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 | ₩34,588 | ₩34,950 | ₩34,199 | ₩34,400 | -0.54% | 15.1만 |
| 2026.10.08 | ₩34,105 | ₩34,856 | ₩33,904 | ₩34,749 | +1.89% | 20.6만 |
| 2026.10.07 | ₩34,789 | ₩34,803 | ₩33,891 | ₩34,440 | -1.00% | 21.9만 |
| 2026.10.06 | ₩34,293 | ₩35,285 | ₩34,293 | ₩35,285 | +2.89% | 13만 |
| 2026.10.05 | ₩34,521 | ₩34,521 | ₩33,958 | ₩33,998 | -1.52% | 21.1만 |
| 2026.10.02 | ₩35,352 | ₩36,197 | ₩34,266 | ₩34,534 | -2.31% | 15.6만 |
| 2026.10.01 | ₩34,481 | ₩34,910 | ₩33,797 | ₩34,910 | +1.24% | 30.7만 |
| 2026.09.30 | ₩35,178 | ₩35,178 | ₩34,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,534 |
| -1.83% |
| 15.1만 |
| 2026.09.29 | ₩35,326 | ₩35,782 | ₩34,534 | ₩34,950 | -1.06% | 15.3만 |
|---|
| 2026.09.28 | ₩35,299 | ₩35,715 | ₩35,071 | ₩35,259 | -0.11% | 18.7만 |
|---|
| 2026.09.25 | ₩35,862 | ₩35,862 | ₩35,326 | ₩35,527 | -0.93% | 14.7만 |
|---|
| 2026.09.24 | ₩35,822 | ₩36,077 | ₩35,460 | ₩35,808 | -0.04% | 22.2만 |
|---|
| 2026.09.23 | ₩35,983 | ₩36,291 | ₩35,661 | ₩35,862 | -0.34% | 20.9만 |
|---|
| 2026.09.22 | ₩35,849 | ₩36,573 | ₩35,513 | ₩36,492 | +1.80% | 17.8만 |
|---|
| 2026.09.21 | ₩34,990 | ₩35,715 | ₩34,709 | ₩35,379 | +1.11% | 13.7만 |
|---|
| 2026.09.18 | ₩34,749 | ₩34,896 | ₩34,132 | ₩34,896 | +0.42% | 31.3만 |
|---|
| 2026.09.17 | ₩35,889 | ₩35,889 | ₩34,722 | ₩35,044 | -2.35% | 22.5만 |
|---|
| 2026.09.16 | ₩36,157 | ₩36,492 | ₩34,508 | ₩35,366 | -2.19% | 29만 |
|---|
| 2026.09.15 | ₩36,103 | ₩36,747 | ₩35,500 | ₩36,130 | +0.07% | 24만 |
|---|
| 2026.09.14 | ₩36,331 | ₩36,653 | ₩35,701 | ₩35,983 | -0.96% | 11.3만 |
|---|
| 2026.09.11 | ₩36,103 | ₩36,144 | ₩35,621 | ₩36,010 | -0.26% | 11.6만 |
|---|
| 2026.09.10 | ₩35,594 | ₩35,594 | ₩35,151 | ₩35,567 | -0.08% | 15만 |
|---|
| 2026.09.09 | ₩36,358 | ₩36,747 | ₩35,688 | ₩36,090 | -0.74% | 13.1만 |
|---|
| 2026.09.08 | ₩37,123 | ₩37,123 | ₩36,305 | ₩36,318 | -2.17% | 15.7만 |
|---|
| 2026.09.04 | ₩37,163 | ₩37,579 | ₩37,083 | ₩37,404 | +0.65% | 10.6만 |
|---|
| 2026.09.03 | ₩36,962 | ₩37,378 | ₩36,211 | ₩37,123 | +0.44% | 13.3만 |
|---|
| 2026.09.02 | ₩37,136 | ₩37,391 | ₩36,452 | ₩36,466 | -1.81% | 13.9만 |
|---|
| 2026.09.01 | ₩37,485 | ₩37,927 | ₩36,814 | ₩36,908 | -1.54% | 9.3만 |
|---|
| 2026.08.31 | ₩38,464 | ₩38,464 | ₩37,592 | ₩37,914 | -1.43% | 11.1만 |
|---|
| 2026.08.28 | ₩38,424 | ₩38,947 | ₩37,927 | ₩38,397 | -0.07% | 8.5만 |
|---|
| 2026.08.27 | ₩38,558 | ₩38,906 | ₩37,673 | ₩38,383 | -0.45% | 12.5만 |
|---|
| 2026.08.26 | ₩38,960 | ₩39,255 | ₩38,678 | ₩38,866 | -0.24% | 13만 |
|---|
| 2026.08.25 | ₩38,893 | ₩39,215 | ₩38,424 | ₩38,826 | -0.17% | 14만 |
|---|
| 2026.08.24 | ₩39,483 | ₩39,564 | ₩38,544 | ₩38,759 | -1.83% | 9.4만 |
|---|
| 2026.08.21 | ₩38,947 | ₩39,242 | ₩38,477 | ₩39,121 | +0.45% | 10.7만 |
|---|
| 2026.08.20 | ₩38,518 | ₩39,430 | ₩38,222 | ₩38,732 | +0.56% | 12.1만 |
|---|
| 2026.08.19 | ₩38,906 | ₩40,127 | ₩38,906 | ₩39,443 | +1.38% | 8.2만 |
|---|
| 2026.08.18 | ₩39,228 | ₩39,765 | ₩38,424 | ₩38,424 | -2.05% | 7만 |
|---|
| 2026.08.17 | ₩39,470 | ₩39,470 | ₩38,786 | ₩39,108 | -0.92% | 6.7만 |
|---|
| 2026.08.14 | ₩39,389 | ₩39,658 | ₩39,121 | ₩39,483 | +0.24% | 7.9만 |
|---|
| 2026.08.13 | ₩39,590 | ₩39,590 | ₩39,041 | ₩39,564 | -0.07% | 10만 |
|---|
| 2026.08.12 | ₩39,014 | ₩39,255 | ₩38,357 | ₩39,148 | +0.34% | 11.9만 |
|---|
| 2026.08.11 | ₩38,477 | ₩39,537 | ₩38,303 | ₩39,000 | +1.36% | 10만 |
|---|
| 2026.08.10 | ₩39,295 | ₩39,295 | ₩38,222 | ₩38,263 | -2.63% | 10.8만 |
|---|
| 2026.08.07 | ₩39,456 | ₩40,046 | ₩39,376 | ₩39,751 | +0.75% | 9.6만 |
|---|
| 2026.08.06 | ₩39,859 | ₩39,859 | ₩38,638 | ₩39,175 | -1.72% | 9.6만 |
|---|
| 2026.08.05 | ₩39,202 | ₩39,845 | ₩37,901 | ₩39,671 | +1.20% | 8.8만 |
|---|
| 2026.08.04 | ₩38,960 | ₩39,550 | ₩38,437 | ₩39,362 | +1.03% | 14만 |
|---|
| 2026.08.03 | ₩38,477 | ₩39,067 | ₩38,155 | ₩38,759 | +0.73% | 15.2만 |
|---|
| 2026.07.31 | ₩38,290 | ₩38,343 | ₩37,445 | ₩37,753 | -1.40% | 13.2만 |
|---|
| 2026.07.30 | ₩39,134 | ₩39,134 | ₩37,793 | ₩38,585 | -1.41% | 8.6만 |
|---|
| 2026.07.29 | ₩38,880 | ₩39,470 | ₩38,491 | ₩38,853 | -0.07% | 13.4만 |
|---|
| 2026.07.28 | ₩39,094 | ₩39,939 | ₩38,222 | ₩39,349 | +0.65% | 10.9만 |
|---|
| 2026.07.27 | ₩38,290 | ₩39,242 | ₩38,290 | ₩38,746 | +1.19% | 11.9만 |
|---|
| 2026.07.24 | ₩37,431 | ₩38,370 | ₩37,176 | ₩37,981 | +1.47% | 12.6만 |
|---|
| 2026.07.23 | ₩36,090 | ₩37,512 | ₩36,090 | ₩37,431 | +3.72% | 23.1만 |
|---|
| 2026.07.22 | ₩36,613 | ₩37,150 | ₩36,278 | ₩36,747 | +0.37% | 18.2만 |
|---|
| 2026.07.21 | ₩37,552 | ₩37,552 | ₩34,977 | ₩36,238 | -3.50% | 36.3만 |
|---|
| 2026.07.20 | ₩39,926 | ₩40,100 | ₩37,619 | ₩37,820 | -5.27% | 18.1만 |
|---|
| 2026.07.17 | ₩41,267 | ₩41,844 | ₩39,845 | ₩40,100 | -2.83% | 7.6만 |
|---|
| 2026.07.16 | ₩40,797 | ₩41,911 | ₩40,771 | ₩41,468 | +1.64% | 9.6만 |
|---|
| 2026.07.15 | ₩40,838 | ₩41,723 | ₩40,476 | ₩40,824 | -0.03% | 11.7만 |
|---|
| 2026.07.14 | ₩40,811 | ₩40,985 | ₩39,953 | ₩40,690 | -0.30% | 7.3만 |
|---|
| 2026.07.13 | ₩40,757 | ₩41,361 | ₩40,221 | ₩40,382 | -0.92% | 14.2만 |
|---|
| 2026.07.10 | ₩40,717 | ₩41,401 | ₩40,717 | ₩40,918 | +0.49% | 15.1만 |
|---|
| 2026.07.09 | ₩40,167 | ₩40,958 | ₩40,087 | ₩40,583 | +1.04% | 13.5만 |
|---|
| 2026.07.08 | ₩40,637 | ₩41,374 | ₩39,456 | ₩40,046 | -1.45% | 23.8만 |
|---|
| 2026.07.07 | ₩41,079 | ₩41,227 | ₩40,382 | ₩40,529 | -1.34% | 20.2만 |
|---|
| 2026.07.06 | ₩41,508 | ₩41,522 | ₩40,435 | ₩40,771 | -1.78% | 11만 |
|---|
| 2026.07.02 | ₩41,978 | ₩42,112 | ₩40,958 | ₩41,307 | -1.60% | 15.5만 |
|---|
| 2026.07.01 | ₩42,246 | ₩42,970 | ₩41,160 | ₩41,857 | -0.92% | 12.1만 |
|---|
| 2026.06.30 | ₩42,970 | ₩42,970 | ₩42,407 | ₩42,447 | -1.22% | 12.6만 |
|---|
| 2026.06.29 | ₩42,688 | ₩42,997 | ₩41,736 | ₩42,890 | +0.47% | 13.2만 |
|---|
| 2026.06.26 | ₩41,723 | ₩42,876 | ₩41,696 | ₩42,836 | +2.67% | 40.1만 |
|---|
| 2026.06.25 | ₩41,602 | ₩41,964 | ₩41,240 | ₩41,911 | +0.74% | 11.8만 |
|---|
| 2026.06.24 | ₩39,658 | ₩41,911 | ₩39,658 | ₩41,481 | +4.60% | 22.7만 |
|---|
| 2026.06.23 | ₩38,638 | ₩39,456 | ₩38,638 | ₩39,403 | +1.98% | 11.3만 |
|---|
| 2026.06.22 | ₩39,148 | ₩40,181 | ₩38,813 | ₩38,920 | -0.58% | 10만 |
|---|
| 2026.06.18 | ₩38,598 | ₩40,046 | ₩38,598 | ₩39,309 | +1.84% | 18.9만 |
|---|
| 2026.06.17 | ₩38,705 | ₩39,711 | ₩37,793 | ₩38,115 | -1.52% | 13.1만 |
|---|
| 2026.06.16 | ₩38,518 | ₩39,242 | ₩38,477 | ₩38,920 | +1.04% | 9만 |
|---|
| 2026.06.15 | ₩39,671 | ₩39,671 | ₩38,182 | ₩38,222 | -3.65% | 9.7만 |
|---|
| 2026.06.12 | ₩38,665 | ₩39,671 | ₩38,585 | ₩39,161 | +1.28% | 16.2만 |
|---|
| 2026.06.11 | ₩38,115 | ₩38,866 | ₩37,874 | ₩38,611 | +1.30% | 10.1만 |
|---|
| 2026.06.10 | ₩39,094 | ₩39,295 | ₩37,954 | ₩37,981 | -2.85% | 14.7만 |
|---|
| 2026.06.09 | ₩38,330 | ₩39,295 | ₩38,330 | ₩38,933 | +1.57% | 16.7만 |
|---|
| 2026.06.08 | ₩37,914 | ₩38,370 | ₩37,780 | ₩37,820 | -0.25% | 13.3만 |
|---|
| 2026.06.05 | ₩38,357 | ₩38,678 | ₩37,552 | ₩37,793 | -1.47% | 14.6만 |
|---|
| 2026.06.04 | ₩37,364 | ₩38,236 | ₩37,150 | ₩38,196 | +2.23% | 15.7만 |
|---|
| 2026.06.03 | ₩36,600 | ₩36,922 | ₩36,050 | ₩36,922 | +0.88% | 17.1만 |
|---|
| 2026.06.02 | ₩37,056 | ₩37,552 | ₩36,653 | ₩37,042 | -0.04% | 17.3만 |
|---|
| 2026.06.01 | ₩36,814 | ₩37,150 | ₩36,372 | ₩37,150 | +0.91% | 13.5만 |
|---|
| 2026.05.29 | ₩36,559 | ₩37,539 | ₩36,171 | ₩36,841 | +0.77% | 22.7만 |
|---|
| 2026.05.28 | ₩36,291 | ₩37,150 | ₩35,943 | ₩36,774 | +1.33% | 15.9만 |
|---|
| 2026.05.27 | ₩35,661 | ₩37,056 | ₩35,554 | ₩36,613 | +2.67% | 18.1만 |
|---|
| 2026.05.26 | ₩34,937 | ₩35,540 | ₩34,816 | ₩35,352 | +1.19% | 15.7만 |
|---|
| 2026.05.22 | ₩35,071 | ₩35,540 | ₩34,709 | ₩34,762 | -0.88% | 9.9만 |
|---|
| 2026.05.21 | ₩34,400 | ₩35,151 | ₩33,864 | ₩35,138 | +2.14% | 17.2만 |
|---|
| 2026.05.20 | ₩34,038 | ₩34,910 | ₩33,837 | ₩34,910 | +2.56% | 19.9만 |
|---|
| 2026.05.19 | ₩34,119 | ₩34,454 | ₩33,381 | ₩33,797 | -0.94% | 14.9만 |
|---|
| 2026.05.18 | ₩34,119 | ₩34,843 | ₩33,944 | ₩34,414 | +0.86% | 14.9만 |
|---|
| 2026.05.15 | ₩35,205 | ₩35,205 | ₩33,730 | ₩34,226 | -2.78% | 16.4만 |
|---|
| 2026.05.14 | ₩35,943 | ₩36,103 | ₩35,084 | ₩35,473 | -1.31% | 10.2만 |
|---|
| 2026.05.13 | ₩35,366 | ₩35,875 | ₩34,990 | ₩35,607 | +0.68% | 18.6만 |
|---|
| 2026.05.12 | ₩36,224 | ₩36,439 | ₩35,285 | ₩35,554 | -1.85% | 9.7만 |
|---|
| 2026.05.11 | ₩36,975 | ₩37,324 | ₩36,023 | ₩36,305 | -1.81% | 12.1만 |
|---|
| 2026.05.08 | ₩36,975 | ₩37,136 | ₩36,197 | ₩36,868 | -0.29% | 7.8만 |
|---|
| 2026.05.07 | ₩36,412 | ₩36,801 | ₩35,648 | ₩36,559 | +0.41% | 13.9만 |
|---|
| 2026.05.06 | ₩36,466 | ₩37,056 | ₩36,050 | ₩36,372 | -0.26% | 12.6만 |
|---|
| 2026.05.05 | ₩35,500 | ₩36,130 | ₩35,272 | ₩35,782 | +0.79% | 14.2만 |
|---|
| 2026.05.04 | ₩36,747 | ₩37,203 | ₩34,803 | ₩35,178 | -4.27% | 14.2만 |
|---|
| 2026.05.01 | ₩37,807 | ₩37,807 | ₩36,627 | ₩36,881 | -2.45% | 17.4만 |
|---|
| 2026.04.30 | ₩36,908 | ₩37,927 | ₩36,385 | ₩37,901 | +2.69% | 15.1만 |
|---|
| 2026.04.29 | ₩37,485 | ₩37,726 | ₩35,996 | ₩36,948 | -1.43% | 16.8만 |
|---|
| 2026.04.28 | ₩38,330 | ₩38,504 | ₩37,445 | ₩37,673 | -1.71% | 10.8만 |
|---|
| 2026.04.27 | ₩37,565 | ₩38,155 | ₩37,498 | ₩38,035 | +1.25% | 12.9만 |
|---|
| 2026.04.24 | ₩37,418 | ₩38,196 | ₩36,975 | ₩37,713 | +0.79% | 24.5만 |
|---|
| 2026.04.23 | ₩36,305 | ₩37,525 | ₩35,782 | ₩37,485 | +3.25% | 13.4만 |
|---|
| 2026.04.22 | ₩35,929 | ₩36,680 | ₩35,192 | ₩36,653 | +2.02% | 16.6만 |
|---|
| 2026.04.21 | ₩35,782 | ₩36,720 | ₩35,192 | ₩35,862 | +0.22% | 12.7만 |
|---|
| 2026.04.20 | ₩35,500 | ₩36,197 | ₩35,393 | ₩35,487 | -0.04% | 12만 |
|---|
| 2026.04.17 | ₩35,580 | ₩36,331 | ₩35,192 | ₩35,715 | +0.38% | 11.5만 |
|---|
| 2026.04.16 | ₩35,205 | ₩35,272 | ₩34,414 | ₩34,803 | -1.14% | 17.8만 |
|---|
| 2026.04.15 | ₩35,379 | ₩35,540 | ₩34,870 | ₩35,366 | -0.04% | 14.3만 |
|---|
| 2026.04.14 | ₩35,071 | ₩35,875 | ₩35,071 | ₩35,648 | +1.64% | 13.3만 |
|---|
| 2026.04.13 | ₩34,601 | ₩35,165 | ₩33,984 | ₩35,071 | +1.36% | 13.1만 |
|---|
| 2026.04.10 | ₩35,031 | ₩35,487 | ₩34,521 | ₩34,843 | -0.54% | 9.6만 |
|---|
| 2026.04.09 | ₩34,508 | ₩35,527 | ₩33,850 | ₩35,218 | +2.06% | 12.1만 |
|---|
| 2026.04.08 | ₩34,481 | ₩35,513 | ₩33,743 | ₩34,615 | +0.39% | 17.8만 |
|---|
| 2026.04.07 | ₩33,461 | ₩34,065 | ₩32,898 | ₩33,166 | -0.88% | 17.5만 |
|---|
| 2026.04.06 | ₩32,751 | ₩33,864 | ₩32,724 | ₩33,663 | +2.78% | 10.6만 |
|---|
| 2026.04.02 | ₩32,791 | ₩33,797 | ₩32,590 | ₩33,046 | +0.78% | 18.4만 |
|---|
| 2026.04.01 | ₩32,804 | ₩33,622 | ₩32,295 | ₩33,193 | +1.19% | 15.8만 |
|---|
| 2026.03.31 | ₩32,684 | ₩33,247 | ₩32,174 | ₩32,777 | +0.29% | 19.8만 |
|---|
| 2026.03.30 | ₩33,247 | ₩33,287 | ₩32,134 | ₩32,134 | -3.35% | 15.8만 |
|---|
| 2026.03.27 | ₩33,743 | ₩34,038 | ₩33,220 | ₩33,274 | -1.39% | 15.4만 |
|---|
| 2026.03.26 | ₩33,730 | ₩34,427 | ₩33,582 | ₩33,984 | +0.76% | 9.4만 |
|---|
| 2026.03.25 | ₩34,306 | ₩34,306 | ₩33,247 | ₩33,958 | -1.02% | 11.7만 |
|---|
| 2026.03.24 | ₩33,113 | ₩34,038 | ₩32,845 | ₩33,716 | +1.82% | 10.6만 |
|---|
| 2026.03.23 | ₩33,850 | ₩34,400 | ₩33,166 | ₩33,622 | -0.67% | 11.4만 |
|---|
| 2026.03.20 | ₩33,274 | ₩33,274 | ₩32,201 | ₩32,576 | -2.10% | 24.8만 |
|---|
| 2026.03.19 | ₩32,925 | ₩33,435 | ₩32,456 | ₩33,153 | +0.69% | 13만 |
|---|
| 2026.03.18 | ₩33,998 | ₩34,092 | ₩33,099 | ₩33,166 | -2.45% | 13.7만 |
|---|
| 2026.03.17 | ₩34,749 | ₩35,192 | ₩34,105 | ₩34,186 | -1.62% | 9.6만 |
|---|
| 2026.03.16 | ₩33,917 | ₩34,910 | ₩33,917 | ₩34,508 | +1.74% | 11.3만 |
|---|
| 2026.03.13 | ₩33,689 | ₩34,159 | ₩33,247 | ₩33,971 | +0.84% | 12만 |
|---|
| 2026.03.12 | ₩32,912 | ₩33,435 | ₩32,576 | ₩33,435 | +1.59% | 15.5만 |
|---|
| 2026.03.11 | ₩33,797 | ₩33,931 | ₩33,327 | ₩33,622 | -0.52% | 11.5만 |
|---|
| 2026.03.10 | ₩34,186 | ₩34,601 | ₩32,858 | ₩33,917 | -0.78% | 12.1만 |
|---|
| 2026.03.09 | ₩34,092 | ₩34,293 | ₩32,590 | ₩34,293 | +0.59% | 17.6만 |
|---|
| 2026.03.06 | ₩35,205 | ₩35,259 | ₩34,199 | ₩34,816 | -1.10% | 15.1만 |
|---|
| 2026.03.05 | ₩36,680 | ₩37,029 | ₩35,540 | ₩35,768 | -2.49% | 12만 |
|---|
| 2026.03.04 | ₩36,989 | ₩37,431 | ₩36,412 | ₩37,136 | +0.40% | 11.4만 |
|---|
| 2026.03.03 | ₩36,613 | ₩37,203 | ₩35,996 | ₩36,828 | +0.59% | 10.7만 |
|---|
| 2026.03.02 | ₩37,592 | ₩37,874 | ₩36,747 | ₩37,552 | -0.11% | 12.8만 |
|---|
| 2026.02.27 | ₩38,102 | ₩38,947 | ₩37,659 | ₩38,518 | +1.09% | 11.6만 |
|---|
| 2026.02.26 | ₩37,914 | ₩38,974 | ₩37,498 | ₩38,611 | +1.84% | 21.4만 |
|---|
| 2026.02.25 | ₩39,067 | ₩39,067 | ₩37,096 | ₩37,874 | -3.06% | 9.8만 |
|---|
| 2026.02.24 | ₩39,590 | ₩40,167 | ₩38,947 | ₩39,014 | -1.46% | 9.2만 |
|---|
| 2026.02.23 | ₩39,912 | ₩40,100 | ₩38,920 | ₩39,590 | -0.81% | 14.1만 |
|---|
| 2026.02.20 | ₩39,886 | ₩40,623 | ₩39,443 | ₩40,113 | +0.57% | 11.4만 |
|---|
| 2026.02.19 | ₩39,912 | ₩40,261 | ₩39,550 | ₩39,765 | -0.37% | 19.3만 |
|---|
| 2026.02.18 | ₩40,100 | ₩40,730 | ₩39,765 | ₩40,274 | +0.43% | 16.5만 |
|---|
| 2026.02.17 | ₩40,717 | ₩40,717 | ₩39,269 | ₩40,274 | -1.09% | 19.7만 |
|---|
| 2026.02.13 | ₩40,194 | ₩41,227 | ₩40,140 | ₩40,650 | +1.13% | 17.7만 |
|---|
| 2026.02.12 | ₩39,886 | ₩40,368 | ₩39,483 | ₩39,872 | -0.03% | 17.3만 |
|---|
| 2026.02.11 | ₩39,416 | ₩39,751 | ₩39,067 | ₩39,577 | +0.41% | 11.6만 |
|---|
| 2026.02.10 | ₩39,161 | ₩40,060 | ₩39,161 | ₩39,537 | +0.96% | 14.1만 |
|---|
| 2026.02.09 | ₩39,094 | ₩39,349 | ₩38,357 | ₩38,772 | -0.82% | 13.9만 |
|---|
| 2026.02.06 | ₩39,094 | ₩40,033 | ₩38,705 | ₩39,255 | +0.41% | 18.5만 |
|---|
| 2026.02.05 | ₩39,456 | ₩39,792 | ₩38,719 | ₩38,987 | -1.19% | 25.8만 |
|---|
| 2026.02.04 | ₩37,042 | ₩39,389 | ₩37,042 | ₩39,362 | +6.26% | 29.4만 |
|---|
| 2026.02.03 | ₩35,983 | ₩37,954 | ₩35,943 | ₩36,814 | +2.31% | 30만 |
|---|
| 2026.02.02 | ₩34,910 | ₩36,640 | ₩34,803 | ₩36,103 | +3.42% | 22.3만 |
|---|
| 2026.01.30 | ₩34,414 | ₩35,352 | ₩34,226 | ₩34,896 | +1.40% | 21.8만 |
|---|
| 2026.01.29 | ₩34,119 | ₩34,964 | ₩33,797 | ₩34,682 | +1.65% | 15.2만 |
|---|
| 2026.01.28 | ₩34,400 | ₩34,400 | ₩33,529 | ₩33,770 | -1.83% | 20.7만 |
|---|
| 2026.01.27 | ₩32,858 | ₩34,172 | ₩32,724 | ₩33,582 | +2.20% | 17.4만 |
|---|
| 2026.01.26 | ₩33,274 | ₩33,569 | ₩32,764 | ₩32,858 | -1.25% | 28.1만 |
|---|
| 2026.01.23 | ₩33,837 | ₩34,454 | ₩33,046 | ₩33,220 | -1.82% | 18만 |
|---|
| 2026.01.22 | ₩34,749 | ₩35,178 | ₩33,837 | ₩33,931 | -2.35% | 16만 |
|---|
| 2026.01.21 | ₩35,084 | ₩35,245 | ₩33,596 | ₩34,467 | -1.76% | 21.4만 |
|---|
| 2026.01.20 | ₩34,199 | ₩35,406 | ₩32,389 | ₩34,896 | +2.04% | 28.3만 |
|---|
| 2026.01.16 | ₩37,176 | ₩37,713 | ₩36,546 | ₩36,747 | -1.15% | 13.3만 |
|---|
| 2026.01.15 | ₩36,707 | ₩37,539 | ₩36,318 | ₩37,431 | +1.97% | 9.9만 |
|---|
| 2026.01.14 | ₩36,439 | ₩36,881 | ₩35,782 | ₩36,506 | +0.18% | 11.2만 |
|---|
| 2026.01.13 | ₩37,391 | ₩37,619 | ₩36,613 | ₩36,694 | -1.87% | 16.3만 |
|---|
| 2026.01.12 | ₩36,479 | ₩37,606 | ₩36,479 | ₩37,391 | +2.50% | 14.5만 |
|---|
| 2026.01.09 | ₩35,057 | ₩36,868 | ₩34,789 | ₩36,761 | +4.86% | 14.2만 |
|---|
| 2026.01.08 | ₩32,697 | ₩34,628 | ₩32,697 | ₩34,347 | +5.05% | 15.4만 |
|---|
| 2026.01.07 | ₩34,172 | ₩34,172 | ₩32,496 | ₩33,046 | -3.30% | 23.8만 |
|---|
| 2026.01.06 | ₩33,099 | ₩33,917 | ₩32,710 | ₩33,877 | +2.35% | 11.5만 |
|---|
| 2026.01.05 | ₩32,456 | ₩33,622 | ₩32,456 | ₩33,368 | +2.81% | 15만 |
|---|
| 2026.01.02 | ₩32,979 | ₩32,979 | ₩32,241 | ₩32,617 | -1.10% | 17.2만 |
|---|
| 2025.12.31 | ₩33,408 | ₩33,649 | ₩32,992 | ₩33,032 | -1.12% | 13.5만 |
|---|
| 2025.12.30 | ₩33,113 | ₩33,341 | ₩32,710 | ₩33,287 | +0.53% | 14.1만 |
|---|
| 2025.12.29 | ₩32,898 | ₩33,059 | ₩32,630 | ₩33,059 | +0.49% | 9.7만 |
|---|
| 2025.12.26 | ₩32,858 | ₩33,086 | ₩32,523 | ₩32,898 | +0.12% | 8.7만 |
|---|
| 2025.12.24 | ₩32,764 | ₩33,005 | ₩32,536 | ₩32,925 | +0.49% | 6.8만 |
|---|
| 2025.12.23 | ₩32,764 | ₩32,938 | ₩32,187 | ₩32,603 | -0.49% | 17.1만 |
|---|
| 2025.12.22 | ₩33,663 | ₩34,977 | ₩32,630 | ₩32,952 | -2.11% | 19.1만 |
|---|
| 2025.12.19 | ₩35,715 | ₩35,715 | ₩33,622 | ₩33,810 | -5.33% | 27.8만 |
|---|
| 2025.12.18 | ₩36,331 | ₩37,083 | ₩35,862 | ₩35,969 | -1.00% | 20.7만 |
|---|
| 2025.12.17 | ₩35,755 | ₩36,305 | ₩35,232 | ₩35,701 | -0.15% | 13.9만 |
|---|
| 2025.12.16 | ₩35,889 | ₩36,211 | ₩35,312 | ₩35,983 | +0.26% | 14.4만 |
|---|
| 2025.12.15 | ₩36,023 | ₩36,023 | ₩35,259 | ₩35,755 | -0.74% | 11.6만 |
|---|
| 2025.12.12 | ₩35,728 | ₩35,755 | ₩34,990 | ₩35,661 | -0.19% | 13.1만 |
|---|
| 2025.12.11 | ₩34,950 | ₩35,594 | ₩34,923 | ₩35,554 | +1.73% | 11.9만 |
|---|
| 2025.12.10 | ₩33,569 | ₩35,004 | ₩33,569 | ₩34,668 | +3.28% | 16.5만 |
|---|
| 2025.12.09 | ₩33,971 | ₩34,306 | ₩33,368 | ₩33,448 | -1.54% | 10.9만 |
|---|
| 2025.12.08 | ₩34,977 | ₩35,004 | ₩34,038 | ₩34,038 | -2.68% | 18.6만 |
|---|
| 2025.12.05 | ₩35,218 | ₩35,433 | ₩34,883 | ₩34,950 | -0.76% | 10.6만 |
|---|
| 2025.12.04 | ₩36,305 | ₩36,412 | ₩35,084 | ₩35,259 | -2.88% | 11.9만 |
|---|
| 2025.12.03 | ₩35,098 | ₩36,533 | ₩34,964 | ₩36,318 | +3.48% | 13.1만 |
|---|
| 2025.12.02 | ₩34,508 | ₩35,151 | ₩33,770 | ₩34,883 | +1.09% | 22.5만 |
|---|
| 2025.12.01 | ₩34,360 | ₩34,494 | ₩33,730 | ₩34,293 | -0.20% | 13.4만 |
|---|
| 2025.11.28 | ₩34,521 | ₩34,588 | ₩33,971 | ₩34,226 | -0.85% | 5.5만 |
|---|
| 2025.11.26 | ₩33,864 | ₩34,588 | ₩33,810 | ₩34,588 | +2.14% | 23.8만 |
|---|
| 2025.11.25 | ₩32,643 | ₩34,414 | ₩32,643 | ₩34,145 | +4.60% | 9.8만 |
|---|
| 2025.11.24 | ₩32,764 | ₩33,314 | ₩32,523 | ₩32,617 | -0.45% | 11.8만 |
|---|
| 2025.11.21 | ₩31,262 | ₩33,126 | ₩31,141 | ₩32,979 | +5.49% | 14.6만 |
|---|
| 2025.11.20 | ₩31,222 | ₩31,450 | ₩30,712 | ₩31,141 | -0.26% | 11.8만 |
|---|
| 2025.11.19 | ₩31,101 | ₩31,262 | ₩30,591 | ₩30,967 | -0.43% | 11.3만 |
|---|
| 2025.11.18 | ₩31,302 | ₩31,584 | ₩30,833 | ₩31,114 | -0.60% | 9.8만 |
|---|
| 2025.11.17 | ₩32,684 | ₩32,684 | ₩31,182 | ₩31,302 | -4.23% | 10.9만 |
|---|
| 2025.11.14 | ₩32,751 | ₩33,984 | ₩32,254 | ₩32,751 | 0.00% | 9.3만 |
|---|
| 2025.11.13 | ₩32,952 | ₩33,596 | ₩32,697 | ₩32,831 | -0.37% | 8.9만 |
|---|
| 2025.11.12 | ₩32,885 | ₩33,569 | ₩32,818 | ₩33,166 | +0.86% | 11.3만 |
|---|
| 2025.11.11 | ₩32,737 | ₩33,314 | ₩32,549 | ₩33,059 | +0.98% | 14.5만 |
|---|
| 2025.11.10 | ₩32,777 | ₩32,831 | ₩32,214 | ₩32,536 | -0.74% | 11.3만 |
|---|
| 2025.11.07 | ₩32,858 | ₩33,032 | ₩31,758 | ₩32,603 | -0.78% | 9.8만 |
|---|
| 2025.11.06 | ₩33,515 | ₩34,212 | ₩32,751 | ₩32,831 | -2.04% | 11.7만 |
|---|
| 2025.11.05 | ₩33,783 | ₩33,958 | ₩33,260 | ₩33,582 | -0.60% | 13.7만 |
|---|
| 2025.11.04 | ₩33,824 | ₩34,212 | ₩33,113 | ₩33,797 | -0.08% | 18.6만 |
|---|
| 2025.11.03 | ₩34,575 | ₩35,272 | ₩33,998 | ₩34,373 | -0.58% | 16.9만 |
|---|
| 2025.10.31 | ₩34,990 | ₩35,151 | ₩34,414 | ₩34,883 | -0.31% | 12.9만 |
|---|
| 2025.10.30 | ₩36,184 | ₩36,868 | ₩35,004 | ₩35,138 | -2.89% | 14만 |
|---|
| 2025.10.29 | ₩38,075 | ₩39,094 | ₩36,077 | ₩36,305 | -4.65% | 21.3만 |
|---|
| 2025.10.28 | ₩38,893 | ₩39,483 | ₩36,036 | ₩37,498 | -3.59% | 22.4만 |
|---|
| 2025.10.27 | ₩35,285 | ₩35,527 | ₩34,896 | ₩34,950 | -0.95% | 9.5만 |
|---|
| 2025.10.24 | ₩35,192 | ₩35,554 | ₩35,057 | ₩35,218 | +0.08% | 10.2만 |
|---|
| 2025.10.23 | ₩35,272 | ₩35,393 | ₩34,762 | ₩34,883 | -1.10% | 14.1만 |
|---|
| 2025.10.22 | ₩35,165 | ₩35,661 | ₩34,762 | ₩35,299 | +0.38% | 10.3만 |
|---|
| 2025.10.21 | ₩34,360 | ₩35,527 | ₩34,306 | ₩35,192 | +2.42% | 8.2만 |
|---|
| 2025.10.20 | ₩34,440 | ₩35,031 | ₩33,609 | ₩34,709 | +0.78% | 7.7만 |
|---|
| 2025.10.17 | ₩34,440 | ₩34,695 | ₩33,529 | ₩34,105 | -0.97% | 14.3만 |
|---|
| 2025.10.16 | ₩34,910 | ₩35,111 | ₩34,387 | ₩34,575 | -0.96% | 6.9만 |
|---|
| 2025.10.15 | ₩34,843 | ₩35,701 | ₩34,266 | ₩34,896 | +0.15% | 10.3만 |
|---|
| 2025.10.14 | ₩33,314 | ₩35,165 | ₩32,697 | ₩34,762 | +4.35% | 13만 |
|---|
| 2025.10.13 | ₩33,756 | ₩33,917 | ₩33,274 | ₩33,663 | -0.28% | 11.8만 |
|---|
| 2025.10.10 | ₩34,373 | ₩34,575 | ₩33,274 | ₩33,475 | -2.61% | 13.6만 |
|---|