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 | ₩34,599 | ₩34,961 | ₩34,210 | ₩34,411 | -0.54% | 15.1만 |
| 2026.10.08 | ₩34,116 | ₩34,867 | ₩33,915 | ₩34,760 | +1.89% | 20.6만 |
| 2026.10.07 | ₩34,800 | ₩34,814 | ₩33,901 | ₩34,452 | -1.00% | 21.9만 |
| 2026.10.06 | ₩34,304 | ₩35,297 | ₩34,304 | ₩35,297 | +2.89% | 13만 |
| 2026.10.05 | ₩34,532 | ₩34,532 | ₩33,969 | ₩34,009 | -1.52% | 21.1만 |
| 2026.10.02 | ₩35,364 | ₩36,209 | ₩34,277 | ₩34,545 | -2.31% | 15.6만 |
| 2026.10.01 | ₩34,492 | ₩34,921 | ₩33,808 | ₩34,921 | +1.24% | 30.7만 |
| 2026.09.30 | ₩35,189 | ₩35,189 | ₩34,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,545 |
| -1.83% |
| 15.1만 |
| 2026.09.29 | ₩35,337 | ₩35,793 | ₩34,545 | ₩34,961 | -1.06% | 15.3만 |
|---|
| 2026.09.28 | ₩35,310 | ₩35,726 | ₩35,082 | ₩35,270 | -0.11% | 18.7만 |
|---|
| 2026.09.25 | ₩35,874 | ₩35,874 | ₩35,337 | ₩35,538 | -0.93% | 14.7만 |
|---|
| 2026.09.24 | ₩35,833 | ₩36,088 | ₩35,471 | ₩35,820 | -0.04% | 22.2만 |
|---|
| 2026.09.23 | ₩35,994 | ₩36,303 | ₩35,672 | ₩35,874 | -0.34% | 20.9만 |
|---|
| 2026.09.22 | ₩35,860 | ₩36,585 | ₩35,525 | ₩36,504 | +1.80% | 17.8만 |
|---|
| 2026.09.21 | ₩35,002 | ₩35,726 | ₩34,720 | ₩35,391 | +1.11% | 13.7만 |
|---|
| 2026.09.18 | ₩34,760 | ₩34,908 | ₩34,143 | ₩34,908 | +0.42% | 31.3만 |
|---|
| 2026.09.17 | ₩35,900 | ₩35,900 | ₩34,733 | ₩35,055 | -2.35% | 22.5만 |
|---|
| 2026.09.16 | ₩36,169 | ₩36,504 | ₩34,519 | ₩35,377 | -2.19% | 29만 |
|---|
| 2026.09.15 | ₩36,115 | ₩36,759 | ₩35,511 | ₩36,142 | +0.07% | 24만 |
|---|
| 2026.09.14 | ₩36,343 | ₩36,665 | ₩35,713 | ₩35,994 | -0.96% | 11.3만 |
|---|
| 2026.09.11 | ₩36,115 | ₩36,155 | ₩35,632 | ₩36,021 | -0.26% | 11.6만 |
|---|
| 2026.09.10 | ₩35,605 | ₩35,605 | ₩35,163 | ₩35,578 | -0.08% | 15만 |
|---|
| 2026.09.09 | ₩36,370 | ₩36,759 | ₩35,699 | ₩36,102 | -0.74% | 13.1만 |
|---|
| 2026.09.08 | ₩37,135 | ₩37,135 | ₩36,316 | ₩36,330 | -2.17% | 15.7만 |
|---|
| 2026.09.04 | ₩37,175 | ₩37,591 | ₩37,094 | ₩37,416 | +0.65% | 10.6만 |
|---|
| 2026.09.03 | ₩36,974 | ₩37,390 | ₩36,222 | ₩37,135 | +0.44% | 13.3만 |
|---|
| 2026.09.02 | ₩37,148 | ₩37,403 | ₩36,464 | ₩36,477 | -1.81% | 13.9만 |
|---|
| 2026.09.01 | ₩37,497 | ₩37,940 | ₩36,826 | ₩36,920 | -1.54% | 9.3만 |
|---|
| 2026.08.31 | ₩38,476 | ₩38,476 | ₩37,604 | ₩37,926 | -1.43% | 11.1만 |
|---|
| 2026.08.28 | ₩38,436 | ₩38,959 | ₩37,940 | ₩38,409 | -0.07% | 8.5만 |
|---|
| 2026.08.27 | ₩38,570 | ₩38,919 | ₩37,685 | ₩38,396 | -0.45% | 12.5만 |
|---|
| 2026.08.26 | ₩38,973 | ₩39,268 | ₩38,691 | ₩38,879 | -0.24% | 13만 |
|---|
| 2026.08.25 | ₩38,906 | ₩39,228 | ₩38,436 | ₩38,838 | -0.17% | 14만 |
|---|
| 2026.08.24 | ₩39,496 | ₩39,576 | ₩38,557 | ₩38,771 | -1.83% | 9.4만 |
|---|
| 2026.08.21 | ₩38,959 | ₩39,254 | ₩38,490 | ₩39,134 | +0.45% | 10.7만 |
|---|
| 2026.08.20 | ₩38,530 | ₩39,442 | ₩38,235 | ₩38,745 | +0.56% | 12.1만 |
|---|
| 2026.08.19 | ₩38,919 | ₩40,140 | ₩38,919 | ₩39,456 | +1.38% | 8.2만 |
|---|
| 2026.08.18 | ₩39,241 | ₩39,778 | ₩38,436 | ₩38,436 | -2.05% | 7만 |
|---|
| 2026.08.17 | ₩39,482 | ₩39,482 | ₩38,798 | ₩39,120 | -0.92% | 6.7만 |
|---|
| 2026.08.14 | ₩39,402 | ₩39,670 | ₩39,134 | ₩39,496 | +0.24% | 7.9만 |
|---|
| 2026.08.13 | ₩39,603 | ₩39,603 | ₩39,053 | ₩39,576 | -0.07% | 10만 |
|---|
| 2026.08.12 | ₩39,026 | ₩39,268 | ₩38,369 | ₩39,160 | +0.34% | 11.9만 |
|---|
| 2026.08.11 | ₩38,490 | ₩39,549 | ₩38,315 | ₩39,013 | +1.36% | 10만 |
|---|
| 2026.08.10 | ₩39,308 | ₩39,308 | ₩38,235 | ₩38,275 | -2.63% | 10.8만 |
|---|
| 2026.08.07 | ₩39,469 | ₩40,059 | ₩39,388 | ₩39,764 | +0.75% | 9.6만 |
|---|
| 2026.08.06 | ₩39,871 | ₩39,871 | ₩38,651 | ₩39,187 | -1.72% | 9.6만 |
|---|
| 2026.08.05 | ₩39,214 | ₩39,858 | ₩37,913 | ₩39,684 | +1.20% | 8.8만 |
|---|
| 2026.08.04 | ₩38,973 | ₩39,563 | ₩38,449 | ₩39,375 | +1.03% | 14만 |
|---|
| 2026.08.03 | ₩38,490 | ₩39,080 | ₩38,168 | ₩38,771 | +0.73% | 15.2만 |
|---|
| 2026.07.31 | ₩38,302 | ₩38,355 | ₩37,457 | ₩37,765 | -1.40% | 13.2만 |
|---|
| 2026.07.30 | ₩39,147 | ₩39,147 | ₩37,805 | ₩38,597 | -1.41% | 8.6만 |
|---|
| 2026.07.29 | ₩38,892 | ₩39,482 | ₩38,503 | ₩38,865 | -0.07% | 13.4만 |
|---|
| 2026.07.28 | ₩39,107 | ₩39,952 | ₩38,235 | ₩39,362 | +0.65% | 10.9만 |
|---|
| 2026.07.27 | ₩38,302 | ₩39,254 | ₩38,302 | ₩38,758 | +1.19% | 11.9만 |
|---|
| 2026.07.24 | ₩37,443 | ₩38,382 | ₩37,188 | ₩37,993 | +1.47% | 12.6만 |
|---|
| 2026.07.23 | ₩36,102 | ₩37,524 | ₩36,102 | ₩37,443 | +3.72% | 23.1만 |
|---|
| 2026.07.22 | ₩36,625 | ₩37,161 | ₩36,289 | ₩36,759 | +0.37% | 18.2만 |
|---|
| 2026.07.21 | ₩37,564 | ₩37,564 | ₩34,988 | ₩36,249 | -3.50% | 36.3만 |
|---|
| 2026.07.20 | ₩39,939 | ₩40,113 | ₩37,631 | ₩37,832 | -5.27% | 18.1만 |
|---|
| 2026.07.17 | ₩41,280 | ₩41,857 | ₩39,858 | ₩40,113 | -2.83% | 7.6만 |
|---|
| 2026.07.16 | ₩40,811 | ₩41,924 | ₩40,784 | ₩41,481 | +1.64% | 9.6만 |
|---|
| 2026.07.15 | ₩40,851 | ₩41,736 | ₩40,489 | ₩40,837 | -0.03% | 11.7만 |
|---|
| 2026.07.14 | ₩40,824 | ₩40,998 | ₩39,965 | ₩40,703 | -0.30% | 7.3만 |
|---|
| 2026.07.13 | ₩40,770 | ₩41,374 | ₩40,234 | ₩40,395 | -0.92% | 14.2만 |
|---|
| 2026.07.10 | ₩40,730 | ₩41,414 | ₩40,730 | ₩40,931 | +0.49% | 15.1만 |
|---|
| 2026.07.09 | ₩40,180 | ₩40,972 | ₩40,100 | ₩40,596 | +1.04% | 13.5만 |
|---|
| 2026.07.08 | ₩40,650 | ₩41,387 | ₩39,469 | ₩40,059 | -1.45% | 23.8만 |
|---|
| 2026.07.07 | ₩41,092 | ₩41,240 | ₩40,395 | ₩40,542 | -1.34% | 20.2만 |
|---|
| 2026.07.06 | ₩41,522 | ₩41,535 | ₩40,448 | ₩40,784 | -1.78% | 11만 |
|---|
| 2026.07.02 | ₩41,991 | ₩42,125 | ₩40,972 | ₩41,320 | -1.60% | 15.5만 |
|---|
| 2026.07.01 | ₩42,259 | ₩42,984 | ₩41,173 | ₩41,870 | -0.92% | 12.1만 |
|---|
| 2026.06.30 | ₩42,984 | ₩42,984 | ₩42,420 | ₩42,461 | -1.22% | 12.6만 |
|---|
| 2026.06.29 | ₩42,702 | ₩43,011 | ₩41,750 | ₩42,903 | +0.47% | 13.2만 |
|---|
| 2026.06.26 | ₩41,736 | ₩42,890 | ₩41,709 | ₩42,850 | +2.67% | 40.1만 |
|---|
| 2026.06.25 | ₩41,616 | ₩41,978 | ₩41,253 | ₩41,924 | +0.74% | 11.8만 |
|---|
| 2026.06.24 | ₩39,670 | ₩41,924 | ₩39,670 | ₩41,495 | +4.60% | 22.7만 |
|---|
| 2026.06.23 | ₩38,651 | ₩39,469 | ₩38,651 | ₩39,415 | +1.98% | 11.3만 |
|---|
| 2026.06.22 | ₩39,160 | ₩40,193 | ₩38,825 | ₩38,932 | -0.58% | 10만 |
|---|
| 2026.06.18 | ₩38,610 | ₩40,059 | ₩38,610 | ₩39,321 | +1.84% | 18.9만 |
|---|
| 2026.06.17 | ₩38,718 | ₩39,724 | ₩37,805 | ₩38,127 | -1.52% | 13.1만 |
|---|
| 2026.06.16 | ₩38,530 | ₩39,254 | ₩38,490 | ₩38,932 | +1.04% | 9만 |
|---|
| 2026.06.15 | ₩39,684 | ₩39,684 | ₩38,194 | ₩38,235 | -3.65% | 9.7만 |
|---|
| 2026.06.12 | ₩38,677 | ₩39,684 | ₩38,597 | ₩39,174 | +1.28% | 16.2만 |
|---|
| 2026.06.11 | ₩38,127 | ₩38,879 | ₩37,886 | ₩38,624 | +1.30% | 10.1만 |
|---|
| 2026.06.10 | ₩39,107 | ₩39,308 | ₩37,966 | ₩37,993 | -2.85% | 14.7만 |
|---|
| 2026.06.09 | ₩38,342 | ₩39,308 | ₩38,342 | ₩38,946 | +1.57% | 16.7만 |
|---|
| 2026.06.08 | ₩37,926 | ₩38,382 | ₩37,792 | ₩37,832 | -0.25% | 13.3만 |
|---|
| 2026.06.05 | ₩38,369 | ₩38,691 | ₩37,564 | ₩37,805 | -1.47% | 14.6만 |
|---|
| 2026.06.04 | ₩37,376 | ₩38,248 | ₩37,161 | ₩38,208 | +2.23% | 15.7만 |
|---|
| 2026.06.03 | ₩36,611 | ₩36,933 | ₩36,061 | ₩36,933 | +0.88% | 17.1만 |
|---|
| 2026.06.02 | ₩37,068 | ₩37,564 | ₩36,665 | ₩37,054 | -0.04% | 17.3만 |
|---|
| 2026.06.01 | ₩36,826 | ₩37,161 | ₩36,383 | ₩37,161 | +0.91% | 13.5만 |
|---|
| 2026.05.29 | ₩36,571 | ₩37,551 | ₩36,182 | ₩36,853 | +0.77% | 22.7만 |
|---|
| 2026.05.28 | ₩36,303 | ₩37,161 | ₩35,954 | ₩36,786 | +1.33% | 15.9만 |
|---|
| 2026.05.27 | ₩35,672 | ₩37,068 | ₩35,565 | ₩36,625 | +2.67% | 18.1만 |
|---|
| 2026.05.26 | ₩34,948 | ₩35,552 | ₩34,827 | ₩35,364 | +1.19% | 15.7만 |
|---|
| 2026.05.22 | ₩35,082 | ₩35,552 | ₩34,720 | ₩34,773 | -0.88% | 9.9만 |
|---|
| 2026.05.21 | ₩34,411 | ₩35,163 | ₩33,875 | ₩35,149 | +2.14% | 17.2만 |
|---|
| 2026.05.20 | ₩34,049 | ₩34,921 | ₩33,848 | ₩34,921 | +2.56% | 19.9만 |
|---|
| 2026.05.19 | ₩34,130 | ₩34,465 | ₩33,392 | ₩33,808 | -0.94% | 14.9만 |
|---|
| 2026.05.18 | ₩34,130 | ₩34,854 | ₩33,955 | ₩34,425 | +0.86% | 14.9만 |
|---|
| 2026.05.15 | ₩35,216 | ₩35,216 | ₩33,740 | ₩34,237 | -2.78% | 16.4만 |
|---|
| 2026.05.14 | ₩35,954 | ₩36,115 | ₩35,095 | ₩35,485 | -1.31% | 10.2만 |
|---|
| 2026.05.13 | ₩35,377 | ₩35,887 | ₩35,002 | ₩35,619 | +0.68% | 18.6만 |
|---|
| 2026.05.12 | ₩36,236 | ₩36,450 | ₩35,297 | ₩35,565 | -1.85% | 9.7만 |
|---|
| 2026.05.11 | ₩36,987 | ₩37,336 | ₩36,035 | ₩36,316 | -1.81% | 12.1만 |
|---|
| 2026.05.08 | ₩36,987 | ₩37,148 | ₩36,209 | ₩36,880 | -0.29% | 7.8만 |
|---|
| 2026.05.07 | ₩36,424 | ₩36,813 | ₩35,659 | ₩36,571 | +0.41% | 13.9만 |
|---|
| 2026.05.06 | ₩36,477 | ₩37,068 | ₩36,061 | ₩36,383 | -0.26% | 12.6만 |
|---|
| 2026.05.05 | ₩35,511 | ₩36,142 | ₩35,283 | ₩35,793 | +0.79% | 14.2만 |
|---|
| 2026.05.04 | ₩36,759 | ₩37,215 | ₩34,814 | ₩35,189 | -4.27% | 14.2만 |
|---|
| 2026.05.01 | ₩37,819 | ₩37,819 | ₩36,638 | ₩36,893 | -2.45% | 17.4만 |
|---|
| 2026.04.30 | ₩36,920 | ₩37,940 | ₩36,397 | ₩37,913 | +2.69% | 15.1만 |
|---|
| 2026.04.29 | ₩37,497 | ₩37,738 | ₩36,008 | ₩36,960 | -1.43% | 16.8만 |
|---|
| 2026.04.28 | ₩38,342 | ₩38,516 | ₩37,457 | ₩37,685 | -1.71% | 10.8만 |
|---|
| 2026.04.27 | ₩37,577 | ₩38,168 | ₩37,510 | ₩38,047 | +1.25% | 12.9만 |
|---|
| 2026.04.24 | ₩37,430 | ₩38,208 | ₩36,987 | ₩37,725 | +0.79% | 24.5만 |
|---|
| 2026.04.23 | ₩36,316 | ₩37,537 | ₩35,793 | ₩37,497 | +3.25% | 13.4만 |
|---|
| 2026.04.22 | ₩35,941 | ₩36,692 | ₩35,203 | ₩36,665 | +2.02% | 16.6만 |
|---|
| 2026.04.21 | ₩35,793 | ₩36,732 | ₩35,203 | ₩35,874 | +0.22% | 12.7만 |
|---|
| 2026.04.20 | ₩35,511 | ₩36,209 | ₩35,404 | ₩35,498 | -0.04% | 12만 |
|---|
| 2026.04.17 | ₩35,592 | ₩36,343 | ₩35,203 | ₩35,726 | +0.38% | 11.5만 |
|---|
| 2026.04.16 | ₩35,216 | ₩35,283 | ₩34,425 | ₩34,814 | -1.14% | 17.8만 |
|---|
| 2026.04.15 | ₩35,391 | ₩35,552 | ₩34,881 | ₩35,377 | -0.04% | 14.3만 |
|---|
| 2026.04.14 | ₩35,082 | ₩35,887 | ₩35,082 | ₩35,659 | +1.64% | 13.3만 |
|---|
| 2026.04.13 | ₩34,613 | ₩35,176 | ₩33,995 | ₩35,082 | +1.36% | 13.1만 |
|---|
| 2026.04.10 | ₩35,042 | ₩35,498 | ₩34,532 | ₩34,854 | -0.54% | 9.6만 |
|---|
| 2026.04.09 | ₩34,519 | ₩35,538 | ₩33,861 | ₩35,230 | +2.06% | 12.1만 |
|---|
| 2026.04.08 | ₩34,492 | ₩35,525 | ₩33,754 | ₩34,626 | +0.39% | 17.8만 |
|---|
| 2026.04.07 | ₩33,472 | ₩34,076 | ₩32,909 | ₩33,177 | -0.88% | 17.5만 |
|---|
| 2026.04.06 | ₩32,761 | ₩33,875 | ₩32,734 | ₩33,673 | +2.78% | 10.6만 |
|---|
| 2026.04.02 | ₩32,801 | ₩33,808 | ₩32,600 | ₩33,056 | +0.78% | 18.4만 |
|---|
| 2026.04.01 | ₩32,815 | ₩33,633 | ₩32,305 | ₩33,204 | +1.19% | 15.8만 |
|---|
| 2026.03.31 | ₩32,694 | ₩33,258 | ₩32,184 | ₩32,788 | +0.29% | 19.8만 |
|---|
| 2026.03.30 | ₩33,258 | ₩33,298 | ₩32,144 | ₩32,144 | -3.35% | 15.8만 |
|---|
| 2026.03.27 | ₩33,754 | ₩34,049 | ₩33,231 | ₩33,284 | -1.39% | 15.4만 |
|---|
| 2026.03.26 | ₩33,740 | ₩34,438 | ₩33,593 | ₩33,995 | +0.76% | 9.4만 |
|---|
| 2026.03.25 | ₩34,317 | ₩34,317 | ₩33,258 | ₩33,969 | -1.02% | 11.7만 |
|---|
| 2026.03.24 | ₩33,123 | ₩34,049 | ₩32,855 | ₩33,727 | +1.82% | 10.6만 |
|---|
| 2026.03.23 | ₩33,861 | ₩34,411 | ₩33,177 | ₩33,633 | -0.67% | 11.4만 |
|---|
| 2026.03.20 | ₩33,284 | ₩33,284 | ₩32,211 | ₩32,587 | -2.10% | 24.8만 |
|---|
| 2026.03.19 | ₩32,936 | ₩33,445 | ₩32,466 | ₩33,164 | +0.69% | 13만 |
|---|
| 2026.03.18 | ₩34,009 | ₩34,103 | ₩33,110 | ₩33,177 | -2.45% | 13.7만 |
|---|
| 2026.03.17 | ₩34,760 | ₩35,203 | ₩34,116 | ₩34,197 | -1.62% | 9.6만 |
|---|
| 2026.03.16 | ₩33,928 | ₩34,921 | ₩33,928 | ₩34,519 | +1.74% | 11.3만 |
|---|
| 2026.03.13 | ₩33,700 | ₩34,170 | ₩33,258 | ₩33,982 | +0.84% | 12만 |
|---|
| 2026.03.12 | ₩32,922 | ₩33,445 | ₩32,587 | ₩33,445 | +1.59% | 15.5만 |
|---|
| 2026.03.11 | ₩33,808 | ₩33,942 | ₩33,338 | ₩33,633 | -0.52% | 11.5만 |
|---|
| 2026.03.10 | ₩34,197 | ₩34,613 | ₩32,868 | ₩33,928 | -0.78% | 12.1만 |
|---|
| 2026.03.09 | ₩34,103 | ₩34,304 | ₩32,600 | ₩34,304 | +0.59% | 17.6만 |
|---|
| 2026.03.06 | ₩35,216 | ₩35,270 | ₩34,210 | ₩34,827 | -1.10% | 15.1만 |
|---|
| 2026.03.05 | ₩36,692 | ₩37,041 | ₩35,552 | ₩35,780 | -2.49% | 12만 |
|---|
| 2026.03.04 | ₩37,001 | ₩37,443 | ₩36,424 | ₩37,148 | +0.40% | 11.4만 |
|---|
| 2026.03.03 | ₩36,625 | ₩37,215 | ₩36,008 | ₩36,840 | +0.59% | 10.7만 |
|---|
| 2026.03.02 | ₩37,604 | ₩37,886 | ₩36,759 | ₩37,564 | -0.11% | 12.8만 |
|---|
| 2026.02.27 | ₩38,114 | ₩38,959 | ₩37,671 | ₩38,530 | +1.09% | 11.6만 |
|---|
| 2026.02.26 | ₩37,926 | ₩38,986 | ₩37,510 | ₩38,624 | +1.84% | 21.4만 |
|---|
| 2026.02.25 | ₩39,080 | ₩39,080 | ₩37,108 | ₩37,886 | -3.06% | 9.8만 |
|---|
| 2026.02.24 | ₩39,603 | ₩40,180 | ₩38,959 | ₩39,026 | -1.46% | 9.2만 |
|---|
| 2026.02.23 | ₩39,925 | ₩40,113 | ₩38,932 | ₩39,603 | -0.81% | 14.1만 |
|---|
| 2026.02.20 | ₩39,898 | ₩40,636 | ₩39,456 | ₩40,126 | +0.57% | 11.4만 |
|---|
| 2026.02.19 | ₩39,925 | ₩40,274 | ₩39,563 | ₩39,778 | -0.37% | 19.3만 |
|---|
| 2026.02.18 | ₩40,113 | ₩40,743 | ₩39,778 | ₩40,287 | +0.43% | 16.5만 |
|---|
| 2026.02.17 | ₩40,730 | ₩40,730 | ₩39,281 | ₩40,287 | -1.09% | 19.7만 |
|---|
| 2026.02.13 | ₩40,207 | ₩41,240 | ₩40,153 | ₩40,663 | +1.13% | 17.7만 |
|---|
| 2026.02.12 | ₩39,898 | ₩40,381 | ₩39,496 | ₩39,885 | -0.03% | 17.3만 |
|---|
| 2026.02.11 | ₩39,429 | ₩39,764 | ₩39,080 | ₩39,590 | +0.41% | 11.6만 |
|---|
| 2026.02.10 | ₩39,174 | ₩40,073 | ₩39,174 | ₩39,549 | +0.96% | 14.1만 |
|---|
| 2026.02.09 | ₩39,107 | ₩39,362 | ₩38,369 | ₩38,785 | -0.82% | 13.9만 |
|---|
| 2026.02.06 | ₩39,107 | ₩40,046 | ₩38,718 | ₩39,268 | +0.41% | 18.5만 |
|---|
| 2026.02.05 | ₩39,469 | ₩39,804 | ₩38,731 | ₩38,999 | -1.19% | 25.8만 |
|---|
| 2026.02.04 | ₩37,054 | ₩39,402 | ₩37,054 | ₩39,375 | +6.26% | 29.4만 |
|---|
| 2026.02.03 | ₩35,994 | ₩37,966 | ₩35,954 | ₩36,826 | +2.31% | 30만 |
|---|
| 2026.02.02 | ₩34,921 | ₩36,652 | ₩34,814 | ₩36,115 | +3.42% | 22.3만 |
|---|
| 2026.01.30 | ₩34,425 | ₩35,364 | ₩34,237 | ₩34,908 | +1.40% | 21.8만 |
|---|
| 2026.01.29 | ₩34,130 | ₩34,975 | ₩33,808 | ₩34,693 | +1.65% | 15.2만 |
|---|
| 2026.01.28 | ₩34,411 | ₩34,411 | ₩33,539 | ₩33,781 | -1.83% | 20.7만 |
|---|
| 2026.01.27 | ₩32,868 | ₩34,183 | ₩32,734 | ₩33,593 | +2.20% | 17.4만 |
|---|
| 2026.01.26 | ₩33,284 | ₩33,579 | ₩32,775 | ₩32,868 | -1.25% | 28.1만 |
|---|
| 2026.01.23 | ₩33,848 | ₩34,465 | ₩33,056 | ₩33,231 | -1.82% | 18만 |
|---|
| 2026.01.22 | ₩34,760 | ₩35,189 | ₩33,848 | ₩33,942 | -2.35% | 16만 |
|---|
| 2026.01.21 | ₩35,095 | ₩35,256 | ₩33,606 | ₩34,478 | -1.76% | 21.4만 |
|---|
| 2026.01.20 | ₩34,210 | ₩35,417 | ₩32,399 | ₩34,908 | +2.04% | 28.3만 |
|---|
| 2026.01.16 | ₩37,188 | ₩37,725 | ₩36,558 | ₩36,759 | -1.15% | 13.3만 |
|---|
| 2026.01.15 | ₩36,719 | ₩37,551 | ₩36,330 | ₩37,443 | +1.97% | 9.9만 |
|---|
| 2026.01.14 | ₩36,450 | ₩36,893 | ₩35,793 | ₩36,518 | +0.18% | 11.2만 |
|---|
| 2026.01.13 | ₩37,403 | ₩37,631 | ₩36,625 | ₩36,705 | -1.87% | 16.3만 |
|---|
| 2026.01.12 | ₩36,491 | ₩37,618 | ₩36,491 | ₩37,403 | +2.50% | 14.5만 |
|---|
| 2026.01.09 | ₩35,069 | ₩36,880 | ₩34,800 | ₩36,772 | +4.86% | 14.2만 |
|---|
| 2026.01.08 | ₩32,707 | ₩34,639 | ₩32,707 | ₩34,358 | +5.05% | 15.4만 |
|---|
| 2026.01.07 | ₩34,183 | ₩34,183 | ₩32,506 | ₩33,056 | -3.30% | 23.8만 |
|---|
| 2026.01.06 | ₩33,110 | ₩33,928 | ₩32,721 | ₩33,888 | +2.35% | 11.5만 |
|---|
| 2026.01.05 | ₩32,466 | ₩33,633 | ₩32,466 | ₩33,378 | +2.81% | 15만 |
|---|
| 2026.01.02 | ₩32,989 | ₩32,989 | ₩32,251 | ₩32,627 | -1.10% | 17.2만 |
|---|
| 2025.12.31 | ₩33,419 | ₩33,660 | ₩33,003 | ₩33,043 | -1.12% | 13.5만 |
|---|
| 2025.12.30 | ₩33,123 | ₩33,351 | ₩32,721 | ₩33,298 | +0.53% | 14.1만 |
|---|
| 2025.12.29 | ₩32,909 | ₩33,070 | ₩32,640 | ₩33,070 | +0.49% | 9.7만 |
|---|
| 2025.12.26 | ₩32,868 | ₩33,097 | ₩32,533 | ₩32,909 | +0.12% | 8.7만 |
|---|
| 2025.12.24 | ₩32,775 | ₩33,016 | ₩32,546 | ₩32,936 | +0.49% | 6.8만 |
|---|
| 2025.12.23 | ₩32,775 | ₩32,949 | ₩32,198 | ₩32,614 | -0.49% | 17.1만 |
|---|
| 2025.12.22 | ₩33,673 | ₩34,988 | ₩32,640 | ₩32,962 | -2.11% | 19.1만 |
|---|
| 2025.12.19 | ₩35,726 | ₩35,726 | ₩33,633 | ₩33,821 | -5.33% | 27.8만 |
|---|
| 2025.12.18 | ₩36,343 | ₩37,094 | ₩35,874 | ₩35,981 | -1.00% | 20.7만 |
|---|
| 2025.12.17 | ₩35,766 | ₩36,316 | ₩35,243 | ₩35,713 | -0.15% | 13.9만 |
|---|
| 2025.12.16 | ₩35,900 | ₩36,222 | ₩35,324 | ₩35,994 | +0.26% | 14.4만 |
|---|
| 2025.12.15 | ₩36,035 | ₩36,035 | ₩35,270 | ₩35,766 | -0.74% | 11.6만 |
|---|
| 2025.12.12 | ₩35,739 | ₩35,766 | ₩35,002 | ₩35,672 | -0.19% | 13.1만 |
|---|
| 2025.12.11 | ₩34,961 | ₩35,605 | ₩34,934 | ₩35,565 | +1.73% | 11.9만 |
|---|
| 2025.12.10 | ₩33,579 | ₩35,015 | ₩33,579 | ₩34,680 | +3.28% | 16.5만 |
|---|
| 2025.12.09 | ₩33,982 | ₩34,317 | ₩33,378 | ₩33,459 | -1.54% | 10.9만 |
|---|
| 2025.12.08 | ₩34,988 | ₩35,015 | ₩34,049 | ₩34,049 | -2.68% | 18.6만 |
|---|
| 2025.12.05 | ₩35,230 | ₩35,444 | ₩34,894 | ₩34,961 | -0.76% | 10.6만 |
|---|
| 2025.12.04 | ₩36,316 | ₩36,424 | ₩35,095 | ₩35,270 | -2.88% | 11.9만 |
|---|
| 2025.12.03 | ₩35,109 | ₩36,544 | ₩34,975 | ₩36,330 | +3.48% | 13.1만 |
|---|
| 2025.12.02 | ₩34,519 | ₩35,163 | ₩33,781 | ₩34,894 | +1.09% | 22.5만 |
|---|
| 2025.12.01 | ₩34,371 | ₩34,505 | ₩33,740 | ₩34,304 | -0.20% | 13.4만 |
|---|
| 2025.11.28 | ₩34,532 | ₩34,599 | ₩33,982 | ₩34,237 | -0.85% | 5.5만 |
|---|
| 2025.11.26 | ₩33,875 | ₩34,599 | ₩33,821 | ₩34,599 | +2.14% | 23.8만 |
|---|
| 2025.11.25 | ₩32,654 | ₩34,425 | ₩32,654 | ₩34,156 | +4.60% | 9.8만 |
|---|
| 2025.11.24 | ₩32,775 | ₩33,325 | ₩32,533 | ₩32,627 | -0.45% | 11.8만 |
|---|
| 2025.11.21 | ₩31,272 | ₩33,137 | ₩31,151 | ₩32,989 | +5.49% | 14.6만 |
|---|
| 2025.11.20 | ₩31,232 | ₩31,460 | ₩30,722 | ₩31,151 | -0.26% | 11.8만 |
|---|
| 2025.11.19 | ₩31,111 | ₩31,272 | ₩30,601 | ₩30,977 | -0.43% | 11.3만 |
|---|
| 2025.11.18 | ₩31,312 | ₩31,594 | ₩30,843 | ₩31,124 | -0.60% | 9.8만 |
|---|
| 2025.11.17 | ₩32,694 | ₩32,694 | ₩31,192 | ₩31,312 | -4.23% | 10.9만 |
|---|
| 2025.11.14 | ₩32,761 | ₩33,995 | ₩32,265 | ₩32,761 | 0.00% | 9.3만 |
|---|
| 2025.11.13 | ₩32,962 | ₩33,606 | ₩32,707 | ₩32,842 | -0.37% | 8.9만 |
|---|
| 2025.11.12 | ₩32,895 | ₩33,579 | ₩32,828 | ₩33,177 | +0.86% | 11.3만 |
|---|
| 2025.11.11 | ₩32,748 | ₩33,325 | ₩32,560 | ₩33,070 | +0.98% | 14.5만 |
|---|
| 2025.11.10 | ₩32,788 | ₩32,842 | ₩32,225 | ₩32,546 | -0.74% | 11.3만 |
|---|
| 2025.11.07 | ₩32,868 | ₩33,043 | ₩31,768 | ₩32,614 | -0.78% | 9.8만 |
|---|
| 2025.11.06 | ₩33,526 | ₩34,223 | ₩32,761 | ₩32,842 | -2.04% | 11.7만 |
|---|
| 2025.11.05 | ₩33,794 | ₩33,969 | ₩33,271 | ₩33,593 | -0.60% | 13.7만 |
|---|
| 2025.11.04 | ₩33,834 | ₩34,223 | ₩33,123 | ₩33,808 | -0.08% | 18.6만 |
|---|
| 2025.11.03 | ₩34,586 | ₩35,283 | ₩34,009 | ₩34,384 | -0.58% | 16.9만 |
|---|
| 2025.10.31 | ₩35,002 | ₩35,163 | ₩34,425 | ₩34,894 | -0.31% | 12.9만 |
|---|
| 2025.10.30 | ₩36,196 | ₩36,880 | ₩35,015 | ₩35,149 | -2.89% | 14만 |
|---|
| 2025.10.29 | ₩38,087 | ₩39,107 | ₩36,088 | ₩36,316 | -4.65% | 21.3만 |
|---|
| 2025.10.28 | ₩38,906 | ₩39,496 | ₩36,048 | ₩37,510 | -3.59% | 22.4만 |
|---|
| 2025.10.27 | ₩35,297 | ₩35,538 | ₩34,908 | ₩34,961 | -0.95% | 9.5만 |
|---|
| 2025.10.24 | ₩35,203 | ₩35,565 | ₩35,069 | ₩35,230 | +0.08% | 10.2만 |
|---|
| 2025.10.23 | ₩35,283 | ₩35,404 | ₩34,773 | ₩34,894 | -1.10% | 14.1만 |
|---|
| 2025.10.22 | ₩35,176 | ₩35,672 | ₩34,773 | ₩35,310 | +0.38% | 10.3만 |
|---|
| 2025.10.21 | ₩34,371 | ₩35,538 | ₩34,317 | ₩35,203 | +2.42% | 8.2만 |
|---|
| 2025.10.20 | ₩34,452 | ₩35,042 | ₩33,620 | ₩34,720 | +0.78% | 7.7만 |
|---|
| 2025.10.17 | ₩34,452 | ₩34,706 | ₩33,539 | ₩34,116 | -0.97% | 14.3만 |
|---|
| 2025.10.16 | ₩34,921 | ₩35,122 | ₩34,398 | ₩34,586 | -0.96% | 6.9만 |
|---|
| 2025.10.15 | ₩34,854 | ₩35,713 | ₩34,277 | ₩34,908 | +0.15% | 10.3만 |
|---|
| 2025.10.14 | ₩33,325 | ₩35,176 | ₩32,707 | ₩34,773 | +4.35% | 13만 |
|---|
| 2025.10.13 | ₩33,767 | ₩33,928 | ₩33,284 | ₩33,673 | -0.28% | 11.8만 |
|---|
| 2025.10.10 | ₩34,384 | ₩34,586 | ₩33,284 | ₩33,486 | -2.61% | 13.6만 |
|---|