시장 데이터를 불러오는 중
전체 종목
페더럴 시그널 과거 주가
Federal Signal Corporation Common Stock · FSS · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federal Signal Corporation Common Stock · FSS · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩151,424 | ₩153,905 | ₩149,935 | ₩152,309 | +0.58% | 26.5만 |
| 2026.10.08 | ₩152,778 | ₩154,736 | ₩148,755 | ₩151,021 | -1.15% | 36.8만 |
| 2026.10.07 | ₩155,729 | ₩156,775 | ₩150,485 | ₩153,435 | -1.47% | 87.7만 |
| 2026.10.06 | ₩156,882 | ₩158,612 | ₩153,100 | ₩158,438 | +0.99% | 33.5만 |
| 2026.10.05 | ₩154,763 | ₩159,631 | ₩153,945 | ₩156,144 | +0.89% | 55.4만 |
| 2026.10.02 | ₩153,113 | ₩157,472 | ₩152,818 | ₩156,024 | +1.90% | 50.5만 |
| 2026.10.01 | ₩148,017 | ₩154,173 | ₩146,783 | ₩150,431 | +1.63% | 54.1만 |
| 2026.09.30 | ₩153,596 | ₩153,596 | ₩148,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,580 |
| -3.27% |
| 45.4만 |
| 2026.09.29 | ₩154,696 | ₩156,412 | ₩152,617 | ₩153,234 | -0.94% | 35.4만 |
|---|
| 2026.09.28 | ₩153,261 | ₩155,568 | ₩151,705 | ₩154,240 | +0.64% | 41.1만 |
|---|
| 2026.09.25 | ₩151,920 | ₩154,629 | ₩151,088 | ₩153,891 | +1.30% | 36.8만 |
|---|
| 2026.09.24 | ₩150,834 | ₩152,845 | ₩148,969 | ₩151,249 | +0.28% | 40.1만 |
|---|
| 2026.09.23 | ₩156,077 | ₩156,077 | ₩151,759 | ₩151,880 | -2.69% | 34.8만 |
|---|
| 2026.09.22 | ₩156,654 | ₩157,593 | ₩154,991 | ₩155,152 | -0.96% | 43만 |
|---|
| 2026.09.21 | ₩153,690 | ₩155,420 | ₩151,893 | ₩154,347 | +0.43% | 37.8만 |
|---|
| 2026.09.18 | ₩153,864 | ₩155,822 | ₩151,424 | ₩152,657 | -0.78% | 115.9만 |
|---|
| 2026.09.17 | ₩157,164 | ₩157,164 | ₩151,893 | ₩152,590 | -2.91% | 47.1만 |
|---|
| 2026.09.16 | ₩153,784 | ₩156,037 | ₩152,362 | ₩154,669 | +0.58% | 62.6만 |
|---|
| 2026.09.15 | ₩152,577 | ₩152,604 | ₩149,318 | ₩151,652 | -0.61% | 42.6만 |
|---|
| 2026.09.14 | ₩149,224 | ₩152,631 | ₩147,427 | ₩152,027 | +1.88% | 29만 |
|---|
| 2026.09.11 | ₩154,294 | ₩155,755 | ₩152,590 | ₩152,859 | -0.93% | 27.4만 |
|---|
| 2026.09.10 | ₩155,393 | ₩155,581 | ₩151,263 | ₩152,161 | -2.08% | 33.8만 |
|---|
| 2026.09.09 | ₩156,989 | ₩158,987 | ₩156,064 | ₩157,512 | +0.33% | 27.5만 |
|---|
| 2026.09.08 | ₩160,221 | ₩162,112 | ₩158,505 | ₩158,585 | -1.02% | 31.5만 |
|---|
| 2026.09.04 | ₩156,225 | ₩160,302 | ₩156,225 | ₩159,966 | +2.40% | 32.6만 |
|---|
| 2026.09.03 | ₩155,179 | ₩158,143 | ₩151,357 | ₩157,123 | +1.25% | 37.6만 |
|---|
| 2026.09.02 | ₩152,912 | ₩156,198 | ₩151,075 | ₩154,387 | +0.96% | 56.5만 |
|---|
| 2026.09.01 | ₩155,514 | ₩156,104 | ₩152,242 | ₩152,362 | -2.03% | 46.2만 |
|---|
| 2026.08.31 | ₩157,807 | ₩158,330 | ₩156,131 | ₩156,909 | -0.57% | 33.3만 |
|---|
| 2026.08.28 | ₩161,334 | ₩163,359 | ₩156,547 | ₩158,424 | -1.80% | 42.2만 |
|---|
| 2026.08.27 | ₩164,540 | ₩164,540 | ₩159,242 | ₩161,442 | -1.88% | 24.6만 |
|---|
| 2026.08.26 | ₩160,396 | ₩165,358 | ₩160,396 | ₩162,984 | +1.61% | 28.9만 |
|---|
| 2026.08.25 | ₩159,899 | ₩163,024 | ₩159,175 | ₩161,804 | +1.19% | 41.4만 |
|---|
| 2026.08.24 | ₩164,969 | ₩165,666 | ₩160,476 | ₩160,637 | -2.63% | 33.1만 |
|---|
| 2026.08.21 | ₩165,304 | ₩165,921 | ₩162,675 | ₩164,298 | -0.61% | 17.6만 |
|---|
| 2026.08.20 | ₩162,340 | ₩165,988 | ₩162,005 | ₩163,601 | +0.78% | 25.9만 |
|---|
| 2026.08.19 | ₩164,338 | ₩165,411 | ₩160,959 | ₩164,459 | +0.07% | 35.4만 |
|---|
| 2026.08.18 | ₩168,281 | ₩168,858 | ₩163,574 | ₩163,587 | -2.79% | 24.9만 |
|---|
| 2026.08.17 | ₩170,467 | ₩170,722 | ₩167,973 | ₩169,166 | -0.76% | 39.1만 |
|---|
| 2026.08.14 | ₩164,446 | ₩170,038 | ₩162,903 | ₩168,777 | +2.63% | 31.5만 |
|---|
| 2026.08.13 | ₩170,615 | ₩172,237 | ₩164,204 | ₩165,036 | -3.27% | 51.8만 |
|---|
| 2026.08.12 | ₩174,571 | ₩175,161 | ₩168,523 | ₩169,394 | -2.97% | 36.4만 |
|---|
| 2026.08.11 | ₩171,218 | ₩174,182 | ₩171,218 | ₩172,626 | +0.82% | 43.4만 |
|---|
| 2026.08.10 | ₩171,741 | ₩172,787 | ₩169,327 | ₩170,011 | -1.01% | 21.7만 |
|---|
| 2026.08.07 | ₩170,789 | ₩173,807 | ₩169,783 | ₩171,942 | +0.68% | 31만 |
|---|
| 2026.08.06 | ₩174,423 | ₩175,228 | ₩170,025 | ₩171,433 | -1.71% | 49.2만 |
|---|
| 2026.08.05 | ₩178,219 | ₩179,412 | ₩174,236 | ₩174,584 | -2.04% | 36만 |
|---|
| 2026.08.04 | ₩174,128 | ₩178,326 | ₩171,419 | ₩177,709 | +2.06% | 68.6만 |
|---|
| 2026.08.03 | ₩167,638 | ₩174,678 | ₩167,624 | ₩173,163 | +3.30% | 41.5만 |
|---|
| 2026.07.31 | ₩166,752 | ₩170,910 | ₩164,177 | ₩167,570 | +0.49% | 56.3만 |
|---|
| 2026.07.30 | ₩162,072 | ₩168,147 | ₩156,077 | ₩167,034 | +3.06% | 90.1만 |
|---|
| 2026.07.29 | ₩159,309 | ₩159,309 | ₩149,251 | ₩150,015 | -5.83% | 54.9만 |
|---|
| 2026.07.28 | ₩158,625 | ₩159,577 | ₩156,037 | ₩157,982 | -0.41% | 33.4만 |
|---|
| 2026.07.27 | ₩161,388 | ₩162,260 | ₩155,661 | ₩158,679 | -1.68% | 41.3만 |
|---|
| 2026.07.24 | ₩159,390 | ₩161,831 | ₩158,478 | ₩159,443 | +0.03% | 29.4만 |
|---|
| 2026.07.23 | ₩155,098 | ₩159,054 | ₩155,098 | ₩157,982 | +1.86% | 29.4만 |
|---|
| 2026.07.22 | ₩155,661 | ₩156,936 | ₩154,843 | ₩156,842 | +0.76% | 41.1만 |
|---|
| 2026.07.21 | ₩154,347 | ₩157,150 | ₩153,247 | ₩155,594 | +0.81% | 34.9만 |
|---|
| 2026.07.20 | ₩157,003 | ₩157,003 | ₩152,537 | ₩153,100 | -2.49% | 44.5만 |
|---|
| 2026.07.17 | ₩157,231 | ₩161,831 | ₩155,943 | ₩156,412 | -0.52% | 58.6만 |
|---|
| 2026.07.16 | ₩154,562 | ₩162,541 | ₩154,562 | ₩160,261 | +3.69% | 51.3만 |
|---|
| 2026.07.15 | ₩158,290 | ₩158,934 | ₩154,790 | ₩157,955 | -0.21% | 66.3만 |
|---|
| 2026.07.14 | ₩159,591 | ₩160,932 | ₩156,640 | ₩158,692 | -0.56% | 45.4만 |
|---|
| 2026.07.13 | ₩153,771 | ₩158,759 | ₩151,678 | ₩156,828 | +1.99% | 66.5만 |
|---|
| 2026.07.10 | ₩155,957 | ₩158,210 | ₩153,945 | ₩154,535 | -0.91% | 47.9만 |
|---|
| 2026.07.09 | ₩162,005 | ₩162,072 | ₩156,238 | ₩156,761 | -3.24% | 52.5만 |
|---|
| 2026.07.08 | ₩167,436 | ₩167,839 | ₩158,303 | ₩159,738 | -4.60% | 68만 |
|---|
| 2026.07.07 | ₩178,393 | ₩179,707 | ₩165,747 | ₩169,756 | -4.84% | 61.4만 |
|---|
| 2026.07.06 | ₩175,805 | ₩180,391 | ₩174,128 | ₩179,520 | +2.11% | 74.1만 |
|---|
| 2026.07.02 | ₩171,071 | ₩176,113 | ₩170,320 | ₩175,805 | +2.77% | 95.2만 |
|---|
| 2026.07.01 | ₩172,613 | ₩175,604 | ₩168,979 | ₩171,111 | -0.87% | 99.7만 |
|---|
| 2026.06.30 | ₩171,312 | ₩173,726 | ₩169,086 | ₩172,318 | +0.59% | 42.9만 |
|---|
| 2026.06.29 | ₩165,224 | ₩169,904 | ₩164,325 | ₩169,904 | +2.83% | 69.8만 |
|---|
| 2026.06.26 | ₩167,825 | ₩170,682 | ₩165,854 | ₩168,134 | +0.18% | 207.3만 |
|---|
| 2026.06.25 | ₩164,835 | ₩172,291 | ₩164,191 | ₩170,279 | +3.30% | 80.1만 |
|---|
| 2026.06.24 | ₩160,463 | ₩165,438 | ₩158,035 | ₩163,185 | +1.70% | 79.6만 |
|---|
| 2026.06.23 | ₩155,930 | ₩159,953 | ₩155,487 | ₩158,505 | +1.65% | 45만 |
|---|
| 2026.06.22 | ₩160,248 | ₩160,248 | ₩156,010 | ₩157,499 | -1.72% | 53.1만 |
|---|
| 2026.06.18 | ₩155,447 | ₩159,980 | ₩155,447 | ₩158,947 | +2.25% | 100.9만 |
|---|
| 2026.06.17 | ₩151,236 | ₩153,543 | ₩150,780 | ₩152,657 | +0.94% | 42.9만 |
|---|
| 2026.06.16 | ₩149,828 | ₩152,684 | ₩148,648 | ₩151,142 | +0.88% | 43.4만 |
|---|
| 2026.06.15 | ₩149,063 | ₩151,088 | ₩147,306 | ₩148,057 | -0.67% | 36.3만 |
|---|
| 2026.06.12 | ₩149,385 | ₩150,069 | ₩145,684 | ₩146,327 | -2.05% | 45.5만 |
|---|
| 2026.06.11 | ₩150,659 | ₩152,885 | ₩147,534 | ₩147,937 | -1.81% | 60.1만 |
|---|
| 2026.06.10 | ₩147,789 | ₩149,533 | ₩145,965 | ₩148,393 | +0.41% | 63.5만 |
|---|
| 2026.06.09 | ₩145,201 | ₩150,042 | ₩145,107 | ₩147,669 | +1.70% | 56.5만 |
|---|
| 2026.06.08 | ₩144,329 | ₩145,415 | ₩141,647 | ₩143,337 | -0.69% | 38.2만 |
|---|
| 2026.06.05 | ₩143,404 | ₩145,134 | ₩142,666 | ₩142,814 | -0.41% | 32.2만 |
|---|
| 2026.06.04 | ₩145,509 | ₩147,132 | ₩144,222 | ₩144,718 | -0.54% | 30.5만 |
|---|
| 2026.06.03 | ₩143,028 | ₩144,839 | ₩141,084 | ₩143,672 | +0.45% | 46.6만 |
|---|
| 2026.06.02 | ₩142,411 | ₩144,168 | ₩141,097 | ₩142,760 | +0.24% | 47.7만 |
|---|
| 2026.06.01 | ₩140,909 | ₩142,733 | ₩135,706 | ₩141,473 | +0.40% | 68.1만 |
|---|
| 2026.05.29 | ₩150,646 | ₩150,646 | ₩142,586 | ₩143,095 | -5.01% | 77.2만 |
|---|
| 2026.05.28 | ₩153,999 | ₩155,594 | ₩150,002 | ₩151,987 | -1.31% | 42.6만 |
|---|
| 2026.05.27 | ₩155,541 | ₩156,962 | ₩154,106 | ₩156,037 | +0.32% | 31.4만 |
|---|
| 2026.05.26 | ₩152,000 | ₩157,003 | ₩151,450 | ₩156,292 | +2.82% | 44.4만 |
|---|
| 2026.05.22 | ₩150,592 | ₩151,222 | ₩148,071 | ₩151,021 | +0.28% | 30.5만 |
|---|
| 2026.05.21 | ₩149,090 | ₩151,021 | ₩146,193 | ₩149,694 | +0.40% | 33.1만 |
|---|
| 2026.05.20 | ₩146,931 | ₩151,088 | ₩146,663 | ₩150,525 | +2.45% | 34.8만 |
|---|
| 2026.05.19 | ₩149,050 | ₩149,600 | ₩146,421 | ₩146,944 | -1.41% | 37.7만 |
|---|
| 2026.05.18 | ₩149,211 | ₩151,920 | ₩146,274 | ₩151,155 | +1.30% | 35.2만 |
|---|
| 2026.05.15 | ₩152,108 | ₩152,108 | ₩148,165 | ₩149,305 | -1.84% | 27.7만 |
|---|
| 2026.05.14 | ₩154,495 | ₩155,796 | ₩152,242 | ₩154,334 | -0.10% | 33.3만 |
|---|
| 2026.05.13 | ₩153,864 | ₩154,294 | ₩152,362 | ₩153,207 | -0.43% | 27.2만 |
|---|
| 2026.05.12 | ₩157,190 | ₩157,445 | ₩151,745 | ₩154,803 | -1.52% | 40.6만 |
|---|
| 2026.05.11 | ₩158,505 | ₩160,208 | ₩156,801 | ₩157,418 | -0.69% | 43.1만 |
|---|
| 2026.05.08 | ₩162,662 | ₩164,312 | ₩158,384 | ₩158,692 | -2.44% | 30.2만 |
|---|
| 2026.05.07 | ₩167,718 | ₩167,718 | ₩161,428 | ₩161,549 | -3.68% | 47.2만 |
|---|
| 2026.05.06 | ₩166,216 | ₩168,509 | ₩164,459 | ₩167,128 | +0.55% | 49.9만 |
|---|
| 2026.05.05 | ₩159,980 | ₩163,400 | ₩158,250 | ₩162,957 | +1.86% | 46.5만 |
|---|
| 2026.05.04 | ₩162,541 | ₩163,735 | ₩157,539 | ₩157,566 | -3.06% | 52.9만 |
|---|
| 2026.05.01 | ₩164,902 | ₩165,210 | ₩160,114 | ₩163,091 | -1.10% | 57만 |
|---|
| 2026.04.30 | ₩165,022 | ₩171,030 | ₩164,338 | ₩165,130 | +0.07% | 68.6만 |
|---|
| 2026.04.29 | ₩169,958 | ₩172,868 | ₩159,765 | ₩162,917 | -4.14% | 121.9만 |
|---|
| 2026.04.28 | ₩155,273 | ₩155,568 | ₩149,130 | ₩149,855 | -3.49% | 38.1만 |
|---|
| 2026.04.27 | ₩155,554 | ₩156,989 | ₩154,267 | ₩155,112 | -0.28% | 29.1만 |
|---|
| 2026.04.24 | ₩157,472 | ₩158,853 | ₩155,326 | ₩155,581 | -1.20% | 26.9만 |
|---|
| 2026.04.23 | ₩153,958 | ₩158,196 | ₩153,958 | ₩156,654 | +1.75% | 37.5만 |
|---|
| 2026.04.22 | ₩152,993 | ₩154,039 | ₩152,134 | ₩152,899 | -0.06% | 25.4만 |
|---|
| 2026.04.21 | ₩154,696 | ₩156,064 | ₩150,740 | ₩152,215 | -1.60% | 67.5만 |
|---|
| 2026.04.20 | ₩152,644 | ₩154,817 | ₩151,491 | ₩154,602 | +1.28% | 36.3만 |
|---|
| 2026.04.17 | ₩150,579 | ₩154,562 | ₩149,546 | ₩153,207 | +1.75% | 77만 |
|---|
| 2026.04.16 | ₩154,870 | ₩154,870 | ₩147,601 | ₩148,071 | -4.39% | 47.5만 |
|---|
| 2026.04.15 | ₩155,340 | ₩155,420 | ₩149,801 | ₩151,745 | -2.31% | 55.1만 |
|---|
| 2026.04.14 | ₩158,867 | ₩158,920 | ₩155,165 | ₩157,204 | -1.05% | 47.1만 |
|---|
| 2026.04.13 | ₩154,280 | ₩158,505 | ₩152,724 | ₩158,143 | +2.50% | 65.6만 |
|---|
| 2026.04.10 | ₩154,414 | ₩155,782 | ₩153,207 | ₩154,280 | -0.09% | 25.3만 |
|---|
| 2026.04.09 | ₩150,807 | ₩154,307 | ₩149,774 | ₩153,891 | +2.05% | 50.7만 |
|---|
| 2026.04.08 | ₩152,242 | ₩156,345 | ₩150,726 | ₩151,678 | -0.37% | 68.4만 |
|---|
| 2026.04.07 | ₩145,791 | ₩147,521 | ₩144,101 | ₩145,603 | -0.13% | 34.1만 |
|---|
| 2026.04.06 | ₩145,818 | ₩146,716 | ₩143,766 | ₩146,327 | +0.35% | 24.4만 |
|---|
| 2026.04.02 | ₩144,034 | ₩148,715 | ₩141,258 | ₩146,515 | +1.72% | 40만 |
|---|
| 2026.04.01 | ₩144,705 | ₩148,768 | ₩144,664 | ₩147,092 | +1.65% | 48.3만 |
|---|
| 2026.03.31 | ₩142,465 | ₩146,006 | ₩140,681 | ₩145,027 | +1.80% | 46.7만 |
|---|
| 2026.03.30 | ₩143,592 | ₩143,592 | ₩138,469 | ₩140,507 | -2.15% | 43.7만 |
|---|
| 2026.03.27 | ₩145,053 | ₩146,140 | ₩141,888 | ₩142,787 | -1.56% | 31.7만 |
|---|
| 2026.03.26 | ₩147,494 | ₩149,680 | ₩144,785 | ₩145,576 | -1.30% | 22.9만 |
|---|
| 2026.03.25 | ₩152,510 | ₩152,510 | ₩148,017 | ₩149,318 | -2.09% | 27.7만 |
|---|
| 2026.03.24 | ₩144,718 | ₩150,753 | ₩143,176 | ₩150,538 | +4.02% | 37.3만 |
|---|
| 2026.03.23 | ₩145,791 | ₩148,929 | ₩143,873 | ₩145,550 | -0.17% | 43.3만 |
|---|
| 2026.03.20 | ₩141,888 | ₩143,605 | ₩139,957 | ₩141,580 | -0.22% | 185.9만 |
|---|
| 2026.03.19 | ₩141,164 | ₩143,082 | ₩139,206 | ₩141,285 | +0.09% | 47.5만 |
|---|
| 2026.03.18 | ₩141,325 | ₩144,664 | ₩141,325 | ₩143,538 | +1.57% | 66.5만 |
|---|
| 2026.03.17 | ₩144,235 | ₩144,235 | ₩141,459 | ₩143,779 | -0.32% | 42.3만 |
|---|
| 2026.03.16 | ₩143,176 | ₩143,913 | ₩140,279 | ₩143,404 | +0.16% | 40.9만 |
|---|
| 2026.03.13 | ₩144,235 | ₩146,180 | ₩138,670 | ₩141,379 | -1.98% | 67.6만 |
|---|
| 2026.03.12 | ₩145,885 | ₩147,347 | ₩142,183 | ₩143,256 | -1.80% | 82.4만 |
|---|
| 2026.03.11 | ₩145,684 | ₩149,291 | ₩143,967 | ₩148,715 | +2.08% | 46만 |
|---|
| 2026.03.10 | ₩145,778 | ₩151,464 | ₩144,839 | ₩145,483 | -0.20% | 58.7만 |
|---|
| 2026.03.09 | ₩143,270 | ₩143,685 | ₩139,287 | ₩142,411 | -0.60% | 60.2만 |
|---|
| 2026.03.06 | ₩146,663 | ₩147,521 | ₩142,774 | ₩145,871 | -0.54% | 45.3만 |
|---|
| 2026.03.05 | ₩155,246 | ₩156,895 | ₩149,318 | ₩150,699 | -2.93% | 50.8만 |
|---|
| 2026.03.04 | ₩160,181 | ₩160,181 | ₩156,520 | ₩156,654 | -2.20% | 38.6만 |
|---|
| 2026.03.03 | ₩156,600 | ₩160,047 | ₩152,483 | ₩158,531 | +1.23% | 65.9만 |
|---|
| 2026.03.02 | ₩153,408 | ₩162,273 | ₩150,525 | ₩160,355 | +4.53% | 41.4만 |
|---|
| 2026.02.27 | ₩155,702 | ₩160,704 | ₩153,905 | ₩156,144 | +0.28% | 51.6만 |
|---|
| 2026.02.26 | ₩163,480 | ₩164,499 | ₩157,646 | ₩157,754 | -3.50% | 62.5만 |
|---|
| 2026.02.25 | ₩165,679 | ₩178,031 | ₩159,309 | ₩160,154 | -3.33% | 100.6만 |
|---|
| 2026.02.24 | ₩155,943 | ₩159,081 | ₩155,648 | ₩156,895 | +0.61% | 45.6만 |
|---|
| 2026.02.23 | ₩158,250 | ₩159,242 | ₩154,669 | ₩155,058 | -2.02% | 42.5만 |
|---|
| 2026.02.20 | ₩156,842 | ₩159,591 | ₩156,587 | ₩159,242 | +1.53% | 36.5만 |
|---|
| 2026.02.19 | ₩156,627 | ₩158,598 | ₩154,092 | ₩157,177 | +0.35% | 24.9만 |
|---|
| 2026.02.18 | ₩158,518 | ₩160,637 | ₩156,748 | ₩157,633 | -0.56% | 21.7만 |
|---|
| 2026.02.17 | ₩160,784 | ₩162,354 | ₩157,579 | ₩158,585 | -1.37% | 36.7만 |
|---|
| 2026.02.13 | ₩160,221 | ₩163,011 | ₩158,961 | ₩161,589 | +0.85% | 27.1만 |
|---|
| 2026.02.12 | ₩161,401 | ₩165,867 | ₩157,633 | ₩160,074 | -0.82% | 32.7만 |
|---|
| 2026.02.11 | ₩161,629 | ₩162,126 | ₩159,336 | ₩159,859 | -1.10% | 25.7만 |
|---|
| 2026.02.10 | ₩156,614 | ₩159,054 | ₩155,393 | ₩158,840 | +1.42% | 24.6만 |
|---|
| 2026.02.09 | ₩156,158 | ₩157,821 | ₩155,192 | ₩156,573 | +0.27% | 21.8만 |
|---|
| 2026.02.06 | ₩152,577 | ₩157,351 | ₩150,498 | ₩156,520 | +2.58% | 32.1만 |
|---|
| 2026.02.05 | ₩149,546 | ₩151,772 | ₩148,916 | ₩150,753 | +0.81% | 35.8만 |
|---|
| 2026.02.04 | ₩147,843 | ₩151,008 | ₩145,563 | ₩148,849 | +0.68% | 42.3만 |
|---|
| 2026.02.03 | ₩149,385 | ₩149,761 | ₩145,174 | ₩147,843 | -1.03% | 70.6만 |
|---|
| 2026.02.02 | ₩145,697 | ₩150,391 | ₩144,718 | ₩150,243 | +3.12% | 49.3만 |
|---|
| 2026.01.30 | ₩144,007 | ₩146,877 | ₩141,942 | ₩144,959 | +0.66% | 79.5만 |
|---|
| 2026.01.29 | ₩146,850 | ₩147,025 | ₩143,551 | ₩145,214 | -1.11% | 56.7만 |
|---|
| 2026.01.28 | ₩152,067 | ₩152,429 | ₩145,375 | ₩146,140 | -3.90% | 33.4만 |
|---|
| 2026.01.27 | ₩153,060 | ₩154,803 | ₩150,351 | ₩152,094 | -0.63% | 36.7만 |
|---|
| 2026.01.26 | ₩151,035 | ₩154,374 | ₩148,299 | ₩153,154 | +1.40% | 33.5만 |
|---|
| 2026.01.23 | ₩153,838 | ₩153,838 | ₩148,876 | ₩150,136 | -2.41% | 32.5만 |
|---|
| 2026.01.22 | ₩155,380 | ₩156,332 | ₩153,261 | ₩153,891 | -0.96% | 20.2만 |
|---|
| 2026.01.21 | ₩152,188 | ₩154,159 | ₩150,431 | ₩153,636 | +0.95% | 29.3만 |
|---|
| 2026.01.20 | ₩150,445 | ₩153,905 | ₩150,230 | ₩150,646 | +0.13% | 30.2만 |
|---|
| 2026.01.16 | ₩157,123 | ₩157,123 | ₩151,464 | ₩153,569 | -2.26% | 67.8만 |
|---|
| 2026.01.15 | ₩155,366 | ₩158,652 | ₩155,340 | ₩156,775 | +0.91% | 36.3만 |
|---|
| 2026.01.14 | ₩158,545 | ₩160,154 | ₩155,568 | ₩155,970 | -1.62% | 50.5만 |
|---|
| 2026.01.13 | ₩157,459 | ₩159,417 | ₩155,836 | ₩157,432 | -0.02% | 42.5만 |
|---|
| 2026.01.12 | ₩156,077 | ₩158,424 | ₩156,077 | ₩156,828 | +0.48% | 24.1만 |
|---|
| 2026.01.09 | ₩155,997 | ₩156,909 | ₩154,669 | ₩156,332 | +0.21% | 26.1만 |
|---|
| 2026.01.08 | ₩151,813 | ₩155,581 | ₩151,813 | ₩155,420 | +2.38% | 22.2만 |
|---|
| 2026.01.07 | ₩153,623 | ₩154,320 | ₩150,606 | ₩152,523 | -0.72% | 32.7만 |
|---|
| 2026.01.06 | ₩151,960 | ₩153,690 | ₩148,701 | ₩153,583 | +1.07% | 38.5만 |
|---|
| 2026.01.05 | ₩148,983 | ₩154,401 | ₩148,983 | ₩152,604 | +2.43% | 26.1만 |
|---|
| 2026.01.02 | ₩146,475 | ₩149,761 | ₩146,475 | ₩149,452 | +2.03% | 48.3만 |
|---|
| 2025.12.31 | ₩146,931 | ₩148,084 | ₩145,120 | ₩145,630 | -0.89% | 33.2만 |
|---|
| 2025.12.30 | ₩148,299 | ₩149,050 | ₩146,877 | ₩146,904 | -0.94% | 26.9만 |
|---|
| 2025.12.29 | ₩152,376 | ₩152,952 | ₩147,964 | ₩149,586 | -1.83% | 27.8만 |
|---|
| 2025.12.26 | ₩153,569 | ₩154,495 | ₩151,303 | ₩152,134 | -0.93% | 33.2만 |
|---|
| 2025.12.24 | ₩152,376 | ₩153,449 | ₩151,236 | ₩153,140 | +0.50% | 21.2만 |
|---|
| 2025.12.23 | ₩151,196 | ₩154,320 | ₩151,196 | ₩153,020 | +1.21% | 50.9만 |
|---|
| 2025.12.22 | ₩151,759 | ₩153,060 | ₩150,686 | ₩151,853 | +0.06% | 22.9만 |
|---|
| 2025.12.19 | ₩151,008 | ₩151,289 | ₩148,956 | ₩150,954 | -0.04% | 87.6만 |
|---|
| 2025.12.18 | ₩148,124 | ₩151,075 | ₩146,381 | ₩149,130 | +0.68% | 76.7만 |
|---|
| 2025.12.17 | ₩148,674 | ₩150,552 | ₩146,435 | ₩146,918 | -1.18% | 38.3만 |
|---|
| 2025.12.16 | ₩148,366 | ₩150,418 | ₩147,642 | ₩149,211 | +0.57% | 68.9만 |
|---|
| 2025.12.15 | ₩149,399 | ₩149,399 | ₩145,630 | ₩147,588 | -1.21% | 44만 |
|---|
| 2025.12.12 | ₩150,673 | ₩150,780 | ₩147,601 | ₩148,634 | -1.35% | 48.7만 |
|---|
| 2025.12.11 | ₩148,768 | ₩151,880 | ₩148,165 | ₩150,525 | +1.18% | 39.1만 |
|---|
| 2025.12.10 | ₩147,172 | ₩149,922 | ₩146,301 | ₩148,044 | +0.59% | 56.6만 |
|---|
| 2025.12.09 | ₩147,373 | ₩149,546 | ₩146,260 | ₩146,663 | -0.48% | 67.3만 |
|---|
| 2025.12.08 | ₩148,929 | ₩151,196 | ₩147,521 | ₩147,910 | -0.68% | 23.3만 |
|---|
| 2025.12.05 | ₩149,519 | ₩149,519 | ₩147,441 | ₩148,648 | -0.58% | 21.4만 |
|---|
| 2025.12.04 | ₩147,749 | ₩149,841 | ₩145,858 | ₩148,768 | +0.69% | 179.6만 |
|---|
| 2025.12.03 | ₩150,927 | ₩151,477 | ₩148,124 | ₩149,600 | -0.88% | 118.7만 |
|---|
| 2025.12.02 | ₩152,832 | ₩154,629 | ₩150,203 | ₩150,364 | -1.61% | 183.7만 |
|---|
| 2025.12.01 | ₩154,615 | ₩154,884 | ₩149,264 | ₩151,719 | -1.87% | 38.6만 |
|---|
| 2025.11.28 | ₩152,242 | ₩152,966 | ₩151,464 | ₩152,885 | +0.42% | 19만 |
|---|
| 2025.11.26 | ₩149,734 | ₩153,650 | ₩149,278 | ₩151,263 | +1.02% | 60.9만 |
|---|
| 2025.11.25 | ₩148,192 | ₩151,129 | ₩147,749 | ₩149,734 | +1.04% | 25.8만 |
|---|
| 2025.11.24 | ₩146,019 | ₩149,667 | ₩144,852 | ₩148,017 | +1.37% | 26.6만 |
|---|
| 2025.11.21 | ₩142,733 | ₩147,521 | ₩142,210 | ₩145,764 | +2.12% | 30.6만 |
|---|
| 2025.11.20 | ₩146,716 | ₩147,803 | ₩141,687 | ₩142,371 | -2.96% | 29.2만 |
|---|
| 2025.11.19 | ₩143,216 | ₩145,684 | ₩142,519 | ₩143,954 | +0.52% | 21.6만 |
|---|
| 2025.11.18 | ₩143,028 | ₩144,799 | ₩141,486 | ₩143,149 | +0.08% | 33.9만 |
|---|
| 2025.11.17 | ₩147,561 | ₩147,561 | ₩142,277 | ₩143,578 | -2.70% | 28.4만 |
|---|
| 2025.11.14 | ₩144,638 | ₩147,481 | ₩140,963 | ₩147,172 | +1.75% | 34.3만 |
|---|
| 2025.11.13 | ₩148,312 | ₩150,310 | ₩146,555 | ₩147,682 | -0.42% | 46만 |
|---|
| 2025.11.12 | ₩148,406 | ₩151,222 | ₩148,406 | ₩149,077 | +0.45% | 38.1만 |
|---|
| 2025.11.11 | ₩149,801 | ₩152,899 | ₩147,722 | ₩148,165 | -1.09% | 26만 |
|---|
| 2025.11.10 | ₩150,310 | ₩151,678 | ₩148,165 | ₩151,008 | +0.46% | 28.7만 |
|---|
| 2025.11.07 | ₩147,588 | ₩150,190 | ₩146,274 | ₩148,473 | +0.60% | 37.1만 |
|---|
| 2025.11.06 | ₩151,357 | ₩153,113 | ₩148,473 | ₩148,795 | -1.69% | 36.8만 |
|---|
| 2025.11.05 | ₩151,504 | ₩153,127 | ₩150,579 | ₩151,638 | +0.09% | 39.8만 |
|---|
| 2025.11.04 | ₩155,246 | ₩155,487 | ₩152,175 | ₩152,376 | -1.85% | 63만 |
|---|
| 2025.11.03 | ₩157,982 | ₩160,396 | ₩153,797 | ₩154,642 | -2.11% | 76만 |
|---|
| 2025.10.31 | ₩154,186 | ₩162,407 | ₩154,186 | ₩158,290 | +2.66% | 109.1만 |
|---|
| 2025.10.30 | ₩177,709 | ₩178,219 | ₩143,873 | ₩155,259 | -12.63% | 225.7만 |
|---|
| 2025.10.29 | ₩169,260 | ₩174,906 | ₩169,126 | ₩174,021 | +2.81% | 102.3만 |
|---|
| 2025.10.28 | ₩167,785 | ₩170,159 | ₩166,860 | ₩168,844 | +0.63% | 45만 |
|---|
| 2025.10.27 | ₩170,105 | ₩170,575 | ₩167,329 | ₩168,080 | -1.19% | 29.3만 |
|---|
| 2025.10.24 | ₩169,743 | ₩170,253 | ₩166,189 | ₩168,040 | -1.00% | 27만 |
|---|
| 2025.10.23 | ₩163,306 | ₩167,973 | ₩162,380 | ₩167,718 | +2.70% | 24.2만 |
|---|
| 2025.10.22 | ₩165,130 | ₩165,130 | ₩160,691 | ₩163,078 | -1.24% | 28.1만 |
|---|
| 2025.10.21 | ₩164,177 | ₩166,162 | ₩162,917 | ₩165,116 | +0.57% | 27만 |
|---|
| 2025.10.20 | ₩162,702 | ₩165,250 | ₩162,702 | ₩164,405 | +1.05% | 26.4만 |
|---|
| 2025.10.17 | ₩159,738 | ₩162,152 | ₩159,269 | ₩161,576 | +1.15% | 55.7만 |
|---|
| 2025.10.16 | ₩160,798 | ₩161,737 | ₩159,014 | ₩160,543 | -0.16% | 29.5만 |
|---|
| 2025.10.15 | ₩159,738 | ₩161,965 | ₩158,223 | ₩159,752 | +0.01% | 48.9만 |
|---|
| 2025.10.14 | ₩155,219 | ₩160,476 | ₩154,709 | ₩159,336 | +2.65% | 26.9만 |
|---|
| 2025.10.13 | ₩157,110 | ₩158,250 | ₩155,045 | ₩156,319 | -0.50% | 45.2만 |
|---|
| 2025.10.10 | ₩158,129 | ₩159,189 | ₩155,299 | ₩155,487 | -1.67% | 47.4만 |
|---|