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 | ₩15,537 | ₩15,710 | ₩15,150 | ₩15,203 | -2.15% | 7.2만 |
| 2026.10.08 | ₩14,803 | ₩15,550 | ₩14,576 | ₩15,550 | +5.05% | 12.3만 |
| 2026.10.07 | ₩14,883 | ₩15,110 | ₩14,749 | ₩14,803 | -0.54% | 7.1만 |
| 2026.10.06 | ₩15,003 | ₩15,216 | ₩14,896 | ₩14,989 | -0.09% | 7.2만 |
| 2026.10.05 | ₩14,923 | ₩15,190 | ₩14,429 | ₩14,989 | +0.45% | 8.9만 |
| 2026.10.02 | ₩15,537 | ₩15,644 | ₩14,949 | ₩14,976 | -3.61% | 8.6만 |
| 2026.10.01 | ₩15,377 | ₩15,670 | ₩15,270 | ₩15,497 | +0.78% | 9.4만 |
| 2026.09.30 | ₩15,403 | ₩15,644 | ₩15,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,363 |
| -0.26% |
| 29.3만 |
| 2026.09.29 | ₩15,150 | ₩15,684 | ₩15,150 | ₩15,470 | +2.11% | 11.1만 |
|---|
| 2026.09.28 | ₩15,216 | ₩15,457 | ₩14,709 | ₩15,123 | -0.61% | 9.9만 |
|---|
| 2026.09.25 | ₩15,403 | ₩15,830 | ₩15,016 | ₩15,216 | -1.21% | 8.7만 |
|---|
| 2026.09.24 | ₩15,844 | ₩16,004 | ₩15,337 | ₩15,443 | -2.53% | 9.7만 |
|---|
| 2026.09.23 | ₩15,617 | ₩15,991 | ₩15,390 | ₩15,724 | +0.68% | 8.7만 |
|---|
| 2026.09.22 | ₩14,963 | ₩15,857 | ₩14,963 | ₩15,684 | +4.82% | 13.6만 |
|---|
| 2026.09.21 | ₩14,816 | ₩15,724 | ₩14,816 | ₩15,136 | +2.16% | 19.9만 |
|---|
| 2026.09.18 | ₩15,016 | ₩15,203 | ₩14,736 | ₩14,816 | -1.33% | 22.2만 |
|---|
| 2026.09.17 | ₩15,603 | ₩15,603 | ₩14,936 | ₩15,016 | -3.76% | 8.8만 |
|---|
| 2026.09.16 | ₩15,710 | ₩15,910 | ₩15,390 | ₩15,510 | -1.27% | 11만 |
|---|
| 2026.09.15 | ₩15,630 | ₩16,031 | ₩15,630 | ₩15,764 | +0.85% | 15.3만 |
|---|
| 2026.09.14 | ₩15,764 | ₩16,217 | ₩15,510 | ₩16,004 | +1.52% | 17.6만 |
|---|
| 2026.09.11 | ₩15,924 | ₩15,977 | ₩15,630 | ₩15,684 | -1.51% | 12.6만 |
|---|
| 2026.09.10 | ₩16,057 | ₩16,231 | ₩15,724 | ₩15,804 | -1.58% | 8.9만 |
|---|
| 2026.09.09 | ₩16,244 | ₩16,791 | ₩15,910 | ₩16,071 | -1.07% | 10.6만 |
|---|
| 2026.09.08 | ₩16,685 | ₩16,978 | ₩15,710 | ₩16,257 | -2.56% | 19.2만 |
|---|
| 2026.09.04 | ₩16,631 | ₩17,018 | ₩16,391 | ₩16,885 | +1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩16,351 | ₩16,778 | ₩16,351 | ₩16,658 | +1.88% | 7.2만 |
|---|
| 2026.09.02 | ₩16,257 | ₩16,858 | ₩16,084 | ₩16,284 | +0.16% | 11만 |
|---|
| 2026.09.01 | ₩16,284 | ₩16,711 | ₩16,204 | ₩16,324 | +0.25% | 7.9만 |
|---|
| 2026.08.31 | ₩16,484 | ₩16,645 | ₩16,311 | ₩16,418 | -0.40% | 9.1만 |
|---|
| 2026.08.28 | ₩16,257 | ₩16,858 | ₩16,257 | ₩16,524 | +1.64% | 9.1만 |
|---|
| 2026.08.27 | ₩15,603 | ₩16,484 | ₩15,603 | ₩16,298 | +4.45% | 10.9만 |
|---|
| 2026.08.26 | ₩16,017 | ₩16,244 | ₩15,617 | ₩15,617 | -2.50% | 7.3만 |
|---|
| 2026.08.25 | ₩15,910 | ₩16,284 | ₩15,804 | ₩16,057 | +0.92% | 9.1만 |
|---|
| 2026.08.24 | ₩15,644 | ₩16,057 | ₩15,617 | ₩15,991 | +2.22% | 6.8만 |
|---|
| 2026.08.21 | ₩15,590 | ₩15,977 | ₩15,430 | ₩15,724 | +0.86% | 7.1만 |
|---|
| 2026.08.20 | ₩15,644 | ₩16,004 | ₩15,470 | ₩15,577 | -0.43% | 6.6만 |
|---|
| 2026.08.19 | ₩15,136 | ₩16,004 | ₩15,136 | ₩15,697 | +3.70% | 8.7만 |
|---|
| 2026.08.18 | ₩14,896 | ₩15,270 | ₩14,736 | ₩15,096 | +1.34% | 5.6만 |
|---|
| 2026.08.17 | ₩15,030 | ₩15,203 | ₩14,883 | ₩14,883 | -0.98% | 7.2만 |
|---|
| 2026.08.14 | ₩15,737 | ₩15,737 | ₩15,190 | ₩15,190 | -3.48% | 6.4만 |
|---|
| 2026.08.13 | ₩15,390 | ₩15,830 | ₩15,350 | ₩15,737 | +2.25% | 12.7만 |
|---|
| 2026.08.12 | ₩15,790 | ₩15,951 | ₩15,123 | ₩15,390 | -2.54% | 10.3만 |
|---|
| 2026.08.11 | ₩15,457 | ₩15,924 | ₩14,963 | ₩15,790 | +2.16% | 13.2만 |
|---|
| 2026.08.10 | ₩15,497 | ₩15,951 | ₩15,296 | ₩15,510 | +0.09% | 12.4만 |
|---|
| 2026.08.07 | ₩15,964 | ₩16,017 | ₩15,483 | ₩15,670 | -1.84% | 12.9만 |
|---|
| 2026.08.06 | ₩15,670 | ₩16,057 | ₩15,377 | ₩16,004 | +2.13% | 17.1만 |
|---|
| 2026.08.05 | ₩15,670 | ₩15,910 | ₩15,030 | ₩15,523 | -0.94% | 14.1만 |
|---|
| 2026.08.04 | ₩15,043 | ₩15,884 | ₩14,549 | ₩15,657 | +4.08% | 12.1만 |
|---|
| 2026.08.03 | ₩15,684 | ₩16,458 | ₩15,150 | ₩15,163 | -3.32% | 19.3만 |
|---|
| 2026.07.31 | ₩14,015 | ₩15,684 | ₩13,268 | ₩15,350 | +9.52% | 23.4만 |
|---|
| 2026.07.30 | ₩13,695 | ₩13,788 | ₩12,947 | ₩13,001 | -5.07% | 10.9만 |
|---|
| 2026.07.29 | ₩13,721 | ₩13,948 | ₩13,348 | ₩13,695 | -0.19% | 9.4만 |
|---|
| 2026.07.28 | ₩12,694 | ₩13,828 | ₩12,694 | ₩13,761 | +8.41% | 11만 |
|---|
| 2026.07.27 | ₩12,013 | ₩12,881 | ₩11,973 | ₩12,694 | +5.67% | 9.8만 |
|---|
| 2026.07.24 | ₩11,853 | ₩12,160 | ₩11,666 | ₩11,839 | -0.11% | 9만 |
|---|
| 2026.07.23 | ₩11,986 | ₩12,307 | ₩11,639 | ₩11,813 | -1.45% | 13.6만 |
|---|
| 2026.07.22 | ₩12,213 | ₩12,413 | ₩11,893 | ₩12,000 | -1.75% | 12.5만 |
|---|
| 2026.07.21 | ₩13,308 | ₩13,321 | ₩11,866 | ₩12,173 | -8.53% | 15.7만 |
|---|
| 2026.07.20 | ₩13,775 | ₩13,882 | ₩13,254 | ₩13,308 | -3.39% | 11만 |
|---|
| 2026.07.17 | ₩13,988 | ₩14,109 | ₩13,414 | ₩13,775 | -1.53% | 7.4만 |
|---|
| 2026.07.16 | ₩13,735 | ₩15,123 | ₩13,735 | ₩13,988 | +1.85% | 17.5만 |
|---|
| 2026.07.15 | ₩13,775 | ₩14,149 | ₩13,628 | ₩13,895 | +0.87% | 14.8만 |
|---|
| 2026.07.14 | ₩13,495 | ₩13,935 | ₩13,268 | ₩13,761 | +1.98% | 15.4만 |
|---|
| 2026.07.13 | ₩13,428 | ₩14,042 | ₩13,228 | ₩13,601 | +1.29% | 29.5만 |
|---|
| 2026.07.10 | ₩13,054 | ₩13,348 | ₩12,934 | ₩13,348 | +2.25% | 7.1만 |
|---|
| 2026.07.09 | ₩12,707 | ₩13,054 | ₩12,507 | ₩12,934 | +1.79% | 9.6만 |
|---|
| 2026.07.08 | ₩12,760 | ₩12,907 | ₩12,413 | ₩12,827 | +0.52% | 10만 |
|---|
| 2026.07.07 | ₩12,707 | ₩13,121 | ₩12,186 | ₩12,894 | +1.47% | 27.8만 |
|---|
| 2026.07.06 | ₩12,360 | ₩13,281 | ₩12,307 | ₩12,854 | +4.00% | 9.3만 |
|---|
| 2026.07.02 | ₩12,226 | ₩12,814 | ₩12,226 | ₩12,614 | +3.17% | 10.3만 |
|---|
| 2026.07.01 | ₩11,346 | ₩12,507 | ₩11,346 | ₩12,267 | +8.12% | 14.4만 |
|---|
| 2026.06.30 | ₩11,119 | ₩11,319 | ₩11,025 | ₩11,225 | +0.96% | 13.8만 |
|---|
| 2026.06.29 | ₩10,478 | ₩11,653 | ₩10,224 | ₩11,239 | +7.26% | 29.1만 |
|---|
| 2026.06.26 | ₩9,664 | ₩10,611 | ₩9,664 | ₩10,425 | +7.87% | 146.7만 |
|---|
| 2026.06.25 | ₩10,665 | ₩10,798 | ₩9,624 | ₩9,664 | -9.39% | 19.9만 |
|---|
| 2026.06.24 | ₩9,677 | ₩10,665 | ₩9,277 | ₩10,638 | +9.93% | 16.5만 |
|---|
| 2026.06.23 | ₩9,490 | ₩10,024 | ₩8,996 | ₩9,811 | +3.38% | 17.2만 |
|---|
| 2026.06.22 | ₩8,983 | ₩9,597 | ₩8,863 | ₩9,490 | +5.65% | 9.7만 |
|---|
| 2026.06.18 | ₩8,809 | ₩9,063 | ₩8,649 | ₩8,943 | +1.52% | 17.9만 |
|---|
| 2026.06.17 | ₩9,183 | ₩9,343 | ₩8,756 | ₩8,903 | -3.05% | 14.7만 |
|---|
| 2026.06.16 | ₩8,996 | ₩9,183 | ₩8,863 | ₩9,183 | +2.08% | 6.1만 |
|---|
| 2026.06.15 | ₩9,317 | ₩9,410 | ₩8,756 | ₩8,970 | -3.72% | 10.9만 |
|---|
| 2026.06.12 | ₩9,063 | ₩9,450 | ₩8,930 | ₩9,330 | +2.95% | 5.9만 |
|---|
| 2026.06.11 | ₩8,983 | ₩9,183 | ₩8,783 | ₩9,063 | +0.89% | 4.5만 |
|---|
| 2026.06.10 | ₩9,170 | ₩9,437 | ₩8,863 | ₩8,983 | -2.04% | 8.2만 |
|---|
| 2026.06.09 | ₩8,983 | ₩9,383 | ₩8,836 | ₩9,130 | +1.63% | 8.3만 |
|---|
| 2026.06.08 | ₩9,237 | ₩9,504 | ₩9,116 | ₩9,116 | -1.30% | 5.9만 |
|---|
| 2026.06.05 | ₩9,410 | ₩9,517 | ₩9,317 | ₩9,343 | -0.71% | 4.5만 |
|---|
| 2026.06.04 | ₩9,330 | ₩9,944 | ₩8,916 | ₩9,450 | +1.29% | 6.9만 |
|---|
| 2026.06.03 | ₩9,397 | ₩9,397 | ₩8,956 | ₩9,223 | -1.85% | 5.4만 |
|---|
| 2026.06.02 | ₩9,610 | ₩9,664 | ₩9,263 | ₩9,397 | -2.22% | 4.4만 |
|---|
| 2026.06.01 | ₩9,277 | ₩9,637 | ₩9,130 | ₩9,637 | +3.88% | 5.3만 |
|---|
| 2026.05.29 | ₩9,290 | ₩9,450 | ₩8,943 | ₩9,410 | +1.29% | 7.1만 |
|---|
| 2026.05.28 | ₩9,223 | ₩9,423 | ₩9,036 | ₩9,303 | +0.87% | 7.1만 |
|---|
| 2026.05.27 | ₩8,970 | ₩9,303 | ₩8,930 | ₩9,250 | +3.13% | 13만 |
|---|
| 2026.05.26 | ₩8,729 | ₩9,010 | ₩8,729 | ₩8,930 | +2.29% | 7.8만 |
|---|
| 2026.05.22 | ₩9,370 | ₩9,477 | ₩8,943 | ₩9,023 | -3.70% | 5.6만 |
|---|
| 2026.05.21 | ₩8,983 | ₩9,517 | ₩8,382 | ₩9,303 | +3.57% | 12만 |
|---|
| 2026.05.20 | ₩8,983 | ₩9,076 | ₩8,689 | ₩9,023 | +0.45% | 8.2만 |
|---|
| 2026.05.19 | ₩8,769 | ₩9,130 | ₩8,636 | ₩9,010 | +2.74% | 19.5만 |
|---|
| 2026.05.18 | ₩8,703 | ₩9,050 | ₩8,596 | ₩8,876 | +1.99% | 7.6만 |
|---|
| 2026.05.15 | ₩8,489 | ₩8,850 | ₩8,422 | ₩8,809 | +3.77% | 6.7만 |
|---|
| 2026.05.14 | ₩8,356 | ₩8,743 | ₩8,169 | ₩8,596 | +2.88% | 4.8만 |
|---|
| 2026.05.13 | ₩8,409 | ₩8,529 | ₩8,155 | ₩8,396 | -0.16% | 4.7만 |
|---|
| 2026.05.12 | ₩8,836 | ₩9,023 | ₩8,302 | ₩8,502 | -3.78% | 4.4만 |
|---|
| 2026.05.11 | ₩9,143 | ₩9,143 | ₩8,729 | ₩8,796 | -3.80% | 5.4만 |
|---|
| 2026.05.08 | ₩8,783 | ₩9,170 | ₩8,636 | ₩9,170 | +4.41% | 4.1만 |
|---|
| 2026.05.07 | ₩7,715 | ₩8,823 | ₩7,715 | ₩8,716 | +12.98% | 10.1만 |
|---|
| 2026.05.06 | ₩8,289 | ₩8,329 | ₩8,035 | ₩8,129 | -1.93% | 5.1만 |
|---|
| 2026.05.05 | ₩8,302 | ₩8,356 | ₩8,009 | ₩8,289 | -0.16% | 4.4만 |
|---|
| 2026.05.04 | ₩8,462 | ₩8,743 | ₩8,182 | ₩8,302 | -1.89% | 5.2만 |
|---|
| 2026.05.01 | ₩8,396 | ₩8,596 | ₩8,195 | ₩8,462 | +0.79% | 7.1만 |
|---|
| 2026.04.30 | ₩8,356 | ₩8,596 | ₩8,075 | ₩8,396 | +0.48% | 5.5만 |
|---|
| 2026.04.29 | ₩8,289 | ₩8,476 | ₩8,142 | ₩8,422 | +1.61% | 7.3만 |
|---|
| 2026.04.28 | ₩8,062 | ₩8,356 | ₩8,009 | ₩8,316 | +3.15% | 8.8만 |
|---|
| 2026.04.27 | ₩8,089 | ₩8,316 | ₩7,795 | ₩8,022 | -0.83% | 10.9만 |
|---|
| 2026.04.24 | ₩7,902 | ₩8,209 | ₩7,515 | ₩8,089 | +2.36% | 6.1만 |
|---|
| 2026.04.23 | ₩8,302 | ₩8,302 | ₩7,848 | ₩7,955 | -4.18% | 5.6만 |
|---|
| 2026.04.22 | ₩8,369 | ₩8,609 | ₩8,262 | ₩8,316 | -0.64% | 10.1만 |
|---|
| 2026.04.21 | ₩8,155 | ₩8,623 | ₩8,035 | ₩8,396 | +2.95% | 9.8만 |
|---|
| 2026.04.20 | ₩8,075 | ₩8,382 | ₩8,009 | ₩8,142 | +0.83% | 9만 |
|---|
| 2026.04.17 | ₩8,075 | ₩8,502 | ₩8,049 | ₩8,155 | +0.99% | 10.2만 |
|---|
| 2026.04.16 | ₩7,848 | ₩8,142 | ₩7,848 | ₩8,062 | +2.72% | 9.1만 |
|---|
| 2026.04.15 | ₩7,635 | ₩7,995 | ₩7,622 | ₩7,888 | +3.32% | 8.6만 |
|---|
| 2026.04.14 | ₩7,435 | ₩7,755 | ₩7,274 | ₩7,635 | +2.69% | 11.8만 |
|---|
| 2026.04.13 | ₩6,687 | ₩7,328 | ₩6,687 | ₩7,315 | +9.38% | 13.1만 |
|---|
| 2026.04.10 | ₩6,781 | ₩6,807 | ₩6,514 | ₩6,741 | -0.59% | 9.6만 |
|---|
| 2026.04.09 | ₩7,008 | ₩7,008 | ₩6,687 | ₩6,781 | -3.24% | 7.9만 |
|---|
| 2026.04.08 | ₩7,448 | ₩7,555 | ₩7,061 | ₩7,101 | -4.66% | 8.3만 |
|---|
| 2026.04.07 | ₩7,408 | ₩7,501 | ₩7,168 | ₩7,261 | -1.98% | 11.2만 |
|---|
| 2026.04.06 | ₩7,261 | ₩7,568 | ₩7,168 | ₩7,488 | +3.13% | 7.5만 |
|---|
| 2026.04.02 | ₩7,154 | ₩7,408 | ₩7,048 | ₩7,315 | +2.24% | 9.2만 |
|---|
| 2026.04.01 | ₩7,515 | ₩7,515 | ₩7,194 | ₩7,194 | -4.26% | 8.6만 |
|---|
| 2026.03.31 | ₩7,688 | ₩7,768 | ₩7,488 | ₩7,555 | -1.74% | 8.6만 |
|---|
| 2026.03.30 | ₩7,608 | ₩7,662 | ₩7,475 | ₩7,568 | -0.53% | 8.6만 |
|---|
| 2026.03.27 | ₩7,688 | ₩7,768 | ₩7,541 | ₩7,541 | -1.91% | 11.5만 |
|---|
| 2026.03.26 | ₩7,635 | ₩7,942 | ₩7,635 | ₩7,795 | +2.10% | 8.7만 |
|---|
| 2026.03.25 | ₩7,755 | ₩7,848 | ₩7,461 | ₩7,728 | -0.34% | 10.2만 |
|---|
| 2026.03.24 | ₩7,902 | ₩7,902 | ₩7,515 | ₩7,675 | -2.87% | 13.4만 |
|---|
| 2026.03.23 | ₩8,009 | ₩8,182 | ₩7,902 | ₩7,982 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩7,969 | ₩7,982 | ₩7,662 | ₩7,955 | -0.17% | 21.7만 |
|---|
| 2026.03.19 | ₩8,075 | ₩8,276 | ₩7,848 | ₩8,035 | -0.50% | 21.1만 |
|---|
| 2026.03.18 | ₩8,169 | ₩8,329 | ₩7,969 | ₩8,195 | +0.33% | 10.6만 |
|---|
| 2026.03.17 | ₩8,342 | ₩8,569 | ₩8,222 | ₩8,236 | -1.28% | 10.4만 |
|---|
| 2026.03.16 | ₩7,969 | ₩8,342 | ₩7,915 | ₩8,342 | +4.69% | 24.7만 |
|---|
| 2026.03.13 | ₩8,342 | ₩8,502 | ₩7,742 | ₩7,969 | -4.48% | 20.1만 |
|---|
| 2026.03.12 | ₩8,262 | ₩8,596 | ₩8,209 | ₩8,316 | +0.65% | 13.9만 |
|---|
| 2026.03.11 | ₩8,449 | ₩8,543 | ₩8,236 | ₩8,382 | -0.79% | 11.7만 |
|---|
| 2026.03.10 | ₩8,222 | ₩8,703 | ₩8,062 | ₩8,462 | +2.92% | 13.8만 |
|---|
| 2026.03.09 | ₩8,556 | ₩8,569 | ₩8,115 | ₩8,409 | -1.72% | 10.7만 |
|---|
| 2026.03.06 | ₩8,262 | ₩8,649 | ₩8,142 | ₩8,623 | +4.36% | 9.2만 |
|---|
| 2026.03.05 | ₩8,276 | ₩8,489 | ₩8,009 | ₩8,449 | +2.10% | 18만 |
|---|
| 2026.03.04 | ₩8,276 | ₩8,956 | ₩8,115 | ₩8,316 | +0.48% | 23.4만 |
|---|
| 2026.03.03 | ₩7,822 | ₩8,342 | ₩7,488 | ₩8,262 | +5.63% | 12.5만 |
|---|
| 2026.03.02 | ₩7,782 | ₩8,142 | ₩7,768 | ₩8,009 | +2.92% | 10만 |
|---|
| 2026.02.27 | ₩7,982 | ₩8,022 | ₩7,755 | ₩7,982 | 0.00% | 14만 |
|---|
| 2026.02.26 | ₩7,421 | ₩8,155 | ₩7,421 | ₩8,115 | +9.35% | 20.1만 |
|---|
| 2026.02.25 | ₩7,355 | ₩7,488 | ₩7,261 | ₩7,421 | +0.91% | 12.8만 |
|---|
| 2026.02.24 | ₩7,341 | ₩7,581 | ₩6,847 | ₩7,368 | +0.36% | 17.1만 |
|---|
| 2026.02.23 | ₩8,209 | ₩8,356 | ₩7,368 | ₩7,381 | -10.08% | 19.9만 |
|---|
| 2026.02.20 | ₩7,848 | ₩8,342 | ₩7,728 | ₩8,195 | +4.42% | 31.7만 |
|---|
| 2026.02.19 | ₩7,608 | ₩7,902 | ₩7,528 | ₩7,848 | +3.16% | 15.7만 |
|---|
| 2026.02.18 | ₩7,475 | ₩7,755 | ₩7,355 | ₩7,702 | +3.04% | 27.4만 |
|---|
| 2026.02.17 | ₩7,488 | ₩7,608 | ₩7,088 | ₩7,488 | 0.00% | 48.7만 |
|---|
| 2026.02.13 | ₩6,607 | ₩7,742 | ₩6,554 | ₩7,488 | +13.33% | 60만 |
|---|
| 2026.02.12 | ₩8,756 | ₩8,903 | ₩8,276 | ₩8,289 | -5.34% | 23.9만 |
|---|
| 2026.02.11 | ₩9,370 | ₩9,370 | ₩8,302 | ₩8,756 | -6.55% | 15.2만 |
|---|
| 2026.02.10 | ₩9,450 | ₩9,877 | ₩9,197 | ₩9,303 | -1.55% | 16.4만 |
|---|
| 2026.02.09 | ₩9,664 | ₩9,717 | ₩9,250 | ₩9,410 | -2.62% | 14.2만 |
|---|
| 2026.02.06 | ₩9,744 | ₩9,904 | ₩9,357 | ₩9,704 | -0.41% | 9.9만 |
|---|
| 2026.02.05 | ₩9,490 | ₩9,824 | ₩9,437 | ₩9,717 | +2.39% | 9.9만 |
|---|
| 2026.02.04 | ₩9,610 | ₩9,744 | ₩9,237 | ₩9,637 | +0.28% | 23.6만 |
|---|
| 2026.02.03 | ₩10,798 | ₩10,798 | ₩9,210 | ₩9,544 | -11.62% | 12.8만 |
|---|
| 2026.02.02 | ₩10,865 | ₩11,225 | ₩10,838 | ₩10,852 | -0.12% | 4.6만 |
|---|
| 2026.01.30 | ₩10,651 | ₩10,838 | ₩10,625 | ₩10,825 | +1.63% | 7.1만 |
|---|
| 2026.01.29 | ₩10,491 | ₩10,758 | ₩10,318 | ₩10,598 | +1.02% | 7.2만 |
|---|
| 2026.01.28 | ₩10,571 | ₩10,692 | ₩10,385 | ₩10,465 | -1.01% | 8.9만 |
|---|
| 2026.01.27 | ₩10,732 | ₩10,745 | ₩10,425 | ₩10,518 | -1.99% | 9.4만 |
|---|
| 2026.01.26 | ₩10,678 | ₩10,812 | ₩10,638 | ₩10,785 | +1.00% | 5.5만 |
|---|
| 2026.01.23 | ₩10,745 | ₩10,785 | ₩10,505 | ₩10,678 | -0.62% | 6.2만 |
|---|
| 2026.01.22 | ₩10,825 | ₩11,105 | ₩10,692 | ₩10,745 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,585 | ₩10,892 | ₩10,585 | ₩10,772 | +1.77% | 4.9만 |
|---|
| 2026.01.20 | ₩10,732 | ₩10,798 | ₩10,571 | ₩10,571 | -1.49% | 11.2만 |
|---|
| 2026.01.16 | ₩11,119 | ₩11,239 | ₩10,878 | ₩10,878 | -2.16% | 6만 |
|---|
| 2026.01.15 | ₩11,119 | ₩11,466 | ₩10,932 | ₩11,119 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩10,958 | ₩11,279 | ₩10,958 | ₩11,092 | +1.22% | 7.1만 |
|---|
| 2026.01.13 | ₩10,932 | ₩10,972 | ₩10,852 | ₩10,918 | -0.12% | 6만 |
|---|
| 2026.01.12 | ₩10,945 | ₩11,265 | ₩10,798 | ₩10,945 | 0.00% | 5만 |
|---|
| 2026.01.09 | ₩11,092 | ₩11,185 | ₩10,878 | ₩10,918 | -1.56% | 4만 |
|---|
| 2026.01.08 | ₩10,892 | ₩11,239 | ₩10,785 | ₩11,105 | +1.96% | 10.3만 |
|---|
| 2026.01.07 | ₩10,838 | ₩10,905 | ₩10,665 | ₩10,892 | +0.49% | 9.6만 |
|---|
| 2026.01.06 | ₩10,785 | ₩10,972 | ₩10,692 | ₩10,878 | +0.87% | 8.3만 |
|---|
| 2026.01.05 | ₩10,838 | ₩11,145 | ₩10,491 | ₩10,878 | +0.37% | 12.9만 |
|---|
| 2026.01.02 | ₩10,812 | ₩10,905 | ₩10,585 | ₩10,878 | +0.62% | 15.9만 |
|---|
| 2025.12.31 | ₩10,278 | ₩10,905 | ₩10,078 | ₩10,838 | +5.45% | 16.8만 |
|---|
| 2025.12.30 | ₩9,971 | ₩10,318 | ₩9,904 | ₩10,211 | +2.41% | 15.4만 |
|---|
| 2025.12.29 | ₩9,610 | ₩10,011 | ₩9,610 | ₩9,984 | +3.89% | 9.2만 |
|---|
| 2025.12.26 | ₩9,704 | ₩9,837 | ₩9,517 | ₩9,677 | -0.28% | 13.2만 |
|---|
| 2025.12.24 | ₩9,437 | ₩9,650 | ₩9,383 | ₩9,624 | +1.98% | 6.8만 |
|---|
| 2025.12.23 | ₩9,544 | ₩9,584 | ₩9,303 | ₩9,464 | -0.84% | 7.4만 |
|---|
| 2025.12.22 | ₩9,891 | ₩10,104 | ₩9,544 | ₩9,544 | -3.51% | 8.4만 |
|---|
| 2025.12.19 | ₩9,851 | ₩9,944 | ₩9,757 | ₩9,891 | +0.41% | 20.4만 |
|---|
| 2025.12.18 | ₩9,784 | ₩9,904 | ₩9,730 | ₩9,824 | +0.41% | 7.2만 |
|---|
| 2025.12.17 | ₩9,637 | ₩9,757 | ₩9,570 | ₩9,677 | +0.42% | 6.3만 |
|---|
| 2025.12.16 | ₩9,530 | ₩9,664 | ₩9,357 | ₩9,637 | +1.12% | 8.1만 |
|---|
| 2025.12.15 | ₩9,624 | ₩9,917 | ₩9,410 | ₩9,584 | -0.42% | 5.2만 |
|---|
| 2025.12.12 | ₩9,690 | ₩9,771 | ₩9,450 | ₩9,517 | -1.79% | 7.1만 |
|---|
| 2025.12.11 | ₩9,490 | ₩9,677 | ₩9,490 | ₩9,637 | +1.55% | 5.1만 |
|---|
| 2025.12.10 | ₩9,210 | ₩9,610 | ₩9,210 | ₩9,504 | +3.19% | 10.3만 |
|---|
| 2025.12.09 | ₩9,036 | ₩9,317 | ₩8,943 | ₩9,250 | +2.36% | 7만 |
|---|
| 2025.12.08 | ₩8,916 | ₩9,050 | ₩8,809 | ₩9,023 | +1.20% | 11.3만 |
|---|
| 2025.12.05 | ₩9,130 | ₩9,223 | ₩8,823 | ₩8,850 | -3.07% | 9.1만 |
|---|
| 2025.12.04 | ₩9,490 | ₩9,490 | ₩9,076 | ₩9,103 | -4.08% | 8만 |
|---|
| 2025.12.03 | ₩9,370 | ₩9,637 | ₩9,277 | ₩9,464 | +1.00% | 6만 |
|---|
| 2025.12.02 | ₩9,637 | ₩9,851 | ₩9,263 | ₩9,277 | -3.74% | 7.5만 |
|---|
| 2025.12.01 | ₩9,397 | ₩10,011 | ₩9,317 | ₩9,744 | +3.69% | 28.8만 |
|---|
| 2025.11.28 | ₩9,530 | ₩9,690 | ₩9,504 | ₩9,597 | +0.70% | 4.4만 |
|---|
| 2025.11.26 | ₩9,477 | ₩9,624 | ₩9,290 | ₩9,504 | +0.28% | 10.7만 |
|---|
| 2025.11.25 | ₩9,277 | ₩9,811 | ₩9,263 | ₩9,570 | +3.17% | 10.4만 |
|---|
| 2025.11.24 | ₩9,437 | ₩9,637 | ₩9,250 | ₩9,290 | -1.56% | 9.5만 |
|---|
| 2025.11.21 | ₩8,836 | ₩9,624 | ₩8,836 | ₩9,504 | +7.55% | 10.6만 |
|---|
| 2025.11.20 | ₩9,357 | ₩9,450 | ₩8,836 | ₩8,863 | -5.28% | 9.5만 |
|---|
| 2025.11.19 | ₩9,610 | ₩9,610 | ₩8,956 | ₩9,223 | -4.03% | 13.2만 |
|---|
| 2025.11.18 | ₩9,730 | ₩9,811 | ₩9,477 | ₩9,570 | -1.65% | 10.9만 |
|---|
| 2025.11.17 | ₩10,118 | ₩10,518 | ₩9,730 | ₩9,730 | -3.83% | 11만 |
|---|
| 2025.11.14 | ₩10,438 | ₩10,491 | ₩10,144 | ₩10,171 | -2.56% | 8.2만 |
|---|
| 2025.11.13 | ₩10,598 | ₩10,705 | ₩10,438 | ₩10,451 | -1.39% | 10.1만 |
|---|
| 2025.11.12 | ₩10,398 | ₩10,785 | ₩10,358 | ₩10,611 | +2.05% | 12.4만 |
|---|
| 2025.11.11 | ₩10,184 | ₩10,505 | ₩10,104 | ₩10,411 | +2.23% | 7.8만 |
|---|
| 2025.11.10 | ₩10,037 | ₩10,278 | ₩10,011 | ₩10,131 | +0.93% | 11.4만 |
|---|
| 2025.11.07 | ₩10,011 | ₩10,291 | ₩9,864 | ₩10,037 | +0.27% | 13.7만 |
|---|
| 2025.11.06 | ₩10,411 | ₩10,465 | ₩9,851 | ₩10,037 | -3.59% | 15.3만 |
|---|
| 2025.11.05 | ₩10,224 | ₩10,438 | ₩10,051 | ₩10,425 | +1.96% | 13.4만 |
|---|
| 2025.11.04 | ₩10,104 | ₩10,478 | ₩9,744 | ₩10,118 | +0.13% | 14.8만 |
|---|
| 2025.11.03 | ₩9,504 | ₩10,465 | ₩9,504 | ₩10,251 | +7.87% | 17.8만 |
|---|
| 2025.10.31 | ₩10,838 | ₩11,265 | ₩9,437 | ₩9,517 | -12.19% | 33.1만 |
|---|
| 2025.10.30 | ₩11,172 | ₩11,279 | ₩10,812 | ₩10,932 | -2.15% | 11.3만 |
|---|
| 2025.10.29 | ₩11,773 | ₩11,813 | ₩11,052 | ₩11,145 | -5.33% | 19.2만 |
|---|
| 2025.10.28 | ₩11,866 | ₩12,000 | ₩11,746 | ₩11,826 | -0.34% | 12.7만 |
|---|
| 2025.10.27 | ₩12,427 | ₩12,533 | ₩11,879 | ₩11,879 | -4.40% | 9.8만 |
|---|
| 2025.10.24 | ₩12,480 | ₩12,507 | ₩12,347 | ₩12,427 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩12,654 | ₩12,734 | ₩12,253 | ₩12,373 | -2.22% | 12.7만 |
|---|
| 2025.10.22 | ₩12,240 | ₩12,614 | ₩12,186 | ₩12,587 | +2.84% | 9.9만 |
|---|
| 2025.10.21 | ₩11,746 | ₩12,467 | ₩11,626 | ₩12,213 | +3.98% | 17.8만 |
|---|
| 2025.10.20 | ₩11,546 | ₩11,879 | ₩11,412 | ₩11,773 | +1.97% | 8.6만 |
|---|
| 2025.10.17 | ₩11,479 | ₩11,639 | ₩11,386 | ₩11,506 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩11,479 | ₩11,839 | ₩11,359 | ₩11,506 | +0.23% | 12.6만 |
|---|
| 2025.10.15 | ₩11,826 | ₩11,879 | ₩11,399 | ₩11,532 | -2.48% | 11.5만 |
|---|
| 2025.10.14 | ₩11,399 | ₩11,866 | ₩11,346 | ₩11,826 | +3.75% | 8.1만 |
|---|
| 2025.10.13 | ₩11,653 | ₩11,746 | ₩11,466 | ₩11,519 | -1.15% | 11.8만 |
|---|
| 2025.10.10 | ₩11,986 | ₩12,080 | ₩11,479 | ₩11,586 | -3.34% | 7.5만 |
|---|