시장 데이터를 불러오는 중
전체 종목
포레스터 리서치 과거 주가
Forrester Research, Inc. - Common Stock · FORR · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Forrester Research, Inc. - Common Stock · FORR · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,608 | ₩15,782 | ₩15,219 | ₩15,273 | -2.15% | 7.2만 |
| 2026.10.08 | ₩14,871 | ₩15,621 | ₩14,643 | ₩15,621 | +5.05% | 12.3만 |
| 2026.10.07 | ₩14,951 | ₩15,179 | ₩14,817 | ₩14,871 | -0.54% | 7.1만 |
| 2026.10.06 | ₩15,072 | ₩15,286 | ₩14,964 | ₩15,058 | -0.09% | 7.2만 |
| 2026.10.05 | ₩14,991 | ₩15,259 | ₩14,495 | ₩15,058 | +0.45% | 8.9만 |
| 2026.10.02 | ₩15,608 | ₩15,715 | ₩15,018 | ₩15,045 | -3.61% | 8.6만 |
| 2026.10.01 | ₩15,447 | ₩15,742 | ₩15,340 | ₩15,568 | +0.78% | 9.4만 |
| 2026.09.30 | ₩15,474 | ₩15,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,434 |
| -0.26% |
| 29.3만 |
| 2026.09.29 | ₩15,219 | ₩15,756 | ₩15,219 | ₩15,541 | +2.11% | 11.1만 |
|---|
| 2026.09.28 | ₩15,286 | ₩15,528 | ₩14,777 | ₩15,192 | -0.61% | 9.9만 |
|---|
| 2026.09.25 | ₩15,474 | ₩15,903 | ₩15,085 | ₩15,286 | -1.21% | 8.7만 |
|---|
| 2026.09.24 | ₩15,916 | ₩16,077 | ₩15,407 | ₩15,514 | -2.53% | 9.7만 |
|---|
| 2026.09.23 | ₩15,689 | ₩16,064 | ₩15,461 | ₩15,796 | +0.68% | 8.7만 |
|---|
| 2026.09.22 | ₩15,031 | ₩15,930 | ₩15,031 | ₩15,756 | +4.82% | 13.6만 |
|---|
| 2026.09.21 | ₩14,884 | ₩15,796 | ₩14,884 | ₩15,206 | +2.16% | 19.9만 |
|---|
| 2026.09.18 | ₩15,085 | ₩15,273 | ₩14,804 | ₩14,884 | -1.33% | 22.2만 |
|---|
| 2026.09.17 | ₩15,675 | ₩15,675 | ₩15,005 | ₩15,085 | -3.76% | 8.8만 |
|---|
| 2026.09.16 | ₩15,782 | ₩15,984 | ₩15,461 | ₩15,581 | -1.27% | 11만 |
|---|
| 2026.09.15 | ₩15,702 | ₩16,104 | ₩15,702 | ₩15,836 | +0.85% | 15.3만 |
|---|
| 2026.09.14 | ₩15,836 | ₩16,292 | ₩15,581 | ₩16,077 | +1.52% | 17.6만 |
|---|
| 2026.09.11 | ₩15,997 | ₩16,051 | ₩15,702 | ₩15,756 | -1.51% | 12.6만 |
|---|
| 2026.09.10 | ₩16,131 | ₩16,305 | ₩15,796 | ₩15,876 | -1.58% | 8.9만 |
|---|
| 2026.09.09 | ₩16,319 | ₩16,869 | ₩15,984 | ₩16,144 | -1.07% | 10.6만 |
|---|
| 2026.09.08 | ₩16,761 | ₩17,056 | ₩15,782 | ₩16,332 | -2.56% | 19.2만 |
|---|
| 2026.09.04 | ₩16,708 | ₩17,096 | ₩16,466 | ₩16,962 | +1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩16,426 | ₩16,855 | ₩16,426 | ₩16,734 | +1.88% | 7.2만 |
|---|
| 2026.09.02 | ₩16,332 | ₩16,936 | ₩16,158 | ₩16,359 | +0.16% | 11만 |
|---|
| 2026.09.01 | ₩16,359 | ₩16,788 | ₩16,279 | ₩16,399 | +0.25% | 7.9만 |
|---|
| 2026.08.31 | ₩16,560 | ₩16,721 | ₩16,386 | ₩16,493 | -0.40% | 9.1만 |
|---|
| 2026.08.28 | ₩16,332 | ₩16,936 | ₩16,332 | ₩16,600 | +1.64% | 9.1만 |
|---|
| 2026.08.27 | ₩15,675 | ₩16,560 | ₩15,675 | ₩16,372 | +4.45% | 10.9만 |
|---|
| 2026.08.26 | ₩16,091 | ₩16,319 | ₩15,689 | ₩15,689 | -2.50% | 7.3만 |
|---|
| 2026.08.25 | ₩15,984 | ₩16,359 | ₩15,876 | ₩16,131 | +0.92% | 9.1만 |
|---|
| 2026.08.24 | ₩15,715 | ₩16,131 | ₩15,689 | ₩16,064 | +2.22% | 6.8만 |
|---|
| 2026.08.21 | ₩15,662 | ₩16,051 | ₩15,501 | ₩15,796 | +0.86% | 7.1만 |
|---|
| 2026.08.20 | ₩15,715 | ₩16,077 | ₩15,541 | ₩15,648 | -0.43% | 6.6만 |
|---|
| 2026.08.19 | ₩15,206 | ₩16,077 | ₩15,206 | ₩15,769 | +3.70% | 8.7만 |
|---|
| 2026.08.18 | ₩14,964 | ₩15,340 | ₩14,804 | ₩15,166 | +1.34% | 5.6만 |
|---|
| 2026.08.17 | ₩15,099 | ₩15,273 | ₩14,951 | ₩14,951 | -0.98% | 7.2만 |
|---|
| 2026.08.14 | ₩15,809 | ₩15,809 | ₩15,259 | ₩15,259 | -3.48% | 6.4만 |
|---|
| 2026.08.13 | ₩15,461 | ₩15,903 | ₩15,420 | ₩15,809 | +2.25% | 12.7만 |
|---|
| 2026.08.12 | ₩15,863 | ₩16,024 | ₩15,192 | ₩15,461 | -2.54% | 10.3만 |
|---|
| 2026.08.11 | ₩15,528 | ₩15,997 | ₩15,031 | ₩15,863 | +2.16% | 13.2만 |
|---|
| 2026.08.10 | ₩15,568 | ₩16,024 | ₩15,367 | ₩15,581 | +0.09% | 12.4만 |
|---|
| 2026.08.07 | ₩16,037 | ₩16,091 | ₩15,554 | ₩15,742 | -1.84% | 12.9만 |
|---|
| 2026.08.06 | ₩15,742 | ₩16,131 | ₩15,447 | ₩16,077 | +2.13% | 17.1만 |
|---|
| 2026.08.05 | ₩15,742 | ₩15,984 | ₩15,099 | ₩15,595 | -0.94% | 14.1만 |
|---|
| 2026.08.04 | ₩15,112 | ₩15,957 | ₩14,616 | ₩15,729 | +4.08% | 12.1만 |
|---|
| 2026.08.03 | ₩15,756 | ₩16,533 | ₩15,219 | ₩15,233 | -3.32% | 19.3만 |
|---|
| 2026.07.31 | ₩14,079 | ₩15,756 | ₩13,329 | ₩15,420 | +9.52% | 23.4만 |
|---|
| 2026.07.30 | ₩13,758 | ₩13,851 | ₩13,007 | ₩13,060 | -5.07% | 10.9만 |
|---|
| 2026.07.29 | ₩13,784 | ₩14,012 | ₩13,409 | ₩13,758 | -0.19% | 9.4만 |
|---|
| 2026.07.28 | ₩12,752 | ₩13,892 | ₩12,752 | ₩13,825 | +8.41% | 11만 |
|---|
| 2026.07.27 | ₩12,068 | ₩12,940 | ₩12,028 | ₩12,752 | +5.67% | 9.8만 |
|---|
| 2026.07.24 | ₩11,907 | ₩12,216 | ₩11,719 | ₩11,894 | -0.11% | 9만 |
|---|
| 2026.07.23 | ₩12,041 | ₩12,363 | ₩11,693 | ₩11,867 | -1.45% | 13.6만 |
|---|
| 2026.07.22 | ₩12,269 | ₩12,470 | ₩11,947 | ₩12,055 | -1.75% | 12.5만 |
|---|
| 2026.07.21 | ₩13,369 | ₩13,382 | ₩11,921 | ₩12,229 | -8.53% | 15.7만 |
|---|
| 2026.07.20 | ₩13,838 | ₩13,945 | ₩13,315 | ₩13,369 | -3.39% | 11만 |
|---|
| 2026.07.17 | ₩14,053 | ₩14,173 | ₩13,476 | ₩13,838 | -1.53% | 7.4만 |
|---|
| 2026.07.16 | ₩13,798 | ₩15,192 | ₩13,798 | ₩14,053 | +1.85% | 17.5만 |
|---|
| 2026.07.15 | ₩13,838 | ₩14,214 | ₩13,691 | ₩13,959 | +0.87% | 14.8만 |
|---|
| 2026.07.14 | ₩13,556 | ₩13,999 | ₩13,329 | ₩13,825 | +1.98% | 15.4만 |
|---|
| 2026.07.13 | ₩13,489 | ₩14,106 | ₩13,288 | ₩13,664 | +1.29% | 29.5만 |
|---|
| 2026.07.10 | ₩13,114 | ₩13,409 | ₩12,993 | ₩13,409 | +2.25% | 7.1만 |
|---|
| 2026.07.09 | ₩12,765 | ₩13,114 | ₩12,564 | ₩12,993 | +1.79% | 9.6만 |
|---|
| 2026.07.08 | ₩12,819 | ₩12,967 | ₩12,470 | ₩12,886 | +0.52% | 10만 |
|---|
| 2026.07.07 | ₩12,765 | ₩13,181 | ₩12,242 | ₩12,953 | +1.47% | 27.8만 |
|---|
| 2026.07.06 | ₩12,417 | ₩13,342 | ₩12,363 | ₩12,913 | +4.00% | 9.3만 |
|---|
| 2026.07.02 | ₩12,283 | ₩12,873 | ₩12,283 | ₩12,672 | +3.17% | 10.3만 |
|---|
| 2026.07.01 | ₩11,398 | ₩12,564 | ₩11,398 | ₩12,323 | +8.12% | 14.4만 |
|---|
| 2026.06.30 | ₩11,170 | ₩11,371 | ₩11,076 | ₩11,277 | +0.96% | 13.8만 |
|---|
| 2026.06.29 | ₩10,526 | ₩11,706 | ₩10,271 | ₩11,290 | +7.26% | 29.1만 |
|---|
| 2026.06.26 | ₩9,708 | ₩10,660 | ₩9,708 | ₩10,472 | +7.87% | 146.7만 |
|---|
| 2026.06.25 | ₩10,714 | ₩10,848 | ₩9,668 | ₩9,708 | -9.39% | 19.9만 |
|---|
| 2026.06.24 | ₩9,722 | ₩10,714 | ₩9,319 | ₩10,687 | +9.93% | 16.5만 |
|---|
| 2026.06.23 | ₩9,534 | ₩10,070 | ₩9,038 | ₩9,856 | +3.38% | 17.2만 |
|---|
| 2026.06.22 | ₩9,024 | ₩9,641 | ₩8,904 | ₩9,534 | +5.65% | 9.7만 |
|---|
| 2026.06.18 | ₩8,850 | ₩9,105 | ₩8,689 | ₩8,984 | +1.52% | 17.9만 |
|---|
| 2026.06.17 | ₩9,225 | ₩9,386 | ₩8,796 | ₩8,944 | -3.05% | 14.7만 |
|---|
| 2026.06.16 | ₩9,038 | ₩9,225 | ₩8,904 | ₩9,225 | +2.08% | 6.1만 |
|---|
| 2026.06.15 | ₩9,359 | ₩9,453 | ₩8,796 | ₩9,011 | -3.72% | 10.9만 |
|---|
| 2026.06.12 | ₩9,105 | ₩9,494 | ₩8,971 | ₩9,373 | +2.95% | 5.9만 |
|---|
| 2026.06.11 | ₩9,024 | ₩9,225 | ₩8,823 | ₩9,105 | +0.89% | 4.5만 |
|---|
| 2026.06.10 | ₩9,212 | ₩9,480 | ₩8,904 | ₩9,024 | -2.04% | 8.2만 |
|---|
| 2026.06.09 | ₩9,024 | ₩9,427 | ₩8,877 | ₩9,172 | +1.63% | 8.3만 |
|---|
| 2026.06.08 | ₩9,279 | ₩9,547 | ₩9,158 | ₩9,158 | -1.30% | 5.9만 |
|---|
| 2026.06.05 | ₩9,453 | ₩9,561 | ₩9,359 | ₩9,386 | -0.71% | 4.5만 |
|---|
| 2026.06.04 | ₩9,373 | ₩9,990 | ₩8,957 | ₩9,494 | +1.29% | 6.9만 |
|---|
| 2026.06.03 | ₩9,440 | ₩9,440 | ₩8,997 | ₩9,266 | -1.85% | 5.4만 |
|---|
| 2026.06.02 | ₩9,654 | ₩9,708 | ₩9,306 | ₩9,440 | -2.22% | 4.4만 |
|---|
| 2026.06.01 | ₩9,319 | ₩9,681 | ₩9,172 | ₩9,681 | +3.88% | 5.3만 |
|---|
| 2026.05.29 | ₩9,333 | ₩9,494 | ₩8,984 | ₩9,453 | +1.29% | 7.1만 |
|---|
| 2026.05.28 | ₩9,266 | ₩9,467 | ₩9,078 | ₩9,346 | +0.87% | 7.1만 |
|---|
| 2026.05.27 | ₩9,011 | ₩9,346 | ₩8,971 | ₩9,292 | +3.13% | 13만 |
|---|
| 2026.05.26 | ₩8,769 | ₩9,051 | ₩8,769 | ₩8,971 | +2.29% | 7.8만 |
|---|
| 2026.05.22 | ₩9,413 | ₩9,520 | ₩8,984 | ₩9,064 | -3.70% | 5.6만 |
|---|
| 2026.05.21 | ₩9,024 | ₩9,561 | ₩8,421 | ₩9,346 | +3.57% | 12만 |
|---|
| 2026.05.20 | ₩9,024 | ₩9,118 | ₩8,729 | ₩9,064 | +0.45% | 8.2만 |
|---|
| 2026.05.19 | ₩8,810 | ₩9,172 | ₩8,676 | ₩9,051 | +2.74% | 19.5만 |
|---|
| 2026.05.18 | ₩8,743 | ₩9,091 | ₩8,635 | ₩8,917 | +1.99% | 7.6만 |
|---|
| 2026.05.15 | ₩8,528 | ₩8,890 | ₩8,461 | ₩8,850 | +3.77% | 6.7만 |
|---|
| 2026.05.14 | ₩8,394 | ₩8,783 | ₩8,206 | ₩8,635 | +2.88% | 4.8만 |
|---|
| 2026.05.13 | ₩8,448 | ₩8,568 | ₩8,193 | ₩8,434 | -0.16% | 4.7만 |
|---|
| 2026.05.12 | ₩8,877 | ₩9,064 | ₩8,340 | ₩8,542 | -3.78% | 4.4만 |
|---|
| 2026.05.11 | ₩9,185 | ₩9,185 | ₩8,769 | ₩8,837 | -3.80% | 5.4만 |
|---|
| 2026.05.08 | ₩8,823 | ₩9,212 | ₩8,676 | ₩9,212 | +4.41% | 4.1만 |
|---|
| 2026.05.07 | ₩7,750 | ₩8,863 | ₩7,750 | ₩8,756 | +12.98% | 10.1만 |
|---|
| 2026.05.06 | ₩8,327 | ₩8,367 | ₩8,072 | ₩8,166 | -1.93% | 5.1만 |
|---|
| 2026.05.05 | ₩8,340 | ₩8,394 | ₩8,045 | ₩8,327 | -0.16% | 4.4만 |
|---|
| 2026.05.04 | ₩8,501 | ₩8,783 | ₩8,220 | ₩8,340 | -1.89% | 5.2만 |
|---|
| 2026.05.01 | ₩8,434 | ₩8,635 | ₩8,233 | ₩8,501 | +0.79% | 7.1만 |
|---|
| 2026.04.30 | ₩8,394 | ₩8,635 | ₩8,112 | ₩8,434 | +0.48% | 5.5만 |
|---|
| 2026.04.29 | ₩8,327 | ₩8,515 | ₩8,179 | ₩8,461 | +1.61% | 7.3만 |
|---|
| 2026.04.28 | ₩8,099 | ₩8,394 | ₩8,045 | ₩8,354 | +3.15% | 8.8만 |
|---|
| 2026.04.27 | ₩8,126 | ₩8,354 | ₩7,831 | ₩8,059 | -0.83% | 10.9만 |
|---|
| 2026.04.24 | ₩7,938 | ₩8,247 | ₩7,549 | ₩8,126 | +2.36% | 6.1만 |
|---|
| 2026.04.23 | ₩8,340 | ₩8,340 | ₩7,884 | ₩7,992 | -4.18% | 5.6만 |
|---|
| 2026.04.22 | ₩8,407 | ₩8,649 | ₩8,300 | ₩8,354 | -0.64% | 10.1만 |
|---|
| 2026.04.21 | ₩8,193 | ₩8,662 | ₩8,072 | ₩8,434 | +2.95% | 9.8만 |
|---|
| 2026.04.20 | ₩8,112 | ₩8,421 | ₩8,045 | ₩8,179 | +0.83% | 9만 |
|---|
| 2026.04.17 | ₩8,112 | ₩8,542 | ₩8,086 | ₩8,193 | +0.99% | 10.2만 |
|---|
| 2026.04.16 | ₩7,884 | ₩8,179 | ₩7,884 | ₩8,099 | +2.72% | 9.1만 |
|---|
| 2026.04.15 | ₩7,670 | ₩8,032 | ₩7,657 | ₩7,925 | +3.32% | 8.6만 |
|---|
| 2026.04.14 | ₩7,469 | ₩7,791 | ₩7,308 | ₩7,670 | +2.69% | 11.8만 |
|---|
| 2026.04.13 | ₩6,718 | ₩7,362 | ₩6,718 | ₩7,348 | +9.38% | 13.1만 |
|---|
| 2026.04.10 | ₩6,812 | ₩6,839 | ₩6,544 | ₩6,772 | -0.59% | 9.6만 |
|---|
| 2026.04.09 | ₩7,040 | ₩7,040 | ₩6,718 | ₩6,812 | -3.24% | 7.9만 |
|---|
| 2026.04.08 | ₩7,482 | ₩7,589 | ₩7,093 | ₩7,134 | -4.66% | 8.3만 |
|---|
| 2026.04.07 | ₩7,442 | ₩7,536 | ₩7,201 | ₩7,294 | -1.98% | 11.2만 |
|---|
| 2026.04.06 | ₩7,294 | ₩7,603 | ₩7,201 | ₩7,522 | +3.13% | 7.5만 |
|---|
| 2026.04.02 | ₩7,187 | ₩7,442 | ₩7,080 | ₩7,348 | +2.24% | 9.2만 |
|---|
| 2026.04.01 | ₩7,549 | ₩7,549 | ₩7,227 | ₩7,227 | -4.26% | 8.6만 |
|---|
| 2026.03.31 | ₩7,724 | ₩7,804 | ₩7,522 | ₩7,589 | -1.74% | 8.6만 |
|---|
| 2026.03.30 | ₩7,643 | ₩7,697 | ₩7,509 | ₩7,603 | -0.53% | 8.6만 |
|---|
| 2026.03.27 | ₩7,724 | ₩7,804 | ₩7,576 | ₩7,576 | -1.91% | 11.5만 |
|---|
| 2026.03.26 | ₩7,670 | ₩7,978 | ₩7,670 | ₩7,831 | +2.10% | 8.7만 |
|---|
| 2026.03.25 | ₩7,791 | ₩7,884 | ₩7,496 | ₩7,764 | -0.34% | 10.2만 |
|---|
| 2026.03.24 | ₩7,938 | ₩7,938 | ₩7,549 | ₩7,710 | -2.87% | 13.4만 |
|---|
| 2026.03.23 | ₩8,045 | ₩8,220 | ₩7,938 | ₩8,019 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩8,005 | ₩8,019 | ₩7,697 | ₩7,992 | -0.17% | 21.7만 |
|---|
| 2026.03.19 | ₩8,112 | ₩8,314 | ₩7,884 | ₩8,072 | -0.50% | 21.1만 |
|---|
| 2026.03.18 | ₩8,206 | ₩8,367 | ₩8,005 | ₩8,233 | +0.33% | 10.6만 |
|---|
| 2026.03.17 | ₩8,381 | ₩8,609 | ₩8,260 | ₩8,273 | -1.28% | 10.4만 |
|---|
| 2026.03.16 | ₩8,005 | ₩8,381 | ₩7,952 | ₩8,381 | +4.69% | 24.7만 |
|---|
| 2026.03.13 | ₩8,381 | ₩8,542 | ₩7,777 | ₩8,005 | -4.48% | 20.1만 |
|---|
| 2026.03.12 | ₩8,300 | ₩8,635 | ₩8,247 | ₩8,354 | +0.65% | 13.9만 |
|---|
| 2026.03.11 | ₩8,488 | ₩8,582 | ₩8,273 | ₩8,421 | -0.79% | 11.7만 |
|---|
| 2026.03.10 | ₩8,260 | ₩8,743 | ₩8,099 | ₩8,501 | +2.92% | 13.8만 |
|---|
| 2026.03.09 | ₩8,595 | ₩8,609 | ₩8,153 | ₩8,448 | -1.72% | 10.7만 |
|---|
| 2026.03.06 | ₩8,300 | ₩8,689 | ₩8,179 | ₩8,662 | +4.36% | 9.2만 |
|---|
| 2026.03.05 | ₩8,314 | ₩8,528 | ₩8,045 | ₩8,488 | +2.10% | 18만 |
|---|
| 2026.03.04 | ₩8,314 | ₩8,997 | ₩8,153 | ₩8,354 | +0.48% | 23.4만 |
|---|
| 2026.03.03 | ₩7,858 | ₩8,381 | ₩7,522 | ₩8,300 | +5.63% | 12.5만 |
|---|
| 2026.03.02 | ₩7,817 | ₩8,179 | ₩7,804 | ₩8,045 | +2.92% | 10만 |
|---|
| 2026.02.27 | ₩8,019 | ₩8,059 | ₩7,791 | ₩8,019 | 0.00% | 14만 |
|---|
| 2026.02.26 | ₩7,455 | ₩8,193 | ₩7,455 | ₩8,153 | +9.35% | 20.1만 |
|---|
| 2026.02.25 | ₩7,388 | ₩7,522 | ₩7,294 | ₩7,455 | +0.91% | 12.8만 |
|---|
| 2026.02.24 | ₩7,375 | ₩7,616 | ₩6,879 | ₩7,402 | +0.36% | 17.1만 |
|---|
| 2026.02.23 | ₩8,247 | ₩8,394 | ₩7,402 | ₩7,415 | -10.08% | 19.9만 |
|---|
| 2026.02.20 | ₩7,884 | ₩8,381 | ₩7,764 | ₩8,233 | +4.42% | 31.7만 |
|---|
| 2026.02.19 | ₩7,643 | ₩7,938 | ₩7,563 | ₩7,884 | +3.16% | 15.7만 |
|---|
| 2026.02.18 | ₩7,509 | ₩7,791 | ₩7,388 | ₩7,737 | +3.04% | 27.4만 |
|---|
| 2026.02.17 | ₩7,522 | ₩7,643 | ₩7,120 | ₩7,522 | 0.00% | 48.7만 |
|---|
| 2026.02.13 | ₩6,637 | ₩7,777 | ₩6,584 | ₩7,522 | +13.33% | 60만 |
|---|
| 2026.02.12 | ₩8,796 | ₩8,944 | ₩8,314 | ₩8,327 | -5.34% | 23.9만 |
|---|
| 2026.02.11 | ₩9,413 | ₩9,413 | ₩8,340 | ₩8,796 | -6.55% | 15.2만 |
|---|
| 2026.02.10 | ₩9,494 | ₩9,923 | ₩9,239 | ₩9,346 | -1.55% | 16.4만 |
|---|
| 2026.02.09 | ₩9,708 | ₩9,762 | ₩9,292 | ₩9,453 | -2.62% | 14.2만 |
|---|
| 2026.02.06 | ₩9,789 | ₩9,949 | ₩9,400 | ₩9,748 | -0.41% | 9.9만 |
|---|
| 2026.02.05 | ₩9,534 | ₩9,869 | ₩9,480 | ₩9,762 | +2.39% | 9.9만 |
|---|
| 2026.02.04 | ₩9,654 | ₩9,789 | ₩9,279 | ₩9,681 | +0.28% | 23.6만 |
|---|
| 2026.02.03 | ₩10,848 | ₩10,848 | ₩9,252 | ₩9,587 | -11.62% | 12.8만 |
|---|
| 2026.02.02 | ₩10,915 | ₩11,277 | ₩10,888 | ₩10,902 | -0.12% | 4.6만 |
|---|
| 2026.01.30 | ₩10,700 | ₩10,888 | ₩10,674 | ₩10,875 | +1.63% | 7.1만 |
|---|
| 2026.01.29 | ₩10,539 | ₩10,808 | ₩10,365 | ₩10,647 | +1.02% | 7.2만 |
|---|
| 2026.01.28 | ₩10,620 | ₩10,741 | ₩10,432 | ₩10,513 | -1.01% | 8.9만 |
|---|
| 2026.01.27 | ₩10,781 | ₩10,794 | ₩10,472 | ₩10,566 | -1.99% | 9.4만 |
|---|
| 2026.01.26 | ₩10,727 | ₩10,861 | ₩10,687 | ₩10,834 | +1.00% | 5.5만 |
|---|
| 2026.01.23 | ₩10,794 | ₩10,834 | ₩10,553 | ₩10,727 | -0.62% | 6.2만 |
|---|
| 2026.01.22 | ₩10,875 | ₩11,156 | ₩10,741 | ₩10,794 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,633 | ₩10,942 | ₩10,633 | ₩10,821 | +1.77% | 4.9만 |
|---|
| 2026.01.20 | ₩10,781 | ₩10,848 | ₩10,620 | ₩10,620 | -1.49% | 11.2만 |
|---|
| 2026.01.16 | ₩11,170 | ₩11,290 | ₩10,928 | ₩10,928 | -2.16% | 6만 |
|---|
| 2026.01.15 | ₩11,170 | ₩11,518 | ₩10,982 | ₩11,170 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩11,009 | ₩11,331 | ₩11,009 | ₩11,143 | +1.22% | 7.1만 |
|---|
| 2026.01.13 | ₩10,982 | ₩11,022 | ₩10,902 | ₩10,969 | -0.12% | 6만 |
|---|
| 2026.01.12 | ₩10,995 | ₩11,317 | ₩10,848 | ₩10,995 | 0.00% | 5만 |
|---|
| 2026.01.09 | ₩11,143 | ₩11,237 | ₩10,928 | ₩10,969 | -1.56% | 4만 |
|---|
| 2026.01.08 | ₩10,942 | ₩11,290 | ₩10,834 | ₩11,156 | +1.96% | 10.3만 |
|---|
| 2026.01.07 | ₩10,888 | ₩10,955 | ₩10,714 | ₩10,942 | +0.49% | 9.6만 |
|---|
| 2026.01.06 | ₩10,834 | ₩11,022 | ₩10,741 | ₩10,928 | +0.87% | 8.3만 |
|---|
| 2026.01.05 | ₩10,888 | ₩11,197 | ₩10,539 | ₩10,928 | +0.37% | 12.9만 |
|---|
| 2026.01.02 | ₩10,861 | ₩10,955 | ₩10,633 | ₩10,928 | +0.62% | 15.9만 |
|---|
| 2025.12.31 | ₩10,325 | ₩10,955 | ₩10,124 | ₩10,888 | +5.45% | 16.8만 |
|---|
| 2025.12.30 | ₩10,017 | ₩10,365 | ₩9,949 | ₩10,258 | +2.41% | 15.4만 |
|---|
| 2025.12.29 | ₩9,654 | ₩10,057 | ₩9,654 | ₩10,030 | +3.89% | 9.2만 |
|---|
| 2025.12.26 | ₩9,748 | ₩9,882 | ₩9,561 | ₩9,722 | -0.28% | 13.2만 |
|---|
| 2025.12.24 | ₩9,480 | ₩9,695 | ₩9,427 | ₩9,668 | +1.98% | 6.8만 |
|---|
| 2025.12.23 | ₩9,587 | ₩9,628 | ₩9,346 | ₩9,507 | -0.84% | 7.4만 |
|---|
| 2025.12.22 | ₩9,936 | ₩10,151 | ₩9,587 | ₩9,587 | -3.51% | 8.4만 |
|---|
| 2025.12.19 | ₩9,896 | ₩9,990 | ₩9,802 | ₩9,936 | +0.41% | 20.4만 |
|---|
| 2025.12.18 | ₩9,829 | ₩9,949 | ₩9,775 | ₩9,869 | +0.41% | 7.2만 |
|---|
| 2025.12.17 | ₩9,681 | ₩9,802 | ₩9,614 | ₩9,722 | +0.42% | 6.3만 |
|---|
| 2025.12.16 | ₩9,574 | ₩9,708 | ₩9,400 | ₩9,681 | +1.12% | 8.1만 |
|---|
| 2025.12.15 | ₩9,668 | ₩9,963 | ₩9,453 | ₩9,628 | -0.42% | 5.2만 |
|---|
| 2025.12.12 | ₩9,735 | ₩9,815 | ₩9,494 | ₩9,561 | -1.79% | 7.1만 |
|---|
| 2025.12.11 | ₩9,534 | ₩9,722 | ₩9,534 | ₩9,681 | +1.55% | 5.1만 |
|---|
| 2025.12.10 | ₩9,252 | ₩9,654 | ₩9,252 | ₩9,547 | +3.19% | 10.3만 |
|---|
| 2025.12.09 | ₩9,078 | ₩9,359 | ₩8,984 | ₩9,292 | +2.36% | 7만 |
|---|
| 2025.12.08 | ₩8,957 | ₩9,091 | ₩8,850 | ₩9,064 | +1.20% | 11.3만 |
|---|
| 2025.12.05 | ₩9,172 | ₩9,266 | ₩8,863 | ₩8,890 | -3.07% | 9.1만 |
|---|
| 2025.12.04 | ₩9,534 | ₩9,534 | ₩9,118 | ₩9,145 | -4.08% | 8만 |
|---|
| 2025.12.03 | ₩9,413 | ₩9,681 | ₩9,319 | ₩9,507 | +1.00% | 6만 |
|---|
| 2025.12.02 | ₩9,681 | ₩9,896 | ₩9,306 | ₩9,319 | -3.74% | 7.5만 |
|---|
| 2025.12.01 | ₩9,440 | ₩10,057 | ₩9,359 | ₩9,789 | +3.69% | 28.8만 |
|---|
| 2025.11.28 | ₩9,574 | ₩9,735 | ₩9,547 | ₩9,641 | +0.70% | 4.4만 |
|---|
| 2025.11.26 | ₩9,520 | ₩9,668 | ₩9,333 | ₩9,547 | +0.28% | 10.7만 |
|---|
| 2025.11.25 | ₩9,319 | ₩9,856 | ₩9,306 | ₩9,614 | +3.17% | 10.4만 |
|---|
| 2025.11.24 | ₩9,480 | ₩9,681 | ₩9,292 | ₩9,333 | -1.56% | 9.5만 |
|---|
| 2025.11.21 | ₩8,877 | ₩9,668 | ₩8,877 | ₩9,547 | +7.55% | 10.6만 |
|---|
| 2025.11.20 | ₩9,400 | ₩9,494 | ₩8,877 | ₩8,904 | -5.28% | 9.5만 |
|---|
| 2025.11.19 | ₩9,654 | ₩9,654 | ₩8,997 | ₩9,266 | -4.03% | 13.2만 |
|---|
| 2025.11.18 | ₩9,775 | ₩9,856 | ₩9,520 | ₩9,614 | -1.65% | 10.9만 |
|---|
| 2025.11.17 | ₩10,164 | ₩10,566 | ₩9,775 | ₩9,775 | -3.83% | 11만 |
|---|
| 2025.11.14 | ₩10,486 | ₩10,539 | ₩10,191 | ₩10,218 | -2.56% | 8.2만 |
|---|
| 2025.11.13 | ₩10,647 | ₩10,754 | ₩10,486 | ₩10,499 | -1.39% | 10.1만 |
|---|
| 2025.11.12 | ₩10,446 | ₩10,834 | ₩10,405 | ₩10,660 | +2.05% | 12.4만 |
|---|
| 2025.11.11 | ₩10,231 | ₩10,553 | ₩10,151 | ₩10,459 | +2.23% | 7.8만 |
|---|
| 2025.11.10 | ₩10,084 | ₩10,325 | ₩10,057 | ₩10,177 | +0.93% | 11.4만 |
|---|
| 2025.11.07 | ₩10,057 | ₩10,338 | ₩9,909 | ₩10,084 | +0.27% | 13.7만 |
|---|
| 2025.11.06 | ₩10,459 | ₩10,513 | ₩9,896 | ₩10,084 | -3.59% | 15.3만 |
|---|
| 2025.11.05 | ₩10,271 | ₩10,486 | ₩10,097 | ₩10,472 | +1.96% | 13.4만 |
|---|
| 2025.11.04 | ₩10,151 | ₩10,526 | ₩9,789 | ₩10,164 | +0.13% | 14.8만 |
|---|
| 2025.11.03 | ₩9,547 | ₩10,513 | ₩9,547 | ₩10,298 | +7.87% | 17.8만 |
|---|
| 2025.10.31 | ₩10,888 | ₩11,317 | ₩9,480 | ₩9,561 | -12.19% | 33.1만 |
|---|
| 2025.10.30 | ₩11,223 | ₩11,331 | ₩10,861 | ₩10,982 | -2.15% | 11.3만 |
|---|
| 2025.10.29 | ₩11,827 | ₩11,867 | ₩11,103 | ₩11,197 | -5.33% | 19.2만 |
|---|
| 2025.10.28 | ₩11,921 | ₩12,055 | ₩11,800 | ₩11,880 | -0.34% | 12.7만 |
|---|
| 2025.10.27 | ₩12,484 | ₩12,591 | ₩11,934 | ₩11,934 | -4.40% | 9.8만 |
|---|
| 2025.10.24 | ₩12,537 | ₩12,564 | ₩12,403 | ₩12,484 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩12,712 | ₩12,792 | ₩12,309 | ₩12,430 | -2.22% | 12.7만 |
|---|
| 2025.10.22 | ₩12,296 | ₩12,672 | ₩12,242 | ₩12,645 | +2.84% | 9.9만 |
|---|
| 2025.10.21 | ₩11,800 | ₩12,524 | ₩11,679 | ₩12,269 | +3.98% | 17.8만 |
|---|
| 2025.10.20 | ₩11,599 | ₩11,934 | ₩11,465 | ₩11,827 | +1.97% | 8.6만 |
|---|
| 2025.10.17 | ₩11,532 | ₩11,693 | ₩11,438 | ₩11,559 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩11,532 | ₩11,894 | ₩11,411 | ₩11,559 | +0.23% | 12.6만 |
|---|
| 2025.10.15 | ₩11,880 | ₩11,934 | ₩11,451 | ₩11,585 | -2.48% | 11.5만 |
|---|
| 2025.10.14 | ₩11,451 | ₩11,921 | ₩11,398 | ₩11,880 | +3.75% | 8.1만 |
|---|
| 2025.10.13 | ₩11,706 | ₩11,800 | ₩11,518 | ₩11,572 | -1.15% | 11.8만 |
|---|
| 2025.10.10 | ₩12,041 | ₩12,135 | ₩11,532 | ₩11,639 | -3.34% | 7.5만 |
|---|