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 | ₩15,574 | ₩15,748 | ₩15,186 | ₩15,240 | -2.15% | 7.2만 |
| 2026.10.08 | ₩14,839 | ₩15,588 | ₩14,611 | ₩15,588 | +5.05% | 12.3만 |
| 2026.10.07 | ₩14,919 | ₩15,146 | ₩14,785 | ₩14,839 | -0.54% | 7.1만 |
| 2026.10.06 | ₩15,039 | ₩15,253 | ₩14,932 | ₩15,026 | -0.09% | 7.2만 |
| 2026.10.05 | ₩14,959 | ₩15,227 | ₩14,464 | ₩15,026 | +0.45% | 8.9만 |
| 2026.10.02 | ₩15,574 | ₩15,681 | ₩14,986 | ₩15,012 | -3.61% | 8.6만 |
| 2026.10.01 | ₩15,414 | ₩15,708 | ₩15,307 | ₩15,534 | +0.78% | 9.4만 |
| 2026.09.30 | ₩15,441 | ₩15,681 | ₩15,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,400 |
| -0.26% |
| 29.3만 |
| 2026.09.29 | ₩15,186 | ₩15,722 | ₩15,186 | ₩15,508 | +2.11% | 11.1만 |
|---|
| 2026.09.28 | ₩15,253 | ₩15,494 | ₩14,745 | ₩15,160 | -0.61% | 9.9만 |
|---|
| 2026.09.25 | ₩15,441 | ₩15,869 | ₩15,053 | ₩15,253 | -1.21% | 8.7만 |
|---|
| 2026.09.24 | ₩15,882 | ₩16,043 | ₩15,374 | ₩15,481 | -2.53% | 9.7만 |
|---|
| 2026.09.23 | ₩15,655 | ₩16,029 | ₩15,427 | ₩15,762 | +0.68% | 8.7만 |
|---|
| 2026.09.22 | ₩14,999 | ₩15,896 | ₩14,999 | ₩15,722 | +4.82% | 13.6만 |
|---|
| 2026.09.21 | ₩14,852 | ₩15,762 | ₩14,852 | ₩15,173 | +2.16% | 19.9만 |
|---|
| 2026.09.18 | ₩15,053 | ₩15,240 | ₩14,772 | ₩14,852 | -1.33% | 22.2만 |
|---|
| 2026.09.17 | ₩15,641 | ₩15,641 | ₩14,972 | ₩15,053 | -3.76% | 8.8만 |
|---|
| 2026.09.16 | ₩15,748 | ₩15,949 | ₩15,427 | ₩15,548 | -1.27% | 11만 |
|---|
| 2026.09.15 | ₩15,668 | ₩16,070 | ₩15,668 | ₩15,802 | +0.85% | 15.3만 |
|---|
| 2026.09.14 | ₩15,802 | ₩16,257 | ₩15,548 | ₩16,043 | +1.52% | 17.6만 |
|---|
| 2026.09.11 | ₩15,962 | ₩16,016 | ₩15,668 | ₩15,722 | -1.51% | 12.6만 |
|---|
| 2026.09.10 | ₩16,096 | ₩16,270 | ₩15,762 | ₩15,842 | -1.58% | 8.9만 |
|---|
| 2026.09.09 | ₩16,284 | ₩16,832 | ₩15,949 | ₩16,110 | -1.07% | 10.6만 |
|---|
| 2026.09.08 | ₩16,725 | ₩17,019 | ₩15,748 | ₩16,297 | -2.56% | 19.2만 |
|---|
| 2026.09.04 | ₩16,672 | ₩17,060 | ₩16,431 | ₩16,926 | +1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩16,391 | ₩16,819 | ₩16,391 | ₩16,698 | +1.88% | 7.2만 |
|---|
| 2026.09.02 | ₩16,297 | ₩16,899 | ₩16,123 | ₩16,324 | +0.16% | 11만 |
|---|
| 2026.09.01 | ₩16,324 | ₩16,752 | ₩16,243 | ₩16,364 | +0.25% | 7.9만 |
|---|
| 2026.08.31 | ₩16,524 | ₩16,685 | ₩16,350 | ₩16,458 | -0.40% | 9.1만 |
|---|
| 2026.08.28 | ₩16,297 | ₩16,899 | ₩16,297 | ₩16,565 | +1.64% | 9.1만 |
|---|
| 2026.08.27 | ₩15,641 | ₩16,524 | ₩15,641 | ₩16,337 | +4.45% | 10.9만 |
|---|
| 2026.08.26 | ₩16,056 | ₩16,284 | ₩15,655 | ₩15,655 | -2.50% | 7.3만 |
|---|
| 2026.08.25 | ₩15,949 | ₩16,324 | ₩15,842 | ₩16,096 | +0.92% | 9.1만 |
|---|
| 2026.08.24 | ₩15,681 | ₩16,096 | ₩15,655 | ₩16,029 | +2.22% | 6.8만 |
|---|
| 2026.08.21 | ₩15,628 | ₩16,016 | ₩15,467 | ₩15,762 | +0.86% | 7.1만 |
|---|
| 2026.08.20 | ₩15,681 | ₩16,043 | ₩15,508 | ₩15,615 | -0.43% | 6.6만 |
|---|
| 2026.08.19 | ₩15,173 | ₩16,043 | ₩15,173 | ₩15,735 | +3.70% | 8.7만 |
|---|
| 2026.08.18 | ₩14,932 | ₩15,307 | ₩14,772 | ₩15,133 | +1.34% | 5.6만 |
|---|
| 2026.08.17 | ₩15,066 | ₩15,240 | ₩14,919 | ₩14,919 | -0.98% | 7.2만 |
|---|
| 2026.08.14 | ₩15,775 | ₩15,775 | ₩15,227 | ₩15,227 | -3.48% | 6.4만 |
|---|
| 2026.08.13 | ₩15,427 | ₩15,869 | ₩15,387 | ₩15,775 | +2.25% | 12.7만 |
|---|
| 2026.08.12 | ₩15,829 | ₩15,989 | ₩15,160 | ₩15,427 | -2.54% | 10.3만 |
|---|
| 2026.08.11 | ₩15,494 | ₩15,962 | ₩14,999 | ₩15,829 | +2.16% | 13.2만 |
|---|
| 2026.08.10 | ₩15,534 | ₩15,989 | ₩15,334 | ₩15,548 | +0.09% | 12.4만 |
|---|
| 2026.08.07 | ₩16,003 | ₩16,056 | ₩15,521 | ₩15,708 | -1.84% | 12.9만 |
|---|
| 2026.08.06 | ₩15,708 | ₩16,096 | ₩15,414 | ₩16,043 | +2.13% | 17.1만 |
|---|
| 2026.08.05 | ₩15,708 | ₩15,949 | ₩15,066 | ₩15,561 | -0.94% | 14.1만 |
|---|
| 2026.08.04 | ₩15,079 | ₩15,922 | ₩14,584 | ₩15,695 | +4.08% | 12.1만 |
|---|
| 2026.08.03 | ₩15,722 | ₩16,498 | ₩15,186 | ₩15,200 | -3.32% | 19.3만 |
|---|
| 2026.07.31 | ₩14,049 | ₩15,722 | ₩13,300 | ₩15,387 | +9.52% | 23.4만 |
|---|
| 2026.07.30 | ₩13,728 | ₩13,822 | ₩12,979 | ₩13,032 | -5.07% | 10.9만 |
|---|
| 2026.07.29 | ₩13,755 | ₩13,982 | ₩13,380 | ₩13,728 | -0.19% | 9.4만 |
|---|
| 2026.07.28 | ₩12,724 | ₩13,862 | ₩12,724 | ₩13,795 | +8.41% | 11만 |
|---|
| 2026.07.27 | ₩12,042 | ₩12,912 | ₩12,002 | ₩12,724 | +5.67% | 9.8만 |
|---|
| 2026.07.24 | ₩11,882 | ₩12,189 | ₩11,694 | ₩11,868 | -0.11% | 9만 |
|---|
| 2026.07.23 | ₩12,015 | ₩12,336 | ₩11,667 | ₩11,841 | -1.45% | 13.6만 |
|---|
| 2026.07.22 | ₩12,243 | ₩12,443 | ₩11,922 | ₩12,029 | -1.75% | 12.5만 |
|---|
| 2026.07.21 | ₩13,340 | ₩13,353 | ₩11,895 | ₩12,203 | -8.53% | 15.7만 |
|---|
| 2026.07.20 | ₩13,808 | ₩13,915 | ₩13,286 | ₩13,340 | -3.39% | 11만 |
|---|
| 2026.07.17 | ₩14,022 | ₩14,143 | ₩13,447 | ₩13,808 | -1.53% | 7.4만 |
|---|
| 2026.07.16 | ₩13,768 | ₩15,160 | ₩13,768 | ₩14,022 | +1.85% | 17.5만 |
|---|
| 2026.07.15 | ₩13,808 | ₩14,183 | ₩13,661 | ₩13,929 | +0.87% | 14.8만 |
|---|
| 2026.07.14 | ₩13,527 | ₩13,969 | ₩13,300 | ₩13,795 | +1.98% | 15.4만 |
|---|
| 2026.07.13 | ₩13,460 | ₩14,076 | ₩13,260 | ₩13,634 | +1.29% | 29.5만 |
|---|
| 2026.07.10 | ₩13,086 | ₩13,380 | ₩12,965 | ₩13,380 | +2.25% | 7.1만 |
|---|
| 2026.07.09 | ₩12,738 | ₩13,086 | ₩12,537 | ₩12,965 | +1.79% | 9.6만 |
|---|
| 2026.07.08 | ₩12,791 | ₩12,939 | ₩12,443 | ₩12,858 | +0.52% | 10만 |
|---|
| 2026.07.07 | ₩12,738 | ₩13,153 | ₩12,216 | ₩12,925 | +1.47% | 27.8만 |
|---|
| 2026.07.06 | ₩12,390 | ₩13,313 | ₩12,336 | ₩12,885 | +4.00% | 9.3만 |
|---|
| 2026.07.02 | ₩12,256 | ₩12,845 | ₩12,256 | ₩12,644 | +3.17% | 10.3만 |
|---|
| 2026.07.01 | ₩11,373 | ₩12,537 | ₩11,373 | ₩12,296 | +8.12% | 14.4만 |
|---|
| 2026.06.30 | ₩11,146 | ₩11,346 | ₩11,052 | ₩11,253 | +0.96% | 13.8만 |
|---|
| 2026.06.29 | ₩10,503 | ₩11,681 | ₩10,249 | ₩11,266 | +7.26% | 29.1만 |
|---|
| 2026.06.26 | ₩9,687 | ₩10,637 | ₩9,687 | ₩10,450 | +7.87% | 146.7만 |
|---|
| 2026.06.25 | ₩10,691 | ₩10,825 | ₩9,647 | ₩9,687 | -9.39% | 19.9만 |
|---|
| 2026.06.24 | ₩9,701 | ₩10,691 | ₩9,299 | ₩10,664 | +9.93% | 16.5만 |
|---|
| 2026.06.23 | ₩9,513 | ₩10,048 | ₩9,018 | ₩9,834 | +3.38% | 17.2만 |
|---|
| 2026.06.22 | ₩9,005 | ₩9,620 | ₩8,884 | ₩9,513 | +5.65% | 9.7만 |
|---|
| 2026.06.18 | ₩8,831 | ₩9,085 | ₩8,670 | ₩8,965 | +1.52% | 17.9만 |
|---|
| 2026.06.17 | ₩9,206 | ₩9,366 | ₩8,777 | ₩8,925 | -3.05% | 14.7만 |
|---|
| 2026.06.16 | ₩9,018 | ₩9,206 | ₩8,884 | ₩9,206 | +2.08% | 6.1만 |
|---|
| 2026.06.15 | ₩9,339 | ₩9,433 | ₩8,777 | ₩8,991 | -3.72% | 10.9만 |
|---|
| 2026.06.12 | ₩9,085 | ₩9,473 | ₩8,951 | ₩9,353 | +2.95% | 5.9만 |
|---|
| 2026.06.11 | ₩9,005 | ₩9,206 | ₩8,804 | ₩9,085 | +0.89% | 4.5만 |
|---|
| 2026.06.10 | ₩9,192 | ₩9,460 | ₩8,884 | ₩9,005 | -2.04% | 8.2만 |
|---|
| 2026.06.09 | ₩9,005 | ₩9,406 | ₩8,858 | ₩9,152 | +1.63% | 8.3만 |
|---|
| 2026.06.08 | ₩9,259 | ₩9,527 | ₩9,139 | ₩9,139 | -1.30% | 5.9만 |
|---|
| 2026.06.05 | ₩9,433 | ₩9,540 | ₩9,339 | ₩9,366 | -0.71% | 4.5만 |
|---|
| 2026.06.04 | ₩9,353 | ₩9,968 | ₩8,938 | ₩9,473 | +1.29% | 6.9만 |
|---|
| 2026.06.03 | ₩9,420 | ₩9,420 | ₩8,978 | ₩9,246 | -1.85% | 5.4만 |
|---|
| 2026.06.02 | ₩9,634 | ₩9,687 | ₩9,286 | ₩9,420 | -2.22% | 4.4만 |
|---|
| 2026.06.01 | ₩9,299 | ₩9,660 | ₩9,152 | ₩9,660 | +3.88% | 5.3만 |
|---|
| 2026.05.29 | ₩9,313 | ₩9,473 | ₩8,965 | ₩9,433 | +1.29% | 7.1만 |
|---|
| 2026.05.28 | ₩9,246 | ₩9,446 | ₩9,058 | ₩9,326 | +0.87% | 7.1만 |
|---|
| 2026.05.27 | ₩8,991 | ₩9,326 | ₩8,951 | ₩9,272 | +3.13% | 13만 |
|---|
| 2026.05.26 | ₩8,751 | ₩9,032 | ₩8,751 | ₩8,951 | +2.29% | 7.8만 |
|---|
| 2026.05.22 | ₩9,393 | ₩9,500 | ₩8,965 | ₩9,045 | -3.70% | 5.6만 |
|---|
| 2026.05.21 | ₩9,005 | ₩9,540 | ₩8,403 | ₩9,326 | +3.57% | 12만 |
|---|
| 2026.05.20 | ₩9,005 | ₩9,098 | ₩8,710 | ₩9,045 | +0.45% | 8.2만 |
|---|
| 2026.05.19 | ₩8,791 | ₩9,152 | ₩8,657 | ₩9,032 | +2.74% | 19.5만 |
|---|
| 2026.05.18 | ₩8,724 | ₩9,072 | ₩8,617 | ₩8,898 | +1.99% | 7.6만 |
|---|
| 2026.05.15 | ₩8,510 | ₩8,871 | ₩8,443 | ₩8,831 | +3.77% | 6.7만 |
|---|
| 2026.05.14 | ₩8,376 | ₩8,764 | ₩8,189 | ₩8,617 | +2.88% | 4.8만 |
|---|
| 2026.05.13 | ₩8,429 | ₩8,550 | ₩8,175 | ₩8,416 | -0.16% | 4.7만 |
|---|
| 2026.05.12 | ₩8,858 | ₩9,045 | ₩8,322 | ₩8,523 | -3.78% | 4.4만 |
|---|
| 2026.05.11 | ₩9,165 | ₩9,165 | ₩8,751 | ₩8,817 | -3.80% | 5.4만 |
|---|
| 2026.05.08 | ₩8,804 | ₩9,192 | ₩8,657 | ₩9,192 | +4.41% | 4.1만 |
|---|
| 2026.05.07 | ₩7,734 | ₩8,844 | ₩7,734 | ₩8,737 | +12.98% | 10.1만 |
|---|
| 2026.05.06 | ₩8,309 | ₩8,349 | ₩8,055 | ₩8,148 | -1.93% | 5.1만 |
|---|
| 2026.05.05 | ₩8,322 | ₩8,376 | ₩8,028 | ₩8,309 | -0.16% | 4.4만 |
|---|
| 2026.05.04 | ₩8,483 | ₩8,764 | ₩8,202 | ₩8,322 | -1.89% | 5.2만 |
|---|
| 2026.05.01 | ₩8,416 | ₩8,617 | ₩8,215 | ₩8,483 | +0.79% | 7.1만 |
|---|
| 2026.04.30 | ₩8,376 | ₩8,617 | ₩8,095 | ₩8,416 | +0.48% | 5.5만 |
|---|
| 2026.04.29 | ₩8,309 | ₩8,496 | ₩8,162 | ₩8,443 | +1.61% | 7.3만 |
|---|
| 2026.04.28 | ₩8,082 | ₩8,376 | ₩8,028 | ₩8,336 | +3.15% | 8.8만 |
|---|
| 2026.04.27 | ₩8,108 | ₩8,336 | ₩7,814 | ₩8,041 | -0.83% | 10.9만 |
|---|
| 2026.04.24 | ₩7,921 | ₩8,229 | ₩7,533 | ₩8,108 | +2.36% | 6.1만 |
|---|
| 2026.04.23 | ₩8,322 | ₩8,322 | ₩7,867 | ₩7,975 | -4.18% | 5.6만 |
|---|
| 2026.04.22 | ₩8,389 | ₩8,630 | ₩8,282 | ₩8,336 | -0.64% | 10.1만 |
|---|
| 2026.04.21 | ₩8,175 | ₩8,644 | ₩8,055 | ₩8,416 | +2.95% | 9.8만 |
|---|
| 2026.04.20 | ₩8,095 | ₩8,403 | ₩8,028 | ₩8,162 | +0.83% | 9만 |
|---|
| 2026.04.17 | ₩8,095 | ₩8,523 | ₩8,068 | ₩8,175 | +0.99% | 10.2만 |
|---|
| 2026.04.16 | ₩7,867 | ₩8,162 | ₩7,867 | ₩8,082 | +2.72% | 9.1만 |
|---|
| 2026.04.15 | ₩7,653 | ₩8,015 | ₩7,640 | ₩7,908 | +3.32% | 8.6만 |
|---|
| 2026.04.14 | ₩7,453 | ₩7,774 | ₩7,292 | ₩7,653 | +2.69% | 11.8만 |
|---|
| 2026.04.13 | ₩6,703 | ₩7,346 | ₩6,703 | ₩7,332 | +9.38% | 13.1만 |
|---|
| 2026.04.10 | ₩6,797 | ₩6,824 | ₩6,529 | ₩6,757 | -0.59% | 9.6만 |
|---|
| 2026.04.09 | ₩7,025 | ₩7,025 | ₩6,703 | ₩6,797 | -3.24% | 7.9만 |
|---|
| 2026.04.08 | ₩7,466 | ₩7,573 | ₩7,078 | ₩7,118 | -4.66% | 8.3만 |
|---|
| 2026.04.07 | ₩7,426 | ₩7,520 | ₩7,185 | ₩7,279 | -1.98% | 11.2만 |
|---|
| 2026.04.06 | ₩7,279 | ₩7,587 | ₩7,185 | ₩7,506 | +3.13% | 7.5만 |
|---|
| 2026.04.02 | ₩7,172 | ₩7,426 | ₩7,065 | ₩7,332 | +2.24% | 9.2만 |
|---|
| 2026.04.01 | ₩7,533 | ₩7,533 | ₩7,212 | ₩7,212 | -4.26% | 8.6만 |
|---|
| 2026.03.31 | ₩7,707 | ₩7,787 | ₩7,506 | ₩7,573 | -1.74% | 8.6만 |
|---|
| 2026.03.30 | ₩7,627 | ₩7,680 | ₩7,493 | ₩7,587 | -0.53% | 8.6만 |
|---|
| 2026.03.27 | ₩7,707 | ₩7,787 | ₩7,560 | ₩7,560 | -1.91% | 11.5만 |
|---|
| 2026.03.26 | ₩7,653 | ₩7,961 | ₩7,653 | ₩7,814 | +2.10% | 8.7만 |
|---|
| 2026.03.25 | ₩7,774 | ₩7,867 | ₩7,479 | ₩7,747 | -0.34% | 10.2만 |
|---|
| 2026.03.24 | ₩7,921 | ₩7,921 | ₩7,533 | ₩7,694 | -2.87% | 13.4만 |
|---|
| 2026.03.23 | ₩8,028 | ₩8,202 | ₩7,921 | ₩8,001 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩7,988 | ₩8,001 | ₩7,680 | ₩7,975 | -0.17% | 21.7만 |
|---|
| 2026.03.19 | ₩8,095 | ₩8,296 | ₩7,867 | ₩8,055 | -0.50% | 21.1만 |
|---|
| 2026.03.18 | ₩8,189 | ₩8,349 | ₩7,988 | ₩8,215 | +0.33% | 10.6만 |
|---|
| 2026.03.17 | ₩8,363 | ₩8,590 | ₩8,242 | ₩8,256 | -1.28% | 10.4만 |
|---|
| 2026.03.16 | ₩7,988 | ₩8,363 | ₩7,934 | ₩8,363 | +4.69% | 24.7만 |
|---|
| 2026.03.13 | ₩8,363 | ₩8,523 | ₩7,760 | ₩7,988 | -4.48% | 20.1만 |
|---|
| 2026.03.12 | ₩8,282 | ₩8,617 | ₩8,229 | ₩8,336 | +0.65% | 13.9만 |
|---|
| 2026.03.11 | ₩8,470 | ₩8,563 | ₩8,256 | ₩8,403 | -0.79% | 11.7만 |
|---|
| 2026.03.10 | ₩8,242 | ₩8,724 | ₩8,082 | ₩8,483 | +2.92% | 13.8만 |
|---|
| 2026.03.09 | ₩8,577 | ₩8,590 | ₩8,135 | ₩8,429 | -1.72% | 10.7만 |
|---|
| 2026.03.06 | ₩8,282 | ₩8,670 | ₩8,162 | ₩8,644 | +4.36% | 9.2만 |
|---|
| 2026.03.05 | ₩8,296 | ₩8,510 | ₩8,028 | ₩8,470 | +2.10% | 18만 |
|---|
| 2026.03.04 | ₩8,296 | ₩8,978 | ₩8,135 | ₩8,336 | +0.48% | 23.4만 |
|---|
| 2026.03.03 | ₩7,841 | ₩8,363 | ₩7,506 | ₩8,282 | +5.63% | 12.5만 |
|---|
| 2026.03.02 | ₩7,801 | ₩8,162 | ₩7,787 | ₩8,028 | +2.92% | 10만 |
|---|
| 2026.02.27 | ₩8,001 | ₩8,041 | ₩7,774 | ₩8,001 | 0.00% | 14만 |
|---|
| 2026.02.26 | ₩7,439 | ₩8,175 | ₩7,439 | ₩8,135 | +9.35% | 20.1만 |
|---|
| 2026.02.25 | ₩7,372 | ₩7,506 | ₩7,279 | ₩7,439 | +0.91% | 12.8만 |
|---|
| 2026.02.24 | ₩7,359 | ₩7,600 | ₩6,864 | ₩7,386 | +0.36% | 17.1만 |
|---|
| 2026.02.23 | ₩8,229 | ₩8,376 | ₩7,386 | ₩7,399 | -10.08% | 19.9만 |
|---|
| 2026.02.20 | ₩7,867 | ₩8,363 | ₩7,747 | ₩8,215 | +4.42% | 31.7만 |
|---|
| 2026.02.19 | ₩7,627 | ₩7,921 | ₩7,546 | ₩7,867 | +3.16% | 15.7만 |
|---|
| 2026.02.18 | ₩7,493 | ₩7,774 | ₩7,372 | ₩7,720 | +3.04% | 27.4만 |
|---|
| 2026.02.17 | ₩7,506 | ₩7,627 | ₩7,105 | ₩7,506 | 0.00% | 48.7만 |
|---|
| 2026.02.13 | ₩6,623 | ₩7,760 | ₩6,570 | ₩7,506 | +13.33% | 60만 |
|---|
| 2026.02.12 | ₩8,777 | ₩8,925 | ₩8,296 | ₩8,309 | -5.34% | 23.9만 |
|---|
| 2026.02.11 | ₩9,393 | ₩9,393 | ₩8,322 | ₩8,777 | -6.55% | 15.2만 |
|---|
| 2026.02.10 | ₩9,473 | ₩9,901 | ₩9,219 | ₩9,326 | -1.55% | 16.4만 |
|---|
| 2026.02.09 | ₩9,687 | ₩9,741 | ₩9,272 | ₩9,433 | -2.62% | 14.2만 |
|---|
| 2026.02.06 | ₩9,767 | ₩9,928 | ₩9,379 | ₩9,727 | -0.41% | 9.9만 |
|---|
| 2026.02.05 | ₩9,513 | ₩9,848 | ₩9,460 | ₩9,741 | +2.39% | 9.9만 |
|---|
| 2026.02.04 | ₩9,634 | ₩9,767 | ₩9,259 | ₩9,660 | +0.28% | 23.6만 |
|---|
| 2026.02.03 | ₩10,825 | ₩10,825 | ₩9,232 | ₩9,567 | -11.62% | 12.8만 |
|---|
| 2026.02.02 | ₩10,891 | ₩11,253 | ₩10,865 | ₩10,878 | -0.12% | 4.6만 |
|---|
| 2026.01.30 | ₩10,677 | ₩10,865 | ₩10,651 | ₩10,851 | +1.63% | 7.1만 |
|---|
| 2026.01.29 | ₩10,517 | ₩10,784 | ₩10,343 | ₩10,624 | +1.02% | 7.2만 |
|---|
| 2026.01.28 | ₩10,597 | ₩10,717 | ₩10,410 | ₩10,490 | -1.01% | 8.9만 |
|---|
| 2026.01.27 | ₩10,758 | ₩10,771 | ₩10,450 | ₩10,544 | -1.99% | 9.4만 |
|---|
| 2026.01.26 | ₩10,704 | ₩10,838 | ₩10,664 | ₩10,811 | +1.00% | 5.5만 |
|---|
| 2026.01.23 | ₩10,771 | ₩10,811 | ₩10,530 | ₩10,704 | -0.62% | 6.2만 |
|---|
| 2026.01.22 | ₩10,851 | ₩11,132 | ₩10,717 | ₩10,771 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,610 | ₩10,918 | ₩10,610 | ₩10,798 | +1.77% | 4.9만 |
|---|
| 2026.01.20 | ₩10,758 | ₩10,825 | ₩10,597 | ₩10,597 | -1.49% | 11.2만 |
|---|
| 2026.01.16 | ₩11,146 | ₩11,266 | ₩10,905 | ₩10,905 | -2.16% | 6만 |
|---|
| 2026.01.15 | ₩11,146 | ₩11,494 | ₩10,958 | ₩11,146 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩10,985 | ₩11,306 | ₩10,985 | ₩11,119 | +1.22% | 7.1만 |
|---|
| 2026.01.13 | ₩10,958 | ₩10,998 | ₩10,878 | ₩10,945 | -0.12% | 6만 |
|---|
| 2026.01.12 | ₩10,972 | ₩11,293 | ₩10,825 | ₩10,972 | 0.00% | 5만 |
|---|
| 2026.01.09 | ₩11,119 | ₩11,213 | ₩10,905 | ₩10,945 | -1.56% | 4만 |
|---|
| 2026.01.08 | ₩10,918 | ₩11,266 | ₩10,811 | ₩11,132 | +1.96% | 10.3만 |
|---|
| 2026.01.07 | ₩10,865 | ₩10,932 | ₩10,691 | ₩10,918 | +0.49% | 9.6만 |
|---|
| 2026.01.06 | ₩10,811 | ₩10,998 | ₩10,717 | ₩10,905 | +0.87% | 8.3만 |
|---|
| 2026.01.05 | ₩10,865 | ₩11,172 | ₩10,517 | ₩10,905 | +0.37% | 12.9만 |
|---|
| 2026.01.02 | ₩10,838 | ₩10,932 | ₩10,610 | ₩10,905 | +0.62% | 15.9만 |
|---|
| 2025.12.31 | ₩10,303 | ₩10,932 | ₩10,102 | ₩10,865 | +5.45% | 16.8만 |
|---|
| 2025.12.30 | ₩9,995 | ₩10,343 | ₩9,928 | ₩10,236 | +2.41% | 15.4만 |
|---|
| 2025.12.29 | ₩9,634 | ₩10,035 | ₩9,634 | ₩10,008 | +3.89% | 9.2만 |
|---|
| 2025.12.26 | ₩9,727 | ₩9,861 | ₩9,540 | ₩9,701 | -0.28% | 13.2만 |
|---|
| 2025.12.24 | ₩9,460 | ₩9,674 | ₩9,406 | ₩9,647 | +1.98% | 6.8만 |
|---|
| 2025.12.23 | ₩9,567 | ₩9,607 | ₩9,326 | ₩9,486 | -0.84% | 7.4만 |
|---|
| 2025.12.22 | ₩9,915 | ₩10,129 | ₩9,567 | ₩9,567 | -3.51% | 8.4만 |
|---|
| 2025.12.19 | ₩9,875 | ₩9,968 | ₩9,781 | ₩9,915 | +0.41% | 20.4만 |
|---|
| 2025.12.18 | ₩9,808 | ₩9,928 | ₩9,754 | ₩9,848 | +0.41% | 7.2만 |
|---|
| 2025.12.17 | ₩9,660 | ₩9,781 | ₩9,594 | ₩9,701 | +0.42% | 6.3만 |
|---|
| 2025.12.16 | ₩9,553 | ₩9,687 | ₩9,379 | ₩9,660 | +1.12% | 8.1만 |
|---|
| 2025.12.15 | ₩9,647 | ₩9,941 | ₩9,433 | ₩9,607 | -0.42% | 5.2만 |
|---|
| 2025.12.12 | ₩9,714 | ₩9,794 | ₩9,473 | ₩9,540 | -1.79% | 7.1만 |
|---|
| 2025.12.11 | ₩9,513 | ₩9,701 | ₩9,513 | ₩9,660 | +1.55% | 5.1만 |
|---|
| 2025.12.10 | ₩9,232 | ₩9,634 | ₩9,232 | ₩9,527 | +3.19% | 10.3만 |
|---|
| 2025.12.09 | ₩9,058 | ₩9,339 | ₩8,965 | ₩9,272 | +2.36% | 7만 |
|---|
| 2025.12.08 | ₩8,938 | ₩9,072 | ₩8,831 | ₩9,045 | +1.20% | 11.3만 |
|---|
| 2025.12.05 | ₩9,152 | ₩9,246 | ₩8,844 | ₩8,871 | -3.07% | 9.1만 |
|---|
| 2025.12.04 | ₩9,513 | ₩9,513 | ₩9,098 | ₩9,125 | -4.08% | 8만 |
|---|
| 2025.12.03 | ₩9,393 | ₩9,660 | ₩9,299 | ₩9,486 | +1.00% | 6만 |
|---|
| 2025.12.02 | ₩9,660 | ₩9,875 | ₩9,286 | ₩9,299 | -3.74% | 7.5만 |
|---|
| 2025.12.01 | ₩9,420 | ₩10,035 | ₩9,339 | ₩9,767 | +3.69% | 28.8만 |
|---|
| 2025.11.28 | ₩9,553 | ₩9,714 | ₩9,527 | ₩9,620 | +0.70% | 4.4만 |
|---|
| 2025.11.26 | ₩9,500 | ₩9,647 | ₩9,313 | ₩9,527 | +0.28% | 10.7만 |
|---|
| 2025.11.25 | ₩9,299 | ₩9,834 | ₩9,286 | ₩9,594 | +3.17% | 10.4만 |
|---|
| 2025.11.24 | ₩9,460 | ₩9,660 | ₩9,272 | ₩9,313 | -1.56% | 9.5만 |
|---|
| 2025.11.21 | ₩8,858 | ₩9,647 | ₩8,858 | ₩9,527 | +7.55% | 10.6만 |
|---|
| 2025.11.20 | ₩9,379 | ₩9,473 | ₩8,858 | ₩8,884 | -5.28% | 9.5만 |
|---|
| 2025.11.19 | ₩9,634 | ₩9,634 | ₩8,978 | ₩9,246 | -4.03% | 13.2만 |
|---|
| 2025.11.18 | ₩9,754 | ₩9,834 | ₩9,500 | ₩9,594 | -1.65% | 10.9만 |
|---|
| 2025.11.17 | ₩10,142 | ₩10,544 | ₩9,754 | ₩9,754 | -3.83% | 11만 |
|---|
| 2025.11.14 | ₩10,463 | ₩10,517 | ₩10,169 | ₩10,196 | -2.56% | 8.2만 |
|---|
| 2025.11.13 | ₩10,624 | ₩10,731 | ₩10,463 | ₩10,477 | -1.39% | 10.1만 |
|---|
| 2025.11.12 | ₩10,423 | ₩10,811 | ₩10,383 | ₩10,637 | +2.05% | 12.4만 |
|---|
| 2025.11.11 | ₩10,209 | ₩10,530 | ₩10,129 | ₩10,436 | +2.23% | 7.8만 |
|---|
| 2025.11.10 | ₩10,062 | ₩10,303 | ₩10,035 | ₩10,155 | +0.93% | 11.4만 |
|---|
| 2025.11.07 | ₩10,035 | ₩10,316 | ₩9,888 | ₩10,062 | +0.27% | 13.7만 |
|---|
| 2025.11.06 | ₩10,436 | ₩10,490 | ₩9,875 | ₩10,062 | -3.59% | 15.3만 |
|---|
| 2025.11.05 | ₩10,249 | ₩10,463 | ₩10,075 | ₩10,450 | +1.96% | 13.4만 |
|---|
| 2025.11.04 | ₩10,129 | ₩10,503 | ₩9,767 | ₩10,142 | +0.13% | 14.8만 |
|---|
| 2025.11.03 | ₩9,527 | ₩10,490 | ₩9,527 | ₩10,276 | +7.87% | 17.8만 |
|---|
| 2025.10.31 | ₩10,865 | ₩11,293 | ₩9,460 | ₩9,540 | -12.19% | 33.1만 |
|---|
| 2025.10.30 | ₩11,199 | ₩11,306 | ₩10,838 | ₩10,958 | -2.15% | 11.3만 |
|---|
| 2025.10.29 | ₩11,801 | ₩11,841 | ₩11,079 | ₩11,172 | -5.33% | 19.2만 |
|---|
| 2025.10.28 | ₩11,895 | ₩12,029 | ₩11,774 | ₩11,855 | -0.34% | 12.7만 |
|---|
| 2025.10.27 | ₩12,457 | ₩12,564 | ₩11,908 | ₩11,908 | -4.40% | 9.8만 |
|---|
| 2025.10.24 | ₩12,510 | ₩12,537 | ₩12,377 | ₩12,457 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩12,684 | ₩12,765 | ₩12,283 | ₩12,403 | -2.22% | 12.7만 |
|---|
| 2025.10.22 | ₩12,270 | ₩12,644 | ₩12,216 | ₩12,617 | +2.84% | 9.9만 |
|---|
| 2025.10.21 | ₩11,774 | ₩12,497 | ₩11,654 | ₩12,243 | +3.98% | 17.8만 |
|---|
| 2025.10.20 | ₩11,574 | ₩11,908 | ₩11,440 | ₩11,801 | +1.97% | 8.6만 |
|---|
| 2025.10.17 | ₩11,507 | ₩11,667 | ₩11,413 | ₩11,534 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩11,507 | ₩11,868 | ₩11,386 | ₩11,534 | +0.23% | 12.6만 |
|---|
| 2025.10.15 | ₩11,855 | ₩11,908 | ₩11,427 | ₩11,560 | -2.48% | 11.5만 |
|---|
| 2025.10.14 | ₩11,427 | ₩11,895 | ₩11,373 | ₩11,855 | +3.75% | 8.1만 |
|---|
| 2025.10.13 | ₩11,681 | ₩11,774 | ₩11,494 | ₩11,547 | -1.15% | 11.8만 |
|---|
| 2025.10.10 | ₩12,015 | ₩12,109 | ₩11,507 | ₩11,614 | -3.34% | 7.5만 |
|---|