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 | ₩113,890 | ₩115,807 | ₩113,340 | ₩113,474 | -0.37% | 14.3만 |
| 2026.10.08 | ₩111,677 | ₩113,407 | ₩110,376 | ₩113,152 | +1.32% | 13만 |
| 2026.10.07 | ₩112,025 | ₩115,244 | ₩108,713 | ₩110,376 | -1.47% | 17만 |
| 2026.10.06 | ₩116,679 | ₩119,160 | ₩111,315 | ₩113,232 | -2.95% | 23.2만 |
| 2026.10.05 | ₩111,677 | ₩120,609 | ₩111,677 | ₩117,175 | +4.92% | 25.9만 |
| 2026.10.02 | ₩109,611 | ₩112,025 | ₩109,611 | ₩111,502 | +1.73% | 14.3만 |
| 2026.10.01 | ₩108,203 | ₩111,181 | ₩107,318 | ₩110,376 | +2.01% | 27.9만 |
| 2026.09.30 | ₩107,854 | ₩109,558 | ₩107,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,565 |
| +0.66% |
| 17.6만 |
| 2026.09.29 | ₩109,383 | ₩113,662 | ₩106,580 | ₩107,922 | -1.34% | 12.9만 |
|---|
| 2026.09.28 | ₩112,616 | ₩113,916 | ₩110,657 | ₩111,301 | -1.17% | 10.5만 |
|---|
| 2026.09.25 | ₩111,610 | ₩114,399 | ₩110,014 | ₩111,087 | -0.47% | 15.8만 |
|---|
| 2026.09.24 | ₩111,288 | ₩112,897 | ₩110,081 | ₩112,173 | +0.80% | 20.2만 |
|---|
| 2026.09.23 | ₩108,699 | ₩110,899 | ₩108,136 | ₩110,885 | +2.01% | 12.4만 |
|---|
| 2026.09.22 | ₩106,795 | ₩111,315 | ₩105,025 | ₩108,565 | +1.66% | 16.7만 |
|---|
| 2026.09.21 | ₩110,751 | ₩110,751 | ₩108,324 | ₩108,445 | -2.08% | 18.8만 |
|---|
| 2026.09.18 | ₩111,757 | ₩111,757 | ₩108,901 | ₩110,081 | -1.50% | 37.2만 |
|---|
| 2026.09.17 | ₩110,483 | ₩112,924 | ₩109,598 | ₩110,362 | -0.11% | 11.9만 |
|---|
| 2026.09.16 | ₩109,973 | ₩111,315 | ₩105,923 | ₩109,464 | -0.46% | 16.1만 |
|---|
| 2026.09.15 | ₩110,765 | ₩111,395 | ₩107,640 | ₩109,880 | -0.80% | 15.7만 |
|---|
| 2026.09.14 | ₩109,491 | ₩110,993 | ₩106,044 | ₩108,217 | -1.16% | 18.4만 |
|---|
| 2026.09.11 | ₩109,973 | ₩112,857 | ₩107,989 | ₩111,341 | +1.24% | 17만 |
|---|
| 2026.09.10 | ₩109,263 | ₩110,631 | ₩105,709 | ₩108,579 | -0.63% | 21.1만 |
|---|
| 2026.09.09 | ₩108,565 | ₩112,656 | ₩107,546 | ₩107,586 | -0.90% | 23.3만 |
|---|
| 2026.09.08 | ₩108,619 | ₩110,899 | ₩107,036 | ₩107,103 | -1.40% | 18만 |
|---|
| 2026.09.04 | ₩108,780 | ₩109,973 | ₩103,402 | ₩107,680 | -1.01% | 26.9만 |
|---|
| 2026.09.03 | ₩110,376 | ₩112,870 | ₩108,257 | ₩109,799 | -0.52% | 13.9만 |
|---|
| 2026.09.02 | ₩109,745 | ₩112,656 | ₩108,391 | ₩110,269 | +0.48% | 23.3만 |
|---|
| 2026.09.01 | ₩110,134 | ₩111,677 | ₩109,155 | ₩110,309 | +0.16% | 20.3만 |
|---|
| 2026.08.31 | ₩107,962 | ₩109,987 | ₩107,063 | ₩109,933 | +1.83% | 24.4만 |
|---|
| 2026.08.28 | ₩106,983 | ₩109,880 | ₩105,682 | ₩108,109 | +1.05% | 16.7만 |
|---|
| 2026.08.27 | ₩101,538 | ₩108,606 | ₩99,593 | ₩106,996 | +5.38% | 18만 |
|---|
| 2026.08.26 | ₩101,632 | ₩103,576 | ₩99,848 | ₩101,390 | -0.24% | 20.5만 |
|---|
| 2026.08.25 | ₩103,523 | ₩104,019 | ₩101,913 | ₩102,664 | -0.83% | 12.9만 |
|---|
| 2026.08.24 | ₩103,710 | ₩104,756 | ₩100,800 | ₩101,994 | -1.66% | 15.9만 |
|---|
| 2026.08.21 | ₩106,822 | ₩108,766 | ₩103,697 | ₩103,831 | -2.80% | 20.5만 |
|---|
| 2026.08.20 | ₩110,805 | ₩112,468 | ₩103,912 | ₩105,414 | -4.87% | 17.8만 |
|---|
| 2026.08.19 | ₩112,857 | ₩113,246 | ₩108,324 | ₩109,196 | -3.24% | 15만 |
|---|
| 2026.08.18 | ₩115,995 | ₩117,242 | ₩110,510 | ₩110,657 | -4.60% | 13.3만 |
|---|
| 2026.08.17 | ₩114,667 | ₩116,800 | ₩112,186 | ₩115,754 | +0.95% | 16.5만 |
|---|
| 2026.08.14 | ₩112,039 | ₩115,673 | ₩111,757 | ₩114,480 | +2.18% | 15.8만 |
|---|
| 2026.08.13 | ₩109,933 | ₩113,997 | ₩109,424 | ₩110,537 | +0.55% | 21.9만 |
|---|
| 2026.08.12 | ₩112,213 | ₩113,662 | ₩109,477 | ₩111,127 | -0.97% | 17.8만 |
|---|
| 2026.08.11 | ₩106,487 | ₩111,556 | ₩105,561 | ₩111,408 | +4.62% | 22.9만 |
|---|
| 2026.08.10 | ₩100,988 | ₩106,513 | ₩100,988 | ₩105,172 | +4.14% | 18만 |
|---|
| 2026.08.07 | ₩99,888 | ₩102,919 | ₩98,976 | ₩99,553 | -0.34% | 24.3만 |
|---|
| 2026.08.06 | ₩103,321 | ₩103,952 | ₩100,062 | ₩100,894 | -2.35% | 23.7만 |
|---|
| 2026.08.05 | ₩99,647 | ₩101,779 | ₩96,133 | ₩101,283 | +1.64% | 32.5만 |
|---|
| 2026.08.04 | ₩92,579 | ₩100,277 | ₩91,868 | ₩99,647 | +7.63% | 43.1만 |
|---|
| 2026.08.03 | ₩84,157 | ₩96,200 | ₩84,009 | ₩94,349 | +12.11% | 49.4만 |
|---|
| 2026.07.31 | ₩82,373 | ₩86,638 | ₩75,493 | ₩84,049 | +2.04% | 37.9만 |
|---|
| 2026.07.30 | ₩68,425 | ₩70,356 | ₩67,473 | ₩68,975 | +0.80% | 14.1만 |
|---|
| 2026.07.29 | ₩71,791 | ₩72,676 | ₩67,419 | ₩68,546 | -4.52% | 20.5만 |
|---|
| 2026.07.28 | ₩75,278 | ₩76,713 | ₩70,155 | ₩70,343 | -6.56% | 16.2만 |
|---|
| 2026.07.27 | ₩77,625 | ₩78,336 | ₩75,560 | ₩75,909 | -2.21% | 12.4만 |
|---|
| 2026.07.24 | ₩77,800 | ₩78,953 | ₩76,673 | ₩77,598 | -0.26% | 8.3만 |
|---|
| 2026.07.23 | ₩78,175 | ₩79,945 | ₩74,608 | ₩77,183 | -1.27% | 16.1만 |
|---|
| 2026.07.22 | ₩77,062 | ₩79,047 | ₩76,995 | ₩77,531 | +0.61% | 18.7만 |
|---|
| 2026.07.21 | ₩71,483 | ₩77,089 | ₩71,080 | ₩76,820 | +7.47% | 19.3만 |
|---|
| 2026.07.20 | ₩69,793 | ₩72,422 | ₩69,793 | ₩70,866 | +1.54% | 15만 |
|---|
| 2026.07.17 | ₩69,900 | ₩71,147 | ₩68,666 | ₩70,329 | +0.61% | 8.1만 |
|---|
| 2026.07.16 | ₩70,048 | ₩71,764 | ₩69,270 | ₩69,940 | -0.15% | 11.4만 |
|---|
| 2026.07.15 | ₩70,383 | ₩70,557 | ₩67,647 | ₩70,531 | +0.21% | 14만 |
|---|
| 2026.07.14 | ₩68,935 | ₩70,383 | ₩68,586 | ₩70,061 | +1.63% | 15.7만 |
|---|
| 2026.07.13 | ₩67,379 | ₩68,532 | ₩66,883 | ₩67,835 | +0.68% | 9.1만 |
|---|
| 2026.07.10 | ₩65,045 | ₩66,641 | ₩64,737 | ₩66,614 | +2.41% | 10만 |
|---|
| 2026.07.09 | ₩65,635 | ₩65,635 | ₩64,080 | ₩65,166 | -0.72% | 14.9만 |
|---|
| 2026.07.08 | ₩64,361 | ₩66,816 | ₩64,214 | ₩65,997 | +2.54% | 14.4만 |
|---|
| 2026.07.07 | ₩63,355 | ₩64,281 | ₩62,725 | ₩63,677 | +0.51% | 15.9만 |
|---|
| 2026.07.06 | ₩62,846 | ₩64,254 | ₩62,376 | ₩62,430 | -0.66% | 26.3만 |
|---|
| 2026.07.02 | ₩65,354 | ₩66,225 | ₩62,685 | ₩63,007 | -3.59% | 12.9만 |
|---|
| 2026.07.01 | ₩66,963 | ₩67,593 | ₩65,381 | ₩65,609 | -2.02% | 11.9만 |
|---|
| 2026.06.30 | ₩67,245 | ₩67,929 | ₩65,904 | ₩67,365 | +0.18% | 11.8만 |
|---|
| 2026.06.29 | ₩68,398 | ₩68,398 | ₩66,212 | ₩67,057 | -1.96% | 12만 |
|---|
| 2026.06.26 | ₩66,225 | ₩68,009 | ₩65,743 | ₩67,889 | +2.51% | 44.8만 |
|---|
| 2026.06.25 | ₩64,817 | ₩67,714 | ₩63,718 | ₩66,427 | +2.48% | 15.7만 |
|---|
| 2026.06.24 | ₩66,252 | ₩66,842 | ₩63,583 | ₩65,126 | -1.70% | 26.7만 |
|---|
| 2026.06.23 | ₩67,593 | ₩69,122 | ₩67,191 | ₩67,365 | -0.34% | 14.4만 |
|---|
| 2026.06.22 | ₩69,230 | ₩70,048 | ₩66,708 | ₩68,841 | -0.56% | 20.3만 |
|---|
| 2026.06.18 | ₩67,406 | ₩69,404 | ₩65,300 | ₩69,096 | +2.51% | 60.4만 |
|---|
| 2026.06.17 | ₩68,049 | ₩69,753 | ₩63,288 | ₩68,063 | +0.02% | 21.2만 |
|---|
| 2026.06.16 | ₩68,331 | ₩68,331 | ₩66,775 | ₩67,513 | -1.20% | 22.5만 |
|---|
| 2026.06.15 | ₩69,404 | ₩70,785 | ₩68,049 | ₩68,720 | -0.99% | 19.1만 |
|---|
| 2026.06.12 | ₩69,645 | ₩72,073 | ₩68,747 | ₩71,027 | +1.98% | 11.4만 |
|---|
| 2026.06.11 | ₩70,973 | ₩70,973 | ₩68,894 | ₩70,262 | -1.00% | 12.5만 |
|---|
| 2026.06.10 | ₩70,866 | ₩71,684 | ₩69,552 | ₩69,565 | -1.84% | 9만 |
|---|
| 2026.06.09 | ₩70,799 | ₩70,799 | ₩68,331 | ₩69,981 | -1.16% | 11.9만 |
|---|
| 2026.06.08 | ₩68,814 | ₩71,241 | ₩68,814 | ₩70,450 | +2.38% | 9.5만 |
|---|
| 2026.06.05 | ₩71,630 | ₩71,630 | ₩66,990 | ₩67,607 | -5.62% | 9.9만 |
|---|
| 2026.06.04 | ₩69,324 | ₩71,952 | ₩69,324 | ₩71,939 | +3.77% | 12.3만 |
|---|
| 2026.06.03 | ₩70,732 | ₩71,550 | ₩69,082 | ₩69,967 | -1.08% | 10.9만 |
|---|
| 2026.06.02 | ₩68,237 | ₩71,027 | ₩66,065 | ₩70,705 | +3.62% | 12.5만 |
|---|
| 2026.06.01 | ₩67,674 | ₩68,935 | ₩65,676 | ₩67,969 | +0.44% | 25만 |
|---|
| 2026.05.29 | ₩67,795 | ₩69,069 | ₩66,453 | ₩67,352 | -0.65% | 24.3만 |
|---|
| 2026.05.28 | ₩72,556 | ₩72,851 | ₩65,528 | ₩68,103 | -6.14% | 24만 |
|---|
| 2026.05.27 | ₩74,876 | ₩75,560 | ₩71,335 | ₩71,939 | -3.92% | 13.7만 |
|---|
| 2026.05.26 | ₩76,593 | ₩79,127 | ₩75,198 | ₩75,761 | -1.09% | 14.5만 |
|---|
| 2026.05.22 | ₩78,095 | ₩78,121 | ₩74,581 | ₩76,579 | -1.94% | 11.9만 |
|---|
| 2026.05.21 | ₩77,572 | ₩78,671 | ₩75,184 | ₩78,457 | +1.14% | 16.9만 |
|---|
| 2026.05.20 | ₩77,209 | ₩78,792 | ₩76,096 | ₩76,445 | -0.99% | 12.3만 |
|---|
| 2026.05.19 | ₩77,947 | ₩78,323 | ₩76,271 | ₩77,062 | -1.14% | 10.2만 |
|---|
| 2026.05.18 | ₩75,131 | ₩77,880 | ₩74,178 | ₩77,840 | +3.61% | 12.7만 |
|---|
| 2026.05.15 | ₩74,514 | ₩75,788 | ₩72,904 | ₩75,600 | +1.46% | 17.7만 |
|---|
| 2026.05.14 | ₩74,769 | ₩76,230 | ₩74,447 | ₩75,225 | +0.61% | 12.7만 |
|---|
| 2026.05.13 | ₩74,675 | ₩75,412 | ₩72,958 | ₩74,970 | +0.40% | 16.5만 |
|---|
| 2026.05.12 | ₩75,640 | ₩75,855 | ₩73,307 | ₩74,554 | -1.44% | 13.1만 |
|---|
| 2026.05.11 | ₩72,650 | ₩76,445 | ₩72,650 | ₩75,225 | +3.54% | 13.8만 |
|---|
| 2026.05.08 | ₩73,897 | ₩74,755 | ₩71,778 | ₩72,033 | -2.52% | 11.9만 |
|---|
| 2026.05.07 | ₩74,018 | ₩75,198 | ₩71,778 | ₩72,985 | -1.40% | 16.6만 |
|---|
| 2026.05.06 | ₩77,397 | ₩78,376 | ₩74,406 | ₩75,171 | -2.88% | 20.7만 |
|---|
| 2026.05.05 | ₩80,482 | ₩82,668 | ₩76,365 | ₩79,476 | -1.25% | 19.8만 |
|---|
| 2026.05.04 | ₩78,403 | ₩83,151 | ₩77,116 | ₩79,838 | +1.83% | 24.9만 |
|---|
| 2026.05.01 | ₩84,908 | ₩84,908 | ₩70,571 | ₩78,779 | -7.22% | 45.1만 |
|---|
| 2026.04.30 | ₩85,270 | ₩86,235 | ₩83,151 | ₩84,317 | -1.12% | 14.3만 |
|---|
| 2026.04.29 | ₩86,329 | ₩87,496 | ₩85,270 | ₩86,557 | +0.26% | 14.5만 |
|---|
| 2026.04.28 | ₩85,431 | ₩85,752 | ₩83,821 | ₩85,310 | -0.14% | 9.8만 |
|---|
| 2026.04.27 | ₩84,492 | ₩87,751 | ₩84,089 | ₩85,042 | +0.65% | 15.9만 |
|---|
| 2026.04.24 | ₩80,562 | ₩83,405 | ₩79,798 | ₩83,057 | +3.10% | 9.1만 |
|---|
| 2026.04.23 | ₩80,361 | ₩83,151 | ₩80,361 | ₩81,380 | +1.27% | 12.7만 |
|---|
| 2026.04.22 | ₩77,142 | ₩79,986 | ₩77,089 | ₩79,798 | +3.44% | 11만 |
|---|
| 2026.04.21 | ₩74,608 | ₩77,129 | ₩73,629 | ₩77,089 | +3.33% | 12.7만 |
|---|
| 2026.04.20 | ₩75,359 | ₩76,432 | ₩73,240 | ₩73,535 | -2.42% | 15.3만 |
|---|
| 2026.04.17 | ₩78,604 | ₩78,658 | ₩74,272 | ₩75,225 | -4.30% | 25만 |
|---|
| 2026.04.16 | ₩78,390 | ₩80,884 | ₩78,390 | ₩80,723 | +2.98% | 14.4만 |
|---|
| 2026.04.15 | ₩78,256 | ₩80,670 | ₩77,826 | ₩78,966 | +0.91% | 10.9만 |
|---|
| 2026.04.14 | ₩82,038 | ₩82,359 | ₩78,846 | ₩79,261 | -3.38% | 13.5만 |
|---|
| 2026.04.13 | ₩81,219 | ₩83,794 | ₩81,219 | ₩82,453 | +1.52% | 13.4만 |
|---|
| 2026.04.10 | ₩79,932 | ₩81,407 | ₩79,570 | ₩80,616 | +0.86% | 9.2만 |
|---|
| 2026.04.09 | ₩80,160 | ₩82,239 | ₩78,457 | ₩80,307 | +0.18% | 18.4만 |
|---|
| 2026.04.08 | ₩77,800 | ₩80,991 | ₩75,774 | ₩80,187 | +3.07% | 19.2만 |
|---|
| 2026.04.07 | ₩79,516 | ₩82,346 | ₩79,503 | ₩80,039 | +0.66% | 17.5만 |
|---|
| 2026.04.06 | ₩77,867 | ₩79,731 | ₩77,491 | ₩79,315 | +1.86% | 9.4만 |
|---|
| 2026.04.02 | ₩77,585 | ₩80,965 | ₩77,585 | ₩79,100 | +1.95% | 10.6만 |
|---|
| 2026.04.01 | ₩78,940 | ₩80,790 | ₩76,740 | ₩77,974 | -1.22% | 26.9만 |
|---|
| 2026.03.31 | ₩78,269 | ₩80,857 | ₩77,880 | ₩78,671 | +0.51% | 26.4만 |
|---|
| 2026.03.30 | ₩83,835 | ₩84,344 | ₩76,123 | ₩76,673 | -8.54% | 21.5만 |
|---|
| 2026.03.27 | ₩80,066 | ₩83,405 | ₩80,066 | ₩83,043 | +3.72% | 20.9만 |
|---|
| 2026.03.26 | ₩82,453 | ₩83,405 | ₩80,670 | ₩80,844 | -1.95% | 18.9만 |
|---|
| 2026.03.25 | ₩80,187 | ₩82,976 | ₩79,275 | ₩82,842 | +3.31% | 16.9만 |
|---|
| 2026.03.24 | ₩78,752 | ₩82,172 | ₩78,752 | ₩81,313 | +3.25% | 17만 |
|---|
| 2026.03.23 | ₩75,211 | ₩79,476 | ₩74,755 | ₩79,248 | +5.37% | 26.1만 |
|---|
| 2026.03.20 | ₩78,376 | ₩78,537 | ₩74,433 | ₩75,493 | -3.68% | 42.2만 |
|---|
| 2026.03.19 | ₩75,734 | ₩79,369 | ₩75,721 | ₩77,639 | +2.51% | 22.1만 |
|---|
| 2026.03.18 | ₩77,625 | ₩79,074 | ₩75,935 | ₩75,935 | -2.18% | 17.1만 |
|---|
| 2026.03.17 | ₩75,278 | ₩78,993 | ₩74,474 | ₩77,853 | +3.42% | 20.1만 |
|---|
| 2026.03.16 | ₩73,722 | ₩76,110 | ₩72,810 | ₩74,031 | +0.42% | 15.3만 |
|---|
| 2026.03.13 | ₩73,763 | ₩73,830 | ₩71,671 | ₩72,810 | -1.29% | 15만 |
|---|
| 2026.03.12 | ₩76,351 | ₩77,142 | ₩71,925 | ₩73,790 | -3.35% | 19.9만 |
|---|
| 2026.03.11 | ₩76,043 | ₩78,846 | ₩74,581 | ₩77,518 | +1.94% | 21.3만 |
|---|
| 2026.03.10 | ₩77,545 | ₩80,133 | ₩76,888 | ₩77,156 | -0.50% | 20.1만 |
|---|
| 2026.03.09 | ₩76,137 | ₩79,074 | ₩73,790 | ₩77,116 | +1.29% | 26.3만 |
|---|
| 2026.03.06 | ₩76,646 | ₩78,229 | ₩76,123 | ₩76,673 | +0.03% | 17.1만 |
|---|
| 2026.03.05 | ₩78,591 | ₩78,604 | ₩76,110 | ₩77,384 | -1.54% | 17만 |
|---|
| 2026.03.04 | ₩78,953 | ₩80,938 | ₩78,296 | ₩78,980 | +0.03% | 20.8만 |
|---|
| 2026.03.03 | ₩79,100 | ₩80,307 | ₩74,554 | ₩78,725 | -0.47% | 27.9만 |
|---|
| 2026.03.02 | ₩79,798 | ₩81,099 | ₩76,257 | ₩80,737 | +1.18% | 30.2만 |
|---|
| 2026.02.27 | ₩78,872 | ₩79,825 | ₩76,069 | ₩77,826 | -1.33% | 28.1만 |
|---|
| 2026.02.26 | ₩77,920 | ₩79,020 | ₩75,385 | ₩78,269 | +0.45% | 31.2만 |
|---|
| 2026.02.25 | ₩84,076 | ₩85,270 | ₩77,786 | ₩79,127 | -5.89% | 42.1만 |
|---|
| 2026.02.24 | ₩78,537 | ₩83,915 | ₩78,054 | ₩83,218 | +5.96% | 56.5만 |
|---|
| 2026.02.23 | ₩78,202 | ₩84,130 | ₩77,585 | ₩78,591 | +0.50% | 54.7만 |
|---|
| 2026.02.20 | ₩74,044 | ₩78,859 | ₩71,322 | ₩77,598 | +4.80% | 76.5만 |
|---|
| 2026.02.19 | ₩70,075 | ₩71,751 | ₩68,385 | ₩71,121 | +1.49% | 40.9만 |
|---|
| 2026.02.18 | ₩69,203 | ₩71,228 | ₩68,438 | ₩69,847 | +0.93% | 29.1만 |
|---|
| 2026.02.17 | ₩67,379 | ₩68,291 | ₩65,555 | ₩67,848 | +0.70% | 18.5만 |
|---|
| 2026.02.13 | ₩65,045 | ₩68,063 | ₩65,045 | ₩67,325 | +3.51% | 22만 |
|---|
| 2026.02.12 | ₩66,051 | ₩66,789 | ₩63,597 | ₩65,153 | -1.36% | 18.6만 |
|---|
| 2026.02.11 | ₩63,798 | ₩66,681 | ₩63,570 | ₩65,944 | +3.36% | 30.9만 |
|---|
| 2026.02.10 | ₩64,710 | ₩64,777 | ₩61,947 | ₩63,168 | -2.38% | 15만 |
|---|
| 2026.02.09 | ₩63,704 | ₩65,890 | ₩63,409 | ₩64,710 | +1.58% | 24.3만 |
|---|
| 2026.02.06 | ₩61,518 | ₩65,059 | ₩61,518 | ₩64,348 | +4.60% | 33만 |
|---|
| 2026.02.05 | ₩61,947 | ₩63,221 | ₩59,573 | ₩61,049 | -1.45% | 21.3만 |
|---|
| 2026.02.04 | ₩63,583 | ₩65,273 | ₩61,532 | ₩62,980 | -0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩62,028 | ₩63,423 | ₩61,411 | ₩63,141 | +1.79% | 30.6만 |
|---|
| 2026.02.02 | ₩59,252 | ₩62,028 | ₩58,782 | ₩61,277 | +3.42% | 18.9만 |
|---|
| 2026.01.30 | ₩59,842 | ₩61,357 | ₩59,265 | ₩60,673 | +1.39% | 15.6만 |
|---|
| 2026.01.29 | ₩60,016 | ₩62,095 | ₩59,225 | ₩60,472 | +0.76% | 16.5만 |
|---|
| 2026.01.28 | ₩60,579 | ₩61,786 | ₩58,219 | ₩58,474 | -3.48% | 19.9만 |
|---|
| 2026.01.27 | ₩58,340 | ₩61,612 | ₩58,112 | ₩60,633 | +3.93% | 36.2만 |
|---|
| 2026.01.26 | ₩59,868 | ₩59,868 | ₩57,924 | ₩58,112 | -2.93% | 26.3만 |
|---|
| 2026.01.23 | ₩58,326 | ₩61,223 | ₩58,098 | ₩58,501 | +0.30% | 50.4만 |
|---|
| 2026.01.22 | ₩57,347 | ₩58,970 | ₩56,328 | ₩58,313 | +1.68% | 22.4만 |
|---|
| 2026.01.21 | ₩56,301 | ₩58,286 | ₩55,107 | ₩57,226 | +1.64% | 19만 |
|---|
| 2026.01.20 | ₩56,194 | ₩57,119 | ₩54,061 | ₩54,651 | -2.74% | 15.1만 |
|---|
| 2026.01.16 | ₩55,389 | ₩56,368 | ₩54,517 | ₩56,194 | +1.45% | 16.4만 |
|---|
| 2026.01.15 | ₩55,014 | ₩56,140 | ₩53,646 | ₩54,719 | -0.54% | 16.9만 |
|---|
| 2026.01.14 | ₩55,362 | ₩56,328 | ₩54,356 | ₩55,188 | -0.31% | 14만 |
|---|
| 2026.01.13 | ₩53,632 | ₩55,416 | ₩52,318 | ₩54,651 | +1.90% | 25.3만 |
|---|
| 2026.01.12 | ₩53,431 | ₩53,632 | ₩52,640 | ₩52,841 | -1.10% | 9.2만 |
|---|
| 2026.01.09 | ₩52,895 | ₩53,404 | ₩52,036 | ₩52,962 | +0.13% | 7.4만 |
|---|
| 2026.01.08 | ₩51,446 | ₩53,418 | ₩51,299 | ₩52,988 | +3.00% | 13.5만 |
|---|
| 2026.01.07 | ₩52,519 | ₩52,519 | ₩50,896 | ₩51,299 | -2.32% | 7.4만 |
|---|
| 2026.01.06 | ₩52,975 | ₩53,190 | ₩51,379 | ₩52,358 | -1.16% | 13.1만 |
|---|
| 2026.01.05 | ₩51,983 | ₩53,444 | ₩51,097 | ₩52,988 | +1.93% | 17.4만 |
|---|
| 2026.01.02 | ₩49,421 | ₩51,848 | ₩47,879 | ₩51,312 | +3.83% | 7.9만 |
|---|
| 2025.12.31 | ₩50,065 | ₩51,473 | ₩49,367 | ₩49,555 | -1.02% | 16.6만 |
|---|
| 2025.12.30 | ₩49,756 | ₩51,044 | ₩49,153 | ₩50,145 | +0.78% | 9.1만 |
|---|
| 2025.12.29 | ₩49,475 | ₩50,615 | ₩49,273 | ₩49,662 | +0.38% | 7.5만 |
|---|
| 2025.12.26 | ₩49,475 | ₩50,279 | ₩48,911 | ₩49,287 | -0.38% | 8.2만 |
|---|
| 2025.12.24 | ₩49,783 | ₩51,567 | ₩48,952 | ₩49,716 | -0.13% | 10.7만 |
|---|
| 2025.12.23 | ₩48,643 | ₩49,998 | ₩47,610 | ₩49,501 | +1.76% | 9.4만 |
|---|
| 2025.12.22 | ₩48,281 | ₩49,287 | ₩48,066 | ₩48,791 | +1.06% | 12.7만 |
|---|
| 2025.12.19 | ₩47,932 | ₩49,515 | ₩46,940 | ₩47,852 | -0.17% | 34.1만 |
|---|
| 2025.12.18 | ₩48,871 | ₩50,239 | ₩47,087 | ₩47,530 | -2.74% | 20.9만 |
|---|
| 2025.12.17 | ₩44,579 | ₩48,804 | ₩44,579 | ₩48,388 | +8.54% | 15.3만 |
|---|
| 2025.12.16 | ₩45,626 | ₩46,926 | ₩42,957 | ₩44,030 | -3.50% | 14.9만 |
|---|
| 2025.12.15 | ₩46,377 | ₩46,792 | ₩45,411 | ₩46,243 | -0.29% | 9.6만 |
|---|
| 2025.12.12 | ₩47,745 | ₩47,812 | ₩46,041 | ₩46,310 | -3.01% | 8.6만 |
|---|
| 2025.12.11 | ₩46,859 | ₩48,147 | ₩46,028 | ₩47,557 | +1.49% | 10.9만 |
|---|
| 2025.12.10 | ₩46,819 | ₩48,281 | ₩45,880 | ₩46,900 | +0.17% | 11.7만 |
|---|
| 2025.12.09 | ₩46,350 | ₩48,549 | ₩46,350 | ₩47,342 | +2.14% | 17.4만 |
|---|
| 2025.12.08 | ₩47,262 | ₩48,281 | ₩45,733 | ₩46,243 | -2.16% | 12만 |
|---|
| 2025.12.05 | ₩46,873 | ₩48,791 | ₩46,484 | ₩47,262 | +0.83% | 11.1만 |
|---|
| 2025.12.04 | ₩45,398 | ₩47,463 | ₩45,398 | ₩46,591 | +2.63% | 8.9만 |
|---|
| 2025.12.03 | ₩43,305 | ₩45,813 | ₩42,930 | ₩45,746 | +5.64% | 8.8만 |
|---|
| 2025.12.02 | ₩43,574 | ₩43,936 | ₩42,098 | ₩42,756 | -1.88% | 6.4만 |
|---|
| 2025.12.01 | ₩41,884 | ₩44,070 | ₩41,884 | ₩43,507 | +3.87% | 14.5만 |
|---|
| 2025.11.28 | ₩40,905 | ₩42,152 | ₩40,730 | ₩42,112 | +2.95% | 6만 |
|---|
| 2025.11.26 | ₩40,489 | ₩41,240 | ₩40,328 | ₩40,878 | +0.96% | 6만 |
|---|
| 2025.11.25 | ₩41,173 | ₩41,683 | ₩40,248 | ₩40,663 | -1.24% | 7.4만 |
|---|
| 2025.11.24 | ₩40,248 | ₩41,267 | ₩39,926 | ₩40,891 | +1.60% | 9만 |
|---|
| 2025.11.21 | ₩39,510 | ₩40,596 | ₩38,464 | ₩40,248 | +1.87% | 6.7만 |
|---|
| 2025.11.20 | ₩40,663 | ₩42,259 | ₩39,430 | ₩39,631 | -2.54% | 8.9만 |
|---|
| 2025.11.19 | ₩40,422 | ₩41,334 | ₩39,966 | ₩39,979 | -1.09% | 7.6만 |
|---|
| 2025.11.18 | ₩39,872 | ₩41,025 | ₩39,644 | ₩40,891 | +2.56% | 5.7만 |
|---|
| 2025.11.17 | ₩40,556 | ₩41,495 | ₩40,113 | ₩40,207 | -0.86% | 8만 |
|---|
| 2025.11.14 | ₩39,054 | ₩41,522 | ₩38,853 | ₩40,462 | +3.61% | 7.5만 |
|---|
| 2025.11.13 | ₩39,309 | ₩39,671 | ₩38,491 | ₩39,537 | +0.58% | 8.9만 |
|---|
| 2025.11.12 | ₩41,361 | ₩41,991 | ₩38,933 | ₩38,960 | -5.80% | 8만 |
|---|
| 2025.11.11 | ₩39,658 | ₩41,817 | ₩39,658 | ₩41,777 | +5.34% | 7.8만 |
|---|
| 2025.11.10 | ₩38,598 | ₩39,765 | ₩38,222 | ₩39,590 | +2.57% | 10.4만 |
|---|
| 2025.11.07 | ₩38,544 | ₩38,678 | ₩37,552 | ₩38,410 | -0.35% | 12.5만 |
|---|
| 2025.11.06 | ₩38,652 | ₩39,282 | ₩38,129 | ₩38,544 | -0.28% | 10.9만 |
|---|
| 2025.11.05 | ₩37,927 | ₩39,041 | ₩37,887 | ₩38,947 | +2.69% | 13만 |
|---|
| 2025.11.04 | ₩37,927 | ₩38,383 | ₩36,613 | ₩37,539 | -1.03% | 15.9만 |
|---|
| 2025.11.03 | ₩35,661 | ₩39,590 | ₩35,648 | ₩38,705 | +8.54% | 21.1만 |
|---|
| 2025.10.31 | ₩41,911 | ₩41,911 | ₩34,870 | ₩35,916 | -14.30% | 31.5만 |
|---|
| 2025.10.30 | ₩42,742 | ₩43,507 | ₩42,688 | ₩43,212 | +1.10% | 9.7만 |
|---|
| 2025.10.29 | ₩42,514 | ₩44,338 | ₩42,045 | ₩43,077 | +1.32% | 16.5만 |
|---|
| 2025.10.28 | ₩41,495 | ₩42,608 | ₩40,771 | ₩42,380 | +2.13% | 10.5만 |
|---|
| 2025.10.27 | ₩41,575 | ₩42,420 | ₩41,173 | ₩41,562 | -0.03% | 11.5만 |
|---|
| 2025.10.24 | ₩42,246 | ₩42,836 | ₩41,321 | ₩41,468 | -1.84% | 12.3만 |
|---|
| 2025.10.23 | ₩40,020 | ₩42,179 | ₩38,531 | ₩42,045 | +5.06% | 21.5만 |
|---|
| 2025.10.22 | ₩38,222 | ₩39,430 | ₩38,222 | ₩39,309 | +2.84% | 11.2만 |
|---|
| 2025.10.21 | ₩38,477 | ₩38,625 | ₩37,592 | ₩38,196 | -0.73% | 7.7만 |
|---|
| 2025.10.20 | ₩36,694 | ₩38,397 | ₩36,694 | ₩38,102 | +3.84% | 10.9만 |
|---|
| 2025.10.17 | ₩36,922 | ₩37,150 | ₩35,889 | ₩35,902 | -2.76% | 10.9만 |
|---|
| 2025.10.16 | ₩37,029 | ₩37,163 | ₩35,943 | ₩36,935 | -0.25% | 8.5만 |
|---|
| 2025.10.15 | ₩36,211 | ₩36,881 | ₩35,755 | ₩36,653 | +1.22% | 7만 |
|---|
| 2025.10.14 | ₩35,272 | ₩36,439 | ₩35,272 | ₩35,728 | +1.29% | 8.7만 |
|---|
| 2025.10.13 | ₩34,534 | ₩36,117 | ₩34,454 | ₩35,996 | +4.23% | 8.6만 |
|---|
| 2025.10.10 | ₩34,400 | ₩35,446 | ₩33,850 | ₩33,877 | -1.52% | 9.4만 |
|---|