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 | ₩15,571 | ₩15,744 | ₩15,183 | ₩15,236 | -2.15% | 7.2만 |
| 2026.10.08 | ₩14,835 | ₩15,584 | ₩14,607 | ₩15,584 | +5.05% | 12.3만 |
| 2026.10.07 | ₩14,915 | ₩15,143 | ₩14,781 | ₩14,835 | -0.54% | 7.1만 |
| 2026.10.06 | ₩15,036 | ₩15,250 | ₩14,929 | ₩15,022 | -0.09% | 7.2만 |
| 2026.10.05 | ₩14,955 | ₩15,223 | ₩14,460 | ₩15,022 | +0.45% | 8.9만 |
| 2026.10.02 | ₩15,571 | ₩15,678 | ₩14,982 | ₩15,009 | -3.61% | 8.6만 |
| 2026.10.01 | ₩15,410 | ₩15,704 | ₩15,303 | ₩15,530 | +0.78% | 9.4만 |
| 2026.09.30 | ₩15,437 | ₩15,678 | ₩15,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,397 |
| -0.26% |
| 29.3만 |
| 2026.09.29 | ₩15,183 | ₩15,718 | ₩15,183 | ₩15,504 | +2.11% | 11.1만 |
|---|
| 2026.09.28 | ₩15,250 | ₩15,490 | ₩14,741 | ₩15,156 | -0.61% | 9.9만 |
|---|
| 2026.09.25 | ₩15,437 | ₩15,865 | ₩15,049 | ₩15,250 | -1.21% | 8.7만 |
|---|
| 2026.09.24 | ₩15,878 | ₩16,039 | ₩15,370 | ₩15,477 | -2.53% | 9.7만 |
|---|
| 2026.09.23 | ₩15,651 | ₩16,025 | ₩15,423 | ₩15,758 | +0.68% | 8.7만 |
|---|
| 2026.09.22 | ₩14,995 | ₩15,892 | ₩14,995 | ₩15,718 | +4.82% | 13.6만 |
|---|
| 2026.09.21 | ₩14,848 | ₩15,758 | ₩14,848 | ₩15,169 | +2.16% | 19.9만 |
|---|
| 2026.09.18 | ₩15,049 | ₩15,236 | ₩14,768 | ₩14,848 | -1.33% | 22.2만 |
|---|
| 2026.09.17 | ₩15,637 | ₩15,637 | ₩14,969 | ₩15,049 | -3.76% | 8.8만 |
|---|
| 2026.09.16 | ₩15,744 | ₩15,945 | ₩15,423 | ₩15,544 | -1.27% | 11만 |
|---|
| 2026.09.15 | ₩15,664 | ₩16,066 | ₩15,664 | ₩15,798 | +0.85% | 15.3만 |
|---|
| 2026.09.14 | ₩15,798 | ₩16,253 | ₩15,544 | ₩16,039 | +1.52% | 17.6만 |
|---|
| 2026.09.11 | ₩15,959 | ₩16,012 | ₩15,664 | ₩15,718 | -1.51% | 12.6만 |
|---|
| 2026.09.10 | ₩16,092 | ₩16,266 | ₩15,758 | ₩15,838 | -1.58% | 8.9만 |
|---|
| 2026.09.09 | ₩16,280 | ₩16,828 | ₩15,945 | ₩16,106 | -1.07% | 10.6만 |
|---|
| 2026.09.08 | ₩16,721 | ₩17,015 | ₩15,744 | ₩16,293 | -2.56% | 19.2만 |
|---|
| 2026.09.04 | ₩16,667 | ₩17,055 | ₩16,427 | ₩16,922 | +1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩16,387 | ₩16,815 | ₩16,387 | ₩16,694 | +1.88% | 7.2만 |
|---|
| 2026.09.02 | ₩16,293 | ₩16,895 | ₩16,119 | ₩16,320 | +0.16% | 11만 |
|---|
| 2026.09.01 | ₩16,320 | ₩16,748 | ₩16,239 | ₩16,360 | +0.25% | 7.9만 |
|---|
| 2026.08.31 | ₩16,520 | ₩16,681 | ₩16,346 | ₩16,453 | -0.40% | 9.1만 |
|---|
| 2026.08.28 | ₩16,293 | ₩16,895 | ₩16,293 | ₩16,560 | +1.64% | 9.1만 |
|---|
| 2026.08.27 | ₩15,637 | ₩16,520 | ₩15,637 | ₩16,333 | +4.45% | 10.9만 |
|---|
| 2026.08.26 | ₩16,052 | ₩16,280 | ₩15,651 | ₩15,651 | -2.50% | 7.3만 |
|---|
| 2026.08.25 | ₩15,945 | ₩16,320 | ₩15,838 | ₩16,092 | +0.92% | 9.1만 |
|---|
| 2026.08.24 | ₩15,678 | ₩16,092 | ₩15,651 | ₩16,025 | +2.22% | 6.8만 |
|---|
| 2026.08.21 | ₩15,624 | ₩16,012 | ₩15,464 | ₩15,758 | +0.86% | 7.1만 |
|---|
| 2026.08.20 | ₩15,678 | ₩16,039 | ₩15,504 | ₩15,611 | -0.43% | 6.6만 |
|---|
| 2026.08.19 | ₩15,169 | ₩16,039 | ₩15,169 | ₩15,731 | +3.70% | 8.7만 |
|---|
| 2026.08.18 | ₩14,929 | ₩15,303 | ₩14,768 | ₩15,129 | +1.34% | 5.6만 |
|---|
| 2026.08.17 | ₩15,062 | ₩15,236 | ₩14,915 | ₩14,915 | -0.98% | 7.2만 |
|---|
| 2026.08.14 | ₩15,771 | ₩15,771 | ₩15,223 | ₩15,223 | -3.48% | 6.4만 |
|---|
| 2026.08.13 | ₩15,423 | ₩15,865 | ₩15,383 | ₩15,771 | +2.25% | 12.7만 |
|---|
| 2026.08.12 | ₩15,825 | ₩15,985 | ₩15,156 | ₩15,423 | -2.54% | 10.3만 |
|---|
| 2026.08.11 | ₩15,490 | ₩15,959 | ₩14,995 | ₩15,825 | +2.16% | 13.2만 |
|---|
| 2026.08.10 | ₩15,530 | ₩15,985 | ₩15,330 | ₩15,544 | +0.09% | 12.4만 |
|---|
| 2026.08.07 | ₩15,999 | ₩16,052 | ₩15,517 | ₩15,704 | -1.84% | 12.9만 |
|---|
| 2026.08.06 | ₩15,704 | ₩16,092 | ₩15,410 | ₩16,039 | +2.13% | 17.1만 |
|---|
| 2026.08.05 | ₩15,704 | ₩15,945 | ₩15,062 | ₩15,557 | -0.94% | 14.1만 |
|---|
| 2026.08.04 | ₩15,076 | ₩15,918 | ₩14,581 | ₩15,691 | +4.08% | 12.1만 |
|---|
| 2026.08.03 | ₩15,718 | ₩16,494 | ₩15,183 | ₩15,196 | -3.32% | 19.3만 |
|---|
| 2026.07.31 | ₩14,046 | ₩15,718 | ₩13,297 | ₩15,383 | +9.52% | 23.4만 |
|---|
| 2026.07.30 | ₩13,725 | ₩13,818 | ₩12,975 | ₩13,029 | -5.07% | 10.9만 |
|---|
| 2026.07.29 | ₩13,751 | ₩13,979 | ₩13,377 | ₩13,725 | -0.19% | 9.4만 |
|---|
| 2026.07.28 | ₩12,721 | ₩13,858 | ₩12,721 | ₩13,791 | +8.41% | 11만 |
|---|
| 2026.07.27 | ₩12,039 | ₩12,909 | ₩11,999 | ₩12,721 | +5.67% | 9.8만 |
|---|
| 2026.07.24 | ₩11,879 | ₩12,186 | ₩11,691 | ₩11,865 | -0.11% | 9만 |
|---|
| 2026.07.23 | ₩12,012 | ₩12,333 | ₩11,665 | ₩11,838 | -1.45% | 13.6만 |
|---|
| 2026.07.22 | ₩12,240 | ₩12,440 | ₩11,919 | ₩12,026 | -1.75% | 12.5만 |
|---|
| 2026.07.21 | ₩13,337 | ₩13,350 | ₩11,892 | ₩12,200 | -8.53% | 15.7만 |
|---|
| 2026.07.20 | ₩13,805 | ₩13,912 | ₩13,283 | ₩13,337 | -3.39% | 11만 |
|---|
| 2026.07.17 | ₩14,019 | ₩14,139 | ₩13,444 | ₩13,805 | -1.53% | 7.4만 |
|---|
| 2026.07.16 | ₩13,765 | ₩15,156 | ₩13,765 | ₩14,019 | +1.85% | 17.5만 |
|---|
| 2026.07.15 | ₩13,805 | ₩14,179 | ₩13,658 | ₩13,925 | +0.87% | 14.8만 |
|---|
| 2026.07.14 | ₩13,524 | ₩13,965 | ₩13,297 | ₩13,791 | +1.98% | 15.4만 |
|---|
| 2026.07.13 | ₩13,457 | ₩14,072 | ₩13,256 | ₩13,631 | +1.29% | 29.5만 |
|---|
| 2026.07.10 | ₩13,083 | ₩13,377 | ₩12,962 | ₩13,377 | +2.25% | 7.1만 |
|---|
| 2026.07.09 | ₩12,735 | ₩13,083 | ₩12,534 | ₩12,962 | +1.79% | 9.6만 |
|---|
| 2026.07.08 | ₩12,788 | ₩12,935 | ₩12,440 | ₩12,855 | +0.52% | 10만 |
|---|
| 2026.07.07 | ₩12,735 | ₩13,149 | ₩12,213 | ₩12,922 | +1.47% | 27.8만 |
|---|
| 2026.07.06 | ₩12,387 | ₩13,310 | ₩12,333 | ₩12,882 | +4.00% | 9.3만 |
|---|
| 2026.07.02 | ₩12,253 | ₩12,842 | ₩12,253 | ₩12,641 | +3.17% | 10.3만 |
|---|
| 2026.07.01 | ₩11,370 | ₩12,534 | ₩11,370 | ₩12,293 | +8.12% | 14.4만 |
|---|
| 2026.06.30 | ₩11,143 | ₩11,344 | ₩11,049 | ₩11,250 | +0.96% | 13.8만 |
|---|
| 2026.06.29 | ₩10,501 | ₩11,678 | ₩10,247 | ₩11,263 | +7.26% | 29.1만 |
|---|
| 2026.06.26 | ₩9,685 | ₩10,635 | ₩9,685 | ₩10,447 | +7.87% | 146.7만 |
|---|
| 2026.06.25 | ₩10,688 | ₩10,822 | ₩9,645 | ₩9,685 | -9.39% | 19.9만 |
|---|
| 2026.06.24 | ₩9,698 | ₩10,688 | ₩9,297 | ₩10,661 | +9.93% | 16.5만 |
|---|
| 2026.06.23 | ₩9,511 | ₩10,046 | ₩9,016 | ₩9,832 | +3.38% | 17.2만 |
|---|
| 2026.06.22 | ₩9,003 | ₩9,618 | ₩8,882 | ₩9,511 | +5.65% | 9.7만 |
|---|
| 2026.06.18 | ₩8,829 | ₩9,083 | ₩8,668 | ₩8,962 | +1.52% | 17.9만 |
|---|
| 2026.06.17 | ₩9,203 | ₩9,364 | ₩8,775 | ₩8,922 | -3.05% | 14.7만 |
|---|
| 2026.06.16 | ₩9,016 | ₩9,203 | ₩8,882 | ₩9,203 | +2.08% | 6.1만 |
|---|
| 2026.06.15 | ₩9,337 | ₩9,431 | ₩8,775 | ₩8,989 | -3.72% | 10.9만 |
|---|
| 2026.06.12 | ₩9,083 | ₩9,471 | ₩8,949 | ₩9,350 | +2.95% | 5.9만 |
|---|
| 2026.06.11 | ₩9,003 | ₩9,203 | ₩8,802 | ₩9,083 | +0.89% | 4.5만 |
|---|
| 2026.06.10 | ₩9,190 | ₩9,457 | ₩8,882 | ₩9,003 | -2.04% | 8.2만 |
|---|
| 2026.06.09 | ₩9,003 | ₩9,404 | ₩8,855 | ₩9,150 | +1.63% | 8.3만 |
|---|
| 2026.06.08 | ₩9,257 | ₩9,524 | ₩9,136 | ₩9,136 | -1.30% | 5.9만 |
|---|
| 2026.06.05 | ₩9,431 | ₩9,538 | ₩9,337 | ₩9,364 | -0.71% | 4.5만 |
|---|
| 2026.06.04 | ₩9,350 | ₩9,966 | ₩8,936 | ₩9,471 | +1.29% | 6.9만 |
|---|
| 2026.06.03 | ₩9,417 | ₩9,417 | ₩8,976 | ₩9,243 | -1.85% | 5.4만 |
|---|
| 2026.06.02 | ₩9,631 | ₩9,685 | ₩9,283 | ₩9,417 | -2.22% | 4.4만 |
|---|
| 2026.06.01 | ₩9,297 | ₩9,658 | ₩9,150 | ₩9,658 | +3.88% | 5.3만 |
|---|
| 2026.05.29 | ₩9,310 | ₩9,471 | ₩8,962 | ₩9,431 | +1.29% | 7.1만 |
|---|
| 2026.05.28 | ₩9,243 | ₩9,444 | ₩9,056 | ₩9,324 | +0.87% | 7.1만 |
|---|
| 2026.05.27 | ₩8,989 | ₩9,324 | ₩8,949 | ₩9,270 | +3.13% | 13만 |
|---|
| 2026.05.26 | ₩8,748 | ₩9,029 | ₩8,748 | ₩8,949 | +2.29% | 7.8만 |
|---|
| 2026.05.22 | ₩9,391 | ₩9,498 | ₩8,962 | ₩9,043 | -3.70% | 5.6만 |
|---|
| 2026.05.21 | ₩9,003 | ₩9,538 | ₩8,401 | ₩9,324 | +3.57% | 12만 |
|---|
| 2026.05.20 | ₩9,003 | ₩9,096 | ₩8,708 | ₩9,043 | +0.45% | 8.2만 |
|---|
| 2026.05.19 | ₩8,789 | ₩9,150 | ₩8,655 | ₩9,029 | +2.74% | 19.5만 |
|---|
| 2026.05.18 | ₩8,722 | ₩9,069 | ₩8,615 | ₩8,896 | +1.99% | 7.6만 |
|---|
| 2026.05.15 | ₩8,508 | ₩8,869 | ₩8,441 | ₩8,829 | +3.77% | 6.7만 |
|---|
| 2026.05.14 | ₩8,374 | ₩8,762 | ₩8,187 | ₩8,615 | +2.88% | 4.8만 |
|---|
| 2026.05.13 | ₩8,427 | ₩8,548 | ₩8,173 | ₩8,414 | -0.16% | 4.7만 |
|---|
| 2026.05.12 | ₩8,855 | ₩9,043 | ₩8,320 | ₩8,521 | -3.78% | 4.4만 |
|---|
| 2026.05.11 | ₩9,163 | ₩9,163 | ₩8,748 | ₩8,815 | -3.80% | 5.4만 |
|---|
| 2026.05.08 | ₩8,802 | ₩9,190 | ₩8,655 | ₩9,190 | +4.41% | 4.1만 |
|---|
| 2026.05.07 | ₩7,732 | ₩8,842 | ₩7,732 | ₩8,735 | +12.98% | 10.1만 |
|---|
| 2026.05.06 | ₩8,307 | ₩8,347 | ₩8,053 | ₩8,146 | -1.93% | 5.1만 |
|---|
| 2026.05.05 | ₩8,320 | ₩8,374 | ₩8,026 | ₩8,307 | -0.16% | 4.4만 |
|---|
| 2026.05.04 | ₩8,481 | ₩8,762 | ₩8,200 | ₩8,320 | -1.89% | 5.2만 |
|---|
| 2026.05.01 | ₩8,414 | ₩8,615 | ₩8,213 | ₩8,481 | +0.79% | 7.1만 |
|---|
| 2026.04.30 | ₩8,374 | ₩8,615 | ₩8,093 | ₩8,414 | +0.48% | 5.5만 |
|---|
| 2026.04.29 | ₩8,307 | ₩8,494 | ₩8,160 | ₩8,441 | +1.61% | 7.3만 |
|---|
| 2026.04.28 | ₩8,080 | ₩8,374 | ₩8,026 | ₩8,334 | +3.15% | 8.8만 |
|---|
| 2026.04.27 | ₩8,106 | ₩8,334 | ₩7,812 | ₩8,039 | -0.83% | 10.9만 |
|---|
| 2026.04.24 | ₩7,919 | ₩8,227 | ₩7,531 | ₩8,106 | +2.36% | 6.1만 |
|---|
| 2026.04.23 | ₩8,320 | ₩8,320 | ₩7,866 | ₩7,973 | -4.18% | 5.6만 |
|---|
| 2026.04.22 | ₩8,387 | ₩8,628 | ₩8,280 | ₩8,334 | -0.64% | 10.1만 |
|---|
| 2026.04.21 | ₩8,173 | ₩8,641 | ₩8,053 | ₩8,414 | +2.95% | 9.8만 |
|---|
| 2026.04.20 | ₩8,093 | ₩8,401 | ₩8,026 | ₩8,160 | +0.83% | 9만 |
|---|
| 2026.04.17 | ₩8,093 | ₩8,521 | ₩8,066 | ₩8,173 | +0.99% | 10.2만 |
|---|
| 2026.04.16 | ₩7,866 | ₩8,160 | ₩7,866 | ₩8,080 | +2.72% | 9.1만 |
|---|
| 2026.04.15 | ₩7,652 | ₩8,013 | ₩7,638 | ₩7,906 | +3.32% | 8.6만 |
|---|
| 2026.04.14 | ₩7,451 | ₩7,772 | ₩7,290 | ₩7,652 | +2.69% | 11.8만 |
|---|
| 2026.04.13 | ₩6,702 | ₩7,344 | ₩6,702 | ₩7,330 | +9.38% | 13.1만 |
|---|
| 2026.04.10 | ₩6,795 | ₩6,822 | ₩6,528 | ₩6,755 | -0.59% | 9.6만 |
|---|
| 2026.04.09 | ₩7,023 | ₩7,023 | ₩6,702 | ₩6,795 | -3.24% | 7.9만 |
|---|
| 2026.04.08 | ₩7,464 | ₩7,571 | ₩7,076 | ₩7,116 | -4.66% | 8.3만 |
|---|
| 2026.04.07 | ₩7,424 | ₩7,518 | ₩7,183 | ₩7,277 | -1.98% | 11.2만 |
|---|
| 2026.04.06 | ₩7,277 | ₩7,585 | ₩7,183 | ₩7,504 | +3.13% | 7.5만 |
|---|
| 2026.04.02 | ₩7,170 | ₩7,424 | ₩7,063 | ₩7,330 | +2.24% | 9.2만 |
|---|
| 2026.04.01 | ₩7,531 | ₩7,531 | ₩7,210 | ₩7,210 | -4.26% | 8.6만 |
|---|
| 2026.03.31 | ₩7,705 | ₩7,785 | ₩7,504 | ₩7,571 | -1.74% | 8.6만 |
|---|
| 2026.03.30 | ₩7,625 | ₩7,678 | ₩7,491 | ₩7,585 | -0.53% | 8.6만 |
|---|
| 2026.03.27 | ₩7,705 | ₩7,785 | ₩7,558 | ₩7,558 | -1.91% | 11.5만 |
|---|
| 2026.03.26 | ₩7,652 | ₩7,959 | ₩7,652 | ₩7,812 | +2.10% | 8.7만 |
|---|
| 2026.03.25 | ₩7,772 | ₩7,866 | ₩7,478 | ₩7,745 | -0.34% | 10.2만 |
|---|
| 2026.03.24 | ₩7,919 | ₩7,919 | ₩7,531 | ₩7,692 | -2.87% | 13.4만 |
|---|
| 2026.03.23 | ₩8,026 | ₩8,200 | ₩7,919 | ₩7,999 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩7,986 | ₩7,999 | ₩7,678 | ₩7,973 | -0.17% | 21.7만 |
|---|
| 2026.03.19 | ₩8,093 | ₩8,294 | ₩7,866 | ₩8,053 | -0.50% | 21.1만 |
|---|
| 2026.03.18 | ₩8,187 | ₩8,347 | ₩7,986 | ₩8,213 | +0.33% | 10.6만 |
|---|
| 2026.03.17 | ₩8,361 | ₩8,588 | ₩8,240 | ₩8,253 | -1.28% | 10.4만 |
|---|
| 2026.03.16 | ₩7,986 | ₩8,361 | ₩7,932 | ₩8,361 | +4.69% | 24.7만 |
|---|
| 2026.03.13 | ₩8,361 | ₩8,521 | ₩7,759 | ₩7,986 | -4.48% | 20.1만 |
|---|
| 2026.03.12 | ₩8,280 | ₩8,615 | ₩8,227 | ₩8,334 | +0.65% | 13.9만 |
|---|
| 2026.03.11 | ₩8,468 | ₩8,561 | ₩8,253 | ₩8,401 | -0.79% | 11.7만 |
|---|
| 2026.03.10 | ₩8,240 | ₩8,722 | ₩8,080 | ₩8,481 | +2.92% | 13.8만 |
|---|
| 2026.03.09 | ₩8,575 | ₩8,588 | ₩8,133 | ₩8,427 | -1.72% | 10.7만 |
|---|
| 2026.03.06 | ₩8,280 | ₩8,668 | ₩8,160 | ₩8,641 | +4.36% | 9.2만 |
|---|
| 2026.03.05 | ₩8,294 | ₩8,508 | ₩8,026 | ₩8,468 | +2.10% | 18만 |
|---|
| 2026.03.04 | ₩8,294 | ₩8,976 | ₩8,133 | ₩8,334 | +0.48% | 23.4만 |
|---|
| 2026.03.03 | ₩7,839 | ₩8,361 | ₩7,504 | ₩8,280 | +5.63% | 12.5만 |
|---|
| 2026.03.02 | ₩7,799 | ₩8,160 | ₩7,785 | ₩8,026 | +2.92% | 10만 |
|---|
| 2026.02.27 | ₩7,999 | ₩8,039 | ₩7,772 | ₩7,999 | 0.00% | 14만 |
|---|
| 2026.02.26 | ₩7,438 | ₩8,173 | ₩7,438 | ₩8,133 | +9.35% | 20.1만 |
|---|
| 2026.02.25 | ₩7,371 | ₩7,504 | ₩7,277 | ₩7,438 | +0.91% | 12.8만 |
|---|
| 2026.02.24 | ₩7,357 | ₩7,598 | ₩6,862 | ₩7,384 | +0.36% | 17.1만 |
|---|
| 2026.02.23 | ₩8,227 | ₩8,374 | ₩7,384 | ₩7,397 | -10.08% | 19.9만 |
|---|
| 2026.02.20 | ₩7,866 | ₩8,361 | ₩7,745 | ₩8,213 | +4.42% | 31.7만 |
|---|
| 2026.02.19 | ₩7,625 | ₩7,919 | ₩7,545 | ₩7,866 | +3.16% | 15.7만 |
|---|
| 2026.02.18 | ₩7,491 | ₩7,772 | ₩7,371 | ₩7,718 | +3.04% | 27.4만 |
|---|
| 2026.02.17 | ₩7,504 | ₩7,625 | ₩7,103 | ₩7,504 | 0.00% | 48.7만 |
|---|
| 2026.02.13 | ₩6,622 | ₩7,759 | ₩6,568 | ₩7,504 | +13.33% | 60만 |
|---|
| 2026.02.12 | ₩8,775 | ₩8,922 | ₩8,294 | ₩8,307 | -5.34% | 23.9만 |
|---|
| 2026.02.11 | ₩9,391 | ₩9,391 | ₩8,320 | ₩8,775 | -6.55% | 15.2만 |
|---|
| 2026.02.10 | ₩9,471 | ₩9,899 | ₩9,217 | ₩9,324 | -1.55% | 16.4만 |
|---|
| 2026.02.09 | ₩9,685 | ₩9,738 | ₩9,270 | ₩9,431 | -2.62% | 14.2만 |
|---|
| 2026.02.06 | ₩9,765 | ₩9,926 | ₩9,377 | ₩9,725 | -0.41% | 9.9만 |
|---|
| 2026.02.05 | ₩9,511 | ₩9,845 | ₩9,457 | ₩9,738 | +2.39% | 9.9만 |
|---|
| 2026.02.04 | ₩9,631 | ₩9,765 | ₩9,257 | ₩9,658 | +0.28% | 23.6만 |
|---|
| 2026.02.03 | ₩10,822 | ₩10,822 | ₩9,230 | ₩9,564 | -11.62% | 12.8만 |
|---|
| 2026.02.02 | ₩10,889 | ₩11,250 | ₩10,862 | ₩10,875 | -0.12% | 4.6만 |
|---|
| 2026.01.30 | ₩10,675 | ₩10,862 | ₩10,648 | ₩10,849 | +1.63% | 7.1만 |
|---|
| 2026.01.29 | ₩10,514 | ₩10,782 | ₩10,340 | ₩10,621 | +1.02% | 7.2만 |
|---|
| 2026.01.28 | ₩10,594 | ₩10,715 | ₩10,407 | ₩10,487 | -1.01% | 8.9만 |
|---|
| 2026.01.27 | ₩10,755 | ₩10,768 | ₩10,447 | ₩10,541 | -1.99% | 9.4만 |
|---|
| 2026.01.26 | ₩10,701 | ₩10,835 | ₩10,661 | ₩10,808 | +1.00% | 5.5만 |
|---|
| 2026.01.23 | ₩10,768 | ₩10,808 | ₩10,528 | ₩10,701 | -0.62% | 6.2만 |
|---|
| 2026.01.22 | ₩10,849 | ₩11,129 | ₩10,715 | ₩10,768 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,608 | ₩10,915 | ₩10,608 | ₩10,795 | +1.77% | 4.9만 |
|---|
| 2026.01.20 | ₩10,755 | ₩10,822 | ₩10,594 | ₩10,594 | -1.49% | 11.2만 |
|---|
| 2026.01.16 | ₩11,143 | ₩11,263 | ₩10,902 | ₩10,902 | -2.16% | 6만 |
|---|
| 2026.01.15 | ₩11,143 | ₩11,491 | ₩10,956 | ₩11,143 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩10,982 | ₩11,303 | ₩10,982 | ₩11,116 | +1.22% | 7.1만 |
|---|
| 2026.01.13 | ₩10,956 | ₩10,996 | ₩10,875 | ₩10,942 | -0.12% | 6만 |
|---|
| 2026.01.12 | ₩10,969 | ₩11,290 | ₩10,822 | ₩10,969 | 0.00% | 5만 |
|---|
| 2026.01.09 | ₩11,116 | ₩11,210 | ₩10,902 | ₩10,942 | -1.56% | 4만 |
|---|
| 2026.01.08 | ₩10,915 | ₩11,263 | ₩10,808 | ₩11,129 | +1.96% | 10.3만 |
|---|
| 2026.01.07 | ₩10,862 | ₩10,929 | ₩10,688 | ₩10,915 | +0.49% | 9.6만 |
|---|
| 2026.01.06 | ₩10,808 | ₩10,996 | ₩10,715 | ₩10,902 | +0.87% | 8.3만 |
|---|
| 2026.01.05 | ₩10,862 | ₩11,170 | ₩10,514 | ₩10,902 | +0.37% | 12.9만 |
|---|
| 2026.01.02 | ₩10,835 | ₩10,929 | ₩10,608 | ₩10,902 | +0.62% | 15.9만 |
|---|
| 2025.12.31 | ₩10,300 | ₩10,929 | ₩10,099 | ₩10,862 | +5.45% | 16.8만 |
|---|
| 2025.12.30 | ₩9,992 | ₩10,340 | ₩9,926 | ₩10,233 | +2.41% | 15.4만 |
|---|
| 2025.12.29 | ₩9,631 | ₩10,033 | ₩9,631 | ₩10,006 | +3.89% | 9.2만 |
|---|
| 2025.12.26 | ₩9,725 | ₩9,859 | ₩9,538 | ₩9,698 | -0.28% | 13.2만 |
|---|
| 2025.12.24 | ₩9,457 | ₩9,671 | ₩9,404 | ₩9,645 | +1.98% | 6.8만 |
|---|
| 2025.12.23 | ₩9,564 | ₩9,605 | ₩9,324 | ₩9,484 | -0.84% | 7.4만 |
|---|
| 2025.12.22 | ₩9,912 | ₩10,126 | ₩9,564 | ₩9,564 | -3.51% | 8.4만 |
|---|
| 2025.12.19 | ₩9,872 | ₩9,966 | ₩9,778 | ₩9,912 | +0.41% | 20.4만 |
|---|
| 2025.12.18 | ₩9,805 | ₩9,926 | ₩9,752 | ₩9,845 | +0.41% | 7.2만 |
|---|
| 2025.12.17 | ₩9,658 | ₩9,778 | ₩9,591 | ₩9,698 | +0.42% | 6.3만 |
|---|
| 2025.12.16 | ₩9,551 | ₩9,685 | ₩9,377 | ₩9,658 | +1.12% | 8.1만 |
|---|
| 2025.12.15 | ₩9,645 | ₩9,939 | ₩9,431 | ₩9,605 | -0.42% | 5.2만 |
|---|
| 2025.12.12 | ₩9,712 | ₩9,792 | ₩9,471 | ₩9,538 | -1.79% | 7.1만 |
|---|
| 2025.12.11 | ₩9,511 | ₩9,698 | ₩9,511 | ₩9,658 | +1.55% | 5.1만 |
|---|
| 2025.12.10 | ₩9,230 | ₩9,631 | ₩9,230 | ₩9,524 | +3.19% | 10.3만 |
|---|
| 2025.12.09 | ₩9,056 | ₩9,337 | ₩8,962 | ₩9,270 | +2.36% | 7만 |
|---|
| 2025.12.08 | ₩8,936 | ₩9,069 | ₩8,829 | ₩9,043 | +1.20% | 11.3만 |
|---|
| 2025.12.05 | ₩9,150 | ₩9,243 | ₩8,842 | ₩8,869 | -3.07% | 9.1만 |
|---|
| 2025.12.04 | ₩9,511 | ₩9,511 | ₩9,096 | ₩9,123 | -4.08% | 8만 |
|---|
| 2025.12.03 | ₩9,391 | ₩9,658 | ₩9,297 | ₩9,484 | +1.00% | 6만 |
|---|
| 2025.12.02 | ₩9,658 | ₩9,872 | ₩9,283 | ₩9,297 | -3.74% | 7.5만 |
|---|
| 2025.12.01 | ₩9,417 | ₩10,033 | ₩9,337 | ₩9,765 | +3.69% | 28.8만 |
|---|
| 2025.11.28 | ₩9,551 | ₩9,712 | ₩9,524 | ₩9,618 | +0.70% | 4.4만 |
|---|
| 2025.11.26 | ₩9,498 | ₩9,645 | ₩9,310 | ₩9,524 | +0.28% | 10.7만 |
|---|
| 2025.11.25 | ₩9,297 | ₩9,832 | ₩9,283 | ₩9,591 | +3.17% | 10.4만 |
|---|
| 2025.11.24 | ₩9,457 | ₩9,658 | ₩9,270 | ₩9,310 | -1.56% | 9.5만 |
|---|
| 2025.11.21 | ₩8,855 | ₩9,645 | ₩8,855 | ₩9,524 | +7.55% | 10.6만 |
|---|
| 2025.11.20 | ₩9,377 | ₩9,471 | ₩8,855 | ₩8,882 | -5.28% | 9.5만 |
|---|
| 2025.11.19 | ₩9,631 | ₩9,631 | ₩8,976 | ₩9,243 | -4.03% | 13.2만 |
|---|
| 2025.11.18 | ₩9,752 | ₩9,832 | ₩9,498 | ₩9,591 | -1.65% | 10.9만 |
|---|
| 2025.11.17 | ₩10,140 | ₩10,541 | ₩9,752 | ₩9,752 | -3.83% | 11만 |
|---|
| 2025.11.14 | ₩10,461 | ₩10,514 | ₩10,166 | ₩10,193 | -2.56% | 8.2만 |
|---|
| 2025.11.13 | ₩10,621 | ₩10,728 | ₩10,461 | ₩10,474 | -1.39% | 10.1만 |
|---|
| 2025.11.12 | ₩10,421 | ₩10,808 | ₩10,380 | ₩10,635 | +2.05% | 12.4만 |
|---|
| 2025.11.11 | ₩10,206 | ₩10,528 | ₩10,126 | ₩10,434 | +2.23% | 7.8만 |
|---|
| 2025.11.10 | ₩10,059 | ₩10,300 | ₩10,033 | ₩10,153 | +0.93% | 11.4만 |
|---|
| 2025.11.07 | ₩10,033 | ₩10,314 | ₩9,885 | ₩10,059 | +0.27% | 13.7만 |
|---|
| 2025.11.06 | ₩10,434 | ₩10,487 | ₩9,872 | ₩10,059 | -3.59% | 15.3만 |
|---|
| 2025.11.05 | ₩10,247 | ₩10,461 | ₩10,073 | ₩10,447 | +1.96% | 13.4만 |
|---|
| 2025.11.04 | ₩10,126 | ₩10,501 | ₩9,765 | ₩10,140 | +0.13% | 14.8만 |
|---|
| 2025.11.03 | ₩9,524 | ₩10,487 | ₩9,524 | ₩10,273 | +7.87% | 17.8만 |
|---|
| 2025.10.31 | ₩10,862 | ₩11,290 | ₩9,457 | ₩9,538 | -12.19% | 33.1만 |
|---|
| 2025.10.30 | ₩11,196 | ₩11,303 | ₩10,835 | ₩10,956 | -2.15% | 11.3만 |
|---|
| 2025.10.29 | ₩11,798 | ₩11,838 | ₩11,076 | ₩11,170 | -5.33% | 19.2만 |
|---|
| 2025.10.28 | ₩11,892 | ₩12,026 | ₩11,772 | ₩11,852 | -0.34% | 12.7만 |
|---|
| 2025.10.27 | ₩12,454 | ₩12,561 | ₩11,905 | ₩11,905 | -4.40% | 9.8만 |
|---|
| 2025.10.24 | ₩12,507 | ₩12,534 | ₩12,374 | ₩12,454 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩12,681 | ₩12,761 | ₩12,280 | ₩12,400 | -2.22% | 12.7만 |
|---|
| 2025.10.22 | ₩12,267 | ₩12,641 | ₩12,213 | ₩12,614 | +2.84% | 9.9만 |
|---|
| 2025.10.21 | ₩11,772 | ₩12,494 | ₩11,651 | ₩12,240 | +3.98% | 17.8만 |
|---|
| 2025.10.20 | ₩11,571 | ₩11,905 | ₩11,437 | ₩11,798 | +1.97% | 8.6만 |
|---|
| 2025.10.17 | ₩11,504 | ₩11,665 | ₩11,410 | ₩11,531 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩11,504 | ₩11,865 | ₩11,384 | ₩11,531 | +0.23% | 12.6만 |
|---|
| 2025.10.15 | ₩11,852 | ₩11,905 | ₩11,424 | ₩11,558 | -2.48% | 11.5만 |
|---|
| 2025.10.14 | ₩11,424 | ₩11,892 | ₩11,370 | ₩11,852 | +3.75% | 8.1만 |
|---|
| 2025.10.13 | ₩11,678 | ₩11,772 | ₩11,491 | ₩11,544 | -1.15% | 11.8만 |
|---|
| 2025.10.10 | ₩12,012 | ₩12,106 | ₩11,504 | ₩11,611 | -3.34% | 7.5만 |
|---|