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 | ₩113,924 | ₩115,842 | ₩113,374 | ₩113,508 | -0.37% | 14.3만 |
| 2026.10.08 | ₩111,710 | ₩113,441 | ₩110,409 | ₩113,186 | +1.32% | 13만 |
| 2026.10.07 | ₩112,059 | ₩115,279 | ₩108,745 | ₩110,409 | -1.47% | 17만 |
| 2026.10.06 | ₩116,714 | ₩119,196 | ₩111,348 | ₩113,266 | -2.95% | 23.2만 |
| 2026.10.05 | ₩111,710 | ₩120,645 | ₩111,710 | ₩117,210 | +4.92% | 25.9만 |
| 2026.10.02 | ₩109,644 | ₩112,059 | ₩109,644 | ₩111,536 | +1.73% | 14.3만 |
| 2026.10.01 | ₩108,235 | ₩111,214 | ₩107,350 | ₩110,409 | +2.01% | 27.9만 |
| 2026.09.30 | ₩107,887 | ₩109,590 | ₩107,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,598 |
| +0.66% |
| 17.6만 |
| 2026.09.29 | ₩109,416 | ₩113,696 | ₩106,612 | ₩107,954 | -1.34% | 12.9만 |
|---|
| 2026.09.28 | ₩112,649 | ₩113,950 | ₩110,690 | ₩111,334 | -1.17% | 10.5만 |
|---|
| 2026.09.25 | ₩111,643 | ₩114,433 | ₩110,047 | ₩111,120 | -0.47% | 15.8만 |
|---|
| 2026.09.24 | ₩111,321 | ₩112,931 | ₩110,114 | ₩112,206 | +0.80% | 20.2만 |
|---|
| 2026.09.23 | ₩108,732 | ₩110,932 | ₩108,168 | ₩110,919 | +2.01% | 12.4만 |
|---|
| 2026.09.22 | ₩106,827 | ₩111,348 | ₩105,056 | ₩108,598 | +1.66% | 16.7만 |
|---|
| 2026.09.21 | ₩110,784 | ₩110,784 | ₩108,356 | ₩108,477 | -2.08% | 18.8만 |
|---|
| 2026.09.18 | ₩111,791 | ₩111,791 | ₩108,933 | ₩110,114 | -1.50% | 37.2만 |
|---|
| 2026.09.17 | ₩110,516 | ₩112,958 | ₩109,631 | ₩110,395 | -0.11% | 11.9만 |
|---|
| 2026.09.16 | ₩110,006 | ₩111,348 | ₩105,955 | ₩109,496 | -0.46% | 16.1만 |
|---|
| 2026.09.15 | ₩110,798 | ₩111,428 | ₩107,672 | ₩109,912 | -0.80% | 15.7만 |
|---|
| 2026.09.14 | ₩109,523 | ₩111,026 | ₩106,076 | ₩108,249 | -1.16% | 18.4만 |
|---|
| 2026.09.11 | ₩110,006 | ₩112,891 | ₩108,021 | ₩111,375 | +1.24% | 17만 |
|---|
| 2026.09.10 | ₩109,295 | ₩110,664 | ₩105,740 | ₩108,611 | -0.63% | 21.1만 |
|---|
| 2026.09.09 | ₩108,598 | ₩112,689 | ₩107,578 | ₩107,618 | -0.90% | 23.3만 |
|---|
| 2026.09.08 | ₩108,651 | ₩110,932 | ₩107,068 | ₩107,135 | -1.40% | 18만 |
|---|
| 2026.09.04 | ₩108,812 | ₩110,006 | ₩103,433 | ₩107,712 | -1.01% | 26.9만 |
|---|
| 2026.09.03 | ₩110,409 | ₩112,904 | ₩108,289 | ₩109,832 | -0.52% | 13.9만 |
|---|
| 2026.09.02 | ₩109,778 | ₩112,689 | ₩108,423 | ₩110,301 | +0.48% | 23.3만 |
|---|
| 2026.09.01 | ₩110,167 | ₩111,710 | ₩109,188 | ₩110,342 | +0.16% | 20.3만 |
|---|
| 2026.08.31 | ₩107,994 | ₩110,020 | ₩107,095 | ₩109,966 | +1.83% | 24.4만 |
|---|
| 2026.08.28 | ₩107,015 | ₩109,912 | ₩105,713 | ₩108,142 | +1.05% | 16.7만 |
|---|
| 2026.08.27 | ₩101,568 | ₩108,638 | ₩99,623 | ₩107,028 | +5.38% | 18만 |
|---|
| 2026.08.26 | ₩101,662 | ₩103,607 | ₩99,878 | ₩101,420 | -0.24% | 20.5만 |
|---|
| 2026.08.25 | ₩103,553 | ₩104,050 | ₩101,944 | ₩102,695 | -0.83% | 12.9만 |
|---|
| 2026.08.24 | ₩103,741 | ₩104,788 | ₩100,830 | ₩102,024 | -1.66% | 15.9만 |
|---|
| 2026.08.21 | ₩106,854 | ₩108,799 | ₩103,728 | ₩103,862 | -2.80% | 20.5만 |
|---|
| 2026.08.20 | ₩110,838 | ₩112,502 | ₩103,943 | ₩105,445 | -4.87% | 17.8만 |
|---|
| 2026.08.19 | ₩112,891 | ₩113,280 | ₩108,356 | ₩109,228 | -3.24% | 15만 |
|---|
| 2026.08.18 | ₩116,030 | ₩117,277 | ₩110,543 | ₩110,690 | -4.60% | 13.3만 |
|---|
| 2026.08.17 | ₩114,702 | ₩116,835 | ₩112,220 | ₩115,788 | +0.95% | 16.5만 |
|---|
| 2026.08.14 | ₩112,072 | ₩115,708 | ₩111,791 | ₩114,514 | +2.18% | 15.8만 |
|---|
| 2026.08.13 | ₩109,966 | ₩114,031 | ₩109,456 | ₩110,570 | +0.55% | 21.9만 |
|---|
| 2026.08.12 | ₩112,247 | ₩113,696 | ₩109,510 | ₩111,160 | -0.97% | 17.8만 |
|---|
| 2026.08.11 | ₩106,518 | ₩111,589 | ₩105,593 | ₩111,442 | +4.62% | 22.9만 |
|---|
| 2026.08.10 | ₩101,018 | ₩106,545 | ₩101,018 | ₩105,204 | +4.14% | 18만 |
|---|
| 2026.08.07 | ₩99,918 | ₩102,950 | ₩99,006 | ₩99,583 | -0.34% | 24.3만 |
|---|
| 2026.08.06 | ₩103,352 | ₩103,983 | ₩100,092 | ₩100,924 | -2.35% | 23.7만 |
|---|
| 2026.08.05 | ₩99,676 | ₩101,809 | ₩96,162 | ₩101,313 | +1.64% | 32.5만 |
|---|
| 2026.08.04 | ₩92,607 | ₩100,307 | ₩91,895 | ₩99,676 | +7.63% | 43.1만 |
|---|
| 2026.08.03 | ₩84,182 | ₩96,229 | ₩84,034 | ₩94,377 | +12.11% | 49.4만 |
|---|
| 2026.07.31 | ₩82,397 | ₩86,663 | ₩75,515 | ₩84,074 | +2.04% | 37.9만 |
|---|
| 2026.07.30 | ₩68,445 | ₩70,377 | ₩67,493 | ₩68,995 | +0.80% | 14.1만 |
|---|
| 2026.07.29 | ₩71,813 | ₩72,698 | ₩67,439 | ₩68,566 | -4.52% | 20.5만 |
|---|
| 2026.07.28 | ₩75,301 | ₩76,736 | ₩70,176 | ₩70,364 | -6.56% | 16.2만 |
|---|
| 2026.07.27 | ₩77,648 | ₩78,359 | ₩75,582 | ₩75,931 | -2.21% | 12.4만 |
|---|
| 2026.07.24 | ₩77,823 | ₩78,976 | ₩76,696 | ₩77,622 | -0.26% | 8.3만 |
|---|
| 2026.07.23 | ₩78,198 | ₩79,969 | ₩74,630 | ₩77,206 | -1.27% | 16.1만 |
|---|
| 2026.07.22 | ₩77,085 | ₩79,070 | ₩77,018 | ₩77,554 | +0.61% | 18.7만 |
|---|
| 2026.07.21 | ₩71,504 | ₩77,112 | ₩71,102 | ₩76,843 | +7.47% | 19.3만 |
|---|
| 2026.07.20 | ₩69,814 | ₩72,443 | ₩69,814 | ₩70,887 | +1.54% | 15만 |
|---|
| 2026.07.17 | ₩69,921 | ₩71,169 | ₩68,687 | ₩70,350 | +0.61% | 8.1만 |
|---|
| 2026.07.16 | ₩70,069 | ₩71,786 | ₩69,291 | ₩69,961 | -0.15% | 11.4만 |
|---|
| 2026.07.15 | ₩70,404 | ₩70,578 | ₩67,667 | ₩70,552 | +0.21% | 14만 |
|---|
| 2026.07.14 | ₩68,955 | ₩70,404 | ₩68,606 | ₩70,082 | +1.63% | 15.7만 |
|---|
| 2026.07.13 | ₩67,399 | ₩68,553 | ₩66,903 | ₩67,855 | +0.68% | 9.1만 |
|---|
| 2026.07.10 | ₩65,065 | ₩66,661 | ₩64,756 | ₩66,634 | +2.41% | 10만 |
|---|
| 2026.07.09 | ₩65,655 | ₩65,655 | ₩64,099 | ₩65,185 | -0.72% | 14.9만 |
|---|
| 2026.07.08 | ₩64,381 | ₩66,836 | ₩64,233 | ₩66,017 | +2.54% | 14.4만 |
|---|
| 2026.07.07 | ₩63,374 | ₩64,300 | ₩62,744 | ₩63,696 | +0.51% | 15.9만 |
|---|
| 2026.07.06 | ₩62,865 | ₩64,273 | ₩62,395 | ₩62,449 | -0.66% | 26.3만 |
|---|
| 2026.07.02 | ₩65,373 | ₩66,245 | ₩62,704 | ₩63,026 | -3.59% | 12.9만 |
|---|
| 2026.07.01 | ₩66,983 | ₩67,614 | ₩65,400 | ₩65,628 | -2.02% | 11.9만 |
|---|
| 2026.06.30 | ₩67,265 | ₩67,949 | ₩65,923 | ₩67,386 | +0.18% | 11.8만 |
|---|
| 2026.06.29 | ₩68,419 | ₩68,419 | ₩66,232 | ₩67,077 | -1.96% | 12만 |
|---|
| 2026.06.26 | ₩66,245 | ₩68,029 | ₩65,762 | ₩67,909 | +2.51% | 44.8만 |
|---|
| 2026.06.25 | ₩64,837 | ₩67,734 | ₩63,737 | ₩66,446 | +2.48% | 15.7만 |
|---|
| 2026.06.24 | ₩66,272 | ₩66,862 | ₩63,602 | ₩65,145 | -1.70% | 26.7만 |
|---|
| 2026.06.23 | ₩67,614 | ₩69,143 | ₩67,211 | ₩67,386 | -0.34% | 14.4만 |
|---|
| 2026.06.22 | ₩69,250 | ₩70,069 | ₩66,728 | ₩68,861 | -0.56% | 20.3만 |
|---|
| 2026.06.18 | ₩67,426 | ₩69,425 | ₩65,320 | ₩69,116 | +2.51% | 60.4만 |
|---|
| 2026.06.17 | ₩68,070 | ₩69,773 | ₩63,307 | ₩68,083 | +0.02% | 21.2만 |
|---|
| 2026.06.16 | ₩68,351 | ₩68,351 | ₩66,795 | ₩67,533 | -1.20% | 22.5만 |
|---|
| 2026.06.15 | ₩69,425 | ₩70,806 | ₩68,070 | ₩68,741 | -0.99% | 19.1만 |
|---|
| 2026.06.12 | ₩69,666 | ₩72,094 | ₩68,767 | ₩71,048 | +1.98% | 11.4만 |
|---|
| 2026.06.11 | ₩70,994 | ₩70,994 | ₩68,915 | ₩70,283 | -1.00% | 12.5만 |
|---|
| 2026.06.10 | ₩70,887 | ₩71,705 | ₩69,572 | ₩69,586 | -1.84% | 9만 |
|---|
| 2026.06.09 | ₩70,820 | ₩70,820 | ₩68,351 | ₩70,002 | -1.16% | 11.9만 |
|---|
| 2026.06.08 | ₩68,834 | ₩71,263 | ₩68,834 | ₩70,471 | +2.38% | 9.5만 |
|---|
| 2026.06.05 | ₩71,652 | ₩71,652 | ₩67,010 | ₩67,627 | -5.62% | 9.9만 |
|---|
| 2026.06.04 | ₩69,344 | ₩71,974 | ₩69,344 | ₩71,960 | +3.77% | 12.3만 |
|---|
| 2026.06.03 | ₩70,753 | ₩71,571 | ₩69,103 | ₩69,988 | -1.08% | 10.9만 |
|---|
| 2026.06.02 | ₩68,258 | ₩71,048 | ₩66,084 | ₩70,726 | +3.62% | 12.5만 |
|---|
| 2026.06.01 | ₩67,694 | ₩68,955 | ₩65,695 | ₩67,989 | +0.44% | 25만 |
|---|
| 2026.05.29 | ₩67,815 | ₩69,089 | ₩66,473 | ₩67,372 | -0.65% | 24.3만 |
|---|
| 2026.05.28 | ₩72,577 | ₩72,872 | ₩65,548 | ₩68,123 | -6.14% | 24만 |
|---|
| 2026.05.27 | ₩74,898 | ₩75,582 | ₩71,357 | ₩71,960 | -3.92% | 13.7만 |
|---|
| 2026.05.26 | ₩76,615 | ₩79,151 | ₩75,220 | ₩75,784 | -1.09% | 14.5만 |
|---|
| 2026.05.22 | ₩78,118 | ₩78,145 | ₩74,603 | ₩76,602 | -1.94% | 11.9만 |
|---|
| 2026.05.21 | ₩77,595 | ₩78,695 | ₩75,207 | ₩78,480 | +1.14% | 16.9만 |
|---|
| 2026.05.20 | ₩77,232 | ₩78,815 | ₩76,119 | ₩76,468 | -0.99% | 12.3만 |
|---|
| 2026.05.19 | ₩77,970 | ₩78,346 | ₩76,293 | ₩77,085 | -1.14% | 10.2만 |
|---|
| 2026.05.18 | ₩75,153 | ₩77,903 | ₩74,201 | ₩77,863 | +3.61% | 12.7만 |
|---|
| 2026.05.15 | ₩74,536 | ₩75,810 | ₩72,926 | ₩75,623 | +1.46% | 17.7만 |
|---|
| 2026.05.14 | ₩74,791 | ₩76,253 | ₩74,469 | ₩75,247 | +0.61% | 12.7만 |
|---|
| 2026.05.13 | ₩74,697 | ₩75,435 | ₩72,980 | ₩74,992 | +0.40% | 16.5만 |
|---|
| 2026.05.12 | ₩75,663 | ₩75,878 | ₩73,329 | ₩74,576 | -1.44% | 13.1만 |
|---|
| 2026.05.11 | ₩72,671 | ₩76,468 | ₩72,671 | ₩75,247 | +3.54% | 13.8만 |
|---|
| 2026.05.08 | ₩73,919 | ₩74,777 | ₩71,799 | ₩72,054 | -2.52% | 11.9만 |
|---|
| 2026.05.07 | ₩74,040 | ₩75,220 | ₩71,799 | ₩73,007 | -1.40% | 16.6만 |
|---|
| 2026.05.06 | ₩77,420 | ₩78,400 | ₩74,429 | ₩75,193 | -2.88% | 20.7만 |
|---|
| 2026.05.05 | ₩80,506 | ₩82,693 | ₩76,387 | ₩79,500 | -1.25% | 19.8만 |
|---|
| 2026.05.04 | ₩78,426 | ₩83,175 | ₩77,139 | ₩79,862 | +1.83% | 24.9만 |
|---|
| 2026.05.01 | ₩84,933 | ₩84,933 | ₩70,592 | ₩78,802 | -7.22% | 45.1만 |
|---|
| 2026.04.30 | ₩85,295 | ₩86,261 | ₩83,175 | ₩84,343 | -1.12% | 14.3만 |
|---|
| 2026.04.29 | ₩86,355 | ₩87,522 | ₩85,295 | ₩86,583 | +0.26% | 14.5만 |
|---|
| 2026.04.28 | ₩85,456 | ₩85,778 | ₩83,846 | ₩85,335 | -0.14% | 9.8만 |
|---|
| 2026.04.27 | ₩84,517 | ₩87,777 | ₩84,115 | ₩85,067 | +0.65% | 15.9만 |
|---|
| 2026.04.24 | ₩80,586 | ₩83,430 | ₩79,822 | ₩83,082 | +3.10% | 9.1만 |
|---|
| 2026.04.23 | ₩80,385 | ₩83,175 | ₩80,385 | ₩81,405 | +1.27% | 12.7만 |
|---|
| 2026.04.22 | ₩77,165 | ₩80,009 | ₩77,112 | ₩79,822 | +3.44% | 11만 |
|---|
| 2026.04.21 | ₩74,630 | ₩77,152 | ₩73,651 | ₩77,112 | +3.33% | 12.7만 |
|---|
| 2026.04.20 | ₩75,381 | ₩76,454 | ₩73,262 | ₩73,557 | -2.42% | 15.3만 |
|---|
| 2026.04.17 | ₩78,628 | ₩78,681 | ₩74,294 | ₩75,247 | -4.30% | 25만 |
|---|
| 2026.04.16 | ₩78,413 | ₩80,908 | ₩78,413 | ₩80,747 | +2.98% | 14.4만 |
|---|
| 2026.04.15 | ₩78,279 | ₩80,694 | ₩77,850 | ₩78,990 | +0.91% | 10.9만 |
|---|
| 2026.04.14 | ₩82,062 | ₩82,384 | ₩78,869 | ₩79,285 | -3.38% | 13.5만 |
|---|
| 2026.04.13 | ₩81,244 | ₩83,819 | ₩81,244 | ₩82,478 | +1.52% | 13.4만 |
|---|
| 2026.04.10 | ₩79,956 | ₩81,431 | ₩79,594 | ₩80,640 | +0.86% | 9.2만 |
|---|
| 2026.04.09 | ₩80,184 | ₩82,263 | ₩78,480 | ₩80,331 | +0.18% | 18.4만 |
|---|
| 2026.04.08 | ₩77,823 | ₩81,016 | ₩75,797 | ₩80,211 | +3.07% | 19.2만 |
|---|
| 2026.04.07 | ₩79,540 | ₩82,371 | ₩79,526 | ₩80,063 | +0.66% | 17.5만 |
|---|
| 2026.04.06 | ₩77,890 | ₩79,755 | ₩77,514 | ₩79,339 | +1.86% | 9.4만 |
|---|
| 2026.04.02 | ₩77,608 | ₩80,989 | ₩77,608 | ₩79,124 | +1.95% | 10.6만 |
|---|
| 2026.04.01 | ₩78,963 | ₩80,814 | ₩76,763 | ₩77,997 | -1.22% | 26.9만 |
|---|
| 2026.03.31 | ₩78,292 | ₩80,881 | ₩77,903 | ₩78,695 | +0.51% | 26.4만 |
|---|
| 2026.03.30 | ₩83,860 | ₩84,369 | ₩76,146 | ₩76,696 | -8.54% | 21.5만 |
|---|
| 2026.03.27 | ₩80,090 | ₩83,430 | ₩80,090 | ₩83,068 | +3.72% | 20.9만 |
|---|
| 2026.03.26 | ₩82,478 | ₩83,430 | ₩80,694 | ₩80,868 | -1.95% | 18.9만 |
|---|
| 2026.03.25 | ₩80,211 | ₩83,001 | ₩79,298 | ₩82,867 | +3.31% | 16.9만 |
|---|
| 2026.03.24 | ₩78,775 | ₩82,196 | ₩78,775 | ₩81,338 | +3.25% | 17만 |
|---|
| 2026.03.23 | ₩75,234 | ₩79,500 | ₩74,777 | ₩79,272 | +5.37% | 26.1만 |
|---|
| 2026.03.20 | ₩78,400 | ₩78,561 | ₩74,455 | ₩75,515 | -3.68% | 42.2만 |
|---|
| 2026.03.19 | ₩75,757 | ₩79,392 | ₩75,743 | ₩77,662 | +2.51% | 22.1만 |
|---|
| 2026.03.18 | ₩77,648 | ₩79,097 | ₩75,958 | ₩75,958 | -2.18% | 17.1만 |
|---|
| 2026.03.17 | ₩75,301 | ₩79,017 | ₩74,496 | ₩77,876 | +3.42% | 20.1만 |
|---|
| 2026.03.16 | ₩73,744 | ₩76,132 | ₩72,832 | ₩74,053 | +0.42% | 15.3만 |
|---|
| 2026.03.13 | ₩73,785 | ₩73,852 | ₩71,692 | ₩72,832 | -1.29% | 15만 |
|---|
| 2026.03.12 | ₩76,374 | ₩77,165 | ₩71,947 | ₩73,812 | -3.35% | 19.9만 |
|---|
| 2026.03.11 | ₩76,065 | ₩78,869 | ₩74,603 | ₩77,541 | +1.94% | 21.3만 |
|---|
| 2026.03.10 | ₩77,568 | ₩80,157 | ₩76,910 | ₩77,179 | -0.50% | 20.1만 |
|---|
| 2026.03.09 | ₩76,159 | ₩79,097 | ₩73,812 | ₩77,139 | +1.29% | 26.3만 |
|---|
| 2026.03.06 | ₩76,669 | ₩78,252 | ₩76,146 | ₩76,696 | +0.03% | 17.1만 |
|---|
| 2026.03.05 | ₩78,614 | ₩78,628 | ₩76,132 | ₩77,407 | -1.54% | 17만 |
|---|
| 2026.03.04 | ₩78,976 | ₩80,962 | ₩78,319 | ₩79,003 | +0.03% | 20.8만 |
|---|
| 2026.03.03 | ₩79,124 | ₩80,331 | ₩74,576 | ₩78,748 | -0.47% | 27.9만 |
|---|
| 2026.03.02 | ₩79,822 | ₩81,123 | ₩76,280 | ₩80,761 | +1.18% | 30.2만 |
|---|
| 2026.02.27 | ₩78,896 | ₩79,848 | ₩76,092 | ₩77,850 | -1.33% | 28.1만 |
|---|
| 2026.02.26 | ₩77,943 | ₩79,044 | ₩75,408 | ₩78,292 | +0.45% | 31.2만 |
|---|
| 2026.02.25 | ₩84,101 | ₩85,295 | ₩77,809 | ₩79,151 | -5.89% | 42.1만 |
|---|
| 2026.02.24 | ₩78,561 | ₩83,940 | ₩78,078 | ₩83,243 | +5.96% | 56.5만 |
|---|
| 2026.02.23 | ₩78,225 | ₩84,155 | ₩77,608 | ₩78,614 | +0.50% | 54.7만 |
|---|
| 2026.02.20 | ₩74,066 | ₩78,883 | ₩71,343 | ₩77,622 | +4.80% | 76.5만 |
|---|
| 2026.02.19 | ₩70,095 | ₩71,772 | ₩68,405 | ₩71,142 | +1.49% | 40.9만 |
|---|
| 2026.02.18 | ₩69,223 | ₩71,249 | ₩68,459 | ₩69,867 | +0.93% | 29.1만 |
|---|
| 2026.02.17 | ₩67,399 | ₩68,311 | ₩65,574 | ₩67,869 | +0.70% | 18.5만 |
|---|
| 2026.02.13 | ₩65,065 | ₩68,083 | ₩65,065 | ₩67,345 | +3.51% | 22만 |
|---|
| 2026.02.12 | ₩66,071 | ₩66,809 | ₩63,616 | ₩65,172 | -1.36% | 18.6만 |
|---|
| 2026.02.11 | ₩63,817 | ₩66,701 | ₩63,589 | ₩65,964 | +3.36% | 30.9만 |
|---|
| 2026.02.10 | ₩64,729 | ₩64,796 | ₩61,966 | ₩63,187 | -2.38% | 15만 |
|---|
| 2026.02.09 | ₩63,723 | ₩65,910 | ₩63,428 | ₩64,729 | +1.58% | 24.3만 |
|---|
| 2026.02.06 | ₩61,536 | ₩65,078 | ₩61,536 | ₩64,367 | +4.60% | 33만 |
|---|
| 2026.02.05 | ₩61,966 | ₩63,240 | ₩59,591 | ₩61,067 | -1.45% | 21.3만 |
|---|
| 2026.02.04 | ₩63,602 | ₩65,293 | ₩61,550 | ₩62,999 | -0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩62,046 | ₩63,441 | ₩61,429 | ₩63,160 | +1.79% | 30.6만 |
|---|
| 2026.02.02 | ₩59,269 | ₩62,046 | ₩58,800 | ₩61,295 | +3.42% | 18.9만 |
|---|
| 2026.01.30 | ₩59,860 | ₩61,375 | ₩59,283 | ₩60,691 | +1.39% | 15.6만 |
|---|
| 2026.01.29 | ₩60,034 | ₩62,113 | ₩59,242 | ₩60,490 | +0.76% | 16.5만 |
|---|
| 2026.01.28 | ₩60,597 | ₩61,805 | ₩58,236 | ₩58,491 | -3.48% | 19.9만 |
|---|
| 2026.01.27 | ₩58,357 | ₩61,630 | ₩58,129 | ₩60,651 | +3.93% | 36.2만 |
|---|
| 2026.01.26 | ₩59,886 | ₩59,886 | ₩57,941 | ₩58,129 | -2.93% | 26.3만 |
|---|
| 2026.01.23 | ₩58,344 | ₩61,241 | ₩58,116 | ₩58,518 | +0.30% | 50.4만 |
|---|
| 2026.01.22 | ₩57,364 | ₩58,988 | ₩56,345 | ₩58,330 | +1.68% | 22.4만 |
|---|
| 2026.01.21 | ₩56,318 | ₩58,303 | ₩55,124 | ₩57,244 | +1.64% | 19만 |
|---|
| 2026.01.20 | ₩56,211 | ₩57,136 | ₩54,077 | ₩54,668 | -2.74% | 15.1만 |
|---|
| 2026.01.16 | ₩55,406 | ₩56,385 | ₩54,534 | ₩56,211 | +1.45% | 16.4만 |
|---|
| 2026.01.15 | ₩55,030 | ₩56,157 | ₩53,662 | ₩54,735 | -0.54% | 16.9만 |
|---|
| 2026.01.14 | ₩55,379 | ₩56,345 | ₩54,373 | ₩55,204 | -0.31% | 14만 |
|---|
| 2026.01.13 | ₩53,648 | ₩55,432 | ₩52,333 | ₩54,668 | +1.90% | 25.3만 |
|---|
| 2026.01.12 | ₩53,447 | ₩53,648 | ₩52,655 | ₩52,857 | -1.10% | 9.2만 |
|---|
| 2026.01.09 | ₩52,910 | ₩53,420 | ₩52,052 | ₩52,977 | +0.13% | 7.4만 |
|---|
| 2026.01.08 | ₩51,461 | ₩53,434 | ₩51,314 | ₩53,004 | +3.00% | 13.5만 |
|---|
| 2026.01.07 | ₩52,535 | ₩52,535 | ₩50,911 | ₩51,314 | -2.32% | 7.4만 |
|---|
| 2026.01.06 | ₩52,991 | ₩53,205 | ₩51,394 | ₩52,374 | -1.16% | 13.1만 |
|---|
| 2026.01.05 | ₩51,998 | ₩53,460 | ₩51,113 | ₩53,004 | +1.93% | 17.4만 |
|---|
| 2026.01.02 | ₩49,436 | ₩51,864 | ₩47,893 | ₩51,327 | +3.83% | 7.9만 |
|---|
| 2025.12.31 | ₩50,080 | ₩51,488 | ₩49,382 | ₩49,570 | -1.02% | 16.6만 |
|---|
| 2025.12.30 | ₩49,771 | ₩51,059 | ₩49,167 | ₩50,160 | +0.78% | 9.1만 |
|---|
| 2025.12.29 | ₩49,489 | ₩50,630 | ₩49,288 | ₩49,677 | +0.38% | 7.5만 |
|---|
| 2025.12.26 | ₩49,489 | ₩50,294 | ₩48,926 | ₩49,302 | -0.38% | 8.2만 |
|---|
| 2025.12.24 | ₩49,798 | ₩51,582 | ₩48,966 | ₩49,731 | -0.13% | 10.7만 |
|---|
| 2025.12.23 | ₩48,658 | ₩50,013 | ₩47,625 | ₩49,516 | +1.76% | 9.4만 |
|---|
| 2025.12.22 | ₩48,295 | ₩49,302 | ₩48,081 | ₩48,805 | +1.06% | 12.7만 |
|---|
| 2025.12.19 | ₩47,947 | ₩49,530 | ₩46,954 | ₩47,866 | -0.17% | 34.1만 |
|---|
| 2025.12.18 | ₩48,886 | ₩50,254 | ₩47,101 | ₩47,544 | -2.74% | 20.9만 |
|---|
| 2025.12.17 | ₩44,593 | ₩48,819 | ₩44,593 | ₩48,403 | +8.54% | 15.3만 |
|---|
| 2025.12.16 | ₩45,639 | ₩46,940 | ₩42,970 | ₩44,043 | -3.50% | 14.9만 |
|---|
| 2025.12.15 | ₩46,390 | ₩46,806 | ₩45,425 | ₩46,256 | -0.29% | 9.6만 |
|---|
| 2025.12.12 | ₩47,759 | ₩47,826 | ₩46,055 | ₩46,323 | -3.01% | 8.6만 |
|---|
| 2025.12.11 | ₩46,873 | ₩48,161 | ₩46,042 | ₩47,571 | +1.49% | 10.9만 |
|---|
| 2025.12.10 | ₩46,833 | ₩48,295 | ₩45,894 | ₩46,914 | +0.17% | 11.7만 |
|---|
| 2025.12.09 | ₩46,364 | ₩48,564 | ₩46,364 | ₩47,356 | +2.14% | 17.4만 |
|---|
| 2025.12.08 | ₩47,276 | ₩48,295 | ₩45,747 | ₩46,256 | -2.16% | 12만 |
|---|
| 2025.12.05 | ₩46,887 | ₩48,805 | ₩46,498 | ₩47,276 | +0.83% | 11.1만 |
|---|
| 2025.12.04 | ₩45,411 | ₩47,477 | ₩45,411 | ₩46,605 | +2.63% | 8.9만 |
|---|
| 2025.12.03 | ₩43,318 | ₩45,827 | ₩42,943 | ₩45,760 | +5.64% | 8.8만 |
|---|
| 2025.12.02 | ₩43,587 | ₩43,949 | ₩42,111 | ₩42,768 | -1.88% | 6.4만 |
|---|
| 2025.12.01 | ₩41,896 | ₩44,083 | ₩41,896 | ₩43,520 | +3.87% | 14.5만 |
|---|
| 2025.11.28 | ₩40,917 | ₩42,165 | ₩40,743 | ₩42,124 | +2.95% | 6만 |
|---|
| 2025.11.26 | ₩40,501 | ₩41,252 | ₩40,340 | ₩40,890 | +0.96% | 6만 |
|---|
| 2025.11.25 | ₩41,185 | ₩41,695 | ₩40,260 | ₩40,675 | -1.24% | 7.4만 |
|---|
| 2025.11.24 | ₩40,260 | ₩41,279 | ₩39,938 | ₩40,904 | +1.60% | 9만 |
|---|
| 2025.11.21 | ₩39,522 | ₩40,608 | ₩38,475 | ₩40,260 | +1.87% | 6.7만 |
|---|
| 2025.11.20 | ₩40,675 | ₩42,272 | ₩39,441 | ₩39,643 | -2.54% | 8.9만 |
|---|
| 2025.11.19 | ₩40,434 | ₩41,346 | ₩39,978 | ₩39,991 | -1.09% | 7.6만 |
|---|
| 2025.11.18 | ₩39,884 | ₩41,038 | ₩39,656 | ₩40,904 | +2.56% | 5.7만 |
|---|
| 2025.11.17 | ₩40,568 | ₩41,507 | ₩40,125 | ₩40,219 | -0.86% | 8만 |
|---|
| 2025.11.14 | ₩39,066 | ₩41,534 | ₩38,864 | ₩40,474 | +3.61% | 7.5만 |
|---|
| 2025.11.13 | ₩39,321 | ₩39,683 | ₩38,502 | ₩39,549 | +0.58% | 8.9만 |
|---|
| 2025.11.12 | ₩41,373 | ₩42,004 | ₩38,945 | ₩38,972 | -5.80% | 8만 |
|---|
| 2025.11.11 | ₩39,669 | ₩41,829 | ₩39,669 | ₩41,789 | +5.34% | 7.8만 |
|---|
| 2025.11.10 | ₩38,610 | ₩39,777 | ₩38,234 | ₩39,602 | +2.57% | 10.4만 |
|---|
| 2025.11.07 | ₩38,556 | ₩38,690 | ₩37,563 | ₩38,422 | -0.35% | 12.5만 |
|---|
| 2025.11.06 | ₩38,663 | ₩39,294 | ₩38,140 | ₩38,556 | -0.28% | 10.9만 |
|---|
| 2025.11.05 | ₩37,939 | ₩39,052 | ₩37,899 | ₩38,958 | +2.69% | 13만 |
|---|
| 2025.11.04 | ₩37,939 | ₩38,395 | ₩36,624 | ₩37,550 | -1.03% | 15.9만 |
|---|
| 2025.11.03 | ₩35,672 | ₩39,602 | ₩35,658 | ₩38,717 | +8.54% | 21.1만 |
|---|
| 2025.10.31 | ₩41,923 | ₩41,923 | ₩34,880 | ₩35,926 | -14.30% | 31.5만 |
|---|
| 2025.10.30 | ₩42,755 | ₩43,520 | ₩42,701 | ₩43,224 | +1.10% | 9.7만 |
|---|
| 2025.10.29 | ₩42,527 | ₩44,351 | ₩42,057 | ₩43,090 | +1.32% | 16.5만 |
|---|
| 2025.10.28 | ₩41,507 | ₩42,621 | ₩40,783 | ₩42,393 | +2.13% | 10.5만 |
|---|
| 2025.10.27 | ₩41,588 | ₩42,433 | ₩41,185 | ₩41,574 | -0.03% | 11.5만 |
|---|
| 2025.10.24 | ₩42,259 | ₩42,849 | ₩41,333 | ₩41,480 | -1.84% | 12.3만 |
|---|
| 2025.10.23 | ₩40,032 | ₩42,191 | ₩38,542 | ₩42,057 | +5.06% | 21.5만 |
|---|
| 2025.10.22 | ₩38,234 | ₩39,441 | ₩38,234 | ₩39,321 | +2.84% | 11.2만 |
|---|
| 2025.10.21 | ₩38,489 | ₩38,636 | ₩37,603 | ₩38,207 | -0.73% | 7.7만 |
|---|
| 2025.10.20 | ₩36,705 | ₩38,408 | ₩36,705 | ₩38,113 | +3.84% | 10.9만 |
|---|
| 2025.10.17 | ₩36,933 | ₩37,161 | ₩35,900 | ₩35,913 | -2.76% | 10.9만 |
|---|
| 2025.10.16 | ₩37,040 | ₩37,174 | ₩35,953 | ₩36,946 | -0.25% | 8.5만 |
|---|
| 2025.10.15 | ₩36,222 | ₩36,892 | ₩35,765 | ₩36,664 | +1.22% | 7만 |
|---|
| 2025.10.14 | ₩35,283 | ₩36,450 | ₩35,283 | ₩35,739 | +1.29% | 8.7만 |
|---|
| 2025.10.13 | ₩34,545 | ₩36,128 | ₩34,464 | ₩36,007 | +4.23% | 8.6만 |
|---|
| 2025.10.10 | ₩34,411 | ₩35,457 | ₩33,860 | ₩33,887 | -1.52% | 9.4만 |
|---|