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 | ₩34,592 | ₩34,955 | ₩34,203 | ₩34,405 | -0.54% | 15.1만 |
| 2026.10.08 | ₩34,110 | ₩34,861 | ₩33,908 | ₩34,753 | +1.89% | 20.6만 |
| 2026.10.07 | ₩34,794 | ₩34,807 | ₩33,895 | ₩34,445 | -1.00% | 21.9만 |
| 2026.10.06 | ₩34,297 | ₩35,290 | ₩34,297 | ₩35,290 | +2.89% | 13만 |
| 2026.10.05 | ₩34,525 | ₩34,525 | ₩33,962 | ₩34,002 | -1.52% | 21.1만 |
| 2026.10.02 | ₩35,357 | ₩36,202 | ₩34,270 | ₩34,539 | -2.31% | 15.6만 |
| 2026.10.01 | ₩34,485 | ₩34,914 | ₩33,801 | ₩34,914 | +1.24% | 30.7만 |
| 2026.09.30 | ₩35,183 | ₩35,183 | ₩34,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,539 |
| -1.83% |
| 15.1만 |
| 2026.09.29 | ₩35,330 | ₩35,786 | ₩34,539 | ₩34,955 | -1.06% | 15.3만 |
|---|
| 2026.09.28 | ₩35,303 | ₩35,719 | ₩35,075 | ₩35,263 | -0.11% | 18.7만 |
|---|
| 2026.09.25 | ₩35,867 | ₩35,867 | ₩35,330 | ₩35,531 | -0.93% | 14.7만 |
|---|
| 2026.09.24 | ₩35,826 | ₩36,081 | ₩35,464 | ₩35,813 | -0.04% | 22.2만 |
|---|
| 2026.09.23 | ₩35,987 | ₩36,296 | ₩35,665 | ₩35,867 | -0.34% | 20.9만 |
|---|
| 2026.09.22 | ₩35,853 | ₩36,578 | ₩35,518 | ₩36,497 | +1.80% | 17.8만 |
|---|
| 2026.09.21 | ₩34,995 | ₩35,719 | ₩34,713 | ₩35,384 | +1.11% | 13.7만 |
|---|
| 2026.09.18 | ₩34,753 | ₩34,901 | ₩34,136 | ₩34,901 | +0.42% | 31.3만 |
|---|
| 2026.09.17 | ₩35,893 | ₩35,893 | ₩34,727 | ₩35,048 | -2.35% | 22.5만 |
|---|
| 2026.09.16 | ₩36,162 | ₩36,497 | ₩34,512 | ₩35,370 | -2.19% | 29만 |
|---|
| 2026.09.15 | ₩36,108 | ₩36,752 | ₩35,504 | ₩36,135 | +0.07% | 24만 |
|---|
| 2026.09.14 | ₩36,336 | ₩36,658 | ₩35,706 | ₩35,987 | -0.96% | 11.3만 |
|---|
| 2026.09.11 | ₩36,108 | ₩36,148 | ₩35,625 | ₩36,014 | -0.26% | 11.6만 |
|---|
| 2026.09.10 | ₩35,598 | ₩35,598 | ₩35,156 | ₩35,572 | -0.08% | 15만 |
|---|
| 2026.09.09 | ₩36,363 | ₩36,752 | ₩35,692 | ₩36,095 | -0.74% | 13.1만 |
|---|
| 2026.09.08 | ₩37,127 | ₩37,127 | ₩36,309 | ₩36,323 | -2.17% | 15.7만 |
|---|
| 2026.09.04 | ₩37,168 | ₩37,584 | ₩37,087 | ₩37,409 | +0.65% | 10.6만 |
|---|
| 2026.09.03 | ₩36,967 | ₩37,382 | ₩36,215 | ₩37,127 | +0.44% | 13.3만 |
|---|
| 2026.09.02 | ₩37,141 | ₩37,396 | ₩36,457 | ₩36,470 | -1.81% | 13.9만 |
|---|
| 2026.09.01 | ₩37,490 | ₩37,932 | ₩36,819 | ₩36,913 | -1.54% | 9.3만 |
|---|
| 2026.08.31 | ₩38,469 | ₩38,469 | ₩37,597 | ₩37,919 | -1.43% | 11.1만 |
|---|
| 2026.08.28 | ₩38,429 | ₩38,952 | ₩37,932 | ₩38,402 | -0.07% | 8.5만 |
|---|
| 2026.08.27 | ₩38,563 | ₩38,911 | ₩37,677 | ₩38,388 | -0.45% | 12.5만 |
|---|
| 2026.08.26 | ₩38,965 | ₩39,260 | ₩38,683 | ₩38,871 | -0.24% | 13만 |
|---|
| 2026.08.25 | ₩38,898 | ₩39,220 | ₩38,429 | ₩38,831 | -0.17% | 14만 |
|---|
| 2026.08.24 | ₩39,488 | ₩39,569 | ₩38,549 | ₩38,764 | -1.83% | 9.4만 |
|---|
| 2026.08.21 | ₩38,952 | ₩39,247 | ₩38,482 | ₩39,126 | +0.45% | 10.7만 |
|---|
| 2026.08.20 | ₩38,522 | ₩39,435 | ₩38,227 | ₩38,737 | +0.56% | 12.1만 |
|---|
| 2026.08.19 | ₩38,911 | ₩40,132 | ₩38,911 | ₩39,448 | +1.38% | 8.2만 |
|---|
| 2026.08.18 | ₩39,233 | ₩39,770 | ₩38,429 | ₩38,429 | -2.05% | 7만 |
|---|
| 2026.08.17 | ₩39,475 | ₩39,475 | ₩38,791 | ₩39,113 | -0.92% | 6.7만 |
|---|
| 2026.08.14 | ₩39,394 | ₩39,663 | ₩39,126 | ₩39,488 | +0.24% | 7.9만 |
|---|
| 2026.08.13 | ₩39,595 | ₩39,595 | ₩39,046 | ₩39,569 | -0.07% | 10만 |
|---|
| 2026.08.12 | ₩39,019 | ₩39,260 | ₩38,361 | ₩39,153 | +0.34% | 11.9만 |
|---|
| 2026.08.11 | ₩38,482 | ₩39,542 | ₩38,308 | ₩39,005 | +1.36% | 10만 |
|---|
| 2026.08.10 | ₩39,300 | ₩39,300 | ₩38,227 | ₩38,268 | -2.63% | 10.8만 |
|---|
| 2026.08.07 | ₩39,461 | ₩40,052 | ₩39,381 | ₩39,756 | +0.75% | 9.6만 |
|---|
| 2026.08.06 | ₩39,864 | ₩39,864 | ₩38,643 | ₩39,180 | -1.72% | 9.6만 |
|---|
| 2026.08.05 | ₩39,206 | ₩39,850 | ₩37,905 | ₩39,676 | +1.20% | 8.8만 |
|---|
| 2026.08.04 | ₩38,965 | ₩39,555 | ₩38,442 | ₩39,367 | +1.03% | 14만 |
|---|
| 2026.08.03 | ₩38,482 | ₩39,072 | ₩38,160 | ₩38,764 | +0.73% | 15.2만 |
|---|
| 2026.07.31 | ₩38,294 | ₩38,348 | ₩37,449 | ₩37,758 | -1.40% | 13.2만 |
|---|
| 2026.07.30 | ₩39,139 | ₩39,139 | ₩37,798 | ₩38,589 | -1.41% | 8.6만 |
|---|
| 2026.07.29 | ₩38,885 | ₩39,475 | ₩38,496 | ₩38,858 | -0.07% | 13.4만 |
|---|
| 2026.07.28 | ₩39,099 | ₩39,944 | ₩38,227 | ₩39,354 | +0.65% | 10.9만 |
|---|
| 2026.07.27 | ₩38,294 | ₩39,247 | ₩38,294 | ₩38,750 | +1.19% | 11.9만 |
|---|
| 2026.07.24 | ₩37,436 | ₩38,375 | ₩37,181 | ₩37,986 | +1.47% | 12.6만 |
|---|
| 2026.07.23 | ₩36,095 | ₩37,516 | ₩36,095 | ₩37,436 | +3.72% | 23.1만 |
|---|
| 2026.07.22 | ₩36,618 | ₩37,154 | ₩36,282 | ₩36,752 | +0.37% | 18.2만 |
|---|
| 2026.07.21 | ₩37,557 | ₩37,557 | ₩34,981 | ₩36,242 | -3.50% | 36.3만 |
|---|
| 2026.07.20 | ₩39,931 | ₩40,105 | ₩37,624 | ₩37,825 | -5.27% | 18.1만 |
|---|
| 2026.07.17 | ₩41,272 | ₩41,849 | ₩39,850 | ₩40,105 | -2.83% | 7.6만 |
|---|
| 2026.07.16 | ₩40,803 | ₩41,916 | ₩40,776 | ₩41,473 | +1.64% | 9.6만 |
|---|
| 2026.07.15 | ₩40,843 | ₩41,728 | ₩40,481 | ₩40,829 | -0.03% | 11.7만 |
|---|
| 2026.07.14 | ₩40,816 | ₩40,990 | ₩39,958 | ₩40,695 | -0.30% | 7.3만 |
|---|
| 2026.07.13 | ₩40,762 | ₩41,366 | ₩40,226 | ₩40,387 | -0.92% | 14.2만 |
|---|
| 2026.07.10 | ₩40,722 | ₩41,406 | ₩40,722 | ₩40,923 | +0.49% | 15.1만 |
|---|
| 2026.07.09 | ₩40,172 | ₩40,964 | ₩40,092 | ₩40,588 | +1.04% | 13.5만 |
|---|
| 2026.07.08 | ₩40,642 | ₩41,379 | ₩39,461 | ₩40,052 | -1.45% | 23.8만 |
|---|
| 2026.07.07 | ₩41,084 | ₩41,232 | ₩40,387 | ₩40,534 | -1.34% | 20.2만 |
|---|
| 2026.07.06 | ₩41,514 | ₩41,527 | ₩40,440 | ₩40,776 | -1.78% | 11만 |
|---|
| 2026.07.02 | ₩41,983 | ₩42,117 | ₩40,964 | ₩41,312 | -1.60% | 15.5만 |
|---|
| 2026.07.01 | ₩42,251 | ₩42,976 | ₩41,165 | ₩41,862 | -0.92% | 12.1만 |
|---|
| 2026.06.30 | ₩42,976 | ₩42,976 | ₩42,412 | ₩42,452 | -1.22% | 12.6만 |
|---|
| 2026.06.29 | ₩42,694 | ₩43,002 | ₩41,742 | ₩42,895 | +0.47% | 13.2만 |
|---|
| 2026.06.26 | ₩41,728 | ₩42,882 | ₩41,701 | ₩42,841 | +2.67% | 40.1만 |
|---|
| 2026.06.25 | ₩41,607 | ₩41,970 | ₩41,245 | ₩41,916 | +0.74% | 11.8만 |
|---|
| 2026.06.24 | ₩39,663 | ₩41,916 | ₩39,663 | ₩41,487 | +4.60% | 22.7만 |
|---|
| 2026.06.23 | ₩38,643 | ₩39,461 | ₩38,643 | ₩39,408 | +1.98% | 11.3만 |
|---|
| 2026.06.22 | ₩39,153 | ₩40,186 | ₩38,818 | ₩38,925 | -0.58% | 10만 |
|---|
| 2026.06.18 | ₩38,603 | ₩40,052 | ₩38,603 | ₩39,314 | +1.84% | 18.9만 |
|---|
| 2026.06.17 | ₩38,710 | ₩39,716 | ₩37,798 | ₩38,120 | -1.52% | 13.1만 |
|---|
| 2026.06.16 | ₩38,522 | ₩39,247 | ₩38,482 | ₩38,925 | +1.04% | 9만 |
|---|
| 2026.06.15 | ₩39,676 | ₩39,676 | ₩38,187 | ₩38,227 | -3.65% | 9.7만 |
|---|
| 2026.06.12 | ₩38,670 | ₩39,676 | ₩38,589 | ₩39,166 | +1.28% | 16.2만 |
|---|
| 2026.06.11 | ₩38,120 | ₩38,871 | ₩37,879 | ₩38,616 | +1.30% | 10.1만 |
|---|
| 2026.06.10 | ₩39,099 | ₩39,300 | ₩37,959 | ₩37,986 | -2.85% | 14.7만 |
|---|
| 2026.06.09 | ₩38,335 | ₩39,300 | ₩38,335 | ₩38,938 | +1.57% | 16.7만 |
|---|
| 2026.06.08 | ₩37,919 | ₩38,375 | ₩37,785 | ₩37,825 | -0.25% | 13.3만 |
|---|
| 2026.06.05 | ₩38,361 | ₩38,683 | ₩37,557 | ₩37,798 | -1.47% | 14.6만 |
|---|
| 2026.06.04 | ₩37,369 | ₩38,241 | ₩37,154 | ₩38,201 | +2.23% | 15.7만 |
|---|
| 2026.06.03 | ₩36,604 | ₩36,926 | ₩36,054 | ₩36,926 | +0.88% | 17.1만 |
|---|
| 2026.06.02 | ₩37,060 | ₩37,557 | ₩36,658 | ₩37,047 | -0.04% | 17.3만 |
|---|
| 2026.06.01 | ₩36,819 | ₩37,154 | ₩36,376 | ₩37,154 | +0.91% | 13.5만 |
|---|
| 2026.05.29 | ₩36,564 | ₩37,543 | ₩36,175 | ₩36,846 | +0.77% | 22.7만 |
|---|
| 2026.05.28 | ₩36,296 | ₩37,154 | ₩35,947 | ₩36,779 | +1.33% | 15.9만 |
|---|
| 2026.05.27 | ₩35,665 | ₩37,060 | ₩35,558 | ₩36,618 | +2.67% | 18.1만 |
|---|
| 2026.05.26 | ₩34,941 | ₩35,545 | ₩34,820 | ₩35,357 | +1.19% | 15.7만 |
|---|
| 2026.05.22 | ₩35,075 | ₩35,545 | ₩34,713 | ₩34,767 | -0.88% | 9.9만 |
|---|
| 2026.05.21 | ₩34,405 | ₩35,156 | ₩33,868 | ₩35,142 | +2.14% | 17.2만 |
|---|
| 2026.05.20 | ₩34,042 | ₩34,914 | ₩33,841 | ₩34,914 | +2.56% | 19.9만 |
|---|
| 2026.05.19 | ₩34,123 | ₩34,458 | ₩33,385 | ₩33,801 | -0.94% | 14.9만 |
|---|
| 2026.05.18 | ₩34,123 | ₩34,847 | ₩33,949 | ₩34,418 | +0.86% | 14.9만 |
|---|
| 2026.05.15 | ₩35,209 | ₩35,209 | ₩33,734 | ₩34,230 | -2.78% | 16.4만 |
|---|
| 2026.05.14 | ₩35,947 | ₩36,108 | ₩35,089 | ₩35,478 | -1.31% | 10.2만 |
|---|
| 2026.05.13 | ₩35,370 | ₩35,880 | ₩34,995 | ₩35,612 | +0.68% | 18.6만 |
|---|
| 2026.05.12 | ₩36,229 | ₩36,443 | ₩35,290 | ₩35,558 | -1.85% | 9.7만 |
|---|
| 2026.05.11 | ₩36,980 | ₩37,329 | ₩36,028 | ₩36,309 | -1.81% | 12.1만 |
|---|
| 2026.05.08 | ₩36,980 | ₩37,141 | ₩36,202 | ₩36,873 | -0.29% | 7.8만 |
|---|
| 2026.05.07 | ₩36,417 | ₩36,806 | ₩35,652 | ₩36,564 | +0.41% | 13.9만 |
|---|
| 2026.05.06 | ₩36,470 | ₩37,060 | ₩36,054 | ₩36,376 | -0.26% | 12.6만 |
|---|
| 2026.05.05 | ₩35,504 | ₩36,135 | ₩35,276 | ₩35,786 | +0.79% | 14.2만 |
|---|
| 2026.05.04 | ₩36,752 | ₩37,208 | ₩34,807 | ₩35,183 | -4.27% | 14.2만 |
|---|
| 2026.05.01 | ₩37,812 | ₩37,812 | ₩36,631 | ₩36,886 | -2.45% | 17.4만 |
|---|
| 2026.04.30 | ₩36,913 | ₩37,932 | ₩36,390 | ₩37,905 | +2.69% | 15.1만 |
|---|
| 2026.04.29 | ₩37,490 | ₩37,731 | ₩36,001 | ₩36,953 | -1.43% | 16.8만 |
|---|
| 2026.04.28 | ₩38,335 | ₩38,509 | ₩37,449 | ₩37,677 | -1.71% | 10.8만 |
|---|
| 2026.04.27 | ₩37,570 | ₩38,160 | ₩37,503 | ₩38,040 | +1.25% | 12.9만 |
|---|
| 2026.04.24 | ₩37,423 | ₩38,201 | ₩36,980 | ₩37,718 | +0.79% | 24.5만 |
|---|
| 2026.04.23 | ₩36,309 | ₩37,530 | ₩35,786 | ₩37,490 | +3.25% | 13.4만 |
|---|
| 2026.04.22 | ₩35,934 | ₩36,685 | ₩35,196 | ₩36,658 | +2.02% | 16.6만 |
|---|
| 2026.04.21 | ₩35,786 | ₩36,725 | ₩35,196 | ₩35,867 | +0.22% | 12.7만 |
|---|
| 2026.04.20 | ₩35,504 | ₩36,202 | ₩35,397 | ₩35,491 | -0.04% | 12만 |
|---|
| 2026.04.17 | ₩35,585 | ₩36,336 | ₩35,196 | ₩35,719 | +0.38% | 11.5만 |
|---|
| 2026.04.16 | ₩35,209 | ₩35,276 | ₩34,418 | ₩34,807 | -1.14% | 17.8만 |
|---|
| 2026.04.15 | ₩35,384 | ₩35,545 | ₩34,874 | ₩35,370 | -0.04% | 14.3만 |
|---|
| 2026.04.14 | ₩35,075 | ₩35,880 | ₩35,075 | ₩35,652 | +1.64% | 13.3만 |
|---|
| 2026.04.13 | ₩34,606 | ₩35,169 | ₩33,989 | ₩35,075 | +1.36% | 13.1만 |
|---|
| 2026.04.10 | ₩35,035 | ₩35,491 | ₩34,525 | ₩34,847 | -0.54% | 9.6만 |
|---|
| 2026.04.09 | ₩34,512 | ₩35,531 | ₩33,855 | ₩35,223 | +2.06% | 12.1만 |
|---|
| 2026.04.08 | ₩34,485 | ₩35,518 | ₩33,747 | ₩34,619 | +0.39% | 17.8만 |
|---|
| 2026.04.07 | ₩33,466 | ₩34,069 | ₩32,902 | ₩33,171 | -0.88% | 17.5만 |
|---|
| 2026.04.06 | ₩32,755 | ₩33,868 | ₩32,728 | ₩33,667 | +2.78% | 10.6만 |
|---|
| 2026.04.02 | ₩32,795 | ₩33,801 | ₩32,594 | ₩33,050 | +0.78% | 18.4만 |
|---|
| 2026.04.01 | ₩32,808 | ₩33,627 | ₩32,299 | ₩33,197 | +1.19% | 15.8만 |
|---|
| 2026.03.31 | ₩32,688 | ₩33,251 | ₩32,178 | ₩32,782 | +0.29% | 19.8만 |
|---|
| 2026.03.30 | ₩33,251 | ₩33,291 | ₩32,138 | ₩32,138 | -3.35% | 15.8만 |
|---|
| 2026.03.27 | ₩33,747 | ₩34,042 | ₩33,224 | ₩33,278 | -1.39% | 15.4만 |
|---|
| 2026.03.26 | ₩33,734 | ₩34,431 | ₩33,586 | ₩33,989 | +0.76% | 9.4만 |
|---|
| 2026.03.25 | ₩34,311 | ₩34,311 | ₩33,251 | ₩33,962 | -1.02% | 11.7만 |
|---|
| 2026.03.24 | ₩33,117 | ₩34,042 | ₩32,849 | ₩33,721 | +1.82% | 10.6만 |
|---|
| 2026.03.23 | ₩33,855 | ₩34,405 | ₩33,171 | ₩33,627 | -0.67% | 11.4만 |
|---|
| 2026.03.20 | ₩33,278 | ₩33,278 | ₩32,205 | ₩32,580 | -2.10% | 24.8만 |
|---|
| 2026.03.19 | ₩32,929 | ₩33,439 | ₩32,460 | ₩33,157 | +0.69% | 13만 |
|---|
| 2026.03.18 | ₩34,002 | ₩34,096 | ₩33,104 | ₩33,171 | -2.45% | 13.7만 |
|---|
| 2026.03.17 | ₩34,753 | ₩35,196 | ₩34,110 | ₩34,190 | -1.62% | 9.6만 |
|---|
| 2026.03.16 | ₩33,922 | ₩34,914 | ₩33,922 | ₩34,512 | +1.74% | 11.3만 |
|---|
| 2026.03.13 | ₩33,694 | ₩34,163 | ₩33,251 | ₩33,975 | +0.84% | 12만 |
|---|
| 2026.03.12 | ₩32,916 | ₩33,439 | ₩32,580 | ₩33,439 | +1.59% | 15.5만 |
|---|
| 2026.03.11 | ₩33,801 | ₩33,935 | ₩33,332 | ₩33,627 | -0.52% | 11.5만 |
|---|
| 2026.03.10 | ₩34,190 | ₩34,606 | ₩32,862 | ₩33,922 | -0.78% | 12.1만 |
|---|
| 2026.03.09 | ₩34,096 | ₩34,297 | ₩32,594 | ₩34,297 | +0.59% | 17.6만 |
|---|
| 2026.03.06 | ₩35,209 | ₩35,263 | ₩34,203 | ₩34,820 | -1.10% | 15.1만 |
|---|
| 2026.03.05 | ₩36,685 | ₩37,034 | ₩35,545 | ₩35,773 | -2.49% | 12만 |
|---|
| 2026.03.04 | ₩36,993 | ₩37,436 | ₩36,417 | ₩37,141 | +0.40% | 11.4만 |
|---|
| 2026.03.03 | ₩36,618 | ₩37,208 | ₩36,001 | ₩36,832 | +0.59% | 10.7만 |
|---|
| 2026.03.02 | ₩37,597 | ₩37,879 | ₩36,752 | ₩37,557 | -0.11% | 12.8만 |
|---|
| 2026.02.27 | ₩38,107 | ₩38,952 | ₩37,664 | ₩38,522 | +1.09% | 11.6만 |
|---|
| 2026.02.26 | ₩37,919 | ₩38,978 | ₩37,503 | ₩38,616 | +1.84% | 21.4만 |
|---|
| 2026.02.25 | ₩39,072 | ₩39,072 | ₩37,101 | ₩37,879 | -3.06% | 9.8만 |
|---|
| 2026.02.24 | ₩39,595 | ₩40,172 | ₩38,952 | ₩39,019 | -1.46% | 9.2만 |
|---|
| 2026.02.23 | ₩39,917 | ₩40,105 | ₩38,925 | ₩39,595 | -0.81% | 14.1만 |
|---|
| 2026.02.20 | ₩39,891 | ₩40,628 | ₩39,448 | ₩40,119 | +0.57% | 11.4만 |
|---|
| 2026.02.19 | ₩39,917 | ₩40,266 | ₩39,555 | ₩39,770 | -0.37% | 19.3만 |
|---|
| 2026.02.18 | ₩40,105 | ₩40,736 | ₩39,770 | ₩40,280 | +0.43% | 16.5만 |
|---|
| 2026.02.17 | ₩40,722 | ₩40,722 | ₩39,274 | ₩40,280 | -1.09% | 19.7만 |
|---|
| 2026.02.13 | ₩40,199 | ₩41,232 | ₩40,145 | ₩40,655 | +1.13% | 17.7만 |
|---|
| 2026.02.12 | ₩39,891 | ₩40,373 | ₩39,488 | ₩39,877 | -0.03% | 17.3만 |
|---|
| 2026.02.11 | ₩39,421 | ₩39,756 | ₩39,072 | ₩39,582 | +0.41% | 11.6만 |
|---|
| 2026.02.10 | ₩39,166 | ₩40,065 | ₩39,166 | ₩39,542 | +0.96% | 14.1만 |
|---|
| 2026.02.09 | ₩39,099 | ₩39,354 | ₩38,361 | ₩38,777 | -0.82% | 13.9만 |
|---|
| 2026.02.06 | ₩39,099 | ₩40,038 | ₩38,710 | ₩39,260 | +0.41% | 18.5만 |
|---|
| 2026.02.05 | ₩39,461 | ₩39,797 | ₩38,724 | ₩38,992 | -1.19% | 25.8만 |
|---|
| 2026.02.04 | ₩37,047 | ₩39,394 | ₩37,047 | ₩39,367 | +6.26% | 29.4만 |
|---|
| 2026.02.03 | ₩35,987 | ₩37,959 | ₩35,947 | ₩36,819 | +2.31% | 30만 |
|---|
| 2026.02.02 | ₩34,914 | ₩36,645 | ₩34,807 | ₩36,108 | +3.42% | 22.3만 |
|---|
| 2026.01.30 | ₩34,418 | ₩35,357 | ₩34,230 | ₩34,901 | +1.40% | 21.8만 |
|---|
| 2026.01.29 | ₩34,123 | ₩34,968 | ₩33,801 | ₩34,686 | +1.65% | 15.2만 |
|---|
| 2026.01.28 | ₩34,405 | ₩34,405 | ₩33,533 | ₩33,774 | -1.83% | 20.7만 |
|---|
| 2026.01.27 | ₩32,862 | ₩34,177 | ₩32,728 | ₩33,586 | +2.20% | 17.4만 |
|---|
| 2026.01.26 | ₩33,278 | ₩33,573 | ₩32,768 | ₩32,862 | -1.25% | 28.1만 |
|---|
| 2026.01.23 | ₩33,841 | ₩34,458 | ₩33,050 | ₩33,224 | -1.82% | 18만 |
|---|
| 2026.01.22 | ₩34,753 | ₩35,183 | ₩33,841 | ₩33,935 | -2.35% | 16만 |
|---|
| 2026.01.21 | ₩35,089 | ₩35,250 | ₩33,600 | ₩34,472 | -1.76% | 21.4만 |
|---|
| 2026.01.20 | ₩34,203 | ₩35,411 | ₩32,393 | ₩34,901 | +2.04% | 28.3만 |
|---|
| 2026.01.16 | ₩37,181 | ₩37,718 | ₩36,551 | ₩36,752 | -1.15% | 13.3만 |
|---|
| 2026.01.15 | ₩36,712 | ₩37,543 | ₩36,323 | ₩37,436 | +1.97% | 9.9만 |
|---|
| 2026.01.14 | ₩36,443 | ₩36,886 | ₩35,786 | ₩36,510 | +0.18% | 11.2만 |
|---|
| 2026.01.13 | ₩37,396 | ₩37,624 | ₩36,618 | ₩36,698 | -1.87% | 16.3만 |
|---|
| 2026.01.12 | ₩36,484 | ₩37,610 | ₩36,484 | ₩37,396 | +2.50% | 14.5만 |
|---|
| 2026.01.09 | ₩35,062 | ₩36,873 | ₩34,794 | ₩36,765 | +4.86% | 14.2만 |
|---|
| 2026.01.08 | ₩32,701 | ₩34,633 | ₩32,701 | ₩34,351 | +5.05% | 15.4만 |
|---|
| 2026.01.07 | ₩34,177 | ₩34,177 | ₩32,500 | ₩33,050 | -3.30% | 23.8만 |
|---|
| 2026.01.06 | ₩33,104 | ₩33,922 | ₩32,715 | ₩33,881 | +2.35% | 11.5만 |
|---|
| 2026.01.05 | ₩32,460 | ₩33,627 | ₩32,460 | ₩33,372 | +2.81% | 15만 |
|---|
| 2026.01.02 | ₩32,983 | ₩32,983 | ₩32,245 | ₩32,621 | -1.10% | 17.2만 |
|---|
| 2025.12.31 | ₩33,412 | ₩33,653 | ₩32,996 | ₩33,036 | -1.12% | 13.5만 |
|---|
| 2025.12.30 | ₩33,117 | ₩33,345 | ₩32,715 | ₩33,291 | +0.53% | 14.1만 |
|---|
| 2025.12.29 | ₩32,902 | ₩33,063 | ₩32,634 | ₩33,063 | +0.49% | 9.7만 |
|---|
| 2025.12.26 | ₩32,862 | ₩33,090 | ₩32,527 | ₩32,902 | +0.12% | 8.7만 |
|---|
| 2025.12.24 | ₩32,768 | ₩33,010 | ₩32,540 | ₩32,929 | +0.49% | 6.8만 |
|---|
| 2025.12.23 | ₩32,768 | ₩32,943 | ₩32,191 | ₩32,607 | -0.49% | 17.1만 |
|---|
| 2025.12.22 | ₩33,667 | ₩34,981 | ₩32,634 | ₩32,956 | -2.11% | 19.1만 |
|---|
| 2025.12.19 | ₩35,719 | ₩35,719 | ₩33,627 | ₩33,814 | -5.33% | 27.8만 |
|---|
| 2025.12.18 | ₩36,336 | ₩37,087 | ₩35,867 | ₩35,974 | -1.00% | 20.7만 |
|---|
| 2025.12.17 | ₩35,759 | ₩36,309 | ₩35,236 | ₩35,706 | -0.15% | 13.9만 |
|---|
| 2025.12.16 | ₩35,893 | ₩36,215 | ₩35,317 | ₩35,987 | +0.26% | 14.4만 |
|---|
| 2025.12.15 | ₩36,028 | ₩36,028 | ₩35,263 | ₩35,759 | -0.74% | 11.6만 |
|---|
| 2025.12.12 | ₩35,732 | ₩35,759 | ₩34,995 | ₩35,665 | -0.19% | 13.1만 |
|---|
| 2025.12.11 | ₩34,955 | ₩35,598 | ₩34,928 | ₩35,558 | +1.73% | 11.9만 |
|---|
| 2025.12.10 | ₩33,573 | ₩35,008 | ₩33,573 | ₩34,673 | +3.28% | 16.5만 |
|---|
| 2025.12.09 | ₩33,975 | ₩34,311 | ₩33,372 | ₩33,452 | -1.54% | 10.9만 |
|---|
| 2025.12.08 | ₩34,981 | ₩35,008 | ₩34,042 | ₩34,042 | -2.68% | 18.6만 |
|---|
| 2025.12.05 | ₩35,223 | ₩35,437 | ₩34,887 | ₩34,955 | -0.76% | 10.6만 |
|---|
| 2025.12.04 | ₩36,309 | ₩36,417 | ₩35,089 | ₩35,263 | -2.88% | 11.9만 |
|---|
| 2025.12.03 | ₩35,102 | ₩36,537 | ₩34,968 | ₩36,323 | +3.48% | 13.1만 |
|---|
| 2025.12.02 | ₩34,512 | ₩35,156 | ₩33,774 | ₩34,887 | +1.09% | 22.5만 |
|---|
| 2025.12.01 | ₩34,364 | ₩34,498 | ₩33,734 | ₩34,297 | -0.20% | 13.4만 |
|---|
| 2025.11.28 | ₩34,525 | ₩34,592 | ₩33,975 | ₩34,230 | -0.85% | 5.5만 |
|---|
| 2025.11.26 | ₩33,868 | ₩34,592 | ₩33,814 | ₩34,592 | +2.14% | 23.8만 |
|---|
| 2025.11.25 | ₩32,647 | ₩34,418 | ₩32,647 | ₩34,150 | +4.60% | 9.8만 |
|---|
| 2025.11.24 | ₩32,768 | ₩33,318 | ₩32,527 | ₩32,621 | -0.45% | 11.8만 |
|---|
| 2025.11.21 | ₩31,266 | ₩33,130 | ₩31,145 | ₩32,983 | +5.49% | 14.6만 |
|---|
| 2025.11.20 | ₩31,226 | ₩31,454 | ₩30,716 | ₩31,145 | -0.26% | 11.8만 |
|---|
| 2025.11.19 | ₩31,105 | ₩31,266 | ₩30,595 | ₩30,971 | -0.43% | 11.3만 |
|---|
| 2025.11.18 | ₩31,306 | ₩31,588 | ₩30,837 | ₩31,118 | -0.60% | 9.8만 |
|---|
| 2025.11.17 | ₩32,688 | ₩32,688 | ₩31,185 | ₩31,306 | -4.23% | 10.9만 |
|---|
| 2025.11.14 | ₩32,755 | ₩33,989 | ₩32,259 | ₩32,755 | 0.00% | 9.3만 |
|---|
| 2025.11.13 | ₩32,956 | ₩33,600 | ₩32,701 | ₩32,835 | -0.37% | 8.9만 |
|---|
| 2025.11.12 | ₩32,889 | ₩33,573 | ₩32,822 | ₩33,171 | +0.86% | 11.3만 |
|---|
| 2025.11.11 | ₩32,741 | ₩33,318 | ₩32,554 | ₩33,063 | +0.98% | 14.5만 |
|---|
| 2025.11.10 | ₩32,782 | ₩32,835 | ₩32,218 | ₩32,540 | -0.74% | 11.3만 |
|---|
| 2025.11.07 | ₩32,862 | ₩33,036 | ₩31,762 | ₩32,607 | -0.78% | 9.8만 |
|---|
| 2025.11.06 | ₩33,519 | ₩34,217 | ₩32,755 | ₩32,835 | -2.04% | 11.7만 |
|---|
| 2025.11.05 | ₩33,788 | ₩33,962 | ₩33,264 | ₩33,586 | -0.60% | 13.7만 |
|---|
| 2025.11.04 | ₩33,828 | ₩34,217 | ₩33,117 | ₩33,801 | -0.08% | 18.6만 |
|---|
| 2025.11.03 | ₩34,579 | ₩35,276 | ₩34,002 | ₩34,378 | -0.58% | 16.9만 |
|---|
| 2025.10.31 | ₩34,995 | ₩35,156 | ₩34,418 | ₩34,887 | -0.31% | 12.9만 |
|---|
| 2025.10.30 | ₩36,189 | ₩36,873 | ₩35,008 | ₩35,142 | -2.89% | 14만 |
|---|
| 2025.10.29 | ₩38,080 | ₩39,099 | ₩36,081 | ₩36,309 | -4.65% | 21.3만 |
|---|
| 2025.10.28 | ₩38,898 | ₩39,488 | ₩36,041 | ₩37,503 | -3.59% | 22.4만 |
|---|
| 2025.10.27 | ₩35,290 | ₩35,531 | ₩34,901 | ₩34,955 | -0.95% | 9.5만 |
|---|
| 2025.10.24 | ₩35,196 | ₩35,558 | ₩35,062 | ₩35,223 | +0.08% | 10.2만 |
|---|
| 2025.10.23 | ₩35,276 | ₩35,397 | ₩34,767 | ₩34,887 | -1.10% | 14.1만 |
|---|
| 2025.10.22 | ₩35,169 | ₩35,665 | ₩34,767 | ₩35,303 | +0.38% | 10.3만 |
|---|
| 2025.10.21 | ₩34,364 | ₩35,531 | ₩34,311 | ₩35,196 | +2.42% | 8.2만 |
|---|
| 2025.10.20 | ₩34,445 | ₩35,035 | ₩33,613 | ₩34,713 | +0.78% | 7.7만 |
|---|
| 2025.10.17 | ₩34,445 | ₩34,700 | ₩33,533 | ₩34,110 | -0.97% | 14.3만 |
|---|
| 2025.10.16 | ₩34,914 | ₩35,115 | ₩34,391 | ₩34,579 | -0.96% | 6.9만 |
|---|
| 2025.10.15 | ₩34,847 | ₩35,706 | ₩34,270 | ₩34,901 | +0.15% | 10.3만 |
|---|
| 2025.10.14 | ₩33,318 | ₩35,169 | ₩32,701 | ₩34,767 | +4.35% | 13만 |
|---|
| 2025.10.13 | ₩33,761 | ₩33,922 | ₩33,278 | ₩33,667 | -0.28% | 11.8만 |
|---|
| 2025.10.10 | ₩34,378 | ₩34,579 | ₩33,278 | ₩33,479 | -2.61% | 13.6만 |
|---|