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 | ₩113,570 | ₩115,483 | ₩113,022 | ₩113,156 | -0.37% | 14.3만 |
| 2026.10.08 | ₩111,364 | ₩113,089 | ₩110,066 | ₩112,835 | +1.32% | 13만 |
| 2026.10.07 | ₩111,711 | ₩114,921 | ₩108,408 | ₩110,066 | -1.47% | 17만 |
| 2026.10.06 | ₩116,352 | ₩118,826 | ₩111,003 | ₩112,915 | -2.95% | 23.2만 |
| 2026.10.05 | ₩111,364 | ₩120,271 | ₩111,364 | ₩116,847 | +4.92% | 25.9만 |
| 2026.10.02 | ₩109,304 | ₩111,711 | ₩109,304 | ₩111,190 | +1.73% | 14.3만 |
| 2026.10.01 | ₩107,900 | ₩110,869 | ₩107,017 | ₩110,066 | +2.01% | 27.9만 |
| 2026.09.30 | ₩107,552 | ₩109,251 | ₩106,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,261 |
| +0.66% |
| 17.6만 |
| 2026.09.29 | ₩109,077 | ₩113,343 | ₩106,282 | ₩107,619 | -1.34% | 12.9만 |
|---|
| 2026.09.28 | ₩112,300 | ₩113,597 | ₩110,347 | ₩110,989 | -1.17% | 10.5만 |
|---|
| 2026.09.25 | ₩111,297 | ₩114,079 | ₩109,705 | ₩110,775 | -0.47% | 15.8만 |
|---|
| 2026.09.24 | ₩110,976 | ₩112,581 | ₩109,772 | ₩111,858 | +0.80% | 20.2만 |
|---|
| 2026.09.23 | ₩108,395 | ₩110,588 | ₩107,833 | ₩110,575 | +2.01% | 12.4만 |
|---|
| 2026.09.22 | ₩106,496 | ₩111,003 | ₩104,730 | ₩108,261 | +1.66% | 16.7만 |
|---|
| 2026.09.21 | ₩110,441 | ₩110,441 | ₩108,020 | ₩108,141 | -2.08% | 18.8만 |
|---|
| 2026.09.18 | ₩111,444 | ₩111,444 | ₩108,595 | ₩109,772 | -1.50% | 37.2만 |
|---|
| 2026.09.17 | ₩110,173 | ₩112,607 | ₩109,291 | ₩110,053 | -0.11% | 11.9만 |
|---|
| 2026.09.16 | ₩109,665 | ₩111,003 | ₩105,626 | ₩109,157 | -0.46% | 16.1만 |
|---|
| 2026.09.15 | ₩110,454 | ₩111,083 | ₩107,338 | ₩109,572 | -0.80% | 15.7만 |
|---|
| 2026.09.14 | ₩109,184 | ₩110,682 | ₩105,747 | ₩107,913 | -1.16% | 18.4만 |
|---|
| 2026.09.11 | ₩109,665 | ₩112,541 | ₩107,686 | ₩111,029 | +1.24% | 17만 |
|---|
| 2026.09.10 | ₩108,956 | ₩110,320 | ₩105,412 | ₩108,274 | -0.63% | 21.1만 |
|---|
| 2026.09.09 | ₩108,261 | ₩112,340 | ₩107,245 | ₩107,285 | -0.90% | 23.3만 |
|---|
| 2026.09.08 | ₩108,314 | ₩110,588 | ₩106,736 | ₩106,803 | -1.40% | 18만 |
|---|
| 2026.09.04 | ₩108,475 | ₩109,665 | ₩103,112 | ₩107,378 | -1.01% | 26.9만 |
|---|
| 2026.09.03 | ₩110,066 | ₩112,554 | ₩107,953 | ₩109,491 | -0.52% | 13.9만 |
|---|
| 2026.09.02 | ₩109,438 | ₩112,340 | ₩108,087 | ₩109,959 | +0.48% | 23.3만 |
|---|
| 2026.09.01 | ₩109,826 | ₩111,364 | ₩108,849 | ₩110,000 | +0.16% | 20.3만 |
|---|
| 2026.08.31 | ₩107,659 | ₩109,679 | ₩106,763 | ₩109,625 | +1.83% | 24.4만 |
|---|
| 2026.08.28 | ₩106,683 | ₩109,572 | ₩105,386 | ₩107,806 | +1.05% | 16.7만 |
|---|
| 2026.08.27 | ₩101,253 | ₩108,301 | ₩99,314 | ₩106,696 | +5.38% | 18만 |
|---|
| 2026.08.26 | ₩101,347 | ₩103,286 | ₩99,568 | ₩101,106 | -0.24% | 20.5만 |
|---|
| 2026.08.25 | ₩103,232 | ₩103,727 | ₩101,628 | ₩102,376 | -0.83% | 12.9만 |
|---|
| 2026.08.24 | ₩103,420 | ₩104,463 | ₩100,517 | ₩101,708 | -1.66% | 15.9만 |
|---|
| 2026.08.21 | ₩106,522 | ₩108,462 | ₩103,406 | ₩103,540 | -2.80% | 20.5만 |
|---|
| 2026.08.20 | ₩110,494 | ₩112,153 | ₩103,620 | ₩105,118 | -4.87% | 17.8만 |
|---|
| 2026.08.19 | ₩112,541 | ₩112,928 | ₩108,020 | ₩108,889 | -3.24% | 15만 |
|---|
| 2026.08.18 | ₩115,670 | ₩116,914 | ₩110,200 | ₩110,347 | -4.60% | 13.3만 |
|---|
| 2026.08.17 | ₩114,346 | ₩116,472 | ₩111,872 | ₩115,429 | +0.95% | 16.5만 |
|---|
| 2026.08.14 | ₩111,725 | ₩115,349 | ₩111,444 | ₩114,159 | +2.18% | 15.8만 |
|---|
| 2026.08.13 | ₩109,625 | ₩113,677 | ₩109,117 | ₩110,227 | +0.55% | 21.9만 |
|---|
| 2026.08.12 | ₩111,899 | ₩113,343 | ₩109,170 | ₩110,815 | -0.97% | 17.8만 |
|---|
| 2026.08.11 | ₩106,188 | ₩111,243 | ₩105,265 | ₩111,096 | +4.62% | 22.9만 |
|---|
| 2026.08.10 | ₩100,705 | ₩106,215 | ₩100,705 | ₩104,877 | +4.14% | 18만 |
|---|
| 2026.08.07 | ₩99,608 | ₩102,631 | ₩98,699 | ₩99,274 | -0.34% | 24.3만 |
|---|
| 2026.08.06 | ₩103,032 | ₩103,660 | ₩99,782 | ₩100,611 | -2.35% | 23.7만 |
|---|
| 2026.08.05 | ₩99,367 | ₩101,494 | ₩95,863 | ₩100,999 | +1.64% | 32.5만 |
|---|
| 2026.08.04 | ₩92,319 | ₩99,996 | ₩91,611 | ₩99,367 | +7.63% | 43.1만 |
|---|
| 2026.08.03 | ₩83,921 | ₩95,930 | ₩83,773 | ₩94,085 | +12.11% | 49.4만 |
|---|
| 2026.07.31 | ₩82,142 | ₩86,395 | ₩75,281 | ₩83,814 | +2.04% | 37.9만 |
|---|
| 2026.07.30 | ₩68,233 | ₩70,159 | ₩67,284 | ₩68,781 | +0.80% | 14.1만 |
|---|
| 2026.07.29 | ₩71,590 | ₩72,473 | ₩67,230 | ₩68,353 | -4.52% | 20.5만 |
|---|
| 2026.07.28 | ₩75,067 | ₩76,498 | ₩69,958 | ₩70,146 | -6.56% | 16.2만 |
|---|
| 2026.07.27 | ₩77,408 | ₩78,116 | ₩75,348 | ₩75,696 | -2.21% | 12.4만 |
|---|
| 2026.07.24 | ₩77,581 | ₩78,732 | ₩76,458 | ₩77,381 | -0.26% | 8.3만 |
|---|
| 2026.07.23 | ₩77,956 | ₩79,721 | ₩74,398 | ₩76,966 | -1.27% | 16.1만 |
|---|
| 2026.07.22 | ₩76,846 | ₩78,825 | ₩76,779 | ₩77,314 | +0.61% | 18.7만 |
|---|
| 2026.07.21 | ₩71,282 | ₩76,873 | ₩70,881 | ₩76,605 | +7.47% | 19.3만 |
|---|
| 2026.07.20 | ₩69,597 | ₩72,219 | ₩69,597 | ₩70,667 | +1.54% | 15만 |
|---|
| 2026.07.17 | ₩69,704 | ₩70,948 | ₩68,474 | ₩70,132 | +0.61% | 8.1만 |
|---|
| 2026.07.16 | ₩69,851 | ₩71,563 | ₩69,076 | ₩69,744 | -0.15% | 11.4만 |
|---|
| 2026.07.15 | ₩70,186 | ₩70,360 | ₩67,457 | ₩70,333 | +0.21% | 14만 |
|---|
| 2026.07.14 | ₩68,741 | ₩70,186 | ₩68,394 | ₩69,865 | +1.63% | 15.7만 |
|---|
| 2026.07.13 | ₩67,190 | ₩68,340 | ₩66,695 | ₩67,645 | +0.68% | 9.1만 |
|---|
| 2026.07.10 | ₩64,863 | ₩66,454 | ₩64,555 | ₩66,428 | +2.41% | 10만 |
|---|
| 2026.07.09 | ₩65,451 | ₩65,451 | ₩63,900 | ₩64,983 | -0.72% | 14.9만 |
|---|
| 2026.07.08 | ₩64,181 | ₩66,628 | ₩64,034 | ₩65,812 | +2.54% | 14.4만 |
|---|
| 2026.07.07 | ₩63,178 | ₩64,101 | ₩62,549 | ₩63,499 | +0.51% | 15.9만 |
|---|
| 2026.07.06 | ₩62,670 | ₩64,074 | ₩62,202 | ₩62,255 | -0.66% | 26.3만 |
|---|
| 2026.07.02 | ₩65,171 | ₩66,040 | ₩62,509 | ₩62,830 | -3.59% | 12.9만 |
|---|
| 2026.07.01 | ₩66,775 | ₩67,404 | ₩65,197 | ₩65,425 | -2.02% | 11.9만 |
|---|
| 2026.06.30 | ₩67,056 | ₩67,738 | ₩65,719 | ₩67,177 | +0.18% | 11.8만 |
|---|
| 2026.06.29 | ₩68,206 | ₩68,206 | ₩66,026 | ₩66,869 | -1.96% | 12만 |
|---|
| 2026.06.26 | ₩66,040 | ₩67,819 | ₩65,558 | ₩67,698 | +2.51% | 44.8만 |
|---|
| 2026.06.25 | ₩64,636 | ₩67,524 | ₩63,539 | ₩66,240 | +2.48% | 15.7만 |
|---|
| 2026.06.24 | ₩66,067 | ₩66,655 | ₩63,405 | ₩64,943 | -1.70% | 26.7만 |
|---|
| 2026.06.23 | ₩67,404 | ₩68,929 | ₩67,003 | ₩67,177 | -0.34% | 14.4만 |
|---|
| 2026.06.22 | ₩69,036 | ₩69,851 | ₩66,521 | ₩68,648 | -0.56% | 20.3만 |
|---|
| 2026.06.18 | ₩67,217 | ₩69,209 | ₩65,117 | ₩68,902 | +2.51% | 60.4만 |
|---|
| 2026.06.17 | ₩67,859 | ₩69,557 | ₩63,111 | ₩67,872 | +0.02% | 21.2만 |
|---|
| 2026.06.16 | ₩68,140 | ₩68,140 | ₩66,588 | ₩67,324 | -1.20% | 22.5만 |
|---|
| 2026.06.15 | ₩69,209 | ₩70,587 | ₩67,859 | ₩68,527 | -0.99% | 19.1만 |
|---|
| 2026.06.12 | ₩69,450 | ₩71,871 | ₩68,554 | ₩70,828 | +1.98% | 11.4만 |
|---|
| 2026.06.11 | ₩70,774 | ₩70,774 | ₩68,701 | ₩70,065 | -1.00% | 12.5만 |
|---|
| 2026.06.10 | ₩70,667 | ₩71,483 | ₩69,357 | ₩69,370 | -1.84% | 9만 |
|---|
| 2026.06.09 | ₩70,600 | ₩70,600 | ₩68,140 | ₩69,784 | -1.16% | 11.9만 |
|---|
| 2026.06.08 | ₩68,621 | ₩71,042 | ₩68,621 | ₩70,253 | +2.38% | 9.5만 |
|---|
| 2026.06.05 | ₩71,429 | ₩71,429 | ₩66,802 | ₩67,417 | -5.62% | 9.9만 |
|---|
| 2026.06.04 | ₩69,129 | ₩71,750 | ₩69,129 | ₩71,737 | +3.77% | 12.3만 |
|---|
| 2026.06.03 | ₩70,533 | ₩71,349 | ₩68,888 | ₩69,771 | -1.08% | 10.9만 |
|---|
| 2026.06.02 | ₩68,046 | ₩70,828 | ₩65,879 | ₩70,507 | +3.62% | 12.5만 |
|---|
| 2026.06.01 | ₩67,484 | ₩68,741 | ₩65,492 | ₩67,778 | +0.44% | 25만 |
|---|
| 2026.05.29 | ₩67,605 | ₩68,875 | ₩66,267 | ₩67,163 | -0.65% | 24.3만 |
|---|
| 2026.05.28 | ₩72,352 | ₩72,646 | ₩65,344 | ₩67,912 | -6.14% | 24만 |
|---|
| 2026.05.27 | ₩74,666 | ₩75,348 | ₩71,135 | ₩71,737 | -3.92% | 13.7만 |
|---|
| 2026.05.26 | ₩76,378 | ₩78,905 | ₩74,987 | ₩75,549 | -1.09% | 14.5만 |
|---|
| 2026.05.22 | ₩77,876 | ₩77,902 | ₩74,372 | ₩76,364 | -1.94% | 11.9만 |
|---|
| 2026.05.21 | ₩77,354 | ₩78,451 | ₩74,974 | ₩78,237 | +1.14% | 16.9만 |
|---|
| 2026.05.20 | ₩76,993 | ₩78,571 | ₩75,883 | ₩76,231 | -0.99% | 12.3만 |
|---|
| 2026.05.19 | ₩77,729 | ₩78,103 | ₩76,057 | ₩76,846 | -1.14% | 10.2만 |
|---|
| 2026.05.18 | ₩74,920 | ₩77,662 | ₩73,970 | ₩77,622 | +3.61% | 12.7만 |
|---|
| 2026.05.15 | ₩74,305 | ₩75,575 | ₩72,700 | ₩75,388 | +1.46% | 17.7만 |
|---|
| 2026.05.14 | ₩74,559 | ₩76,017 | ₩74,238 | ₩75,014 | +0.61% | 12.7만 |
|---|
| 2026.05.13 | ₩74,465 | ₩75,201 | ₩72,753 | ₩74,760 | +0.40% | 16.5만 |
|---|
| 2026.05.12 | ₩75,428 | ₩75,642 | ₩73,101 | ₩74,345 | -1.44% | 13.1만 |
|---|
| 2026.05.11 | ₩72,446 | ₩76,231 | ₩72,446 | ₩75,014 | +3.54% | 13.8만 |
|---|
| 2026.05.08 | ₩73,690 | ₩74,546 | ₩71,577 | ₩71,831 | -2.52% | 11.9만 |
|---|
| 2026.05.07 | ₩73,810 | ₩74,987 | ₩71,577 | ₩72,780 | -1.40% | 16.6만 |
|---|
| 2026.05.06 | ₩77,180 | ₩78,156 | ₩74,198 | ₩74,960 | -2.88% | 20.7만 |
|---|
| 2026.05.05 | ₩80,256 | ₩82,436 | ₩76,150 | ₩79,253 | -1.25% | 19.8만 |
|---|
| 2026.05.04 | ₩78,183 | ₩82,918 | ₩76,899 | ₩79,614 | +1.83% | 24.9만 |
|---|
| 2026.05.01 | ₩84,670 | ₩84,670 | ₩70,373 | ₩78,558 | -7.22% | 45.1만 |
|---|
| 2026.04.30 | ₩85,031 | ₩85,994 | ₩82,918 | ₩84,081 | -1.12% | 14.3만 |
|---|
| 2026.04.29 | ₩86,087 | ₩87,251 | ₩85,031 | ₩86,315 | +0.26% | 14.5만 |
|---|
| 2026.04.28 | ₩85,191 | ₩85,512 | ₩83,586 | ₩85,071 | -0.14% | 9.8만 |
|---|
| 2026.04.27 | ₩84,255 | ₩87,505 | ₩83,854 | ₩84,803 | +0.65% | 15.9만 |
|---|
| 2026.04.24 | ₩80,336 | ₩83,172 | ₩79,574 | ₩82,824 | +3.10% | 9.1만 |
|---|
| 2026.04.23 | ₩80,136 | ₩82,918 | ₩80,136 | ₩81,152 | +1.27% | 12.7만 |
|---|
| 2026.04.22 | ₩76,926 | ₩79,761 | ₩76,873 | ₩79,574 | +3.44% | 11만 |
|---|
| 2026.04.21 | ₩74,398 | ₩76,913 | ₩73,422 | ₩76,873 | +3.33% | 12.7만 |
|---|
| 2026.04.20 | ₩75,147 | ₩76,217 | ₩73,034 | ₩73,329 | -2.42% | 15.3만 |
|---|
| 2026.04.17 | ₩78,384 | ₩78,437 | ₩74,064 | ₩75,014 | -4.30% | 25만 |
|---|
| 2026.04.16 | ₩78,170 | ₩80,657 | ₩78,170 | ₩80,497 | +2.98% | 14.4만 |
|---|
| 2026.04.15 | ₩78,036 | ₩80,443 | ₩77,608 | ₩78,745 | +0.91% | 10.9만 |
|---|
| 2026.04.14 | ₩81,808 | ₩82,129 | ₩78,625 | ₩79,039 | -3.38% | 13.5만 |
|---|
| 2026.04.13 | ₩80,992 | ₩83,560 | ₩80,992 | ₩82,222 | +1.52% | 13.4만 |
|---|
| 2026.04.10 | ₩79,708 | ₩81,179 | ₩79,347 | ₩80,390 | +0.86% | 9.2만 |
|---|
| 2026.04.09 | ₩79,935 | ₩82,008 | ₩78,237 | ₩80,082 | +0.18% | 18.4만 |
|---|
| 2026.04.08 | ₩77,581 | ₩80,764 | ₩75,562 | ₩79,962 | +3.07% | 19.2만 |
|---|
| 2026.04.07 | ₩79,293 | ₩82,115 | ₩79,280 | ₩79,815 | +0.66% | 17.5만 |
|---|
| 2026.04.06 | ₩77,648 | ₩79,507 | ₩77,274 | ₩79,093 | +1.86% | 9.4만 |
|---|
| 2026.04.02 | ₩77,367 | ₩80,738 | ₩77,367 | ₩78,879 | +1.95% | 10.6만 |
|---|
| 2026.04.01 | ₩78,718 | ₩80,564 | ₩76,525 | ₩77,755 | -1.22% | 26.9만 |
|---|
| 2026.03.31 | ₩78,049 | ₩80,631 | ₩77,662 | ₩78,451 | +0.51% | 26.4만 |
|---|
| 2026.03.30 | ₩83,600 | ₩84,108 | ₩75,910 | ₩76,458 | -8.54% | 21.5만 |
|---|
| 2026.03.27 | ₩79,842 | ₩83,172 | ₩79,842 | ₩82,811 | +3.72% | 20.9만 |
|---|
| 2026.03.26 | ₩82,222 | ₩83,172 | ₩80,443 | ₩80,617 | -1.95% | 18.9만 |
|---|
| 2026.03.25 | ₩79,962 | ₩82,744 | ₩79,053 | ₩82,610 | +3.31% | 16.9만 |
|---|
| 2026.03.24 | ₩78,531 | ₩81,941 | ₩78,531 | ₩81,085 | +3.25% | 17만 |
|---|
| 2026.03.23 | ₩75,000 | ₩79,253 | ₩74,546 | ₩79,026 | +5.37% | 26.1만 |
|---|
| 2026.03.20 | ₩78,156 | ₩78,317 | ₩74,225 | ₩75,281 | -3.68% | 42.2만 |
|---|
| 2026.03.19 | ₩75,522 | ₩79,146 | ₩75,508 | ₩77,421 | +2.51% | 22.1만 |
|---|
| 2026.03.18 | ₩77,408 | ₩78,852 | ₩75,722 | ₩75,722 | -2.18% | 17.1만 |
|---|
| 2026.03.17 | ₩75,067 | ₩78,772 | ₩74,265 | ₩77,635 | +3.42% | 20.1만 |
|---|
| 2026.03.16 | ₩73,516 | ₩75,896 | ₩72,606 | ₩73,823 | +0.42% | 15.3만 |
|---|
| 2026.03.13 | ₩73,556 | ₩73,623 | ₩71,470 | ₩72,606 | -1.29% | 15만 |
|---|
| 2026.03.12 | ₩76,137 | ₩76,926 | ₩71,724 | ₩73,583 | -3.35% | 19.9만 |
|---|
| 2026.03.11 | ₩75,829 | ₩78,625 | ₩74,372 | ₩77,301 | +1.94% | 21.3만 |
|---|
| 2026.03.10 | ₩77,327 | ₩79,908 | ₩76,672 | ₩76,939 | -0.50% | 20.1만 |
|---|
| 2026.03.09 | ₩75,923 | ₩78,852 | ₩73,583 | ₩76,899 | +1.29% | 26.3만 |
|---|
| 2026.03.06 | ₩76,431 | ₩78,009 | ₩75,910 | ₩76,458 | +0.03% | 17.1만 |
|---|
| 2026.03.05 | ₩78,370 | ₩78,384 | ₩75,896 | ₩77,167 | -1.54% | 17만 |
|---|
| 2026.03.04 | ₩78,732 | ₩80,711 | ₩78,076 | ₩78,758 | +0.03% | 20.8만 |
|---|
| 2026.03.03 | ₩78,879 | ₩80,082 | ₩74,345 | ₩78,504 | -0.47% | 27.9만 |
|---|
| 2026.03.02 | ₩79,574 | ₩80,871 | ₩76,043 | ₩80,510 | +1.18% | 30.2만 |
|---|
| 2026.02.27 | ₩78,651 | ₩79,601 | ₩75,856 | ₩77,608 | -1.33% | 28.1만 |
|---|
| 2026.02.26 | ₩77,702 | ₩78,798 | ₩75,174 | ₩78,049 | +0.45% | 31.2만 |
|---|
| 2026.02.25 | ₩83,840 | ₩85,031 | ₩77,568 | ₩78,905 | -5.89% | 42.1만 |
|---|
| 2026.02.24 | ₩78,317 | ₩83,680 | ₩77,836 | ₩82,984 | +5.96% | 56.5만 |
|---|
| 2026.02.23 | ₩77,983 | ₩83,894 | ₩77,367 | ₩78,370 | +0.50% | 54.7만 |
|---|
| 2026.02.20 | ₩73,837 | ₩78,638 | ₩71,122 | ₩77,381 | +4.80% | 76.5만 |
|---|
| 2026.02.19 | ₩69,878 | ₩71,550 | ₩68,193 | ₩70,921 | +1.49% | 40.9만 |
|---|
| 2026.02.18 | ₩69,009 | ₩71,028 | ₩68,246 | ₩69,651 | +0.93% | 29.1만 |
|---|
| 2026.02.17 | ₩67,190 | ₩68,099 | ₩65,371 | ₩67,658 | +0.70% | 18.5만 |
|---|
| 2026.02.13 | ₩64,863 | ₩67,872 | ₩64,863 | ₩67,136 | +3.51% | 22만 |
|---|
| 2026.02.12 | ₩65,866 | ₩66,602 | ₩63,419 | ₩64,970 | -1.36% | 18.6만 |
|---|
| 2026.02.11 | ₩63,619 | ₩66,495 | ₩63,392 | ₩65,759 | +3.36% | 30.9만 |
|---|
| 2026.02.10 | ₩64,529 | ₩64,595 | ₩61,774 | ₩62,991 | -2.38% | 15만 |
|---|
| 2026.02.09 | ₩63,526 | ₩65,705 | ₩63,231 | ₩64,529 | +1.58% | 24.3만 |
|---|
| 2026.02.06 | ₩61,346 | ₩64,876 | ₩61,346 | ₩64,167 | +4.60% | 33만 |
|---|
| 2026.02.05 | ₩61,774 | ₩63,044 | ₩59,406 | ₩60,878 | -1.45% | 21.3만 |
|---|
| 2026.02.04 | ₩63,405 | ₩65,090 | ₩61,359 | ₩62,803 | -0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩61,854 | ₩63,245 | ₩61,239 | ₩62,964 | +1.79% | 30.6만 |
|---|
| 2026.02.02 | ₩59,085 | ₩61,854 | ₩58,617 | ₩61,105 | +3.42% | 18.9만 |
|---|
| 2026.01.30 | ₩59,674 | ₩61,185 | ₩59,099 | ₩60,503 | +1.39% | 15.6만 |
|---|
| 2026.01.29 | ₩59,848 | ₩61,921 | ₩59,059 | ₩60,302 | +0.76% | 16.5만 |
|---|
| 2026.01.28 | ₩60,409 | ₩61,613 | ₩58,056 | ₩58,310 | -3.48% | 19.9만 |
|---|
| 2026.01.27 | ₩58,176 | ₩61,439 | ₩57,949 | ₩60,463 | +3.93% | 36.2만 |
|---|
| 2026.01.26 | ₩59,701 | ₩59,701 | ₩57,761 | ₩57,949 | -2.93% | 26.3만 |
|---|
| 2026.01.23 | ₩58,163 | ₩61,051 | ₩57,935 | ₩58,337 | +0.30% | 50.4만 |
|---|
| 2026.01.22 | ₩57,186 | ₩58,805 | ₩56,170 | ₩58,149 | +1.68% | 22.4만 |
|---|
| 2026.01.21 | ₩56,143 | ₩58,123 | ₩54,953 | ₩57,066 | +1.64% | 19만 |
|---|
| 2026.01.20 | ₩56,036 | ₩56,959 | ₩53,910 | ₩54,498 | -2.74% | 15.1만 |
|---|
| 2026.01.16 | ₩55,234 | ₩56,210 | ₩54,364 | ₩56,036 | +1.45% | 16.4만 |
|---|
| 2026.01.15 | ₩54,859 | ₩55,983 | ₩53,495 | ₩54,565 | -0.54% | 16.9만 |
|---|
| 2026.01.14 | ₩55,207 | ₩56,170 | ₩54,204 | ₩55,033 | -0.31% | 14만 |
|---|
| 2026.01.13 | ₩53,482 | ₩55,261 | ₩52,171 | ₩54,498 | +1.90% | 25.3만 |
|---|
| 2026.01.12 | ₩53,281 | ₩53,482 | ₩52,492 | ₩52,693 | -1.10% | 9.2만 |
|---|
| 2026.01.09 | ₩52,746 | ₩53,254 | ₩51,890 | ₩52,813 | +0.13% | 7.4만 |
|---|
| 2026.01.08 | ₩51,302 | ₩53,268 | ₩51,155 | ₩52,840 | +3.00% | 13.5만 |
|---|
| 2026.01.07 | ₩52,372 | ₩52,372 | ₩50,754 | ₩51,155 | -2.32% | 7.4만 |
|---|
| 2026.01.06 | ₩52,827 | ₩53,040 | ₩51,235 | ₩52,211 | -1.16% | 13.1만 |
|---|
| 2026.01.05 | ₩51,837 | ₩53,295 | ₩50,954 | ₩52,840 | +1.93% | 17.4만 |
|---|
| 2026.01.02 | ₩49,282 | ₩51,703 | ₩47,744 | ₩51,168 | +3.83% | 7.9만 |
|---|
| 2025.12.31 | ₩49,924 | ₩51,329 | ₩49,229 | ₩49,416 | -1.02% | 16.6만 |
|---|
| 2025.12.30 | ₩49,617 | ₩50,901 | ₩49,015 | ₩50,005 | +0.78% | 9.1만 |
|---|
| 2025.12.29 | ₩49,336 | ₩50,473 | ₩49,135 | ₩49,523 | +0.38% | 7.5만 |
|---|
| 2025.12.26 | ₩49,336 | ₩50,138 | ₩48,774 | ₩49,149 | -0.38% | 8.2만 |
|---|
| 2025.12.24 | ₩49,644 | ₩51,422 | ₩48,814 | ₩49,577 | -0.13% | 10.7만 |
|---|
| 2025.12.23 | ₩48,507 | ₩49,858 | ₩47,477 | ₩49,363 | +1.76% | 9.4만 |
|---|
| 2025.12.22 | ₩48,146 | ₩49,149 | ₩47,932 | ₩48,654 | +1.06% | 12.7만 |
|---|
| 2025.12.19 | ₩47,798 | ₩49,376 | ₩46,808 | ₩47,718 | -0.17% | 34.1만 |
|---|
| 2025.12.18 | ₩48,734 | ₩50,098 | ₩46,955 | ₩47,397 | -2.74% | 20.9만 |
|---|
| 2025.12.17 | ₩44,455 | ₩48,667 | ₩44,455 | ₩48,253 | +8.54% | 15.3만 |
|---|
| 2025.12.16 | ₩45,498 | ₩46,795 | ₩42,836 | ₩43,906 | -3.50% | 14.9만 |
|---|
| 2025.12.15 | ₩46,247 | ₩46,661 | ₩45,284 | ₩46,113 | -0.29% | 9.6만 |
|---|
| 2025.12.12 | ₩47,611 | ₩47,678 | ₩45,912 | ₩46,180 | -3.01% | 8.6만 |
|---|
| 2025.12.11 | ₩46,728 | ₩48,012 | ₩45,899 | ₩47,423 | +1.49% | 10.9만 |
|---|
| 2025.12.10 | ₩46,688 | ₩48,146 | ₩45,752 | ₩46,768 | +0.17% | 11.7만 |
|---|
| 2025.12.09 | ₩46,220 | ₩48,413 | ₩46,220 | ₩47,210 | +2.14% | 17.4만 |
|---|
| 2025.12.08 | ₩47,129 | ₩48,146 | ₩45,605 | ₩46,113 | -2.16% | 12만 |
|---|
| 2025.12.05 | ₩46,741 | ₩48,654 | ₩46,354 | ₩47,129 | +0.83% | 11.1만 |
|---|
| 2025.12.04 | ₩45,270 | ₩47,330 | ₩45,270 | ₩46,461 | +2.63% | 8.9만 |
|---|
| 2025.12.03 | ₩43,184 | ₩45,685 | ₩42,810 | ₩45,618 | +5.64% | 8.8만 |
|---|
| 2025.12.02 | ₩43,451 | ₩43,813 | ₩41,980 | ₩42,636 | -1.88% | 6.4만 |
|---|
| 2025.12.01 | ₩41,766 | ₩43,946 | ₩41,766 | ₩43,385 | +3.87% | 14.5만 |
|---|
| 2025.11.28 | ₩40,790 | ₩42,034 | ₩40,616 | ₩41,994 | +2.95% | 6만 |
|---|
| 2025.11.26 | ₩40,376 | ₩41,124 | ₩40,215 | ₩40,763 | +0.96% | 6만 |
|---|
| 2025.11.25 | ₩41,058 | ₩41,566 | ₩40,135 | ₩40,549 | -1.24% | 7.4만 |
|---|
| 2025.11.24 | ₩40,135 | ₩41,151 | ₩39,814 | ₩40,777 | +1.60% | 9만 |
|---|
| 2025.11.21 | ₩39,399 | ₩40,482 | ₩38,356 | ₩40,135 | +1.87% | 6.7만 |
|---|
| 2025.11.20 | ₩40,549 | ₩42,141 | ₩39,319 | ₩39,520 | -2.54% | 8.9만 |
|---|
| 2025.11.19 | ₩40,309 | ₩41,218 | ₩39,854 | ₩39,867 | -1.09% | 7.6만 |
|---|
| 2025.11.18 | ₩39,760 | ₩40,910 | ₩39,533 | ₩40,777 | +2.56% | 5.7만 |
|---|
| 2025.11.17 | ₩40,442 | ₩41,379 | ₩40,001 | ₩40,095 | -0.86% | 8만 |
|---|
| 2025.11.14 | ₩38,945 | ₩41,405 | ₩38,744 | ₩40,349 | +3.61% | 7.5만 |
|---|
| 2025.11.13 | ₩39,199 | ₩39,560 | ₩38,383 | ₩39,426 | +0.58% | 8.9만 |
|---|
| 2025.11.12 | ₩41,245 | ₩41,873 | ₩38,824 | ₩38,851 | -5.80% | 8만 |
|---|
| 2025.11.11 | ₩39,546 | ₩41,700 | ₩39,546 | ₩41,659 | +5.34% | 7.8만 |
|---|
| 2025.11.10 | ₩38,490 | ₩39,653 | ₩38,115 | ₩39,479 | +2.57% | 10.4만 |
|---|
| 2025.11.07 | ₩38,436 | ₩38,570 | ₩37,447 | ₩38,303 | -0.35% | 12.5만 |
|---|
| 2025.11.06 | ₩38,543 | ₩39,172 | ₩38,022 | ₩38,436 | -0.28% | 10.9만 |
|---|
| 2025.11.05 | ₩37,821 | ₩38,931 | ₩37,781 | ₩38,838 | +2.69% | 13만 |
|---|
| 2025.11.04 | ₩37,821 | ₩38,276 | ₩36,510 | ₩37,433 | -1.03% | 15.9만 |
|---|
| 2025.11.03 | ₩35,561 | ₩39,479 | ₩35,548 | ₩38,597 | +8.54% | 21.1만 |
|---|
| 2025.10.31 | ₩41,793 | ₩41,793 | ₩34,772 | ₩35,815 | -14.30% | 31.5만 |
|---|
| 2025.10.30 | ₩42,622 | ₩43,385 | ₩42,569 | ₩43,090 | +1.10% | 9.7만 |
|---|
| 2025.10.29 | ₩42,395 | ₩44,214 | ₩41,927 | ₩42,957 | +1.32% | 16.5만 |
|---|
| 2025.10.28 | ₩41,379 | ₩42,489 | ₩40,656 | ₩42,261 | +2.13% | 10.5만 |
|---|
| 2025.10.27 | ₩41,459 | ₩42,301 | ₩41,058 | ₩41,445 | -0.03% | 11.5만 |
|---|
| 2025.10.24 | ₩42,127 | ₩42,716 | ₩41,205 | ₩41,352 | -1.84% | 12.3만 |
|---|
| 2025.10.23 | ₩39,907 | ₩42,061 | ₩38,423 | ₩41,927 | +5.06% | 21.5만 |
|---|
| 2025.10.22 | ₩38,115 | ₩39,319 | ₩38,115 | ₩39,199 | +2.84% | 11.2만 |
|---|
| 2025.10.21 | ₩38,369 | ₩38,517 | ₩37,487 | ₩38,089 | -0.73% | 7.7만 |
|---|
| 2025.10.20 | ₩36,591 | ₩38,289 | ₩36,591 | ₩37,995 | +3.84% | 10.9만 |
|---|
| 2025.10.17 | ₩36,818 | ₩37,045 | ₩35,788 | ₩35,802 | -2.76% | 10.9만 |
|---|
| 2025.10.16 | ₩36,925 | ₩37,059 | ₩35,842 | ₩36,831 | -0.25% | 8.5만 |
|---|
| 2025.10.15 | ₩36,109 | ₩36,778 | ₩35,655 | ₩36,551 | +1.22% | 7만 |
|---|
| 2025.10.14 | ₩35,173 | ₩36,337 | ₩35,173 | ₩35,628 | +1.29% | 8.7만 |
|---|
| 2025.10.13 | ₩34,438 | ₩36,016 | ₩34,357 | ₩35,895 | +4.23% | 8.6만 |
|---|
| 2025.10.10 | ₩34,304 | ₩35,347 | ₩33,755 | ₩33,782 | -1.52% | 9.4만 |
|---|