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 | ₩34,586 | ₩34,948 | ₩34,197 | ₩34,398 | -0.54% | 15.1만 |
| 2026.10.08 | ₩34,103 | ₩34,854 | ₩33,902 | ₩34,747 | +1.89% | 20.6만 |
| 2026.10.07 | ₩34,787 | ₩34,801 | ₩33,889 | ₩34,439 | -1.00% | 21.9만 |
| 2026.10.06 | ₩34,291 | ₩35,284 | ₩34,291 | ₩35,284 | +2.89% | 13만 |
| 2026.10.05 | ₩34,519 | ₩34,519 | ₩33,956 | ₩33,996 | -1.52% | 21.1만 |
| 2026.10.02 | ₩35,351 | ₩36,195 | ₩34,264 | ₩34,533 | -2.31% | 15.6만 |
| 2026.10.01 | ₩34,479 | ₩34,908 | ₩33,795 | ₩34,908 | +1.24% | 30.7만 |
| 2026.09.30 | ₩35,176 | ₩35,176 | ₩34,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,533 |
| -1.83% |
| 15.1만 |
| 2026.09.29 | ₩35,324 | ₩35,780 | ₩34,533 | ₩34,948 | -1.06% | 15.3만 |
|---|
| 2026.09.28 | ₩35,297 | ₩35,713 | ₩35,069 | ₩35,257 | -0.11% | 18.7만 |
|---|
| 2026.09.25 | ₩35,860 | ₩35,860 | ₩35,324 | ₩35,525 | -0.93% | 14.7만 |
|---|
| 2026.09.24 | ₩35,820 | ₩36,075 | ₩35,458 | ₩35,807 | -0.04% | 22.2만 |
|---|
| 2026.09.23 | ₩35,981 | ₩36,289 | ₩35,659 | ₩35,860 | -0.34% | 20.9만 |
|---|
| 2026.09.22 | ₩35,847 | ₩36,571 | ₩35,512 | ₩36,491 | +1.80% | 17.8만 |
|---|
| 2026.09.21 | ₩34,989 | ₩35,713 | ₩34,707 | ₩35,377 | +1.11% | 13.7만 |
|---|
| 2026.09.18 | ₩34,747 | ₩34,895 | ₩34,130 | ₩34,895 | +0.42% | 31.3만 |
|---|
| 2026.09.17 | ₩35,887 | ₩35,887 | ₩34,720 | ₩35,042 | -2.35% | 22.5만 |
|---|
| 2026.09.16 | ₩36,155 | ₩36,491 | ₩34,506 | ₩35,364 | -2.19% | 29만 |
|---|
| 2026.09.15 | ₩36,102 | ₩36,745 | ₩35,498 | ₩36,128 | +0.07% | 24만 |
|---|
| 2026.09.14 | ₩36,330 | ₩36,651 | ₩35,699 | ₩35,981 | -0.96% | 11.3만 |
|---|
| 2026.09.11 | ₩36,102 | ₩36,142 | ₩35,619 | ₩36,008 | -0.26% | 11.6만 |
|---|
| 2026.09.10 | ₩35,592 | ₩35,592 | ₩35,149 | ₩35,565 | -0.08% | 15만 |
|---|
| 2026.09.09 | ₩36,356 | ₩36,745 | ₩35,686 | ₩36,088 | -0.74% | 13.1만 |
|---|
| 2026.09.08 | ₩37,121 | ₩37,121 | ₩36,303 | ₩36,316 | -2.17% | 15.7만 |
|---|
| 2026.09.04 | ₩37,161 | ₩37,577 | ₩37,081 | ₩37,402 | +0.65% | 10.6만 |
|---|
| 2026.09.03 | ₩36,960 | ₩37,376 | ₩36,209 | ₩37,121 | +0.44% | 13.3만 |
|---|
| 2026.09.02 | ₩37,134 | ₩37,389 | ₩36,450 | ₩36,464 | -1.81% | 13.9만 |
|---|
| 2026.09.01 | ₩37,483 | ₩37,925 | ₩36,812 | ₩36,906 | -1.54% | 9.3만 |
|---|
| 2026.08.31 | ₩38,462 | ₩38,462 | ₩37,590 | ₩37,912 | -1.43% | 11.1만 |
|---|
| 2026.08.28 | ₩38,422 | ₩38,945 | ₩37,925 | ₩38,395 | -0.07% | 8.5만 |
|---|
| 2026.08.27 | ₩38,556 | ₩38,904 | ₩37,671 | ₩38,381 | -0.45% | 12.5만 |
|---|
| 2026.08.26 | ₩38,958 | ₩39,253 | ₩38,676 | ₩38,864 | -0.24% | 13만 |
|---|
| 2026.08.25 | ₩38,891 | ₩39,213 | ₩38,422 | ₩38,824 | -0.17% | 14만 |
|---|
| 2026.08.24 | ₩39,481 | ₩39,562 | ₩38,542 | ₩38,757 | -1.83% | 9.4만 |
|---|
| 2026.08.21 | ₩38,945 | ₩39,240 | ₩38,475 | ₩39,119 | +0.45% | 10.7만 |
|---|
| 2026.08.20 | ₩38,516 | ₩39,427 | ₩38,220 | ₩38,730 | +0.56% | 12.1만 |
|---|
| 2026.08.19 | ₩38,904 | ₩40,125 | ₩38,904 | ₩39,441 | +1.38% | 8.2만 |
|---|
| 2026.08.18 | ₩39,226 | ₩39,763 | ₩38,422 | ₩38,422 | -2.05% | 7만 |
|---|
| 2026.08.17 | ₩39,468 | ₩39,468 | ₩38,784 | ₩39,106 | -0.92% | 6.7만 |
|---|
| 2026.08.14 | ₩39,387 | ₩39,655 | ₩39,119 | ₩39,481 | +0.24% | 7.9만 |
|---|
| 2026.08.13 | ₩39,588 | ₩39,588 | ₩39,039 | ₩39,562 | -0.07% | 10만 |
|---|
| 2026.08.12 | ₩39,012 | ₩39,253 | ₩38,355 | ₩39,146 | +0.34% | 11.9만 |
|---|
| 2026.08.11 | ₩38,475 | ₩39,535 | ₩38,301 | ₩38,998 | +1.36% | 10만 |
|---|
| 2026.08.10 | ₩39,293 | ₩39,293 | ₩38,220 | ₩38,261 | -2.63% | 10.8만 |
|---|
| 2026.08.07 | ₩39,454 | ₩40,044 | ₩39,374 | ₩39,749 | +0.75% | 9.6만 |
|---|
| 2026.08.06 | ₩39,857 | ₩39,857 | ₩38,636 | ₩39,173 | -1.72% | 9.6만 |
|---|
| 2026.08.05 | ₩39,199 | ₩39,843 | ₩37,899 | ₩39,669 | +1.20% | 8.8만 |
|---|
| 2026.08.04 | ₩38,958 | ₩39,548 | ₩38,435 | ₩39,360 | +1.03% | 14만 |
|---|
| 2026.08.03 | ₩38,475 | ₩39,065 | ₩38,153 | ₩38,757 | +0.73% | 15.2만 |
|---|
| 2026.07.31 | ₩38,288 | ₩38,341 | ₩37,443 | ₩37,751 | -1.40% | 13.2만 |
|---|
| 2026.07.30 | ₩39,132 | ₩39,132 | ₩37,791 | ₩38,583 | -1.41% | 8.6만 |
|---|
| 2026.07.29 | ₩38,878 | ₩39,468 | ₩38,489 | ₩38,851 | -0.07% | 13.4만 |
|---|
| 2026.07.28 | ₩39,092 | ₩39,937 | ₩38,220 | ₩39,347 | +0.65% | 10.9만 |
|---|
| 2026.07.27 | ₩38,288 | ₩39,240 | ₩38,288 | ₩38,744 | +1.19% | 11.9만 |
|---|
| 2026.07.24 | ₩37,429 | ₩38,368 | ₩37,174 | ₩37,979 | +1.47% | 12.6만 |
|---|
| 2026.07.23 | ₩36,088 | ₩37,510 | ₩36,088 | ₩37,429 | +3.72% | 23.1만 |
|---|
| 2026.07.22 | ₩36,611 | ₩37,148 | ₩36,276 | ₩36,745 | +0.37% | 18.2만 |
|---|
| 2026.07.21 | ₩37,550 | ₩37,550 | ₩34,975 | ₩36,236 | -3.50% | 36.3만 |
|---|
| 2026.07.20 | ₩39,924 | ₩40,098 | ₩37,617 | ₩37,818 | -5.27% | 18.1만 |
|---|
| 2026.07.17 | ₩41,265 | ₩41,841 | ₩39,843 | ₩40,098 | -2.83% | 7.6만 |
|---|
| 2026.07.16 | ₩40,795 | ₩41,908 | ₩40,769 | ₩41,466 | +1.64% | 9.6만 |
|---|
| 2026.07.15 | ₩40,836 | ₩41,721 | ₩40,473 | ₩40,822 | -0.03% | 11.7만 |
|---|
| 2026.07.14 | ₩40,809 | ₩40,983 | ₩39,950 | ₩40,688 | -0.30% | 7.3만 |
|---|
| 2026.07.13 | ₩40,755 | ₩41,359 | ₩40,219 | ₩40,380 | -0.92% | 14.2만 |
|---|
| 2026.07.10 | ₩40,715 | ₩41,399 | ₩40,715 | ₩40,916 | +0.49% | 15.1만 |
|---|
| 2026.07.09 | ₩40,165 | ₩40,956 | ₩40,085 | ₩40,581 | +1.04% | 13.5만 |
|---|
| 2026.07.08 | ₩40,634 | ₩41,372 | ₩39,454 | ₩40,044 | -1.45% | 23.8만 |
|---|
| 2026.07.07 | ₩41,077 | ₩41,224 | ₩40,380 | ₩40,527 | -1.34% | 20.2만 |
|---|
| 2026.07.06 | ₩41,506 | ₩41,520 | ₩40,433 | ₩40,769 | -1.78% | 11만 |
|---|
| 2026.07.02 | ₩41,975 | ₩42,110 | ₩40,956 | ₩41,305 | -1.60% | 15.5만 |
|---|
| 2026.07.01 | ₩42,244 | ₩42,968 | ₩41,157 | ₩41,855 | -0.92% | 12.1만 |
|---|
| 2026.06.30 | ₩42,968 | ₩42,968 | ₩42,405 | ₩42,445 | -1.22% | 12.6만 |
|---|
| 2026.06.29 | ₩42,686 | ₩42,995 | ₩41,734 | ₩42,887 | +0.47% | 13.2만 |
|---|
| 2026.06.26 | ₩41,721 | ₩42,874 | ₩41,694 | ₩42,834 | +2.67% | 40.1만 |
|---|
| 2026.06.25 | ₩41,600 | ₩41,962 | ₩41,238 | ₩41,908 | +0.74% | 11.8만 |
|---|
| 2026.06.24 | ₩39,655 | ₩41,908 | ₩39,655 | ₩41,479 | +4.60% | 22.7만 |
|---|
| 2026.06.23 | ₩38,636 | ₩39,454 | ₩38,636 | ₩39,401 | +1.98% | 11.3만 |
|---|
| 2026.06.22 | ₩39,146 | ₩40,178 | ₩38,811 | ₩38,918 | -0.58% | 10만 |
|---|
| 2026.06.18 | ₩38,596 | ₩40,044 | ₩38,596 | ₩39,307 | +1.84% | 18.9만 |
|---|
| 2026.06.17 | ₩38,703 | ₩39,709 | ₩37,791 | ₩38,113 | -1.52% | 13.1만 |
|---|
| 2026.06.16 | ₩38,516 | ₩39,240 | ₩38,475 | ₩38,918 | +1.04% | 9만 |
|---|
| 2026.06.15 | ₩39,669 | ₩39,669 | ₩38,180 | ₩38,220 | -3.65% | 9.7만 |
|---|
| 2026.06.12 | ₩38,663 | ₩39,669 | ₩38,583 | ₩39,159 | +1.28% | 16.2만 |
|---|
| 2026.06.11 | ₩38,113 | ₩38,864 | ₩37,872 | ₩38,609 | +1.30% | 10.1만 |
|---|
| 2026.06.10 | ₩39,092 | ₩39,293 | ₩37,952 | ₩37,979 | -2.85% | 14.7만 |
|---|
| 2026.06.09 | ₩38,328 | ₩39,293 | ₩38,328 | ₩38,931 | +1.57% | 16.7만 |
|---|
| 2026.06.08 | ₩37,912 | ₩38,368 | ₩37,778 | ₩37,818 | -0.25% | 13.3만 |
|---|
| 2026.06.05 | ₩38,355 | ₩38,676 | ₩37,550 | ₩37,791 | -1.47% | 14.6만 |
|---|
| 2026.06.04 | ₩37,362 | ₩38,234 | ₩37,148 | ₩38,194 | +2.23% | 15.7만 |
|---|
| 2026.06.03 | ₩36,598 | ₩36,920 | ₩36,048 | ₩36,920 | +0.88% | 17.1만 |
|---|
| 2026.06.02 | ₩37,054 | ₩37,550 | ₩36,651 | ₩37,040 | -0.04% | 17.3만 |
|---|
| 2026.06.01 | ₩36,812 | ₩37,148 | ₩36,370 | ₩37,148 | +0.91% | 13.5만 |
|---|
| 2026.05.29 | ₩36,558 | ₩37,537 | ₩36,169 | ₩36,839 | +0.77% | 22.7만 |
|---|
| 2026.05.28 | ₩36,289 | ₩37,148 | ₩35,941 | ₩36,772 | +1.33% | 15.9만 |
|---|
| 2026.05.27 | ₩35,659 | ₩37,054 | ₩35,552 | ₩36,611 | +2.67% | 18.1만 |
|---|
| 2026.05.26 | ₩34,935 | ₩35,538 | ₩34,814 | ₩35,351 | +1.19% | 15.7만 |
|---|
| 2026.05.22 | ₩35,069 | ₩35,538 | ₩34,707 | ₩34,761 | -0.88% | 9.9만 |
|---|
| 2026.05.21 | ₩34,398 | ₩35,149 | ₩33,862 | ₩35,136 | +2.14% | 17.2만 |
|---|
| 2026.05.20 | ₩34,036 | ₩34,908 | ₩33,835 | ₩34,908 | +2.56% | 19.9만 |
|---|
| 2026.05.19 | ₩34,117 | ₩34,452 | ₩33,379 | ₩33,795 | -0.94% | 14.9만 |
|---|
| 2026.05.18 | ₩34,117 | ₩34,841 | ₩33,942 | ₩34,412 | +0.86% | 14.9만 |
|---|
| 2026.05.15 | ₩35,203 | ₩35,203 | ₩33,728 | ₩34,224 | -2.78% | 16.4만 |
|---|
| 2026.05.14 | ₩35,941 | ₩36,102 | ₩35,082 | ₩35,471 | -1.31% | 10.2만 |
|---|
| 2026.05.13 | ₩35,364 | ₩35,874 | ₩34,989 | ₩35,605 | +0.68% | 18.6만 |
|---|
| 2026.05.12 | ₩36,222 | ₩36,437 | ₩35,284 | ₩35,552 | -1.85% | 9.7만 |
|---|
| 2026.05.11 | ₩36,973 | ₩37,322 | ₩36,021 | ₩36,303 | -1.81% | 12.1만 |
|---|
| 2026.05.08 | ₩36,973 | ₩37,134 | ₩36,195 | ₩36,866 | -0.29% | 7.8만 |
|---|
| 2026.05.07 | ₩36,410 | ₩36,799 | ₩35,646 | ₩36,558 | +0.41% | 13.9만 |
|---|
| 2026.05.06 | ₩36,464 | ₩37,054 | ₩36,048 | ₩36,370 | -0.26% | 12.6만 |
|---|
| 2026.05.05 | ₩35,498 | ₩36,128 | ₩35,270 | ₩35,780 | +0.79% | 14.2만 |
|---|
| 2026.05.04 | ₩36,745 | ₩37,201 | ₩34,801 | ₩35,176 | -4.27% | 14.2만 |
|---|
| 2026.05.01 | ₩37,805 | ₩37,805 | ₩36,625 | ₩36,879 | -2.45% | 17.4만 |
|---|
| 2026.04.30 | ₩36,906 | ₩37,925 | ₩36,383 | ₩37,899 | +2.69% | 15.1만 |
|---|
| 2026.04.29 | ₩37,483 | ₩37,724 | ₩35,994 | ₩36,946 | -1.43% | 16.8만 |
|---|
| 2026.04.28 | ₩38,328 | ₩38,502 | ₩37,443 | ₩37,671 | -1.71% | 10.8만 |
|---|
| 2026.04.27 | ₩37,563 | ₩38,153 | ₩37,496 | ₩38,033 | +1.25% | 12.9만 |
|---|
| 2026.04.24 | ₩37,416 | ₩38,194 | ₩36,973 | ₩37,711 | +0.79% | 24.5만 |
|---|
| 2026.04.23 | ₩36,303 | ₩37,523 | ₩35,780 | ₩37,483 | +3.25% | 13.4만 |
|---|
| 2026.04.22 | ₩35,927 | ₩36,678 | ₩35,190 | ₩36,651 | +2.02% | 16.6만 |
|---|
| 2026.04.21 | ₩35,780 | ₩36,718 | ₩35,190 | ₩35,860 | +0.22% | 12.7만 |
|---|
| 2026.04.20 | ₩35,498 | ₩36,195 | ₩35,391 | ₩35,485 | -0.04% | 12만 |
|---|
| 2026.04.17 | ₩35,579 | ₩36,330 | ₩35,190 | ₩35,713 | +0.38% | 11.5만 |
|---|
| 2026.04.16 | ₩35,203 | ₩35,270 | ₩34,412 | ₩34,801 | -1.14% | 17.8만 |
|---|
| 2026.04.15 | ₩35,377 | ₩35,538 | ₩34,868 | ₩35,364 | -0.04% | 14.3만 |
|---|
| 2026.04.14 | ₩35,069 | ₩35,874 | ₩35,069 | ₩35,646 | +1.64% | 13.3만 |
|---|
| 2026.04.13 | ₩34,600 | ₩35,163 | ₩33,983 | ₩35,069 | +1.36% | 13.1만 |
|---|
| 2026.04.10 | ₩35,029 | ₩35,485 | ₩34,519 | ₩34,841 | -0.54% | 9.6만 |
|---|
| 2026.04.09 | ₩34,506 | ₩35,525 | ₩33,849 | ₩35,216 | +2.06% | 12.1만 |
|---|
| 2026.04.08 | ₩34,479 | ₩35,512 | ₩33,741 | ₩34,613 | +0.39% | 17.8만 |
|---|
| 2026.04.07 | ₩33,460 | ₩34,063 | ₩32,896 | ₩33,165 | -0.88% | 17.5만 |
|---|
| 2026.04.06 | ₩32,749 | ₩33,862 | ₩32,722 | ₩33,661 | +2.78% | 10.6만 |
|---|
| 2026.04.02 | ₩32,789 | ₩33,795 | ₩32,588 | ₩33,044 | +0.78% | 18.4만 |
|---|
| 2026.04.01 | ₩32,803 | ₩33,621 | ₩32,293 | ₩33,191 | +1.19% | 15.8만 |
|---|
| 2026.03.31 | ₩32,682 | ₩33,245 | ₩32,172 | ₩32,776 | +0.29% | 19.8만 |
|---|
| 2026.03.30 | ₩33,245 | ₩33,285 | ₩32,132 | ₩32,132 | -3.35% | 15.8만 |
|---|
| 2026.03.27 | ₩33,741 | ₩34,036 | ₩33,218 | ₩33,272 | -1.39% | 15.4만 |
|---|
| 2026.03.26 | ₩33,728 | ₩34,425 | ₩33,580 | ₩33,983 | +0.76% | 9.4만 |
|---|
| 2026.03.25 | ₩34,305 | ₩34,305 | ₩33,245 | ₩33,956 | -1.02% | 11.7만 |
|---|
| 2026.03.24 | ₩33,111 | ₩34,036 | ₩32,843 | ₩33,714 | +1.82% | 10.6만 |
|---|
| 2026.03.23 | ₩33,849 | ₩34,398 | ₩33,165 | ₩33,621 | -0.67% | 11.4만 |
|---|
| 2026.03.20 | ₩33,272 | ₩33,272 | ₩32,199 | ₩32,575 | -2.10% | 24.8만 |
|---|
| 2026.03.19 | ₩32,923 | ₩33,433 | ₩32,454 | ₩33,151 | +0.69% | 13만 |
|---|
| 2026.03.18 | ₩33,996 | ₩34,090 | ₩33,098 | ₩33,165 | -2.45% | 13.7만 |
|---|
| 2026.03.17 | ₩34,747 | ₩35,190 | ₩34,103 | ₩34,184 | -1.62% | 9.6만 |
|---|
| 2026.03.16 | ₩33,916 | ₩34,908 | ₩33,916 | ₩34,506 | +1.74% | 11.3만 |
|---|
| 2026.03.13 | ₩33,688 | ₩34,157 | ₩33,245 | ₩33,969 | +0.84% | 12만 |
|---|
| 2026.03.12 | ₩32,910 | ₩33,433 | ₩32,575 | ₩33,433 | +1.59% | 15.5만 |
|---|
| 2026.03.11 | ₩33,795 | ₩33,929 | ₩33,326 | ₩33,621 | -0.52% | 11.5만 |
|---|
| 2026.03.10 | ₩34,184 | ₩34,600 | ₩32,856 | ₩33,916 | -0.78% | 12.1만 |
|---|
| 2026.03.09 | ₩34,090 | ₩34,291 | ₩32,588 | ₩34,291 | +0.59% | 17.6만 |
|---|
| 2026.03.06 | ₩35,203 | ₩35,257 | ₩34,197 | ₩34,814 | -1.10% | 15.1만 |
|---|
| 2026.03.05 | ₩36,678 | ₩37,027 | ₩35,538 | ₩35,766 | -2.49% | 12만 |
|---|
| 2026.03.04 | ₩36,987 | ₩37,429 | ₩36,410 | ₩37,134 | +0.40% | 11.4만 |
|---|
| 2026.03.03 | ₩36,611 | ₩37,201 | ₩35,994 | ₩36,826 | +0.59% | 10.7만 |
|---|
| 2026.03.02 | ₩37,590 | ₩37,872 | ₩36,745 | ₩37,550 | -0.11% | 12.8만 |
|---|
| 2026.02.27 | ₩38,100 | ₩38,945 | ₩37,657 | ₩38,516 | +1.09% | 11.6만 |
|---|
| 2026.02.26 | ₩37,912 | ₩38,971 | ₩37,496 | ₩38,609 | +1.84% | 21.4만 |
|---|
| 2026.02.25 | ₩39,065 | ₩39,065 | ₩37,094 | ₩37,872 | -3.06% | 9.8만 |
|---|
| 2026.02.24 | ₩39,588 | ₩40,165 | ₩38,945 | ₩39,012 | -1.46% | 9.2만 |
|---|
| 2026.02.23 | ₩39,910 | ₩40,098 | ₩38,918 | ₩39,588 | -0.81% | 14.1만 |
|---|
| 2026.02.20 | ₩39,883 | ₩40,621 | ₩39,441 | ₩40,111 | +0.57% | 11.4만 |
|---|
| 2026.02.19 | ₩39,910 | ₩40,259 | ₩39,548 | ₩39,763 | -0.37% | 19.3만 |
|---|
| 2026.02.18 | ₩40,098 | ₩40,728 | ₩39,763 | ₩40,272 | +0.43% | 16.5만 |
|---|
| 2026.02.17 | ₩40,715 | ₩40,715 | ₩39,267 | ₩40,272 | -1.09% | 19.7만 |
|---|
| 2026.02.13 | ₩40,192 | ₩41,224 | ₩40,138 | ₩40,648 | +1.13% | 17.7만 |
|---|
| 2026.02.12 | ₩39,883 | ₩40,366 | ₩39,481 | ₩39,870 | -0.03% | 17.3만 |
|---|
| 2026.02.11 | ₩39,414 | ₩39,749 | ₩39,065 | ₩39,575 | +0.41% | 11.6만 |
|---|
| 2026.02.10 | ₩39,159 | ₩40,058 | ₩39,159 | ₩39,535 | +0.96% | 14.1만 |
|---|
| 2026.02.09 | ₩39,092 | ₩39,347 | ₩38,355 | ₩38,770 | -0.82% | 13.9만 |
|---|
| 2026.02.06 | ₩39,092 | ₩40,031 | ₩38,703 | ₩39,253 | +0.41% | 18.5만 |
|---|
| 2026.02.05 | ₩39,454 | ₩39,790 | ₩38,717 | ₩38,985 | -1.19% | 25.8만 |
|---|
| 2026.02.04 | ₩37,040 | ₩39,387 | ₩37,040 | ₩39,360 | +6.26% | 29.4만 |
|---|
| 2026.02.03 | ₩35,981 | ₩37,952 | ₩35,941 | ₩36,812 | +2.31% | 30만 |
|---|
| 2026.02.02 | ₩34,908 | ₩36,638 | ₩34,801 | ₩36,102 | +3.42% | 22.3만 |
|---|
| 2026.01.30 | ₩34,412 | ₩35,351 | ₩34,224 | ₩34,895 | +1.40% | 21.8만 |
|---|
| 2026.01.29 | ₩34,117 | ₩34,962 | ₩33,795 | ₩34,680 | +1.65% | 15.2만 |
|---|
| 2026.01.28 | ₩34,398 | ₩34,398 | ₩33,527 | ₩33,768 | -1.83% | 20.7만 |
|---|
| 2026.01.27 | ₩32,856 | ₩34,170 | ₩32,722 | ₩33,580 | +2.20% | 17.4만 |
|---|
| 2026.01.26 | ₩33,272 | ₩33,567 | ₩32,762 | ₩32,856 | -1.25% | 28.1만 |
|---|
| 2026.01.23 | ₩33,835 | ₩34,452 | ₩33,044 | ₩33,218 | -1.82% | 18만 |
|---|
| 2026.01.22 | ₩34,747 | ₩35,176 | ₩33,835 | ₩33,929 | -2.35% | 16만 |
|---|
| 2026.01.21 | ₩35,082 | ₩35,243 | ₩33,594 | ₩34,466 | -1.76% | 21.4만 |
|---|
| 2026.01.20 | ₩34,197 | ₩35,404 | ₩32,387 | ₩34,895 | +2.04% | 28.3만 |
|---|
| 2026.01.16 | ₩37,174 | ₩37,711 | ₩36,544 | ₩36,745 | -1.15% | 13.3만 |
|---|
| 2026.01.15 | ₩36,705 | ₩37,537 | ₩36,316 | ₩37,429 | +1.97% | 9.9만 |
|---|
| 2026.01.14 | ₩36,437 | ₩36,879 | ₩35,780 | ₩36,504 | +0.18% | 11.2만 |
|---|
| 2026.01.13 | ₩37,389 | ₩37,617 | ₩36,611 | ₩36,692 | -1.87% | 16.3만 |
|---|
| 2026.01.12 | ₩36,477 | ₩37,604 | ₩36,477 | ₩37,389 | +2.50% | 14.5만 |
|---|
| 2026.01.09 | ₩35,056 | ₩36,866 | ₩34,787 | ₩36,759 | +4.86% | 14.2만 |
|---|
| 2026.01.08 | ₩32,695 | ₩34,626 | ₩32,695 | ₩34,345 | +5.05% | 15.4만 |
|---|
| 2026.01.07 | ₩34,170 | ₩34,170 | ₩32,494 | ₩33,044 | -3.30% | 23.8만 |
|---|
| 2026.01.06 | ₩33,098 | ₩33,916 | ₩32,709 | ₩33,875 | +2.35% | 11.5만 |
|---|
| 2026.01.05 | ₩32,454 | ₩33,621 | ₩32,454 | ₩33,366 | +2.81% | 15만 |
|---|
| 2026.01.02 | ₩32,977 | ₩32,977 | ₩32,239 | ₩32,615 | -1.10% | 17.2만 |
|---|
| 2025.12.31 | ₩33,406 | ₩33,647 | ₩32,990 | ₩33,031 | -1.12% | 13.5만 |
|---|
| 2025.12.30 | ₩33,111 | ₩33,339 | ₩32,709 | ₩33,285 | +0.53% | 14.1만 |
|---|
| 2025.12.29 | ₩32,896 | ₩33,057 | ₩32,628 | ₩33,057 | +0.49% | 9.7만 |
|---|
| 2025.12.26 | ₩32,856 | ₩33,084 | ₩32,521 | ₩32,896 | +0.12% | 8.7만 |
|---|
| 2025.12.24 | ₩32,762 | ₩33,004 | ₩32,534 | ₩32,923 | +0.49% | 6.8만 |
|---|
| 2025.12.23 | ₩32,762 | ₩32,937 | ₩32,186 | ₩32,601 | -0.49% | 17.1만 |
|---|
| 2025.12.22 | ₩33,661 | ₩34,975 | ₩32,628 | ₩32,950 | -2.11% | 19.1만 |
|---|
| 2025.12.19 | ₩35,713 | ₩35,713 | ₩33,621 | ₩33,808 | -5.33% | 27.8만 |
|---|
| 2025.12.18 | ₩36,330 | ₩37,081 | ₩35,860 | ₩35,967 | -1.00% | 20.7만 |
|---|
| 2025.12.17 | ₩35,753 | ₩36,303 | ₩35,230 | ₩35,699 | -0.15% | 13.9만 |
|---|
| 2025.12.16 | ₩35,887 | ₩36,209 | ₩35,310 | ₩35,981 | +0.26% | 14.4만 |
|---|
| 2025.12.15 | ₩36,021 | ₩36,021 | ₩35,257 | ₩35,753 | -0.74% | 11.6만 |
|---|
| 2025.12.12 | ₩35,726 | ₩35,753 | ₩34,989 | ₩35,659 | -0.19% | 13.1만 |
|---|
| 2025.12.11 | ₩34,948 | ₩35,592 | ₩34,921 | ₩35,552 | +1.73% | 11.9만 |
|---|
| 2025.12.10 | ₩33,567 | ₩35,002 | ₩33,567 | ₩34,667 | +3.28% | 16.5만 |
|---|
| 2025.12.09 | ₩33,969 | ₩34,305 | ₩33,366 | ₩33,446 | -1.54% | 10.9만 |
|---|
| 2025.12.08 | ₩34,975 | ₩35,002 | ₩34,036 | ₩34,036 | -2.68% | 18.6만 |
|---|
| 2025.12.05 | ₩35,216 | ₩35,431 | ₩34,881 | ₩34,948 | -0.76% | 10.6만 |
|---|
| 2025.12.04 | ₩36,303 | ₩36,410 | ₩35,082 | ₩35,257 | -2.88% | 11.9만 |
|---|
| 2025.12.03 | ₩35,096 | ₩36,531 | ₩34,962 | ₩36,316 | +3.48% | 13.1만 |
|---|
| 2025.12.02 | ₩34,506 | ₩35,149 | ₩33,768 | ₩34,881 | +1.09% | 22.5만 |
|---|
| 2025.12.01 | ₩34,358 | ₩34,492 | ₩33,728 | ₩34,291 | -0.20% | 13.4만 |
|---|
| 2025.11.28 | ₩34,519 | ₩34,586 | ₩33,969 | ₩34,224 | -0.85% | 5.5만 |
|---|
| 2025.11.26 | ₩33,862 | ₩34,586 | ₩33,808 | ₩34,586 | +2.14% | 23.8만 |
|---|
| 2025.11.25 | ₩32,642 | ₩34,412 | ₩32,642 | ₩34,144 | +4.60% | 9.8만 |
|---|
| 2025.11.24 | ₩32,762 | ₩33,312 | ₩32,521 | ₩32,615 | -0.45% | 11.8만 |
|---|
| 2025.11.21 | ₩31,260 | ₩33,124 | ₩31,140 | ₩32,977 | +5.49% | 14.6만 |
|---|
| 2025.11.20 | ₩31,220 | ₩31,448 | ₩30,711 | ₩31,140 | -0.26% | 11.8만 |
|---|
| 2025.11.19 | ₩31,099 | ₩31,260 | ₩30,590 | ₩30,965 | -0.43% | 11.3만 |
|---|
| 2025.11.18 | ₩31,301 | ₩31,582 | ₩30,831 | ₩31,113 | -0.60% | 9.8만 |
|---|
| 2025.11.17 | ₩32,682 | ₩32,682 | ₩31,180 | ₩31,301 | -4.23% | 10.9만 |
|---|
| 2025.11.14 | ₩32,749 | ₩33,983 | ₩32,253 | ₩32,749 | 0.00% | 9.3만 |
|---|
| 2025.11.13 | ₩32,950 | ₩33,594 | ₩32,695 | ₩32,829 | -0.37% | 8.9만 |
|---|
| 2025.11.12 | ₩32,883 | ₩33,567 | ₩32,816 | ₩33,165 | +0.86% | 11.3만 |
|---|
| 2025.11.11 | ₩32,736 | ₩33,312 | ₩32,548 | ₩33,057 | +0.98% | 14.5만 |
|---|
| 2025.11.10 | ₩32,776 | ₩32,829 | ₩32,213 | ₩32,534 | -0.74% | 11.3만 |
|---|
| 2025.11.07 | ₩32,856 | ₩33,031 | ₩31,757 | ₩32,601 | -0.78% | 9.8만 |
|---|
| 2025.11.06 | ₩33,513 | ₩34,211 | ₩32,749 | ₩32,829 | -2.04% | 11.7만 |
|---|
| 2025.11.05 | ₩33,782 | ₩33,956 | ₩33,259 | ₩33,580 | -0.60% | 13.7만 |
|---|
| 2025.11.04 | ₩33,822 | ₩34,211 | ₩33,111 | ₩33,795 | -0.08% | 18.6만 |
|---|
| 2025.11.03 | ₩34,573 | ₩35,270 | ₩33,996 | ₩34,372 | -0.58% | 16.9만 |
|---|
| 2025.10.31 | ₩34,989 | ₩35,149 | ₩34,412 | ₩34,881 | -0.31% | 12.9만 |
|---|
| 2025.10.30 | ₩36,182 | ₩36,866 | ₩35,002 | ₩35,136 | -2.89% | 14만 |
|---|
| 2025.10.29 | ₩38,073 | ₩39,092 | ₩36,075 | ₩36,303 | -4.65% | 21.3만 |
|---|
| 2025.10.28 | ₩38,891 | ₩39,481 | ₩36,035 | ₩37,496 | -3.59% | 22.4만 |
|---|
| 2025.10.27 | ₩35,284 | ₩35,525 | ₩34,895 | ₩34,948 | -0.95% | 9.5만 |
|---|
| 2025.10.24 | ₩35,190 | ₩35,552 | ₩35,056 | ₩35,216 | +0.08% | 10.2만 |
|---|
| 2025.10.23 | ₩35,270 | ₩35,391 | ₩34,761 | ₩34,881 | -1.10% | 14.1만 |
|---|
| 2025.10.22 | ₩35,163 | ₩35,659 | ₩34,761 | ₩35,297 | +0.38% | 10.3만 |
|---|
| 2025.10.21 | ₩34,358 | ₩35,525 | ₩34,305 | ₩35,190 | +2.42% | 8.2만 |
|---|
| 2025.10.20 | ₩34,439 | ₩35,029 | ₩33,607 | ₩34,707 | +0.78% | 7.7만 |
|---|
| 2025.10.17 | ₩34,439 | ₩34,693 | ₩33,527 | ₩34,103 | -0.97% | 14.3만 |
|---|
| 2025.10.16 | ₩34,908 | ₩35,109 | ₩34,385 | ₩34,573 | -0.96% | 6.9만 |
|---|
| 2025.10.15 | ₩34,841 | ₩35,699 | ₩34,264 | ₩34,895 | +0.15% | 10.3만 |
|---|
| 2025.10.14 | ₩33,312 | ₩35,163 | ₩32,695 | ₩34,761 | +4.35% | 13만 |
|---|
| 2025.10.13 | ₩33,755 | ₩33,916 | ₩33,272 | ₩33,661 | -0.28% | 11.8만 |
|---|
| 2025.10.10 | ₩34,372 | ₩34,573 | ₩33,272 | ₩33,473 | -2.61% | 13.6만 |
|---|