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 | ₩15,589 | ₩15,763 | ₩15,201 | ₩15,254 | -2.15% | 7.2만 |
| 2026.10.08 | ₩14,853 | ₩15,603 | ₩14,625 | ₩15,603 | +5.05% | 12.3만 |
| 2026.10.07 | ₩14,933 | ₩15,161 | ₩14,799 | ₩14,853 | -0.54% | 7.1만 |
| 2026.10.06 | ₩15,054 | ₩15,268 | ₩14,946 | ₩15,040 | -0.09% | 7.2만 |
| 2026.10.05 | ₩14,973 | ₩15,241 | ₩14,478 | ₩15,040 | +0.45% | 8.9만 |
| 2026.10.02 | ₩15,589 | ₩15,696 | ₩15,000 | ₩15,027 | -3.61% | 8.6만 |
| 2026.10.01 | ₩15,429 | ₩15,723 | ₩15,321 | ₩15,549 | +0.78% | 9.4만 |
| 2026.09.30 | ₩15,455 | ₩15,696 | ₩15,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,415 |
| -0.26% |
| 29.3만 |
| 2026.09.29 | ₩15,201 | ₩15,737 | ₩15,201 | ₩15,522 | +2.11% | 11.1만 |
|---|
| 2026.09.28 | ₩15,268 | ₩15,509 | ₩14,759 | ₩15,174 | -0.61% | 9.9만 |
|---|
| 2026.09.25 | ₩15,455 | ₩15,884 | ₩15,067 | ₩15,268 | -1.21% | 8.7만 |
|---|
| 2026.09.24 | ₩15,897 | ₩16,058 | ₩15,388 | ₩15,495 | -2.53% | 9.7만 |
|---|
| 2026.09.23 | ₩15,670 | ₩16,045 | ₩15,442 | ₩15,777 | +0.68% | 8.7만 |
|---|
| 2026.09.22 | ₩15,013 | ₩15,911 | ₩15,013 | ₩15,737 | +4.82% | 13.6만 |
|---|
| 2026.09.21 | ₩14,866 | ₩15,777 | ₩14,866 | ₩15,187 | +2.16% | 19.9만 |
|---|
| 2026.09.18 | ₩15,067 | ₩15,254 | ₩14,786 | ₩14,866 | -1.33% | 22.2만 |
|---|
| 2026.09.17 | ₩15,656 | ₩15,656 | ₩14,987 | ₩15,067 | -3.76% | 8.8만 |
|---|
| 2026.09.16 | ₩15,763 | ₩15,964 | ₩15,442 | ₩15,562 | -1.27% | 11만 |
|---|
| 2026.09.15 | ₩15,683 | ₩16,085 | ₩15,683 | ₩15,817 | +0.85% | 15.3만 |
|---|
| 2026.09.14 | ₩15,817 | ₩16,272 | ₩15,562 | ₩16,058 | +1.52% | 17.6만 |
|---|
| 2026.09.11 | ₩15,978 | ₩16,031 | ₩15,683 | ₩15,737 | -1.51% | 12.6만 |
|---|
| 2026.09.10 | ₩16,112 | ₩16,286 | ₩15,777 | ₩15,857 | -1.58% | 8.9만 |
|---|
| 2026.09.09 | ₩16,299 | ₩16,848 | ₩15,964 | ₩16,125 | -1.07% | 10.6만 |
|---|
| 2026.09.08 | ₩16,741 | ₩17,036 | ₩15,763 | ₩16,312 | -2.56% | 19.2만 |
|---|
| 2026.09.04 | ₩16,687 | ₩17,076 | ₩16,446 | ₩16,942 | +1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩16,406 | ₩16,835 | ₩16,406 | ₩16,714 | +1.88% | 7.2만 |
|---|
| 2026.09.02 | ₩16,312 | ₩16,915 | ₩16,138 | ₩16,339 | +0.16% | 11만 |
|---|
| 2026.09.01 | ₩16,339 | ₩16,768 | ₩16,259 | ₩16,379 | +0.25% | 7.9만 |
|---|
| 2026.08.31 | ₩16,540 | ₩16,701 | ₩16,366 | ₩16,473 | -0.40% | 9.1만 |
|---|
| 2026.08.28 | ₩16,312 | ₩16,915 | ₩16,312 | ₩16,580 | +1.64% | 9.1만 |
|---|
| 2026.08.27 | ₩15,656 | ₩16,540 | ₩15,656 | ₩16,353 | +4.45% | 10.9만 |
|---|
| 2026.08.26 | ₩16,071 | ₩16,299 | ₩15,670 | ₩15,670 | -2.50% | 7.3만 |
|---|
| 2026.08.25 | ₩15,964 | ₩16,339 | ₩15,857 | ₩16,112 | +0.92% | 9.1만 |
|---|
| 2026.08.24 | ₩15,696 | ₩16,112 | ₩15,670 | ₩16,045 | +2.22% | 6.8만 |
|---|
| 2026.08.21 | ₩15,643 | ₩16,031 | ₩15,482 | ₩15,777 | +0.86% | 7.1만 |
|---|
| 2026.08.20 | ₩15,696 | ₩16,058 | ₩15,522 | ₩15,629 | -0.43% | 6.6만 |
|---|
| 2026.08.19 | ₩15,187 | ₩16,058 | ₩15,187 | ₩15,750 | +3.70% | 8.7만 |
|---|
| 2026.08.18 | ₩14,946 | ₩15,321 | ₩14,786 | ₩15,147 | +1.34% | 5.6만 |
|---|
| 2026.08.17 | ₩15,080 | ₩15,254 | ₩14,933 | ₩14,933 | -0.98% | 7.2만 |
|---|
| 2026.08.14 | ₩15,790 | ₩15,790 | ₩15,241 | ₩15,241 | -3.48% | 6.4만 |
|---|
| 2026.08.13 | ₩15,442 | ₩15,884 | ₩15,402 | ₩15,790 | +2.25% | 12.7만 |
|---|
| 2026.08.12 | ₩15,844 | ₩16,004 | ₩15,174 | ₩15,442 | -2.54% | 10.3만 |
|---|
| 2026.08.11 | ₩15,509 | ₩15,978 | ₩15,013 | ₩15,844 | +2.16% | 13.2만 |
|---|
| 2026.08.10 | ₩15,549 | ₩16,004 | ₩15,348 | ₩15,562 | +0.09% | 12.4만 |
|---|
| 2026.08.07 | ₩16,018 | ₩16,071 | ₩15,536 | ₩15,723 | -1.84% | 12.9만 |
|---|
| 2026.08.06 | ₩15,723 | ₩16,112 | ₩15,429 | ₩16,058 | +2.13% | 17.1만 |
|---|
| 2026.08.05 | ₩15,723 | ₩15,964 | ₩15,080 | ₩15,576 | -0.94% | 14.1만 |
|---|
| 2026.08.04 | ₩15,094 | ₩15,937 | ₩14,598 | ₩15,710 | +4.08% | 12.1만 |
|---|
| 2026.08.03 | ₩15,737 | ₩16,513 | ₩15,201 | ₩15,214 | -3.32% | 19.3만 |
|---|
| 2026.07.31 | ₩14,062 | ₩15,737 | ₩13,312 | ₩15,402 | +9.52% | 23.4만 |
|---|
| 2026.07.30 | ₩13,741 | ₩13,835 | ₩12,991 | ₩13,045 | -5.07% | 10.9만 |
|---|
| 2026.07.29 | ₩13,768 | ₩13,995 | ₩13,393 | ₩13,741 | -0.19% | 9.4만 |
|---|
| 2026.07.28 | ₩12,737 | ₩13,875 | ₩12,737 | ₩13,808 | +8.41% | 11만 |
|---|
| 2026.07.27 | ₩12,054 | ₩12,924 | ₩12,013 | ₩12,737 | +5.67% | 9.8만 |
|---|
| 2026.07.24 | ₩11,893 | ₩12,201 | ₩11,705 | ₩11,879 | -0.11% | 9만 |
|---|
| 2026.07.23 | ₩12,027 | ₩12,348 | ₩11,679 | ₩11,853 | -1.45% | 13.6만 |
|---|
| 2026.07.22 | ₩12,254 | ₩12,455 | ₩11,933 | ₩12,040 | -1.75% | 12.5만 |
|---|
| 2026.07.21 | ₩13,353 | ₩13,366 | ₩11,906 | ₩12,214 | -8.53% | 15.7만 |
|---|
| 2026.07.20 | ₩13,821 | ₩13,929 | ₩13,299 | ₩13,353 | -3.39% | 11만 |
|---|
| 2026.07.17 | ₩14,036 | ₩14,156 | ₩13,460 | ₩13,821 | -1.53% | 7.4만 |
|---|
| 2026.07.16 | ₩13,781 | ₩15,174 | ₩13,781 | ₩14,036 | +1.85% | 17.5만 |
|---|
| 2026.07.15 | ₩13,821 | ₩14,196 | ₩13,674 | ₩13,942 | +0.87% | 14.8만 |
|---|
| 2026.07.14 | ₩13,540 | ₩13,982 | ₩13,312 | ₩13,808 | +1.98% | 15.4만 |
|---|
| 2026.07.13 | ₩13,473 | ₩14,089 | ₩13,272 | ₩13,647 | +1.29% | 29.5만 |
|---|
| 2026.07.10 | ₩13,098 | ₩13,393 | ₩12,978 | ₩13,393 | +2.25% | 7.1만 |
|---|
| 2026.07.09 | ₩12,750 | ₩13,098 | ₩12,549 | ₩12,978 | +1.79% | 9.6만 |
|---|
| 2026.07.08 | ₩12,804 | ₩12,951 | ₩12,455 | ₩12,870 | +0.52% | 10만 |
|---|
| 2026.07.07 | ₩12,750 | ₩13,165 | ₩12,228 | ₩12,937 | +1.47% | 27.8만 |
|---|
| 2026.07.06 | ₩12,402 | ₩13,326 | ₩12,348 | ₩12,897 | +4.00% | 9.3만 |
|---|
| 2026.07.02 | ₩12,268 | ₩12,857 | ₩12,268 | ₩12,656 | +3.17% | 10.3만 |
|---|
| 2026.07.01 | ₩11,384 | ₩12,549 | ₩11,384 | ₩12,308 | +8.12% | 14.4만 |
|---|
| 2026.06.30 | ₩11,156 | ₩11,357 | ₩11,062 | ₩11,263 | +0.96% | 13.8만 |
|---|
| 2026.06.29 | ₩10,513 | ₩11,692 | ₩10,259 | ₩11,277 | +7.26% | 29.1만 |
|---|
| 2026.06.26 | ₩9,696 | ₩10,647 | ₩9,696 | ₩10,460 | +7.87% | 146.7만 |
|---|
| 2026.06.25 | ₩10,701 | ₩10,835 | ₩9,656 | ₩9,696 | -9.39% | 19.9만 |
|---|
| 2026.06.24 | ₩9,710 | ₩10,701 | ₩9,308 | ₩10,674 | +9.93% | 16.5만 |
|---|
| 2026.06.23 | ₩9,522 | ₩10,058 | ₩9,027 | ₩9,844 | +3.38% | 17.2만 |
|---|
| 2026.06.22 | ₩9,013 | ₩9,629 | ₩8,893 | ₩9,522 | +5.65% | 9.7만 |
|---|
| 2026.06.18 | ₩8,839 | ₩9,094 | ₩8,679 | ₩8,973 | +1.52% | 17.9만 |
|---|
| 2026.06.17 | ₩9,214 | ₩9,375 | ₩8,786 | ₩8,933 | -3.05% | 14.7만 |
|---|
| 2026.06.16 | ₩9,027 | ₩9,214 | ₩8,893 | ₩9,214 | +2.08% | 6.1만 |
|---|
| 2026.06.15 | ₩9,348 | ₩9,442 | ₩8,786 | ₩9,000 | -3.72% | 10.9만 |
|---|
| 2026.06.12 | ₩9,094 | ₩9,482 | ₩8,960 | ₩9,362 | +2.95% | 5.9만 |
|---|
| 2026.06.11 | ₩9,013 | ₩9,214 | ₩8,812 | ₩9,094 | +0.89% | 4.5만 |
|---|
| 2026.06.10 | ₩9,201 | ₩9,469 | ₩8,893 | ₩9,013 | -2.04% | 8.2만 |
|---|
| 2026.06.09 | ₩9,013 | ₩9,415 | ₩8,866 | ₩9,161 | +1.63% | 8.3만 |
|---|
| 2026.06.08 | ₩9,268 | ₩9,536 | ₩9,147 | ₩9,147 | -1.30% | 5.9만 |
|---|
| 2026.06.05 | ₩9,442 | ₩9,549 | ₩9,348 | ₩9,375 | -0.71% | 4.5만 |
|---|
| 2026.06.04 | ₩9,362 | ₩9,978 | ₩8,946 | ₩9,482 | +1.29% | 6.9만 |
|---|
| 2026.06.03 | ₩9,429 | ₩9,429 | ₩8,987 | ₩9,254 | -1.85% | 5.4만 |
|---|
| 2026.06.02 | ₩9,643 | ₩9,696 | ₩9,295 | ₩9,429 | -2.22% | 4.4만 |
|---|
| 2026.06.01 | ₩9,308 | ₩9,670 | ₩9,161 | ₩9,670 | +3.88% | 5.3만 |
|---|
| 2026.05.29 | ₩9,321 | ₩9,482 | ₩8,973 | ₩9,442 | +1.29% | 7.1만 |
|---|
| 2026.05.28 | ₩9,254 | ₩9,455 | ₩9,067 | ₩9,335 | +0.87% | 7.1만 |
|---|
| 2026.05.27 | ₩9,000 | ₩9,335 | ₩8,960 | ₩9,281 | +3.13% | 13만 |
|---|
| 2026.05.26 | ₩8,759 | ₩9,040 | ₩8,759 | ₩8,960 | +2.29% | 7.8만 |
|---|
| 2026.05.22 | ₩9,402 | ₩9,509 | ₩8,973 | ₩9,054 | -3.70% | 5.6만 |
|---|
| 2026.05.21 | ₩9,013 | ₩9,549 | ₩8,411 | ₩9,335 | +3.57% | 12만 |
|---|
| 2026.05.20 | ₩9,013 | ₩9,107 | ₩8,719 | ₩9,054 | +0.45% | 8.2만 |
|---|
| 2026.05.19 | ₩8,799 | ₩9,161 | ₩8,665 | ₩9,040 | +2.74% | 19.5만 |
|---|
| 2026.05.18 | ₩8,732 | ₩9,080 | ₩8,625 | ₩8,906 | +1.99% | 7.6만 |
|---|
| 2026.05.15 | ₩8,518 | ₩8,879 | ₩8,451 | ₩8,839 | +3.77% | 6.7만 |
|---|
| 2026.05.14 | ₩8,384 | ₩8,772 | ₩8,196 | ₩8,625 | +2.88% | 4.8만 |
|---|
| 2026.05.13 | ₩8,437 | ₩8,558 | ₩8,183 | ₩8,424 | -0.16% | 4.7만 |
|---|
| 2026.05.12 | ₩8,866 | ₩9,054 | ₩8,330 | ₩8,531 | -3.78% | 4.4만 |
|---|
| 2026.05.11 | ₩9,174 | ₩9,174 | ₩8,759 | ₩8,826 | -3.80% | 5.4만 |
|---|
| 2026.05.08 | ₩8,812 | ₩9,201 | ₩8,665 | ₩9,201 | +4.41% | 4.1만 |
|---|
| 2026.05.07 | ₩7,741 | ₩8,853 | ₩7,741 | ₩8,745 | +12.98% | 10.1만 |
|---|
| 2026.05.06 | ₩8,317 | ₩8,357 | ₩8,062 | ₩8,156 | -1.93% | 5.1만 |
|---|
| 2026.05.05 | ₩8,330 | ₩8,384 | ₩8,036 | ₩8,317 | -0.16% | 4.4만 |
|---|
| 2026.05.04 | ₩8,491 | ₩8,772 | ₩8,210 | ₩8,330 | -1.89% | 5.2만 |
|---|
| 2026.05.01 | ₩8,424 | ₩8,625 | ₩8,223 | ₩8,491 | +0.79% | 7.1만 |
|---|
| 2026.04.30 | ₩8,384 | ₩8,625 | ₩8,103 | ₩8,424 | +0.48% | 5.5만 |
|---|
| 2026.04.29 | ₩8,317 | ₩8,504 | ₩8,170 | ₩8,451 | +1.61% | 7.3만 |
|---|
| 2026.04.28 | ₩8,089 | ₩8,384 | ₩8,036 | ₩8,344 | +3.15% | 8.8만 |
|---|
| 2026.04.27 | ₩8,116 | ₩8,344 | ₩7,821 | ₩8,049 | -0.83% | 10.9만 |
|---|
| 2026.04.24 | ₩7,929 | ₩8,237 | ₩7,540 | ₩8,116 | +2.36% | 6.1만 |
|---|
| 2026.04.23 | ₩8,330 | ₩8,330 | ₩7,875 | ₩7,982 | -4.18% | 5.6만 |
|---|
| 2026.04.22 | ₩8,397 | ₩8,638 | ₩8,290 | ₩8,344 | -0.64% | 10.1만 |
|---|
| 2026.04.21 | ₩8,183 | ₩8,652 | ₩8,062 | ₩8,424 | +2.95% | 9.8만 |
|---|
| 2026.04.20 | ₩8,103 | ₩8,411 | ₩8,036 | ₩8,170 | +0.83% | 9만 |
|---|
| 2026.04.17 | ₩8,103 | ₩8,531 | ₩8,076 | ₩8,183 | +0.99% | 10.2만 |
|---|
| 2026.04.16 | ₩7,875 | ₩8,170 | ₩7,875 | ₩8,089 | +2.72% | 9.1만 |
|---|
| 2026.04.15 | ₩7,661 | ₩8,022 | ₩7,647 | ₩7,915 | +3.32% | 8.6만 |
|---|
| 2026.04.14 | ₩7,460 | ₩7,781 | ₩7,299 | ₩7,661 | +2.69% | 11.8만 |
|---|
| 2026.04.13 | ₩6,710 | ₩7,353 | ₩6,710 | ₩7,339 | +9.38% | 13.1만 |
|---|
| 2026.04.10 | ₩6,804 | ₩6,830 | ₩6,536 | ₩6,763 | -0.59% | 9.6만 |
|---|
| 2026.04.09 | ₩7,031 | ₩7,031 | ₩6,710 | ₩6,804 | -3.24% | 7.9만 |
|---|
| 2026.04.08 | ₩7,473 | ₩7,580 | ₩7,085 | ₩7,125 | -4.66% | 8.3만 |
|---|
| 2026.04.07 | ₩7,433 | ₩7,527 | ₩7,192 | ₩7,286 | -1.98% | 11.2만 |
|---|
| 2026.04.06 | ₩7,286 | ₩7,594 | ₩7,192 | ₩7,513 | +3.13% | 7.5만 |
|---|
| 2026.04.02 | ₩7,179 | ₩7,433 | ₩7,071 | ₩7,339 | +2.24% | 9.2만 |
|---|
| 2026.04.01 | ₩7,540 | ₩7,540 | ₩7,219 | ₩7,219 | -4.26% | 8.6만 |
|---|
| 2026.03.31 | ₩7,714 | ₩7,795 | ₩7,513 | ₩7,580 | -1.74% | 8.6만 |
|---|
| 2026.03.30 | ₩7,634 | ₩7,687 | ₩7,500 | ₩7,594 | -0.53% | 8.6만 |
|---|
| 2026.03.27 | ₩7,714 | ₩7,795 | ₩7,567 | ₩7,567 | -1.91% | 11.5만 |
|---|
| 2026.03.26 | ₩7,661 | ₩7,969 | ₩7,661 | ₩7,821 | +2.10% | 8.7만 |
|---|
| 2026.03.25 | ₩7,781 | ₩7,875 | ₩7,487 | ₩7,754 | -0.34% | 10.2만 |
|---|
| 2026.03.24 | ₩7,929 | ₩7,929 | ₩7,540 | ₩7,701 | -2.87% | 13.4만 |
|---|
| 2026.03.23 | ₩8,036 | ₩8,210 | ₩7,929 | ₩8,009 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩7,996 | ₩8,009 | ₩7,687 | ₩7,982 | -0.17% | 21.7만 |
|---|
| 2026.03.19 | ₩8,103 | ₩8,304 | ₩7,875 | ₩8,062 | -0.50% | 21.1만 |
|---|
| 2026.03.18 | ₩8,196 | ₩8,357 | ₩7,996 | ₩8,223 | +0.33% | 10.6만 |
|---|
| 2026.03.17 | ₩8,371 | ₩8,598 | ₩8,250 | ₩8,263 | -1.28% | 10.4만 |
|---|
| 2026.03.16 | ₩7,996 | ₩8,371 | ₩7,942 | ₩8,371 | +4.69% | 24.7만 |
|---|
| 2026.03.13 | ₩8,371 | ₩8,531 | ₩7,768 | ₩7,996 | -4.48% | 20.1만 |
|---|
| 2026.03.12 | ₩8,290 | ₩8,625 | ₩8,237 | ₩8,344 | +0.65% | 13.9만 |
|---|
| 2026.03.11 | ₩8,478 | ₩8,571 | ₩8,263 | ₩8,411 | -0.79% | 11.7만 |
|---|
| 2026.03.10 | ₩8,250 | ₩8,732 | ₩8,089 | ₩8,491 | +2.92% | 13.8만 |
|---|
| 2026.03.09 | ₩8,585 | ₩8,598 | ₩8,143 | ₩8,437 | -1.72% | 10.7만 |
|---|
| 2026.03.06 | ₩8,290 | ₩8,679 | ₩8,170 | ₩8,652 | +4.36% | 9.2만 |
|---|
| 2026.03.05 | ₩8,304 | ₩8,518 | ₩8,036 | ₩8,478 | +2.10% | 18만 |
|---|
| 2026.03.04 | ₩8,304 | ₩8,987 | ₩8,143 | ₩8,344 | +0.48% | 23.4만 |
|---|
| 2026.03.03 | ₩7,848 | ₩8,371 | ₩7,513 | ₩8,290 | +5.63% | 12.5만 |
|---|
| 2026.03.02 | ₩7,808 | ₩8,170 | ₩7,795 | ₩8,036 | +2.92% | 10만 |
|---|
| 2026.02.27 | ₩8,009 | ₩8,049 | ₩7,781 | ₩8,009 | 0.00% | 14만 |
|---|
| 2026.02.26 | ₩7,446 | ₩8,183 | ₩7,446 | ₩8,143 | +9.35% | 20.1만 |
|---|
| 2026.02.25 | ₩7,379 | ₩7,513 | ₩7,286 | ₩7,446 | +0.91% | 12.8만 |
|---|
| 2026.02.24 | ₩7,366 | ₩7,607 | ₩6,871 | ₩7,393 | +0.36% | 17.1만 |
|---|
| 2026.02.23 | ₩8,237 | ₩8,384 | ₩7,393 | ₩7,406 | -10.08% | 19.9만 |
|---|
| 2026.02.20 | ₩7,875 | ₩8,371 | ₩7,754 | ₩8,223 | +4.42% | 31.7만 |
|---|
| 2026.02.19 | ₩7,634 | ₩7,929 | ₩7,554 | ₩7,875 | +3.16% | 15.7만 |
|---|
| 2026.02.18 | ₩7,500 | ₩7,781 | ₩7,379 | ₩7,728 | +3.04% | 27.4만 |
|---|
| 2026.02.17 | ₩7,513 | ₩7,634 | ₩7,112 | ₩7,513 | 0.00% | 48.7만 |
|---|
| 2026.02.13 | ₩6,629 | ₩7,768 | ₩6,576 | ₩7,513 | +13.33% | 60만 |
|---|
| 2026.02.12 | ₩8,786 | ₩8,933 | ₩8,304 | ₩8,317 | -5.34% | 23.9만 |
|---|
| 2026.02.11 | ₩9,402 | ₩9,402 | ₩8,330 | ₩8,786 | -6.55% | 15.2만 |
|---|
| 2026.02.10 | ₩9,482 | ₩9,911 | ₩9,228 | ₩9,335 | -1.55% | 16.4만 |
|---|
| 2026.02.09 | ₩9,696 | ₩9,750 | ₩9,281 | ₩9,442 | -2.62% | 14.2만 |
|---|
| 2026.02.06 | ₩9,777 | ₩9,937 | ₩9,388 | ₩9,737 | -0.41% | 9.9만 |
|---|
| 2026.02.05 | ₩9,522 | ₩9,857 | ₩9,469 | ₩9,750 | +2.39% | 9.9만 |
|---|
| 2026.02.04 | ₩9,643 | ₩9,777 | ₩9,268 | ₩9,670 | +0.28% | 23.6만 |
|---|
| 2026.02.03 | ₩10,835 | ₩10,835 | ₩9,241 | ₩9,576 | -11.62% | 12.8만 |
|---|
| 2026.02.02 | ₩10,902 | ₩11,263 | ₩10,875 | ₩10,888 | -0.12% | 4.6만 |
|---|
| 2026.01.30 | ₩10,687 | ₩10,875 | ₩10,661 | ₩10,862 | +1.63% | 7.1만 |
|---|
| 2026.01.29 | ₩10,527 | ₩10,795 | ₩10,353 | ₩10,634 | +1.02% | 7.2만 |
|---|
| 2026.01.28 | ₩10,607 | ₩10,728 | ₩10,420 | ₩10,500 | -1.01% | 8.9만 |
|---|
| 2026.01.27 | ₩10,768 | ₩10,781 | ₩10,460 | ₩10,554 | -1.99% | 9.4만 |
|---|
| 2026.01.26 | ₩10,714 | ₩10,848 | ₩10,674 | ₩10,821 | +1.00% | 5.5만 |
|---|
| 2026.01.23 | ₩10,781 | ₩10,821 | ₩10,540 | ₩10,714 | -0.62% | 6.2만 |
|---|
| 2026.01.22 | ₩10,862 | ₩11,143 | ₩10,728 | ₩10,781 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,620 | ₩10,929 | ₩10,620 | ₩10,808 | +1.77% | 4.9만 |
|---|
| 2026.01.20 | ₩10,768 | ₩10,835 | ₩10,607 | ₩10,607 | -1.49% | 11.2만 |
|---|
| 2026.01.16 | ₩11,156 | ₩11,277 | ₩10,915 | ₩10,915 | -2.16% | 6만 |
|---|
| 2026.01.15 | ₩11,156 | ₩11,504 | ₩10,969 | ₩11,156 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩10,995 | ₩11,317 | ₩10,995 | ₩11,129 | +1.22% | 7.1만 |
|---|
| 2026.01.13 | ₩10,969 | ₩11,009 | ₩10,888 | ₩10,955 | -0.12% | 6만 |
|---|
| 2026.01.12 | ₩10,982 | ₩11,304 | ₩10,835 | ₩10,982 | 0.00% | 5만 |
|---|
| 2026.01.09 | ₩11,129 | ₩11,223 | ₩10,915 | ₩10,955 | -1.56% | 4만 |
|---|
| 2026.01.08 | ₩10,929 | ₩11,277 | ₩10,821 | ₩11,143 | +1.96% | 10.3만 |
|---|
| 2026.01.07 | ₩10,875 | ₩10,942 | ₩10,701 | ₩10,929 | +0.49% | 9.6만 |
|---|
| 2026.01.06 | ₩10,821 | ₩11,009 | ₩10,728 | ₩10,915 | +0.87% | 8.3만 |
|---|
| 2026.01.05 | ₩10,875 | ₩11,183 | ₩10,527 | ₩10,915 | +0.37% | 12.9만 |
|---|
| 2026.01.02 | ₩10,848 | ₩10,942 | ₩10,620 | ₩10,915 | +0.62% | 15.9만 |
|---|
| 2025.12.31 | ₩10,312 | ₩10,942 | ₩10,112 | ₩10,875 | +5.45% | 16.8만 |
|---|
| 2025.12.30 | ₩10,004 | ₩10,353 | ₩9,937 | ₩10,245 | +2.41% | 15.4만 |
|---|
| 2025.12.29 | ₩9,643 | ₩10,045 | ₩9,643 | ₩10,018 | +3.89% | 9.2만 |
|---|
| 2025.12.26 | ₩9,737 | ₩9,870 | ₩9,549 | ₩9,710 | -0.28% | 13.2만 |
|---|
| 2025.12.24 | ₩9,469 | ₩9,683 | ₩9,415 | ₩9,656 | +1.98% | 6.8만 |
|---|
| 2025.12.23 | ₩9,576 | ₩9,616 | ₩9,335 | ₩9,495 | -0.84% | 7.4만 |
|---|
| 2025.12.22 | ₩9,924 | ₩10,138 | ₩9,576 | ₩9,576 | -3.51% | 8.4만 |
|---|
| 2025.12.19 | ₩9,884 | ₩9,978 | ₩9,790 | ₩9,924 | +0.41% | 20.4만 |
|---|
| 2025.12.18 | ₩9,817 | ₩9,937 | ₩9,763 | ₩9,857 | +0.41% | 7.2만 |
|---|
| 2025.12.17 | ₩9,670 | ₩9,790 | ₩9,603 | ₩9,710 | +0.42% | 6.3만 |
|---|
| 2025.12.16 | ₩9,562 | ₩9,696 | ₩9,388 | ₩9,670 | +1.12% | 8.1만 |
|---|
| 2025.12.15 | ₩9,656 | ₩9,951 | ₩9,442 | ₩9,616 | -0.42% | 5.2만 |
|---|
| 2025.12.12 | ₩9,723 | ₩9,804 | ₩9,482 | ₩9,549 | -1.79% | 7.1만 |
|---|
| 2025.12.11 | ₩9,522 | ₩9,710 | ₩9,522 | ₩9,670 | +1.55% | 5.1만 |
|---|
| 2025.12.10 | ₩9,241 | ₩9,643 | ₩9,241 | ₩9,536 | +3.19% | 10.3만 |
|---|
| 2025.12.09 | ₩9,067 | ₩9,348 | ₩8,973 | ₩9,281 | +2.36% | 7만 |
|---|
| 2025.12.08 | ₩8,946 | ₩9,080 | ₩8,839 | ₩9,054 | +1.20% | 11.3만 |
|---|
| 2025.12.05 | ₩9,161 | ₩9,254 | ₩8,853 | ₩8,879 | -3.07% | 9.1만 |
|---|
| 2025.12.04 | ₩9,522 | ₩9,522 | ₩9,107 | ₩9,134 | -4.08% | 8만 |
|---|
| 2025.12.03 | ₩9,402 | ₩9,670 | ₩9,308 | ₩9,495 | +1.00% | 6만 |
|---|
| 2025.12.02 | ₩9,670 | ₩9,884 | ₩9,295 | ₩9,308 | -3.74% | 7.5만 |
|---|
| 2025.12.01 | ₩9,429 | ₩10,045 | ₩9,348 | ₩9,777 | +3.69% | 28.8만 |
|---|
| 2025.11.28 | ₩9,562 | ₩9,723 | ₩9,536 | ₩9,629 | +0.70% | 4.4만 |
|---|
| 2025.11.26 | ₩9,509 | ₩9,656 | ₩9,321 | ₩9,536 | +0.28% | 10.7만 |
|---|
| 2025.11.25 | ₩9,308 | ₩9,844 | ₩9,295 | ₩9,603 | +3.17% | 10.4만 |
|---|
| 2025.11.24 | ₩9,469 | ₩9,670 | ₩9,281 | ₩9,321 | -1.56% | 9.5만 |
|---|
| 2025.11.21 | ₩8,866 | ₩9,656 | ₩8,866 | ₩9,536 | +7.55% | 10.6만 |
|---|
| 2025.11.20 | ₩9,388 | ₩9,482 | ₩8,866 | ₩8,893 | -5.28% | 9.5만 |
|---|
| 2025.11.19 | ₩9,643 | ₩9,643 | ₩8,987 | ₩9,254 | -4.03% | 13.2만 |
|---|
| 2025.11.18 | ₩9,763 | ₩9,844 | ₩9,509 | ₩9,603 | -1.65% | 10.9만 |
|---|
| 2025.11.17 | ₩10,152 | ₩10,554 | ₩9,763 | ₩9,763 | -3.83% | 11만 |
|---|
| 2025.11.14 | ₩10,473 | ₩10,527 | ₩10,179 | ₩10,205 | -2.56% | 8.2만 |
|---|
| 2025.11.13 | ₩10,634 | ₩10,741 | ₩10,473 | ₩10,487 | -1.39% | 10.1만 |
|---|
| 2025.11.12 | ₩10,433 | ₩10,821 | ₩10,393 | ₩10,647 | +2.05% | 12.4만 |
|---|
| 2025.11.11 | ₩10,219 | ₩10,540 | ₩10,138 | ₩10,446 | +2.23% | 7.8만 |
|---|
| 2025.11.10 | ₩10,071 | ₩10,312 | ₩10,045 | ₩10,165 | +0.93% | 11.4만 |
|---|
| 2025.11.07 | ₩10,045 | ₩10,326 | ₩9,897 | ₩10,071 | +0.27% | 13.7만 |
|---|
| 2025.11.06 | ₩10,446 | ₩10,500 | ₩9,884 | ₩10,071 | -3.59% | 15.3만 |
|---|
| 2025.11.05 | ₩10,259 | ₩10,473 | ₩10,085 | ₩10,460 | +1.96% | 13.4만 |
|---|
| 2025.11.04 | ₩10,138 | ₩10,513 | ₩9,777 | ₩10,152 | +0.13% | 14.8만 |
|---|
| 2025.11.03 | ₩9,536 | ₩10,500 | ₩9,536 | ₩10,286 | +7.87% | 17.8만 |
|---|
| 2025.10.31 | ₩10,875 | ₩11,304 | ₩9,469 | ₩9,549 | -12.19% | 33.1만 |
|---|
| 2025.10.30 | ₩11,210 | ₩11,317 | ₩10,848 | ₩10,969 | -2.15% | 11.3만 |
|---|
| 2025.10.29 | ₩11,812 | ₩11,853 | ₩11,089 | ₩11,183 | -5.33% | 19.2만 |
|---|
| 2025.10.28 | ₩11,906 | ₩12,040 | ₩11,786 | ₩11,866 | -0.34% | 12.7만 |
|---|
| 2025.10.27 | ₩12,469 | ₩12,576 | ₩11,920 | ₩11,920 | -4.40% | 9.8만 |
|---|
| 2025.10.24 | ₩12,522 | ₩12,549 | ₩12,388 | ₩12,469 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩12,696 | ₩12,777 | ₩12,295 | ₩12,415 | -2.22% | 12.7만 |
|---|
| 2025.10.22 | ₩12,281 | ₩12,656 | ₩12,228 | ₩12,629 | +2.84% | 9.9만 |
|---|
| 2025.10.21 | ₩11,786 | ₩12,509 | ₩11,665 | ₩12,254 | +3.98% | 17.8만 |
|---|
| 2025.10.20 | ₩11,585 | ₩11,920 | ₩11,451 | ₩11,812 | +1.97% | 8.6만 |
|---|
| 2025.10.17 | ₩11,518 | ₩11,679 | ₩11,424 | ₩11,545 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩11,518 | ₩11,879 | ₩11,397 | ₩11,545 | +0.23% | 12.6만 |
|---|
| 2025.10.15 | ₩11,866 | ₩11,920 | ₩11,437 | ₩11,571 | -2.48% | 11.5만 |
|---|
| 2025.10.14 | ₩11,437 | ₩11,906 | ₩11,384 | ₩11,866 | +3.75% | 8.1만 |
|---|
| 2025.10.13 | ₩11,692 | ₩11,786 | ₩11,504 | ₩11,558 | -1.15% | 11.8만 |
|---|
| 2025.10.10 | ₩12,027 | ₩12,120 | ₩11,518 | ₩11,625 | -3.34% | 7.5만 |
|---|