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 | ₩15,600 | ₩15,774 | ₩15,211 | ₩15,265 | -2.15% | 7.2만 |
| 2026.10.08 | ₩14,863 | ₩15,613 | ₩14,635 | ₩15,613 | +5.05% | 12.3만 |
| 2026.10.07 | ₩14,943 | ₩15,171 | ₩14,809 | ₩14,863 | -0.54% | 7.1만 |
| 2026.10.06 | ₩15,064 | ₩15,278 | ₩14,956 | ₩15,050 | -0.09% | 7.2만 |
| 2026.10.05 | ₩14,983 | ₩15,251 | ₩14,487 | ₩15,050 | +0.45% | 8.9만 |
| 2026.10.02 | ₩15,600 | ₩15,707 | ₩15,010 | ₩15,037 | -3.61% | 8.6만 |
| 2026.10.01 | ₩15,439 | ₩15,734 | ₩15,332 | ₩15,559 | +0.78% | 9.4만 |
| 2026.09.30 | ₩15,466 | ₩15,707 | ₩15,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,425 |
| -0.26% |
| 29.3만 |
| 2026.09.29 | ₩15,211 | ₩15,747 | ₩15,211 | ₩15,533 | +2.11% | 11.1만 |
|---|
| 2026.09.28 | ₩15,278 | ₩15,519 | ₩14,769 | ₩15,184 | -0.61% | 9.9만 |
|---|
| 2026.09.25 | ₩15,466 | ₩15,895 | ₩15,077 | ₩15,278 | -1.21% | 8.7만 |
|---|
| 2026.09.24 | ₩15,908 | ₩16,069 | ₩15,399 | ₩15,506 | -2.53% | 9.7만 |
|---|
| 2026.09.23 | ₩15,680 | ₩16,055 | ₩15,452 | ₩15,787 | +0.68% | 8.7만 |
|---|
| 2026.09.22 | ₩15,023 | ₩15,921 | ₩15,023 | ₩15,747 | +4.82% | 13.6만 |
|---|
| 2026.09.21 | ₩14,876 | ₩15,787 | ₩14,876 | ₩15,198 | +2.16% | 19.9만 |
|---|
| 2026.09.18 | ₩15,077 | ₩15,265 | ₩14,796 | ₩14,876 | -1.33% | 22.2만 |
|---|
| 2026.09.17 | ₩15,667 | ₩15,667 | ₩14,997 | ₩15,077 | -3.76% | 8.8만 |
|---|
| 2026.09.16 | ₩15,774 | ₩15,975 | ₩15,452 | ₩15,573 | -1.27% | 11만 |
|---|
| 2026.09.15 | ₩15,694 | ₩16,096 | ₩15,694 | ₩15,828 | +0.85% | 15.3만 |
|---|
| 2026.09.14 | ₩15,828 | ₩16,283 | ₩15,573 | ₩16,069 | +1.52% | 17.6만 |
|---|
| 2026.09.11 | ₩15,988 | ₩16,042 | ₩15,694 | ₩15,747 | -1.51% | 12.6만 |
|---|
| 2026.09.10 | ₩16,122 | ₩16,297 | ₩15,787 | ₩15,868 | -1.58% | 8.9만 |
|---|
| 2026.09.09 | ₩16,310 | ₩16,859 | ₩15,975 | ₩16,136 | -1.07% | 10.6만 |
|---|
| 2026.09.08 | ₩16,752 | ₩17,047 | ₩15,774 | ₩16,323 | -2.56% | 19.2만 |
|---|
| 2026.09.04 | ₩16,699 | ₩17,087 | ₩16,457 | ₩16,953 | +1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩16,417 | ₩16,846 | ₩16,417 | ₩16,725 | +1.88% | 7.2만 |
|---|
| 2026.09.02 | ₩16,323 | ₩16,926 | ₩16,149 | ₩16,350 | +0.16% | 11만 |
|---|
| 2026.09.01 | ₩16,350 | ₩16,779 | ₩16,270 | ₩16,390 | +0.25% | 7.9만 |
|---|
| 2026.08.31 | ₩16,551 | ₩16,712 | ₩16,377 | ₩16,484 | -0.40% | 9.1만 |
|---|
| 2026.08.28 | ₩16,323 | ₩16,926 | ₩16,323 | ₩16,591 | +1.64% | 9.1만 |
|---|
| 2026.08.27 | ₩15,667 | ₩16,551 | ₩15,667 | ₩16,364 | +4.45% | 10.9만 |
|---|
| 2026.08.26 | ₩16,082 | ₩16,310 | ₩15,680 | ₩15,680 | -2.50% | 7.3만 |
|---|
| 2026.08.25 | ₩15,975 | ₩16,350 | ₩15,868 | ₩16,122 | +0.92% | 9.1만 |
|---|
| 2026.08.24 | ₩15,707 | ₩16,122 | ₩15,680 | ₩16,055 | +2.22% | 6.8만 |
|---|
| 2026.08.21 | ₩15,653 | ₩16,042 | ₩15,492 | ₩15,787 | +0.86% | 7.1만 |
|---|
| 2026.08.20 | ₩15,707 | ₩16,069 | ₩15,533 | ₩15,640 | -0.43% | 6.6만 |
|---|
| 2026.08.19 | ₩15,198 | ₩16,069 | ₩15,198 | ₩15,761 | +3.70% | 8.7만 |
|---|
| 2026.08.18 | ₩14,956 | ₩15,332 | ₩14,796 | ₩15,157 | +1.34% | 5.6만 |
|---|
| 2026.08.17 | ₩15,090 | ₩15,265 | ₩14,943 | ₩14,943 | -0.98% | 7.2만 |
|---|
| 2026.08.14 | ₩15,801 | ₩15,801 | ₩15,251 | ₩15,251 | -3.48% | 6.4만 |
|---|
| 2026.08.13 | ₩15,452 | ₩15,895 | ₩15,412 | ₩15,801 | +2.25% | 12.7만 |
|---|
| 2026.08.12 | ₩15,854 | ₩16,015 | ₩15,184 | ₩15,452 | -2.54% | 10.3만 |
|---|
| 2026.08.11 | ₩15,519 | ₩15,988 | ₩15,023 | ₩15,854 | +2.16% | 13.2만 |
|---|
| 2026.08.10 | ₩15,559 | ₩16,015 | ₩15,358 | ₩15,573 | +0.09% | 12.4만 |
|---|
| 2026.08.07 | ₩16,029 | ₩16,082 | ₩15,546 | ₩15,734 | -1.84% | 12.9만 |
|---|
| 2026.08.06 | ₩15,734 | ₩16,122 | ₩15,439 | ₩16,069 | +2.13% | 17.1만 |
|---|
| 2026.08.05 | ₩15,734 | ₩15,975 | ₩15,090 | ₩15,586 | -0.94% | 14.1만 |
|---|
| 2026.08.04 | ₩15,104 | ₩15,948 | ₩14,608 | ₩15,720 | +4.08% | 12.1만 |
|---|
| 2026.08.03 | ₩15,747 | ₩16,524 | ₩15,211 | ₩15,224 | -3.32% | 19.3만 |
|---|
| 2026.07.31 | ₩14,072 | ₩15,747 | ₩13,321 | ₩15,412 | +9.52% | 23.4만 |
|---|
| 2026.07.30 | ₩13,750 | ₩13,844 | ₩13,000 | ₩13,053 | -5.07% | 10.9만 |
|---|
| 2026.07.29 | ₩13,777 | ₩14,005 | ₩13,402 | ₩13,750 | -0.19% | 9.4만 |
|---|
| 2026.07.28 | ₩12,745 | ₩13,884 | ₩12,745 | ₩13,817 | +8.41% | 11만 |
|---|
| 2026.07.27 | ₩12,062 | ₩12,933 | ₩12,021 | ₩12,745 | +5.67% | 9.8만 |
|---|
| 2026.07.24 | ₩11,901 | ₩12,209 | ₩11,713 | ₩11,887 | -0.11% | 9만 |
|---|
| 2026.07.23 | ₩12,035 | ₩12,356 | ₩11,686 | ₩11,861 | -1.45% | 13.6만 |
|---|
| 2026.07.22 | ₩12,263 | ₩12,464 | ₩11,941 | ₩12,048 | -1.75% | 12.5만 |
|---|
| 2026.07.21 | ₩13,362 | ₩13,375 | ₩11,914 | ₩12,222 | -8.53% | 15.7만 |
|---|
| 2026.07.20 | ₩13,831 | ₩13,938 | ₩13,308 | ₩13,362 | -3.39% | 11만 |
|---|
| 2026.07.17 | ₩14,045 | ₩14,166 | ₩13,469 | ₩13,831 | -1.53% | 7.4만 |
|---|
| 2026.07.16 | ₩13,790 | ₩15,184 | ₩13,790 | ₩14,045 | +1.85% | 17.5만 |
|---|
| 2026.07.15 | ₩13,831 | ₩14,206 | ₩13,683 | ₩13,951 | +0.87% | 14.8만 |
|---|
| 2026.07.14 | ₩13,549 | ₩13,991 | ₩13,321 | ₩13,817 | +1.98% | 15.4만 |
|---|
| 2026.07.13 | ₩13,482 | ₩14,099 | ₩13,281 | ₩13,656 | +1.29% | 29.5만 |
|---|
| 2026.07.10 | ₩13,107 | ₩13,402 | ₩12,986 | ₩13,402 | +2.25% | 7.1만 |
|---|
| 2026.07.09 | ₩12,759 | ₩13,107 | ₩12,557 | ₩12,986 | +1.79% | 9.6만 |
|---|
| 2026.07.08 | ₩12,812 | ₩12,960 | ₩12,464 | ₩12,879 | +0.52% | 10만 |
|---|
| 2026.07.07 | ₩12,759 | ₩13,174 | ₩12,236 | ₩12,946 | +1.47% | 27.8만 |
|---|
| 2026.07.06 | ₩12,410 | ₩13,335 | ₩12,356 | ₩12,906 | +4.00% | 9.3만 |
|---|
| 2026.07.02 | ₩12,276 | ₩12,866 | ₩12,276 | ₩12,665 | +3.17% | 10.3만 |
|---|
| 2026.07.01 | ₩11,392 | ₩12,557 | ₩11,392 | ₩12,316 | +8.12% | 14.4만 |
|---|
| 2026.06.30 | ₩11,164 | ₩11,365 | ₩11,070 | ₩11,271 | +0.96% | 13.8만 |
|---|
| 2026.06.29 | ₩10,520 | ₩11,700 | ₩10,266 | ₩11,284 | +7.26% | 29.1만 |
|---|
| 2026.06.26 | ₩9,703 | ₩10,654 | ₩9,703 | ₩10,467 | +7.87% | 146.7만 |
|---|
| 2026.06.25 | ₩10,708 | ₩10,842 | ₩9,663 | ₩9,703 | -9.39% | 19.9만 |
|---|
| 2026.06.24 | ₩9,716 | ₩10,708 | ₩9,314 | ₩10,681 | +9.93% | 16.5만 |
|---|
| 2026.06.23 | ₩9,529 | ₩10,065 | ₩9,033 | ₩9,850 | +3.38% | 17.2만 |
|---|
| 2026.06.22 | ₩9,019 | ₩9,636 | ₩8,899 | ₩9,529 | +5.65% | 9.7만 |
|---|
| 2026.06.18 | ₩8,845 | ₩9,100 | ₩8,684 | ₩8,979 | +1.52% | 17.9만 |
|---|
| 2026.06.17 | ₩9,220 | ₩9,381 | ₩8,792 | ₩8,939 | -3.05% | 14.7만 |
|---|
| 2026.06.16 | ₩9,033 | ₩9,220 | ₩8,899 | ₩9,220 | +2.08% | 6.1만 |
|---|
| 2026.06.15 | ₩9,354 | ₩9,448 | ₩8,792 | ₩9,006 | -3.72% | 10.9만 |
|---|
| 2026.06.12 | ₩9,100 | ₩9,488 | ₩8,966 | ₩9,368 | +2.95% | 5.9만 |
|---|
| 2026.06.11 | ₩9,019 | ₩9,220 | ₩8,818 | ₩9,100 | +0.89% | 4.5만 |
|---|
| 2026.06.10 | ₩9,207 | ₩9,475 | ₩8,899 | ₩9,019 | -2.04% | 8.2만 |
|---|
| 2026.06.09 | ₩9,019 | ₩9,421 | ₩8,872 | ₩9,167 | +1.63% | 8.3만 |
|---|
| 2026.06.08 | ₩9,274 | ₩9,542 | ₩9,153 | ₩9,153 | -1.30% | 5.9만 |
|---|
| 2026.06.05 | ₩9,448 | ₩9,555 | ₩9,354 | ₩9,381 | -0.71% | 4.5만 |
|---|
| 2026.06.04 | ₩9,368 | ₩9,984 | ₩8,952 | ₩9,488 | +1.29% | 6.9만 |
|---|
| 2026.06.03 | ₩9,435 | ₩9,435 | ₩8,993 | ₩9,261 | -1.85% | 5.4만 |
|---|
| 2026.06.02 | ₩9,649 | ₩9,703 | ₩9,301 | ₩9,435 | -2.22% | 4.4만 |
|---|
| 2026.06.01 | ₩9,314 | ₩9,676 | ₩9,167 | ₩9,676 | +3.88% | 5.3만 |
|---|
| 2026.05.29 | ₩9,328 | ₩9,488 | ₩8,979 | ₩9,448 | +1.29% | 7.1만 |
|---|
| 2026.05.28 | ₩9,261 | ₩9,462 | ₩9,073 | ₩9,341 | +0.87% | 7.1만 |
|---|
| 2026.05.27 | ₩9,006 | ₩9,341 | ₩8,966 | ₩9,287 | +3.13% | 13만 |
|---|
| 2026.05.26 | ₩8,765 | ₩9,046 | ₩8,765 | ₩8,966 | +2.29% | 7.8만 |
|---|
| 2026.05.22 | ₩9,408 | ₩9,515 | ₩8,979 | ₩9,060 | -3.70% | 5.6만 |
|---|
| 2026.05.21 | ₩9,019 | ₩9,555 | ₩8,416 | ₩9,341 | +3.57% | 12만 |
|---|
| 2026.05.20 | ₩9,019 | ₩9,113 | ₩8,725 | ₩9,060 | +0.45% | 8.2만 |
|---|
| 2026.05.19 | ₩8,805 | ₩9,167 | ₩8,671 | ₩9,046 | +2.74% | 19.5만 |
|---|
| 2026.05.18 | ₩8,738 | ₩9,086 | ₩8,631 | ₩8,912 | +1.99% | 7.6만 |
|---|
| 2026.05.15 | ₩8,524 | ₩8,885 | ₩8,457 | ₩8,845 | +3.77% | 6.7만 |
|---|
| 2026.05.14 | ₩8,390 | ₩8,778 | ₩8,202 | ₩8,631 | +2.88% | 4.8만 |
|---|
| 2026.05.13 | ₩8,443 | ₩8,564 | ₩8,188 | ₩8,430 | -0.16% | 4.7만 |
|---|
| 2026.05.12 | ₩8,872 | ₩9,060 | ₩8,336 | ₩8,537 | -3.78% | 4.4만 |
|---|
| 2026.05.11 | ₩9,180 | ₩9,180 | ₩8,765 | ₩8,832 | -3.80% | 5.4만 |
|---|
| 2026.05.08 | ₩8,818 | ₩9,207 | ₩8,671 | ₩9,207 | +4.41% | 4.1만 |
|---|
| 2026.05.07 | ₩7,746 | ₩8,859 | ₩7,746 | ₩8,751 | +12.98% | 10.1만 |
|---|
| 2026.05.06 | ₩8,323 | ₩8,363 | ₩8,068 | ₩8,162 | -1.93% | 5.1만 |
|---|
| 2026.05.05 | ₩8,336 | ₩8,390 | ₩8,041 | ₩8,323 | -0.16% | 4.4만 |
|---|
| 2026.05.04 | ₩8,497 | ₩8,778 | ₩8,215 | ₩8,336 | -1.89% | 5.2만 |
|---|
| 2026.05.01 | ₩8,430 | ₩8,631 | ₩8,229 | ₩8,497 | +0.79% | 7.1만 |
|---|
| 2026.04.30 | ₩8,390 | ₩8,631 | ₩8,108 | ₩8,430 | +0.48% | 5.5만 |
|---|
| 2026.04.29 | ₩8,323 | ₩8,510 | ₩8,175 | ₩8,457 | +1.61% | 7.3만 |
|---|
| 2026.04.28 | ₩8,095 | ₩8,390 | ₩8,041 | ₩8,349 | +3.15% | 8.8만 |
|---|
| 2026.04.27 | ₩8,121 | ₩8,349 | ₩7,827 | ₩8,054 | -0.83% | 10.9만 |
|---|
| 2026.04.24 | ₩7,934 | ₩8,242 | ₩7,545 | ₩8,121 | +2.36% | 6.1만 |
|---|
| 2026.04.23 | ₩8,336 | ₩8,336 | ₩7,880 | ₩7,987 | -4.18% | 5.6만 |
|---|
| 2026.04.22 | ₩8,403 | ₩8,644 | ₩8,296 | ₩8,349 | -0.64% | 10.1만 |
|---|
| 2026.04.21 | ₩8,188 | ₩8,658 | ₩8,068 | ₩8,430 | +2.95% | 9.8만 |
|---|
| 2026.04.20 | ₩8,108 | ₩8,416 | ₩8,041 | ₩8,175 | +0.83% | 9만 |
|---|
| 2026.04.17 | ₩8,108 | ₩8,537 | ₩8,081 | ₩8,188 | +0.99% | 10.2만 |
|---|
| 2026.04.16 | ₩7,880 | ₩8,175 | ₩7,880 | ₩8,095 | +2.72% | 9.1만 |
|---|
| 2026.04.15 | ₩7,666 | ₩8,028 | ₩7,652 | ₩7,920 | +3.32% | 8.6만 |
|---|
| 2026.04.14 | ₩7,465 | ₩7,786 | ₩7,304 | ₩7,666 | +2.69% | 11.8만 |
|---|
| 2026.04.13 | ₩6,714 | ₩7,358 | ₩6,714 | ₩7,344 | +9.38% | 13.1만 |
|---|
| 2026.04.10 | ₩6,808 | ₩6,835 | ₩6,540 | ₩6,768 | -0.59% | 9.6만 |
|---|
| 2026.04.09 | ₩7,036 | ₩7,036 | ₩6,714 | ₩6,808 | -3.24% | 7.9만 |
|---|
| 2026.04.08 | ₩7,478 | ₩7,585 | ₩7,090 | ₩7,130 | -4.66% | 8.3만 |
|---|
| 2026.04.07 | ₩7,438 | ₩7,532 | ₩7,197 | ₩7,291 | -1.98% | 11.2만 |
|---|
| 2026.04.06 | ₩7,291 | ₩7,599 | ₩7,197 | ₩7,518 | +3.13% | 7.5만 |
|---|
| 2026.04.02 | ₩7,183 | ₩7,438 | ₩7,076 | ₩7,344 | +2.24% | 9.2만 |
|---|
| 2026.04.01 | ₩7,545 | ₩7,545 | ₩7,224 | ₩7,224 | -4.26% | 8.6만 |
|---|
| 2026.03.31 | ₩7,719 | ₩7,800 | ₩7,518 | ₩7,585 | -1.74% | 8.6만 |
|---|
| 2026.03.30 | ₩7,639 | ₩7,693 | ₩7,505 | ₩7,599 | -0.53% | 8.6만 |
|---|
| 2026.03.27 | ₩7,719 | ₩7,800 | ₩7,572 | ₩7,572 | -1.91% | 11.5만 |
|---|
| 2026.03.26 | ₩7,666 | ₩7,974 | ₩7,666 | ₩7,827 | +2.10% | 8.7만 |
|---|
| 2026.03.25 | ₩7,786 | ₩7,880 | ₩7,492 | ₩7,760 | -0.34% | 10.2만 |
|---|
| 2026.03.24 | ₩7,934 | ₩7,934 | ₩7,545 | ₩7,706 | -2.87% | 13.4만 |
|---|
| 2026.03.23 | ₩8,041 | ₩8,215 | ₩7,934 | ₩8,014 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩8,001 | ₩8,014 | ₩7,693 | ₩7,987 | -0.17% | 21.7만 |
|---|
| 2026.03.19 | ₩8,108 | ₩8,309 | ₩7,880 | ₩8,068 | -0.50% | 21.1만 |
|---|
| 2026.03.18 | ₩8,202 | ₩8,363 | ₩8,001 | ₩8,229 | +0.33% | 10.6만 |
|---|
| 2026.03.17 | ₩8,376 | ₩8,604 | ₩8,256 | ₩8,269 | -1.28% | 10.4만 |
|---|
| 2026.03.16 | ₩8,001 | ₩8,376 | ₩7,947 | ₩8,376 | +4.69% | 24.7만 |
|---|
| 2026.03.13 | ₩8,376 | ₩8,537 | ₩7,773 | ₩8,001 | -4.48% | 20.1만 |
|---|
| 2026.03.12 | ₩8,296 | ₩8,631 | ₩8,242 | ₩8,349 | +0.65% | 13.9만 |
|---|
| 2026.03.11 | ₩8,483 | ₩8,577 | ₩8,269 | ₩8,416 | -0.79% | 11.7만 |
|---|
| 2026.03.10 | ₩8,256 | ₩8,738 | ₩8,095 | ₩8,497 | +2.92% | 13.8만 |
|---|
| 2026.03.09 | ₩8,591 | ₩8,604 | ₩8,148 | ₩8,443 | -1.72% | 10.7만 |
|---|
| 2026.03.06 | ₩8,296 | ₩8,684 | ₩8,175 | ₩8,658 | +4.36% | 9.2만 |
|---|
| 2026.03.05 | ₩8,309 | ₩8,524 | ₩8,041 | ₩8,483 | +2.10% | 18만 |
|---|
| 2026.03.04 | ₩8,309 | ₩8,993 | ₩8,148 | ₩8,349 | +0.48% | 23.4만 |
|---|
| 2026.03.03 | ₩7,853 | ₩8,376 | ₩7,518 | ₩8,296 | +5.63% | 12.5만 |
|---|
| 2026.03.02 | ₩7,813 | ₩8,175 | ₩7,800 | ₩8,041 | +2.92% | 10만 |
|---|
| 2026.02.27 | ₩8,014 | ₩8,054 | ₩7,786 | ₩8,014 | 0.00% | 14만 |
|---|
| 2026.02.26 | ₩7,451 | ₩8,188 | ₩7,451 | ₩8,148 | +9.35% | 20.1만 |
|---|
| 2026.02.25 | ₩7,384 | ₩7,518 | ₩7,291 | ₩7,451 | +0.91% | 12.8만 |
|---|
| 2026.02.24 | ₩7,371 | ₩7,612 | ₩6,875 | ₩7,398 | +0.36% | 17.1만 |
|---|
| 2026.02.23 | ₩8,242 | ₩8,390 | ₩7,398 | ₩7,411 | -10.08% | 19.9만 |
|---|
| 2026.02.20 | ₩7,880 | ₩8,376 | ₩7,760 | ₩8,229 | +4.42% | 31.7만 |
|---|
| 2026.02.19 | ₩7,639 | ₩7,934 | ₩7,559 | ₩7,880 | +3.16% | 15.7만 |
|---|
| 2026.02.18 | ₩7,505 | ₩7,786 | ₩7,384 | ₩7,733 | +3.04% | 27.4만 |
|---|
| 2026.02.17 | ₩7,518 | ₩7,639 | ₩7,116 | ₩7,518 | 0.00% | 48.7만 |
|---|
| 2026.02.13 | ₩6,634 | ₩7,773 | ₩6,580 | ₩7,518 | +13.33% | 60만 |
|---|
| 2026.02.12 | ₩8,792 | ₩8,939 | ₩8,309 | ₩8,323 | -5.34% | 23.9만 |
|---|
| 2026.02.11 | ₩9,408 | ₩9,408 | ₩8,336 | ₩8,792 | -6.55% | 15.2만 |
|---|
| 2026.02.10 | ₩9,488 | ₩9,917 | ₩9,234 | ₩9,341 | -1.55% | 16.4만 |
|---|
| 2026.02.09 | ₩9,703 | ₩9,757 | ₩9,287 | ₩9,448 | -2.62% | 14.2만 |
|---|
| 2026.02.06 | ₩9,783 | ₩9,944 | ₩9,395 | ₩9,743 | -0.41% | 9.9만 |
|---|
| 2026.02.05 | ₩9,529 | ₩9,864 | ₩9,475 | ₩9,757 | +2.39% | 9.9만 |
|---|
| 2026.02.04 | ₩9,649 | ₩9,783 | ₩9,274 | ₩9,676 | +0.28% | 23.6만 |
|---|
| 2026.02.03 | ₩10,842 | ₩10,842 | ₩9,247 | ₩9,582 | -11.62% | 12.8만 |
|---|
| 2026.02.02 | ₩10,909 | ₩11,271 | ₩10,882 | ₩10,896 | -0.12% | 4.6만 |
|---|
| 2026.01.30 | ₩10,695 | ₩10,882 | ₩10,668 | ₩10,869 | +1.63% | 7.1만 |
|---|
| 2026.01.29 | ₩10,534 | ₩10,802 | ₩10,360 | ₩10,641 | +1.02% | 7.2만 |
|---|
| 2026.01.28 | ₩10,614 | ₩10,735 | ₩10,427 | ₩10,507 | -1.01% | 8.9만 |
|---|
| 2026.01.27 | ₩10,775 | ₩10,788 | ₩10,467 | ₩10,561 | -1.99% | 9.4만 |
|---|
| 2026.01.26 | ₩10,721 | ₩10,855 | ₩10,681 | ₩10,829 | +1.00% | 5.5만 |
|---|
| 2026.01.23 | ₩10,788 | ₩10,829 | ₩10,547 | ₩10,721 | -0.62% | 6.2만 |
|---|
| 2026.01.22 | ₩10,869 | ₩11,150 | ₩10,735 | ₩10,788 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,628 | ₩10,936 | ₩10,628 | ₩10,815 | +1.77% | 4.9만 |
|---|
| 2026.01.20 | ₩10,775 | ₩10,842 | ₩10,614 | ₩10,614 | -1.49% | 11.2만 |
|---|
| 2026.01.16 | ₩11,164 | ₩11,284 | ₩10,922 | ₩10,922 | -2.16% | 6만 |
|---|
| 2026.01.15 | ₩11,164 | ₩11,512 | ₩10,976 | ₩11,164 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩11,003 | ₩11,325 | ₩11,003 | ₩11,137 | +1.22% | 7.1만 |
|---|
| 2026.01.13 | ₩10,976 | ₩11,016 | ₩10,896 | ₩10,963 | -0.12% | 6만 |
|---|
| 2026.01.12 | ₩10,989 | ₩11,311 | ₩10,842 | ₩10,989 | 0.00% | 5만 |
|---|
| 2026.01.09 | ₩11,137 | ₩11,231 | ₩10,922 | ₩10,963 | -1.56% | 4만 |
|---|
| 2026.01.08 | ₩10,936 | ₩11,284 | ₩10,829 | ₩11,150 | +1.96% | 10.3만 |
|---|
| 2026.01.07 | ₩10,882 | ₩10,949 | ₩10,708 | ₩10,936 | +0.49% | 9.6만 |
|---|
| 2026.01.06 | ₩10,829 | ₩11,016 | ₩10,735 | ₩10,922 | +0.87% | 8.3만 |
|---|
| 2026.01.05 | ₩10,882 | ₩11,191 | ₩10,534 | ₩10,922 | +0.37% | 12.9만 |
|---|
| 2026.01.02 | ₩10,855 | ₩10,949 | ₩10,628 | ₩10,922 | +0.62% | 15.9만 |
|---|
| 2025.12.31 | ₩10,319 | ₩10,949 | ₩10,118 | ₩10,882 | +5.45% | 16.8만 |
|---|
| 2025.12.30 | ₩10,011 | ₩10,360 | ₩9,944 | ₩10,252 | +2.41% | 15.4만 |
|---|
| 2025.12.29 | ₩9,649 | ₩10,051 | ₩9,649 | ₩10,025 | +3.89% | 9.2만 |
|---|
| 2025.12.26 | ₩9,743 | ₩9,877 | ₩9,555 | ₩9,716 | -0.28% | 13.2만 |
|---|
| 2025.12.24 | ₩9,475 | ₩9,690 | ₩9,421 | ₩9,663 | +1.98% | 6.8만 |
|---|
| 2025.12.23 | ₩9,582 | ₩9,622 | ₩9,341 | ₩9,502 | -0.84% | 7.4만 |
|---|
| 2025.12.22 | ₩9,931 | ₩10,145 | ₩9,582 | ₩9,582 | -3.51% | 8.4만 |
|---|
| 2025.12.19 | ₩9,891 | ₩9,984 | ₩9,797 | ₩9,931 | +0.41% | 20.4만 |
|---|
| 2025.12.18 | ₩9,824 | ₩9,944 | ₩9,770 | ₩9,864 | +0.41% | 7.2만 |
|---|
| 2025.12.17 | ₩9,676 | ₩9,797 | ₩9,609 | ₩9,716 | +0.42% | 6.3만 |
|---|
| 2025.12.16 | ₩9,569 | ₩9,703 | ₩9,395 | ₩9,676 | +1.12% | 8.1만 |
|---|
| 2025.12.15 | ₩9,663 | ₩9,958 | ₩9,448 | ₩9,622 | -0.42% | 5.2만 |
|---|
| 2025.12.12 | ₩9,730 | ₩9,810 | ₩9,488 | ₩9,555 | -1.79% | 7.1만 |
|---|
| 2025.12.11 | ₩9,529 | ₩9,716 | ₩9,529 | ₩9,676 | +1.55% | 5.1만 |
|---|
| 2025.12.10 | ₩9,247 | ₩9,649 | ₩9,247 | ₩9,542 | +3.19% | 10.3만 |
|---|
| 2025.12.09 | ₩9,073 | ₩9,354 | ₩8,979 | ₩9,287 | +2.36% | 7만 |
|---|
| 2025.12.08 | ₩8,952 | ₩9,086 | ₩8,845 | ₩9,060 | +1.20% | 11.3만 |
|---|
| 2025.12.05 | ₩9,167 | ₩9,261 | ₩8,859 | ₩8,885 | -3.07% | 9.1만 |
|---|
| 2025.12.04 | ₩9,529 | ₩9,529 | ₩9,113 | ₩9,140 | -4.08% | 8만 |
|---|
| 2025.12.03 | ₩9,408 | ₩9,676 | ₩9,314 | ₩9,502 | +1.00% | 6만 |
|---|
| 2025.12.02 | ₩9,676 | ₩9,891 | ₩9,301 | ₩9,314 | -3.74% | 7.5만 |
|---|
| 2025.12.01 | ₩9,435 | ₩10,051 | ₩9,354 | ₩9,783 | +3.69% | 28.8만 |
|---|
| 2025.11.28 | ₩9,569 | ₩9,730 | ₩9,542 | ₩9,636 | +0.70% | 4.4만 |
|---|
| 2025.11.26 | ₩9,515 | ₩9,663 | ₩9,328 | ₩9,542 | +0.28% | 10.7만 |
|---|
| 2025.11.25 | ₩9,314 | ₩9,850 | ₩9,301 | ₩9,609 | +3.17% | 10.4만 |
|---|
| 2025.11.24 | ₩9,475 | ₩9,676 | ₩9,287 | ₩9,328 | -1.56% | 9.5만 |
|---|
| 2025.11.21 | ₩8,872 | ₩9,663 | ₩8,872 | ₩9,542 | +7.55% | 10.6만 |
|---|
| 2025.11.20 | ₩9,395 | ₩9,488 | ₩8,872 | ₩8,899 | -5.28% | 9.5만 |
|---|
| 2025.11.19 | ₩9,649 | ₩9,649 | ₩8,993 | ₩9,261 | -4.03% | 13.2만 |
|---|
| 2025.11.18 | ₩9,770 | ₩9,850 | ₩9,515 | ₩9,609 | -1.65% | 10.9만 |
|---|
| 2025.11.17 | ₩10,159 | ₩10,561 | ₩9,770 | ₩9,770 | -3.83% | 11만 |
|---|
| 2025.11.14 | ₩10,480 | ₩10,534 | ₩10,185 | ₩10,212 | -2.56% | 8.2만 |
|---|
| 2025.11.13 | ₩10,641 | ₩10,748 | ₩10,480 | ₩10,494 | -1.39% | 10.1만 |
|---|
| 2025.11.12 | ₩10,440 | ₩10,829 | ₩10,400 | ₩10,654 | +2.05% | 12.4만 |
|---|
| 2025.11.11 | ₩10,226 | ₩10,547 | ₩10,145 | ₩10,453 | +2.23% | 7.8만 |
|---|
| 2025.11.10 | ₩10,078 | ₩10,319 | ₩10,051 | ₩10,172 | +0.93% | 11.4만 |
|---|
| 2025.11.07 | ₩10,051 | ₩10,333 | ₩9,904 | ₩10,078 | +0.27% | 13.7만 |
|---|
| 2025.11.06 | ₩10,453 | ₩10,507 | ₩9,891 | ₩10,078 | -3.59% | 15.3만 |
|---|
| 2025.11.05 | ₩10,266 | ₩10,480 | ₩10,092 | ₩10,467 | +1.96% | 13.4만 |
|---|
| 2025.11.04 | ₩10,145 | ₩10,520 | ₩9,783 | ₩10,159 | +0.13% | 14.8만 |
|---|
| 2025.11.03 | ₩9,542 | ₩10,507 | ₩9,542 | ₩10,293 | +7.87% | 17.8만 |
|---|
| 2025.10.31 | ₩10,882 | ₩11,311 | ₩9,475 | ₩9,555 | -12.19% | 33.1만 |
|---|
| 2025.10.30 | ₩11,217 | ₩11,325 | ₩10,855 | ₩10,976 | -2.15% | 11.3만 |
|---|
| 2025.10.29 | ₩11,820 | ₩11,861 | ₩11,097 | ₩11,191 | -5.33% | 19.2만 |
|---|
| 2025.10.28 | ₩11,914 | ₩12,048 | ₩11,794 | ₩11,874 | -0.34% | 12.7만 |
|---|
| 2025.10.27 | ₩12,477 | ₩12,584 | ₩11,928 | ₩11,928 | -4.40% | 9.8만 |
|---|
| 2025.10.24 | ₩12,531 | ₩12,557 | ₩12,397 | ₩12,477 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩12,705 | ₩12,785 | ₩12,303 | ₩12,423 | -2.22% | 12.7만 |
|---|
| 2025.10.22 | ₩12,289 | ₩12,665 | ₩12,236 | ₩12,638 | +2.84% | 9.9만 |
|---|
| 2025.10.21 | ₩11,794 | ₩12,517 | ₩11,673 | ₩12,263 | +3.98% | 17.8만 |
|---|
| 2025.10.20 | ₩11,593 | ₩11,928 | ₩11,459 | ₩11,820 | +1.97% | 8.6만 |
|---|
| 2025.10.17 | ₩11,526 | ₩11,686 | ₩11,432 | ₩11,552 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩11,526 | ₩11,887 | ₩11,405 | ₩11,552 | +0.23% | 12.6만 |
|---|
| 2025.10.15 | ₩11,874 | ₩11,928 | ₩11,445 | ₩11,579 | -2.48% | 11.5만 |
|---|
| 2025.10.14 | ₩11,445 | ₩11,914 | ₩11,392 | ₩11,874 | +3.75% | 8.1만 |
|---|
| 2025.10.13 | ₩11,700 | ₩11,794 | ₩11,512 | ₩11,566 | -1.15% | 11.8만 |
|---|
| 2025.10.10 | ₩12,035 | ₩12,129 | ₩11,526 | ₩11,633 | -3.34% | 7.5만 |
|---|