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 | ₩15,616 | ₩15,791 | ₩15,227 | ₩15,281 | -2.15% | 7.2만 |
| 2026.10.08 | ₩14,878 | ₩15,630 | ₩14,650 | ₩15,630 | +5.05% | 12.3만 |
| 2026.10.07 | ₩14,959 | ₩15,187 | ₩14,825 | ₩14,878 | -0.54% | 7.1만 |
| 2026.10.06 | ₩15,079 | ₩15,294 | ₩14,972 | ₩15,066 | -0.09% | 7.2만 |
| 2026.10.05 | ₩14,999 | ₩15,267 | ₩14,503 | ₩15,066 | +0.45% | 8.9만 |
| 2026.10.02 | ₩15,616 | ₩15,723 | ₩15,026 | ₩15,053 | -3.61% | 8.6만 |
| 2026.10.01 | ₩15,455 | ₩15,750 | ₩15,348 | ₩15,576 | +0.78% | 9.4만 |
| 2026.09.30 | ₩15,482 | ₩15,723 | ₩15,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,442 |
| -0.26% |
| 29.3만 |
| 2026.09.29 | ₩15,227 | ₩15,764 | ₩15,227 | ₩15,549 | +2.11% | 11.1만 |
|---|
| 2026.09.28 | ₩15,294 | ₩15,536 | ₩14,784 | ₩15,200 | -0.61% | 9.9만 |
|---|
| 2026.09.25 | ₩15,482 | ₩15,911 | ₩15,093 | ₩15,294 | -1.21% | 8.7만 |
|---|
| 2026.09.24 | ₩15,925 | ₩16,086 | ₩15,415 | ₩15,522 | -2.53% | 9.7만 |
|---|
| 2026.09.23 | ₩15,697 | ₩16,072 | ₩15,469 | ₩15,804 | +0.68% | 8.7만 |
|---|
| 2026.09.22 | ₩15,039 | ₩15,938 | ₩15,039 | ₩15,764 | +4.82% | 13.6만 |
|---|
| 2026.09.21 | ₩14,892 | ₩15,804 | ₩14,892 | ₩15,214 | +2.16% | 19.9만 |
|---|
| 2026.09.18 | ₩15,093 | ₩15,281 | ₩14,811 | ₩14,892 | -1.33% | 22.2만 |
|---|
| 2026.09.17 | ₩15,683 | ₩15,683 | ₩15,012 | ₩15,093 | -3.76% | 8.8만 |
|---|
| 2026.09.16 | ₩15,791 | ₩15,992 | ₩15,469 | ₩15,589 | -1.27% | 11만 |
|---|
| 2026.09.15 | ₩15,710 | ₩16,112 | ₩15,710 | ₩15,844 | +0.85% | 15.3만 |
|---|
| 2026.09.14 | ₩15,844 | ₩16,300 | ₩15,589 | ₩16,086 | +1.52% | 17.6만 |
|---|
| 2026.09.11 | ₩16,005 | ₩16,059 | ₩15,710 | ₩15,764 | -1.51% | 12.6만 |
|---|
| 2026.09.10 | ₩16,139 | ₩16,314 | ₩15,804 | ₩15,884 | -1.58% | 8.9만 |
|---|
| 2026.09.09 | ₩16,327 | ₩16,877 | ₩15,992 | ₩16,153 | -1.07% | 10.6만 |
|---|
| 2026.09.08 | ₩16,770 | ₩17,065 | ₩15,791 | ₩16,341 | -2.56% | 19.2만 |
|---|
| 2026.09.04 | ₩16,716 | ₩17,105 | ₩16,475 | ₩16,971 | +1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩16,434 | ₩16,864 | ₩16,434 | ₩16,743 | +1.88% | 7.2만 |
|---|
| 2026.09.02 | ₩16,341 | ₩16,944 | ₩16,166 | ₩16,367 | +0.16% | 11만 |
|---|
| 2026.09.01 | ₩16,367 | ₩16,797 | ₩16,287 | ₩16,408 | +0.25% | 7.9만 |
|---|
| 2026.08.31 | ₩16,569 | ₩16,730 | ₩16,394 | ₩16,502 | -0.40% | 9.1만 |
|---|
| 2026.08.28 | ₩16,341 | ₩16,944 | ₩16,341 | ₩16,609 | +1.64% | 9.1만 |
|---|
| 2026.08.27 | ₩15,683 | ₩16,569 | ₩15,683 | ₩16,381 | +4.45% | 10.9만 |
|---|
| 2026.08.26 | ₩16,099 | ₩16,327 | ₩15,697 | ₩15,697 | -2.50% | 7.3만 |
|---|
| 2026.08.25 | ₩15,992 | ₩16,367 | ₩15,884 | ₩16,139 | +0.92% | 9.1만 |
|---|
| 2026.08.24 | ₩15,723 | ₩16,139 | ₩15,697 | ₩16,072 | +2.22% | 6.8만 |
|---|
| 2026.08.21 | ₩15,670 | ₩16,059 | ₩15,509 | ₩15,804 | +0.86% | 7.1만 |
|---|
| 2026.08.20 | ₩15,723 | ₩16,086 | ₩15,549 | ₩15,656 | -0.43% | 6.6만 |
|---|
| 2026.08.19 | ₩15,214 | ₩16,086 | ₩15,214 | ₩15,777 | +3.70% | 8.7만 |
|---|
| 2026.08.18 | ₩14,972 | ₩15,348 | ₩14,811 | ₩15,173 | +1.34% | 5.6만 |
|---|
| 2026.08.17 | ₩15,106 | ₩15,281 | ₩14,959 | ₩14,959 | -0.98% | 7.2만 |
|---|
| 2026.08.14 | ₩15,817 | ₩15,817 | ₩15,267 | ₩15,267 | -3.48% | 6.4만 |
|---|
| 2026.08.13 | ₩15,469 | ₩15,911 | ₩15,428 | ₩15,817 | +2.25% | 12.7만 |
|---|
| 2026.08.12 | ₩15,871 | ₩16,032 | ₩15,200 | ₩15,469 | -2.54% | 10.3만 |
|---|
| 2026.08.11 | ₩15,536 | ₩16,005 | ₩15,039 | ₩15,871 | +2.16% | 13.2만 |
|---|
| 2026.08.10 | ₩15,576 | ₩16,032 | ₩15,375 | ₩15,589 | +0.09% | 12.4만 |
|---|
| 2026.08.07 | ₩16,045 | ₩16,099 | ₩15,562 | ₩15,750 | -1.84% | 12.9만 |
|---|
| 2026.08.06 | ₩15,750 | ₩16,139 | ₩15,455 | ₩16,086 | +2.13% | 17.1만 |
|---|
| 2026.08.05 | ₩15,750 | ₩15,992 | ₩15,106 | ₩15,603 | -0.94% | 14.1만 |
|---|
| 2026.08.04 | ₩15,120 | ₩15,965 | ₩14,623 | ₩15,737 | +4.08% | 12.1만 |
|---|
| 2026.08.03 | ₩15,764 | ₩16,542 | ₩15,227 | ₩15,240 | -3.32% | 19.3만 |
|---|
| 2026.07.31 | ₩14,087 | ₩15,764 | ₩13,335 | ₩15,428 | +9.52% | 23.4만 |
|---|
| 2026.07.30 | ₩13,765 | ₩13,859 | ₩13,013 | ₩13,067 | -5.07% | 10.9만 |
|---|
| 2026.07.29 | ₩13,792 | ₩14,020 | ₩13,416 | ₩13,765 | -0.19% | 9.4만 |
|---|
| 2026.07.28 | ₩12,759 | ₩13,899 | ₩12,759 | ₩13,832 | +8.41% | 11만 |
|---|
| 2026.07.27 | ₩12,074 | ₩12,946 | ₩12,034 | ₩12,759 | +5.67% | 9.8만 |
|---|
| 2026.07.24 | ₩11,913 | ₩12,222 | ₩11,725 | ₩11,900 | -0.11% | 9만 |
|---|
| 2026.07.23 | ₩12,047 | ₩12,369 | ₩11,699 | ₩11,873 | -1.45% | 13.6만 |
|---|
| 2026.07.22 | ₩12,276 | ₩12,477 | ₩11,954 | ₩12,061 | -1.75% | 12.5만 |
|---|
| 2026.07.21 | ₩13,376 | ₩13,389 | ₩11,927 | ₩12,235 | -8.53% | 15.7만 |
|---|
| 2026.07.20 | ₩13,845 | ₩13,953 | ₩13,322 | ₩13,376 | -3.39% | 11만 |
|---|
| 2026.07.17 | ₩14,060 | ₩14,181 | ₩13,483 | ₩13,845 | -1.53% | 7.4만 |
|---|
| 2026.07.16 | ₩13,805 | ₩15,200 | ₩13,805 | ₩14,060 | +1.85% | 17.5만 |
|---|
| 2026.07.15 | ₩13,845 | ₩14,221 | ₩13,698 | ₩13,966 | +0.87% | 14.8만 |
|---|
| 2026.07.14 | ₩13,563 | ₩14,006 | ₩13,335 | ₩13,832 | +1.98% | 15.4만 |
|---|
| 2026.07.13 | ₩13,496 | ₩14,114 | ₩13,295 | ₩13,671 | +1.29% | 29.5만 |
|---|
| 2026.07.10 | ₩13,121 | ₩13,416 | ₩13,000 | ₩13,416 | +2.25% | 7.1만 |
|---|
| 2026.07.09 | ₩12,772 | ₩13,121 | ₩12,571 | ₩13,000 | +1.79% | 9.6만 |
|---|
| 2026.07.08 | ₩12,826 | ₩12,973 | ₩12,477 | ₩12,893 | +0.52% | 10만 |
|---|
| 2026.07.07 | ₩12,772 | ₩13,188 | ₩12,249 | ₩12,960 | +1.47% | 27.8만 |
|---|
| 2026.07.06 | ₩12,423 | ₩13,349 | ₩12,369 | ₩12,920 | +4.00% | 9.3만 |
|---|
| 2026.07.02 | ₩12,289 | ₩12,879 | ₩12,289 | ₩12,678 | +3.17% | 10.3만 |
|---|
| 2026.07.01 | ₩11,404 | ₩12,571 | ₩11,404 | ₩12,329 | +8.12% | 14.4만 |
|---|
| 2026.06.30 | ₩11,175 | ₩11,377 | ₩11,082 | ₩11,283 | +0.96% | 13.8만 |
|---|
| 2026.06.29 | ₩10,531 | ₩11,712 | ₩10,277 | ₩11,296 | +7.26% | 29.1만 |
|---|
| 2026.06.26 | ₩9,713 | ₩10,666 | ₩9,713 | ₩10,478 | +7.87% | 146.7만 |
|---|
| 2026.06.25 | ₩10,719 | ₩10,853 | ₩9,673 | ₩9,713 | -9.39% | 19.9만 |
|---|
| 2026.06.24 | ₩9,727 | ₩10,719 | ₩9,324 | ₩10,692 | +9.93% | 16.5만 |
|---|
| 2026.06.23 | ₩9,539 | ₩10,075 | ₩9,042 | ₩9,861 | +3.38% | 17.2만 |
|---|
| 2026.06.22 | ₩9,029 | ₩9,646 | ₩8,908 | ₩9,539 | +5.65% | 9.7만 |
|---|
| 2026.06.18 | ₩8,854 | ₩9,109 | ₩8,694 | ₩8,989 | +1.52% | 17.9만 |
|---|
| 2026.06.17 | ₩9,230 | ₩9,391 | ₩8,801 | ₩8,948 | -3.05% | 14.7만 |
|---|
| 2026.06.16 | ₩9,042 | ₩9,230 | ₩8,908 | ₩9,230 | +2.08% | 6.1만 |
|---|
| 2026.06.15 | ₩9,364 | ₩9,458 | ₩8,801 | ₩9,015 | -3.72% | 10.9만 |
|---|
| 2026.06.12 | ₩9,109 | ₩9,498 | ₩8,975 | ₩9,378 | +2.95% | 5.9만 |
|---|
| 2026.06.11 | ₩9,029 | ₩9,230 | ₩8,828 | ₩9,109 | +0.89% | 4.5만 |
|---|
| 2026.06.10 | ₩9,217 | ₩9,485 | ₩8,908 | ₩9,029 | -2.04% | 8.2만 |
|---|
| 2026.06.09 | ₩9,029 | ₩9,431 | ₩8,881 | ₩9,176 | +1.63% | 8.3만 |
|---|
| 2026.06.08 | ₩9,284 | ₩9,552 | ₩9,163 | ₩9,163 | -1.30% | 5.9만 |
|---|
| 2026.06.05 | ₩9,458 | ₩9,566 | ₩9,364 | ₩9,391 | -0.71% | 4.5만 |
|---|
| 2026.06.04 | ₩9,378 | ₩9,995 | ₩8,962 | ₩9,498 | +1.29% | 6.9만 |
|---|
| 2026.06.03 | ₩9,445 | ₩9,445 | ₩9,002 | ₩9,270 | -1.85% | 5.4만 |
|---|
| 2026.06.02 | ₩9,659 | ₩9,713 | ₩9,311 | ₩9,445 | -2.22% | 4.4만 |
|---|
| 2026.06.01 | ₩9,324 | ₩9,686 | ₩9,176 | ₩9,686 | +3.88% | 5.3만 |
|---|
| 2026.05.29 | ₩9,337 | ₩9,498 | ₩8,989 | ₩9,458 | +1.29% | 7.1만 |
|---|
| 2026.05.28 | ₩9,270 | ₩9,472 | ₩9,083 | ₩9,351 | +0.87% | 7.1만 |
|---|
| 2026.05.27 | ₩9,015 | ₩9,351 | ₩8,975 | ₩9,297 | +3.13% | 13만 |
|---|
| 2026.05.26 | ₩8,774 | ₩9,056 | ₩8,774 | ₩8,975 | +2.29% | 7.8만 |
|---|
| 2026.05.22 | ₩9,418 | ₩9,525 | ₩8,989 | ₩9,069 | -3.70% | 5.6만 |
|---|
| 2026.05.21 | ₩9,029 | ₩9,566 | ₩8,425 | ₩9,351 | +3.57% | 12만 |
|---|
| 2026.05.20 | ₩9,029 | ₩9,123 | ₩8,734 | ₩9,069 | +0.45% | 8.2만 |
|---|
| 2026.05.19 | ₩8,814 | ₩9,176 | ₩8,680 | ₩9,056 | +2.74% | 19.5만 |
|---|
| 2026.05.18 | ₩8,747 | ₩9,096 | ₩8,640 | ₩8,922 | +1.99% | 7.6만 |
|---|
| 2026.05.15 | ₩8,533 | ₩8,895 | ₩8,465 | ₩8,854 | +3.77% | 6.7만 |
|---|
| 2026.05.14 | ₩8,398 | ₩8,787 | ₩8,211 | ₩8,640 | +2.88% | 4.8만 |
|---|
| 2026.05.13 | ₩8,452 | ₩8,573 | ₩8,197 | ₩8,439 | -0.16% | 4.7만 |
|---|
| 2026.05.12 | ₩8,881 | ₩9,069 | ₩8,345 | ₩8,546 | -3.78% | 4.4만 |
|---|
| 2026.05.11 | ₩9,190 | ₩9,190 | ₩8,774 | ₩8,841 | -3.80% | 5.4만 |
|---|
| 2026.05.08 | ₩8,828 | ₩9,217 | ₩8,680 | ₩9,217 | +4.41% | 4.1만 |
|---|
| 2026.05.07 | ₩7,754 | ₩8,868 | ₩7,754 | ₩8,761 | +12.98% | 10.1만 |
|---|
| 2026.05.06 | ₩8,331 | ₩8,372 | ₩8,076 | ₩8,170 | -1.93% | 5.1만 |
|---|
| 2026.05.05 | ₩8,345 | ₩8,398 | ₩8,050 | ₩8,331 | -0.16% | 4.4만 |
|---|
| 2026.05.04 | ₩8,506 | ₩8,787 | ₩8,224 | ₩8,345 | -1.89% | 5.2만 |
|---|
| 2026.05.01 | ₩8,439 | ₩8,640 | ₩8,237 | ₩8,506 | +0.79% | 7.1만 |
|---|
| 2026.04.30 | ₩8,398 | ₩8,640 | ₩8,117 | ₩8,439 | +0.48% | 5.5만 |
|---|
| 2026.04.29 | ₩8,331 | ₩8,519 | ₩8,184 | ₩8,465 | +1.61% | 7.3만 |
|---|
| 2026.04.28 | ₩8,103 | ₩8,398 | ₩8,050 | ₩8,358 | +3.15% | 8.8만 |
|---|
| 2026.04.27 | ₩8,130 | ₩8,358 | ₩7,835 | ₩8,063 | -0.83% | 10.9만 |
|---|
| 2026.04.24 | ₩7,942 | ₩8,251 | ₩7,553 | ₩8,130 | +2.36% | 6.1만 |
|---|
| 2026.04.23 | ₩8,345 | ₩8,345 | ₩7,889 | ₩7,996 | -4.18% | 5.6만 |
|---|
| 2026.04.22 | ₩8,412 | ₩8,653 | ₩8,304 | ₩8,358 | -0.64% | 10.1만 |
|---|
| 2026.04.21 | ₩8,197 | ₩8,667 | ₩8,076 | ₩8,439 | +2.95% | 9.8만 |
|---|
| 2026.04.20 | ₩8,117 | ₩8,425 | ₩8,050 | ₩8,184 | +0.83% | 9만 |
|---|
| 2026.04.17 | ₩8,117 | ₩8,546 | ₩8,090 | ₩8,197 | +0.99% | 10.2만 |
|---|
| 2026.04.16 | ₩7,889 | ₩8,184 | ₩7,889 | ₩8,103 | +2.72% | 9.1만 |
|---|
| 2026.04.15 | ₩7,674 | ₩8,036 | ₩7,660 | ₩7,929 | +3.32% | 8.6만 |
|---|
| 2026.04.14 | ₩7,473 | ₩7,795 | ₩7,312 | ₩7,674 | +2.69% | 11.8만 |
|---|
| 2026.04.13 | ₩6,721 | ₩7,365 | ₩6,721 | ₩7,352 | +9.38% | 13.1만 |
|---|
| 2026.04.10 | ₩6,815 | ₩6,842 | ₩6,547 | ₩6,775 | -0.59% | 9.6만 |
|---|
| 2026.04.09 | ₩7,043 | ₩7,043 | ₩6,721 | ₩6,815 | -3.24% | 7.9만 |
|---|
| 2026.04.08 | ₩7,486 | ₩7,593 | ₩7,097 | ₩7,137 | -4.66% | 8.3만 |
|---|
| 2026.04.07 | ₩7,446 | ₩7,540 | ₩7,204 | ₩7,298 | -1.98% | 11.2만 |
|---|
| 2026.04.06 | ₩7,298 | ₩7,607 | ₩7,204 | ₩7,526 | +3.13% | 7.5만 |
|---|
| 2026.04.02 | ₩7,191 | ₩7,446 | ₩7,084 | ₩7,352 | +2.24% | 9.2만 |
|---|
| 2026.04.01 | ₩7,553 | ₩7,553 | ₩7,231 | ₩7,231 | -4.26% | 8.6만 |
|---|
| 2026.03.31 | ₩7,728 | ₩7,808 | ₩7,526 | ₩7,593 | -1.74% | 8.6만 |
|---|
| 2026.03.30 | ₩7,647 | ₩7,701 | ₩7,513 | ₩7,607 | -0.53% | 8.6만 |
|---|
| 2026.03.27 | ₩7,728 | ₩7,808 | ₩7,580 | ₩7,580 | -1.91% | 11.5만 |
|---|
| 2026.03.26 | ₩7,674 | ₩7,982 | ₩7,674 | ₩7,835 | +2.10% | 8.7만 |
|---|
| 2026.03.25 | ₩7,795 | ₩7,889 | ₩7,499 | ₩7,768 | -0.34% | 10.2만 |
|---|
| 2026.03.24 | ₩7,942 | ₩7,942 | ₩7,553 | ₩7,714 | -2.87% | 13.4만 |
|---|
| 2026.03.23 | ₩8,050 | ₩8,224 | ₩7,942 | ₩8,023 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩8,009 | ₩8,023 | ₩7,701 | ₩7,996 | -0.17% | 21.7만 |
|---|
| 2026.03.19 | ₩8,117 | ₩8,318 | ₩7,889 | ₩8,076 | -0.50% | 21.1만 |
|---|
| 2026.03.18 | ₩8,211 | ₩8,372 | ₩8,009 | ₩8,237 | +0.33% | 10.6만 |
|---|
| 2026.03.17 | ₩8,385 | ₩8,613 | ₩8,264 | ₩8,278 | -1.28% | 10.4만 |
|---|
| 2026.03.16 | ₩8,009 | ₩8,385 | ₩7,956 | ₩8,385 | +4.69% | 24.7만 |
|---|
| 2026.03.13 | ₩8,385 | ₩8,546 | ₩7,781 | ₩8,009 | -4.48% | 20.1만 |
|---|
| 2026.03.12 | ₩8,304 | ₩8,640 | ₩8,251 | ₩8,358 | +0.65% | 13.9만 |
|---|
| 2026.03.11 | ₩8,492 | ₩8,586 | ₩8,278 | ₩8,425 | -0.79% | 11.7만 |
|---|
| 2026.03.10 | ₩8,264 | ₩8,747 | ₩8,103 | ₩8,506 | +2.92% | 13.8만 |
|---|
| 2026.03.09 | ₩8,600 | ₩8,613 | ₩8,157 | ₩8,452 | -1.72% | 10.7만 |
|---|
| 2026.03.06 | ₩8,304 | ₩8,694 | ₩8,184 | ₩8,667 | +4.36% | 9.2만 |
|---|
| 2026.03.05 | ₩8,318 | ₩8,533 | ₩8,050 | ₩8,492 | +2.10% | 18만 |
|---|
| 2026.03.04 | ₩8,318 | ₩9,002 | ₩8,157 | ₩8,358 | +0.48% | 23.4만 |
|---|
| 2026.03.03 | ₩7,862 | ₩8,385 | ₩7,526 | ₩8,304 | +5.63% | 12.5만 |
|---|
| 2026.03.02 | ₩7,821 | ₩8,184 | ₩7,808 | ₩8,050 | +2.92% | 10만 |
|---|
| 2026.02.27 | ₩8,023 | ₩8,063 | ₩7,795 | ₩8,023 | 0.00% | 14만 |
|---|
| 2026.02.26 | ₩7,459 | ₩8,197 | ₩7,459 | ₩8,157 | +9.35% | 20.1만 |
|---|
| 2026.02.25 | ₩7,392 | ₩7,526 | ₩7,298 | ₩7,459 | +0.91% | 12.8만 |
|---|
| 2026.02.24 | ₩7,379 | ₩7,620 | ₩6,882 | ₩7,406 | +0.36% | 17.1만 |
|---|
| 2026.02.23 | ₩8,251 | ₩8,398 | ₩7,406 | ₩7,419 | -10.08% | 19.9만 |
|---|
| 2026.02.20 | ₩7,889 | ₩8,385 | ₩7,768 | ₩8,237 | +4.42% | 31.7만 |
|---|
| 2026.02.19 | ₩7,647 | ₩7,942 | ₩7,567 | ₩7,889 | +3.16% | 15.7만 |
|---|
| 2026.02.18 | ₩7,513 | ₩7,795 | ₩7,392 | ₩7,741 | +3.04% | 27.4만 |
|---|
| 2026.02.17 | ₩7,526 | ₩7,647 | ₩7,124 | ₩7,526 | 0.00% | 48.7만 |
|---|
| 2026.02.13 | ₩6,641 | ₩7,781 | ₩6,587 | ₩7,526 | +13.33% | 60만 |
|---|
| 2026.02.12 | ₩8,801 | ₩8,948 | ₩8,318 | ₩8,331 | -5.34% | 23.9만 |
|---|
| 2026.02.11 | ₩9,418 | ₩9,418 | ₩8,345 | ₩8,801 | -6.55% | 15.2만 |
|---|
| 2026.02.10 | ₩9,498 | ₩9,928 | ₩9,244 | ₩9,351 | -1.55% | 16.4만 |
|---|
| 2026.02.09 | ₩9,713 | ₩9,767 | ₩9,297 | ₩9,458 | -2.62% | 14.2만 |
|---|
| 2026.02.06 | ₩9,794 | ₩9,955 | ₩9,405 | ₩9,753 | -0.41% | 9.9만 |
|---|
| 2026.02.05 | ₩9,539 | ₩9,874 | ₩9,485 | ₩9,767 | +2.39% | 9.9만 |
|---|
| 2026.02.04 | ₩9,659 | ₩9,794 | ₩9,284 | ₩9,686 | +0.28% | 23.6만 |
|---|
| 2026.02.03 | ₩10,853 | ₩10,853 | ₩9,257 | ₩9,592 | -11.62% | 12.8만 |
|---|
| 2026.02.02 | ₩10,921 | ₩11,283 | ₩10,894 | ₩10,907 | -0.12% | 4.6만 |
|---|
| 2026.01.30 | ₩10,706 | ₩10,894 | ₩10,679 | ₩10,880 | +1.63% | 7.1만 |
|---|
| 2026.01.29 | ₩10,545 | ₩10,813 | ₩10,370 | ₩10,652 | +1.02% | 7.2만 |
|---|
| 2026.01.28 | ₩10,625 | ₩10,746 | ₩10,438 | ₩10,518 | -1.01% | 8.9만 |
|---|
| 2026.01.27 | ₩10,786 | ₩10,800 | ₩10,478 | ₩10,572 | -1.99% | 9.4만 |
|---|
| 2026.01.26 | ₩10,733 | ₩10,867 | ₩10,692 | ₩10,840 | +1.00% | 5.5만 |
|---|
| 2026.01.23 | ₩10,800 | ₩10,840 | ₩10,558 | ₩10,733 | -0.62% | 6.2만 |
|---|
| 2026.01.22 | ₩10,880 | ₩11,162 | ₩10,746 | ₩10,800 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,639 | ₩10,947 | ₩10,639 | ₩10,827 | +1.77% | 4.9만 |
|---|
| 2026.01.20 | ₩10,786 | ₩10,853 | ₩10,625 | ₩10,625 | -1.49% | 11.2만 |
|---|
| 2026.01.16 | ₩11,175 | ₩11,296 | ₩10,934 | ₩10,934 | -2.16% | 6만 |
|---|
| 2026.01.15 | ₩11,175 | ₩11,524 | ₩10,988 | ₩11,175 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩11,014 | ₩11,336 | ₩11,014 | ₩11,149 | +1.22% | 7.1만 |
|---|
| 2026.01.13 | ₩10,988 | ₩11,028 | ₩10,907 | ₩10,974 | -0.12% | 6만 |
|---|
| 2026.01.12 | ₩11,001 | ₩11,323 | ₩10,853 | ₩11,001 | 0.00% | 5만 |
|---|
| 2026.01.09 | ₩11,149 | ₩11,243 | ₩10,934 | ₩10,974 | -1.56% | 4만 |
|---|
| 2026.01.08 | ₩10,947 | ₩11,296 | ₩10,840 | ₩11,162 | +1.96% | 10.3만 |
|---|
| 2026.01.07 | ₩10,894 | ₩10,961 | ₩10,719 | ₩10,947 | +0.49% | 9.6만 |
|---|
| 2026.01.06 | ₩10,840 | ₩11,028 | ₩10,746 | ₩10,934 | +0.87% | 8.3만 |
|---|
| 2026.01.05 | ₩10,894 | ₩11,202 | ₩10,545 | ₩10,934 | +0.37% | 12.9만 |
|---|
| 2026.01.02 | ₩10,867 | ₩10,961 | ₩10,639 | ₩10,934 | +0.62% | 15.9만 |
|---|
| 2025.12.31 | ₩10,330 | ₩10,961 | ₩10,129 | ₩10,894 | +5.45% | 16.8만 |
|---|
| 2025.12.30 | ₩10,022 | ₩10,370 | ₩9,955 | ₩10,263 | +2.41% | 15.4만 |
|---|
| 2025.12.29 | ₩9,659 | ₩10,062 | ₩9,659 | ₩10,035 | +3.89% | 9.2만 |
|---|
| 2025.12.26 | ₩9,753 | ₩9,888 | ₩9,566 | ₩9,727 | -0.28% | 13.2만 |
|---|
| 2025.12.24 | ₩9,485 | ₩9,700 | ₩9,431 | ₩9,673 | +1.98% | 6.8만 |
|---|
| 2025.12.23 | ₩9,592 | ₩9,633 | ₩9,351 | ₩9,512 | -0.84% | 7.4만 |
|---|
| 2025.12.22 | ₩9,941 | ₩10,156 | ₩9,592 | ₩9,592 | -3.51% | 8.4만 |
|---|
| 2025.12.19 | ₩9,901 | ₩9,995 | ₩9,807 | ₩9,941 | +0.41% | 20.4만 |
|---|
| 2025.12.18 | ₩9,834 | ₩9,955 | ₩9,780 | ₩9,874 | +0.41% | 7.2만 |
|---|
| 2025.12.17 | ₩9,686 | ₩9,807 | ₩9,619 | ₩9,727 | +0.42% | 6.3만 |
|---|
| 2025.12.16 | ₩9,579 | ₩9,713 | ₩9,405 | ₩9,686 | +1.12% | 8.1만 |
|---|
| 2025.12.15 | ₩9,673 | ₩9,968 | ₩9,458 | ₩9,633 | -0.42% | 5.2만 |
|---|
| 2025.12.12 | ₩9,740 | ₩9,820 | ₩9,498 | ₩9,566 | -1.79% | 7.1만 |
|---|
| 2025.12.11 | ₩9,539 | ₩9,727 | ₩9,539 | ₩9,686 | +1.55% | 5.1만 |
|---|
| 2025.12.10 | ₩9,257 | ₩9,659 | ₩9,257 | ₩9,552 | +3.19% | 10.3만 |
|---|
| 2025.12.09 | ₩9,083 | ₩9,364 | ₩8,989 | ₩9,297 | +2.36% | 7만 |
|---|
| 2025.12.08 | ₩8,962 | ₩9,096 | ₩8,854 | ₩9,069 | +1.20% | 11.3만 |
|---|
| 2025.12.05 | ₩9,176 | ₩9,270 | ₩8,868 | ₩8,895 | -3.07% | 9.1만 |
|---|
| 2025.12.04 | ₩9,539 | ₩9,539 | ₩9,123 | ₩9,150 | -4.08% | 8만 |
|---|
| 2025.12.03 | ₩9,418 | ₩9,686 | ₩9,324 | ₩9,512 | +1.00% | 6만 |
|---|
| 2025.12.02 | ₩9,686 | ₩9,901 | ₩9,311 | ₩9,324 | -3.74% | 7.5만 |
|---|
| 2025.12.01 | ₩9,445 | ₩10,062 | ₩9,364 | ₩9,794 | +3.69% | 28.8만 |
|---|
| 2025.11.28 | ₩9,579 | ₩9,740 | ₩9,552 | ₩9,646 | +0.70% | 4.4만 |
|---|
| 2025.11.26 | ₩9,525 | ₩9,673 | ₩9,337 | ₩9,552 | +0.28% | 10.7만 |
|---|
| 2025.11.25 | ₩9,324 | ₩9,861 | ₩9,311 | ₩9,619 | +3.17% | 10.4만 |
|---|
| 2025.11.24 | ₩9,485 | ₩9,686 | ₩9,297 | ₩9,337 | -1.56% | 9.5만 |
|---|
| 2025.11.21 | ₩8,881 | ₩9,673 | ₩8,881 | ₩9,552 | +7.55% | 10.6만 |
|---|
| 2025.11.20 | ₩9,405 | ₩9,498 | ₩8,881 | ₩8,908 | -5.28% | 9.5만 |
|---|
| 2025.11.19 | ₩9,659 | ₩9,659 | ₩9,002 | ₩9,270 | -4.03% | 13.2만 |
|---|
| 2025.11.18 | ₩9,780 | ₩9,861 | ₩9,525 | ₩9,619 | -1.65% | 10.9만 |
|---|
| 2025.11.17 | ₩10,169 | ₩10,572 | ₩9,780 | ₩9,780 | -3.83% | 11만 |
|---|
| 2025.11.14 | ₩10,491 | ₩10,545 | ₩10,196 | ₩10,223 | -2.56% | 8.2만 |
|---|
| 2025.11.13 | ₩10,652 | ₩10,760 | ₩10,491 | ₩10,505 | -1.39% | 10.1만 |
|---|
| 2025.11.12 | ₩10,451 | ₩10,840 | ₩10,411 | ₩10,666 | +2.05% | 12.4만 |
|---|
| 2025.11.11 | ₩10,236 | ₩10,558 | ₩10,156 | ₩10,464 | +2.23% | 7.8만 |
|---|
| 2025.11.10 | ₩10,089 | ₩10,330 | ₩10,062 | ₩10,183 | +0.93% | 11.4만 |
|---|
| 2025.11.07 | ₩10,062 | ₩10,344 | ₩9,914 | ₩10,089 | +0.27% | 13.7만 |
|---|
| 2025.11.06 | ₩10,464 | ₩10,518 | ₩9,901 | ₩10,089 | -3.59% | 15.3만 |
|---|
| 2025.11.05 | ₩10,277 | ₩10,491 | ₩10,102 | ₩10,478 | +1.96% | 13.4만 |
|---|
| 2025.11.04 | ₩10,156 | ₩10,531 | ₩9,794 | ₩10,169 | +0.13% | 14.8만 |
|---|
| 2025.11.03 | ₩9,552 | ₩10,518 | ₩9,552 | ₩10,303 | +7.87% | 17.8만 |
|---|
| 2025.10.31 | ₩10,894 | ₩11,323 | ₩9,485 | ₩9,566 | -12.19% | 33.1만 |
|---|
| 2025.10.30 | ₩11,229 | ₩11,336 | ₩10,867 | ₩10,988 | -2.15% | 11.3만 |
|---|
| 2025.10.29 | ₩11,833 | ₩11,873 | ₩11,108 | ₩11,202 | -5.33% | 19.2만 |
|---|
| 2025.10.28 | ₩11,927 | ₩12,061 | ₩11,806 | ₩11,886 | -0.34% | 12.7만 |
|---|
| 2025.10.27 | ₩12,490 | ₩12,598 | ₩11,940 | ₩11,940 | -4.40% | 9.8만 |
|---|
| 2025.10.24 | ₩12,544 | ₩12,571 | ₩12,410 | ₩12,490 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩12,718 | ₩12,799 | ₩12,316 | ₩12,437 | -2.22% | 12.7만 |
|---|
| 2025.10.22 | ₩12,302 | ₩12,678 | ₩12,249 | ₩12,651 | +2.84% | 9.9만 |
|---|
| 2025.10.21 | ₩11,806 | ₩12,530 | ₩11,685 | ₩12,276 | +3.98% | 17.8만 |
|---|
| 2025.10.20 | ₩11,605 | ₩11,940 | ₩11,471 | ₩11,833 | +1.97% | 8.6만 |
|---|
| 2025.10.17 | ₩11,538 | ₩11,699 | ₩11,444 | ₩11,565 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩11,538 | ₩11,900 | ₩11,417 | ₩11,565 | +0.23% | 12.6만 |
|---|
| 2025.10.15 | ₩11,886 | ₩11,940 | ₩11,457 | ₩11,591 | -2.48% | 11.5만 |
|---|
| 2025.10.14 | ₩11,457 | ₩11,927 | ₩11,404 | ₩11,886 | +3.75% | 8.1만 |
|---|
| 2025.10.13 | ₩11,712 | ₩11,806 | ₩11,524 | ₩11,578 | -1.15% | 11.8만 |
|---|
| 2025.10.10 | ₩12,047 | ₩12,141 | ₩11,538 | ₩11,645 | -3.34% | 7.5만 |
|---|