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 | ₩15,558 | ₩15,732 | ₩15,170 | ₩15,224 | -2.15% | 7.2만 |
| 2026.10.08 | ₩14,823 | ₩15,571 | ₩14,595 | ₩15,571 | +5.05% | 12.3만 |
| 2026.10.07 | ₩14,903 | ₩15,130 | ₩14,769 | ₩14,823 | -0.54% | 7.1만 |
| 2026.10.06 | ₩15,023 | ₩15,237 | ₩14,916 | ₩15,010 | -0.09% | 7.2만 |
| 2026.10.05 | ₩14,943 | ₩15,210 | ₩14,448 | ₩15,010 | +0.45% | 8.9만 |
| 2026.10.02 | ₩15,558 | ₩15,665 | ₩14,970 | ₩14,996 | -3.61% | 8.6만 |
| 2026.10.01 | ₩15,397 | ₩15,691 | ₩15,290 | ₩15,518 | +0.78% | 9.4만 |
| 2026.09.30 | ₩15,424 | ₩15,665 | ₩15,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,384 |
| -0.26% |
| 29.3만 |
| 2026.09.29 | ₩15,170 | ₩15,705 | ₩15,170 | ₩15,491 | +2.11% | 11.1만 |
|---|
| 2026.09.28 | ₩15,237 | ₩15,478 | ₩14,729 | ₩15,143 | -0.61% | 9.9만 |
|---|
| 2026.09.25 | ₩15,424 | ₩15,852 | ₩15,037 | ₩15,237 | -1.21% | 8.7만 |
|---|
| 2026.09.24 | ₩15,865 | ₩16,026 | ₩15,357 | ₩15,464 | -2.53% | 9.7만 |
|---|
| 2026.09.23 | ₩15,638 | ₩16,012 | ₩15,411 | ₩15,745 | +0.68% | 8.7만 |
|---|
| 2026.09.22 | ₩14,983 | ₩15,879 | ₩14,983 | ₩15,705 | +4.82% | 13.6만 |
|---|
| 2026.09.21 | ₩14,836 | ₩15,745 | ₩14,836 | ₩15,157 | +2.16% | 19.9만 |
|---|
| 2026.09.18 | ₩15,037 | ₩15,224 | ₩14,756 | ₩14,836 | -1.33% | 22.2만 |
|---|
| 2026.09.17 | ₩15,625 | ₩15,625 | ₩14,956 | ₩15,037 | -3.76% | 8.8만 |
|---|
| 2026.09.16 | ₩15,732 | ₩15,932 | ₩15,411 | ₩15,531 | -1.27% | 11만 |
|---|
| 2026.09.15 | ₩15,651 | ₩16,052 | ₩15,651 | ₩15,785 | +0.85% | 15.3만 |
|---|
| 2026.09.14 | ₩15,785 | ₩16,239 | ₩15,531 | ₩16,026 | +1.52% | 17.6만 |
|---|
| 2026.09.11 | ₩15,945 | ₩15,999 | ₩15,651 | ₩15,705 | -1.51% | 12.6만 |
|---|
| 2026.09.10 | ₩16,079 | ₩16,253 | ₩15,745 | ₩15,825 | -1.58% | 8.9만 |
|---|
| 2026.09.09 | ₩16,266 | ₩16,814 | ₩15,932 | ₩16,092 | -1.07% | 10.6만 |
|---|
| 2026.09.08 | ₩16,707 | ₩17,001 | ₩15,732 | ₩16,280 | -2.56% | 19.2만 |
|---|
| 2026.09.04 | ₩16,654 | ₩17,041 | ₩16,413 | ₩16,908 | +1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩16,373 | ₩16,801 | ₩16,373 | ₩16,681 | +1.88% | 7.2만 |
|---|
| 2026.09.02 | ₩16,280 | ₩16,881 | ₩16,106 | ₩16,306 | +0.16% | 11만 |
|---|
| 2026.09.01 | ₩16,306 | ₩16,734 | ₩16,226 | ₩16,346 | +0.25% | 7.9만 |
|---|
| 2026.08.31 | ₩16,507 | ₩16,667 | ₩16,333 | ₩16,440 | -0.40% | 9.1만 |
|---|
| 2026.08.28 | ₩16,280 | ₩16,881 | ₩16,280 | ₩16,547 | +1.64% | 9.1만 |
|---|
| 2026.08.27 | ₩15,625 | ₩16,507 | ₩15,625 | ₩16,320 | +4.45% | 10.9만 |
|---|
| 2026.08.26 | ₩16,039 | ₩16,266 | ₩15,638 | ₩15,638 | -2.50% | 7.3만 |
|---|
| 2026.08.25 | ₩15,932 | ₩16,306 | ₩15,825 | ₩16,079 | +0.92% | 9.1만 |
|---|
| 2026.08.24 | ₩15,665 | ₩16,079 | ₩15,638 | ₩16,012 | +2.22% | 6.8만 |
|---|
| 2026.08.21 | ₩15,611 | ₩15,999 | ₩15,451 | ₩15,745 | +0.86% | 7.1만 |
|---|
| 2026.08.20 | ₩15,665 | ₩16,026 | ₩15,491 | ₩15,598 | -0.43% | 6.6만 |
|---|
| 2026.08.19 | ₩15,157 | ₩16,026 | ₩15,157 | ₩15,718 | +3.70% | 8.7만 |
|---|
| 2026.08.18 | ₩14,916 | ₩15,290 | ₩14,756 | ₩15,117 | +1.34% | 5.6만 |
|---|
| 2026.08.17 | ₩15,050 | ₩15,224 | ₩14,903 | ₩14,903 | -0.98% | 7.2만 |
|---|
| 2026.08.14 | ₩15,758 | ₩15,758 | ₩15,210 | ₩15,210 | -3.48% | 6.4만 |
|---|
| 2026.08.13 | ₩15,411 | ₩15,852 | ₩15,371 | ₩15,758 | +2.25% | 12.7만 |
|---|
| 2026.08.12 | ₩15,812 | ₩15,972 | ₩15,143 | ₩15,411 | -2.54% | 10.3만 |
|---|
| 2026.08.11 | ₩15,478 | ₩15,945 | ₩14,983 | ₩15,812 | +2.16% | 13.2만 |
|---|
| 2026.08.10 | ₩15,518 | ₩15,972 | ₩15,317 | ₩15,531 | +0.09% | 12.4만 |
|---|
| 2026.08.07 | ₩15,985 | ₩16,039 | ₩15,504 | ₩15,691 | -1.84% | 12.9만 |
|---|
| 2026.08.06 | ₩15,691 | ₩16,079 | ₩15,397 | ₩16,026 | +2.13% | 17.1만 |
|---|
| 2026.08.05 | ₩15,691 | ₩15,932 | ₩15,050 | ₩15,544 | -0.94% | 14.1만 |
|---|
| 2026.08.04 | ₩15,063 | ₩15,905 | ₩14,569 | ₩15,678 | +4.08% | 12.1만 |
|---|
| 2026.08.03 | ₩15,705 | ₩16,480 | ₩15,170 | ₩15,184 | -3.32% | 19.3만 |
|---|
| 2026.07.31 | ₩14,034 | ₩15,705 | ₩13,286 | ₩15,371 | +9.52% | 23.4만 |
|---|
| 2026.07.30 | ₩13,713 | ₩13,807 | ₩12,965 | ₩13,018 | -5.07% | 10.9만 |
|---|
| 2026.07.29 | ₩13,740 | ₩13,967 | ₩13,366 | ₩13,713 | -0.19% | 9.4만 |
|---|
| 2026.07.28 | ₩12,711 | ₩13,847 | ₩12,711 | ₩13,780 | +8.41% | 11만 |
|---|
| 2026.07.27 | ₩12,029 | ₩12,898 | ₩11,989 | ₩12,711 | +5.67% | 9.8만 |
|---|
| 2026.07.24 | ₩11,869 | ₩12,176 | ₩11,682 | ₩11,855 | -0.11% | 9만 |
|---|
| 2026.07.23 | ₩12,002 | ₩12,323 | ₩11,655 | ₩11,829 | -1.45% | 13.6만 |
|---|
| 2026.07.22 | ₩12,230 | ₩12,430 | ₩11,909 | ₩12,016 | -1.75% | 12.5만 |
|---|
| 2026.07.21 | ₩13,326 | ₩13,339 | ₩11,882 | ₩12,190 | -8.53% | 15.7만 |
|---|
| 2026.07.20 | ₩13,794 | ₩13,900 | ₩13,272 | ₩13,326 | -3.39% | 11만 |
|---|
| 2026.07.17 | ₩14,007 | ₩14,128 | ₩13,433 | ₩13,794 | -1.53% | 7.4만 |
|---|
| 2026.07.16 | ₩13,753 | ₩15,143 | ₩13,753 | ₩14,007 | +1.85% | 17.5만 |
|---|
| 2026.07.15 | ₩13,794 | ₩14,168 | ₩13,646 | ₩13,914 | +0.87% | 14.8만 |
|---|
| 2026.07.14 | ₩13,513 | ₩13,954 | ₩13,286 | ₩13,780 | +1.98% | 15.4만 |
|---|
| 2026.07.13 | ₩13,446 | ₩14,061 | ₩13,246 | ₩13,620 | +1.29% | 29.5만 |
|---|
| 2026.07.10 | ₩13,072 | ₩13,366 | ₩12,951 | ₩13,366 | +2.25% | 7.1만 |
|---|
| 2026.07.09 | ₩12,724 | ₩13,072 | ₩12,524 | ₩12,951 | +1.79% | 9.6만 |
|---|
| 2026.07.08 | ₩12,778 | ₩12,925 | ₩12,430 | ₩12,845 | +0.52% | 10만 |
|---|
| 2026.07.07 | ₩12,724 | ₩13,139 | ₩12,203 | ₩12,911 | +1.47% | 27.8만 |
|---|
| 2026.07.06 | ₩12,377 | ₩13,299 | ₩12,323 | ₩12,871 | +4.00% | 9.3만 |
|---|
| 2026.07.02 | ₩12,243 | ₩12,831 | ₩12,243 | ₩12,631 | +3.17% | 10.3만 |
|---|
| 2026.07.01 | ₩11,361 | ₩12,524 | ₩11,361 | ₩12,283 | +8.12% | 14.4만 |
|---|
| 2026.06.30 | ₩11,134 | ₩11,334 | ₩11,040 | ₩11,241 | +0.96% | 13.8만 |
|---|
| 2026.06.29 | ₩10,492 | ₩11,668 | ₩10,238 | ₩11,254 | +7.26% | 29.1만 |
|---|
| 2026.06.26 | ₩9,677 | ₩10,626 | ₩9,677 | ₩10,439 | +7.87% | 146.7만 |
|---|
| 2026.06.25 | ₩10,679 | ₩10,813 | ₩9,637 | ₩9,677 | -9.39% | 19.9만 |
|---|
| 2026.06.24 | ₩9,690 | ₩10,679 | ₩9,289 | ₩10,653 | +9.93% | 16.5만 |
|---|
| 2026.06.23 | ₩9,503 | ₩10,038 | ₩9,009 | ₩9,824 | +3.38% | 17.2만 |
|---|
| 2026.06.22 | ₩8,995 | ₩9,610 | ₩8,875 | ₩9,503 | +5.65% | 9.7만 |
|---|
| 2026.06.18 | ₩8,821 | ₩9,075 | ₩8,661 | ₩8,955 | +1.52% | 17.9만 |
|---|
| 2026.06.17 | ₩9,196 | ₩9,356 | ₩8,768 | ₩8,915 | -3.05% | 14.7만 |
|---|
| 2026.06.16 | ₩9,009 | ₩9,196 | ₩8,875 | ₩9,196 | +2.08% | 6.1만 |
|---|
| 2026.06.15 | ₩9,329 | ₩9,423 | ₩8,768 | ₩8,982 | -3.72% | 10.9만 |
|---|
| 2026.06.12 | ₩9,075 | ₩9,463 | ₩8,942 | ₩9,343 | +2.95% | 5.9만 |
|---|
| 2026.06.11 | ₩8,995 | ₩9,196 | ₩8,795 | ₩9,075 | +0.89% | 4.5만 |
|---|
| 2026.06.10 | ₩9,182 | ₩9,450 | ₩8,875 | ₩8,995 | -2.04% | 8.2만 |
|---|
| 2026.06.09 | ₩8,995 | ₩9,396 | ₩8,848 | ₩9,142 | +1.63% | 8.3만 |
|---|
| 2026.06.08 | ₩9,249 | ₩9,516 | ₩9,129 | ₩9,129 | -1.30% | 5.9만 |
|---|
| 2026.06.05 | ₩9,423 | ₩9,530 | ₩9,329 | ₩9,356 | -0.71% | 4.5만 |
|---|
| 2026.06.04 | ₩9,343 | ₩9,958 | ₩8,928 | ₩9,463 | +1.29% | 6.9만 |
|---|
| 2026.06.03 | ₩9,410 | ₩9,410 | ₩8,968 | ₩9,236 | -1.85% | 5.4만 |
|---|
| 2026.06.02 | ₩9,623 | ₩9,677 | ₩9,276 | ₩9,410 | -2.22% | 4.4만 |
|---|
| 2026.06.01 | ₩9,289 | ₩9,650 | ₩9,142 | ₩9,650 | +3.88% | 5.3만 |
|---|
| 2026.05.29 | ₩9,303 | ₩9,463 | ₩8,955 | ₩9,423 | +1.29% | 7.1만 |
|---|
| 2026.05.28 | ₩9,236 | ₩9,436 | ₩9,049 | ₩9,316 | +0.87% | 7.1만 |
|---|
| 2026.05.27 | ₩8,982 | ₩9,316 | ₩8,942 | ₩9,262 | +3.13% | 13만 |
|---|
| 2026.05.26 | ₩8,741 | ₩9,022 | ₩8,741 | ₩8,942 | +2.29% | 7.8만 |
|---|
| 2026.05.22 | ₩9,383 | ₩9,490 | ₩8,955 | ₩9,035 | -3.70% | 5.6만 |
|---|
| 2026.05.21 | ₩8,995 | ₩9,530 | ₩8,394 | ₩9,316 | +3.57% | 12만 |
|---|
| 2026.05.20 | ₩8,995 | ₩9,089 | ₩8,701 | ₩9,035 | +0.45% | 8.2만 |
|---|
| 2026.05.19 | ₩8,781 | ₩9,142 | ₩8,648 | ₩9,022 | +2.74% | 19.5만 |
|---|
| 2026.05.18 | ₩8,715 | ₩9,062 | ₩8,608 | ₩8,888 | +1.99% | 7.6만 |
|---|
| 2026.05.15 | ₩8,501 | ₩8,862 | ₩8,434 | ₩8,821 | +3.77% | 6.7만 |
|---|
| 2026.05.14 | ₩8,367 | ₩8,755 | ₩8,180 | ₩8,608 | +2.88% | 4.8만 |
|---|
| 2026.05.13 | ₩8,420 | ₩8,541 | ₩8,167 | ₩8,407 | -0.16% | 4.7만 |
|---|
| 2026.05.12 | ₩8,848 | ₩9,035 | ₩8,314 | ₩8,514 | -3.78% | 4.4만 |
|---|
| 2026.05.11 | ₩9,156 | ₩9,156 | ₩8,741 | ₩8,808 | -3.80% | 5.4만 |
|---|
| 2026.05.08 | ₩8,795 | ₩9,182 | ₩8,648 | ₩9,182 | +4.41% | 4.1만 |
|---|
| 2026.05.07 | ₩7,725 | ₩8,835 | ₩7,725 | ₩8,728 | +12.98% | 10.1만 |
|---|
| 2026.05.06 | ₩8,300 | ₩8,340 | ₩8,046 | ₩8,140 | -1.93% | 5.1만 |
|---|
| 2026.05.05 | ₩8,314 | ₩8,367 | ₩8,019 | ₩8,300 | -0.16% | 4.4만 |
|---|
| 2026.05.04 | ₩8,474 | ₩8,755 | ₩8,193 | ₩8,314 | -1.89% | 5.2만 |
|---|
| 2026.05.01 | ₩8,407 | ₩8,608 | ₩8,207 | ₩8,474 | +0.79% | 7.1만 |
|---|
| 2026.04.30 | ₩8,367 | ₩8,608 | ₩8,086 | ₩8,407 | +0.48% | 5.5만 |
|---|
| 2026.04.29 | ₩8,300 | ₩8,487 | ₩8,153 | ₩8,434 | +1.61% | 7.3만 |
|---|
| 2026.04.28 | ₩8,073 | ₩8,367 | ₩8,019 | ₩8,327 | +3.15% | 8.8만 |
|---|
| 2026.04.27 | ₩8,100 | ₩8,327 | ₩7,806 | ₩8,033 | -0.83% | 10.9만 |
|---|
| 2026.04.24 | ₩7,913 | ₩8,220 | ₩7,525 | ₩8,100 | +2.36% | 6.1만 |
|---|
| 2026.04.23 | ₩8,314 | ₩8,314 | ₩7,859 | ₩7,966 | -4.18% | 5.6만 |
|---|
| 2026.04.22 | ₩8,380 | ₩8,621 | ₩8,273 | ₩8,327 | -0.64% | 10.1만 |
|---|
| 2026.04.21 | ₩8,167 | ₩8,634 | ₩8,046 | ₩8,407 | +2.95% | 9.8만 |
|---|
| 2026.04.20 | ₩8,086 | ₩8,394 | ₩8,019 | ₩8,153 | +0.83% | 9만 |
|---|
| 2026.04.17 | ₩8,086 | ₩8,514 | ₩8,060 | ₩8,167 | +0.99% | 10.2만 |
|---|
| 2026.04.16 | ₩7,859 | ₩8,153 | ₩7,859 | ₩8,073 | +2.72% | 9.1만 |
|---|
| 2026.04.15 | ₩7,645 | ₩8,006 | ₩7,632 | ₩7,899 | +3.32% | 8.6만 |
|---|
| 2026.04.14 | ₩7,445 | ₩7,766 | ₩7,284 | ₩7,645 | +2.69% | 11.8만 |
|---|
| 2026.04.13 | ₩6,696 | ₩7,338 | ₩6,696 | ₩7,324 | +9.38% | 13.1만 |
|---|
| 2026.04.10 | ₩6,790 | ₩6,817 | ₩6,523 | ₩6,750 | -0.59% | 9.6만 |
|---|
| 2026.04.09 | ₩7,017 | ₩7,017 | ₩6,696 | ₩6,790 | -3.24% | 7.9만 |
|---|
| 2026.04.08 | ₩7,458 | ₩7,565 | ₩7,071 | ₩7,111 | -4.66% | 8.3만 |
|---|
| 2026.04.07 | ₩7,418 | ₩7,512 | ₩7,177 | ₩7,271 | -1.98% | 11.2만 |
|---|
| 2026.04.06 | ₩7,271 | ₩7,578 | ₩7,177 | ₩7,498 | +3.13% | 7.5만 |
|---|
| 2026.04.02 | ₩7,164 | ₩7,418 | ₩7,057 | ₩7,324 | +2.24% | 9.2만 |
|---|
| 2026.04.01 | ₩7,525 | ₩7,525 | ₩7,204 | ₩7,204 | -4.26% | 8.6만 |
|---|
| 2026.03.31 | ₩7,699 | ₩7,779 | ₩7,498 | ₩7,565 | -1.74% | 8.6만 |
|---|
| 2026.03.30 | ₩7,619 | ₩7,672 | ₩7,485 | ₩7,578 | -0.53% | 8.6만 |
|---|
| 2026.03.27 | ₩7,699 | ₩7,779 | ₩7,552 | ₩7,552 | -1.91% | 11.5만 |
|---|
| 2026.03.26 | ₩7,645 | ₩7,953 | ₩7,645 | ₩7,806 | +2.10% | 8.7만 |
|---|
| 2026.03.25 | ₩7,766 | ₩7,859 | ₩7,471 | ₩7,739 | -0.34% | 10.2만 |
|---|
| 2026.03.24 | ₩7,913 | ₩7,913 | ₩7,525 | ₩7,685 | -2.87% | 13.4만 |
|---|
| 2026.03.23 | ₩8,019 | ₩8,193 | ₩7,913 | ₩7,993 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩7,979 | ₩7,993 | ₩7,672 | ₩7,966 | -0.17% | 21.7만 |
|---|
| 2026.03.19 | ₩8,086 | ₩8,287 | ₩7,859 | ₩8,046 | -0.50% | 21.1만 |
|---|
| 2026.03.18 | ₩8,180 | ₩8,340 | ₩7,979 | ₩8,207 | +0.33% | 10.6만 |
|---|
| 2026.03.17 | ₩8,354 | ₩8,581 | ₩8,233 | ₩8,247 | -1.28% | 10.4만 |
|---|
| 2026.03.16 | ₩7,979 | ₩8,354 | ₩7,926 | ₩8,354 | +4.69% | 24.7만 |
|---|
| 2026.03.13 | ₩8,354 | ₩8,514 | ₩7,752 | ₩7,979 | -4.48% | 20.1만 |
|---|
| 2026.03.12 | ₩8,273 | ₩8,608 | ₩8,220 | ₩8,327 | +0.65% | 13.9만 |
|---|
| 2026.03.11 | ₩8,461 | ₩8,554 | ₩8,247 | ₩8,394 | -0.79% | 11.7만 |
|---|
| 2026.03.10 | ₩8,233 | ₩8,715 | ₩8,073 | ₩8,474 | +2.92% | 13.8만 |
|---|
| 2026.03.09 | ₩8,567 | ₩8,581 | ₩8,126 | ₩8,420 | -1.72% | 10.7만 |
|---|
| 2026.03.06 | ₩8,273 | ₩8,661 | ₩8,153 | ₩8,634 | +4.36% | 9.2만 |
|---|
| 2026.03.05 | ₩8,287 | ₩8,501 | ₩8,019 | ₩8,461 | +2.10% | 18만 |
|---|
| 2026.03.04 | ₩8,287 | ₩8,968 | ₩8,126 | ₩8,327 | +0.48% | 23.4만 |
|---|
| 2026.03.03 | ₩7,832 | ₩8,354 | ₩7,498 | ₩8,273 | +5.63% | 12.5만 |
|---|
| 2026.03.02 | ₩7,792 | ₩8,153 | ₩7,779 | ₩8,019 | +2.92% | 10만 |
|---|
| 2026.02.27 | ₩7,993 | ₩8,033 | ₩7,766 | ₩7,993 | 0.00% | 14만 |
|---|
| 2026.02.26 | ₩7,431 | ₩8,167 | ₩7,431 | ₩8,126 | +9.35% | 20.1만 |
|---|
| 2026.02.25 | ₩7,365 | ₩7,498 | ₩7,271 | ₩7,431 | +0.91% | 12.8만 |
|---|
| 2026.02.24 | ₩7,351 | ₩7,592 | ₩6,857 | ₩7,378 | +0.36% | 17.1만 |
|---|
| 2026.02.23 | ₩8,220 | ₩8,367 | ₩7,378 | ₩7,391 | -10.08% | 19.9만 |
|---|
| 2026.02.20 | ₩7,859 | ₩8,354 | ₩7,739 | ₩8,207 | +4.42% | 31.7만 |
|---|
| 2026.02.19 | ₩7,619 | ₩7,913 | ₩7,538 | ₩7,859 | +3.16% | 15.7만 |
|---|
| 2026.02.18 | ₩7,485 | ₩7,766 | ₩7,365 | ₩7,712 | +3.04% | 27.4만 |
|---|
| 2026.02.17 | ₩7,498 | ₩7,619 | ₩7,097 | ₩7,498 | 0.00% | 48.7만 |
|---|
| 2026.02.13 | ₩6,616 | ₩7,752 | ₩6,563 | ₩7,498 | +13.33% | 60만 |
|---|
| 2026.02.12 | ₩8,768 | ₩8,915 | ₩8,287 | ₩8,300 | -5.34% | 23.9만 |
|---|
| 2026.02.11 | ₩9,383 | ₩9,383 | ₩8,314 | ₩8,768 | -6.55% | 15.2만 |
|---|
| 2026.02.10 | ₩9,463 | ₩9,891 | ₩9,209 | ₩9,316 | -1.55% | 16.4만 |
|---|
| 2026.02.09 | ₩9,677 | ₩9,730 | ₩9,262 | ₩9,423 | -2.62% | 14.2만 |
|---|
| 2026.02.06 | ₩9,757 | ₩9,917 | ₩9,369 | ₩9,717 | -0.41% | 9.9만 |
|---|
| 2026.02.05 | ₩9,503 | ₩9,837 | ₩9,450 | ₩9,730 | +2.39% | 9.9만 |
|---|
| 2026.02.04 | ₩9,623 | ₩9,757 | ₩9,249 | ₩9,650 | +0.28% | 23.6만 |
|---|
| 2026.02.03 | ₩10,813 | ₩10,813 | ₩9,222 | ₩9,557 | -11.62% | 12.8만 |
|---|
| 2026.02.02 | ₩10,880 | ₩11,241 | ₩10,853 | ₩10,866 | -0.12% | 4.6만 |
|---|
| 2026.01.30 | ₩10,666 | ₩10,853 | ₩10,639 | ₩10,840 | +1.63% | 7.1만 |
|---|
| 2026.01.29 | ₩10,506 | ₩10,773 | ₩10,332 | ₩10,612 | +1.02% | 7.2만 |
|---|
| 2026.01.28 | ₩10,586 | ₩10,706 | ₩10,399 | ₩10,479 | -1.01% | 8.9만 |
|---|
| 2026.01.27 | ₩10,746 | ₩10,759 | ₩10,439 | ₩10,532 | -1.99% | 9.4만 |
|---|
| 2026.01.26 | ₩10,693 | ₩10,826 | ₩10,653 | ₩10,800 | +1.00% | 5.5만 |
|---|
| 2026.01.23 | ₩10,759 | ₩10,800 | ₩10,519 | ₩10,693 | -0.62% | 6.2만 |
|---|
| 2026.01.22 | ₩10,840 | ₩11,120 | ₩10,706 | ₩10,759 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,599 | ₩10,906 | ₩10,599 | ₩10,786 | +1.77% | 4.9만 |
|---|
| 2026.01.20 | ₩10,746 | ₩10,813 | ₩10,586 | ₩10,586 | -1.49% | 11.2만 |
|---|
| 2026.01.16 | ₩11,134 | ₩11,254 | ₩10,893 | ₩10,893 | -2.16% | 6만 |
|---|
| 2026.01.15 | ₩11,134 | ₩11,481 | ₩10,947 | ₩11,134 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩10,973 | ₩11,294 | ₩10,973 | ₩11,107 | +1.22% | 7.1만 |
|---|
| 2026.01.13 | ₩10,947 | ₩10,987 | ₩10,866 | ₩10,933 | -0.12% | 6만 |
|---|
| 2026.01.12 | ₩10,960 | ₩11,281 | ₩10,813 | ₩10,960 | 0.00% | 5만 |
|---|
| 2026.01.09 | ₩11,107 | ₩11,201 | ₩10,893 | ₩10,933 | -1.56% | 4만 |
|---|
| 2026.01.08 | ₩10,906 | ₩11,254 | ₩10,800 | ₩11,120 | +1.96% | 10.3만 |
|---|
| 2026.01.07 | ₩10,853 | ₩10,920 | ₩10,679 | ₩10,906 | +0.49% | 9.6만 |
|---|
| 2026.01.06 | ₩10,800 | ₩10,987 | ₩10,706 | ₩10,893 | +0.87% | 8.3만 |
|---|
| 2026.01.05 | ₩10,853 | ₩11,160 | ₩10,506 | ₩10,893 | +0.37% | 12.9만 |
|---|
| 2026.01.02 | ₩10,826 | ₩10,920 | ₩10,599 | ₩10,893 | +0.62% | 15.9만 |
|---|
| 2025.12.31 | ₩10,292 | ₩10,920 | ₩10,091 | ₩10,853 | +5.45% | 16.8만 |
|---|
| 2025.12.30 | ₩9,984 | ₩10,332 | ₩9,917 | ₩10,225 | +2.41% | 15.4만 |
|---|
| 2025.12.29 | ₩9,623 | ₩10,024 | ₩9,623 | ₩9,998 | +3.89% | 9.2만 |
|---|
| 2025.12.26 | ₩9,717 | ₩9,851 | ₩9,530 | ₩9,690 | -0.28% | 13.2만 |
|---|
| 2025.12.24 | ₩9,450 | ₩9,663 | ₩9,396 | ₩9,637 | +1.98% | 6.8만 |
|---|
| 2025.12.23 | ₩9,557 | ₩9,597 | ₩9,316 | ₩9,476 | -0.84% | 7.4만 |
|---|
| 2025.12.22 | ₩9,904 | ₩10,118 | ₩9,557 | ₩9,557 | -3.51% | 8.4만 |
|---|
| 2025.12.19 | ₩9,864 | ₩9,958 | ₩9,770 | ₩9,904 | +0.41% | 20.4만 |
|---|
| 2025.12.18 | ₩9,797 | ₩9,917 | ₩9,744 | ₩9,837 | +0.41% | 7.2만 |
|---|
| 2025.12.17 | ₩9,650 | ₩9,770 | ₩9,583 | ₩9,690 | +0.42% | 6.3만 |
|---|
| 2025.12.16 | ₩9,543 | ₩9,677 | ₩9,369 | ₩9,650 | +1.12% | 8.1만 |
|---|
| 2025.12.15 | ₩9,637 | ₩9,931 | ₩9,423 | ₩9,597 | -0.42% | 5.2만 |
|---|
| 2025.12.12 | ₩9,704 | ₩9,784 | ₩9,463 | ₩9,530 | -1.79% | 7.1만 |
|---|
| 2025.12.11 | ₩9,503 | ₩9,690 | ₩9,503 | ₩9,650 | +1.55% | 5.1만 |
|---|
| 2025.12.10 | ₩9,222 | ₩9,623 | ₩9,222 | ₩9,516 | +3.19% | 10.3만 |
|---|
| 2025.12.09 | ₩9,049 | ₩9,329 | ₩8,955 | ₩9,262 | +2.36% | 7만 |
|---|
| 2025.12.08 | ₩8,928 | ₩9,062 | ₩8,821 | ₩9,035 | +1.20% | 11.3만 |
|---|
| 2025.12.05 | ₩9,142 | ₩9,236 | ₩8,835 | ₩8,862 | -3.07% | 9.1만 |
|---|
| 2025.12.04 | ₩9,503 | ₩9,503 | ₩9,089 | ₩9,115 | -4.08% | 8만 |
|---|
| 2025.12.03 | ₩9,383 | ₩9,650 | ₩9,289 | ₩9,476 | +1.00% | 6만 |
|---|
| 2025.12.02 | ₩9,650 | ₩9,864 | ₩9,276 | ₩9,289 | -3.74% | 7.5만 |
|---|
| 2025.12.01 | ₩9,410 | ₩10,024 | ₩9,329 | ₩9,757 | +3.69% | 28.8만 |
|---|
| 2025.11.28 | ₩9,543 | ₩9,704 | ₩9,516 | ₩9,610 | +0.70% | 4.4만 |
|---|
| 2025.11.26 | ₩9,490 | ₩9,637 | ₩9,303 | ₩9,516 | +0.28% | 10.7만 |
|---|
| 2025.11.25 | ₩9,289 | ₩9,824 | ₩9,276 | ₩9,583 | +3.17% | 10.4만 |
|---|
| 2025.11.24 | ₩9,450 | ₩9,650 | ₩9,262 | ₩9,303 | -1.56% | 9.5만 |
|---|
| 2025.11.21 | ₩8,848 | ₩9,637 | ₩8,848 | ₩9,516 | +7.55% | 10.6만 |
|---|
| 2025.11.20 | ₩9,369 | ₩9,463 | ₩8,848 | ₩8,875 | -5.28% | 9.5만 |
|---|
| 2025.11.19 | ₩9,623 | ₩9,623 | ₩8,968 | ₩9,236 | -4.03% | 13.2만 |
|---|
| 2025.11.18 | ₩9,744 | ₩9,824 | ₩9,490 | ₩9,583 | -1.65% | 10.9만 |
|---|
| 2025.11.17 | ₩10,131 | ₩10,532 | ₩9,744 | ₩9,744 | -3.83% | 11만 |
|---|
| 2025.11.14 | ₩10,452 | ₩10,506 | ₩10,158 | ₩10,185 | -2.56% | 8.2만 |
|---|
| 2025.11.13 | ₩10,612 | ₩10,719 | ₩10,452 | ₩10,465 | -1.39% | 10.1만 |
|---|
| 2025.11.12 | ₩10,412 | ₩10,800 | ₩10,372 | ₩10,626 | +2.05% | 12.4만 |
|---|
| 2025.11.11 | ₩10,198 | ₩10,519 | ₩10,118 | ₩10,425 | +2.23% | 7.8만 |
|---|
| 2025.11.10 | ₩10,051 | ₩10,292 | ₩10,024 | ₩10,145 | +0.93% | 11.4만 |
|---|
| 2025.11.07 | ₩10,024 | ₩10,305 | ₩9,877 | ₩10,051 | +0.27% | 13.7만 |
|---|
| 2025.11.06 | ₩10,425 | ₩10,479 | ₩9,864 | ₩10,051 | -3.59% | 15.3만 |
|---|
| 2025.11.05 | ₩10,238 | ₩10,452 | ₩10,064 | ₩10,439 | +1.96% | 13.4만 |
|---|
| 2025.11.04 | ₩10,118 | ₩10,492 | ₩9,757 | ₩10,131 | +0.13% | 14.8만 |
|---|
| 2025.11.03 | ₩9,516 | ₩10,479 | ₩9,516 | ₩10,265 | +7.87% | 17.8만 |
|---|
| 2025.10.31 | ₩10,853 | ₩11,281 | ₩9,450 | ₩9,530 | -12.19% | 33.1만 |
|---|
| 2025.10.30 | ₩11,187 | ₩11,294 | ₩10,826 | ₩10,947 | -2.15% | 11.3만 |
|---|
| 2025.10.29 | ₩11,789 | ₩11,829 | ₩11,067 | ₩11,160 | -5.33% | 19.2만 |
|---|
| 2025.10.28 | ₩11,882 | ₩12,016 | ₩11,762 | ₩11,842 | -0.34% | 12.7만 |
|---|
| 2025.10.27 | ₩12,444 | ₩12,550 | ₩11,896 | ₩11,896 | -4.40% | 9.8만 |
|---|
| 2025.10.24 | ₩12,497 | ₩12,524 | ₩12,363 | ₩12,444 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩12,671 | ₩12,751 | ₩12,270 | ₩12,390 | -2.22% | 12.7만 |
|---|
| 2025.10.22 | ₩12,256 | ₩12,631 | ₩12,203 | ₩12,604 | +2.84% | 9.9만 |
|---|
| 2025.10.21 | ₩11,762 | ₩12,484 | ₩11,642 | ₩12,230 | +3.98% | 17.8만 |
|---|
| 2025.10.20 | ₩11,561 | ₩11,896 | ₩11,428 | ₩11,789 | +1.97% | 8.6만 |
|---|
| 2025.10.17 | ₩11,495 | ₩11,655 | ₩11,401 | ₩11,521 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩11,495 | ₩11,855 | ₩11,374 | ₩11,521 | +0.23% | 12.6만 |
|---|
| 2025.10.15 | ₩11,842 | ₩11,896 | ₩11,414 | ₩11,548 | -2.48% | 11.5만 |
|---|
| 2025.10.14 | ₩11,414 | ₩11,882 | ₩11,361 | ₩11,842 | +3.75% | 8.1만 |
|---|
| 2025.10.13 | ₩11,668 | ₩11,762 | ₩11,481 | ₩11,535 | -1.15% | 11.8만 |
|---|
| 2025.10.10 | ₩12,002 | ₩12,096 | ₩11,495 | ₩11,602 | -3.34% | 7.5만 |
|---|