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 | ₩15,614 | ₩15,789 | ₩15,225 | ₩15,279 | -2.15% | 7.2만 |
| 2026.10.08 | ₩14,877 | ₩15,628 | ₩14,649 | ₩15,628 | +5.05% | 12.3만 |
| 2026.10.07 | ₩14,957 | ₩15,185 | ₩14,823 | ₩14,877 | -0.54% | 7.1만 |
| 2026.10.06 | ₩15,078 | ₩15,293 | ₩14,971 | ₩15,064 | -0.09% | 7.2만 |
| 2026.10.05 | ₩14,997 | ₩15,266 | ₩14,501 | ₩15,064 | +0.45% | 8.9만 |
| 2026.10.02 | ₩15,614 | ₩15,722 | ₩15,024 | ₩15,051 | -3.61% | 8.6만 |
| 2026.10.01 | ₩15,454 | ₩15,749 | ₩15,346 | ₩15,574 | +0.78% | 9.4만 |
| 2026.09.30 | ₩15,480 | ₩15,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,440 |
| -0.26% |
| 29.3만 |
| 2026.09.29 | ₩15,225 | ₩15,762 | ₩15,225 | ₩15,547 | +2.11% | 11.1만 |
|---|
| 2026.09.28 | ₩15,293 | ₩15,534 | ₩14,783 | ₩15,199 | -0.61% | 9.9만 |
|---|
| 2026.09.25 | ₩15,480 | ₩15,910 | ₩15,091 | ₩15,293 | -1.21% | 8.7만 |
|---|
| 2026.09.24 | ₩15,923 | ₩16,084 | ₩15,413 | ₩15,521 | -2.53% | 9.7만 |
|---|
| 2026.09.23 | ₩15,695 | ₩16,071 | ₩15,467 | ₩15,802 | +0.68% | 8.7만 |
|---|
| 2026.09.22 | ₩15,038 | ₩15,936 | ₩15,038 | ₩15,762 | +4.82% | 13.6만 |
|---|
| 2026.09.21 | ₩14,890 | ₩15,802 | ₩14,890 | ₩15,212 | +2.16% | 19.9만 |
|---|
| 2026.09.18 | ₩15,091 | ₩15,279 | ₩14,810 | ₩14,890 | -1.33% | 22.2만 |
|---|
| 2026.09.17 | ₩15,682 | ₩15,682 | ₩15,011 | ₩15,091 | -3.76% | 8.8만 |
|---|
| 2026.09.16 | ₩15,789 | ₩15,990 | ₩15,467 | ₩15,588 | -1.27% | 11만 |
|---|
| 2026.09.15 | ₩15,708 | ₩16,111 | ₩15,708 | ₩15,843 | +0.85% | 15.3만 |
|---|
| 2026.09.14 | ₩15,843 | ₩16,299 | ₩15,588 | ₩16,084 | +1.52% | 17.6만 |
|---|
| 2026.09.11 | ₩16,003 | ₩16,057 | ₩15,708 | ₩15,762 | -1.51% | 12.6만 |
|---|
| 2026.09.10 | ₩16,138 | ₩16,312 | ₩15,802 | ₩15,883 | -1.58% | 8.9만 |
|---|
| 2026.09.09 | ₩16,325 | ₩16,875 | ₩15,990 | ₩16,151 | -1.07% | 10.6만 |
|---|
| 2026.09.08 | ₩16,768 | ₩17,063 | ₩15,789 | ₩16,339 | -2.56% | 19.2만 |
|---|
| 2026.09.04 | ₩16,714 | ₩17,103 | ₩16,473 | ₩16,969 | +1.52% | 8.9만 |
|---|
| 2026.09.03 | ₩16,433 | ₩16,862 | ₩16,433 | ₩16,741 | +1.88% | 7.2만 |
|---|
| 2026.09.02 | ₩16,339 | ₩16,943 | ₩16,164 | ₩16,366 | +0.16% | 11만 |
|---|
| 2026.09.01 | ₩16,366 | ₩16,795 | ₩16,285 | ₩16,406 | +0.25% | 7.9만 |
|---|
| 2026.08.31 | ₩16,567 | ₩16,728 | ₩16,393 | ₩16,500 | -0.40% | 9.1만 |
|---|
| 2026.08.28 | ₩16,339 | ₩16,943 | ₩16,339 | ₩16,607 | +1.64% | 9.1만 |
|---|
| 2026.08.27 | ₩15,682 | ₩16,567 | ₩15,682 | ₩16,379 | +4.45% | 10.9만 |
|---|
| 2026.08.26 | ₩16,097 | ₩16,325 | ₩15,695 | ₩15,695 | -2.50% | 7.3만 |
|---|
| 2026.08.25 | ₩15,990 | ₩16,366 | ₩15,883 | ₩16,138 | +0.92% | 9.1만 |
|---|
| 2026.08.24 | ₩15,722 | ₩16,138 | ₩15,695 | ₩16,071 | +2.22% | 6.8만 |
|---|
| 2026.08.21 | ₩15,668 | ₩16,057 | ₩15,507 | ₩15,802 | +0.86% | 7.1만 |
|---|
| 2026.08.20 | ₩15,722 | ₩16,084 | ₩15,547 | ₩15,655 | -0.43% | 6.6만 |
|---|
| 2026.08.19 | ₩15,212 | ₩16,084 | ₩15,212 | ₩15,775 | +3.70% | 8.7만 |
|---|
| 2026.08.18 | ₩14,971 | ₩15,346 | ₩14,810 | ₩15,172 | +1.34% | 5.6만 |
|---|
| 2026.08.17 | ₩15,105 | ₩15,279 | ₩14,957 | ₩14,957 | -0.98% | 7.2만 |
|---|
| 2026.08.14 | ₩15,816 | ₩15,816 | ₩15,266 | ₩15,266 | -3.48% | 6.4만 |
|---|
| 2026.08.13 | ₩15,467 | ₩15,910 | ₩15,427 | ₩15,816 | +2.25% | 12.7만 |
|---|
| 2026.08.12 | ₩15,869 | ₩16,030 | ₩15,199 | ₩15,467 | -2.54% | 10.3만 |
|---|
| 2026.08.11 | ₩15,534 | ₩16,003 | ₩15,038 | ₩15,869 | +2.16% | 13.2만 |
|---|
| 2026.08.10 | ₩15,574 | ₩16,030 | ₩15,373 | ₩15,588 | +0.09% | 12.4만 |
|---|
| 2026.08.07 | ₩16,044 | ₩16,097 | ₩15,561 | ₩15,749 | -1.84% | 12.9만 |
|---|
| 2026.08.06 | ₩15,749 | ₩16,138 | ₩15,454 | ₩16,084 | +2.13% | 17.1만 |
|---|
| 2026.08.05 | ₩15,749 | ₩15,990 | ₩15,105 | ₩15,601 | -0.94% | 14.1만 |
|---|
| 2026.08.04 | ₩15,118 | ₩15,963 | ₩14,622 | ₩15,735 | +4.08% | 12.1만 |
|---|
| 2026.08.03 | ₩15,762 | ₩16,540 | ₩15,225 | ₩15,239 | -3.32% | 19.3만 |
|---|
| 2026.07.31 | ₩14,085 | ₩15,762 | ₩13,334 | ₩15,427 | +9.52% | 23.4만 |
|---|
| 2026.07.30 | ₩13,763 | ₩13,857 | ₩13,012 | ₩13,066 | -5.07% | 10.9만 |
|---|
| 2026.07.29 | ₩13,790 | ₩14,018 | ₩13,415 | ₩13,763 | -0.19% | 9.4만 |
|---|
| 2026.07.28 | ₩12,757 | ₩13,897 | ₩12,757 | ₩13,830 | +8.41% | 11만 |
|---|
| 2026.07.27 | ₩12,073 | ₩12,945 | ₩12,033 | ₩12,757 | +5.67% | 9.8만 |
|---|
| 2026.07.24 | ₩11,912 | ₩12,221 | ₩11,724 | ₩11,899 | -0.11% | 9만 |
|---|
| 2026.07.23 | ₩12,046 | ₩12,368 | ₩11,697 | ₩11,872 | -1.45% | 13.6만 |
|---|
| 2026.07.22 | ₩12,274 | ₩12,475 | ₩11,952 | ₩12,060 | -1.75% | 12.5만 |
|---|
| 2026.07.21 | ₩13,374 | ₩13,388 | ₩11,925 | ₩12,234 | -8.53% | 15.7만 |
|---|
| 2026.07.20 | ₩13,844 | ₩13,951 | ₩13,321 | ₩13,374 | -3.39% | 11만 |
|---|
| 2026.07.17 | ₩14,058 | ₩14,179 | ₩13,482 | ₩13,844 | -1.53% | 7.4만 |
|---|
| 2026.07.16 | ₩13,804 | ₩15,199 | ₩13,804 | ₩14,058 | +1.85% | 17.5만 |
|---|
| 2026.07.15 | ₩13,844 | ₩14,219 | ₩13,696 | ₩13,964 | +0.87% | 14.8만 |
|---|
| 2026.07.14 | ₩13,562 | ₩14,005 | ₩13,334 | ₩13,830 | +1.98% | 15.4만 |
|---|
| 2026.07.13 | ₩13,495 | ₩14,112 | ₩13,294 | ₩13,669 | +1.29% | 29.5만 |
|---|
| 2026.07.10 | ₩13,119 | ₩13,415 | ₩12,999 | ₩13,415 | +2.25% | 7.1만 |
|---|
| 2026.07.09 | ₩12,771 | ₩13,119 | ₩12,569 | ₩12,999 | +1.79% | 9.6만 |
|---|
| 2026.07.08 | ₩12,824 | ₩12,972 | ₩12,475 | ₩12,891 | +0.52% | 10만 |
|---|
| 2026.07.07 | ₩12,771 | ₩13,186 | ₩12,247 | ₩12,958 | +1.47% | 27.8만 |
|---|
| 2026.07.06 | ₩12,422 | ₩13,347 | ₩12,368 | ₩12,918 | +4.00% | 9.3만 |
|---|
| 2026.07.02 | ₩12,288 | ₩12,878 | ₩12,288 | ₩12,677 | +3.17% | 10.3만 |
|---|
| 2026.07.01 | ₩11,402 | ₩12,569 | ₩11,402 | ₩12,328 | +8.12% | 14.4만 |
|---|
| 2026.06.30 | ₩11,174 | ₩11,375 | ₩11,080 | ₩11,282 | +0.96% | 13.8만 |
|---|
| 2026.06.29 | ₩10,530 | ₩11,711 | ₩10,276 | ₩11,295 | +7.26% | 29.1만 |
|---|
| 2026.06.26 | ₩9,712 | ₩10,665 | ₩9,712 | ₩10,477 | +7.87% | 146.7만 |
|---|
| 2026.06.25 | ₩10,718 | ₩10,852 | ₩9,672 | ₩9,712 | -9.39% | 19.9만 |
|---|
| 2026.06.24 | ₩9,726 | ₩10,718 | ₩9,323 | ₩10,691 | +9.93% | 16.5만 |
|---|
| 2026.06.23 | ₩9,538 | ₩10,074 | ₩9,041 | ₩9,860 | +3.38% | 17.2만 |
|---|
| 2026.06.22 | ₩9,028 | ₩9,645 | ₩8,907 | ₩9,538 | +5.65% | 9.7만 |
|---|
| 2026.06.18 | ₩8,854 | ₩9,108 | ₩8,693 | ₩8,988 | +1.52% | 17.9만 |
|---|
| 2026.06.17 | ₩9,229 | ₩9,390 | ₩8,800 | ₩8,947 | -3.05% | 14.7만 |
|---|
| 2026.06.16 | ₩9,041 | ₩9,229 | ₩8,907 | ₩9,229 | +2.08% | 6.1만 |
|---|
| 2026.06.15 | ₩9,363 | ₩9,457 | ₩8,800 | ₩9,015 | -3.72% | 10.9만 |
|---|
| 2026.06.12 | ₩9,108 | ₩9,497 | ₩8,974 | ₩9,377 | +2.95% | 5.9만 |
|---|
| 2026.06.11 | ₩9,028 | ₩9,229 | ₩8,827 | ₩9,108 | +0.89% | 4.5만 |
|---|
| 2026.06.10 | ₩9,216 | ₩9,484 | ₩8,907 | ₩9,028 | -2.04% | 8.2만 |
|---|
| 2026.06.09 | ₩9,028 | ₩9,430 | ₩8,880 | ₩9,176 | +1.63% | 8.3만 |
|---|
| 2026.06.08 | ₩9,283 | ₩9,551 | ₩9,162 | ₩9,162 | -1.30% | 5.9만 |
|---|
| 2026.06.05 | ₩9,457 | ₩9,565 | ₩9,363 | ₩9,390 | -0.71% | 4.5만 |
|---|
| 2026.06.04 | ₩9,377 | ₩9,994 | ₩8,961 | ₩9,497 | +1.29% | 6.9만 |
|---|
| 2026.06.03 | ₩9,444 | ₩9,444 | ₩9,001 | ₩9,269 | -1.85% | 5.4만 |
|---|
| 2026.06.02 | ₩9,658 | ₩9,712 | ₩9,310 | ₩9,444 | -2.22% | 4.4만 |
|---|
| 2026.06.01 | ₩9,323 | ₩9,685 | ₩9,176 | ₩9,685 | +3.88% | 5.3만 |
|---|
| 2026.05.29 | ₩9,336 | ₩9,497 | ₩8,988 | ₩9,457 | +1.29% | 7.1만 |
|---|
| 2026.05.28 | ₩9,269 | ₩9,471 | ₩9,082 | ₩9,350 | +0.87% | 7.1만 |
|---|
| 2026.05.27 | ₩9,015 | ₩9,350 | ₩8,974 | ₩9,296 | +3.13% | 13만 |
|---|
| 2026.05.26 | ₩8,773 | ₩9,055 | ₩8,773 | ₩8,974 | +2.29% | 7.8만 |
|---|
| 2026.05.22 | ₩9,417 | ₩9,524 | ₩8,988 | ₩9,068 | -3.70% | 5.6만 |
|---|
| 2026.05.21 | ₩9,028 | ₩9,565 | ₩8,424 | ₩9,350 | +3.57% | 12만 |
|---|
| 2026.05.20 | ₩9,028 | ₩9,122 | ₩8,733 | ₩9,068 | +0.45% | 8.2만 |
|---|
| 2026.05.19 | ₩8,813 | ₩9,176 | ₩8,679 | ₩9,055 | +2.74% | 19.5만 |
|---|
| 2026.05.18 | ₩8,746 | ₩9,095 | ₩8,639 | ₩8,921 | +1.99% | 7.6만 |
|---|
| 2026.05.15 | ₩8,532 | ₩8,894 | ₩8,465 | ₩8,854 | +3.77% | 6.7만 |
|---|
| 2026.05.14 | ₩8,397 | ₩8,786 | ₩8,210 | ₩8,639 | +2.88% | 4.8만 |
|---|
| 2026.05.13 | ₩8,451 | ₩8,572 | ₩8,196 | ₩8,438 | -0.16% | 4.7만 |
|---|
| 2026.05.12 | ₩8,880 | ₩9,068 | ₩8,344 | ₩8,545 | -3.78% | 4.4만 |
|---|
| 2026.05.11 | ₩9,189 | ₩9,189 | ₩8,773 | ₩8,840 | -3.80% | 5.4만 |
|---|
| 2026.05.08 | ₩8,827 | ₩9,216 | ₩8,679 | ₩9,216 | +4.41% | 4.1만 |
|---|
| 2026.05.07 | ₩7,754 | ₩8,867 | ₩7,754 | ₩8,760 | +12.98% | 10.1만 |
|---|
| 2026.05.06 | ₩8,330 | ₩8,371 | ₩8,076 | ₩8,169 | -1.93% | 5.1만 |
|---|
| 2026.05.05 | ₩8,344 | ₩8,397 | ₩8,049 | ₩8,330 | -0.16% | 4.4만 |
|---|
| 2026.05.04 | ₩8,505 | ₩8,786 | ₩8,223 | ₩8,344 | -1.89% | 5.2만 |
|---|
| 2026.05.01 | ₩8,438 | ₩8,639 | ₩8,237 | ₩8,505 | +0.79% | 7.1만 |
|---|
| 2026.04.30 | ₩8,397 | ₩8,639 | ₩8,116 | ₩8,438 | +0.48% | 5.5만 |
|---|
| 2026.04.29 | ₩8,330 | ₩8,518 | ₩8,183 | ₩8,465 | +1.61% | 7.3만 |
|---|
| 2026.04.28 | ₩8,102 | ₩8,397 | ₩8,049 | ₩8,357 | +3.15% | 8.8만 |
|---|
| 2026.04.27 | ₩8,129 | ₩8,357 | ₩7,834 | ₩8,062 | -0.83% | 10.9만 |
|---|
| 2026.04.24 | ₩7,941 | ₩8,250 | ₩7,552 | ₩8,129 | +2.36% | 6.1만 |
|---|
| 2026.04.23 | ₩8,344 | ₩8,344 | ₩7,888 | ₩7,995 | -4.18% | 5.6만 |
|---|
| 2026.04.22 | ₩8,411 | ₩8,652 | ₩8,304 | ₩8,357 | -0.64% | 10.1만 |
|---|
| 2026.04.21 | ₩8,196 | ₩8,666 | ₩8,076 | ₩8,438 | +2.95% | 9.8만 |
|---|
| 2026.04.20 | ₩8,116 | ₩8,424 | ₩8,049 | ₩8,183 | +0.83% | 9만 |
|---|
| 2026.04.17 | ₩8,116 | ₩8,545 | ₩8,089 | ₩8,196 | +0.99% | 10.2만 |
|---|
| 2026.04.16 | ₩7,888 | ₩8,183 | ₩7,888 | ₩8,102 | +2.72% | 9.1만 |
|---|
| 2026.04.15 | ₩7,673 | ₩8,035 | ₩7,660 | ₩7,928 | +3.32% | 8.6만 |
|---|
| 2026.04.14 | ₩7,472 | ₩7,794 | ₩7,311 | ₩7,673 | +2.69% | 11.8만 |
|---|
| 2026.04.13 | ₩6,721 | ₩7,365 | ₩6,721 | ₩7,351 | +9.38% | 13.1만 |
|---|
| 2026.04.10 | ₩6,815 | ₩6,841 | ₩6,546 | ₩6,774 | -0.59% | 9.6만 |
|---|
| 2026.04.09 | ₩7,043 | ₩7,043 | ₩6,721 | ₩6,815 | -3.24% | 7.9만 |
|---|
| 2026.04.08 | ₩7,485 | ₩7,593 | ₩7,096 | ₩7,137 | -4.66% | 8.3만 |
|---|
| 2026.04.07 | ₩7,445 | ₩7,539 | ₩7,204 | ₩7,297 | -1.98% | 11.2만 |
|---|
| 2026.04.06 | ₩7,297 | ₩7,606 | ₩7,204 | ₩7,526 | +3.13% | 7.5만 |
|---|
| 2026.04.02 | ₩7,190 | ₩7,445 | ₩7,083 | ₩7,351 | +2.24% | 9.2만 |
|---|
| 2026.04.01 | ₩7,552 | ₩7,552 | ₩7,230 | ₩7,230 | -4.26% | 8.6만 |
|---|
| 2026.03.31 | ₩7,727 | ₩7,807 | ₩7,526 | ₩7,593 | -1.74% | 8.6만 |
|---|
| 2026.03.30 | ₩7,646 | ₩7,700 | ₩7,512 | ₩7,606 | -0.53% | 8.6만 |
|---|
| 2026.03.27 | ₩7,727 | ₩7,807 | ₩7,579 | ₩7,579 | -1.91% | 11.5만 |
|---|
| 2026.03.26 | ₩7,673 | ₩7,982 | ₩7,673 | ₩7,834 | +2.10% | 8.7만 |
|---|
| 2026.03.25 | ₩7,794 | ₩7,888 | ₩7,499 | ₩7,767 | -0.34% | 10.2만 |
|---|
| 2026.03.24 | ₩7,941 | ₩7,941 | ₩7,552 | ₩7,713 | -2.87% | 13.4만 |
|---|
| 2026.03.23 | ₩8,049 | ₩8,223 | ₩7,941 | ₩8,022 | -0.33% | 13만 |
|---|
| 2026.03.20 | ₩8,008 | ₩8,022 | ₩7,700 | ₩7,995 | -0.17% | 21.7만 |
|---|
| 2026.03.19 | ₩8,116 | ₩8,317 | ₩7,888 | ₩8,076 | -0.50% | 21.1만 |
|---|
| 2026.03.18 | ₩8,210 | ₩8,371 | ₩8,008 | ₩8,237 | +0.33% | 10.6만 |
|---|
| 2026.03.17 | ₩8,384 | ₩8,612 | ₩8,263 | ₩8,277 | -1.28% | 10.4만 |
|---|
| 2026.03.16 | ₩8,008 | ₩8,384 | ₩7,955 | ₩8,384 | +4.69% | 24.7만 |
|---|
| 2026.03.13 | ₩8,384 | ₩8,545 | ₩7,780 | ₩8,008 | -4.48% | 20.1만 |
|---|
| 2026.03.12 | ₩8,304 | ₩8,639 | ₩8,250 | ₩8,357 | +0.65% | 13.9만 |
|---|
| 2026.03.11 | ₩8,491 | ₩8,585 | ₩8,277 | ₩8,424 | -0.79% | 11.7만 |
|---|
| 2026.03.10 | ₩8,263 | ₩8,746 | ₩8,102 | ₩8,505 | +2.92% | 13.8만 |
|---|
| 2026.03.09 | ₩8,599 | ₩8,612 | ₩8,156 | ₩8,451 | -1.72% | 10.7만 |
|---|
| 2026.03.06 | ₩8,304 | ₩8,693 | ₩8,183 | ₩8,666 | +4.36% | 9.2만 |
|---|
| 2026.03.05 | ₩8,317 | ₩8,532 | ₩8,049 | ₩8,491 | +2.10% | 18만 |
|---|
| 2026.03.04 | ₩8,317 | ₩9,001 | ₩8,156 | ₩8,357 | +0.48% | 23.4만 |
|---|
| 2026.03.03 | ₩7,861 | ₩8,384 | ₩7,526 | ₩8,304 | +5.63% | 12.5만 |
|---|
| 2026.03.02 | ₩7,821 | ₩8,183 | ₩7,807 | ₩8,049 | +2.92% | 10만 |
|---|
| 2026.02.27 | ₩8,022 | ₩8,062 | ₩7,794 | ₩8,022 | 0.00% | 14만 |
|---|
| 2026.02.26 | ₩7,458 | ₩8,196 | ₩7,458 | ₩8,156 | +9.35% | 20.1만 |
|---|
| 2026.02.25 | ₩7,391 | ₩7,526 | ₩7,297 | ₩7,458 | +0.91% | 12.8만 |
|---|
| 2026.02.24 | ₩7,378 | ₩7,619 | ₩6,882 | ₩7,405 | +0.36% | 17.1만 |
|---|
| 2026.02.23 | ₩8,250 | ₩8,397 | ₩7,405 | ₩7,418 | -10.08% | 19.9만 |
|---|
| 2026.02.20 | ₩7,888 | ₩8,384 | ₩7,767 | ₩8,237 | +4.42% | 31.7만 |
|---|
| 2026.02.19 | ₩7,646 | ₩7,941 | ₩7,566 | ₩7,888 | +3.16% | 15.7만 |
|---|
| 2026.02.18 | ₩7,512 | ₩7,794 | ₩7,391 | ₩7,740 | +3.04% | 27.4만 |
|---|
| 2026.02.17 | ₩7,526 | ₩7,646 | ₩7,123 | ₩7,526 | 0.00% | 48.7만 |
|---|
| 2026.02.13 | ₩6,640 | ₩7,780 | ₩6,587 | ₩7,526 | +13.33% | 60만 |
|---|
| 2026.02.12 | ₩8,800 | ₩8,947 | ₩8,317 | ₩8,330 | -5.34% | 23.9만 |
|---|
| 2026.02.11 | ₩9,417 | ₩9,417 | ₩8,344 | ₩8,800 | -6.55% | 15.2만 |
|---|
| 2026.02.10 | ₩9,497 | ₩9,927 | ₩9,243 | ₩9,350 | -1.55% | 16.4만 |
|---|
| 2026.02.09 | ₩9,712 | ₩9,766 | ₩9,296 | ₩9,457 | -2.62% | 14.2만 |
|---|
| 2026.02.06 | ₩9,793 | ₩9,954 | ₩9,404 | ₩9,752 | -0.41% | 9.9만 |
|---|
| 2026.02.05 | ₩9,538 | ₩9,873 | ₩9,484 | ₩9,766 | +2.39% | 9.9만 |
|---|
| 2026.02.04 | ₩9,658 | ₩9,793 | ₩9,283 | ₩9,685 | +0.28% | 23.6만 |
|---|
| 2026.02.03 | ₩10,852 | ₩10,852 | ₩9,256 | ₩9,591 | -11.62% | 12.8만 |
|---|
| 2026.02.02 | ₩10,919 | ₩11,282 | ₩10,893 | ₩10,906 | -0.12% | 4.6만 |
|---|
| 2026.01.30 | ₩10,705 | ₩10,893 | ₩10,678 | ₩10,879 | +1.63% | 7.1만 |
|---|
| 2026.01.29 | ₩10,544 | ₩10,812 | ₩10,369 | ₩10,651 | +1.02% | 7.2만 |
|---|
| 2026.01.28 | ₩10,624 | ₩10,745 | ₩10,436 | ₩10,517 | -1.01% | 8.9만 |
|---|
| 2026.01.27 | ₩10,785 | ₩10,799 | ₩10,477 | ₩10,571 | -1.99% | 9.4만 |
|---|
| 2026.01.26 | ₩10,732 | ₩10,866 | ₩10,691 | ₩10,839 | +1.00% | 5.5만 |
|---|
| 2026.01.23 | ₩10,799 | ₩10,839 | ₩10,557 | ₩10,732 | -0.62% | 6.2만 |
|---|
| 2026.01.22 | ₩10,879 | ₩11,161 | ₩10,745 | ₩10,799 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,638 | ₩10,946 | ₩10,638 | ₩10,826 | +1.77% | 4.9만 |
|---|
| 2026.01.20 | ₩10,785 | ₩10,852 | ₩10,624 | ₩10,624 | -1.49% | 11.2만 |
|---|
| 2026.01.16 | ₩11,174 | ₩11,295 | ₩10,933 | ₩10,933 | -2.16% | 6만 |
|---|
| 2026.01.15 | ₩11,174 | ₩11,523 | ₩10,986 | ₩11,174 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩11,013 | ₩11,335 | ₩11,013 | ₩11,147 | +1.22% | 7.1만 |
|---|
| 2026.01.13 | ₩10,986 | ₩11,027 | ₩10,906 | ₩10,973 | -0.12% | 6만 |
|---|
| 2026.01.12 | ₩11,000 | ₩11,322 | ₩10,852 | ₩11,000 | 0.00% | 5만 |
|---|
| 2026.01.09 | ₩11,147 | ₩11,241 | ₩10,933 | ₩10,973 | -1.56% | 4만 |
|---|
| 2026.01.08 | ₩10,946 | ₩11,295 | ₩10,839 | ₩11,161 | +1.96% | 10.3만 |
|---|
| 2026.01.07 | ₩10,893 | ₩10,960 | ₩10,718 | ₩10,946 | +0.49% | 9.6만 |
|---|
| 2026.01.06 | ₩10,839 | ₩11,027 | ₩10,745 | ₩10,933 | +0.87% | 8.3만 |
|---|
| 2026.01.05 | ₩10,893 | ₩11,201 | ₩10,544 | ₩10,933 | +0.37% | 12.9만 |
|---|
| 2026.01.02 | ₩10,866 | ₩10,960 | ₩10,638 | ₩10,933 | +0.62% | 15.9만 |
|---|
| 2025.12.31 | ₩10,329 | ₩10,960 | ₩10,128 | ₩10,893 | +5.45% | 16.8만 |
|---|
| 2025.12.30 | ₩10,021 | ₩10,369 | ₩9,954 | ₩10,262 | +2.41% | 15.4만 |
|---|
| 2025.12.29 | ₩9,658 | ₩10,061 | ₩9,658 | ₩10,034 | +3.89% | 9.2만 |
|---|
| 2025.12.26 | ₩9,752 | ₩9,886 | ₩9,565 | ₩9,726 | -0.28% | 13.2만 |
|---|
| 2025.12.24 | ₩9,484 | ₩9,699 | ₩9,430 | ₩9,672 | +1.98% | 6.8만 |
|---|
| 2025.12.23 | ₩9,591 | ₩9,632 | ₩9,350 | ₩9,511 | -0.84% | 7.4만 |
|---|
| 2025.12.22 | ₩9,940 | ₩10,155 | ₩9,591 | ₩9,591 | -3.51% | 8.4만 |
|---|
| 2025.12.19 | ₩9,900 | ₩9,994 | ₩9,806 | ₩9,940 | +0.41% | 20.4만 |
|---|
| 2025.12.18 | ₩9,833 | ₩9,954 | ₩9,779 | ₩9,873 | +0.41% | 7.2만 |
|---|
| 2025.12.17 | ₩9,685 | ₩9,806 | ₩9,618 | ₩9,726 | +0.42% | 6.3만 |
|---|
| 2025.12.16 | ₩9,578 | ₩9,712 | ₩9,404 | ₩9,685 | +1.12% | 8.1만 |
|---|
| 2025.12.15 | ₩9,672 | ₩9,967 | ₩9,457 | ₩9,632 | -0.42% | 5.2만 |
|---|
| 2025.12.12 | ₩9,739 | ₩9,819 | ₩9,497 | ₩9,565 | -1.79% | 7.1만 |
|---|
| 2025.12.11 | ₩9,538 | ₩9,726 | ₩9,538 | ₩9,685 | +1.55% | 5.1만 |
|---|
| 2025.12.10 | ₩9,256 | ₩9,658 | ₩9,256 | ₩9,551 | +3.19% | 10.3만 |
|---|
| 2025.12.09 | ₩9,082 | ₩9,363 | ₩8,988 | ₩9,296 | +2.36% | 7만 |
|---|
| 2025.12.08 | ₩8,961 | ₩9,095 | ₩8,854 | ₩9,068 | +1.20% | 11.3만 |
|---|
| 2025.12.05 | ₩9,176 | ₩9,269 | ₩8,867 | ₩8,894 | -3.07% | 9.1만 |
|---|
| 2025.12.04 | ₩9,538 | ₩9,538 | ₩9,122 | ₩9,149 | -4.08% | 8만 |
|---|
| 2025.12.03 | ₩9,417 | ₩9,685 | ₩9,323 | ₩9,511 | +1.00% | 6만 |
|---|
| 2025.12.02 | ₩9,685 | ₩9,900 | ₩9,310 | ₩9,323 | -3.74% | 7.5만 |
|---|
| 2025.12.01 | ₩9,444 | ₩10,061 | ₩9,363 | ₩9,793 | +3.69% | 28.8만 |
|---|
| 2025.11.28 | ₩9,578 | ₩9,739 | ₩9,551 | ₩9,645 | +0.70% | 4.4만 |
|---|
| 2025.11.26 | ₩9,524 | ₩9,672 | ₩9,336 | ₩9,551 | +0.28% | 10.7만 |
|---|
| 2025.11.25 | ₩9,323 | ₩9,860 | ₩9,310 | ₩9,618 | +3.17% | 10.4만 |
|---|
| 2025.11.24 | ₩9,484 | ₩9,685 | ₩9,296 | ₩9,336 | -1.56% | 9.5만 |
|---|
| 2025.11.21 | ₩8,880 | ₩9,672 | ₩8,880 | ₩9,551 | +7.55% | 10.6만 |
|---|
| 2025.11.20 | ₩9,404 | ₩9,497 | ₩8,880 | ₩8,907 | -5.28% | 9.5만 |
|---|
| 2025.11.19 | ₩9,658 | ₩9,658 | ₩9,001 | ₩9,269 | -4.03% | 13.2만 |
|---|
| 2025.11.18 | ₩9,779 | ₩9,860 | ₩9,524 | ₩9,618 | -1.65% | 10.9만 |
|---|
| 2025.11.17 | ₩10,168 | ₩10,571 | ₩9,779 | ₩9,779 | -3.83% | 11만 |
|---|
| 2025.11.14 | ₩10,490 | ₩10,544 | ₩10,195 | ₩10,222 | -2.56% | 8.2만 |
|---|
| 2025.11.13 | ₩10,651 | ₩10,758 | ₩10,490 | ₩10,504 | -1.39% | 10.1만 |
|---|
| 2025.11.12 | ₩10,450 | ₩10,839 | ₩10,410 | ₩10,665 | +2.05% | 12.4만 |
|---|
| 2025.11.11 | ₩10,235 | ₩10,557 | ₩10,155 | ₩10,463 | +2.23% | 7.8만 |
|---|
| 2025.11.10 | ₩10,088 | ₩10,329 | ₩10,061 | ₩10,182 | +0.93% | 11.4만 |
|---|
| 2025.11.07 | ₩10,061 | ₩10,343 | ₩9,913 | ₩10,088 | +0.27% | 13.7만 |
|---|
| 2025.11.06 | ₩10,463 | ₩10,517 | ₩9,900 | ₩10,088 | -3.59% | 15.3만 |
|---|
| 2025.11.05 | ₩10,276 | ₩10,490 | ₩10,101 | ₩10,477 | +1.96% | 13.4만 |
|---|
| 2025.11.04 | ₩10,155 | ₩10,530 | ₩9,793 | ₩10,168 | +0.13% | 14.8만 |
|---|
| 2025.11.03 | ₩9,551 | ₩10,517 | ₩9,551 | ₩10,302 | +7.87% | 17.8만 |
|---|
| 2025.10.31 | ₩10,893 | ₩11,322 | ₩9,484 | ₩9,565 | -12.19% | 33.1만 |
|---|
| 2025.10.30 | ₩11,228 | ₩11,335 | ₩10,866 | ₩10,986 | -2.15% | 11.3만 |
|---|
| 2025.10.29 | ₩11,832 | ₩11,872 | ₩11,107 | ₩11,201 | -5.33% | 19.2만 |
|---|
| 2025.10.28 | ₩11,925 | ₩12,060 | ₩11,805 | ₩11,885 | -0.34% | 12.7만 |
|---|
| 2025.10.27 | ₩12,489 | ₩12,596 | ₩11,939 | ₩11,939 | -4.40% | 9.8만 |
|---|
| 2025.10.24 | ₩12,543 | ₩12,569 | ₩12,408 | ₩12,489 | -0.43% | 4.5만 |
|---|
| 2025.10.23 | ₩12,717 | ₩12,797 | ₩12,315 | ₩12,435 | -2.22% | 12.7만 |
|---|
| 2025.10.22 | ₩12,301 | ₩12,677 | ₩12,247 | ₩12,650 | +2.84% | 9.9만 |
|---|
| 2025.10.21 | ₩11,805 | ₩12,529 | ₩11,684 | ₩12,274 | +3.98% | 17.8만 |
|---|
| 2025.10.20 | ₩11,604 | ₩11,939 | ₩11,469 | ₩11,832 | +1.97% | 8.6만 |
|---|
| 2025.10.17 | ₩11,536 | ₩11,697 | ₩11,443 | ₩11,563 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩11,536 | ₩11,899 | ₩11,416 | ₩11,563 | +0.23% | 12.6만 |
|---|
| 2025.10.15 | ₩11,885 | ₩11,939 | ₩11,456 | ₩11,590 | -2.48% | 11.5만 |
|---|
| 2025.10.14 | ₩11,456 | ₩11,925 | ₩11,402 | ₩11,885 | +3.75% | 8.1만 |
|---|
| 2025.10.13 | ₩11,711 | ₩11,805 | ₩11,523 | ₩11,577 | -1.15% | 11.8만 |
|---|
| 2025.10.10 | ₩12,046 | ₩12,140 | ₩11,536 | ₩11,644 | -3.34% | 7.5만 |
|---|