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 | ₩15,529 | ₩15,702 | ₩15,142 | ₩15,195 | -2.15% | 7.2만 |
| 2026.10.08 | ₩14,795 | ₩15,542 | ₩14,568 | ₩15,542 | +5.05% | 12.3만 |
| 2026.10.07 | ₩14,875 | ₩15,102 | ₩14,742 | ₩14,795 | -0.54% | 7.1만 |
| 2026.10.06 | ₩14,995 | ₩15,209 | ₩14,888 | ₩14,982 | -0.09% | 7.2만 |
| 2026.10.05 | ₩14,915 | ₩15,182 | ₩14,421 | ₩14,982 | +0.45% | 8.9만 |
| 2026.10.02 | ₩15,529 | ₩15,635 | ₩14,942 | ₩14,968 | -3.61% | 8.6만 |
| 2026.10.01 | ₩15,369 | ₩15,662 | ₩15,262 | ₩15,489 | +0.78% | 9.4만 |
| 2026.09.30 | ₩15,395 | ₩15,635 | ₩15,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,355 |
| -0.26% |
| 29.3만 |
| 2026.09.29 | ₩15,142 | ₩15,675 | ₩15,142 | ₩15,462 | +2.11% | 11.1만 |
|---|
| 2026.09.28 | ₩15,209 | ₩15,449 | ₩14,702 | ₩15,115 | -0.61% | 9.9만 |
|---|
| 2026.09.25 | ₩15,395 | ₩15,822 | ₩15,008 | ₩15,209 | -1.21% | 8.7만 |
|---|
| 2026.09.24 | ₩15,836 | ₩15,996 | ₩15,329 | ₩15,435 | -2.53% | 9.7만 |
|---|
| 2026.09.23 | ₩15,609 | ₩15,982 | ₩15,382 | ₩15,715 | +0.68% | 8.7만 |
|---|
| 2026.09.22 | ₩14,955 | ₩15,849 | ₩14,955 | ₩15,675 | +4.82% | 13.6만 |
|---|
| 2026.09.21 | ₩14,808 | ₩15,715 | ₩14,808 | ₩15,128 | +2.16% | 19.9만 |
|---|
| 2026.09.18 | ₩15,008 | ₩15,195 | ₩14,728 | ₩14,808 | -1.33% | 22.2만 |
|---|
| 2026.09.17 | ₩15,595 | ₩15,595 | ₩14,928 | ₩15,008 | -3.76% | 8.8만 |
|---|
| 2026.09.16 | ₩15,702 | ₩15,902 | ₩15,382 | ₩15,502 | -1.27% | 11만 |
|---|
| 2026.09.15 | ₩15,622 | ₩16,022 | ₩15,622 | ₩15,755 | +0.85% | 15.3만 |
|---|
| 2026.09.14 | ₩15,755 | ₩16,209 | ₩15,502 | ₩15,996 | +1.52% | 17.6만 |
|---|
| 2026.09.11 | ₩15,916 | ₩15,969 | ₩15,622 | ₩15,675 | -1.51% | 12.6만 |
|---|
| 2026.09.10 | ₩16,049 | ₩16,222 | ₩15,715 | ₩15,796 | -1.58% | 8.9만 |
|---|
| 2026.09.09 | ₩16,236 | ₩16,783 | ₩15,902 | ₩16,062 | -1.07% | 10.6만 |
|---|
| 2026.09.08 | ₩16,676 | ₩16,969 | ₩15,702 | ₩16,249 | -2.56% | 19.2만 |
|---|
| 2026.09.04 | ₩16,623 | ₩17,010 | ₩16,383 | ₩16,876 | +1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩16,342 | ₩16,769 | ₩16,342 | ₩16,649 | +1.88% | 7.2만 |
|---|
| 2026.09.02 | ₩16,249 | ₩16,849 | ₩16,076 | ₩16,276 | +0.16% | 11만 |
|---|
| 2026.09.01 | ₩16,276 | ₩16,703 | ₩16,196 | ₩16,316 | +0.25% | 7.9만 |
|---|
| 2026.08.31 | ₩16,476 | ₩16,636 | ₩16,302 | ₩16,409 | -0.40% | 9.1만 |
|---|
| 2026.08.28 | ₩16,249 | ₩16,849 | ₩16,249 | ₩16,516 | +1.64% | 9.1만 |
|---|
| 2026.08.27 | ₩15,595 | ₩16,476 | ₩15,595 | ₩16,289 | +4.45% | 10.9만 |
|---|
| 2026.08.26 | ₩16,009 | ₩16,236 | ₩15,609 | ₩15,609 | -2.50% | 7.3만 |
|---|
| 2026.08.25 | ₩15,902 | ₩16,276 | ₩15,796 | ₩16,049 | +0.92% | 9.1만 |
|---|
| 2026.08.24 | ₩15,635 | ₩16,049 | ₩15,609 | ₩15,982 | +2.22% | 6.8만 |
|---|
| 2026.08.21 | ₩15,582 | ₩15,969 | ₩15,422 | ₩15,715 | +0.86% | 7.1만 |
|---|
| 2026.08.20 | ₩15,635 | ₩15,996 | ₩15,462 | ₩15,569 | -0.43% | 6.6만 |
|---|
| 2026.08.19 | ₩15,128 | ₩15,996 | ₩15,128 | ₩15,689 | +3.70% | 8.7만 |
|---|
| 2026.08.18 | ₩14,888 | ₩15,262 | ₩14,728 | ₩15,088 | +1.34% | 5.6만 |
|---|
| 2026.08.17 | ₩15,022 | ₩15,195 | ₩14,875 | ₩14,875 | -0.98% | 7.2만 |
|---|
| 2026.08.14 | ₩15,729 | ₩15,729 | ₩15,182 | ₩15,182 | -3.48% | 6.4만 |
|---|
| 2026.08.13 | ₩15,382 | ₩15,822 | ₩15,342 | ₩15,729 | +2.25% | 12.7만 |
|---|
| 2026.08.12 | ₩15,782 | ₩15,942 | ₩15,115 | ₩15,382 | -2.54% | 10.3만 |
|---|
| 2026.08.11 | ₩15,449 | ₩15,916 | ₩14,955 | ₩15,782 | +2.16% | 13.2만 |
|---|
| 2026.08.10 | ₩15,489 | ₩15,942 | ₩15,289 | ₩15,502 | +0.09% | 12.4만 |
|---|
| 2026.08.07 | ₩15,956 | ₩16,009 | ₩15,475 | ₩15,662 | -1.84% | 12.9만 |
|---|
| 2026.08.06 | ₩15,662 | ₩16,049 | ₩15,369 | ₩15,996 | +2.13% | 17.1만 |
|---|
| 2026.08.05 | ₩15,662 | ₩15,902 | ₩15,022 | ₩15,515 | -0.94% | 14.1만 |
|---|
| 2026.08.04 | ₩15,035 | ₩15,876 | ₩14,541 | ₩15,649 | +4.08% | 12.1만 |
|---|
| 2026.08.03 | ₩15,675 | ₩16,449 | ₩15,142 | ₩15,155 | -3.32% | 19.3만 |
|---|
| 2026.07.31 | ₩14,008 | ₩15,675 | ₩13,261 | ₩15,342 | +9.52% | 23.4만 |
|---|
| 2026.07.30 | ₩13,688 | ₩13,781 | ₩12,941 | ₩12,994 | -5.07% | 10.9만 |
|---|
| 2026.07.29 | ₩13,714 | ₩13,941 | ₩13,341 | ₩13,688 | -0.19% | 9.4만 |
|---|
| 2026.07.28 | ₩12,687 | ₩13,821 | ₩12,687 | ₩13,754 | +8.41% | 11만 |
|---|
| 2026.07.27 | ₩12,007 | ₩12,874 | ₩11,967 | ₩12,687 | +5.67% | 9.8만 |
|---|
| 2026.07.24 | ₩11,847 | ₩12,153 | ₩11,660 | ₩11,833 | -0.11% | 9만 |
|---|
| 2026.07.23 | ₩11,980 | ₩12,300 | ₩11,633 | ₩11,807 | -1.45% | 13.6만 |
|---|
| 2026.07.22 | ₩12,207 | ₩12,407 | ₩11,887 | ₩11,993 | -1.75% | 12.5만 |
|---|
| 2026.07.21 | ₩13,301 | ₩13,314 | ₩11,860 | ₩12,167 | -8.53% | 15.7만 |
|---|
| 2026.07.20 | ₩13,768 | ₩13,874 | ₩13,247 | ₩13,301 | -3.39% | 11만 |
|---|
| 2026.07.17 | ₩13,981 | ₩14,101 | ₩13,408 | ₩13,768 | -1.53% | 7.4만 |
|---|
| 2026.07.16 | ₩13,728 | ₩15,115 | ₩13,728 | ₩13,981 | +1.85% | 17.5만 |
|---|
| 2026.07.15 | ₩13,768 | ₩14,141 | ₩13,621 | ₩13,888 | +0.87% | 14.8만 |
|---|
| 2026.07.14 | ₩13,488 | ₩13,928 | ₩13,261 | ₩13,754 | +1.98% | 15.4만 |
|---|
| 2026.07.13 | ₩13,421 | ₩14,035 | ₩13,221 | ₩13,594 | +1.29% | 29.5만 |
|---|
| 2026.07.10 | ₩13,047 | ₩13,341 | ₩12,927 | ₩13,341 | +2.25% | 7.1만 |
|---|
| 2026.07.09 | ₩12,700 | ₩13,047 | ₩12,500 | ₩12,927 | +1.79% | 9.6만 |
|---|
| 2026.07.08 | ₩12,754 | ₩12,901 | ₩12,407 | ₩12,821 | +0.52% | 10만 |
|---|
| 2026.07.07 | ₩12,700 | ₩13,114 | ₩12,180 | ₩12,887 | +1.47% | 27.8만 |
|---|
| 2026.07.06 | ₩12,354 | ₩13,274 | ₩12,300 | ₩12,847 | +4.00% | 9.3만 |
|---|
| 2026.07.02 | ₩12,220 | ₩12,807 | ₩12,220 | ₩12,607 | +3.17% | 10.3만 |
|---|
| 2026.07.01 | ₩11,340 | ₩12,500 | ₩11,340 | ₩12,260 | +8.12% | 14.4만 |
|---|
| 2026.06.30 | ₩11,113 | ₩11,313 | ₩11,020 | ₩11,220 | +0.96% | 13.8만 |
|---|
| 2026.06.29 | ₩10,473 | ₩11,647 | ₩10,219 | ₩11,233 | +7.26% | 29.1만 |
|---|
| 2026.06.26 | ₩9,659 | ₩10,606 | ₩9,659 | ₩10,419 | +7.87% | 146.7만 |
|---|
| 2026.06.25 | ₩10,659 | ₩10,793 | ₩9,619 | ₩9,659 | -9.39% | 19.9만 |
|---|
| 2026.06.24 | ₩9,672 | ₩10,659 | ₩9,272 | ₩10,633 | +9.93% | 16.5만 |
|---|
| 2026.06.23 | ₩9,485 | ₩10,019 | ₩8,992 | ₩9,805 | +3.38% | 17.2만 |
|---|
| 2026.06.22 | ₩8,978 | ₩9,592 | ₩8,858 | ₩9,485 | +5.65% | 9.7만 |
|---|
| 2026.06.18 | ₩8,805 | ₩9,058 | ₩8,645 | ₩8,938 | +1.52% | 17.9만 |
|---|
| 2026.06.17 | ₩9,178 | ₩9,339 | ₩8,752 | ₩8,898 | -3.05% | 14.7만 |
|---|
| 2026.06.16 | ₩8,992 | ₩9,178 | ₩8,858 | ₩9,178 | +2.08% | 6.1만 |
|---|
| 2026.06.15 | ₩9,312 | ₩9,405 | ₩8,752 | ₩8,965 | -3.72% | 10.9만 |
|---|
| 2026.06.12 | ₩9,058 | ₩9,445 | ₩8,925 | ₩9,325 | +2.95% | 5.9만 |
|---|
| 2026.06.11 | ₩8,978 | ₩9,178 | ₩8,778 | ₩9,058 | +0.89% | 4.5만 |
|---|
| 2026.06.10 | ₩9,165 | ₩9,432 | ₩8,858 | ₩8,978 | -2.04% | 8.2만 |
|---|
| 2026.06.09 | ₩8,978 | ₩9,379 | ₩8,832 | ₩9,125 | +1.63% | 8.3만 |
|---|
| 2026.06.08 | ₩9,232 | ₩9,499 | ₩9,112 | ₩9,112 | -1.30% | 5.9만 |
|---|
| 2026.06.05 | ₩9,405 | ₩9,512 | ₩9,312 | ₩9,339 | -0.71% | 4.5만 |
|---|
| 2026.06.04 | ₩9,325 | ₩9,939 | ₩8,912 | ₩9,445 | +1.29% | 6.9만 |
|---|
| 2026.06.03 | ₩9,392 | ₩9,392 | ₩8,952 | ₩9,218 | -1.85% | 5.4만 |
|---|
| 2026.06.02 | ₩9,605 | ₩9,659 | ₩9,259 | ₩9,392 | -2.22% | 4.4만 |
|---|
| 2026.06.01 | ₩9,272 | ₩9,632 | ₩9,125 | ₩9,632 | +3.88% | 5.3만 |
|---|
| 2026.05.29 | ₩9,285 | ₩9,445 | ₩8,938 | ₩9,405 | +1.29% | 7.1만 |
|---|
| 2026.05.28 | ₩9,218 | ₩9,419 | ₩9,032 | ₩9,299 | +0.87% | 7.1만 |
|---|
| 2026.05.27 | ₩8,965 | ₩9,299 | ₩8,925 | ₩9,245 | +3.13% | 13만 |
|---|
| 2026.05.26 | ₩8,725 | ₩9,005 | ₩8,725 | ₩8,925 | +2.29% | 7.8만 |
|---|
| 2026.05.22 | ₩9,365 | ₩9,472 | ₩8,938 | ₩9,018 | -3.70% | 5.6만 |
|---|
| 2026.05.21 | ₩8,978 | ₩9,512 | ₩8,378 | ₩9,299 | +3.57% | 12만 |
|---|
| 2026.05.20 | ₩8,978 | ₩9,072 | ₩8,685 | ₩9,018 | +0.45% | 8.2만 |
|---|
| 2026.05.19 | ₩8,765 | ₩9,125 | ₩8,631 | ₩9,005 | +2.74% | 19.5만 |
|---|
| 2026.05.18 | ₩8,698 | ₩9,045 | ₩8,591 | ₩8,872 | +1.99% | 7.6만 |
|---|
| 2026.05.15 | ₩8,485 | ₩8,845 | ₩8,418 | ₩8,805 | +3.77% | 6.7만 |
|---|
| 2026.05.14 | ₩8,351 | ₩8,738 | ₩8,165 | ₩8,591 | +2.88% | 4.8만 |
|---|
| 2026.05.13 | ₩8,405 | ₩8,525 | ₩8,151 | ₩8,391 | -0.16% | 4.7만 |
|---|
| 2026.05.12 | ₩8,832 | ₩9,018 | ₩8,298 | ₩8,498 | -3.78% | 4.4만 |
|---|
| 2026.05.11 | ₩9,138 | ₩9,138 | ₩8,725 | ₩8,792 | -3.80% | 5.4만 |
|---|
| 2026.05.08 | ₩8,778 | ₩9,165 | ₩8,631 | ₩9,165 | +4.41% | 4.1만 |
|---|
| 2026.05.07 | ₩7,711 | ₩8,818 | ₩7,711 | ₩8,712 | +12.98% | 10.1만 |
|---|
| 2026.05.06 | ₩8,285 | ₩8,325 | ₩8,031 | ₩8,125 | -1.93% | 5.1만 |
|---|
| 2026.05.05 | ₩8,298 | ₩8,351 | ₩8,004 | ₩8,285 | -0.16% | 4.4만 |
|---|
| 2026.05.04 | ₩8,458 | ₩8,738 | ₩8,178 | ₩8,298 | -1.89% | 5.2만 |
|---|
| 2026.05.01 | ₩8,391 | ₩8,591 | ₩8,191 | ₩8,458 | +0.79% | 7.1만 |
|---|
| 2026.04.30 | ₩8,351 | ₩8,591 | ₩8,071 | ₩8,391 | +0.48% | 5.5만 |
|---|
| 2026.04.29 | ₩8,285 | ₩8,471 | ₩8,138 | ₩8,418 | +1.61% | 7.3만 |
|---|
| 2026.04.28 | ₩8,058 | ₩8,351 | ₩8,004 | ₩8,311 | +3.15% | 8.8만 |
|---|
| 2026.04.27 | ₩8,085 | ₩8,311 | ₩7,791 | ₩8,018 | -0.83% | 10.9만 |
|---|
| 2026.04.24 | ₩7,898 | ₩8,205 | ₩7,511 | ₩8,085 | +2.36% | 6.1만 |
|---|
| 2026.04.23 | ₩8,298 | ₩8,298 | ₩7,844 | ₩7,951 | -4.18% | 5.6만 |
|---|
| 2026.04.22 | ₩8,365 | ₩8,605 | ₩8,258 | ₩8,311 | -0.64% | 10.1만 |
|---|
| 2026.04.21 | ₩8,151 | ₩8,618 | ₩8,031 | ₩8,391 | +2.95% | 9.8만 |
|---|
| 2026.04.20 | ₩8,071 | ₩8,378 | ₩8,004 | ₩8,138 | +0.83% | 9만 |
|---|
| 2026.04.17 | ₩8,071 | ₩8,498 | ₩8,045 | ₩8,151 | +0.99% | 10.2만 |
|---|
| 2026.04.16 | ₩7,844 | ₩8,138 | ₩7,844 | ₩8,058 | +2.72% | 9.1만 |
|---|
| 2026.04.15 | ₩7,631 | ₩7,991 | ₩7,618 | ₩7,884 | +3.32% | 8.6만 |
|---|
| 2026.04.14 | ₩7,431 | ₩7,751 | ₩7,271 | ₩7,631 | +2.69% | 11.8만 |
|---|
| 2026.04.13 | ₩6,684 | ₩7,324 | ₩6,684 | ₩7,311 | +9.38% | 13.1만 |
|---|
| 2026.04.10 | ₩6,777 | ₩6,804 | ₩6,510 | ₩6,737 | -0.59% | 9.6만 |
|---|
| 2026.04.09 | ₩7,004 | ₩7,004 | ₩6,684 | ₩6,777 | -3.24% | 7.9만 |
|---|
| 2026.04.08 | ₩7,444 | ₩7,551 | ₩7,057 | ₩7,097 | -4.66% | 8.3만 |
|---|
| 2026.04.07 | ₩7,404 | ₩7,498 | ₩7,164 | ₩7,257 | -1.98% | 11.2만 |
|---|
| 2026.04.06 | ₩7,257 | ₩7,564 | ₩7,164 | ₩7,484 | +3.13% | 7.5만 |
|---|
| 2026.04.02 | ₩7,151 | ₩7,404 | ₩7,044 | ₩7,311 | +2.24% | 9.2만 |
|---|
| 2026.04.01 | ₩7,511 | ₩7,511 | ₩7,191 | ₩7,191 | -4.26% | 8.6만 |
|---|
| 2026.03.31 | ₩7,684 | ₩7,764 | ₩7,484 | ₩7,551 | -1.74% | 8.6만 |
|---|
| 2026.03.30 | ₩7,604 | ₩7,658 | ₩7,471 | ₩7,564 | -0.53% | 8.6만 |
|---|
| 2026.03.27 | ₩7,684 | ₩7,764 | ₩7,538 | ₩7,538 | -1.91% | 11.5만 |
|---|
| 2026.03.26 | ₩7,631 | ₩7,938 | ₩7,631 | ₩7,791 | +2.10% | 8.7만 |
|---|
| 2026.03.25 | ₩7,751 | ₩7,844 | ₩7,458 | ₩7,724 | -0.34% | 10.2만 |
|---|
| 2026.03.24 | ₩7,898 | ₩7,898 | ₩7,511 | ₩7,671 | -2.87% | 13.4만 |
|---|
| 2026.03.23 | ₩8,004 | ₩8,178 | ₩7,898 | ₩7,978 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩7,964 | ₩7,978 | ₩7,658 | ₩7,951 | -0.17% | 21.7만 |
|---|
| 2026.03.19 | ₩8,071 | ₩8,271 | ₩7,844 | ₩8,031 | -0.50% | 21.1만 |
|---|
| 2026.03.18 | ₩8,165 | ₩8,325 | ₩7,964 | ₩8,191 | +0.33% | 10.6만 |
|---|
| 2026.03.17 | ₩8,338 | ₩8,565 | ₩8,218 | ₩8,231 | -1.28% | 10.4만 |
|---|
| 2026.03.16 | ₩7,964 | ₩8,338 | ₩7,911 | ₩8,338 | +4.69% | 24.7만 |
|---|
| 2026.03.13 | ₩8,338 | ₩8,498 | ₩7,738 | ₩7,964 | -4.48% | 20.1만 |
|---|
| 2026.03.12 | ₩8,258 | ₩8,591 | ₩8,205 | ₩8,311 | +0.65% | 13.9만 |
|---|
| 2026.03.11 | ₩8,445 | ₩8,538 | ₩8,231 | ₩8,378 | -0.79% | 11.7만 |
|---|
| 2026.03.10 | ₩8,218 | ₩8,698 | ₩8,058 | ₩8,458 | +2.92% | 13.8만 |
|---|
| 2026.03.09 | ₩8,551 | ₩8,565 | ₩8,111 | ₩8,405 | -1.72% | 10.7만 |
|---|
| 2026.03.06 | ₩8,258 | ₩8,645 | ₩8,138 | ₩8,618 | +4.36% | 9.2만 |
|---|
| 2026.03.05 | ₩8,271 | ₩8,485 | ₩8,004 | ₩8,445 | +2.10% | 18만 |
|---|
| 2026.03.04 | ₩8,271 | ₩8,952 | ₩8,111 | ₩8,311 | +0.48% | 23.4만 |
|---|
| 2026.03.03 | ₩7,818 | ₩8,338 | ₩7,484 | ₩8,258 | +5.63% | 12.5만 |
|---|
| 2026.03.02 | ₩7,778 | ₩8,138 | ₩7,764 | ₩8,004 | +2.92% | 10만 |
|---|
| 2026.02.27 | ₩7,978 | ₩8,018 | ₩7,751 | ₩7,978 | 0.00% | 14만 |
|---|
| 2026.02.26 | ₩7,417 | ₩8,151 | ₩7,417 | ₩8,111 | +9.35% | 20.1만 |
|---|
| 2026.02.25 | ₩7,351 | ₩7,484 | ₩7,257 | ₩7,417 | +0.91% | 12.8만 |
|---|
| 2026.02.24 | ₩7,337 | ₩7,578 | ₩6,844 | ₩7,364 | +0.36% | 17.1만 |
|---|
| 2026.02.23 | ₩8,205 | ₩8,351 | ₩7,364 | ₩7,377 | -10.08% | 19.9만 |
|---|
| 2026.02.20 | ₩7,844 | ₩8,338 | ₩7,724 | ₩8,191 | +4.42% | 31.7만 |
|---|
| 2026.02.19 | ₩7,604 | ₩7,898 | ₩7,524 | ₩7,844 | +3.16% | 15.7만 |
|---|
| 2026.02.18 | ₩7,471 | ₩7,751 | ₩7,351 | ₩7,698 | +3.04% | 27.4만 |
|---|
| 2026.02.17 | ₩7,484 | ₩7,604 | ₩7,084 | ₩7,484 | 0.00% | 48.7만 |
|---|
| 2026.02.13 | ₩6,604 | ₩7,738 | ₩6,550 | ₩7,484 | +13.33% | 60만 |
|---|
| 2026.02.12 | ₩8,752 | ₩8,898 | ₩8,271 | ₩8,285 | -5.34% | 23.9만 |
|---|
| 2026.02.11 | ₩9,365 | ₩9,365 | ₩8,298 | ₩8,752 | -6.55% | 15.2만 |
|---|
| 2026.02.10 | ₩9,445 | ₩9,872 | ₩9,192 | ₩9,299 | -1.55% | 16.4만 |
|---|
| 2026.02.09 | ₩9,659 | ₩9,712 | ₩9,245 | ₩9,405 | -2.62% | 14.2만 |
|---|
| 2026.02.06 | ₩9,739 | ₩9,899 | ₩9,352 | ₩9,699 | -0.41% | 9.9만 |
|---|
| 2026.02.05 | ₩9,485 | ₩9,819 | ₩9,432 | ₩9,712 | +2.39% | 9.9만 |
|---|
| 2026.02.04 | ₩9,605 | ₩9,739 | ₩9,232 | ₩9,632 | +0.28% | 23.6만 |
|---|
| 2026.02.03 | ₩10,793 | ₩10,793 | ₩9,205 | ₩9,539 | -11.62% | 12.8만 |
|---|
| 2026.02.02 | ₩10,859 | ₩11,220 | ₩10,833 | ₩10,846 | -0.12% | 4.6만 |
|---|
| 2026.01.30 | ₩10,646 | ₩10,833 | ₩10,619 | ₩10,819 | +1.63% | 7.1만 |
|---|
| 2026.01.29 | ₩10,486 | ₩10,753 | ₩10,312 | ₩10,593 | +1.02% | 7.2만 |
|---|
| 2026.01.28 | ₩10,566 | ₩10,686 | ₩10,379 | ₩10,459 | -1.01% | 8.9만 |
|---|
| 2026.01.27 | ₩10,726 | ₩10,739 | ₩10,419 | ₩10,513 | -1.99% | 9.4만 |
|---|
| 2026.01.26 | ₩10,673 | ₩10,806 | ₩10,633 | ₩10,779 | +1.00% | 5.5만 |
|---|
| 2026.01.23 | ₩10,739 | ₩10,779 | ₩10,499 | ₩10,673 | -0.62% | 6.2만 |
|---|
| 2026.01.22 | ₩10,819 | ₩11,100 | ₩10,686 | ₩10,739 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,579 | ₩10,886 | ₩10,579 | ₩10,766 | +1.77% | 4.9만 |
|---|
| 2026.01.20 | ₩10,726 | ₩10,793 | ₩10,566 | ₩10,566 | -1.49% | 11.2만 |
|---|
| 2026.01.16 | ₩11,113 | ₩11,233 | ₩10,873 | ₩10,873 | -2.16% | 6만 |
|---|
| 2026.01.15 | ₩11,113 | ₩11,460 | ₩10,926 | ₩11,113 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩10,953 | ₩11,273 | ₩10,953 | ₩11,086 | +1.22% | 7.1만 |
|---|
| 2026.01.13 | ₩10,926 | ₩10,966 | ₩10,846 | ₩10,913 | -0.12% | 6만 |
|---|
| 2026.01.12 | ₩10,939 | ₩11,260 | ₩10,793 | ₩10,939 | 0.00% | 5만 |
|---|
| 2026.01.09 | ₩11,086 | ₩11,180 | ₩10,873 | ₩10,913 | -1.56% | 4만 |
|---|
| 2026.01.08 | ₩10,886 | ₩11,233 | ₩10,779 | ₩11,100 | +1.96% | 10.3만 |
|---|
| 2026.01.07 | ₩10,833 | ₩10,899 | ₩10,659 | ₩10,886 | +0.49% | 9.6만 |
|---|
| 2026.01.06 | ₩10,779 | ₩10,966 | ₩10,686 | ₩10,873 | +0.87% | 8.3만 |
|---|
| 2026.01.05 | ₩10,833 | ₩11,140 | ₩10,486 | ₩10,873 | +0.37% | 12.9만 |
|---|
| 2026.01.02 | ₩10,806 | ₩10,899 | ₩10,579 | ₩10,873 | +0.62% | 15.9만 |
|---|
| 2025.12.31 | ₩10,272 | ₩10,899 | ₩10,072 | ₩10,833 | +5.45% | 16.8만 |
|---|
| 2025.12.30 | ₩9,966 | ₩10,312 | ₩9,899 | ₩10,206 | +2.41% | 15.4만 |
|---|
| 2025.12.29 | ₩9,605 | ₩10,006 | ₩9,605 | ₩9,979 | +3.89% | 9.2만 |
|---|
| 2025.12.26 | ₩9,699 | ₩9,832 | ₩9,512 | ₩9,672 | -0.28% | 13.2만 |
|---|
| 2025.12.24 | ₩9,432 | ₩9,645 | ₩9,379 | ₩9,619 | +1.98% | 6.8만 |
|---|
| 2025.12.23 | ₩9,539 | ₩9,579 | ₩9,299 | ₩9,459 | -0.84% | 7.4만 |
|---|
| 2025.12.22 | ₩9,886 | ₩10,099 | ₩9,539 | ₩9,539 | -3.51% | 8.4만 |
|---|
| 2025.12.19 | ₩9,846 | ₩9,939 | ₩9,752 | ₩9,886 | +0.41% | 20.4만 |
|---|
| 2025.12.18 | ₩9,779 | ₩9,899 | ₩9,725 | ₩9,819 | +0.41% | 7.2만 |
|---|
| 2025.12.17 | ₩9,632 | ₩9,752 | ₩9,565 | ₩9,672 | +0.42% | 6.3만 |
|---|
| 2025.12.16 | ₩9,525 | ₩9,659 | ₩9,352 | ₩9,632 | +1.12% | 8.1만 |
|---|
| 2025.12.15 | ₩9,619 | ₩9,912 | ₩9,405 | ₩9,579 | -0.42% | 5.2만 |
|---|
| 2025.12.12 | ₩9,685 | ₩9,765 | ₩9,445 | ₩9,512 | -1.79% | 7.1만 |
|---|
| 2025.12.11 | ₩9,485 | ₩9,672 | ₩9,485 | ₩9,632 | +1.55% | 5.1만 |
|---|
| 2025.12.10 | ₩9,205 | ₩9,605 | ₩9,205 | ₩9,499 | +3.19% | 10.3만 |
|---|
| 2025.12.09 | ₩9,032 | ₩9,312 | ₩8,938 | ₩9,245 | +2.36% | 7만 |
|---|
| 2025.12.08 | ₩8,912 | ₩9,045 | ₩8,805 | ₩9,018 | +1.20% | 11.3만 |
|---|
| 2025.12.05 | ₩9,125 | ₩9,218 | ₩8,818 | ₩8,845 | -3.07% | 9.1만 |
|---|
| 2025.12.04 | ₩9,485 | ₩9,485 | ₩9,072 | ₩9,098 | -4.08% | 8만 |
|---|
| 2025.12.03 | ₩9,365 | ₩9,632 | ₩9,272 | ₩9,459 | +1.00% | 6만 |
|---|
| 2025.12.02 | ₩9,632 | ₩9,846 | ₩9,259 | ₩9,272 | -3.74% | 7.5만 |
|---|
| 2025.12.01 | ₩9,392 | ₩10,006 | ₩9,312 | ₩9,739 | +3.69% | 28.8만 |
|---|
| 2025.11.28 | ₩9,525 | ₩9,685 | ₩9,499 | ₩9,592 | +0.70% | 4.4만 |
|---|
| 2025.11.26 | ₩9,472 | ₩9,619 | ₩9,285 | ₩9,499 | +0.28% | 10.7만 |
|---|
| 2025.11.25 | ₩9,272 | ₩9,805 | ₩9,259 | ₩9,565 | +3.17% | 10.4만 |
|---|
| 2025.11.24 | ₩9,432 | ₩9,632 | ₩9,245 | ₩9,285 | -1.56% | 9.5만 |
|---|
| 2025.11.21 | ₩8,832 | ₩9,619 | ₩8,832 | ₩9,499 | +7.55% | 10.6만 |
|---|
| 2025.11.20 | ₩9,352 | ₩9,445 | ₩8,832 | ₩8,858 | -5.28% | 9.5만 |
|---|
| 2025.11.19 | ₩9,605 | ₩9,605 | ₩8,952 | ₩9,218 | -4.03% | 13.2만 |
|---|
| 2025.11.18 | ₩9,725 | ₩9,805 | ₩9,472 | ₩9,565 | -1.65% | 10.9만 |
|---|
| 2025.11.17 | ₩10,112 | ₩10,513 | ₩9,725 | ₩9,725 | -3.83% | 11만 |
|---|
| 2025.11.14 | ₩10,433 | ₩10,486 | ₩10,139 | ₩10,166 | -2.56% | 8.2만 |
|---|
| 2025.11.13 | ₩10,593 | ₩10,699 | ₩10,433 | ₩10,446 | -1.39% | 10.1만 |
|---|
| 2025.11.12 | ₩10,392 | ₩10,779 | ₩10,352 | ₩10,606 | +2.05% | 12.4만 |
|---|
| 2025.11.11 | ₩10,179 | ₩10,499 | ₩10,099 | ₩10,406 | +2.23% | 7.8만 |
|---|
| 2025.11.10 | ₩10,032 | ₩10,272 | ₩10,006 | ₩10,126 | +0.93% | 11.4만 |
|---|
| 2025.11.07 | ₩10,006 | ₩10,286 | ₩9,859 | ₩10,032 | +0.27% | 13.7만 |
|---|
| 2025.11.06 | ₩10,406 | ₩10,459 | ₩9,846 | ₩10,032 | -3.59% | 15.3만 |
|---|
| 2025.11.05 | ₩10,219 | ₩10,433 | ₩10,046 | ₩10,419 | +1.96% | 13.4만 |
|---|
| 2025.11.04 | ₩10,099 | ₩10,473 | ₩9,739 | ₩10,112 | +0.13% | 14.8만 |
|---|
| 2025.11.03 | ₩9,499 | ₩10,459 | ₩9,499 | ₩10,246 | +7.87% | 17.8만 |
|---|
| 2025.10.31 | ₩10,833 | ₩11,260 | ₩9,432 | ₩9,512 | -12.19% | 33.1만 |
|---|
| 2025.10.30 | ₩11,166 | ₩11,273 | ₩10,806 | ₩10,926 | -2.15% | 11.3만 |
|---|
| 2025.10.29 | ₩11,767 | ₩11,807 | ₩11,046 | ₩11,140 | -5.33% | 19.2만 |
|---|
| 2025.10.28 | ₩11,860 | ₩11,993 | ₩11,740 | ₩11,820 | -0.34% | 12.7만 |
|---|
| 2025.10.27 | ₩12,420 | ₩12,527 | ₩11,873 | ₩11,873 | -4.40% | 9.8만 |
|---|
| 2025.10.24 | ₩12,474 | ₩12,500 | ₩12,340 | ₩12,420 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩12,647 | ₩12,727 | ₩12,247 | ₩12,367 | -2.22% | 12.7만 |
|---|
| 2025.10.22 | ₩12,234 | ₩12,607 | ₩12,180 | ₩12,580 | +2.84% | 9.9만 |
|---|
| 2025.10.21 | ₩11,740 | ₩12,460 | ₩11,620 | ₩12,207 | +3.98% | 17.8만 |
|---|
| 2025.10.20 | ₩11,540 | ₩11,873 | ₩11,406 | ₩11,767 | +1.97% | 8.6만 |
|---|
| 2025.10.17 | ₩11,473 | ₩11,633 | ₩11,380 | ₩11,500 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩11,473 | ₩11,833 | ₩11,353 | ₩11,500 | +0.23% | 12.6만 |
|---|
| 2025.10.15 | ₩11,820 | ₩11,873 | ₩11,393 | ₩11,526 | -2.48% | 11.5만 |
|---|
| 2025.10.14 | ₩11,393 | ₩11,860 | ₩11,340 | ₩11,820 | +3.75% | 8.1만 |
|---|
| 2025.10.13 | ₩11,647 | ₩11,740 | ₩11,460 | ₩11,513 | -1.15% | 11.8만 |
|---|
| 2025.10.10 | ₩11,980 | ₩12,073 | ₩11,473 | ₩11,580 | -3.34% | 7.5만 |
|---|