시장 데이터를 불러오는 중
전체 종목
퍼스트 인더스트리얼 과거 주가
First Industrial Realty Trust, Inc. Common Stock · FR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Industrial Realty Trust, Inc. Common Stock · FR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,782 | ₩80,010 | ₩79,004 | ₩79,702 | -0.10% | 82.9만 |
| 2026.10.08 | ₩77,998 | ₩79,581 | ₩77,542 | ₩79,527 | +1.96% | 176.3만 |
| 2026.10.07 | ₩79,179 | ₩79,272 | ₩77,891 | ₩78,025 | -1.46% | 97만 |
| 2026.10.06 | ₩78,132 | ₩80,211 | ₩78,132 | ₩79,474 | +1.72% | 136.6만 |
| 2026.10.05 | ₩79,970 | ₩80,842 | ₩79,339 | ₩79,420 | -0.69% | 161.5만 |
| 2026.10.02 | ₩78,106 | ₩80,265 | ₩78,106 | ₩79,742 | +2.09% | 114.4만 |
| 2026.10.01 | ₩79,393 | ₩79,782 | ₩78,401 | ₩78,951 | -0.56% | 122.2만 |
| 2026.09.30 | ₩80,399 | ₩81,633 | ₩79,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,849 |
| -0.68% |
| 130만 |
| 2026.09.29 | ₩81,753 | ₩82,451 | ₩81,445 | ₩82,008 | +0.31% | 139.8만 |
|---|
| 2026.09.28 | ₩81,941 | ₩82,612 | ₩81,539 | ₩82,156 | +0.26% | 106.4만 |
|---|
| 2026.09.25 | ₩81,941 | ₩82,424 | ₩81,780 | ₩82,035 | +0.11% | 72.4만 |
|---|
| 2026.09.24 | ₩80,989 | ₩82,732 | ₩80,989 | ₩82,290 | +1.61% | 154만 |
|---|
| 2026.09.23 | ₩82,397 | ₩83,108 | ₩81,753 | ₩81,901 | -0.60% | 120.2만 |
|---|
| 2026.09.22 | ₩83,497 | ₩83,537 | ₩82,692 | ₩83,001 | -0.59% | 82.7만 |
|---|
| 2026.09.21 | ₩82,384 | ₩83,551 | ₩82,384 | ₩83,148 | +0.93% | 94.7만 |
|---|
| 2026.09.18 | ₩83,497 | ₩83,497 | ₩82,317 | ₩82,880 | -0.74% | 319.2만 |
|---|
| 2026.09.17 | ₩82,397 | ₩83,846 | ₩82,397 | ₩83,658 | +1.53% | 106.2만 |
|---|
| 2026.09.16 | ₩82,062 | ₩83,457 | ₩81,995 | ₩82,357 | +0.36% | 120만 |
|---|
| 2026.09.15 | ₩82,022 | ₩82,397 | ₩81,432 | ₩82,303 | +0.34% | 94.3만 |
|---|
| 2026.09.14 | ₩82,209 | ₩82,813 | ₩81,606 | ₩82,303 | +0.11% | 77.3만 |
|---|
| 2026.09.11 | ₩82,746 | ₩82,746 | ₩81,257 | ₩82,317 | -0.52% | 58.8만 |
|---|
| 2026.09.10 | ₩81,740 | ₩82,183 | ₩81,365 | ₩81,512 | -0.28% | 52.3만 |
|---|
| 2026.09.09 | ₩82,625 | ₩82,773 | ₩81,338 | ₩81,767 | -1.04% | 57만 |
|---|
| 2026.09.08 | ₩83,390 | ₩83,390 | ₩82,531 | ₩82,786 | -0.72% | 73.4만 |
|---|
| 2026.09.04 | ₩81,579 | ₩83,323 | ₩81,539 | ₩82,947 | +1.68% | 105.6만 |
|---|
| 2026.09.03 | ₩82,478 | ₩83,175 | ₩82,384 | ₩82,759 | +0.34% | 105만 |
|---|
| 2026.09.02 | ₩84,060 | ₩84,060 | ₩82,411 | ₩82,679 | -1.64% | 91만 |
|---|
| 2026.09.01 | ₩82,934 | ₩84,074 | ₩82,786 | ₩83,725 | +0.95% | 85.2만 |
|---|
| 2026.08.31 | ₩83,095 | ₩83,121 | ₩82,303 | ₩82,987 | -0.13% | 68.5만 |
|---|
| 2026.08.28 | ₩84,248 | ₩84,664 | ₩83,014 | ₩83,068 | -1.40% | 38.6만 |
|---|
| 2026.08.27 | ₩83,644 | ₩84,127 | ₩83,403 | ₩83,671 | +0.03% | 64.8만 |
|---|
| 2026.08.26 | ₩85,804 | ₩85,804 | ₩84,288 | ₩84,302 | -1.75% | 56.5만 |
|---|
| 2026.08.25 | ₩85,374 | ₩85,750 | ₩84,275 | ₩85,146 | -0.27% | 115.9만 |
|---|
| 2026.08.24 | ₩84,758 | ₩85,455 | ₩84,436 | ₩85,066 | +0.36% | 59.2만 |
|---|
| 2026.08.21 | ₩84,275 | ₩84,530 | ₩83,765 | ₩84,395 | +0.14% | 64만 |
|---|
| 2026.08.20 | ₩83,135 | ₩84,583 | ₩83,068 | ₩83,980 | +1.02% | 73.8만 |
|---|
| 2026.08.19 | ₩83,819 | ₩84,355 | ₩83,591 | ₩84,167 | +0.42% | 103.4만 |
|---|
| 2026.08.18 | ₩83,551 | ₩84,731 | ₩83,551 | ₩83,644 | +0.11% | 86.6만 |
|---|
| 2026.08.17 | ₩83,926 | ₩84,422 | ₩83,336 | ₩84,355 | +0.51% | 63.1만 |
|---|
| 2026.08.14 | ₩84,717 | ₩85,710 | ₩84,275 | ₩84,315 | -0.47% | 55.3만 |
|---|
| 2026.08.13 | ₩84,114 | ₩85,911 | ₩84,114 | ₩84,932 | +0.97% | 54.4만 |
|---|
| 2026.08.12 | ₩84,074 | ₩85,106 | ₩84,074 | ₩84,945 | +1.04% | 46.1만 |
|---|
| 2026.08.11 | ₩84,248 | ₩85,012 | ₩84,007 | ₩84,462 | +0.25% | 69만 |
|---|
| 2026.08.10 | ₩84,892 | ₩84,986 | ₩83,738 | ₩84,530 | -0.43% | 62.8만 |
|---|
| 2026.08.07 | ₩84,610 | ₩85,616 | ₩84,556 | ₩85,334 | +0.86% | 58.1만 |
|---|
| 2026.08.06 | ₩86,742 | ₩86,984 | ₩84,610 | ₩85,012 | -1.99% | 76.4만 |
|---|
| 2026.08.05 | ₩86,434 | ₩86,434 | ₩85,535 | ₩86,058 | -0.43% | 104.7만 |
|---|
| 2026.08.04 | ₩87,560 | ₩88,311 | ₩86,005 | ₩86,032 | -1.75% | 161.1만 |
|---|
| 2026.08.03 | ₩89,599 | ₩91,141 | ₩87,560 | ₩87,869 | -1.93% | 83.5만 |
|---|
| 2026.07.31 | ₩90,202 | ₩90,202 | ₩87,359 | ₩88,298 | -2.11% | 122.7만 |
|---|
| 2026.07.30 | ₩88,459 | ₩88,834 | ₩86,809 | ₩88,486 | +0.03% | 96.2만 |
|---|
| 2026.07.29 | ₩88,647 | ₩88,767 | ₩86,581 | ₩87,614 | -1.16% | 132.3만 |
|---|
| 2026.07.28 | ₩89,787 | ₩90,041 | ₩88,741 | ₩88,754 | -1.15% | 114.5만 |
|---|
| 2026.07.27 | ₩89,988 | ₩89,988 | ₩89,009 | ₩89,130 | -0.95% | 148.1만 |
|---|
| 2026.07.24 | ₩89,237 | ₩90,216 | ₩89,156 | ₩89,840 | +0.68% | 131.2만 |
|---|
| 2026.07.23 | ₩89,277 | ₩90,457 | ₩88,580 | ₩88,955 | -0.36% | 153.4만 |
|---|
| 2026.07.22 | ₩92,603 | ₩92,871 | ₩90,672 | ₩90,806 | -1.94% | 115.7만 |
|---|
| 2026.07.21 | ₩91,704 | ₩92,522 | ₩89,907 | ₩91,812 | +0.12% | 93만 |
|---|
| 2026.07.20 | ₩92,496 | ₩92,925 | ₩91,128 | ₩91,463 | -1.12% | 97.7만 |
|---|
| 2026.07.17 | ₩92,388 | ₩93,716 | ₩91,959 | ₩92,348 | -0.04% | 139.1만 |
|---|
| 2026.07.16 | ₩88,741 | ₩92,496 | ₩88,083 | ₩92,107 | +3.79% | 122.9만 |
|---|
| 2026.07.15 | ₩87,078 | ₩88,741 | ₩86,850 | ₩88,365 | +1.48% | 192.3만 |
|---|
| 2026.07.14 | ₩86,984 | ₩87,668 | ₩86,461 | ₩86,836 | -0.17% | 134.4만 |
|---|
| 2026.07.13 | ₩87,279 | ₩88,164 | ₩86,353 | ₩87,306 | +0.03% | 113.7만 |
|---|
| 2026.07.10 | ₩86,313 | ₩87,547 | ₩86,085 | ₩87,185 | +1.01% | 117.5만 |
|---|
| 2026.07.09 | ₩86,903 | ₩87,882 | ₩86,528 | ₩87,024 | +0.14% | 103.3만 |
|---|
| 2026.07.08 | ₩86,353 | ₩87,735 | ₩85,710 | ₩86,689 | +0.39% | 255.5만 |
|---|
| 2026.07.07 | ₩84,878 | ₩86,501 | ₩84,288 | ₩86,407 | +1.80% | 125.1만 |
|---|
| 2026.07.06 | ₩83,779 | ₩84,623 | ₩83,255 | ₩84,543 | +0.91% | 130.4만 |
|---|
| 2026.07.02 | ₩83,296 | ₩83,913 | ₩83,028 | ₩83,685 | +0.47% | 258만 |
|---|
| 2026.07.01 | ₩82,102 | ₩83,121 | ₩81,753 | ₩82,625 | +0.64% | 124.2만 |
|---|
| 2026.06.30 | ₩83,577 | ₩83,859 | ₩82,142 | ₩82,223 | -1.62% | 133.7만 |
|---|
| 2026.06.29 | ₩84,731 | ₩85,187 | ₩83,846 | ₩84,986 | +0.30% | 92.6만 |
|---|
| 2026.06.26 | ₩85,146 | ₩85,602 | ₩84,717 | ₩85,267 | +0.14% | 133.1만 |
|---|
| 2026.06.25 | ₩85,415 | ₩86,045 | ₩83,564 | ₩84,677 | -0.86% | 165.5만 |
|---|
| 2026.06.24 | ₩84,664 | ₩85,911 | ₩83,685 | ₩85,039 | +0.44% | 116.1만 |
|---|
| 2026.06.23 | ₩84,060 | ₩85,616 | ₩84,060 | ₩85,334 | +1.52% | 81.9만 |
|---|
| 2026.06.22 | ₩82,786 | ₩85,240 | ₩82,665 | ₩84,650 | +2.25% | 94.6만 |
|---|
| 2026.06.18 | ₩82,813 | ₩83,081 | ₩81,807 | ₩82,880 | +0.08% | 162.9만 |
|---|
| 2026.06.17 | ₩83,255 | ₩84,342 | ₩81,016 | ₩81,405 | -2.22% | 95.3만 |
|---|
| 2026.06.16 | ₩85,589 | ₩86,045 | ₩83,846 | ₩84,234 | -1.58% | 106.7만 |
|---|
| 2026.06.15 | ₩85,334 | ₩85,763 | ₩84,798 | ₩84,986 | -0.41% | 212.8만 |
|---|
| 2026.06.12 | ₩84,436 | ₩85,804 | ₩84,355 | ₩85,254 | +0.97% | 100.8만 |
|---|
| 2026.06.11 | ₩84,033 | ₩84,744 | ₩83,551 | ₩84,208 | +0.21% | 68.8만 |
|---|
| 2026.06.10 | ₩84,758 | ₩85,213 | ₩83,644 | ₩83,698 | -1.25% | 73만 |
|---|
| 2026.06.09 | ₩82,451 | ₩84,959 | ₩82,451 | ₩84,382 | +2.34% | 93.4만 |
|---|
| 2026.06.08 | ₩82,518 | ₩82,893 | ₩81,137 | ₩81,660 | -1.04% | 69.3만 |
|---|
| 2026.06.05 | ₩82,129 | ₩83,591 | ₩82,129 | ₩82,585 | +0.56% | 98.6만 |
|---|
| 2026.06.04 | ₩81,861 | ₩82,746 | ₩81,458 | ₩82,719 | +1.05% | 174.1만 |
|---|
| 2026.06.03 | ₩80,305 | ₩81,391 | ₩80,305 | ₩81,002 | +0.87% | 90.3만 |
|---|
| 2026.06.02 | ₩80,184 | ₩80,667 | ₩79,272 | ₩80,533 | +0.43% | 73만 |
|---|
| 2026.06.01 | ₩82,357 | ₩82,357 | ₩79,997 | ₩80,050 | -2.80% | 89.9만 |
|---|
| 2026.05.29 | ₩84,181 | ₩84,181 | ₩82,464 | ₩82,974 | -1.43% | 149.2만 |
|---|
| 2026.05.28 | ₩84,181 | ₩84,758 | ₩83,725 | ₩83,899 | -0.33% | 100만 |
|---|
| 2026.05.27 | ₩86,260 | ₩86,675 | ₩84,556 | ₩84,570 | -1.96% | 120.3만 |
|---|
| 2026.05.26 | ₩85,321 | ₩85,911 | ₩84,986 | ₩85,884 | +0.66% | 107.6만 |
|---|
| 2026.05.22 | ₩84,382 | ₩84,999 | ₩83,604 | ₩84,865 | +0.57% | 97만 |
|---|
| 2026.05.21 | ₩83,953 | ₩84,650 | ₩82,464 | ₩83,738 | -0.26% | 68.2만 |
|---|
| 2026.05.20 | ₩82,960 | ₩83,631 | ₩82,290 | ₩83,510 | +0.66% | 74.9만 |
|---|
| 2026.05.19 | ₩82,504 | ₩82,893 | ₩81,847 | ₩82,665 | +0.20% | 92만 |
|---|
| 2026.05.18 | ₩82,035 | ₩83,041 | ₩82,022 | ₩82,504 | +0.57% | 58.1만 |
|---|
| 2026.05.15 | ₩81,874 | ₩81,874 | ₩80,801 | ₩81,579 | -0.36% | 80.4만 |
|---|
| 2026.05.14 | ₩83,242 | ₩83,685 | ₩82,250 | ₩82,250 | -1.19% | 65.8만 |
|---|
| 2026.05.13 | ₩83,443 | ₩83,819 | ₩82,786 | ₩82,960 | -0.58% | 74.6만 |
|---|
| 2026.05.12 | ₩84,986 | ₩85,012 | ₩82,840 | ₩83,671 | -1.55% | 73.5만 |
|---|
| 2026.05.11 | ₩84,007 | ₩84,489 | ₩83,269 | ₩83,658 | -0.42% | 58만 |
|---|
| 2026.05.08 | ₩84,154 | ₩84,436 | ₩83,671 | ₩84,154 | 0.00% | 71.4만 |
|---|
| 2026.05.07 | ₩83,953 | ₩84,382 | ₩83,363 | ₩83,711 | -0.29% | 88.6만 |
|---|
| 2026.05.06 | ₩83,886 | ₩84,302 | ₩83,068 | ₩83,846 | -0.05% | 96.3만 |
|---|
| 2026.05.05 | ₩82,183 | ₩82,974 | ₩81,673 | ₩82,786 | +0.73% | 75.9만 |
|---|
| 2026.05.04 | ₩82,732 | ₩83,081 | ₩81,512 | ₩81,888 | -1.02% | 96.1만 |
|---|
| 2026.05.01 | ₩83,001 | ₩83,497 | ₩82,276 | ₩83,336 | +0.40% | 159.7만 |
|---|
| 2026.04.30 | ₩82,263 | ₩83,564 | ₩82,263 | ₩83,162 | +1.09% | 124.3만 |
|---|
| 2026.04.29 | ₩83,229 | ₩84,530 | ₩82,008 | ₩82,317 | -1.10% | 98만 |
|---|
| 2026.04.28 | ₩82,504 | ₩83,993 | ₩82,504 | ₩83,792 | +1.56% | 95.1만 |
|---|
| 2026.04.27 | ₩83,135 | ₩83,846 | ₩82,960 | ₩83,242 | +0.13% | 89.2만 |
|---|
| 2026.04.24 | ₩84,047 | ₩84,221 | ₩82,196 | ₩82,303 | -2.07% | 118.4만 |
|---|
| 2026.04.23 | ₩86,662 | ₩86,662 | ₩83,886 | ₩84,288 | -2.74% | 112만 |
|---|
| 2026.04.22 | ₩85,254 | ₩85,401 | ₩83,993 | ₩84,959 | -0.35% | 125.5만 |
|---|
| 2026.04.21 | ₩86,407 | ₩86,716 | ₩84,369 | ₩84,771 | -1.89% | 85.1만 |
|---|
| 2026.04.20 | ₩84,905 | ₩86,461 | ₩84,288 | ₩86,367 | +1.72% | 75.4만 |
|---|
| 2026.04.17 | ₩83,980 | ₩85,857 | ₩83,805 | ₩85,495 | +1.80% | 74.3만 |
|---|
| 2026.04.16 | ₩82,330 | ₩83,899 | ₩82,330 | ₩83,685 | +1.65% | 102.1만 |
|---|
| 2026.04.15 | ₩81,566 | ₩82,250 | ₩81,391 | ₩82,250 | +0.84% | 54.7만 |
|---|
| 2026.04.14 | ₩80,748 | ₩82,344 | ₩80,265 | ₩81,941 | +1.48% | 87.9만 |
|---|
| 2026.04.13 | ₩81,217 | ₩81,351 | ₩80,104 | ₩81,043 | -0.21% | 73.1만 |
|---|
| 2026.04.10 | ₩81,123 | ₩81,633 | ₩80,493 | ₩81,378 | +0.31% | 59만 |
|---|
| 2026.04.09 | ₩80,694 | ₩81,794 | ₩80,171 | ₩81,096 | +0.50% | 53.7만 |
|---|
| 2026.04.08 | ₩80,922 | ₩81,351 | ₩80,546 | ₩80,761 | -0.20% | 119.8만 |
|---|
| 2026.04.07 | ₩77,529 | ₩79,339 | ₩77,529 | ₩79,205 | +2.16% | 57.1만 |
|---|
| 2026.04.06 | ₩78,575 | ₩78,843 | ₩78,119 | ₩78,387 | -0.24% | 51.8만 |
|---|
| 2026.04.02 | ₩77,904 | ₩79,152 | ₩77,489 | ₩78,682 | +1.00% | 92.6만 |
|---|
| 2026.04.01 | ₩77,623 | ₩78,977 | ₩77,529 | ₩78,656 | +1.33% | 85.3만 |
|---|
| 2026.03.31 | ₩77,261 | ₩78,253 | ₩76,349 | ₩77,583 | +0.42% | 107만 |
|---|
| 2026.03.30 | ₩77,475 | ₩78,012 | ₩76,376 | ₩76,791 | -0.88% | 72.7만 |
|---|
| 2026.03.27 | ₩77,596 | ₩78,159 | ₩76,443 | ₩76,684 | -1.18% | 88.8만 |
|---|
| 2026.03.26 | ₩77,033 | ₩78,803 | ₩77,033 | ₩78,012 | +1.27% | 124.6만 |
|---|
| 2026.03.25 | ₩78,213 | ₩78,602 | ₩76,778 | ₩78,173 | -0.05% | 112.1만 |
|---|
| 2026.03.24 | ₩77,288 | ₩78,468 | ₩76,537 | ₩77,475 | +0.24% | 96만 |
|---|
| 2026.03.23 | ₩78,106 | ₩79,420 | ₩76,778 | ₩77,864 | -0.31% | 143.6만 |
|---|
| 2026.03.20 | ₩78,964 | ₩78,964 | ₩76,000 | ₩76,443 | -3.19% | 241.4만 |
|---|
| 2026.03.19 | ₩80,158 | ₩80,600 | ₩78,803 | ₩78,897 | -1.57% | 116.1만 |
|---|
| 2026.03.18 | ₩80,801 | ₩81,727 | ₩80,399 | ₩80,453 | -0.43% | 78.4만 |
|---|
| 2026.03.17 | ₩82,934 | ₩83,457 | ₩81,566 | ₩81,593 | -1.62% | 93.7만 |
|---|
| 2026.03.16 | ₩81,606 | ₩82,598 | ₩81,365 | ₩81,794 | +0.23% | 86.7만 |
|---|
| 2026.03.13 | ₩81,405 | ₩81,593 | ₩80,560 | ₩80,614 | -0.97% | 97만 |
|---|
| 2026.03.12 | ₩81,177 | ₩81,378 | ₩80,198 | ₩80,707 | -0.58% | 112.3만 |
|---|
| 2026.03.11 | ₩83,349 | ₩83,349 | ₩80,721 | ₩81,874 | -1.77% | 107.5만 |
|---|
| 2026.03.10 | ₩80,855 | ₩82,880 | ₩80,479 | ₩81,981 | +1.39% | 79.4만 |
|---|
| 2026.03.09 | ₩79,889 | ₩81,593 | ₩78,441 | ₩81,163 | +1.59% | 107.5만 |
|---|
| 2026.03.06 | ₩81,512 | ₩81,512 | ₩79,702 | ₩80,265 | -1.53% | 83.6만 |
|---|
| 2026.03.05 | ₩83,819 | ₩83,819 | ₩81,780 | ₩82,344 | -1.76% | 93.8만 |
|---|
| 2026.03.04 | ₩84,181 | ₩84,181 | ₩82,679 | ₩83,752 | -0.51% | 81.6만 |
|---|
| 2026.03.03 | ₩83,577 | ₩84,194 | ₩82,035 | ₩84,047 | +0.56% | 104.4만 |
|---|
| 2026.03.02 | ₩84,181 | ₩85,495 | ₩83,792 | ₩85,160 | +1.16% | 79.2만 |
|---|
| 2026.02.27 | ₩84,744 | ₩85,844 | ₩84,355 | ₩84,677 | -0.08% | 135.1만 |
|---|
| 2026.02.26 | ₩83,685 | ₩85,495 | ₩83,685 | ₩85,133 | +1.73% | 125.1만 |
|---|
| 2026.02.25 | ₩83,618 | ₩84,208 | ₩83,095 | ₩83,819 | +0.24% | 119.2만 |
|---|
| 2026.02.24 | ₩83,041 | ₩83,725 | ₩82,719 | ₩83,430 | +0.47% | 114.3만 |
|---|
| 2026.02.23 | ₩83,081 | ₩83,698 | ₩82,330 | ₩83,148 | +0.08% | 110.9만 |
|---|
| 2026.02.20 | ₩81,700 | ₩83,309 | ₩81,069 | ₩83,255 | +1.90% | 132.4만 |
|---|
| 2026.02.19 | ₩80,453 | ₩81,633 | ₩80,453 | ₩81,445 | +1.23% | 120.9만 |
|---|
| 2026.02.18 | ₩80,050 | ₩81,271 | ₩79,675 | ₩81,002 | +1.19% | 138.6만 |
|---|
| 2026.02.17 | ₩79,728 | ₩80,627 | ₩79,018 | ₩80,533 | +1.01% | 127.5만 |
|---|
| 2026.02.13 | ₩78,200 | ₩79,702 | ₩77,744 | ₩79,018 | +1.05% | 131.6만 |
|---|
| 2026.02.12 | ₩80,117 | ₩80,520 | ₩76,765 | ₩77,811 | -2.88% | 144.4만 |
|---|
| 2026.02.11 | ₩80,479 | ₩81,110 | ₩79,608 | ₩79,635 | -1.05% | 65.4만 |
|---|
| 2026.02.10 | ₩80,158 | ₩81,043 | ₩79,433 | ₩80,654 | +0.62% | 120.1만 |
|---|
| 2026.02.09 | ₩79,943 | ₩80,949 | ₩79,044 | ₩79,956 | +0.02% | 128.8만 |
|---|
| 2026.02.06 | ₩81,083 | ₩81,525 | ₩79,581 | ₩80,184 | -1.11% | 162.7만 |
|---|
| 2026.02.05 | ₩78,991 | ₩80,627 | ₩78,414 | ₩80,131 | +1.44% | 196.1만 |
|---|
| 2026.02.04 | ₩78,951 | ₩79,541 | ₩78,213 | ₩78,374 | -0.73% | 169.1만 |
|---|
| 2026.02.03 | ₩77,381 | ₩78,481 | ₩77,033 | ₩78,173 | +1.02% | 128.7만 |
|---|
| 2026.02.02 | ₩77,837 | ₩78,360 | ₩77,033 | ₩77,127 | -0.91% | 105.2만 |
|---|
| 2026.01.30 | ₩77,569 | ₩77,851 | ₩76,778 | ₩77,824 | +0.33% | 95.4만 |
|---|
| 2026.01.29 | ₩76,805 | ₩78,052 | ₩76,295 | ₩78,025 | +1.59% | 97.3만 |
|---|
| 2026.01.28 | ₩77,046 | ₩77,677 | ₩76,161 | ₩76,268 | -1.01% | 141.7만 |
|---|
| 2026.01.27 | ₩76,349 | ₩77,060 | ₩76,121 | ₩77,019 | +0.88% | 88만 |
|---|
| 2026.01.26 | ₩77,274 | ₩77,690 | ₩76,148 | ₩76,550 | -0.94% | 77.5만 |
|---|
| 2026.01.23 | ₩76,335 | ₩77,542 | ₩76,054 | ₩77,006 | +0.88% | 90.6만 |
|---|
| 2026.01.22 | ₩78,468 | ₩79,004 | ₩76,563 | ₩76,711 | -2.24% | 145.1만 |
|---|
| 2026.01.21 | ₩79,594 | ₩80,305 | ₩77,623 | ₩78,495 | -1.38% | 152.5만 |
|---|
| 2026.01.20 | ₩79,594 | ₩79,930 | ₩78,669 | ₩78,910 | -0.86% | 109.3만 |
|---|
| 2026.01.16 | ₩79,541 | ₩80,734 | ₩79,487 | ₩80,332 | +0.99% | 88.3만 |
|---|
| 2026.01.15 | ₩79,299 | ₩80,466 | ₩79,031 | ₩79,541 | +0.30% | 79.3만 |
|---|
| 2026.01.14 | ₩79,071 | ₩79,903 | ₩78,790 | ₩79,326 | +0.32% | 75.6만 |
|---|
| 2026.01.13 | ₩78,951 | ₩79,407 | ₩77,744 | ₩79,272 | +0.41% | 128.9만 |
|---|
| 2026.01.12 | ₩79,219 | ₩79,769 | ₩78,669 | ₩78,951 | -0.34% | 82.2만 |
|---|
| 2026.01.09 | ₩78,709 | ₩79,567 | ₩78,709 | ₩79,407 | +0.89% | 67.8만 |
|---|
| 2026.01.08 | ₩78,025 | ₩79,554 | ₩77,489 | ₩78,977 | +1.22% | 66.1만 |
|---|
| 2026.01.07 | ₩77,824 | ₩78,776 | ₩77,811 | ₩78,226 | +0.52% | 138.9만 |
|---|
| 2026.01.06 | ₩78,119 | ₩78,119 | ₩76,818 | ₩77,475 | -0.82% | 81만 |
|---|
| 2026.01.05 | ₩78,884 | ₩79,608 | ₩78,213 | ₩78,267 | -0.78% | 97.5만 |
|---|
| 2026.01.02 | ₩76,684 | ₩77,784 | ₩76,255 | ₩77,650 | +1.26% | 77.6만 |
|---|
| 2025.12.31 | ₩77,449 | ₩77,730 | ₩76,604 | ₩76,805 | -0.83% | 90.9만 |
|---|
| 2025.12.30 | ₩77,811 | ₩78,146 | ₩77,435 | ₩77,972 | +0.21% | 88.6만 |
|---|
| 2025.12.29 | ₩78,253 | ₩78,481 | ₩77,274 | ₩77,797 | -0.58% | 82.7만 |
|---|
| 2025.12.26 | ₩78,360 | ₩78,602 | ₩77,475 | ₩78,159 | -0.26% | 60.6만 |
|---|
| 2025.12.24 | ₩77,221 | ₩78,521 | ₩76,912 | ₩78,347 | +1.46% | 48만 |
|---|
| 2025.12.23 | ₩77,529 | ₩77,529 | ₩76,698 | ₩76,858 | -0.86% | 89만 |
|---|
| 2025.12.22 | ₩77,542 | ₩78,012 | ₩77,234 | ₩77,529 | -0.02% | 81만 |
|---|
| 2025.12.19 | ₩78,213 | ₩78,884 | ₩77,690 | ₩77,931 | -0.36% | 172.5만 |
|---|
| 2025.12.18 | ₩78,937 | ₩79,339 | ₩78,253 | ₩78,307 | -0.80% | 51.8만 |
|---|
| 2025.12.17 | ₩77,784 | ₩78,924 | ₩77,596 | ₩78,588 | +1.03% | 88.8만 |
|---|
| 2025.12.16 | ₩78,508 | ₩78,521 | ₩77,221 | ₩77,811 | -0.89% | 78.9만 |
|---|
| 2025.12.15 | ₩78,602 | ₩78,602 | ₩77,677 | ₩78,226 | -0.48% | 91만 |
|---|
| 2025.12.12 | ₩79,460 | ₩79,702 | ₩77,516 | ₩78,039 | -1.79% | 102.9만 |
|---|
| 2025.12.11 | ₩78,629 | ₩79,366 | ₩78,200 | ₩79,165 | +0.68% | 75.4만 |
|---|
| 2025.12.10 | ₩76,872 | ₩78,843 | ₩76,872 | ₩78,562 | +2.20% | 92만 |
|---|
| 2025.12.09 | ₩77,234 | ₩77,609 | ₩76,577 | ₩76,738 | -0.64% | 132.3만 |
|---|
| 2025.12.08 | ₩77,516 | ₩77,717 | ₩76,684 | ₩76,966 | -0.71% | 114.5만 |
|---|
| 2025.12.05 | ₩76,081 | ₩78,347 | ₩76,014 | ₩77,583 | +1.97% | 171.1만 |
|---|
| 2025.12.04 | ₩75,370 | ₩76,858 | ₩74,605 | ₩76,134 | +1.01% | 160.4만 |
|---|
| 2025.12.03 | ₩75,598 | ₩76,416 | ₩74,552 | ₩75,008 | -0.78% | 80.8만 |
|---|
| 2025.12.02 | ₩76,952 | ₩77,167 | ₩75,611 | ₩75,651 | -1.69% | 119.2만 |
|---|
| 2025.12.01 | ₩76,885 | ₩76,939 | ₩76,201 | ₩76,470 | -0.54% | 66.7만 |
|---|
| 2025.11.28 | ₩77,019 | ₩77,301 | ₩76,751 | ₩76,765 | -0.33% | 38.8만 |
|---|
| 2025.11.26 | ₩76,483 | ₩77,784 | ₩76,483 | ₩77,140 | +0.86% | 80.5만 |
|---|
| 2025.11.25 | ₩75,960 | ₩76,925 | ₩75,906 | ₩76,456 | +0.65% | 94.4만 |
|---|
| 2025.11.24 | ₩75,330 | ₩76,027 | ₩74,981 | ₩75,853 | +0.69% | 91.7만 |
|---|
| 2025.11.21 | ₩74,632 | ₩75,584 | ₩74,324 | ₩75,531 | +1.20% | 74.9만 |
|---|
| 2025.11.20 | ₩74,391 | ₩75,222 | ₩73,908 | ₩74,136 | -0.34% | 92.8만 |
|---|
| 2025.11.19 | ₩74,713 | ₩75,276 | ₩73,117 | ₩73,747 | -1.29% | 107만 |
|---|
| 2025.11.18 | ₩74,431 | ₩75,035 | ₩73,975 | ₩74,887 | +0.61% | 54.9만 |
|---|
| 2025.11.17 | ₩75,008 | ₩75,236 | ₩74,270 | ₩74,686 | -0.43% | 77.3만 |
|---|
| 2025.11.14 | ₩75,491 | ₩75,491 | ₩74,444 | ₩74,740 | -0.99% | 62.8만 |
|---|
| 2025.11.13 | ₩74,981 | ₩75,719 | ₩74,579 | ₩75,182 | +0.27% | 91.3만 |
|---|
| 2025.11.12 | ₩75,491 | ₩76,161 | ₩75,142 | ₩75,276 | -0.28% | 57.5만 |
|---|
| 2025.11.11 | ₩75,477 | ₩76,148 | ₩74,176 | ₩75,960 | +0.64% | 51.4만 |
|---|
| 2025.11.10 | ₩75,786 | ₩75,786 | ₩74,780 | ₩75,142 | -0.85% | 63.4만 |
|---|
| 2025.11.07 | ₩73,747 | ₩75,531 | ₩73,747 | ₩75,477 | +2.35% | 90만 |
|---|
| 2025.11.06 | ₩74,002 | ₩74,579 | ₩72,956 | ₩73,935 | -0.09% | 83.3만 |
|---|
| 2025.11.05 | ₩74,270 | ₩74,538 | ₩73,573 | ₩74,190 | -0.11% | 93.5만 |
|---|
| 2025.11.04 | ₩73,868 | ₩74,310 | ₩73,385 | ₩73,814 | -0.07% | 72.6만 |
|---|
| 2025.11.03 | ₩73,318 | ₩74,136 | ₩72,728 | ₩74,109 | +1.08% | 101.4만 |
|---|
| 2025.10.31 | ₩74,552 | ₩74,780 | ₩73,653 | ₩74,136 | -0.56% | 100.7만 |
|---|
| 2025.10.30 | ₩74,190 | ₩75,370 | ₩73,921 | ₩74,874 | +0.92% | 95.3만 |
|---|
| 2025.10.29 | ₩74,941 | ₩75,303 | ₩74,149 | ₩74,659 | -0.38% | 138.5만 |
|---|
| 2025.10.28 | ₩75,719 | ₩76,107 | ₩74,659 | ₩75,303 | -0.55% | 107.7만 |
|---|
| 2025.10.27 | ₩75,356 | ₩76,067 | ₩74,967 | ₩75,866 | +0.68% | 108.9만 |
|---|
| 2025.10.24 | ₩75,209 | ₩75,464 | ₩74,659 | ₩75,236 | +0.04% | 101.5만 |
|---|
| 2025.10.23 | ₩74,766 | ₩75,021 | ₩74,163 | ₩74,726 | -0.05% | 108.7만 |
|---|
| 2025.10.22 | ₩74,431 | ₩74,900 | ₩73,774 | ₩74,632 | +0.27% | 109.8만 |
|---|
| 2025.10.21 | ₩75,155 | ₩75,155 | ₩74,404 | ₩74,444 | -0.95% | 99만 |
|---|
| 2025.10.20 | ₩74,418 | ₩75,303 | ₩74,096 | ₩75,169 | +1.01% | 141만 |
|---|
| 2025.10.17 | ₩72,889 | ₩74,056 | ₩72,701 | ₩73,908 | +1.40% | 175만 |
|---|
| 2025.10.16 | ₩72,406 | ₩75,558 | ₩72,191 | ₩72,983 | +0.80% | 195.2만 |
|---|
| 2025.10.15 | ₩70,113 | ₩72,044 | ₩70,113 | ₩71,977 | +2.66% | 204.5만 |
|---|
| 2025.10.14 | ₩68,463 | ₩70,019 | ₩68,423 | ₩69,643 | +1.72% | 151.9만 |
|---|
| 2025.10.13 | ₩68,007 | ₩69,093 | ₩67,444 | ₩69,040 | +1.52% | 122.1만 |
|---|
| 2025.10.10 | ₩69,134 | ₩69,281 | ₩67,377 | ₩67,404 | -2.50% | 68.4만 |
|---|