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 | ₩15,580 | ₩15,754 | ₩15,192 | ₩15,245 | -2.15% | 7.2만 |
| 2026.10.08 | ₩14,844 | ₩15,593 | ₩14,616 | ₩15,593 | +5.05% | 12.3만 |
| 2026.10.07 | ₩14,924 | ₩15,152 | ₩14,790 | ₩14,844 | -0.54% | 7.1만 |
| 2026.10.06 | ₩15,045 | ₩15,259 | ₩14,937 | ₩15,031 | -0.09% | 7.2만 |
| 2026.10.05 | ₩14,964 | ₩15,232 | ₩14,469 | ₩15,031 | +0.45% | 8.9만 |
| 2026.10.02 | ₩15,580 | ₩15,687 | ₩14,991 | ₩15,018 | -3.61% | 8.6만 |
| 2026.10.01 | ₩15,419 | ₩15,714 | ₩15,312 | ₩15,540 | +0.78% | 9.4만 |
| 2026.09.30 | ₩15,446 | ₩15,687 | ₩15,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,406 |
| -0.26% |
| 29.3만 |
| 2026.09.29 | ₩15,192 | ₩15,727 | ₩15,192 | ₩15,513 | +2.11% | 11.1만 |
|---|
| 2026.09.28 | ₩15,259 | ₩15,500 | ₩14,750 | ₩15,165 | -0.61% | 9.9만 |
|---|
| 2026.09.25 | ₩15,446 | ₩15,874 | ₩15,058 | ₩15,259 | -1.21% | 8.7만 |
|---|
| 2026.09.24 | ₩15,888 | ₩16,048 | ₩15,379 | ₩15,486 | -2.53% | 9.7만 |
|---|
| 2026.09.23 | ₩15,660 | ₩16,035 | ₩15,433 | ₩15,767 | +0.68% | 8.7만 |
|---|
| 2026.09.22 | ₩15,004 | ₩15,901 | ₩15,004 | ₩15,727 | +4.82% | 13.6만 |
|---|
| 2026.09.21 | ₩14,857 | ₩15,767 | ₩14,857 | ₩15,178 | +2.16% | 19.9만 |
|---|
| 2026.09.18 | ₩15,058 | ₩15,245 | ₩14,777 | ₩14,857 | -1.33% | 22.2만 |
|---|
| 2026.09.17 | ₩15,647 | ₩15,647 | ₩14,978 | ₩15,058 | -3.76% | 8.8만 |
|---|
| 2026.09.16 | ₩15,754 | ₩15,955 | ₩15,433 | ₩15,553 | -1.27% | 11만 |
|---|
| 2026.09.15 | ₩15,674 | ₩16,075 | ₩15,674 | ₩15,807 | +0.85% | 15.3만 |
|---|
| 2026.09.14 | ₩15,807 | ₩16,263 | ₩15,553 | ₩16,048 | +1.52% | 17.6만 |
|---|
| 2026.09.11 | ₩15,968 | ₩16,022 | ₩15,674 | ₩15,727 | -1.51% | 12.6만 |
|---|
| 2026.09.10 | ₩16,102 | ₩16,276 | ₩15,767 | ₩15,848 | -1.58% | 8.9만 |
|---|
| 2026.09.09 | ₩16,289 | ₩16,838 | ₩15,955 | ₩16,115 | -1.07% | 10.6만 |
|---|
| 2026.09.08 | ₩16,731 | ₩17,025 | ₩15,754 | ₩16,303 | -2.56% | 19.2만 |
|---|
| 2026.09.04 | ₩16,677 | ₩17,066 | ₩16,437 | ₩16,932 | +1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩16,396 | ₩16,825 | ₩16,396 | ₩16,704 | +1.88% | 7.2만 |
|---|
| 2026.09.02 | ₩16,303 | ₩16,905 | ₩16,129 | ₩16,329 | +0.16% | 11만 |
|---|
| 2026.09.01 | ₩16,329 | ₩16,758 | ₩16,249 | ₩16,370 | +0.25% | 7.9만 |
|---|
| 2026.08.31 | ₩16,530 | ₩16,691 | ₩16,356 | ₩16,463 | -0.40% | 9.1만 |
|---|
| 2026.08.28 | ₩16,303 | ₩16,905 | ₩16,303 | ₩16,570 | +1.64% | 9.1만 |
|---|
| 2026.08.27 | ₩15,647 | ₩16,530 | ₩15,647 | ₩16,343 | +4.45% | 10.9만 |
|---|
| 2026.08.26 | ₩16,062 | ₩16,289 | ₩15,660 | ₩15,660 | -2.50% | 7.3만 |
|---|
| 2026.08.25 | ₩15,955 | ₩16,329 | ₩15,848 | ₩16,102 | +0.92% | 9.1만 |
|---|
| 2026.08.24 | ₩15,687 | ₩16,102 | ₩15,660 | ₩16,035 | +2.22% | 6.8만 |
|---|
| 2026.08.21 | ₩15,633 | ₩16,022 | ₩15,473 | ₩15,767 | +0.86% | 7.1만 |
|---|
| 2026.08.20 | ₩15,687 | ₩16,048 | ₩15,513 | ₩15,620 | -0.43% | 6.6만 |
|---|
| 2026.08.19 | ₩15,178 | ₩16,048 | ₩15,178 | ₩15,741 | +3.70% | 8.7만 |
|---|
| 2026.08.18 | ₩14,937 | ₩15,312 | ₩14,777 | ₩15,138 | +1.34% | 5.6만 |
|---|
| 2026.08.17 | ₩15,071 | ₩15,245 | ₩14,924 | ₩14,924 | -0.98% | 7.2만 |
|---|
| 2026.08.14 | ₩15,781 | ₩15,781 | ₩15,232 | ₩15,232 | -3.48% | 6.4만 |
|---|
| 2026.08.13 | ₩15,433 | ₩15,874 | ₩15,393 | ₩15,781 | +2.25% | 12.7만 |
|---|
| 2026.08.12 | ₩15,834 | ₩15,995 | ₩15,165 | ₩15,433 | -2.54% | 10.3만 |
|---|
| 2026.08.11 | ₩15,500 | ₩15,968 | ₩15,004 | ₩15,834 | +2.16% | 13.2만 |
|---|
| 2026.08.10 | ₩15,540 | ₩15,995 | ₩15,339 | ₩15,553 | +0.09% | 12.4만 |
|---|
| 2026.08.07 | ₩16,008 | ₩16,062 | ₩15,526 | ₩15,714 | -1.84% | 12.9만 |
|---|
| 2026.08.06 | ₩15,714 | ₩16,102 | ₩15,419 | ₩16,048 | +2.13% | 17.1만 |
|---|
| 2026.08.05 | ₩15,714 | ₩15,955 | ₩15,071 | ₩15,567 | -0.94% | 14.1만 |
|---|
| 2026.08.04 | ₩15,085 | ₩15,928 | ₩14,589 | ₩15,700 | +4.08% | 12.1만 |
|---|
| 2026.08.03 | ₩15,727 | ₩16,503 | ₩15,192 | ₩15,205 | -3.32% | 19.3만 |
|---|
| 2026.07.31 | ₩14,054 | ₩15,727 | ₩13,304 | ₩15,393 | +9.52% | 23.4만 |
|---|
| 2026.07.30 | ₩13,733 | ₩13,826 | ₩12,983 | ₩13,037 | -5.07% | 10.9만 |
|---|
| 2026.07.29 | ₩13,760 | ₩13,987 | ₩13,385 | ₩13,733 | -0.19% | 9.4만 |
|---|
| 2026.07.28 | ₩12,729 | ₩13,867 | ₩12,729 | ₩13,800 | +8.41% | 11만 |
|---|
| 2026.07.27 | ₩12,046 | ₩12,916 | ₩12,006 | ₩12,729 | +5.67% | 9.8만 |
|---|
| 2026.07.24 | ₩11,886 | ₩12,194 | ₩11,698 | ₩11,872 | -0.11% | 9만 |
|---|
| 2026.07.23 | ₩12,020 | ₩12,341 | ₩11,672 | ₩11,846 | -1.45% | 13.6만 |
|---|
| 2026.07.22 | ₩12,247 | ₩12,448 | ₩11,926 | ₩12,033 | -1.75% | 12.5만 |
|---|
| 2026.07.21 | ₩13,345 | ₩13,358 | ₩11,899 | ₩12,207 | -8.53% | 15.7만 |
|---|
| 2026.07.20 | ₩13,813 | ₩13,920 | ₩13,291 | ₩13,345 | -3.39% | 11만 |
|---|
| 2026.07.17 | ₩14,027 | ₩14,148 | ₩13,452 | ₩13,813 | -1.53% | 7.4만 |
|---|
| 2026.07.16 | ₩13,773 | ₩15,165 | ₩13,773 | ₩14,027 | +1.85% | 17.5만 |
|---|
| 2026.07.15 | ₩13,813 | ₩14,188 | ₩13,666 | ₩13,934 | +0.87% | 14.8만 |
|---|
| 2026.07.14 | ₩13,532 | ₩13,974 | ₩13,304 | ₩13,800 | +1.98% | 15.4만 |
|---|
| 2026.07.13 | ₩13,465 | ₩14,081 | ₩13,264 | ₩13,639 | +1.29% | 29.5만 |
|---|
| 2026.07.10 | ₩13,090 | ₩13,385 | ₩12,970 | ₩13,385 | +2.25% | 7.1만 |
|---|
| 2026.07.09 | ₩12,742 | ₩13,090 | ₩12,542 | ₩12,970 | +1.79% | 9.6만 |
|---|
| 2026.07.08 | ₩12,796 | ₩12,943 | ₩12,448 | ₩12,863 | +0.52% | 10만 |
|---|
| 2026.07.07 | ₩12,742 | ₩13,157 | ₩12,220 | ₩12,930 | +1.47% | 27.8만 |
|---|
| 2026.07.06 | ₩12,394 | ₩13,318 | ₩12,341 | ₩12,890 | +4.00% | 9.3만 |
|---|
| 2026.07.02 | ₩12,260 | ₩12,849 | ₩12,260 | ₩12,649 | +3.17% | 10.3만 |
|---|
| 2026.07.01 | ₩11,377 | ₩12,542 | ₩11,377 | ₩12,301 | +8.12% | 14.4만 |
|---|
| 2026.06.30 | ₩11,150 | ₩11,350 | ₩11,056 | ₩11,257 | +0.96% | 13.8만 |
|---|
| 2026.06.29 | ₩10,507 | ₩11,685 | ₩10,253 | ₩11,270 | +7.26% | 29.1만 |
|---|
| 2026.06.26 | ₩9,691 | ₩10,641 | ₩9,691 | ₩10,454 | +7.87% | 146.7만 |
|---|
| 2026.06.25 | ₩10,694 | ₩10,828 | ₩9,650 | ₩9,691 | -9.39% | 19.9만 |
|---|
| 2026.06.24 | ₩9,704 | ₩10,694 | ₩9,302 | ₩10,668 | +9.93% | 16.5만 |
|---|
| 2026.06.23 | ₩9,517 | ₩10,052 | ₩9,021 | ₩9,838 | +3.38% | 17.2만 |
|---|
| 2026.06.22 | ₩9,008 | ₩9,624 | ₩8,888 | ₩9,517 | +5.65% | 9.7만 |
|---|
| 2026.06.18 | ₩8,834 | ₩9,088 | ₩8,673 | ₩8,968 | +1.52% | 17.9만 |
|---|
| 2026.06.17 | ₩9,209 | ₩9,369 | ₩8,780 | ₩8,928 | -3.05% | 14.7만 |
|---|
| 2026.06.16 | ₩9,021 | ₩9,209 | ₩8,888 | ₩9,209 | +2.08% | 6.1만 |
|---|
| 2026.06.15 | ₩9,343 | ₩9,436 | ₩8,780 | ₩8,995 | -3.72% | 10.9만 |
|---|
| 2026.06.12 | ₩9,088 | ₩9,476 | ₩8,954 | ₩9,356 | +2.95% | 5.9만 |
|---|
| 2026.06.11 | ₩9,008 | ₩9,209 | ₩8,807 | ₩9,088 | +0.89% | 4.5만 |
|---|
| 2026.06.10 | ₩9,195 | ₩9,463 | ₩8,888 | ₩9,008 | -2.04% | 8.2만 |
|---|
| 2026.06.09 | ₩9,008 | ₩9,410 | ₩8,861 | ₩9,155 | +1.63% | 8.3만 |
|---|
| 2026.06.08 | ₩9,262 | ₩9,530 | ₩9,142 | ₩9,142 | -1.30% | 5.9만 |
|---|
| 2026.06.05 | ₩9,436 | ₩9,543 | ₩9,343 | ₩9,369 | -0.71% | 4.5만 |
|---|
| 2026.06.04 | ₩9,356 | ₩9,972 | ₩8,941 | ₩9,476 | +1.29% | 6.9만 |
|---|
| 2026.06.03 | ₩9,423 | ₩9,423 | ₩8,981 | ₩9,249 | -1.85% | 5.4만 |
|---|
| 2026.06.02 | ₩9,637 | ₩9,691 | ₩9,289 | ₩9,423 | -2.22% | 4.4만 |
|---|
| 2026.06.01 | ₩9,302 | ₩9,664 | ₩9,155 | ₩9,664 | +3.88% | 5.3만 |
|---|
| 2026.05.29 | ₩9,316 | ₩9,476 | ₩8,968 | ₩9,436 | +1.29% | 7.1만 |
|---|
| 2026.05.28 | ₩9,249 | ₩9,450 | ₩9,062 | ₩9,329 | +0.87% | 7.1만 |
|---|
| 2026.05.27 | ₩8,995 | ₩9,329 | ₩8,954 | ₩9,276 | +3.13% | 13만 |
|---|
| 2026.05.26 | ₩8,754 | ₩9,035 | ₩8,754 | ₩8,954 | +2.29% | 7.8만 |
|---|
| 2026.05.22 | ₩9,396 | ₩9,503 | ₩8,968 | ₩9,048 | -3.70% | 5.6만 |
|---|
| 2026.05.21 | ₩9,008 | ₩9,543 | ₩8,406 | ₩9,329 | +3.57% | 12만 |
|---|
| 2026.05.20 | ₩9,008 | ₩9,102 | ₩8,714 | ₩9,048 | +0.45% | 8.2만 |
|---|
| 2026.05.19 | ₩8,794 | ₩9,155 | ₩8,660 | ₩9,035 | +2.74% | 19.5만 |
|---|
| 2026.05.18 | ₩8,727 | ₩9,075 | ₩8,620 | ₩8,901 | +1.99% | 7.6만 |
|---|
| 2026.05.15 | ₩8,513 | ₩8,874 | ₩8,446 | ₩8,834 | +3.77% | 6.7만 |
|---|
| 2026.05.14 | ₩8,379 | ₩8,767 | ₩8,191 | ₩8,620 | +2.88% | 4.8만 |
|---|
| 2026.05.13 | ₩8,432 | ₩8,553 | ₩8,178 | ₩8,419 | -0.16% | 4.7만 |
|---|
| 2026.05.12 | ₩8,861 | ₩9,048 | ₩8,325 | ₩8,526 | -3.78% | 4.4만 |
|---|
| 2026.05.11 | ₩9,169 | ₩9,169 | ₩8,754 | ₩8,821 | -3.80% | 5.4만 |
|---|
| 2026.05.08 | ₩8,807 | ₩9,195 | ₩8,660 | ₩9,195 | +4.41% | 4.1만 |
|---|
| 2026.05.07 | ₩7,736 | ₩8,847 | ₩7,736 | ₩8,740 | +12.98% | 10.1만 |
|---|
| 2026.05.06 | ₩8,312 | ₩8,352 | ₩8,058 | ₩8,151 | -1.93% | 5.1만 |
|---|
| 2026.05.05 | ₩8,325 | ₩8,379 | ₩8,031 | ₩8,312 | -0.16% | 4.4만 |
|---|
| 2026.05.04 | ₩8,486 | ₩8,767 | ₩8,205 | ₩8,325 | -1.89% | 5.2만 |
|---|
| 2026.05.01 | ₩8,419 | ₩8,620 | ₩8,218 | ₩8,486 | +0.79% | 7.1만 |
|---|
| 2026.04.30 | ₩8,379 | ₩8,620 | ₩8,098 | ₩8,419 | +0.48% | 5.5만 |
|---|
| 2026.04.29 | ₩8,312 | ₩8,499 | ₩8,165 | ₩8,446 | +1.61% | 7.3만 |
|---|
| 2026.04.28 | ₩8,084 | ₩8,379 | ₩8,031 | ₩8,339 | +3.15% | 8.8만 |
|---|
| 2026.04.27 | ₩8,111 | ₩8,339 | ₩7,817 | ₩8,044 | -0.83% | 10.9만 |
|---|
| 2026.04.24 | ₩7,924 | ₩8,232 | ₩7,536 | ₩8,111 | +2.36% | 6.1만 |
|---|
| 2026.04.23 | ₩8,325 | ₩8,325 | ₩7,870 | ₩7,977 | -4.18% | 5.6만 |
|---|
| 2026.04.22 | ₩8,392 | ₩8,633 | ₩8,285 | ₩8,339 | -0.64% | 10.1만 |
|---|
| 2026.04.21 | ₩8,178 | ₩8,647 | ₩8,058 | ₩8,419 | +2.95% | 9.8만 |
|---|
| 2026.04.20 | ₩8,098 | ₩8,406 | ₩8,031 | ₩8,165 | +0.83% | 9만 |
|---|
| 2026.04.17 | ₩8,098 | ₩8,526 | ₩8,071 | ₩8,178 | +0.99% | 10.2만 |
|---|
| 2026.04.16 | ₩7,870 | ₩8,165 | ₩7,870 | ₩8,084 | +2.72% | 9.1만 |
|---|
| 2026.04.15 | ₩7,656 | ₩8,017 | ₩7,643 | ₩7,910 | +3.32% | 8.6만 |
|---|
| 2026.04.14 | ₩7,455 | ₩7,777 | ₩7,295 | ₩7,656 | +2.69% | 11.8만 |
|---|
| 2026.04.13 | ₩6,706 | ₩7,348 | ₩6,706 | ₩7,335 | +9.38% | 13.1만 |
|---|
| 2026.04.10 | ₩6,799 | ₩6,826 | ₩6,532 | ₩6,759 | -0.59% | 9.6만 |
|---|
| 2026.04.09 | ₩7,027 | ₩7,027 | ₩6,706 | ₩6,799 | -3.24% | 7.9만 |
|---|
| 2026.04.08 | ₩7,469 | ₩7,576 | ₩7,081 | ₩7,121 | -4.66% | 8.3만 |
|---|
| 2026.04.07 | ₩7,429 | ₩7,522 | ₩7,188 | ₩7,281 | -1.98% | 11.2만 |
|---|
| 2026.04.06 | ₩7,281 | ₩7,589 | ₩7,188 | ₩7,509 | +3.13% | 7.5만 |
|---|
| 2026.04.02 | ₩7,174 | ₩7,429 | ₩7,067 | ₩7,335 | +2.24% | 9.2만 |
|---|
| 2026.04.01 | ₩7,536 | ₩7,536 | ₩7,214 | ₩7,214 | -4.26% | 8.6만 |
|---|
| 2026.03.31 | ₩7,710 | ₩7,790 | ₩7,509 | ₩7,576 | -1.74% | 8.6만 |
|---|
| 2026.03.30 | ₩7,629 | ₩7,683 | ₩7,495 | ₩7,589 | -0.53% | 8.6만 |
|---|
| 2026.03.27 | ₩7,710 | ₩7,790 | ₩7,562 | ₩7,562 | -1.91% | 11.5만 |
|---|
| 2026.03.26 | ₩7,656 | ₩7,964 | ₩7,656 | ₩7,817 | +2.10% | 8.7만 |
|---|
| 2026.03.25 | ₩7,777 | ₩7,870 | ₩7,482 | ₩7,750 | -0.34% | 10.2만 |
|---|
| 2026.03.24 | ₩7,924 | ₩7,924 | ₩7,536 | ₩7,696 | -2.87% | 13.4만 |
|---|
| 2026.03.23 | ₩8,031 | ₩8,205 | ₩7,924 | ₩8,004 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩7,991 | ₩8,004 | ₩7,683 | ₩7,977 | -0.17% | 21.7만 |
|---|
| 2026.03.19 | ₩8,098 | ₩8,299 | ₩7,870 | ₩8,058 | -0.50% | 21.1만 |
|---|
| 2026.03.18 | ₩8,191 | ₩8,352 | ₩7,991 | ₩8,218 | +0.33% | 10.6만 |
|---|
| 2026.03.17 | ₩8,366 | ₩8,593 | ₩8,245 | ₩8,258 | -1.28% | 10.4만 |
|---|
| 2026.03.16 | ₩7,991 | ₩8,366 | ₩7,937 | ₩8,366 | +4.69% | 24.7만 |
|---|
| 2026.03.13 | ₩8,366 | ₩8,526 | ₩7,763 | ₩7,991 | -4.48% | 20.1만 |
|---|
| 2026.03.12 | ₩8,285 | ₩8,620 | ₩8,232 | ₩8,339 | +0.65% | 13.9만 |
|---|
| 2026.03.11 | ₩8,473 | ₩8,566 | ₩8,258 | ₩8,406 | -0.79% | 11.7만 |
|---|
| 2026.03.10 | ₩8,245 | ₩8,727 | ₩8,084 | ₩8,486 | +2.92% | 13.8만 |
|---|
| 2026.03.09 | ₩8,580 | ₩8,593 | ₩8,138 | ₩8,432 | -1.72% | 10.7만 |
|---|
| 2026.03.06 | ₩8,285 | ₩8,673 | ₩8,165 | ₩8,647 | +4.36% | 9.2만 |
|---|
| 2026.03.05 | ₩8,299 | ₩8,513 | ₩8,031 | ₩8,473 | +2.10% | 18만 |
|---|
| 2026.03.04 | ₩8,299 | ₩8,981 | ₩8,138 | ₩8,339 | +0.48% | 23.4만 |
|---|
| 2026.03.03 | ₩7,843 | ₩8,366 | ₩7,509 | ₩8,285 | +5.63% | 12.5만 |
|---|
| 2026.03.02 | ₩7,803 | ₩8,165 | ₩7,790 | ₩8,031 | +2.92% | 10만 |
|---|
| 2026.02.27 | ₩8,004 | ₩8,044 | ₩7,777 | ₩8,004 | 0.00% | 14만 |
|---|
| 2026.02.26 | ₩7,442 | ₩8,178 | ₩7,442 | ₩8,138 | +9.35% | 20.1만 |
|---|
| 2026.02.25 | ₩7,375 | ₩7,509 | ₩7,281 | ₩7,442 | +0.91% | 12.8만 |
|---|
| 2026.02.24 | ₩7,362 | ₩7,603 | ₩6,866 | ₩7,388 | +0.36% | 17.1만 |
|---|
| 2026.02.23 | ₩8,232 | ₩8,379 | ₩7,388 | ₩7,402 | -10.08% | 19.9만 |
|---|
| 2026.02.20 | ₩7,870 | ₩8,366 | ₩7,750 | ₩8,218 | +4.42% | 31.7만 |
|---|
| 2026.02.19 | ₩7,629 | ₩7,924 | ₩7,549 | ₩7,870 | +3.16% | 15.7만 |
|---|
| 2026.02.18 | ₩7,495 | ₩7,777 | ₩7,375 | ₩7,723 | +3.04% | 27.4만 |
|---|
| 2026.02.17 | ₩7,509 | ₩7,629 | ₩7,107 | ₩7,509 | 0.00% | 48.7만 |
|---|
| 2026.02.13 | ₩6,625 | ₩7,763 | ₩6,572 | ₩7,509 | +13.33% | 60만 |
|---|
| 2026.02.12 | ₩8,780 | ₩8,928 | ₩8,299 | ₩8,312 | -5.34% | 23.9만 |
|---|
| 2026.02.11 | ₩9,396 | ₩9,396 | ₩8,325 | ₩8,780 | -6.55% | 15.2만 |
|---|
| 2026.02.10 | ₩9,476 | ₩9,905 | ₩9,222 | ₩9,329 | -1.55% | 16.4만 |
|---|
| 2026.02.09 | ₩9,691 | ₩9,744 | ₩9,276 | ₩9,436 | -2.62% | 14.2만 |
|---|
| 2026.02.06 | ₩9,771 | ₩9,932 | ₩9,383 | ₩9,731 | -0.41% | 9.9만 |
|---|
| 2026.02.05 | ₩9,517 | ₩9,851 | ₩9,463 | ₩9,744 | +2.39% | 9.9만 |
|---|
| 2026.02.04 | ₩9,637 | ₩9,771 | ₩9,262 | ₩9,664 | +0.28% | 23.6만 |
|---|
| 2026.02.03 | ₩10,828 | ₩10,828 | ₩9,236 | ₩9,570 | -11.62% | 12.8만 |
|---|
| 2026.02.02 | ₩10,895 | ₩11,257 | ₩10,868 | ₩10,882 | -0.12% | 4.6만 |
|---|
| 2026.01.30 | ₩10,681 | ₩10,868 | ₩10,654 | ₩10,855 | +1.63% | 7.1만 |
|---|
| 2026.01.29 | ₩10,520 | ₩10,788 | ₩10,346 | ₩10,628 | +1.02% | 7.2만 |
|---|
| 2026.01.28 | ₩10,601 | ₩10,721 | ₩10,413 | ₩10,494 | -1.01% | 8.9만 |
|---|
| 2026.01.27 | ₩10,761 | ₩10,775 | ₩10,454 | ₩10,547 | -1.99% | 9.4만 |
|---|
| 2026.01.26 | ₩10,708 | ₩10,842 | ₩10,668 | ₩10,815 | +1.00% | 5.5만 |
|---|
| 2026.01.23 | ₩10,775 | ₩10,815 | ₩10,534 | ₩10,708 | -0.62% | 6.2만 |
|---|
| 2026.01.22 | ₩10,855 | ₩11,136 | ₩10,721 | ₩10,775 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,614 | ₩10,922 | ₩10,614 | ₩10,802 | +1.77% | 4.9만 |
|---|
| 2026.01.20 | ₩10,761 | ₩10,828 | ₩10,601 | ₩10,601 | -1.49% | 11.2만 |
|---|
| 2026.01.16 | ₩11,150 | ₩11,270 | ₩10,909 | ₩10,909 | -2.16% | 6만 |
|---|
| 2026.01.15 | ₩11,150 | ₩11,498 | ₩10,962 | ₩11,150 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩10,989 | ₩11,310 | ₩10,989 | ₩11,123 | +1.22% | 7.1만 |
|---|
| 2026.01.13 | ₩10,962 | ₩11,002 | ₩10,882 | ₩10,949 | -0.12% | 6만 |
|---|
| 2026.01.12 | ₩10,976 | ₩11,297 | ₩10,828 | ₩10,976 | 0.00% | 5만 |
|---|
| 2026.01.09 | ₩11,123 | ₩11,216 | ₩10,909 | ₩10,949 | -1.56% | 4만 |
|---|
| 2026.01.08 | ₩10,922 | ₩11,270 | ₩10,815 | ₩11,136 | +1.96% | 10.3만 |
|---|
| 2026.01.07 | ₩10,868 | ₩10,935 | ₩10,694 | ₩10,922 | +0.49% | 9.6만 |
|---|
| 2026.01.06 | ₩10,815 | ₩11,002 | ₩10,721 | ₩10,909 | +0.87% | 8.3만 |
|---|
| 2026.01.05 | ₩10,868 | ₩11,176 | ₩10,520 | ₩10,909 | +0.37% | 12.9만 |
|---|
| 2026.01.02 | ₩10,842 | ₩10,935 | ₩10,614 | ₩10,909 | +0.62% | 15.9만 |
|---|
| 2025.12.31 | ₩10,306 | ₩10,935 | ₩10,106 | ₩10,868 | +5.45% | 16.8만 |
|---|
| 2025.12.30 | ₩9,998 | ₩10,346 | ₩9,932 | ₩10,239 | +2.41% | 15.4만 |
|---|
| 2025.12.29 | ₩9,637 | ₩10,039 | ₩9,637 | ₩10,012 | +3.89% | 9.2만 |
|---|
| 2025.12.26 | ₩9,731 | ₩9,865 | ₩9,543 | ₩9,704 | -0.28% | 13.2만 |
|---|
| 2025.12.24 | ₩9,463 | ₩9,677 | ₩9,410 | ₩9,650 | +1.98% | 6.8만 |
|---|
| 2025.12.23 | ₩9,570 | ₩9,610 | ₩9,329 | ₩9,490 | -0.84% | 7.4만 |
|---|
| 2025.12.22 | ₩9,918 | ₩10,132 | ₩9,570 | ₩9,570 | -3.51% | 8.4만 |
|---|
| 2025.12.19 | ₩9,878 | ₩9,972 | ₩9,784 | ₩9,918 | +0.41% | 20.4만 |
|---|
| 2025.12.18 | ₩9,811 | ₩9,932 | ₩9,758 | ₩9,851 | +0.41% | 7.2만 |
|---|
| 2025.12.17 | ₩9,664 | ₩9,784 | ₩9,597 | ₩9,704 | +0.42% | 6.3만 |
|---|
| 2025.12.16 | ₩9,557 | ₩9,691 | ₩9,383 | ₩9,664 | +1.12% | 8.1만 |
|---|
| 2025.12.15 | ₩9,650 | ₩9,945 | ₩9,436 | ₩9,610 | -0.42% | 5.2만 |
|---|
| 2025.12.12 | ₩9,717 | ₩9,798 | ₩9,476 | ₩9,543 | -1.79% | 7.1만 |
|---|
| 2025.12.11 | ₩9,517 | ₩9,704 | ₩9,517 | ₩9,664 | +1.55% | 5.1만 |
|---|
| 2025.12.10 | ₩9,236 | ₩9,637 | ₩9,236 | ₩9,530 | +3.19% | 10.3만 |
|---|
| 2025.12.09 | ₩9,062 | ₩9,343 | ₩8,968 | ₩9,276 | +2.36% | 7만 |
|---|
| 2025.12.08 | ₩8,941 | ₩9,075 | ₩8,834 | ₩9,048 | +1.20% | 11.3만 |
|---|
| 2025.12.05 | ₩9,155 | ₩9,249 | ₩8,847 | ₩8,874 | -3.07% | 9.1만 |
|---|
| 2025.12.04 | ₩9,517 | ₩9,517 | ₩9,102 | ₩9,128 | -4.08% | 8만 |
|---|
| 2025.12.03 | ₩9,396 | ₩9,664 | ₩9,302 | ₩9,490 | +1.00% | 6만 |
|---|
| 2025.12.02 | ₩9,664 | ₩9,878 | ₩9,289 | ₩9,302 | -3.74% | 7.5만 |
|---|
| 2025.12.01 | ₩9,423 | ₩10,039 | ₩9,343 | ₩9,771 | +3.69% | 28.8만 |
|---|
| 2025.11.28 | ₩9,557 | ₩9,717 | ₩9,530 | ₩9,624 | +0.70% | 4.4만 |
|---|
| 2025.11.26 | ₩9,503 | ₩9,650 | ₩9,316 | ₩9,530 | +0.28% | 10.7만 |
|---|
| 2025.11.25 | ₩9,302 | ₩9,838 | ₩9,289 | ₩9,597 | +3.17% | 10.4만 |
|---|
| 2025.11.24 | ₩9,463 | ₩9,664 | ₩9,276 | ₩9,316 | -1.56% | 9.5만 |
|---|
| 2025.11.21 | ₩8,861 | ₩9,650 | ₩8,861 | ₩9,530 | +7.55% | 10.6만 |
|---|
| 2025.11.20 | ₩9,383 | ₩9,476 | ₩8,861 | ₩8,888 | -5.28% | 9.5만 |
|---|
| 2025.11.19 | ₩9,637 | ₩9,637 | ₩8,981 | ₩9,249 | -4.03% | 13.2만 |
|---|
| 2025.11.18 | ₩9,758 | ₩9,838 | ₩9,503 | ₩9,597 | -1.65% | 10.9만 |
|---|
| 2025.11.17 | ₩10,146 | ₩10,547 | ₩9,758 | ₩9,758 | -3.83% | 11만 |
|---|
| 2025.11.14 | ₩10,467 | ₩10,520 | ₩10,172 | ₩10,199 | -2.56% | 8.2만 |
|---|
| 2025.11.13 | ₩10,628 | ₩10,735 | ₩10,467 | ₩10,480 | -1.39% | 10.1만 |
|---|
| 2025.11.12 | ₩10,427 | ₩10,815 | ₩10,387 | ₩10,641 | +2.05% | 12.4만 |
|---|
| 2025.11.11 | ₩10,213 | ₩10,534 | ₩10,132 | ₩10,440 | +2.23% | 7.8만 |
|---|
| 2025.11.10 | ₩10,065 | ₩10,306 | ₩10,039 | ₩10,159 | +0.93% | 11.4만 |
|---|
| 2025.11.07 | ₩10,039 | ₩10,320 | ₩9,891 | ₩10,065 | +0.27% | 13.7만 |
|---|
| 2025.11.06 | ₩10,440 | ₩10,494 | ₩9,878 | ₩10,065 | -3.59% | 15.3만 |
|---|
| 2025.11.05 | ₩10,253 | ₩10,467 | ₩10,079 | ₩10,454 | +1.96% | 13.4만 |
|---|
| 2025.11.04 | ₩10,132 | ₩10,507 | ₩9,771 | ₩10,146 | +0.13% | 14.8만 |
|---|
| 2025.11.03 | ₩9,530 | ₩10,494 | ₩9,530 | ₩10,280 | +7.87% | 17.8만 |
|---|
| 2025.10.31 | ₩10,868 | ₩11,297 | ₩9,463 | ₩9,543 | -12.19% | 33.1만 |
|---|
| 2025.10.30 | ₩11,203 | ₩11,310 | ₩10,842 | ₩10,962 | -2.15% | 11.3만 |
|---|
| 2025.10.29 | ₩11,805 | ₩11,846 | ₩11,083 | ₩11,176 | -5.33% | 19.2만 |
|---|
| 2025.10.28 | ₩11,899 | ₩12,033 | ₩11,779 | ₩11,859 | -0.34% | 12.7만 |
|---|
| 2025.10.27 | ₩12,461 | ₩12,568 | ₩11,912 | ₩11,912 | -4.40% | 9.8만 |
|---|
| 2025.10.24 | ₩12,515 | ₩12,542 | ₩12,381 | ₩12,461 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩12,689 | ₩12,769 | ₩12,287 | ₩12,408 | -2.22% | 12.7만 |
|---|
| 2025.10.22 | ₩12,274 | ₩12,649 | ₩12,220 | ₩12,622 | +2.84% | 9.9만 |
|---|
| 2025.10.21 | ₩11,779 | ₩12,501 | ₩11,658 | ₩12,247 | +3.98% | 17.8만 |
|---|
| 2025.10.20 | ₩11,578 | ₩11,912 | ₩11,444 | ₩11,805 | +1.97% | 8.6만 |
|---|
| 2025.10.17 | ₩11,511 | ₩11,672 | ₩11,417 | ₩11,538 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩11,511 | ₩11,872 | ₩11,390 | ₩11,538 | +0.23% | 12.6만 |
|---|
| 2025.10.15 | ₩11,859 | ₩11,912 | ₩11,431 | ₩11,564 | -2.48% | 11.5만 |
|---|
| 2025.10.14 | ₩11,431 | ₩11,899 | ₩11,377 | ₩11,859 | +3.75% | 8.1만 |
|---|
| 2025.10.13 | ₩11,685 | ₩11,779 | ₩11,498 | ₩11,551 | -1.15% | 11.8만 |
|---|
| 2025.10.10 | ₩12,020 | ₩12,113 | ₩11,511 | ₩11,618 | -3.34% | 7.5만 |
|---|