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 | ₩15,613 | ₩15,787 | ₩15,224 | ₩15,277 | -2.15% | 7.2만 |
| 2026.10.08 | ₩14,875 | ₩15,626 | ₩14,647 | ₩15,626 | +5.05% | 12.3만 |
| 2026.10.07 | ₩14,955 | ₩15,183 | ₩14,821 | ₩14,875 | -0.54% | 7.1만 |
| 2026.10.06 | ₩15,076 | ₩15,291 | ₩14,969 | ₩15,063 | -0.09% | 7.2만 |
| 2026.10.05 | ₩14,996 | ₩15,264 | ₩14,499 | ₩15,063 | +0.45% | 8.9만 |
| 2026.10.02 | ₩15,613 | ₩15,720 | ₩15,022 | ₩15,049 | -3.61% | 8.6만 |
| 2026.10.01 | ₩15,452 | ₩15,747 | ₩15,344 | ₩15,572 | +0.78% | 9.4만 |
| 2026.09.30 | ₩15,478 | ₩15,720 | ₩15,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,438 |
| -0.26% |
| 29.3만 |
| 2026.09.29 | ₩15,224 | ₩15,760 | ₩15,224 | ₩15,546 | +2.11% | 11.1만 |
|---|
| 2026.09.28 | ₩15,291 | ₩15,532 | ₩14,781 | ₩15,197 | -0.61% | 9.9만 |
|---|
| 2026.09.25 | ₩15,478 | ₩15,908 | ₩15,090 | ₩15,291 | -1.21% | 8.7만 |
|---|
| 2026.09.24 | ₩15,921 | ₩16,082 | ₩15,411 | ₩15,519 | -2.53% | 9.7만 |
|---|
| 2026.09.23 | ₩15,693 | ₩16,069 | ₩15,465 | ₩15,800 | +0.68% | 8.7만 |
|---|
| 2026.09.22 | ₩15,036 | ₩15,935 | ₩15,036 | ₩15,760 | +4.82% | 13.6만 |
|---|
| 2026.09.21 | ₩14,888 | ₩15,800 | ₩14,888 | ₩15,210 | +2.16% | 19.9만 |
|---|
| 2026.09.18 | ₩15,090 | ₩15,277 | ₩14,808 | ₩14,888 | -1.33% | 22.2만 |
|---|
| 2026.09.17 | ₩15,680 | ₩15,680 | ₩15,009 | ₩15,090 | -3.76% | 8.8만 |
|---|
| 2026.09.16 | ₩15,787 | ₩15,988 | ₩15,465 | ₩15,586 | -1.27% | 11만 |
|---|
| 2026.09.15 | ₩15,707 | ₩16,109 | ₩15,707 | ₩15,841 | +0.85% | 15.3만 |
|---|
| 2026.09.14 | ₩15,841 | ₩16,297 | ₩15,586 | ₩16,082 | +1.52% | 17.6만 |
|---|
| 2026.09.11 | ₩16,002 | ₩16,055 | ₩15,707 | ₩15,760 | -1.51% | 12.6만 |
|---|
| 2026.09.10 | ₩16,136 | ₩16,310 | ₩15,800 | ₩15,881 | -1.58% | 8.9만 |
|---|
| 2026.09.09 | ₩16,323 | ₩16,873 | ₩15,988 | ₩16,149 | -1.07% | 10.6만 |
|---|
| 2026.09.08 | ₩16,766 | ₩17,061 | ₩15,787 | ₩16,337 | -2.56% | 19.2만 |
|---|
| 2026.09.04 | ₩16,712 | ₩17,101 | ₩16,471 | ₩16,967 | +1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩16,431 | ₩16,860 | ₩16,431 | ₩16,739 | +1.88% | 7.2만 |
|---|
| 2026.09.02 | ₩16,337 | ₩16,940 | ₩16,163 | ₩16,364 | +0.16% | 11만 |
|---|
| 2026.09.01 | ₩16,364 | ₩16,793 | ₩16,283 | ₩16,404 | +0.25% | 7.9만 |
|---|
| 2026.08.31 | ₩16,565 | ₩16,726 | ₩16,391 | ₩16,498 | -0.40% | 9.1만 |
|---|
| 2026.08.28 | ₩16,337 | ₩16,940 | ₩16,337 | ₩16,605 | +1.64% | 9.1만 |
|---|
| 2026.08.27 | ₩15,680 | ₩16,565 | ₩15,680 | ₩16,377 | +4.45% | 10.9만 |
|---|
| 2026.08.26 | ₩16,095 | ₩16,323 | ₩15,693 | ₩15,693 | -2.50% | 7.3만 |
|---|
| 2026.08.25 | ₩15,988 | ₩16,364 | ₩15,881 | ₩16,136 | +0.92% | 9.1만 |
|---|
| 2026.08.24 | ₩15,720 | ₩16,136 | ₩15,693 | ₩16,069 | +2.22% | 6.8만 |
|---|
| 2026.08.21 | ₩15,666 | ₩16,055 | ₩15,505 | ₩15,800 | +0.86% | 7.1만 |
|---|
| 2026.08.20 | ₩15,720 | ₩16,082 | ₩15,546 | ₩15,653 | -0.43% | 6.6만 |
|---|
| 2026.08.19 | ₩15,210 | ₩16,082 | ₩15,210 | ₩15,774 | +3.70% | 8.7만 |
|---|
| 2026.08.18 | ₩14,969 | ₩15,344 | ₩14,808 | ₩15,170 | +1.34% | 5.6만 |
|---|
| 2026.08.17 | ₩15,103 | ₩15,277 | ₩14,955 | ₩14,955 | -0.98% | 7.2만 |
|---|
| 2026.08.14 | ₩15,814 | ₩15,814 | ₩15,264 | ₩15,264 | -3.48% | 6.4만 |
|---|
| 2026.08.13 | ₩15,465 | ₩15,908 | ₩15,425 | ₩15,814 | +2.25% | 12.7만 |
|---|
| 2026.08.12 | ₩15,867 | ₩16,028 | ₩15,197 | ₩15,465 | -2.54% | 10.3만 |
|---|
| 2026.08.11 | ₩15,532 | ₩16,002 | ₩15,036 | ₩15,867 | +2.16% | 13.2만 |
|---|
| 2026.08.10 | ₩15,572 | ₩16,028 | ₩15,371 | ₩15,586 | +0.09% | 12.4만 |
|---|
| 2026.08.07 | ₩16,042 | ₩16,095 | ₩15,559 | ₩15,747 | -1.84% | 12.9만 |
|---|
| 2026.08.06 | ₩15,747 | ₩16,136 | ₩15,452 | ₩16,082 | +2.13% | 17.1만 |
|---|
| 2026.08.05 | ₩15,747 | ₩15,988 | ₩15,103 | ₩15,599 | -0.94% | 14.1만 |
|---|
| 2026.08.04 | ₩15,116 | ₩15,961 | ₩14,620 | ₩15,733 | +4.08% | 12.1만 |
|---|
| 2026.08.03 | ₩15,760 | ₩16,538 | ₩15,224 | ₩15,237 | -3.32% | 19.3만 |
|---|
| 2026.07.31 | ₩14,084 | ₩15,760 | ₩13,332 | ₩15,425 | +9.52% | 23.4만 |
|---|
| 2026.07.30 | ₩13,762 | ₩13,856 | ₩13,011 | ₩13,064 | -5.07% | 10.9만 |
|---|
| 2026.07.29 | ₩13,788 | ₩14,016 | ₩13,413 | ₩13,762 | -0.19% | 9.4만 |
|---|
| 2026.07.28 | ₩12,756 | ₩13,896 | ₩12,756 | ₩13,829 | +8.41% | 11만 |
|---|
| 2026.07.27 | ₩12,072 | ₩12,943 | ₩12,031 | ₩12,756 | +5.67% | 9.8만 |
|---|
| 2026.07.24 | ₩11,911 | ₩12,219 | ₩11,723 | ₩11,897 | -0.11% | 9만 |
|---|
| 2026.07.23 | ₩12,045 | ₩12,367 | ₩11,696 | ₩11,870 | -1.45% | 13.6만 |
|---|
| 2026.07.22 | ₩12,273 | ₩12,474 | ₩11,951 | ₩12,058 | -1.75% | 12.5만 |
|---|
| 2026.07.21 | ₩13,373 | ₩13,386 | ₩11,924 | ₩12,233 | -8.53% | 15.7만 |
|---|
| 2026.07.20 | ₩13,842 | ₩13,949 | ₩13,319 | ₩13,373 | -3.39% | 11만 |
|---|
| 2026.07.17 | ₩14,057 | ₩14,177 | ₩13,480 | ₩13,842 | -1.53% | 7.4만 |
|---|
| 2026.07.16 | ₩13,802 | ₩15,197 | ₩13,802 | ₩14,057 | +1.85% | 17.5만 |
|---|
| 2026.07.15 | ₩13,842 | ₩14,218 | ₩13,695 | ₩13,963 | +0.87% | 14.8만 |
|---|
| 2026.07.14 | ₩13,560 | ₩14,003 | ₩13,332 | ₩13,829 | +1.98% | 15.4만 |
|---|
| 2026.07.13 | ₩13,493 | ₩14,110 | ₩13,292 | ₩13,668 | +1.29% | 29.5만 |
|---|
| 2026.07.10 | ₩13,118 | ₩13,413 | ₩12,997 | ₩13,413 | +2.25% | 7.1만 |
|---|
| 2026.07.09 | ₩12,769 | ₩13,118 | ₩12,568 | ₩12,997 | +1.79% | 9.6만 |
|---|
| 2026.07.08 | ₩12,823 | ₩12,970 | ₩12,474 | ₩12,890 | +0.52% | 10만 |
|---|
| 2026.07.07 | ₩12,769 | ₩13,185 | ₩12,246 | ₩12,957 | +1.47% | 27.8만 |
|---|
| 2026.07.06 | ₩12,420 | ₩13,346 | ₩12,367 | ₩12,917 | +4.00% | 9.3만 |
|---|
| 2026.07.02 | ₩12,286 | ₩12,876 | ₩12,286 | ₩12,675 | +3.17% | 10.3만 |
|---|
| 2026.07.01 | ₩11,401 | ₩12,568 | ₩11,401 | ₩12,326 | +8.12% | 14.4만 |
|---|
| 2026.06.30 | ₩11,173 | ₩11,374 | ₩11,079 | ₩11,280 | +0.96% | 13.8만 |
|---|
| 2026.06.29 | ₩10,529 | ₩11,709 | ₩10,274 | ₩11,294 | +7.26% | 29.1만 |
|---|
| 2026.06.26 | ₩9,711 | ₩10,663 | ₩9,711 | ₩10,475 | +7.87% | 146.7만 |
|---|
| 2026.06.25 | ₩10,717 | ₩10,851 | ₩9,671 | ₩9,711 | -9.39% | 19.9만 |
|---|
| 2026.06.24 | ₩9,724 | ₩10,717 | ₩9,322 | ₩10,690 | +9.93% | 16.5만 |
|---|
| 2026.06.23 | ₩9,537 | ₩10,073 | ₩9,040 | ₩9,858 | +3.38% | 17.2만 |
|---|
| 2026.06.22 | ₩9,027 | ₩9,644 | ₩8,906 | ₩9,537 | +5.65% | 9.7만 |
|---|
| 2026.06.18 | ₩8,853 | ₩9,107 | ₩8,692 | ₩8,987 | +1.52% | 17.9만 |
|---|
| 2026.06.17 | ₩9,228 | ₩9,389 | ₩8,799 | ₩8,946 | -3.05% | 14.7만 |
|---|
| 2026.06.16 | ₩9,040 | ₩9,228 | ₩8,906 | ₩9,228 | +2.08% | 6.1만 |
|---|
| 2026.06.15 | ₩9,362 | ₩9,456 | ₩8,799 | ₩9,013 | -3.72% | 10.9만 |
|---|
| 2026.06.12 | ₩9,107 | ₩9,496 | ₩8,973 | ₩9,376 | +2.95% | 5.9만 |
|---|
| 2026.06.11 | ₩9,027 | ₩9,228 | ₩8,826 | ₩9,107 | +0.89% | 4.5만 |
|---|
| 2026.06.10 | ₩9,215 | ₩9,483 | ₩8,906 | ₩9,027 | -2.04% | 8.2만 |
|---|
| 2026.06.09 | ₩9,027 | ₩9,429 | ₩8,879 | ₩9,174 | +1.63% | 8.3만 |
|---|
| 2026.06.08 | ₩9,282 | ₩9,550 | ₩9,161 | ₩9,161 | -1.30% | 5.9만 |
|---|
| 2026.06.05 | ₩9,456 | ₩9,563 | ₩9,362 | ₩9,389 | -0.71% | 4.5만 |
|---|
| 2026.06.04 | ₩9,376 | ₩9,993 | ₩8,960 | ₩9,496 | +1.29% | 6.9만 |
|---|
| 2026.06.03 | ₩9,443 | ₩9,443 | ₩9,000 | ₩9,268 | -1.85% | 5.4만 |
|---|
| 2026.06.02 | ₩9,657 | ₩9,711 | ₩9,309 | ₩9,443 | -2.22% | 4.4만 |
|---|
| 2026.06.01 | ₩9,322 | ₩9,684 | ₩9,174 | ₩9,684 | +3.88% | 5.3만 |
|---|
| 2026.05.29 | ₩9,335 | ₩9,496 | ₩8,987 | ₩9,456 | +1.29% | 7.1만 |
|---|
| 2026.05.28 | ₩9,268 | ₩9,470 | ₩9,081 | ₩9,349 | +0.87% | 7.1만 |
|---|
| 2026.05.27 | ₩9,013 | ₩9,349 | ₩8,973 | ₩9,295 | +3.13% | 13만 |
|---|
| 2026.05.26 | ₩8,772 | ₩9,054 | ₩8,772 | ₩8,973 | +2.29% | 7.8만 |
|---|
| 2026.05.22 | ₩9,416 | ₩9,523 | ₩8,987 | ₩9,067 | -3.70% | 5.6만 |
|---|
| 2026.05.21 | ₩9,027 | ₩9,563 | ₩8,423 | ₩9,349 | +3.57% | 12만 |
|---|
| 2026.05.20 | ₩9,027 | ₩9,121 | ₩8,732 | ₩9,067 | +0.45% | 8.2만 |
|---|
| 2026.05.19 | ₩8,812 | ₩9,174 | ₩8,678 | ₩9,054 | +2.74% | 19.5만 |
|---|
| 2026.05.18 | ₩8,745 | ₩9,094 | ₩8,638 | ₩8,920 | +1.99% | 7.6만 |
|---|
| 2026.05.15 | ₩8,531 | ₩8,893 | ₩8,464 | ₩8,853 | +3.77% | 6.7만 |
|---|
| 2026.05.14 | ₩8,396 | ₩8,785 | ₩8,209 | ₩8,638 | +2.88% | 4.8만 |
|---|
| 2026.05.13 | ₩8,450 | ₩8,571 | ₩8,195 | ₩8,437 | -0.16% | 4.7만 |
|---|
| 2026.05.12 | ₩8,879 | ₩9,067 | ₩8,343 | ₩8,544 | -3.78% | 4.4만 |
|---|
| 2026.05.11 | ₩9,188 | ₩9,188 | ₩8,772 | ₩8,839 | -3.80% | 5.4만 |
|---|
| 2026.05.08 | ₩8,826 | ₩9,215 | ₩8,678 | ₩9,215 | +4.41% | 4.1만 |
|---|
| 2026.05.07 | ₩7,753 | ₩8,866 | ₩7,753 | ₩8,759 | +12.98% | 10.1만 |
|---|
| 2026.05.06 | ₩8,329 | ₩8,370 | ₩8,075 | ₩8,168 | -1.93% | 5.1만 |
|---|
| 2026.05.05 | ₩8,343 | ₩8,396 | ₩8,048 | ₩8,329 | -0.16% | 4.4만 |
|---|
| 2026.05.04 | ₩8,504 | ₩8,785 | ₩8,222 | ₩8,343 | -1.89% | 5.2만 |
|---|
| 2026.05.01 | ₩8,437 | ₩8,638 | ₩8,236 | ₩8,504 | +0.79% | 7.1만 |
|---|
| 2026.04.30 | ₩8,396 | ₩8,638 | ₩8,115 | ₩8,437 | +0.48% | 5.5만 |
|---|
| 2026.04.29 | ₩8,329 | ₩8,517 | ₩8,182 | ₩8,464 | +1.61% | 7.3만 |
|---|
| 2026.04.28 | ₩8,101 | ₩8,396 | ₩8,048 | ₩8,356 | +3.15% | 8.8만 |
|---|
| 2026.04.27 | ₩8,128 | ₩8,356 | ₩7,833 | ₩8,061 | -0.83% | 10.9만 |
|---|
| 2026.04.24 | ₩7,940 | ₩8,249 | ₩7,551 | ₩8,128 | +2.36% | 6.1만 |
|---|
| 2026.04.23 | ₩8,343 | ₩8,343 | ₩7,887 | ₩7,994 | -4.18% | 5.6만 |
|---|
| 2026.04.22 | ₩8,410 | ₩8,651 | ₩8,303 | ₩8,356 | -0.64% | 10.1만 |
|---|
| 2026.04.21 | ₩8,195 | ₩8,665 | ₩8,075 | ₩8,437 | +2.95% | 9.8만 |
|---|
| 2026.04.20 | ₩8,115 | ₩8,423 | ₩8,048 | ₩8,182 | +0.83% | 9만 |
|---|
| 2026.04.17 | ₩8,115 | ₩8,544 | ₩8,088 | ₩8,195 | +0.99% | 10.2만 |
|---|
| 2026.04.16 | ₩7,887 | ₩8,182 | ₩7,887 | ₩8,101 | +2.72% | 9.1만 |
|---|
| 2026.04.15 | ₩7,672 | ₩8,034 | ₩7,659 | ₩7,927 | +3.32% | 8.6만 |
|---|
| 2026.04.14 | ₩7,471 | ₩7,793 | ₩7,310 | ₩7,672 | +2.69% | 11.8만 |
|---|
| 2026.04.13 | ₩6,720 | ₩7,364 | ₩6,720 | ₩7,350 | +9.38% | 13.1만 |
|---|
| 2026.04.10 | ₩6,814 | ₩6,841 | ₩6,545 | ₩6,774 | -0.59% | 9.6만 |
|---|
| 2026.04.09 | ₩7,042 | ₩7,042 | ₩6,720 | ₩6,814 | -3.24% | 7.9만 |
|---|
| 2026.04.08 | ₩7,484 | ₩7,592 | ₩7,095 | ₩7,136 | -4.66% | 8.3만 |
|---|
| 2026.04.07 | ₩7,444 | ₩7,538 | ₩7,203 | ₩7,297 | -1.98% | 11.2만 |
|---|
| 2026.04.06 | ₩7,297 | ₩7,605 | ₩7,203 | ₩7,525 | +3.13% | 7.5만 |
|---|
| 2026.04.02 | ₩7,189 | ₩7,444 | ₩7,082 | ₩7,350 | +2.24% | 9.2만 |
|---|
| 2026.04.01 | ₩7,551 | ₩7,551 | ₩7,230 | ₩7,230 | -4.26% | 8.6만 |
|---|
| 2026.03.31 | ₩7,726 | ₩7,806 | ₩7,525 | ₩7,592 | -1.74% | 8.6만 |
|---|
| 2026.03.30 | ₩7,645 | ₩7,699 | ₩7,511 | ₩7,605 | -0.53% | 8.6만 |
|---|
| 2026.03.27 | ₩7,726 | ₩7,806 | ₩7,578 | ₩7,578 | -1.91% | 11.5만 |
|---|
| 2026.03.26 | ₩7,672 | ₩7,981 | ₩7,672 | ₩7,833 | +2.10% | 8.7만 |
|---|
| 2026.03.25 | ₩7,793 | ₩7,887 | ₩7,498 | ₩7,766 | -0.34% | 10.2만 |
|---|
| 2026.03.24 | ₩7,940 | ₩7,940 | ₩7,551 | ₩7,712 | -2.87% | 13.4만 |
|---|
| 2026.03.23 | ₩8,048 | ₩8,222 | ₩7,940 | ₩8,021 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩8,008 | ₩8,021 | ₩7,699 | ₩7,994 | -0.17% | 21.7만 |
|---|
| 2026.03.19 | ₩8,115 | ₩8,316 | ₩7,887 | ₩8,075 | -0.50% | 21.1만 |
|---|
| 2026.03.18 | ₩8,209 | ₩8,370 | ₩8,008 | ₩8,236 | +0.33% | 10.6만 |
|---|
| 2026.03.17 | ₩8,383 | ₩8,611 | ₩8,262 | ₩8,276 | -1.28% | 10.4만 |
|---|
| 2026.03.16 | ₩8,008 | ₩8,383 | ₩7,954 | ₩8,383 | +4.69% | 24.7만 |
|---|
| 2026.03.13 | ₩8,383 | ₩8,544 | ₩7,779 | ₩8,008 | -4.48% | 20.1만 |
|---|
| 2026.03.12 | ₩8,303 | ₩8,638 | ₩8,249 | ₩8,356 | +0.65% | 13.9만 |
|---|
| 2026.03.11 | ₩8,490 | ₩8,584 | ₩8,276 | ₩8,423 | -0.79% | 11.7만 |
|---|
| 2026.03.10 | ₩8,262 | ₩8,745 | ₩8,101 | ₩8,504 | +2.92% | 13.8만 |
|---|
| 2026.03.09 | ₩8,598 | ₩8,611 | ₩8,155 | ₩8,450 | -1.72% | 10.7만 |
|---|
| 2026.03.06 | ₩8,303 | ₩8,692 | ₩8,182 | ₩8,665 | +4.36% | 9.2만 |
|---|
| 2026.03.05 | ₩8,316 | ₩8,531 | ₩8,048 | ₩8,490 | +2.10% | 18만 |
|---|
| 2026.03.04 | ₩8,316 | ₩9,000 | ₩8,155 | ₩8,356 | +0.48% | 23.4만 |
|---|
| 2026.03.03 | ₩7,860 | ₩8,383 | ₩7,525 | ₩8,303 | +5.63% | 12.5만 |
|---|
| 2026.03.02 | ₩7,820 | ₩8,182 | ₩7,806 | ₩8,048 | +2.92% | 10만 |
|---|
| 2026.02.27 | ₩8,021 | ₩8,061 | ₩7,793 | ₩8,021 | 0.00% | 14만 |
|---|
| 2026.02.26 | ₩7,458 | ₩8,195 | ₩7,458 | ₩8,155 | +9.35% | 20.1만 |
|---|
| 2026.02.25 | ₩7,391 | ₩7,525 | ₩7,297 | ₩7,458 | +0.91% | 12.8만 |
|---|
| 2026.02.24 | ₩7,377 | ₩7,619 | ₩6,881 | ₩7,404 | +0.36% | 17.1만 |
|---|
| 2026.02.23 | ₩8,249 | ₩8,396 | ₩7,404 | ₩7,417 | -10.08% | 19.9만 |
|---|
| 2026.02.20 | ₩7,887 | ₩8,383 | ₩7,766 | ₩8,236 | +4.42% | 31.7만 |
|---|
| 2026.02.19 | ₩7,645 | ₩7,940 | ₩7,565 | ₩7,887 | +3.16% | 15.7만 |
|---|
| 2026.02.18 | ₩7,511 | ₩7,793 | ₩7,391 | ₩7,739 | +3.04% | 27.4만 |
|---|
| 2026.02.17 | ₩7,525 | ₩7,645 | ₩7,122 | ₩7,525 | 0.00% | 48.7만 |
|---|
| 2026.02.13 | ₩6,639 | ₩7,779 | ₩6,586 | ₩7,525 | +13.33% | 60만 |
|---|
| 2026.02.12 | ₩8,799 | ₩8,946 | ₩8,316 | ₩8,329 | -5.34% | 23.9만 |
|---|
| 2026.02.11 | ₩9,416 | ₩9,416 | ₩8,343 | ₩8,799 | -6.55% | 15.2만 |
|---|
| 2026.02.10 | ₩9,496 | ₩9,926 | ₩9,241 | ₩9,349 | -1.55% | 16.4만 |
|---|
| 2026.02.09 | ₩9,711 | ₩9,765 | ₩9,295 | ₩9,456 | -2.62% | 14.2만 |
|---|
| 2026.02.06 | ₩9,791 | ₩9,952 | ₩9,402 | ₩9,751 | -0.41% | 9.9만 |
|---|
| 2026.02.05 | ₩9,537 | ₩9,872 | ₩9,483 | ₩9,765 | +2.39% | 9.9만 |
|---|
| 2026.02.04 | ₩9,657 | ₩9,791 | ₩9,282 | ₩9,684 | +0.28% | 23.6만 |
|---|
| 2026.02.03 | ₩10,851 | ₩10,851 | ₩9,255 | ₩9,590 | -11.62% | 12.8만 |
|---|
| 2026.02.02 | ₩10,918 | ₩11,280 | ₩10,891 | ₩10,905 | -0.12% | 4.6만 |
|---|
| 2026.01.30 | ₩10,703 | ₩10,891 | ₩10,677 | ₩10,878 | +1.63% | 7.1만 |
|---|
| 2026.01.29 | ₩10,543 | ₩10,811 | ₩10,368 | ₩10,650 | +1.02% | 7.2만 |
|---|
| 2026.01.28 | ₩10,623 | ₩10,744 | ₩10,435 | ₩10,516 | -1.01% | 8.9만 |
|---|
| 2026.01.27 | ₩10,784 | ₩10,797 | ₩10,475 | ₩10,569 | -1.99% | 9.4만 |
|---|
| 2026.01.26 | ₩10,730 | ₩10,864 | ₩10,690 | ₩10,838 | +1.00% | 5.5만 |
|---|
| 2026.01.23 | ₩10,797 | ₩10,838 | ₩10,556 | ₩10,730 | -0.62% | 6.2만 |
|---|
| 2026.01.22 | ₩10,878 | ₩11,160 | ₩10,744 | ₩10,797 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,636 | ₩10,945 | ₩10,636 | ₩10,824 | +1.77% | 4.9만 |
|---|
| 2026.01.20 | ₩10,784 | ₩10,851 | ₩10,623 | ₩10,623 | -1.49% | 11.2만 |
|---|
| 2026.01.16 | ₩11,173 | ₩11,294 | ₩10,932 | ₩10,932 | -2.16% | 6만 |
|---|
| 2026.01.15 | ₩11,173 | ₩11,522 | ₩10,985 | ₩11,173 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩11,012 | ₩11,334 | ₩11,012 | ₩11,146 | +1.22% | 7.1만 |
|---|
| 2026.01.13 | ₩10,985 | ₩11,025 | ₩10,905 | ₩10,972 | -0.12% | 6만 |
|---|
| 2026.01.12 | ₩10,999 | ₩11,320 | ₩10,851 | ₩10,999 | 0.00% | 5만 |
|---|
| 2026.01.09 | ₩11,146 | ₩11,240 | ₩10,932 | ₩10,972 | -1.56% | 4만 |
|---|
| 2026.01.08 | ₩10,945 | ₩11,294 | ₩10,838 | ₩11,160 | +1.96% | 10.3만 |
|---|
| 2026.01.07 | ₩10,891 | ₩10,958 | ₩10,717 | ₩10,945 | +0.49% | 9.6만 |
|---|
| 2026.01.06 | ₩10,838 | ₩11,025 | ₩10,744 | ₩10,932 | +0.87% | 8.3만 |
|---|
| 2026.01.05 | ₩10,891 | ₩11,200 | ₩10,543 | ₩10,932 | +0.37% | 12.9만 |
|---|
| 2026.01.02 | ₩10,864 | ₩10,958 | ₩10,636 | ₩10,932 | +0.62% | 15.9만 |
|---|
| 2025.12.31 | ₩10,328 | ₩10,958 | ₩10,127 | ₩10,891 | +5.45% | 16.8만 |
|---|
| 2025.12.30 | ₩10,019 | ₩10,368 | ₩9,952 | ₩10,261 | +2.41% | 15.4만 |
|---|
| 2025.12.29 | ₩9,657 | ₩10,060 | ₩9,657 | ₩10,033 | +3.89% | 9.2만 |
|---|
| 2025.12.26 | ₩9,751 | ₩9,885 | ₩9,563 | ₩9,724 | -0.28% | 13.2만 |
|---|
| 2025.12.24 | ₩9,483 | ₩9,698 | ₩9,429 | ₩9,671 | +1.98% | 6.8만 |
|---|
| 2025.12.23 | ₩9,590 | ₩9,630 | ₩9,349 | ₩9,510 | -0.84% | 7.4만 |
|---|
| 2025.12.22 | ₩9,939 | ₩10,154 | ₩9,590 | ₩9,590 | -3.51% | 8.4만 |
|---|
| 2025.12.19 | ₩9,899 | ₩9,993 | ₩9,805 | ₩9,939 | +0.41% | 20.4만 |
|---|
| 2025.12.18 | ₩9,832 | ₩9,952 | ₩9,778 | ₩9,872 | +0.41% | 7.2만 |
|---|
| 2025.12.17 | ₩9,684 | ₩9,805 | ₩9,617 | ₩9,724 | +0.42% | 6.3만 |
|---|
| 2025.12.16 | ₩9,577 | ₩9,711 | ₩9,402 | ₩9,684 | +1.12% | 8.1만 |
|---|
| 2025.12.15 | ₩9,671 | ₩9,966 | ₩9,456 | ₩9,630 | -0.42% | 5.2만 |
|---|
| 2025.12.12 | ₩9,738 | ₩9,818 | ₩9,496 | ₩9,563 | -1.79% | 7.1만 |
|---|
| 2025.12.11 | ₩9,537 | ₩9,724 | ₩9,537 | ₩9,684 | +1.55% | 5.1만 |
|---|
| 2025.12.10 | ₩9,255 | ₩9,657 | ₩9,255 | ₩9,550 | +3.19% | 10.3만 |
|---|
| 2025.12.09 | ₩9,081 | ₩9,362 | ₩8,987 | ₩9,295 | +2.36% | 7만 |
|---|
| 2025.12.08 | ₩8,960 | ₩9,094 | ₩8,853 | ₩9,067 | +1.20% | 11.3만 |
|---|
| 2025.12.05 | ₩9,174 | ₩9,268 | ₩8,866 | ₩8,893 | -3.07% | 9.1만 |
|---|
| 2025.12.04 | ₩9,537 | ₩9,537 | ₩9,121 | ₩9,148 | -4.08% | 8만 |
|---|
| 2025.12.03 | ₩9,416 | ₩9,684 | ₩9,322 | ₩9,510 | +1.00% | 6만 |
|---|
| 2025.12.02 | ₩9,684 | ₩9,899 | ₩9,309 | ₩9,322 | -3.74% | 7.5만 |
|---|
| 2025.12.01 | ₩9,443 | ₩10,060 | ₩9,362 | ₩9,791 | +3.69% | 28.8만 |
|---|
| 2025.11.28 | ₩9,577 | ₩9,738 | ₩9,550 | ₩9,644 | +0.70% | 4.4만 |
|---|
| 2025.11.26 | ₩9,523 | ₩9,671 | ₩9,335 | ₩9,550 | +0.28% | 10.7만 |
|---|
| 2025.11.25 | ₩9,322 | ₩9,858 | ₩9,309 | ₩9,617 | +3.17% | 10.4만 |
|---|
| 2025.11.24 | ₩9,483 | ₩9,684 | ₩9,295 | ₩9,335 | -1.56% | 9.5만 |
|---|
| 2025.11.21 | ₩8,879 | ₩9,671 | ₩8,879 | ₩9,550 | +7.55% | 10.6만 |
|---|
| 2025.11.20 | ₩9,402 | ₩9,496 | ₩8,879 | ₩8,906 | -5.28% | 9.5만 |
|---|
| 2025.11.19 | ₩9,657 | ₩9,657 | ₩9,000 | ₩9,268 | -4.03% | 13.2만 |
|---|
| 2025.11.18 | ₩9,778 | ₩9,858 | ₩9,523 | ₩9,617 | -1.65% | 10.9만 |
|---|
| 2025.11.17 | ₩10,167 | ₩10,569 | ₩9,778 | ₩9,778 | -3.83% | 11만 |
|---|
| 2025.11.14 | ₩10,489 | ₩10,543 | ₩10,194 | ₩10,221 | -2.56% | 8.2만 |
|---|
| 2025.11.13 | ₩10,650 | ₩10,757 | ₩10,489 | ₩10,502 | -1.39% | 10.1만 |
|---|
| 2025.11.12 | ₩10,449 | ₩10,838 | ₩10,408 | ₩10,663 | +2.05% | 12.4만 |
|---|
| 2025.11.11 | ₩10,234 | ₩10,556 | ₩10,154 | ₩10,462 | +2.23% | 7.8만 |
|---|
| 2025.11.10 | ₩10,087 | ₩10,328 | ₩10,060 | ₩10,180 | +0.93% | 11.4만 |
|---|
| 2025.11.07 | ₩10,060 | ₩10,341 | ₩9,912 | ₩10,087 | +0.27% | 13.7만 |
|---|
| 2025.11.06 | ₩10,462 | ₩10,516 | ₩9,899 | ₩10,087 | -3.59% | 15.3만 |
|---|
| 2025.11.05 | ₩10,274 | ₩10,489 | ₩10,100 | ₩10,475 | +1.96% | 13.4만 |
|---|
| 2025.11.04 | ₩10,154 | ₩10,529 | ₩9,791 | ₩10,167 | +0.13% | 14.8만 |
|---|
| 2025.11.03 | ₩9,550 | ₩10,516 | ₩9,550 | ₩10,301 | +7.87% | 17.8만 |
|---|
| 2025.10.31 | ₩10,891 | ₩11,320 | ₩9,483 | ₩9,563 | -12.19% | 33.1만 |
|---|
| 2025.10.30 | ₩11,227 | ₩11,334 | ₩10,864 | ₩10,985 | -2.15% | 11.3만 |
|---|
| 2025.10.29 | ₩11,830 | ₩11,870 | ₩11,106 | ₩11,200 | -5.33% | 19.2만 |
|---|
| 2025.10.28 | ₩11,924 | ₩12,058 | ₩11,803 | ₩11,884 | -0.34% | 12.7만 |
|---|
| 2025.10.27 | ₩12,487 | ₩12,595 | ₩11,937 | ₩11,937 | -4.40% | 9.8만 |
|---|
| 2025.10.24 | ₩12,541 | ₩12,568 | ₩12,407 | ₩12,487 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩12,715 | ₩12,796 | ₩12,313 | ₩12,434 | -2.22% | 12.7만 |
|---|
| 2025.10.22 | ₩12,300 | ₩12,675 | ₩12,246 | ₩12,648 | +2.84% | 9.9만 |
|---|
| 2025.10.21 | ₩11,803 | ₩12,528 | ₩11,683 | ₩12,273 | +3.98% | 17.8만 |
|---|
| 2025.10.20 | ₩11,602 | ₩11,937 | ₩11,468 | ₩11,830 | +1.97% | 8.6만 |
|---|
| 2025.10.17 | ₩11,535 | ₩11,696 | ₩11,441 | ₩11,562 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩11,535 | ₩11,897 | ₩11,414 | ₩11,562 | +0.23% | 12.6만 |
|---|
| 2025.10.15 | ₩11,884 | ₩11,937 | ₩11,455 | ₩11,589 | -2.48% | 11.5만 |
|---|
| 2025.10.14 | ₩11,455 | ₩11,924 | ₩11,401 | ₩11,884 | +3.75% | 8.1만 |
|---|
| 2025.10.13 | ₩11,709 | ₩11,803 | ₩11,522 | ₩11,575 | -1.15% | 11.8만 |
|---|
| 2025.10.10 | ₩12,045 | ₩12,139 | ₩11,535 | ₩11,642 | -3.34% | 7.5만 |
|---|