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 | ₩15,587 | ₩15,761 | ₩15,199 | ₩15,252 | -2.15% | 7.2만 |
| 2026.10.08 | ₩14,850 | ₩15,600 | ₩14,623 | ₩15,600 | +5.05% | 12.3만 |
| 2026.10.07 | ₩14,931 | ₩15,158 | ₩14,797 | ₩14,850 | -0.54% | 7.1만 |
| 2026.10.06 | ₩15,051 | ₩15,266 | ₩14,944 | ₩15,038 | -0.09% | 7.2만 |
| 2026.10.05 | ₩14,971 | ₩15,239 | ₩14,475 | ₩15,038 | +0.45% | 8.9만 |
| 2026.10.02 | ₩15,587 | ₩15,694 | ₩14,998 | ₩15,024 | -3.61% | 8.6만 |
| 2026.10.01 | ₩15,426 | ₩15,721 | ₩15,319 | ₩15,547 | +0.78% | 9.4만 |
| 2026.09.30 | ₩15,453 | ₩15,694 | ₩15,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,413 |
| -0.26% |
| 29.3만 |
| 2026.09.29 | ₩15,199 | ₩15,734 | ₩15,199 | ₩15,520 | +2.11% | 11.1만 |
|---|
| 2026.09.28 | ₩15,266 | ₩15,507 | ₩14,757 | ₩15,172 | -0.61% | 9.9만 |
|---|
| 2026.09.25 | ₩15,453 | ₩15,881 | ₩15,065 | ₩15,266 | -1.21% | 8.7만 |
|---|
| 2026.09.24 | ₩15,895 | ₩16,056 | ₩15,386 | ₩15,493 | -2.53% | 9.7만 |
|---|
| 2026.09.23 | ₩15,667 | ₩16,042 | ₩15,440 | ₩15,774 | +0.68% | 8.7만 |
|---|
| 2026.09.22 | ₩15,011 | ₩15,908 | ₩15,011 | ₩15,734 | +4.82% | 13.6만 |
|---|
| 2026.09.21 | ₩14,864 | ₩15,774 | ₩14,864 | ₩15,185 | +2.16% | 19.9만 |
|---|
| 2026.09.18 | ₩15,065 | ₩15,252 | ₩14,783 | ₩14,864 | -1.33% | 22.2만 |
|---|
| 2026.09.17 | ₩15,654 | ₩15,654 | ₩14,984 | ₩15,065 | -3.76% | 8.8만 |
|---|
| 2026.09.16 | ₩15,761 | ₩15,962 | ₩15,440 | ₩15,560 | -1.27% | 11만 |
|---|
| 2026.09.15 | ₩15,681 | ₩16,082 | ₩15,681 | ₩15,815 | +0.85% | 15.3만 |
|---|
| 2026.09.14 | ₩15,815 | ₩16,270 | ₩15,560 | ₩16,056 | +1.52% | 17.6만 |
|---|
| 2026.09.11 | ₩15,975 | ₩16,029 | ₩15,681 | ₩15,734 | -1.51% | 12.6만 |
|---|
| 2026.09.10 | ₩16,109 | ₩16,283 | ₩15,774 | ₩15,855 | -1.58% | 8.9만 |
|---|
| 2026.09.09 | ₩16,297 | ₩16,846 | ₩15,962 | ₩16,123 | -1.07% | 10.6만 |
|---|
| 2026.09.08 | ₩16,739 | ₩17,033 | ₩15,761 | ₩16,310 | -2.56% | 19.2만 |
|---|
| 2026.09.04 | ₩16,685 | ₩17,073 | ₩16,444 | ₩16,939 | +1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩16,404 | ₩16,832 | ₩16,404 | ₩16,712 | +1.88% | 7.2만 |
|---|
| 2026.09.02 | ₩16,310 | ₩16,913 | ₩16,136 | ₩16,337 | +0.16% | 11만 |
|---|
| 2026.09.01 | ₩16,337 | ₩16,765 | ₩16,256 | ₩16,377 | +0.25% | 7.9만 |
|---|
| 2026.08.31 | ₩16,538 | ₩16,698 | ₩16,364 | ₩16,471 | -0.40% | 9.1만 |
|---|
| 2026.08.28 | ₩16,310 | ₩16,913 | ₩16,310 | ₩16,578 | +1.64% | 9.1만 |
|---|
| 2026.08.27 | ₩15,654 | ₩16,538 | ₩15,654 | ₩16,350 | +4.45% | 10.9만 |
|---|
| 2026.08.26 | ₩16,069 | ₩16,297 | ₩15,667 | ₩15,667 | -2.50% | 7.3만 |
|---|
| 2026.08.25 | ₩15,962 | ₩16,337 | ₩15,855 | ₩16,109 | +0.92% | 9.1만 |
|---|
| 2026.08.24 | ₩15,694 | ₩16,109 | ₩15,667 | ₩16,042 | +2.22% | 6.8만 |
|---|
| 2026.08.21 | ₩15,640 | ₩16,029 | ₩15,480 | ₩15,774 | +0.86% | 7.1만 |
|---|
| 2026.08.20 | ₩15,694 | ₩16,056 | ₩15,520 | ₩15,627 | -0.43% | 6.6만 |
|---|
| 2026.08.19 | ₩15,185 | ₩16,056 | ₩15,185 | ₩15,748 | +3.70% | 8.7만 |
|---|
| 2026.08.18 | ₩14,944 | ₩15,319 | ₩14,783 | ₩15,145 | +1.34% | 5.6만 |
|---|
| 2026.08.17 | ₩15,078 | ₩15,252 | ₩14,931 | ₩14,931 | -0.98% | 7.2만 |
|---|
| 2026.08.14 | ₩15,788 | ₩15,788 | ₩15,239 | ₩15,239 | -3.48% | 6.4만 |
|---|
| 2026.08.13 | ₩15,440 | ₩15,881 | ₩15,399 | ₩15,788 | +2.25% | 12.7만 |
|---|
| 2026.08.12 | ₩15,841 | ₩16,002 | ₩15,172 | ₩15,440 | -2.54% | 10.3만 |
|---|
| 2026.08.11 | ₩15,507 | ₩15,975 | ₩15,011 | ₩15,841 | +2.16% | 13.2만 |
|---|
| 2026.08.10 | ₩15,547 | ₩16,002 | ₩15,346 | ₩15,560 | +0.09% | 12.4만 |
|---|
| 2026.08.07 | ₩16,015 | ₩16,069 | ₩15,533 | ₩15,721 | -1.84% | 12.9만 |
|---|
| 2026.08.06 | ₩15,721 | ₩16,109 | ₩15,426 | ₩16,056 | +2.13% | 17.1만 |
|---|
| 2026.08.05 | ₩15,721 | ₩15,962 | ₩15,078 | ₩15,574 | -0.94% | 14.1만 |
|---|
| 2026.08.04 | ₩15,091 | ₩15,935 | ₩14,596 | ₩15,707 | +4.08% | 12.1만 |
|---|
| 2026.08.03 | ₩15,734 | ₩16,511 | ₩15,199 | ₩15,212 | -3.32% | 19.3만 |
|---|
| 2026.07.31 | ₩14,060 | ₩15,734 | ₩13,310 | ₩15,399 | +9.52% | 23.4만 |
|---|
| 2026.07.30 | ₩13,739 | ₩13,833 | ₩12,989 | ₩13,043 | -5.07% | 10.9만 |
|---|
| 2026.07.29 | ₩13,766 | ₩13,993 | ₩13,391 | ₩13,739 | -0.19% | 9.4만 |
|---|
| 2026.07.28 | ₩12,735 | ₩13,873 | ₩12,735 | ₩13,806 | +8.41% | 11만 |
|---|
| 2026.07.27 | ₩12,052 | ₩12,922 | ₩12,012 | ₩12,735 | +5.67% | 9.8만 |
|---|
| 2026.07.24 | ₩11,891 | ₩12,199 | ₩11,704 | ₩11,878 | -0.11% | 9만 |
|---|
| 2026.07.23 | ₩12,025 | ₩12,346 | ₩11,677 | ₩11,851 | -1.45% | 13.6만 |
|---|
| 2026.07.22 | ₩12,253 | ₩12,453 | ₩11,931 | ₩12,038 | -1.75% | 12.5만 |
|---|
| 2026.07.21 | ₩13,351 | ₩13,364 | ₩11,904 | ₩12,212 | -8.53% | 15.7만 |
|---|
| 2026.07.20 | ₩13,819 | ₩13,926 | ₩13,297 | ₩13,351 | -3.39% | 11만 |
|---|
| 2026.07.17 | ₩14,034 | ₩14,154 | ₩13,458 | ₩13,819 | -1.53% | 7.4만 |
|---|
| 2026.07.16 | ₩13,779 | ₩15,172 | ₩13,779 | ₩14,034 | +1.85% | 17.5만 |
|---|
| 2026.07.15 | ₩13,819 | ₩14,194 | ₩13,672 | ₩13,940 | +0.87% | 14.8만 |
|---|
| 2026.07.14 | ₩13,538 | ₩13,980 | ₩13,310 | ₩13,806 | +1.98% | 15.4만 |
|---|
| 2026.07.13 | ₩13,471 | ₩14,087 | ₩13,270 | ₩13,645 | +1.29% | 29.5만 |
|---|
| 2026.07.10 | ₩13,096 | ₩13,391 | ₩12,976 | ₩13,391 | +2.25% | 7.1만 |
|---|
| 2026.07.09 | ₩12,748 | ₩13,096 | ₩12,547 | ₩12,976 | +1.79% | 9.6만 |
|---|
| 2026.07.08 | ₩12,802 | ₩12,949 | ₩12,453 | ₩12,869 | +0.52% | 10만 |
|---|
| 2026.07.07 | ₩12,748 | ₩13,163 | ₩12,226 | ₩12,936 | +1.47% | 27.8만 |
|---|
| 2026.07.06 | ₩12,400 | ₩13,324 | ₩12,346 | ₩12,895 | +4.00% | 9.3만 |
|---|
| 2026.07.02 | ₩12,266 | ₩12,855 | ₩12,266 | ₩12,654 | +3.17% | 10.3만 |
|---|
| 2026.07.01 | ₩11,382 | ₩12,547 | ₩11,382 | ₩12,306 | +8.12% | 14.4만 |
|---|
| 2026.06.30 | ₩11,155 | ₩11,355 | ₩11,061 | ₩11,262 | +0.96% | 13.8만 |
|---|
| 2026.06.29 | ₩10,512 | ₩11,690 | ₩10,257 | ₩11,275 | +7.26% | 29.1만 |
|---|
| 2026.06.26 | ₩9,695 | ₩10,646 | ₩9,695 | ₩10,458 | +7.87% | 146.7만 |
|---|
| 2026.06.25 | ₩10,699 | ₩10,833 | ₩9,655 | ₩9,695 | -9.39% | 19.9만 |
|---|
| 2026.06.24 | ₩9,708 | ₩10,699 | ₩9,307 | ₩10,672 | +9.93% | 16.5만 |
|---|
| 2026.06.23 | ₩9,521 | ₩10,056 | ₩9,025 | ₩9,842 | +3.38% | 17.2만 |
|---|
| 2026.06.22 | ₩9,012 | ₩9,628 | ₩8,891 | ₩9,521 | +5.65% | 9.7만 |
|---|
| 2026.06.18 | ₩8,838 | ₩9,092 | ₩8,677 | ₩8,972 | +1.52% | 17.9만 |
|---|
| 2026.06.17 | ₩9,213 | ₩9,374 | ₩8,784 | ₩8,932 | -3.05% | 14.7만 |
|---|
| 2026.06.16 | ₩9,025 | ₩9,213 | ₩8,891 | ₩9,213 | +2.08% | 6.1만 |
|---|
| 2026.06.15 | ₩9,347 | ₩9,441 | ₩8,784 | ₩8,999 | -3.72% | 10.9만 |
|---|
| 2026.06.12 | ₩9,092 | ₩9,481 | ₩8,958 | ₩9,360 | +2.95% | 5.9만 |
|---|
| 2026.06.11 | ₩9,012 | ₩9,213 | ₩8,811 | ₩9,092 | +0.89% | 4.5만 |
|---|
| 2026.06.10 | ₩9,199 | ₩9,467 | ₩8,891 | ₩9,012 | -2.04% | 8.2만 |
|---|
| 2026.06.09 | ₩9,012 | ₩9,414 | ₩8,865 | ₩9,159 | +1.63% | 8.3만 |
|---|
| 2026.06.08 | ₩9,266 | ₩9,534 | ₩9,146 | ₩9,146 | -1.30% | 5.9만 |
|---|
| 2026.06.05 | ₩9,441 | ₩9,548 | ₩9,347 | ₩9,374 | -0.71% | 4.5만 |
|---|
| 2026.06.04 | ₩9,360 | ₩9,976 | ₩8,945 | ₩9,481 | +1.29% | 6.9만 |
|---|
| 2026.06.03 | ₩9,427 | ₩9,427 | ₩8,985 | ₩9,253 | -1.85% | 5.4만 |
|---|
| 2026.06.02 | ₩9,641 | ₩9,695 | ₩9,293 | ₩9,427 | -2.22% | 4.4만 |
|---|
| 2026.06.01 | ₩9,307 | ₩9,668 | ₩9,159 | ₩9,668 | +3.88% | 5.3만 |
|---|
| 2026.05.29 | ₩9,320 | ₩9,481 | ₩8,972 | ₩9,441 | +1.29% | 7.1만 |
|---|
| 2026.05.28 | ₩9,253 | ₩9,454 | ₩9,066 | ₩9,333 | +0.87% | 7.1만 |
|---|
| 2026.05.27 | ₩8,999 | ₩9,333 | ₩8,958 | ₩9,280 | +3.13% | 13만 |
|---|
| 2026.05.26 | ₩8,758 | ₩9,039 | ₩8,758 | ₩8,958 | +2.29% | 7.8만 |
|---|
| 2026.05.22 | ₩9,400 | ₩9,507 | ₩8,972 | ₩9,052 | -3.70% | 5.6만 |
|---|
| 2026.05.21 | ₩9,012 | ₩9,548 | ₩8,409 | ₩9,333 | +3.57% | 12만 |
|---|
| 2026.05.20 | ₩9,012 | ₩9,106 | ₩8,717 | ₩9,052 | +0.45% | 8.2만 |
|---|
| 2026.05.19 | ₩8,798 | ₩9,159 | ₩8,664 | ₩9,039 | +2.74% | 19.5만 |
|---|
| 2026.05.18 | ₩8,731 | ₩9,079 | ₩8,624 | ₩8,905 | +1.99% | 7.6만 |
|---|
| 2026.05.15 | ₩8,517 | ₩8,878 | ₩8,450 | ₩8,838 | +3.77% | 6.7만 |
|---|
| 2026.05.14 | ₩8,383 | ₩8,771 | ₩8,195 | ₩8,624 | +2.88% | 4.8만 |
|---|
| 2026.05.13 | ₩8,436 | ₩8,557 | ₩8,182 | ₩8,423 | -0.16% | 4.7만 |
|---|
| 2026.05.12 | ₩8,865 | ₩9,052 | ₩8,329 | ₩8,530 | -3.78% | 4.4만 |
|---|
| 2026.05.11 | ₩9,173 | ₩9,173 | ₩8,758 | ₩8,825 | -3.80% | 5.4만 |
|---|
| 2026.05.08 | ₩8,811 | ₩9,199 | ₩8,664 | ₩9,199 | +4.41% | 4.1만 |
|---|
| 2026.05.07 | ₩7,740 | ₩8,851 | ₩7,740 | ₩8,744 | +12.98% | 10.1만 |
|---|
| 2026.05.06 | ₩8,316 | ₩8,356 | ₩8,061 | ₩8,155 | -1.93% | 5.1만 |
|---|
| 2026.05.05 | ₩8,329 | ₩8,383 | ₩8,034 | ₩8,316 | -0.16% | 4.4만 |
|---|
| 2026.05.04 | ₩8,490 | ₩8,771 | ₩8,209 | ₩8,329 | -1.89% | 5.2만 |
|---|
| 2026.05.01 | ₩8,423 | ₩8,624 | ₩8,222 | ₩8,490 | +0.79% | 7.1만 |
|---|
| 2026.04.30 | ₩8,383 | ₩8,624 | ₩8,101 | ₩8,423 | +0.48% | 5.5만 |
|---|
| 2026.04.29 | ₩8,316 | ₩8,503 | ₩8,168 | ₩8,450 | +1.61% | 7.3만 |
|---|
| 2026.04.28 | ₩8,088 | ₩8,383 | ₩8,034 | ₩8,342 | +3.15% | 8.8만 |
|---|
| 2026.04.27 | ₩8,115 | ₩8,342 | ₩7,820 | ₩8,048 | -0.83% | 10.9만 |
|---|
| 2026.04.24 | ₩7,927 | ₩8,235 | ₩7,539 | ₩8,115 | +2.36% | 6.1만 |
|---|
| 2026.04.23 | ₩8,329 | ₩8,329 | ₩7,874 | ₩7,981 | -4.18% | 5.6만 |
|---|
| 2026.04.22 | ₩8,396 | ₩8,637 | ₩8,289 | ₩8,342 | -0.64% | 10.1만 |
|---|
| 2026.04.21 | ₩8,182 | ₩8,650 | ₩8,061 | ₩8,423 | +2.95% | 9.8만 |
|---|
| 2026.04.20 | ₩8,101 | ₩8,409 | ₩8,034 | ₩8,168 | +0.83% | 9만 |
|---|
| 2026.04.17 | ₩8,101 | ₩8,530 | ₩8,075 | ₩8,182 | +0.99% | 10.2만 |
|---|
| 2026.04.16 | ₩7,874 | ₩8,168 | ₩7,874 | ₩8,088 | +2.72% | 9.1만 |
|---|
| 2026.04.15 | ₩7,660 | ₩8,021 | ₩7,646 | ₩7,914 | +3.32% | 8.6만 |
|---|
| 2026.04.14 | ₩7,459 | ₩7,780 | ₩7,298 | ₩7,660 | +2.69% | 11.8만 |
|---|
| 2026.04.13 | ₩6,709 | ₩7,352 | ₩6,709 | ₩7,338 | +9.38% | 13.1만 |
|---|
| 2026.04.10 | ₩6,803 | ₩6,829 | ₩6,535 | ₩6,762 | -0.59% | 9.6만 |
|---|
| 2026.04.09 | ₩7,030 | ₩7,030 | ₩6,709 | ₩6,803 | -3.24% | 7.9만 |
|---|
| 2026.04.08 | ₩7,472 | ₩7,579 | ₩7,084 | ₩7,124 | -4.66% | 8.3만 |
|---|
| 2026.04.07 | ₩7,432 | ₩7,526 | ₩7,191 | ₩7,285 | -1.98% | 11.2만 |
|---|
| 2026.04.06 | ₩7,285 | ₩7,593 | ₩7,191 | ₩7,512 | +3.13% | 7.5만 |
|---|
| 2026.04.02 | ₩7,177 | ₩7,432 | ₩7,070 | ₩7,338 | +2.24% | 9.2만 |
|---|
| 2026.04.01 | ₩7,539 | ₩7,539 | ₩7,218 | ₩7,218 | -4.26% | 8.6만 |
|---|
| 2026.03.31 | ₩7,713 | ₩7,793 | ₩7,512 | ₩7,579 | -1.74% | 8.6만 |
|---|
| 2026.03.30 | ₩7,633 | ₩7,686 | ₩7,499 | ₩7,593 | -0.53% | 8.6만 |
|---|
| 2026.03.27 | ₩7,713 | ₩7,793 | ₩7,566 | ₩7,566 | -1.91% | 11.5만 |
|---|
| 2026.03.26 | ₩7,660 | ₩7,968 | ₩7,660 | ₩7,820 | +2.10% | 8.7만 |
|---|
| 2026.03.25 | ₩7,780 | ₩7,874 | ₩7,485 | ₩7,753 | -0.34% | 10.2만 |
|---|
| 2026.03.24 | ₩7,927 | ₩7,927 | ₩7,539 | ₩7,700 | -2.87% | 13.4만 |
|---|
| 2026.03.23 | ₩8,034 | ₩8,209 | ₩7,927 | ₩8,008 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩7,994 | ₩8,008 | ₩7,686 | ₩7,981 | -0.17% | 21.7만 |
|---|
| 2026.03.19 | ₩8,101 | ₩8,302 | ₩7,874 | ₩8,061 | -0.50% | 21.1만 |
|---|
| 2026.03.18 | ₩8,195 | ₩8,356 | ₩7,994 | ₩8,222 | +0.33% | 10.6만 |
|---|
| 2026.03.17 | ₩8,369 | ₩8,597 | ₩8,249 | ₩8,262 | -1.28% | 10.4만 |
|---|
| 2026.03.16 | ₩7,994 | ₩8,369 | ₩7,941 | ₩8,369 | +4.69% | 24.7만 |
|---|
| 2026.03.13 | ₩8,369 | ₩8,530 | ₩7,767 | ₩7,994 | -4.48% | 20.1만 |
|---|
| 2026.03.12 | ₩8,289 | ₩8,624 | ₩8,235 | ₩8,342 | +0.65% | 13.9만 |
|---|
| 2026.03.11 | ₩8,476 | ₩8,570 | ₩8,262 | ₩8,409 | -0.79% | 11.7만 |
|---|
| 2026.03.10 | ₩8,249 | ₩8,731 | ₩8,088 | ₩8,490 | +2.92% | 13.8만 |
|---|
| 2026.03.09 | ₩8,584 | ₩8,597 | ₩8,142 | ₩8,436 | -1.72% | 10.7만 |
|---|
| 2026.03.06 | ₩8,289 | ₩8,677 | ₩8,168 | ₩8,650 | +4.36% | 9.2만 |
|---|
| 2026.03.05 | ₩8,302 | ₩8,517 | ₩8,034 | ₩8,476 | +2.10% | 18만 |
|---|
| 2026.03.04 | ₩8,302 | ₩8,985 | ₩8,142 | ₩8,342 | +0.48% | 23.4만 |
|---|
| 2026.03.03 | ₩7,847 | ₩8,369 | ₩7,512 | ₩8,289 | +5.63% | 12.5만 |
|---|
| 2026.03.02 | ₩7,807 | ₩8,168 | ₩7,793 | ₩8,034 | +2.92% | 10만 |
|---|
| 2026.02.27 | ₩8,008 | ₩8,048 | ₩7,780 | ₩8,008 | 0.00% | 14만 |
|---|
| 2026.02.26 | ₩7,445 | ₩8,182 | ₩7,445 | ₩8,142 | +9.35% | 20.1만 |
|---|
| 2026.02.25 | ₩7,378 | ₩7,512 | ₩7,285 | ₩7,445 | +0.91% | 12.8만 |
|---|
| 2026.02.24 | ₩7,365 | ₩7,606 | ₩6,869 | ₩7,392 | +0.36% | 17.1만 |
|---|
| 2026.02.23 | ₩8,235 | ₩8,383 | ₩7,392 | ₩7,405 | -10.08% | 19.9만 |
|---|
| 2026.02.20 | ₩7,874 | ₩8,369 | ₩7,753 | ₩8,222 | +4.42% | 31.7만 |
|---|
| 2026.02.19 | ₩7,633 | ₩7,927 | ₩7,552 | ₩7,874 | +3.16% | 15.7만 |
|---|
| 2026.02.18 | ₩7,499 | ₩7,780 | ₩7,378 | ₩7,726 | +3.04% | 27.4만 |
|---|
| 2026.02.17 | ₩7,512 | ₩7,633 | ₩7,111 | ₩7,512 | 0.00% | 48.7만 |
|---|
| 2026.02.13 | ₩6,628 | ₩7,767 | ₩6,575 | ₩7,512 | +13.33% | 60만 |
|---|
| 2026.02.12 | ₩8,784 | ₩8,932 | ₩8,302 | ₩8,316 | -5.34% | 23.9만 |
|---|
| 2026.02.11 | ₩9,400 | ₩9,400 | ₩8,329 | ₩8,784 | -6.55% | 15.2만 |
|---|
| 2026.02.10 | ₩9,481 | ₩9,909 | ₩9,226 | ₩9,333 | -1.55% | 16.4만 |
|---|
| 2026.02.09 | ₩9,695 | ₩9,749 | ₩9,280 | ₩9,441 | -2.62% | 14.2만 |
|---|
| 2026.02.06 | ₩9,775 | ₩9,936 | ₩9,387 | ₩9,735 | -0.41% | 9.9만 |
|---|
| 2026.02.05 | ₩9,521 | ₩9,856 | ₩9,467 | ₩9,749 | +2.39% | 9.9만 |
|---|
| 2026.02.04 | ₩9,641 | ₩9,775 | ₩9,266 | ₩9,668 | +0.28% | 23.6만 |
|---|
| 2026.02.03 | ₩10,833 | ₩10,833 | ₩9,240 | ₩9,574 | -11.62% | 12.8만 |
|---|
| 2026.02.02 | ₩10,900 | ₩11,262 | ₩10,873 | ₩10,887 | -0.12% | 4.6만 |
|---|
| 2026.01.30 | ₩10,686 | ₩10,873 | ₩10,659 | ₩10,860 | +1.63% | 7.1만 |
|---|
| 2026.01.29 | ₩10,525 | ₩10,793 | ₩10,351 | ₩10,632 | +1.02% | 7.2만 |
|---|
| 2026.01.28 | ₩10,606 | ₩10,726 | ₩10,418 | ₩10,498 | -1.01% | 8.9만 |
|---|
| 2026.01.27 | ₩10,766 | ₩10,780 | ₩10,458 | ₩10,552 | -1.99% | 9.4만 |
|---|
| 2026.01.26 | ₩10,713 | ₩10,847 | ₩10,672 | ₩10,820 | +1.00% | 5.5만 |
|---|
| 2026.01.23 | ₩10,780 | ₩10,820 | ₩10,539 | ₩10,713 | -0.62% | 6.2만 |
|---|
| 2026.01.22 | ₩10,860 | ₩11,141 | ₩10,726 | ₩10,780 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,619 | ₩10,927 | ₩10,619 | ₩10,806 | +1.77% | 4.9만 |
|---|
| 2026.01.20 | ₩10,766 | ₩10,833 | ₩10,606 | ₩10,606 | -1.49% | 11.2만 |
|---|
| 2026.01.16 | ₩11,155 | ₩11,275 | ₩10,914 | ₩10,914 | -2.16% | 6만 |
|---|
| 2026.01.15 | ₩11,155 | ₩11,503 | ₩10,967 | ₩11,155 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩10,994 | ₩11,315 | ₩10,994 | ₩11,128 | +1.22% | 7.1만 |
|---|
| 2026.01.13 | ₩10,967 | ₩11,007 | ₩10,887 | ₩10,954 | -0.12% | 6만 |
|---|
| 2026.01.12 | ₩10,980 | ₩11,302 | ₩10,833 | ₩10,980 | 0.00% | 5만 |
|---|
| 2026.01.09 | ₩11,128 | ₩11,221 | ₩10,914 | ₩10,954 | -1.56% | 4만 |
|---|
| 2026.01.08 | ₩10,927 | ₩11,275 | ₩10,820 | ₩11,141 | +1.96% | 10.3만 |
|---|
| 2026.01.07 | ₩10,873 | ₩10,940 | ₩10,699 | ₩10,927 | +0.49% | 9.6만 |
|---|
| 2026.01.06 | ₩10,820 | ₩11,007 | ₩10,726 | ₩10,914 | +0.87% | 8.3만 |
|---|
| 2026.01.05 | ₩10,873 | ₩11,181 | ₩10,525 | ₩10,914 | +0.37% | 12.9만 |
|---|
| 2026.01.02 | ₩10,847 | ₩10,940 | ₩10,619 | ₩10,914 | +0.62% | 15.9만 |
|---|
| 2025.12.31 | ₩10,311 | ₩10,940 | ₩10,110 | ₩10,873 | +5.45% | 16.8만 |
|---|
| 2025.12.30 | ₩10,003 | ₩10,351 | ₩9,936 | ₩10,244 | +2.41% | 15.4만 |
|---|
| 2025.12.29 | ₩9,641 | ₩10,043 | ₩9,641 | ₩10,016 | +3.89% | 9.2만 |
|---|
| 2025.12.26 | ₩9,735 | ₩9,869 | ₩9,548 | ₩9,708 | -0.28% | 13.2만 |
|---|
| 2025.12.24 | ₩9,467 | ₩9,682 | ₩9,414 | ₩9,655 | +1.98% | 6.8만 |
|---|
| 2025.12.23 | ₩9,574 | ₩9,615 | ₩9,333 | ₩9,494 | -0.84% | 7.4만 |
|---|
| 2025.12.22 | ₩9,923 | ₩10,137 | ₩9,574 | ₩9,574 | -3.51% | 8.4만 |
|---|
| 2025.12.19 | ₩9,882 | ₩9,976 | ₩9,789 | ₩9,923 | +0.41% | 20.4만 |
|---|
| 2025.12.18 | ₩9,815 | ₩9,936 | ₩9,762 | ₩9,856 | +0.41% | 7.2만 |
|---|
| 2025.12.17 | ₩9,668 | ₩9,789 | ₩9,601 | ₩9,708 | +0.42% | 6.3만 |
|---|
| 2025.12.16 | ₩9,561 | ₩9,695 | ₩9,387 | ₩9,668 | +1.12% | 8.1만 |
|---|
| 2025.12.15 | ₩9,655 | ₩9,949 | ₩9,441 | ₩9,615 | -0.42% | 5.2만 |
|---|
| 2025.12.12 | ₩9,722 | ₩9,802 | ₩9,481 | ₩9,548 | -1.79% | 7.1만 |
|---|
| 2025.12.11 | ₩9,521 | ₩9,708 | ₩9,521 | ₩9,668 | +1.55% | 5.1만 |
|---|
| 2025.12.10 | ₩9,240 | ₩9,641 | ₩9,240 | ₩9,534 | +3.19% | 10.3만 |
|---|
| 2025.12.09 | ₩9,066 | ₩9,347 | ₩8,972 | ₩9,280 | +2.36% | 7만 |
|---|
| 2025.12.08 | ₩8,945 | ₩9,079 | ₩8,838 | ₩9,052 | +1.20% | 11.3만 |
|---|
| 2025.12.05 | ₩9,159 | ₩9,253 | ₩8,851 | ₩8,878 | -3.07% | 9.1만 |
|---|
| 2025.12.04 | ₩9,521 | ₩9,521 | ₩9,106 | ₩9,133 | -4.08% | 8만 |
|---|
| 2025.12.03 | ₩9,400 | ₩9,668 | ₩9,307 | ₩9,494 | +1.00% | 6만 |
|---|
| 2025.12.02 | ₩9,668 | ₩9,882 | ₩9,293 | ₩9,307 | -3.74% | 7.5만 |
|---|
| 2025.12.01 | ₩9,427 | ₩10,043 | ₩9,347 | ₩9,775 | +3.69% | 28.8만 |
|---|
| 2025.11.28 | ₩9,561 | ₩9,722 | ₩9,534 | ₩9,628 | +0.70% | 4.4만 |
|---|
| 2025.11.26 | ₩9,507 | ₩9,655 | ₩9,320 | ₩9,534 | +0.28% | 10.7만 |
|---|
| 2025.11.25 | ₩9,307 | ₩9,842 | ₩9,293 | ₩9,601 | +3.17% | 10.4만 |
|---|
| 2025.11.24 | ₩9,467 | ₩9,668 | ₩9,280 | ₩9,320 | -1.56% | 9.5만 |
|---|
| 2025.11.21 | ₩8,865 | ₩9,655 | ₩8,865 | ₩9,534 | +7.55% | 10.6만 |
|---|
| 2025.11.20 | ₩9,387 | ₩9,481 | ₩8,865 | ₩8,891 | -5.28% | 9.5만 |
|---|
| 2025.11.19 | ₩9,641 | ₩9,641 | ₩8,985 | ₩9,253 | -4.03% | 13.2만 |
|---|
| 2025.11.18 | ₩9,762 | ₩9,842 | ₩9,507 | ₩9,601 | -1.65% | 10.9만 |
|---|
| 2025.11.17 | ₩10,150 | ₩10,552 | ₩9,762 | ₩9,762 | -3.83% | 11만 |
|---|
| 2025.11.14 | ₩10,472 | ₩10,525 | ₩10,177 | ₩10,204 | -2.56% | 8.2만 |
|---|
| 2025.11.13 | ₩10,632 | ₩10,739 | ₩10,472 | ₩10,485 | -1.39% | 10.1만 |
|---|
| 2025.11.12 | ₩10,431 | ₩10,820 | ₩10,391 | ₩10,646 | +2.05% | 12.4만 |
|---|
| 2025.11.11 | ₩10,217 | ₩10,539 | ₩10,137 | ₩10,445 | +2.23% | 7.8만 |
|---|
| 2025.11.10 | ₩10,070 | ₩10,311 | ₩10,043 | ₩10,164 | +0.93% | 11.4만 |
|---|
| 2025.11.07 | ₩10,043 | ₩10,324 | ₩9,896 | ₩10,070 | +0.27% | 13.7만 |
|---|
| 2025.11.06 | ₩10,445 | ₩10,498 | ₩9,882 | ₩10,070 | -3.59% | 15.3만 |
|---|
| 2025.11.05 | ₩10,257 | ₩10,472 | ₩10,083 | ₩10,458 | +1.96% | 13.4만 |
|---|
| 2025.11.04 | ₩10,137 | ₩10,512 | ₩9,775 | ₩10,150 | +0.13% | 14.8만 |
|---|
| 2025.11.03 | ₩9,534 | ₩10,498 | ₩9,534 | ₩10,284 | +7.87% | 17.8만 |
|---|
| 2025.10.31 | ₩10,873 | ₩11,302 | ₩9,467 | ₩9,548 | -12.19% | 33.1만 |
|---|
| 2025.10.30 | ₩11,208 | ₩11,315 | ₩10,847 | ₩10,967 | -2.15% | 11.3만 |
|---|
| 2025.10.29 | ₩11,811 | ₩11,851 | ₩11,088 | ₩11,181 | -5.33% | 19.2만 |
|---|
| 2025.10.28 | ₩11,904 | ₩12,038 | ₩11,784 | ₩11,864 | -0.34% | 12.7만 |
|---|
| 2025.10.27 | ₩12,467 | ₩12,574 | ₩11,918 | ₩11,918 | -4.40% | 9.8만 |
|---|
| 2025.10.24 | ₩12,520 | ₩12,547 | ₩12,386 | ₩12,467 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩12,694 | ₩12,775 | ₩12,293 | ₩12,413 | -2.22% | 12.7만 |
|---|
| 2025.10.22 | ₩12,279 | ₩12,654 | ₩12,226 | ₩12,628 | +2.84% | 9.9만 |
|---|
| 2025.10.21 | ₩11,784 | ₩12,507 | ₩11,663 | ₩12,253 | +3.98% | 17.8만 |
|---|
| 2025.10.20 | ₩11,583 | ₩11,918 | ₩11,449 | ₩11,811 | +1.97% | 8.6만 |
|---|
| 2025.10.17 | ₩11,516 | ₩11,677 | ₩11,422 | ₩11,543 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩11,516 | ₩11,878 | ₩11,396 | ₩11,543 | +0.23% | 12.6만 |
|---|
| 2025.10.15 | ₩11,864 | ₩11,918 | ₩11,436 | ₩11,570 | -2.48% | 11.5만 |
|---|
| 2025.10.14 | ₩11,436 | ₩11,904 | ₩11,382 | ₩11,864 | +3.75% | 8.1만 |
|---|
| 2025.10.13 | ₩11,690 | ₩11,784 | ₩11,503 | ₩11,556 | -1.15% | 11.8만 |
|---|
| 2025.10.10 | ₩12,025 | ₩12,119 | ₩11,516 | ₩11,623 | -3.34% | 7.5만 |
|---|