시장 데이터를 불러오는 중
전체 종목
Forestar Group Inc Common Stock 과거 주가
Forestar Group Inc Common Stock · FOR · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Forestar Group Inc Common Stock · FOR · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,559 | ₩34,921 | ₩34,171 | ₩34,372 | -0.54% | 15.1만 |
| 2026.10.08 | ₩34,077 | ₩34,827 | ₩33,876 | ₩34,720 | +1.89% | 20.6만 |
| 2026.10.07 | ₩34,760 | ₩34,774 | ₩33,862 | ₩34,412 | -1.00% | 21.9만 |
| 2026.10.06 | ₩34,264 | ₩35,256 | ₩34,264 | ₩35,256 | +2.89% | 13만 |
| 2026.10.05 | ₩34,492 | ₩34,492 | ₩33,929 | ₩33,970 | -1.52% | 21.1만 |
| 2026.10.02 | ₩35,323 | ₩36,167 | ₩34,238 | ₩34,506 | -2.31% | 15.6만 |
| 2026.10.01 | ₩34,452 | ₩34,881 | ₩33,769 | ₩34,881 | +1.24% | 30.7만 |
| 2026.09.30 | ₩35,149 | ₩35,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,506 |
| -1.83% |
| 15.1만 |
| 2026.09.29 | ₩35,296 | ₩35,752 | ₩34,506 | ₩34,921 | -1.06% | 15.3만 |
|---|
| 2026.09.28 | ₩35,269 | ₩35,685 | ₩35,042 | ₩35,229 | -0.11% | 18.7만 |
|---|
| 2026.09.25 | ₩35,832 | ₩35,832 | ₩35,296 | ₩35,497 | -0.93% | 14.7만 |
|---|
| 2026.09.24 | ₩35,792 | ₩36,047 | ₩35,430 | ₩35,779 | -0.04% | 22.2만 |
|---|
| 2026.09.23 | ₩35,953 | ₩36,261 | ₩35,631 | ₩35,832 | -0.34% | 20.9만 |
|---|
| 2026.09.22 | ₩35,819 | ₩36,542 | ₩35,484 | ₩36,462 | +1.80% | 17.8만 |
|---|
| 2026.09.21 | ₩34,961 | ₩35,685 | ₩34,680 | ₩35,350 | +1.11% | 13.7만 |
|---|
| 2026.09.18 | ₩34,720 | ₩34,867 | ₩34,104 | ₩34,867 | +0.42% | 31.3만 |
|---|
| 2026.09.17 | ₩35,859 | ₩35,859 | ₩34,693 | ₩35,015 | -2.35% | 22.5만 |
|---|
| 2026.09.16 | ₩36,127 | ₩36,462 | ₩34,479 | ₩35,336 | -2.19% | 29만 |
|---|
| 2026.09.15 | ₩36,073 | ₩36,717 | ₩35,470 | ₩36,100 | +0.07% | 24만 |
|---|
| 2026.09.14 | ₩36,301 | ₩36,623 | ₩35,671 | ₩35,953 | -0.96% | 11.3만 |
|---|
| 2026.09.11 | ₩36,073 | ₩36,114 | ₩35,591 | ₩35,980 | -0.26% | 11.6만 |
|---|
| 2026.09.10 | ₩35,564 | ₩35,564 | ₩35,122 | ₩35,537 | -0.08% | 15만 |
|---|
| 2026.09.09 | ₩36,328 | ₩36,717 | ₩35,658 | ₩36,060 | -0.74% | 13.1만 |
|---|
| 2026.09.08 | ₩37,092 | ₩37,092 | ₩36,274 | ₩36,288 | -2.17% | 15.7만 |
|---|
| 2026.09.04 | ₩37,132 | ₩37,547 | ₩37,052 | ₩37,373 | +0.65% | 10.6만 |
|---|
| 2026.09.03 | ₩36,931 | ₩37,346 | ₩36,181 | ₩37,092 | +0.44% | 13.3만 |
|---|
| 2026.09.02 | ₩37,105 | ₩37,360 | ₩36,422 | ₩36,435 | -1.81% | 13.9만 |
|---|
| 2026.09.01 | ₩37,454 | ₩37,896 | ₩36,784 | ₩36,877 | -1.54% | 9.3만 |
|---|
| 2026.08.31 | ₩38,432 | ₩38,432 | ₩37,561 | ₩37,882 | -1.43% | 11.1만 |
|---|
| 2026.08.28 | ₩38,392 | ₩38,914 | ₩37,896 | ₩38,365 | -0.07% | 8.5만 |
|---|
| 2026.08.27 | ₩38,526 | ₩38,874 | ₩37,641 | ₩38,351 | -0.45% | 12.5만 |
|---|
| 2026.08.26 | ₩38,928 | ₩39,222 | ₩38,646 | ₩38,834 | -0.24% | 13만 |
|---|
| 2026.08.25 | ₩38,861 | ₩39,182 | ₩38,392 | ₩38,794 | -0.17% | 14만 |
|---|
| 2026.08.24 | ₩39,450 | ₩39,531 | ₩38,512 | ₩38,727 | -1.83% | 9.4만 |
|---|
| 2026.08.21 | ₩38,914 | ₩39,209 | ₩38,445 | ₩39,088 | +0.45% | 10.7만 |
|---|
| 2026.08.20 | ₩38,485 | ₩39,397 | ₩38,191 | ₩38,700 | +0.56% | 12.1만 |
|---|
| 2026.08.19 | ₩38,874 | ₩40,093 | ₩38,874 | ₩39,410 | +1.38% | 8.2만 |
|---|
| 2026.08.18 | ₩39,196 | ₩39,732 | ₩38,392 | ₩38,392 | -2.05% | 7만 |
|---|
| 2026.08.17 | ₩39,437 | ₩39,437 | ₩38,753 | ₩39,075 | -0.92% | 6.7만 |
|---|
| 2026.08.14 | ₩39,356 | ₩39,624 | ₩39,088 | ₩39,450 | +0.24% | 7.9만 |
|---|
| 2026.08.13 | ₩39,557 | ₩39,557 | ₩39,008 | ₩39,531 | -0.07% | 10만 |
|---|
| 2026.08.12 | ₩38,981 | ₩39,222 | ₩38,325 | ₩39,115 | +0.34% | 11.9만 |
|---|
| 2026.08.11 | ₩38,445 | ₩39,504 | ₩38,271 | ₩38,968 | +1.36% | 10만 |
|---|
| 2026.08.10 | ₩39,263 | ₩39,263 | ₩38,191 | ₩38,231 | -2.63% | 10.8만 |
|---|
| 2026.08.07 | ₩39,423 | ₩40,013 | ₩39,343 | ₩39,718 | +0.75% | 9.6만 |
|---|
| 2026.08.06 | ₩39,825 | ₩39,825 | ₩38,606 | ₩39,142 | -1.72% | 9.6만 |
|---|
| 2026.08.05 | ₩39,169 | ₩39,812 | ₩37,869 | ₩39,638 | +1.20% | 8.8만 |
|---|
| 2026.08.04 | ₩38,928 | ₩39,517 | ₩38,405 | ₩39,330 | +1.03% | 14만 |
|---|
| 2026.08.03 | ₩38,445 | ₩39,035 | ₩38,124 | ₩38,727 | +0.73% | 15.2만 |
|---|
| 2026.07.31 | ₩38,258 | ₩38,311 | ₩37,413 | ₩37,722 | -1.40% | 13.2만 |
|---|
| 2026.07.30 | ₩39,102 | ₩39,102 | ₩37,762 | ₩38,552 | -1.41% | 8.6만 |
|---|
| 2026.07.29 | ₩38,847 | ₩39,437 | ₩38,459 | ₩38,820 | -0.07% | 13.4만 |
|---|
| 2026.07.28 | ₩39,062 | ₩39,906 | ₩38,191 | ₩39,316 | +0.65% | 10.9만 |
|---|
| 2026.07.27 | ₩38,258 | ₩39,209 | ₩38,258 | ₩38,713 | +1.19% | 11.9만 |
|---|
| 2026.07.24 | ₩37,400 | ₩38,338 | ₩37,145 | ₩37,949 | +1.47% | 12.6만 |
|---|
| 2026.07.23 | ₩36,060 | ₩37,480 | ₩36,060 | ₩37,400 | +3.72% | 23.1만 |
|---|
| 2026.07.22 | ₩36,583 | ₩37,119 | ₩36,248 | ₩36,717 | +0.37% | 18.2만 |
|---|
| 2026.07.21 | ₩37,521 | ₩37,521 | ₩34,948 | ₩36,207 | -3.50% | 36.3만 |
|---|
| 2026.07.20 | ₩39,892 | ₩40,067 | ₩37,588 | ₩37,789 | -5.27% | 18.1만 |
|---|
| 2026.07.17 | ₩41,232 | ₩41,809 | ₩39,812 | ₩40,067 | -2.83% | 7.6만 |
|---|
| 2026.07.16 | ₩40,763 | ₩41,876 | ₩40,737 | ₩41,433 | +1.64% | 9.6만 |
|---|
| 2026.07.15 | ₩40,804 | ₩41,688 | ₩40,442 | ₩40,790 | -0.03% | 11.7만 |
|---|
| 2026.07.14 | ₩40,777 | ₩40,951 | ₩39,919 | ₩40,656 | -0.30% | 7.3만 |
|---|
| 2026.07.13 | ₩40,723 | ₩41,326 | ₩40,187 | ₩40,348 | -0.92% | 14.2만 |
|---|
| 2026.07.10 | ₩40,683 | ₩41,366 | ₩40,683 | ₩40,884 | +0.49% | 15.1만 |
|---|
| 2026.07.09 | ₩40,134 | ₩40,924 | ₩40,053 | ₩40,549 | +1.04% | 13.5만 |
|---|
| 2026.07.08 | ₩40,603 | ₩41,340 | ₩39,423 | ₩40,013 | -1.45% | 23.8만 |
|---|
| 2026.07.07 | ₩41,045 | ₩41,192 | ₩40,348 | ₩40,495 | -1.34% | 20.2만 |
|---|
| 2026.07.06 | ₩41,474 | ₩41,487 | ₩40,402 | ₩40,737 | -1.78% | 11만 |
|---|
| 2026.07.02 | ₩41,943 | ₩42,077 | ₩40,924 | ₩41,273 | -1.60% | 15.5만 |
|---|
| 2026.07.01 | ₩42,211 | ₩42,934 | ₩41,125 | ₩41,822 | -0.92% | 12.1만 |
|---|
| 2026.06.30 | ₩42,934 | ₩42,934 | ₩42,371 | ₩42,412 | -1.22% | 12.6만 |
|---|
| 2026.06.29 | ₩42,653 | ₩42,961 | ₩41,701 | ₩42,854 | +0.47% | 13.2만 |
|---|
| 2026.06.26 | ₩41,688 | ₩42,840 | ₩41,661 | ₩42,800 | +2.67% | 40.1만 |
|---|
| 2026.06.25 | ₩41,567 | ₩41,929 | ₩41,206 | ₩41,876 | +0.74% | 11.8만 |
|---|
| 2026.06.24 | ₩39,624 | ₩41,876 | ₩39,624 | ₩41,447 | +4.60% | 22.7만 |
|---|
| 2026.06.23 | ₩38,606 | ₩39,423 | ₩38,606 | ₩39,370 | +1.98% | 11.3만 |
|---|
| 2026.06.22 | ₩39,115 | ₩40,147 | ₩38,780 | ₩38,887 | -0.58% | 10만 |
|---|
| 2026.06.18 | ₩38,566 | ₩40,013 | ₩38,566 | ₩39,276 | +1.84% | 18.9만 |
|---|
| 2026.06.17 | ₩38,673 | ₩39,678 | ₩37,762 | ₩38,083 | -1.52% | 13.1만 |
|---|
| 2026.06.16 | ₩38,485 | ₩39,209 | ₩38,445 | ₩38,887 | +1.04% | 9만 |
|---|
| 2026.06.15 | ₩39,638 | ₩39,638 | ₩38,150 | ₩38,191 | -3.65% | 9.7만 |
|---|
| 2026.06.12 | ₩38,633 | ₩39,638 | ₩38,552 | ₩39,129 | +1.28% | 16.2만 |
|---|
| 2026.06.11 | ₩38,083 | ₩38,834 | ₩37,842 | ₩38,579 | +1.30% | 10.1만 |
|---|
| 2026.06.10 | ₩39,062 | ₩39,263 | ₩37,923 | ₩37,949 | -2.85% | 14.7만 |
|---|
| 2026.06.09 | ₩38,298 | ₩39,263 | ₩38,298 | ₩38,901 | +1.57% | 16.7만 |
|---|
| 2026.06.08 | ₩37,882 | ₩38,338 | ₩37,748 | ₩37,789 | -0.25% | 13.3만 |
|---|
| 2026.06.05 | ₩38,325 | ₩38,646 | ₩37,521 | ₩37,762 | -1.47% | 14.6만 |
|---|
| 2026.06.04 | ₩37,333 | ₩38,204 | ₩37,119 | ₩38,164 | +2.23% | 15.7만 |
|---|
| 2026.06.03 | ₩36,569 | ₩36,891 | ₩36,020 | ₩36,891 | +0.88% | 17.1만 |
|---|
| 2026.06.02 | ₩37,025 | ₩37,521 | ₩36,623 | ₩37,011 | -0.04% | 17.3만 |
|---|
| 2026.06.01 | ₩36,784 | ₩37,119 | ₩36,341 | ₩37,119 | +0.91% | 13.5만 |
|---|
| 2026.05.29 | ₩36,529 | ₩37,507 | ₩36,140 | ₩36,810 | +0.77% | 22.7만 |
|---|
| 2026.05.28 | ₩36,261 | ₩37,119 | ₩35,913 | ₩36,743 | +1.33% | 15.9만 |
|---|
| 2026.05.27 | ₩35,631 | ₩37,025 | ₩35,524 | ₩36,583 | +2.67% | 18.1만 |
|---|
| 2026.05.26 | ₩34,908 | ₩35,511 | ₩34,787 | ₩35,323 | +1.19% | 15.7만 |
|---|
| 2026.05.22 | ₩35,042 | ₩35,511 | ₩34,680 | ₩34,733 | -0.88% | 9.9만 |
|---|
| 2026.05.21 | ₩34,372 | ₩35,122 | ₩33,836 | ₩35,109 | +2.14% | 17.2만 |
|---|
| 2026.05.20 | ₩34,010 | ₩34,881 | ₩33,809 | ₩34,881 | +2.56% | 19.9만 |
|---|
| 2026.05.19 | ₩34,090 | ₩34,425 | ₩33,353 | ₩33,769 | -0.94% | 14.9만 |
|---|
| 2026.05.18 | ₩34,090 | ₩34,814 | ₩33,916 | ₩34,385 | +0.86% | 14.9만 |
|---|
| 2026.05.15 | ₩35,176 | ₩35,176 | ₩33,702 | ₩34,197 | -2.78% | 16.4만 |
|---|
| 2026.05.14 | ₩35,913 | ₩36,073 | ₩35,055 | ₩35,444 | -1.31% | 10.2만 |
|---|
| 2026.05.13 | ₩35,336 | ₩35,846 | ₩34,961 | ₩35,578 | +0.68% | 18.6만 |
|---|
| 2026.05.12 | ₩36,194 | ₩36,408 | ₩35,256 | ₩35,524 | -1.85% | 9.7만 |
|---|
| 2026.05.11 | ₩36,944 | ₩37,293 | ₩35,993 | ₩36,274 | -1.81% | 12.1만 |
|---|
| 2026.05.08 | ₩36,944 | ₩37,105 | ₩36,167 | ₩36,837 | -0.29% | 7.8만 |
|---|
| 2026.05.07 | ₩36,382 | ₩36,770 | ₩35,618 | ₩36,529 | +0.41% | 13.9만 |
|---|
| 2026.05.06 | ₩36,435 | ₩37,025 | ₩36,020 | ₩36,341 | -0.26% | 12.6만 |
|---|
| 2026.05.05 | ₩35,470 | ₩36,100 | ₩35,243 | ₩35,752 | +0.79% | 14.2만 |
|---|
| 2026.05.04 | ₩36,717 | ₩37,172 | ₩34,774 | ₩35,149 | -4.27% | 14.2만 |
|---|
| 2026.05.01 | ₩37,775 | ₩37,775 | ₩36,596 | ₩36,851 | -2.45% | 17.4만 |
|---|
| 2026.04.30 | ₩36,877 | ₩37,896 | ₩36,355 | ₩37,869 | +2.69% | 15.1만 |
|---|
| 2026.04.29 | ₩37,454 | ₩37,695 | ₩35,966 | ₩36,918 | -1.43% | 16.8만 |
|---|
| 2026.04.28 | ₩38,298 | ₩38,472 | ₩37,413 | ₩37,641 | -1.71% | 10.8만 |
|---|
| 2026.04.27 | ₩37,534 | ₩38,124 | ₩37,467 | ₩38,003 | +1.25% | 12.9만 |
|---|
| 2026.04.24 | ₩37,387 | ₩38,164 | ₩36,944 | ₩37,681 | +0.79% | 24.5만 |
|---|
| 2026.04.23 | ₩36,274 | ₩37,494 | ₩35,752 | ₩37,454 | +3.25% | 13.4만 |
|---|
| 2026.04.22 | ₩35,899 | ₩36,650 | ₩35,162 | ₩36,623 | +2.02% | 16.6만 |
|---|
| 2026.04.21 | ₩35,752 | ₩36,690 | ₩35,162 | ₩35,832 | +0.22% | 12.7만 |
|---|
| 2026.04.20 | ₩35,470 | ₩36,167 | ₩35,363 | ₩35,457 | -0.04% | 12만 |
|---|
| 2026.04.17 | ₩35,551 | ₩36,301 | ₩35,162 | ₩35,685 | +0.38% | 11.5만 |
|---|
| 2026.04.16 | ₩35,176 | ₩35,243 | ₩34,385 | ₩34,774 | -1.14% | 17.8만 |
|---|
| 2026.04.15 | ₩35,350 | ₩35,511 | ₩34,841 | ₩35,336 | -0.04% | 14.3만 |
|---|
| 2026.04.14 | ₩35,042 | ₩35,846 | ₩35,042 | ₩35,618 | +1.64% | 13.3만 |
|---|
| 2026.04.13 | ₩34,573 | ₩35,135 | ₩33,956 | ₩35,042 | +1.36% | 13.1만 |
|---|
| 2026.04.10 | ₩35,001 | ₩35,457 | ₩34,492 | ₩34,814 | -0.54% | 9.6만 |
|---|
| 2026.04.09 | ₩34,479 | ₩35,497 | ₩33,822 | ₩35,189 | +2.06% | 12.1만 |
|---|
| 2026.04.08 | ₩34,452 | ₩35,484 | ₩33,715 | ₩34,586 | +0.39% | 17.8만 |
|---|
| 2026.04.07 | ₩33,434 | ₩34,037 | ₩32,871 | ₩33,139 | -0.88% | 17.5만 |
|---|
| 2026.04.06 | ₩32,723 | ₩33,836 | ₩32,696 | ₩33,635 | +2.78% | 10.6만 |
|---|
| 2026.04.02 | ₩32,763 | ₩33,769 | ₩32,562 | ₩33,018 | +0.78% | 18.4만 |
|---|
| 2026.04.01 | ₩32,777 | ₩33,594 | ₩32,268 | ₩33,165 | +1.19% | 15.8만 |
|---|
| 2026.03.31 | ₩32,656 | ₩33,219 | ₩32,147 | ₩32,750 | +0.29% | 19.8만 |
|---|
| 2026.03.30 | ₩33,219 | ₩33,259 | ₩32,107 | ₩32,107 | -3.35% | 15.8만 |
|---|
| 2026.03.27 | ₩33,715 | ₩34,010 | ₩33,192 | ₩33,246 | -1.39% | 15.4만 |
|---|
| 2026.03.26 | ₩33,702 | ₩34,398 | ₩33,554 | ₩33,956 | +0.76% | 9.4만 |
|---|
| 2026.03.25 | ₩34,278 | ₩34,278 | ₩33,219 | ₩33,929 | -1.02% | 11.7만 |
|---|
| 2026.03.24 | ₩33,085 | ₩34,010 | ₩32,817 | ₩33,688 | +1.82% | 10.6만 |
|---|
| 2026.03.23 | ₩33,822 | ₩34,372 | ₩33,139 | ₩33,594 | -0.67% | 11.4만 |
|---|
| 2026.03.20 | ₩33,246 | ₩33,246 | ₩32,174 | ₩32,549 | -2.10% | 24.8만 |
|---|
| 2026.03.19 | ₩32,897 | ₩33,407 | ₩32,428 | ₩33,125 | +0.69% | 13만 |
|---|
| 2026.03.18 | ₩33,970 | ₩34,063 | ₩33,072 | ₩33,139 | -2.45% | 13.7만 |
|---|
| 2026.03.17 | ₩34,720 | ₩35,162 | ₩34,077 | ₩34,157 | -1.62% | 9.6만 |
|---|
| 2026.03.16 | ₩33,889 | ₩34,881 | ₩33,889 | ₩34,479 | +1.74% | 11.3만 |
|---|
| 2026.03.13 | ₩33,661 | ₩34,130 | ₩33,219 | ₩33,943 | +0.84% | 12만 |
|---|
| 2026.03.12 | ₩32,884 | ₩33,407 | ₩32,549 | ₩33,407 | +1.59% | 15.5만 |
|---|
| 2026.03.11 | ₩33,769 | ₩33,903 | ₩33,299 | ₩33,594 | -0.52% | 11.5만 |
|---|
| 2026.03.10 | ₩34,157 | ₩34,573 | ₩32,830 | ₩33,889 | -0.78% | 12.1만 |
|---|
| 2026.03.09 | ₩34,063 | ₩34,264 | ₩32,562 | ₩34,264 | +0.59% | 17.6만 |
|---|
| 2026.03.06 | ₩35,176 | ₩35,229 | ₩34,171 | ₩34,787 | -1.10% | 15.1만 |
|---|
| 2026.03.05 | ₩36,650 | ₩36,998 | ₩35,511 | ₩35,738 | -2.49% | 12만 |
|---|
| 2026.03.04 | ₩36,958 | ₩37,400 | ₩36,382 | ₩37,105 | +0.40% | 11.4만 |
|---|
| 2026.03.03 | ₩36,583 | ₩37,172 | ₩35,966 | ₩36,797 | +0.59% | 10.7만 |
|---|
| 2026.03.02 | ₩37,561 | ₩37,842 | ₩36,717 | ₩37,521 | -0.11% | 12.8만 |
|---|
| 2026.02.27 | ₩38,070 | ₩38,914 | ₩37,628 | ₩38,485 | +1.09% | 11.6만 |
|---|
| 2026.02.26 | ₩37,882 | ₩38,941 | ₩37,467 | ₩38,579 | +1.84% | 21.4만 |
|---|
| 2026.02.25 | ₩39,035 | ₩39,035 | ₩37,065 | ₩37,842 | -3.06% | 9.8만 |
|---|
| 2026.02.24 | ₩39,557 | ₩40,134 | ₩38,914 | ₩38,981 | -1.46% | 9.2만 |
|---|
| 2026.02.23 | ₩39,879 | ₩40,067 | ₩38,887 | ₩39,557 | -0.81% | 14.1만 |
|---|
| 2026.02.20 | ₩39,852 | ₩40,589 | ₩39,410 | ₩40,080 | +0.57% | 11.4만 |
|---|
| 2026.02.19 | ₩39,879 | ₩40,227 | ₩39,517 | ₩39,732 | -0.37% | 19.3만 |
|---|
| 2026.02.18 | ₩40,067 | ₩40,696 | ₩39,732 | ₩40,241 | +0.43% | 16.5만 |
|---|
| 2026.02.17 | ₩40,683 | ₩40,683 | ₩39,236 | ₩40,241 | -1.09% | 19.7만 |
|---|
| 2026.02.13 | ₩40,160 | ₩41,192 | ₩40,107 | ₩40,616 | +1.13% | 17.7만 |
|---|
| 2026.02.12 | ₩39,852 | ₩40,335 | ₩39,450 | ₩39,839 | -0.03% | 17.3만 |
|---|
| 2026.02.11 | ₩39,383 | ₩39,718 | ₩39,035 | ₩39,544 | +0.41% | 11.6만 |
|---|
| 2026.02.10 | ₩39,129 | ₩40,026 | ₩39,129 | ₩39,504 | +0.96% | 14.1만 |
|---|
| 2026.02.09 | ₩39,062 | ₩39,316 | ₩38,325 | ₩38,740 | -0.82% | 13.9만 |
|---|
| 2026.02.06 | ₩39,062 | ₩40,000 | ₩38,673 | ₩39,222 | +0.41% | 18.5만 |
|---|
| 2026.02.05 | ₩39,423 | ₩39,758 | ₩38,686 | ₩38,954 | -1.19% | 25.8만 |
|---|
| 2026.02.04 | ₩37,011 | ₩39,356 | ₩37,011 | ₩39,330 | +6.26% | 29.4만 |
|---|
| 2026.02.03 | ₩35,953 | ₩37,923 | ₩35,913 | ₩36,784 | +2.31% | 30만 |
|---|
| 2026.02.02 | ₩34,881 | ₩36,609 | ₩34,774 | ₩36,073 | +3.42% | 22.3만 |
|---|
| 2026.01.30 | ₩34,385 | ₩35,323 | ₩34,197 | ₩34,867 | +1.40% | 21.8만 |
|---|
| 2026.01.29 | ₩34,090 | ₩34,934 | ₩33,769 | ₩34,653 | +1.65% | 15.2만 |
|---|
| 2026.01.28 | ₩34,372 | ₩34,372 | ₩33,501 | ₩33,742 | -1.83% | 20.7만 |
|---|
| 2026.01.27 | ₩32,830 | ₩34,144 | ₩32,696 | ₩33,554 | +2.20% | 17.4만 |
|---|
| 2026.01.26 | ₩33,246 | ₩33,541 | ₩32,737 | ₩32,830 | -1.25% | 28.1만 |
|---|
| 2026.01.23 | ₩33,809 | ₩34,425 | ₩33,018 | ₩33,192 | -1.82% | 18만 |
|---|
| 2026.01.22 | ₩34,720 | ₩35,149 | ₩33,809 | ₩33,903 | -2.35% | 16만 |
|---|
| 2026.01.21 | ₩35,055 | ₩35,216 | ₩33,567 | ₩34,439 | -1.76% | 21.4만 |
|---|
| 2026.01.20 | ₩34,171 | ₩35,377 | ₩32,361 | ₩34,867 | +2.04% | 28.3만 |
|---|
| 2026.01.16 | ₩37,145 | ₩37,681 | ₩36,516 | ₩36,717 | -1.15% | 13.3만 |
|---|
| 2026.01.15 | ₩36,676 | ₩37,507 | ₩36,288 | ₩37,400 | +1.97% | 9.9만 |
|---|
| 2026.01.14 | ₩36,408 | ₩36,851 | ₩35,752 | ₩36,475 | +0.18% | 11.2만 |
|---|
| 2026.01.13 | ₩37,360 | ₩37,588 | ₩36,583 | ₩36,663 | -1.87% | 16.3만 |
|---|
| 2026.01.12 | ₩36,449 | ₩37,574 | ₩36,449 | ₩37,360 | +2.50% | 14.5만 |
|---|
| 2026.01.09 | ₩35,028 | ₩36,837 | ₩34,760 | ₩36,730 | +4.86% | 14.2만 |
|---|
| 2026.01.08 | ₩32,670 | ₩34,599 | ₩32,670 | ₩34,318 | +5.05% | 15.4만 |
|---|
| 2026.01.07 | ₩34,144 | ₩34,144 | ₩32,469 | ₩33,018 | -3.30% | 23.8만 |
|---|
| 2026.01.06 | ₩33,072 | ₩33,889 | ₩32,683 | ₩33,849 | +2.35% | 11.5만 |
|---|
| 2026.01.05 | ₩32,428 | ₩33,594 | ₩32,428 | ₩33,340 | +2.81% | 15만 |
|---|
| 2026.01.02 | ₩32,951 | ₩32,951 | ₩32,214 | ₩32,589 | -1.10% | 17.2만 |
|---|
| 2025.12.31 | ₩33,380 | ₩33,621 | ₩32,964 | ₩33,005 | -1.12% | 13.5만 |
|---|
| 2025.12.30 | ₩33,085 | ₩33,313 | ₩32,683 | ₩33,259 | +0.53% | 14.1만 |
|---|
| 2025.12.29 | ₩32,871 | ₩33,031 | ₩32,603 | ₩33,031 | +0.49% | 9.7만 |
|---|
| 2025.12.26 | ₩32,830 | ₩33,058 | ₩32,495 | ₩32,871 | +0.12% | 8.7만 |
|---|
| 2025.12.24 | ₩32,737 | ₩32,978 | ₩32,509 | ₩32,897 | +0.49% | 6.8만 |
|---|
| 2025.12.23 | ₩32,737 | ₩32,911 | ₩32,160 | ₩32,576 | -0.49% | 17.1만 |
|---|
| 2025.12.22 | ₩33,635 | ₩34,948 | ₩32,603 | ₩32,924 | -2.11% | 19.1만 |
|---|
| 2025.12.19 | ₩35,685 | ₩35,685 | ₩33,594 | ₩33,782 | -5.33% | 27.8만 |
|---|
| 2025.12.18 | ₩36,301 | ₩37,052 | ₩35,832 | ₩35,939 | -1.00% | 20.7만 |
|---|
| 2025.12.17 | ₩35,725 | ₩36,274 | ₩35,202 | ₩35,671 | -0.15% | 13.9만 |
|---|
| 2025.12.16 | ₩35,859 | ₩36,181 | ₩35,283 | ₩35,953 | +0.26% | 14.4만 |
|---|
| 2025.12.15 | ₩35,993 | ₩35,993 | ₩35,229 | ₩35,725 | -0.74% | 11.6만 |
|---|
| 2025.12.12 | ₩35,698 | ₩35,725 | ₩34,961 | ₩35,631 | -0.19% | 13.1만 |
|---|
| 2025.12.11 | ₩34,921 | ₩35,564 | ₩34,894 | ₩35,524 | +1.73% | 11.9만 |
|---|
| 2025.12.10 | ₩33,541 | ₩34,975 | ₩33,541 | ₩34,640 | +3.28% | 16.5만 |
|---|
| 2025.12.09 | ₩33,943 | ₩34,278 | ₩33,340 | ₩33,420 | -1.54% | 10.9만 |
|---|
| 2025.12.08 | ₩34,948 | ₩34,975 | ₩34,010 | ₩34,010 | -2.68% | 18.6만 |
|---|
| 2025.12.05 | ₩35,189 | ₩35,403 | ₩34,854 | ₩34,921 | -0.76% | 10.6만 |
|---|
| 2025.12.04 | ₩36,274 | ₩36,382 | ₩35,055 | ₩35,229 | -2.88% | 11.9만 |
|---|
| 2025.12.03 | ₩35,068 | ₩36,502 | ₩34,934 | ₩36,288 | +3.48% | 13.1만 |
|---|
| 2025.12.02 | ₩34,479 | ₩35,122 | ₩33,742 | ₩34,854 | +1.09% | 22.5만 |
|---|
| 2025.12.01 | ₩34,331 | ₩34,465 | ₩33,702 | ₩34,264 | -0.20% | 13.4만 |
|---|
| 2025.11.28 | ₩34,492 | ₩34,559 | ₩33,943 | ₩34,197 | -0.85% | 5.5만 |
|---|
| 2025.11.26 | ₩33,836 | ₩34,559 | ₩33,782 | ₩34,559 | +2.14% | 23.8만 |
|---|
| 2025.11.25 | ₩32,616 | ₩34,385 | ₩32,616 | ₩34,117 | +4.60% | 9.8만 |
|---|
| 2025.11.24 | ₩32,737 | ₩33,286 | ₩32,495 | ₩32,589 | -0.45% | 11.8만 |
|---|
| 2025.11.21 | ₩31,236 | ₩33,098 | ₩31,115 | ₩32,951 | +5.49% | 14.6만 |
|---|
| 2025.11.20 | ₩31,196 | ₩31,423 | ₩30,686 | ₩31,115 | -0.26% | 11.8만 |
|---|
| 2025.11.19 | ₩31,075 | ₩31,236 | ₩30,566 | ₩30,941 | -0.43% | 11.3만 |
|---|
| 2025.11.18 | ₩31,276 | ₩31,557 | ₩30,807 | ₩31,088 | -0.60% | 9.8만 |
|---|
| 2025.11.17 | ₩32,656 | ₩32,656 | ₩31,155 | ₩31,276 | -4.23% | 10.9만 |
|---|
| 2025.11.14 | ₩32,723 | ₩33,956 | ₩32,227 | ₩32,723 | 0.00% | 9.3만 |
|---|
| 2025.11.13 | ₩32,924 | ₩33,567 | ₩32,670 | ₩32,804 | -0.37% | 8.9만 |
|---|
| 2025.11.12 | ₩32,857 | ₩33,541 | ₩32,790 | ₩33,139 | +0.86% | 11.3만 |
|---|
| 2025.11.11 | ₩32,710 | ₩33,286 | ₩32,522 | ₩33,031 | +0.98% | 14.5만 |
|---|
| 2025.11.10 | ₩32,750 | ₩32,804 | ₩32,187 | ₩32,509 | -0.74% | 11.3만 |
|---|
| 2025.11.07 | ₩32,830 | ₩33,005 | ₩31,732 | ₩32,576 | -0.78% | 9.8만 |
|---|
| 2025.11.06 | ₩33,487 | ₩34,184 | ₩32,723 | ₩32,804 | -2.04% | 11.7만 |
|---|
| 2025.11.05 | ₩33,755 | ₩33,929 | ₩33,232 | ₩33,554 | -0.60% | 13.7만 |
|---|
| 2025.11.04 | ₩33,795 | ₩34,184 | ₩33,085 | ₩33,769 | -0.08% | 18.6만 |
|---|
| 2025.11.03 | ₩34,546 | ₩35,243 | ₩33,970 | ₩34,345 | -0.58% | 16.9만 |
|---|
| 2025.10.31 | ₩34,961 | ₩35,122 | ₩34,385 | ₩34,854 | -0.31% | 12.9만 |
|---|
| 2025.10.30 | ₩36,154 | ₩36,837 | ₩34,975 | ₩35,109 | -2.89% | 14만 |
|---|
| 2025.10.29 | ₩38,043 | ₩39,062 | ₩36,047 | ₩36,274 | -4.65% | 21.3만 |
|---|
| 2025.10.28 | ₩38,861 | ₩39,450 | ₩36,006 | ₩37,467 | -3.59% | 22.4만 |
|---|
| 2025.10.27 | ₩35,256 | ₩35,497 | ₩34,867 | ₩34,921 | -0.95% | 9.5만 |
|---|
| 2025.10.24 | ₩35,162 | ₩35,524 | ₩35,028 | ₩35,189 | +0.08% | 10.2만 |
|---|
| 2025.10.23 | ₩35,243 | ₩35,363 | ₩34,733 | ₩34,854 | -1.10% | 14.1만 |
|---|
| 2025.10.22 | ₩35,135 | ₩35,631 | ₩34,733 | ₩35,269 | +0.38% | 10.3만 |
|---|
| 2025.10.21 | ₩34,331 | ₩35,497 | ₩34,278 | ₩35,162 | +2.42% | 8.2만 |
|---|
| 2025.10.20 | ₩34,412 | ₩35,001 | ₩33,581 | ₩34,680 | +0.78% | 7.7만 |
|---|
| 2025.10.17 | ₩34,412 | ₩34,666 | ₩33,501 | ₩34,077 | -0.97% | 14.3만 |
|---|
| 2025.10.16 | ₩34,881 | ₩35,082 | ₩34,358 | ₩34,546 | -0.96% | 6.9만 |
|---|
| 2025.10.15 | ₩34,814 | ₩35,671 | ₩34,238 | ₩34,867 | +0.15% | 10.3만 |
|---|
| 2025.10.14 | ₩33,286 | ₩35,135 | ₩32,670 | ₩34,733 | +4.35% | 13만 |
|---|
| 2025.10.13 | ₩33,728 | ₩33,889 | ₩33,246 | ₩33,635 | -0.28% | 11.8만 |
|---|
| 2025.10.10 | ₩34,345 | ₩34,546 | ₩33,246 | ₩33,447 | -2.61% | 13.6만 |
|---|