
|---|
| 2026.04.14 | ₩82,033 | ₩82,355 | ₩78,842 | ₩79,257 | -3.38% | 13.5만 |
|---|
| 2026.04.13 | ₩81,215 | ₩83,790 | ₩81,215 | ₩82,449 | +1.52% | 13.4만 |
|---|
| 2026.04.10 | ₩79,928 | ₩81,403 | ₩79,566 | ₩80,612 | +0.86% | 9.2만 |
|---|
| 2026.04.09 | ₩80,156 | ₩82,234 | ₩78,453 | ₩80,303 | +0.18% | 18.4만 |
|---|
| 2026.04.08 | ₩77,795 | ₩80,987 | ₩75,770 | ₩80,183 | +3.07% | 19.2만 |
|---|
| 2026.04.07 | ₩79,512 | ₩82,342 | ₩79,499 | ₩80,035 | +0.66% | 17.5만 |
|---|
| 2026.04.06 | ₩77,863 | ₩79,727 | ₩77,487 | ₩79,311 | +1.86% | 9.4만 |
|---|
| 2026.04.02 | ₩77,581 | ₩80,960 | ₩77,581 | ₩79,096 | +1.95% | 10.6만 |
|---|
| 2026.04.01 | ₩78,935 | ₩80,786 | ₩76,736 | ₩77,970 | -1.22% | 26.9만 |
|---|
| 2026.03.31 | ₩78,265 | ₩80,853 | ₩77,876 | ₩78,667 | +0.51% | 26.4만 |
|---|
| 2026.03.30 | ₩83,830 | ₩84,340 | ₩76,119 | ₩76,669 | -8.54% | 21.5만 |
|---|
| 2026.03.27 | ₩80,062 | ₩83,401 | ₩80,062 | ₩83,039 | +3.72% | 20.9만 |
|---|
| 2026.03.26 | ₩82,449 | ₩83,401 | ₩80,665 | ₩80,840 | -1.95% | 18.9만 |
|---|
| 2026.03.25 | ₩80,183 | ₩82,972 | ₩79,271 | ₩82,838 | +3.31% | 16.9만 |
|---|
| 2026.03.24 | ₩78,748 | ₩82,167 | ₩78,748 | ₩81,309 | +3.25% | 17만 |
|---|
| 2026.03.23 | ₩75,207 | ₩79,472 | ₩74,751 | ₩79,244 | +5.37% | 26.1만 |
|---|
| 2026.03.20 | ₩78,372 | ₩78,533 | ₩74,429 | ₩75,489 | -3.68% | 42.2만 |
|---|
| 2026.03.19 | ₩75,730 | ₩79,365 | ₩75,717 | ₩77,635 | +2.51% | 22.1만 |
|---|
| 2026.03.18 | ₩77,621 | ₩79,069 | ₩75,931 | ₩75,931 | -2.18% | 17.1만 |
|---|
| 2026.03.17 | ₩75,274 | ₩78,989 | ₩74,470 | ₩77,849 | +3.42% | 20.1만 |
|---|
| 2026.03.16 | ₩73,719 | ₩76,106 | ₩72,807 | ₩74,027 | +0.42% | 15.3만 |
|---|
| 2026.03.13 | ₩73,759 | ₩73,826 | ₩71,667 | ₩72,807 | -1.29% | 15만 |
|---|
| 2026.03.12 | ₩76,347 | ₩77,138 | ₩71,922 | ₩73,786 | -3.35% | 19.9만 |
|---|
| 2026.03.11 | ₩76,039 | ₩78,842 | ₩74,577 | ₩77,514 | +1.94% | 21.3만 |
|---|
| 2026.03.10 | ₩77,541 | ₩80,129 | ₩76,884 | ₩77,152 | -0.50% | 20.1만 |
|---|
| 2026.03.09 | ₩76,133 | ₩79,069 | ₩73,786 | ₩77,112 | +1.29% | 26.3만 |
|---|
| 2026.03.06 | ₩76,642 | ₩78,225 | ₩76,119 | ₩76,669 | +0.03% | 17.1만 |
|---|
| 2026.03.05 | ₩78,587 | ₩78,600 | ₩76,106 | ₩77,380 | -1.54% | 17만 |
|---|
| 2026.03.04 | ₩78,949 | ₩80,934 | ₩78,292 | ₩78,976 | +0.03% | 20.8만 |
|---|
| 2026.03.03 | ₩79,096 | ₩80,303 | ₩74,550 | ₩78,721 | -0.47% | 27.9만 |
|---|
| 2026.03.02 | ₩79,794 | ₩81,095 | ₩76,253 | ₩80,732 | +1.18% | 30.2만 |
|---|
| 2026.02.27 | ₩78,868 | ₩79,820 | ₩76,065 | ₩77,822 | -1.33% | 28.1만 |
|---|
| 2026.02.26 | ₩77,916 | ₩79,016 | ₩75,382 | ₩78,265 | +0.45% | 31.2만 |
|---|
| 2026.02.25 | ₩84,072 | ₩85,265 | ₩77,782 | ₩79,123 | -5.89% | 42.1만 |
|---|
| 2026.02.24 | ₩78,533 | ₩83,911 | ₩78,050 | ₩83,213 | +5.96% | 56.5만 |
|---|
| 2026.02.23 | ₩78,198 | ₩84,125 | ₩77,581 | ₩78,587 | +0.50% | 54.7만 |
|---|
| 2026.02.20 | ₩74,040 | ₩78,855 | ₩71,318 | ₩77,594 | +4.80% | 76.5만 |
|---|
| 2026.02.19 | ₩70,071 | ₩71,747 | ₩68,381 | ₩71,117 | +1.49% | 40.9만 |
|---|
| 2026.02.18 | ₩69,199 | ₩71,224 | ₩68,435 | ₩69,843 | +0.93% | 29.1만 |
|---|
| 2026.02.17 | ₩67,375 | ₩68,287 | ₩65,552 | ₩67,845 | +0.70% | 18.5만 |
|---|
| 2026.02.13 | ₩65,042 | ₩68,059 | ₩65,042 | ₩67,322 | +3.51% | 22만 |
|---|
| 2026.02.12 | ₩66,048 | ₩66,785 | ₩63,594 | ₩65,149 | -1.36% | 18.6만 |
|---|
| 2026.02.11 | ₩63,795 | ₩66,678 | ₩63,567 | ₩65,940 | +3.36% | 30.9만 |
|---|
| 2026.02.10 | ₩64,707 | ₩64,774 | ₩61,944 | ₩63,164 | -2.38% | 15만 |
|---|
| 2026.02.09 | ₩63,701 | ₩65,887 | ₩63,406 | ₩64,707 | +1.58% | 24.3만 |
|---|
| 2026.02.06 | ₩61,515 | ₩65,055 | ₩61,515 | ₩64,345 | +4.60% | 33만 |
|---|
| 2026.02.05 | ₩61,944 | ₩63,218 | ₩59,570 | ₩61,046 | -1.45% | 21.3만 |
|---|
| 2026.02.04 | ₩63,580 | ₩65,270 | ₩61,528 | ₩62,977 | -0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩62,024 | ₩63,419 | ₩61,408 | ₩63,138 | +1.79% | 30.6만 |
|---|
| 2026.02.02 | ₩59,248 | ₩62,024 | ₩58,779 | ₩61,273 | +3.42% | 18.9만 |
|---|
| 2026.01.30 | ₩59,839 | ₩61,354 | ₩59,262 | ₩60,670 | +1.39% | 15.6만 |
|---|
| 2026.01.29 | ₩60,013 | ₩62,092 | ₩59,222 | ₩60,469 | +0.76% | 16.5만 |
|---|
| 2026.01.28 | ₩60,576 | ₩61,783 | ₩58,216 | ₩58,471 | -3.48% | 19.9만 |
|---|
| 2026.01.27 | ₩58,337 | ₩61,609 | ₩58,109 | ₩60,630 | +3.93% | 36.2만 |
|---|
| 2026.01.26 | ₩59,865 | ₩59,865 | ₩57,921 | ₩58,109 | -2.93% | 26.3만 |
|---|
| 2026.01.23 | ₩58,323 | ₩61,220 | ₩58,095 | ₩58,497 | +0.30% | 50.4만 |
|---|
| 2026.01.22 | ₩57,344 | ₩58,967 | ₩56,325 | ₩58,310 | +1.68% | 22.4만 |
|---|
| 2026.01.21 | ₩56,298 | ₩58,283 | ₩55,105 | ₩57,223 | +1.64% | 19만 |
|---|
| 2026.01.20 | ₩56,191 | ₩57,116 | ₩54,059 | ₩54,649 | -2.74% | 15.1만 |
|---|
| 2026.01.16 | ₩55,386 | ₩56,365 | ₩54,514 | ₩56,191 | +1.45% | 16.4만 |
|---|
| 2026.01.15 | ₩55,011 | ₩56,137 | ₩53,643 | ₩54,716 | -0.54% | 16.9만 |
|---|
| 2026.01.14 | ₩55,359 | ₩56,325 | ₩54,354 | ₩55,185 | -0.31% | 14만 |
|---|
| 2026.01.13 | ₩53,629 | ₩55,413 | ₩52,315 | ₩54,649 | +1.90% | 25.3만 |
|---|
| 2026.01.12 | ₩53,428 | ₩53,629 | ₩52,637 | ₩52,838 | -1.10% | 9.2만 |
|---|
| 2026.01.09 | ₩52,892 | ₩53,401 | ₩52,034 | ₩52,959 | +0.13% | 7.4만 |
|---|
| 2026.01.08 | ₩51,443 | ₩53,415 | ₩51,296 | ₩52,986 | +3.00% | 13.5만 |
|---|
| 2026.01.07 | ₩52,516 | ₩52,516 | ₩50,894 | ₩51,296 | -2.32% | 7.4만 |
|---|
| 2026.01.06 | ₩52,972 | ₩53,187 | ₩51,376 | ₩52,355 | -1.16% | 13.1만 |
|---|
| 2026.01.05 | ₩51,980 | ₩53,442 | ₩51,095 | ₩52,986 | +1.93% | 17.4만 |
|---|
| 2026.01.02 | ₩49,418 | ₩51,846 | ₩47,876 | ₩51,309 | +3.83% | 7.9만 |
|---|
| 2025.12.31 | ₩50,062 | ₩51,470 | ₩49,365 | ₩49,553 | -1.02% | 16.6만 |
|---|
| 2025.12.30 | ₩49,754 | ₩51,041 | ₩49,150 | ₩50,143 | +0.78% | 9.1만 |
|---|
| 2025.12.29 | ₩49,472 | ₩50,612 | ₩49,271 | ₩49,660 | +0.38% | 7.5만 |
|---|
| 2025.12.26 | ₩49,472 | ₩50,277 | ₩48,909 | ₩49,284 | -0.38% | 8.2만 |
|---|
| 2025.12.24 | ₩49,781 | ₩51,564 | ₩48,949 | ₩49,713 | -0.13% | 10.7만 |
|---|
| 2025.12.23 | ₩48,641 | ₩49,995 | ₩47,608 | ₩49,499 | +1.76% | 9.4만 |
|---|
| 2025.12.22 | ₩48,279 | ₩49,284 | ₩48,064 | ₩48,788 | +1.06% | 12.7만 |
|---|
| 2025.12.19 | ₩47,930 | ₩49,512 | ₩46,937 | ₩47,849 | -0.17% | 34.1만 |
|---|
| 2025.12.18 | ₩48,869 | ₩50,236 | ₩47,085 | ₩47,528 | -2.74% | 20.9만 |
|---|
| 2025.12.17 | ₩44,577 | ₩48,802 | ₩44,577 | ₩48,386 | +8.54% | 15.3만 |
|---|
| 2025.12.16 | ₩45,623 | ₩46,924 | ₩42,954 | ₩44,027 | -3.50% | 14.9만 |
|---|
| 2025.12.15 | ₩46,374 | ₩46,790 | ₩45,409 | ₩46,240 | -0.29% | 9.6만 |
|---|
| 2025.12.12 | ₩47,742 | ₩47,809 | ₩46,039 | ₩46,307 | -3.01% | 8.6만 |
|---|
| 2025.12.11 | ₩46,857 | ₩48,144 | ₩46,026 | ₩47,554 | +1.49% | 10.9만 |
|---|
| 2025.12.10 | ₩46,817 | ₩48,279 | ₩45,878 | ₩46,897 | +0.17% | 11.7만 |
|---|
| 2025.12.09 | ₩46,347 | ₩48,547 | ₩46,347 | ₩47,340 | +2.14% | 17.4만 |
|---|
| 2025.12.08 | ₩47,259 | ₩48,279 | ₩45,730 | ₩46,240 | -2.16% | 12만 |
|---|
| 2025.12.05 | ₩46,870 | ₩48,788 | ₩46,481 | ₩47,259 | +0.83% | 11.1만 |
|---|
| 2025.12.04 | ₩45,395 | ₩47,460 | ₩45,395 | ₩46,589 | +2.63% | 8.9만 |
|---|
| 2025.12.03 | ₩43,303 | ₩45,811 | ₩42,928 | ₩45,744 | +5.64% | 8.8만 |
|---|
| 2025.12.02 | ₩43,571 | ₩43,933 | ₩42,096 | ₩42,753 | -1.88% | 6.4만 |
|---|
| 2025.12.01 | ₩41,882 | ₩44,068 | ₩41,882 | ₩43,504 | +3.87% | 14.5만 |
|---|
| 2025.11.28 | ₩40,903 | ₩42,150 | ₩40,728 | ₩42,110 | +2.95% | 6만 |
|---|
| 2025.11.26 | ₩40,487 | ₩41,238 | ₩40,326 | ₩40,876 | +0.96% | 6만 |
|---|
| 2025.11.25 | ₩41,171 | ₩41,680 | ₩40,246 | ₩40,661 | -1.24% | 7.4만 |
|---|
| 2025.11.24 | ₩40,246 | ₩41,265 | ₩39,924 | ₩40,889 | +1.60% | 9만 |
|---|
| 2025.11.21 | ₩39,508 | ₩40,594 | ₩38,462 | ₩40,246 | +1.87% | 6.7만 |
|---|
| 2025.11.20 | ₩40,661 | ₩42,257 | ₩39,427 | ₩39,629 | -2.54% | 8.9만 |
|---|
| 2025.11.19 | ₩40,420 | ₩41,332 | ₩39,964 | ₩39,977 | -1.09% | 7.6만 |
|---|
| 2025.11.18 | ₩39,870 | ₩41,023 | ₩39,642 | ₩40,889 | +2.56% | 5.7만 |
|---|
| 2025.11.17 | ₩40,554 | ₩41,493 | ₩40,111 | ₩40,205 | -0.86% | 8만 |
|---|
| 2025.11.14 | ₩39,052 | ₩41,520 | ₩38,851 | ₩40,460 | +3.61% | 7.5만 |
|---|
| 2025.11.13 | ₩39,307 | ₩39,669 | ₩38,489 | ₩39,535 | +0.58% | 8.9만 |
|---|
| 2025.11.12 | ₩41,359 | ₩41,989 | ₩38,931 | ₩38,958 | -5.80% | 8만 |
|---|
| 2025.11.11 | ₩39,655 | ₩41,815 | ₩39,655 | ₩41,774 | +5.34% | 7.8만 |
|---|
| 2025.11.10 | ₩38,596 | ₩39,763 | ₩38,220 | ₩39,588 | +2.57% | 10.4만 |
|---|
| 2025.11.07 | ₩38,542 | ₩38,676 | ₩37,550 | ₩38,408 | -0.35% | 12.5만 |
|---|
| 2025.11.06 | ₩38,650 | ₩39,280 | ₩38,127 | ₩38,542 | -0.28% | 10.9만 |
|---|
| 2025.11.05 | ₩37,925 | ₩39,039 | ₩37,885 | ₩38,945 | +2.69% | 13만 |
|---|
| 2025.11.04 | ₩37,925 | ₩38,381 | ₩36,611 | ₩37,537 | -1.03% | 15.9만 |
|---|
| 2025.11.03 | ₩35,659 | ₩39,588 | ₩35,646 | ₩38,703 | +8.54% | 21.1만 |
|---|
| 2025.10.31 | ₩41,908 | ₩41,908 | ₩34,868 | ₩35,914 | -14.30% | 31.5만 |
|---|
| 2025.10.30 | ₩42,740 | ₩43,504 | ₩42,686 | ₩43,209 | +1.10% | 9.7만 |
|---|
| 2025.10.29 | ₩42,512 | ₩44,336 | ₩42,043 | ₩43,075 | +1.32% | 16.5만 |
|---|
| 2025.10.28 | ₩41,493 | ₩42,606 | ₩40,769 | ₩42,378 | +2.13% | 10.5만 |
|---|
| 2025.10.27 | ₩41,573 | ₩42,418 | ₩41,171 | ₩41,560 | -0.03% | 11.5만 |
|---|
| 2025.10.24 | ₩42,244 | ₩42,834 | ₩41,318 | ₩41,466 | -1.84% | 12.3만 |
|---|
| 2025.10.23 | ₩40,018 | ₩42,177 | ₩38,529 | ₩42,043 | +5.06% | 21.5만 |
|---|
| 2025.10.22 | ₩38,220 | ₩39,427 | ₩38,220 | ₩39,307 | +2.84% | 11.2만 |
|---|
| 2025.10.21 | ₩38,475 | ₩38,623 | ₩37,590 | ₩38,194 | -0.73% | 7.7만 |
|---|
| 2025.10.20 | ₩36,692 | ₩38,395 | ₩36,692 | ₩38,100 | +3.84% | 10.9만 |
|---|
| 2025.10.17 | ₩36,920 | ₩37,148 | ₩35,887 | ₩35,900 | -2.76% | 10.9만 |
|---|
| 2025.10.16 | ₩37,027 | ₩37,161 | ₩35,941 | ₩36,933 | -0.25% | 8.5만 |
|---|
| 2025.10.15 | ₩36,209 | ₩36,879 | ₩35,753 | ₩36,651 | +1.22% | 7만 |
|---|
| 2025.10.14 | ₩35,270 | ₩36,437 | ₩35,270 | ₩35,726 | +1.29% | 8.7만 |
|---|
| 2025.10.13 | ₩34,533 | ₩36,115 | ₩34,452 | ₩35,994 | +4.23% | 8.6만 |
|---|
| 2025.10.10 | ₩34,398 | ₩35,444 | ₩33,849 | ₩33,875 | -1.52% | 9.4만 |
|---|