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 | ₩15,564 | ₩15,738 | ₩15,177 | ₩15,230 | -2.15% | 7.2만 |
| 2026.10.08 | ₩14,829 | ₩15,578 | ₩14,602 | ₩15,578 | +5.05% | 12.3만 |
| 2026.10.07 | ₩14,909 | ₩15,136 | ₩14,775 | ₩14,829 | -0.54% | 7.1만 |
| 2026.10.06 | ₩15,029 | ₩15,243 | ₩14,922 | ₩15,016 | -0.09% | 7.2만 |
| 2026.10.05 | ₩14,949 | ₩15,217 | ₩14,454 | ₩15,016 | +0.45% | 8.9만 |
| 2026.10.02 | ₩15,564 | ₩15,671 | ₩14,976 | ₩15,003 | -3.61% | 8.6만 |
| 2026.10.01 | ₩15,404 | ₩15,698 | ₩15,297 | ₩15,524 | +0.78% | 9.4만 |
| 2026.09.30 | ₩15,431 | ₩15,671 | ₩15,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,390 |
| -0.26% |
| 29.3만 |
| 2026.09.29 | ₩15,177 | ₩15,711 | ₩15,177 | ₩15,497 | +2.11% | 11.1만 |
|---|
| 2026.09.28 | ₩15,243 | ₩15,484 | ₩14,735 | ₩15,150 | -0.61% | 9.9만 |
|---|
| 2026.09.25 | ₩15,431 | ₩15,858 | ₩15,043 | ₩15,243 | -1.21% | 8.7만 |
|---|
| 2026.09.24 | ₩15,872 | ₩16,032 | ₩15,364 | ₩15,471 | -2.53% | 9.7만 |
|---|
| 2026.09.23 | ₩15,645 | ₩16,019 | ₩15,417 | ₩15,752 | +0.68% | 8.7만 |
|---|
| 2026.09.22 | ₩14,989 | ₩15,885 | ₩14,989 | ₩15,711 | +4.82% | 13.6만 |
|---|
| 2026.09.21 | ₩14,842 | ₩15,752 | ₩14,842 | ₩15,163 | +2.16% | 19.9만 |
|---|
| 2026.09.18 | ₩15,043 | ₩15,230 | ₩14,762 | ₩14,842 | -1.33% | 22.2만 |
|---|
| 2026.09.17 | ₩15,631 | ₩15,631 | ₩14,963 | ₩15,043 | -3.76% | 8.8만 |
|---|
| 2026.09.16 | ₩15,738 | ₩15,939 | ₩15,417 | ₩15,538 | -1.27% | 11만 |
|---|
| 2026.09.15 | ₩15,658 | ₩16,059 | ₩15,658 | ₩15,792 | +0.85% | 15.3만 |
|---|
| 2026.09.14 | ₩15,792 | ₩16,246 | ₩15,538 | ₩16,032 | +1.52% | 17.6만 |
|---|
| 2026.09.11 | ₩15,952 | ₩16,006 | ₩15,658 | ₩15,711 | -1.51% | 12.6만 |
|---|
| 2026.09.10 | ₩16,086 | ₩16,260 | ₩15,752 | ₩15,832 | -1.58% | 8.9만 |
|---|
| 2026.09.09 | ₩16,273 | ₩16,821 | ₩15,939 | ₩16,099 | -1.07% | 10.6만 |
|---|
| 2026.09.08 | ₩16,714 | ₩17,008 | ₩15,738 | ₩16,286 | -2.56% | 19.2만 |
|---|
| 2026.09.04 | ₩16,661 | ₩17,049 | ₩16,420 | ₩16,915 | +1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩16,380 | ₩16,808 | ₩16,380 | ₩16,688 | +1.88% | 7.2만 |
|---|
| 2026.09.02 | ₩16,286 | ₩16,888 | ₩16,113 | ₩16,313 | +0.16% | 11만 |
|---|
| 2026.09.01 | ₩16,313 | ₩16,741 | ₩16,233 | ₩16,353 | +0.25% | 7.9만 |
|---|
| 2026.08.31 | ₩16,514 | ₩16,674 | ₩16,340 | ₩16,447 | -0.40% | 9.1만 |
|---|
| 2026.08.28 | ₩16,286 | ₩16,888 | ₩16,286 | ₩16,554 | +1.64% | 9.1만 |
|---|
| 2026.08.27 | ₩15,631 | ₩16,514 | ₩15,631 | ₩16,326 | +4.45% | 10.9만 |
|---|
| 2026.08.26 | ₩16,046 | ₩16,273 | ₩15,645 | ₩15,645 | -2.50% | 7.3만 |
|---|
| 2026.08.25 | ₩15,939 | ₩16,313 | ₩15,832 | ₩16,086 | +0.92% | 9.1만 |
|---|
| 2026.08.24 | ₩15,671 | ₩16,086 | ₩15,645 | ₩16,019 | +2.22% | 6.8만 |
|---|
| 2026.08.21 | ₩15,618 | ₩16,006 | ₩15,457 | ₩15,752 | +0.86% | 7.1만 |
|---|
| 2026.08.20 | ₩15,671 | ₩16,032 | ₩15,497 | ₩15,604 | -0.43% | 6.6만 |
|---|
| 2026.08.19 | ₩15,163 | ₩16,032 | ₩15,163 | ₩15,725 | +3.70% | 8.7만 |
|---|
| 2026.08.18 | ₩14,922 | ₩15,297 | ₩14,762 | ₩15,123 | +1.34% | 5.6만 |
|---|
| 2026.08.17 | ₩15,056 | ₩15,230 | ₩14,909 | ₩14,909 | -0.98% | 7.2만 |
|---|
| 2026.08.14 | ₩15,765 | ₩15,765 | ₩15,217 | ₩15,217 | -3.48% | 6.4만 |
|---|
| 2026.08.13 | ₩15,417 | ₩15,858 | ₩15,377 | ₩15,765 | +2.25% | 12.7만 |
|---|
| 2026.08.12 | ₩15,818 | ₩15,979 | ₩15,150 | ₩15,417 | -2.54% | 10.3만 |
|---|
| 2026.08.11 | ₩15,484 | ₩15,952 | ₩14,989 | ₩15,818 | +2.16% | 13.2만 |
|---|
| 2026.08.10 | ₩15,524 | ₩15,979 | ₩15,324 | ₩15,538 | +0.09% | 12.4만 |
|---|
| 2026.08.07 | ₩15,992 | ₩16,046 | ₩15,511 | ₩15,698 | -1.84% | 12.9만 |
|---|
| 2026.08.06 | ₩15,698 | ₩16,086 | ₩15,404 | ₩16,032 | +2.13% | 17.1만 |
|---|
| 2026.08.05 | ₩15,698 | ₩15,939 | ₩15,056 | ₩15,551 | -0.94% | 14.1만 |
|---|
| 2026.08.04 | ₩15,070 | ₩15,912 | ₩14,575 | ₩15,685 | +4.08% | 12.1만 |
|---|
| 2026.08.03 | ₩15,711 | ₩16,487 | ₩15,177 | ₩15,190 | -3.32% | 19.3만 |
|---|
| 2026.07.31 | ₩14,040 | ₩15,711 | ₩13,291 | ₩15,377 | +9.52% | 23.4만 |
|---|
| 2026.07.30 | ₩13,719 | ₩13,813 | ₩12,970 | ₩13,024 | -5.07% | 10.9만 |
|---|
| 2026.07.29 | ₩13,746 | ₩13,973 | ₩13,371 | ₩13,719 | -0.19% | 9.4만 |
|---|
| 2026.07.28 | ₩12,716 | ₩13,853 | ₩12,716 | ₩13,786 | +8.41% | 11만 |
|---|
| 2026.07.27 | ₩12,034 | ₩12,903 | ₩11,994 | ₩12,716 | +5.67% | 9.8만 |
|---|
| 2026.07.24 | ₩11,874 | ₩12,181 | ₩11,687 | ₩11,860 | -0.11% | 9만 |
|---|
| 2026.07.23 | ₩12,008 | ₩12,328 | ₩11,660 | ₩11,834 | -1.45% | 13.6만 |
|---|
| 2026.07.22 | ₩12,235 | ₩12,435 | ₩11,914 | ₩12,021 | -1.75% | 12.5만 |
|---|
| 2026.07.21 | ₩13,331 | ₩13,345 | ₩11,887 | ₩12,195 | -8.53% | 15.7만 |
|---|
| 2026.07.20 | ₩13,799 | ₩13,906 | ₩13,278 | ₩13,331 | -3.39% | 11만 |
|---|
| 2026.07.17 | ₩14,013 | ₩14,134 | ₩13,438 | ₩13,799 | -1.53% | 7.4만 |
|---|
| 2026.07.16 | ₩13,759 | ₩15,150 | ₩13,759 | ₩14,013 | +1.85% | 17.5만 |
|---|
| 2026.07.15 | ₩13,799 | ₩14,174 | ₩13,652 | ₩13,920 | +0.87% | 14.8만 |
|---|
| 2026.07.14 | ₩13,518 | ₩13,960 | ₩13,291 | ₩13,786 | +1.98% | 15.4만 |
|---|
| 2026.07.13 | ₩13,452 | ₩14,067 | ₩13,251 | ₩13,625 | +1.29% | 29.5만 |
|---|
| 2026.07.10 | ₩13,077 | ₩13,371 | ₩12,957 | ₩13,371 | +2.25% | 7.1만 |
|---|
| 2026.07.09 | ₩12,730 | ₩13,077 | ₩12,529 | ₩12,957 | +1.79% | 9.6만 |
|---|
| 2026.07.08 | ₩12,783 | ₩12,930 | ₩12,435 | ₩12,850 | +0.52% | 10만 |
|---|
| 2026.07.07 | ₩12,730 | ₩13,144 | ₩12,208 | ₩12,917 | +1.47% | 27.8만 |
|---|
| 2026.07.06 | ₩12,382 | ₩13,305 | ₩12,328 | ₩12,877 | +4.00% | 9.3만 |
|---|
| 2026.07.02 | ₩12,248 | ₩12,837 | ₩12,248 | ₩12,636 | +3.17% | 10.3만 |
|---|
| 2026.07.01 | ₩11,366 | ₩12,529 | ₩11,366 | ₩12,288 | +8.12% | 14.4만 |
|---|
| 2026.06.30 | ₩11,138 | ₩11,339 | ₩11,045 | ₩11,245 | +0.96% | 13.8만 |
|---|
| 2026.06.29 | ₩10,497 | ₩11,673 | ₩10,242 | ₩11,259 | +7.26% | 29.1만 |
|---|
| 2026.06.26 | ₩9,681 | ₩10,630 | ₩9,681 | ₩10,443 | +7.87% | 146.7만 |
|---|
| 2026.06.25 | ₩10,684 | ₩10,817 | ₩9,641 | ₩9,681 | -9.39% | 19.9만 |
|---|
| 2026.06.24 | ₩9,694 | ₩10,684 | ₩9,293 | ₩10,657 | +9.93% | 16.5만 |
|---|
| 2026.06.23 | ₩9,507 | ₩10,042 | ₩9,012 | ₩9,828 | +3.38% | 17.2만 |
|---|
| 2026.06.22 | ₩8,999 | ₩9,614 | ₩8,879 | ₩9,507 | +5.65% | 9.7만 |
|---|
| 2026.06.18 | ₩8,825 | ₩9,079 | ₩8,665 | ₩8,959 | +1.52% | 17.9만 |
|---|
| 2026.06.17 | ₩9,200 | ₩9,360 | ₩8,772 | ₩8,919 | -3.05% | 14.7만 |
|---|
| 2026.06.16 | ₩9,012 | ₩9,200 | ₩8,879 | ₩9,200 | +2.08% | 6.1만 |
|---|
| 2026.06.15 | ₩9,333 | ₩9,427 | ₩8,772 | ₩8,986 | -3.72% | 10.9만 |
|---|
| 2026.06.12 | ₩9,079 | ₩9,467 | ₩8,945 | ₩9,347 | +2.95% | 5.9만 |
|---|
| 2026.06.11 | ₩8,999 | ₩9,200 | ₩8,798 | ₩9,079 | +0.89% | 4.5만 |
|---|
| 2026.06.10 | ₩9,186 | ₩9,454 | ₩8,879 | ₩8,999 | -2.04% | 8.2만 |
|---|
| 2026.06.09 | ₩8,999 | ₩9,400 | ₩8,852 | ₩9,146 | +1.63% | 8.3만 |
|---|
| 2026.06.08 | ₩9,253 | ₩9,520 | ₩9,133 | ₩9,133 | -1.30% | 5.9만 |
|---|
| 2026.06.05 | ₩9,427 | ₩9,534 | ₩9,333 | ₩9,360 | -0.71% | 4.5만 |
|---|
| 2026.06.04 | ₩9,347 | ₩9,962 | ₩8,932 | ₩9,467 | +1.29% | 6.9만 |
|---|
| 2026.06.03 | ₩9,413 | ₩9,413 | ₩8,972 | ₩9,240 | -1.85% | 5.4만 |
|---|
| 2026.06.02 | ₩9,627 | ₩9,681 | ₩9,280 | ₩9,413 | -2.22% | 4.4만 |
|---|
| 2026.06.01 | ₩9,293 | ₩9,654 | ₩9,146 | ₩9,654 | +3.88% | 5.3만 |
|---|
| 2026.05.29 | ₩9,306 | ₩9,467 | ₩8,959 | ₩9,427 | +1.29% | 7.1만 |
|---|
| 2026.05.28 | ₩9,240 | ₩9,440 | ₩9,052 | ₩9,320 | +0.87% | 7.1만 |
|---|
| 2026.05.27 | ₩8,986 | ₩9,320 | ₩8,945 | ₩9,266 | +3.13% | 13만 |
|---|
| 2026.05.26 | ₩8,745 | ₩9,026 | ₩8,745 | ₩8,945 | +2.29% | 7.8만 |
|---|
| 2026.05.22 | ₩9,387 | ₩9,494 | ₩8,959 | ₩9,039 | -3.70% | 5.6만 |
|---|
| 2026.05.21 | ₩8,999 | ₩9,534 | ₩8,397 | ₩9,320 | +3.57% | 12만 |
|---|
| 2026.05.20 | ₩8,999 | ₩9,093 | ₩8,705 | ₩9,039 | +0.45% | 8.2만 |
|---|
| 2026.05.19 | ₩8,785 | ₩9,146 | ₩8,651 | ₩9,026 | +2.74% | 19.5만 |
|---|
| 2026.05.18 | ₩8,718 | ₩9,066 | ₩8,611 | ₩8,892 | +1.99% | 7.6만 |
|---|
| 2026.05.15 | ₩8,504 | ₩8,865 | ₩8,437 | ₩8,825 | +3.77% | 6.7만 |
|---|
| 2026.05.14 | ₩8,370 | ₩8,758 | ₩8,183 | ₩8,611 | +2.88% | 4.8만 |
|---|
| 2026.05.13 | ₩8,424 | ₩8,544 | ₩8,170 | ₩8,411 | -0.16% | 4.7만 |
|---|
| 2026.05.12 | ₩8,852 | ₩9,039 | ₩8,317 | ₩8,518 | -3.78% | 4.4만 |
|---|
| 2026.05.11 | ₩9,159 | ₩9,159 | ₩8,745 | ₩8,812 | -3.80% | 5.4만 |
|---|
| 2026.05.08 | ₩8,798 | ₩9,186 | ₩8,651 | ₩9,186 | +4.41% | 4.1만 |
|---|
| 2026.05.07 | ₩7,729 | ₩8,838 | ₩7,729 | ₩8,732 | +12.98% | 10.1만 |
|---|
| 2026.05.06 | ₩8,304 | ₩8,344 | ₩8,050 | ₩8,143 | -1.93% | 5.1만 |
|---|
| 2026.05.05 | ₩8,317 | ₩8,370 | ₩8,023 | ₩8,304 | -0.16% | 4.4만 |
|---|
| 2026.05.04 | ₩8,477 | ₩8,758 | ₩8,197 | ₩8,317 | -1.89% | 5.2만 |
|---|
| 2026.05.01 | ₩8,411 | ₩8,611 | ₩8,210 | ₩8,477 | +0.79% | 7.1만 |
|---|
| 2026.04.30 | ₩8,370 | ₩8,611 | ₩8,090 | ₩8,411 | +0.48% | 5.5만 |
|---|
| 2026.04.29 | ₩8,304 | ₩8,491 | ₩8,157 | ₩8,437 | +1.61% | 7.3만 |
|---|
| 2026.04.28 | ₩8,076 | ₩8,370 | ₩8,023 | ₩8,330 | +3.15% | 8.8만 |
|---|
| 2026.04.27 | ₩8,103 | ₩8,330 | ₩7,809 | ₩8,036 | -0.83% | 10.9만 |
|---|
| 2026.04.24 | ₩7,916 | ₩8,223 | ₩7,528 | ₩8,103 | +2.36% | 6.1만 |
|---|
| 2026.04.23 | ₩8,317 | ₩8,317 | ₩7,862 | ₩7,969 | -4.18% | 5.6만 |
|---|
| 2026.04.22 | ₩8,384 | ₩8,625 | ₩8,277 | ₩8,330 | -0.64% | 10.1만 |
|---|
| 2026.04.21 | ₩8,170 | ₩8,638 | ₩8,050 | ₩8,411 | +2.95% | 9.8만 |
|---|
| 2026.04.20 | ₩8,090 | ₩8,397 | ₩8,023 | ₩8,157 | +0.83% | 9만 |
|---|
| 2026.04.17 | ₩8,090 | ₩8,518 | ₩8,063 | ₩8,170 | +0.99% | 10.2만 |
|---|
| 2026.04.16 | ₩7,862 | ₩8,157 | ₩7,862 | ₩8,076 | +2.72% | 9.1만 |
|---|
| 2026.04.15 | ₩7,648 | ₩8,009 | ₩7,635 | ₩7,902 | +3.32% | 8.6만 |
|---|
| 2026.04.14 | ₩7,448 | ₩7,769 | ₩7,287 | ₩7,648 | +2.69% | 11.8만 |
|---|
| 2026.04.13 | ₩6,699 | ₩7,341 | ₩6,699 | ₩7,328 | +9.38% | 13.1만 |
|---|
| 2026.04.10 | ₩6,793 | ₩6,819 | ₩6,525 | ₩6,753 | -0.59% | 9.6만 |
|---|
| 2026.04.09 | ₩7,020 | ₩7,020 | ₩6,699 | ₩6,793 | -3.24% | 7.9만 |
|---|
| 2026.04.08 | ₩7,461 | ₩7,568 | ₩7,073 | ₩7,114 | -4.66% | 8.3만 |
|---|
| 2026.04.07 | ₩7,421 | ₩7,515 | ₩7,180 | ₩7,274 | -1.98% | 11.2만 |
|---|
| 2026.04.06 | ₩7,274 | ₩7,582 | ₩7,180 | ₩7,501 | +3.13% | 7.5만 |
|---|
| 2026.04.02 | ₩7,167 | ₩7,421 | ₩7,060 | ₩7,328 | +2.24% | 9.2만 |
|---|
| 2026.04.01 | ₩7,528 | ₩7,528 | ₩7,207 | ₩7,207 | -4.26% | 8.6만 |
|---|
| 2026.03.31 | ₩7,702 | ₩7,782 | ₩7,501 | ₩7,568 | -1.74% | 8.6만 |
|---|
| 2026.03.30 | ₩7,622 | ₩7,675 | ₩7,488 | ₩7,582 | -0.53% | 8.6만 |
|---|
| 2026.03.27 | ₩7,702 | ₩7,782 | ₩7,555 | ₩7,555 | -1.91% | 11.5만 |
|---|
| 2026.03.26 | ₩7,648 | ₩7,956 | ₩7,648 | ₩7,809 | +2.10% | 8.7만 |
|---|
| 2026.03.25 | ₩7,769 | ₩7,862 | ₩7,475 | ₩7,742 | -0.34% | 10.2만 |
|---|
| 2026.03.24 | ₩7,916 | ₩7,916 | ₩7,528 | ₩7,689 | -2.87% | 13.4만 |
|---|
| 2026.03.23 | ₩8,023 | ₩8,197 | ₩7,916 | ₩7,996 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩7,983 | ₩7,996 | ₩7,675 | ₩7,969 | -0.17% | 21.7만 |
|---|
| 2026.03.19 | ₩8,090 | ₩8,290 | ₩7,862 | ₩8,050 | -0.50% | 21.1만 |
|---|
| 2026.03.18 | ₩8,183 | ₩8,344 | ₩7,983 | ₩8,210 | +0.33% | 10.6만 |
|---|
| 2026.03.17 | ₩8,357 | ₩8,584 | ₩8,237 | ₩8,250 | -1.28% | 10.4만 |
|---|
| 2026.03.16 | ₩7,983 | ₩8,357 | ₩7,929 | ₩8,357 | +4.69% | 24.7만 |
|---|
| 2026.03.13 | ₩8,357 | ₩8,518 | ₩7,755 | ₩7,983 | -4.48% | 20.1만 |
|---|
| 2026.03.12 | ₩8,277 | ₩8,611 | ₩8,223 | ₩8,330 | +0.65% | 13.9만 |
|---|
| 2026.03.11 | ₩8,464 | ₩8,558 | ₩8,250 | ₩8,397 | -0.79% | 11.7만 |
|---|
| 2026.03.10 | ₩8,237 | ₩8,718 | ₩8,076 | ₩8,477 | +2.92% | 13.8만 |
|---|
| 2026.03.09 | ₩8,571 | ₩8,584 | ₩8,130 | ₩8,424 | -1.72% | 10.7만 |
|---|
| 2026.03.06 | ₩8,277 | ₩8,665 | ₩8,157 | ₩8,638 | +4.36% | 9.2만 |
|---|
| 2026.03.05 | ₩8,290 | ₩8,504 | ₩8,023 | ₩8,464 | +2.10% | 18만 |
|---|
| 2026.03.04 | ₩8,290 | ₩8,972 | ₩8,130 | ₩8,330 | +0.48% | 23.4만 |
|---|
| 2026.03.03 | ₩7,836 | ₩8,357 | ₩7,501 | ₩8,277 | +5.63% | 12.5만 |
|---|
| 2026.03.02 | ₩7,796 | ₩8,157 | ₩7,782 | ₩8,023 | +2.92% | 10만 |
|---|
| 2026.02.27 | ₩7,996 | ₩8,036 | ₩7,769 | ₩7,996 | 0.00% | 14만 |
|---|
| 2026.02.26 | ₩7,434 | ₩8,170 | ₩7,434 | ₩8,130 | +9.35% | 20.1만 |
|---|
| 2026.02.25 | ₩7,368 | ₩7,501 | ₩7,274 | ₩7,434 | +0.91% | 12.8만 |
|---|
| 2026.02.24 | ₩7,354 | ₩7,595 | ₩6,860 | ₩7,381 | +0.36% | 17.1만 |
|---|
| 2026.02.23 | ₩8,223 | ₩8,370 | ₩7,381 | ₩7,394 | -10.08% | 19.9만 |
|---|
| 2026.02.20 | ₩7,862 | ₩8,357 | ₩7,742 | ₩8,210 | +4.42% | 31.7만 |
|---|
| 2026.02.19 | ₩7,622 | ₩7,916 | ₩7,541 | ₩7,862 | +3.16% | 15.7만 |
|---|
| 2026.02.18 | ₩7,488 | ₩7,769 | ₩7,368 | ₩7,715 | +3.04% | 27.4만 |
|---|
| 2026.02.17 | ₩7,501 | ₩7,622 | ₩7,100 | ₩7,501 | 0.00% | 48.7만 |
|---|
| 2026.02.13 | ₩6,619 | ₩7,755 | ₩6,565 | ₩7,501 | +13.33% | 60만 |
|---|
| 2026.02.12 | ₩8,772 | ₩8,919 | ₩8,290 | ₩8,304 | -5.34% | 23.9만 |
|---|
| 2026.02.11 | ₩9,387 | ₩9,387 | ₩8,317 | ₩8,772 | -6.55% | 15.2만 |
|---|
| 2026.02.10 | ₩9,467 | ₩9,895 | ₩9,213 | ₩9,320 | -1.55% | 16.4만 |
|---|
| 2026.02.09 | ₩9,681 | ₩9,734 | ₩9,266 | ₩9,427 | -2.62% | 14.2만 |
|---|
| 2026.02.06 | ₩9,761 | ₩9,922 | ₩9,373 | ₩9,721 | -0.41% | 9.9만 |
|---|
| 2026.02.05 | ₩9,507 | ₩9,841 | ₩9,454 | ₩9,734 | +2.39% | 9.9만 |
|---|
| 2026.02.04 | ₩9,627 | ₩9,761 | ₩9,253 | ₩9,654 | +0.28% | 23.6만 |
|---|
| 2026.02.03 | ₩10,817 | ₩10,817 | ₩9,226 | ₩9,561 | -11.62% | 12.8만 |
|---|
| 2026.02.02 | ₩10,884 | ₩11,245 | ₩10,858 | ₩10,871 | -0.12% | 4.6만 |
|---|
| 2026.01.30 | ₩10,670 | ₩10,858 | ₩10,644 | ₩10,844 | +1.63% | 7.1만 |
|---|
| 2026.01.29 | ₩10,510 | ₩10,777 | ₩10,336 | ₩10,617 | +1.02% | 7.2만 |
|---|
| 2026.01.28 | ₩10,590 | ₩10,710 | ₩10,403 | ₩10,483 | -1.01% | 8.9만 |
|---|
| 2026.01.27 | ₩10,751 | ₩10,764 | ₩10,443 | ₩10,537 | -1.99% | 9.4만 |
|---|
| 2026.01.26 | ₩10,697 | ₩10,831 | ₩10,657 | ₩10,804 | +1.00% | 5.5만 |
|---|
| 2026.01.23 | ₩10,764 | ₩10,804 | ₩10,523 | ₩10,697 | -0.62% | 6.2만 |
|---|
| 2026.01.22 | ₩10,844 | ₩11,125 | ₩10,710 | ₩10,764 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,604 | ₩10,911 | ₩10,604 | ₩10,791 | +1.77% | 4.9만 |
|---|
| 2026.01.20 | ₩10,751 | ₩10,817 | ₩10,590 | ₩10,590 | -1.49% | 11.2만 |
|---|
| 2026.01.16 | ₩11,138 | ₩11,259 | ₩10,898 | ₩10,898 | -2.16% | 6만 |
|---|
| 2026.01.15 | ₩11,138 | ₩11,486 | ₩10,951 | ₩11,138 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩10,978 | ₩11,299 | ₩10,978 | ₩11,112 | +1.22% | 7.1만 |
|---|
| 2026.01.13 | ₩10,951 | ₩10,991 | ₩10,871 | ₩10,938 | -0.12% | 6만 |
|---|
| 2026.01.12 | ₩10,965 | ₩11,285 | ₩10,817 | ₩10,965 | 0.00% | 5만 |
|---|
| 2026.01.09 | ₩11,112 | ₩11,205 | ₩10,898 | ₩10,938 | -1.56% | 4만 |
|---|
| 2026.01.08 | ₩10,911 | ₩11,259 | ₩10,804 | ₩11,125 | +1.96% | 10.3만 |
|---|
| 2026.01.07 | ₩10,858 | ₩10,924 | ₩10,684 | ₩10,911 | +0.49% | 9.6만 |
|---|
| 2026.01.06 | ₩10,804 | ₩10,991 | ₩10,710 | ₩10,898 | +0.87% | 8.3만 |
|---|
| 2026.01.05 | ₩10,858 | ₩11,165 | ₩10,510 | ₩10,898 | +0.37% | 12.9만 |
|---|
| 2026.01.02 | ₩10,831 | ₩10,924 | ₩10,604 | ₩10,898 | +0.62% | 15.9만 |
|---|
| 2025.12.31 | ₩10,296 | ₩10,924 | ₩10,095 | ₩10,858 | +5.45% | 16.8만 |
|---|
| 2025.12.30 | ₩9,988 | ₩10,336 | ₩9,922 | ₩10,229 | +2.41% | 15.4만 |
|---|
| 2025.12.29 | ₩9,627 | ₩10,029 | ₩9,627 | ₩10,002 | +3.89% | 9.2만 |
|---|
| 2025.12.26 | ₩9,721 | ₩9,855 | ₩9,534 | ₩9,694 | -0.28% | 13.2만 |
|---|
| 2025.12.24 | ₩9,454 | ₩9,668 | ₩9,400 | ₩9,641 | +1.98% | 6.8만 |
|---|
| 2025.12.23 | ₩9,561 | ₩9,601 | ₩9,320 | ₩9,480 | -0.84% | 7.4만 |
|---|
| 2025.12.22 | ₩9,908 | ₩10,122 | ₩9,561 | ₩9,561 | -3.51% | 8.4만 |
|---|
| 2025.12.19 | ₩9,868 | ₩9,962 | ₩9,774 | ₩9,908 | +0.41% | 20.4만 |
|---|
| 2025.12.18 | ₩9,801 | ₩9,922 | ₩9,748 | ₩9,841 | +0.41% | 7.2만 |
|---|
| 2025.12.17 | ₩9,654 | ₩9,774 | ₩9,587 | ₩9,694 | +0.42% | 6.3만 |
|---|
| 2025.12.16 | ₩9,547 | ₩9,681 | ₩9,373 | ₩9,654 | +1.12% | 8.1만 |
|---|
| 2025.12.15 | ₩9,641 | ₩9,935 | ₩9,427 | ₩9,601 | -0.42% | 5.2만 |
|---|
| 2025.12.12 | ₩9,708 | ₩9,788 | ₩9,467 | ₩9,534 | -1.79% | 7.1만 |
|---|
| 2025.12.11 | ₩9,507 | ₩9,694 | ₩9,507 | ₩9,654 | +1.55% | 5.1만 |
|---|
| 2025.12.10 | ₩9,226 | ₩9,627 | ₩9,226 | ₩9,520 | +3.19% | 10.3만 |
|---|
| 2025.12.09 | ₩9,052 | ₩9,333 | ₩8,959 | ₩9,266 | +2.36% | 7만 |
|---|
| 2025.12.08 | ₩8,932 | ₩9,066 | ₩8,825 | ₩9,039 | +1.20% | 11.3만 |
|---|
| 2025.12.05 | ₩9,146 | ₩9,240 | ₩8,838 | ₩8,865 | -3.07% | 9.1만 |
|---|
| 2025.12.04 | ₩9,507 | ₩9,507 | ₩9,093 | ₩9,119 | -4.08% | 8만 |
|---|
| 2025.12.03 | ₩9,387 | ₩9,654 | ₩9,293 | ₩9,480 | +1.00% | 6만 |
|---|
| 2025.12.02 | ₩9,654 | ₩9,868 | ₩9,280 | ₩9,293 | -3.74% | 7.5만 |
|---|
| 2025.12.01 | ₩9,413 | ₩10,029 | ₩9,333 | ₩9,761 | +3.69% | 28.8만 |
|---|
| 2025.11.28 | ₩9,547 | ₩9,708 | ₩9,520 | ₩9,614 | +0.70% | 4.4만 |
|---|
| 2025.11.26 | ₩9,494 | ₩9,641 | ₩9,306 | ₩9,520 | +0.28% | 10.7만 |
|---|
| 2025.11.25 | ₩9,293 | ₩9,828 | ₩9,280 | ₩9,587 | +3.17% | 10.4만 |
|---|
| 2025.11.24 | ₩9,454 | ₩9,654 | ₩9,266 | ₩9,306 | -1.56% | 9.5만 |
|---|
| 2025.11.21 | ₩8,852 | ₩9,641 | ₩8,852 | ₩9,520 | +7.55% | 10.6만 |
|---|
| 2025.11.20 | ₩9,373 | ₩9,467 | ₩8,852 | ₩8,879 | -5.28% | 9.5만 |
|---|
| 2025.11.19 | ₩9,627 | ₩9,627 | ₩8,972 | ₩9,240 | -4.03% | 13.2만 |
|---|
| 2025.11.18 | ₩9,748 | ₩9,828 | ₩9,494 | ₩9,587 | -1.65% | 10.9만 |
|---|
| 2025.11.17 | ₩10,136 | ₩10,537 | ₩9,748 | ₩9,748 | -3.83% | 11만 |
|---|
| 2025.11.14 | ₩10,456 | ₩10,510 | ₩10,162 | ₩10,189 | -2.56% | 8.2만 |
|---|
| 2025.11.13 | ₩10,617 | ₩10,724 | ₩10,456 | ₩10,470 | -1.39% | 10.1만 |
|---|
| 2025.11.12 | ₩10,416 | ₩10,804 | ₩10,376 | ₩10,630 | +2.05% | 12.4만 |
|---|
| 2025.11.11 | ₩10,202 | ₩10,523 | ₩10,122 | ₩10,430 | +2.23% | 7.8만 |
|---|
| 2025.11.10 | ₩10,055 | ₩10,296 | ₩10,029 | ₩10,149 | +0.93% | 11.4만 |
|---|
| 2025.11.07 | ₩10,029 | ₩10,309 | ₩9,881 | ₩10,055 | +0.27% | 13.7만 |
|---|
| 2025.11.06 | ₩10,430 | ₩10,483 | ₩9,868 | ₩10,055 | -3.59% | 15.3만 |
|---|
| 2025.11.05 | ₩10,242 | ₩10,456 | ₩10,069 | ₩10,443 | +1.96% | 13.4만 |
|---|
| 2025.11.04 | ₩10,122 | ₩10,497 | ₩9,761 | ₩10,136 | +0.13% | 14.8만 |
|---|
| 2025.11.03 | ₩9,520 | ₩10,483 | ₩9,520 | ₩10,269 | +7.87% | 17.8만 |
|---|
| 2025.10.31 | ₩10,858 | ₩11,285 | ₩9,454 | ₩9,534 | -12.19% | 33.1만 |
|---|
| 2025.10.30 | ₩11,192 | ₩11,299 | ₩10,831 | ₩10,951 | -2.15% | 11.3만 |
|---|
| 2025.10.29 | ₩11,794 | ₩11,834 | ₩11,072 | ₩11,165 | -5.33% | 19.2만 |
|---|
| 2025.10.28 | ₩11,887 | ₩12,021 | ₩11,767 | ₩11,847 | -0.34% | 12.7만 |
|---|
| 2025.10.27 | ₩12,449 | ₩12,556 | ₩11,901 | ₩11,901 | -4.40% | 9.8만 |
|---|
| 2025.10.24 | ₩12,502 | ₩12,529 | ₩12,369 | ₩12,449 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩12,676 | ₩12,756 | ₩12,275 | ₩12,395 | -2.22% | 12.7만 |
|---|
| 2025.10.22 | ₩12,262 | ₩12,636 | ₩12,208 | ₩12,609 | +2.84% | 9.9만 |
|---|
| 2025.10.21 | ₩11,767 | ₩12,489 | ₩11,646 | ₩12,235 | +3.98% | 17.8만 |
|---|
| 2025.10.20 | ₩11,566 | ₩11,901 | ₩11,433 | ₩11,794 | +1.97% | 8.6만 |
|---|
| 2025.10.17 | ₩11,499 | ₩11,660 | ₩11,406 | ₩11,526 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩11,499 | ₩11,860 | ₩11,379 | ₩11,526 | +0.23% | 12.6만 |
|---|
| 2025.10.15 | ₩11,847 | ₩11,901 | ₩11,419 | ₩11,553 | -2.48% | 11.5만 |
|---|
| 2025.10.14 | ₩11,419 | ₩11,887 | ₩11,366 | ₩11,847 | +3.75% | 8.1만 |
|---|
| 2025.10.13 | ₩11,673 | ₩11,767 | ₩11,486 | ₩11,540 | -1.15% | 11.8만 |
|---|
| 2025.10.10 | ₩12,008 | ₩12,101 | ₩11,499 | ₩11,606 | -3.34% | 7.5만 |
|---|