시장 데이터를 불러오는 중
전체 종목
L B 포스터 과거 주가
L.B. Foster Company - Common Stock · FSTR · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
L.B. Foster Company - Common Stock · FSTR · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,236 | ₩47,450 | ₩46,686 | ₩46,820 | -0.88% | 3.5만 |
| 2026.10.08 | ₩47,169 | ₩47,611 | ₩46,592 | ₩47,464 | +0.62% | 5.4만 |
| 2026.10.07 | ₩47,718 | ₩47,812 | ₩46,646 | ₩47,598 | -0.25% | 3.7만 |
| 2026.10.06 | ₩49,768 | ₩49,983 | ₩48,160 | ₩48,375 | -2.80% | 6.1만 |
| 2026.10.05 | ₩49,943 | ₩50,197 | ₩47,933 | ₩49,514 | -0.86% | 12.1만 |
| 2026.10.02 | ₩49,313 | ₩50,130 | ₩49,139 | ₩49,943 | +1.28% | 4.3만 |
| 2026.10.01 | ₩48,227 | ₩48,978 | ₩47,839 | ₩48,723 | +1.03% | 7.9만 |
| 2026.09.30 | ₩50,425 | ₩50,519 | ₩48,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,335 |
| -4.15% |
| 4.1만 |
| 2026.09.29 | ₩50,479 | ₩50,921 | ₩49,541 | ₩50,063 | -0.82% | 5.4만 |
|---|
| 2026.09.28 | ₩50,090 | ₩50,840 | ₩49,567 | ₩50,385 | +0.59% | 4만 |
|---|
| 2026.09.25 | ₩50,412 | ₩51,082 | ₩49,969 | ₩50,211 | -0.40% | 6.4만 |
|---|
| 2026.09.24 | ₩49,299 | ₩50,331 | ₩49,299 | ₩50,278 | +1.98% | 3.3만 |
|---|
| 2026.09.23 | ₩50,345 | ₩50,747 | ₩49,822 | ₩49,943 | -0.80% | 2.5만 |
|---|
| 2026.09.22 | ₩50,532 | ₩52,797 | ₩49,956 | ₩50,613 | +0.16% | 4.3만 |
|---|
| 2026.09.21 | ₩50,345 | ₩50,345 | ₩49,407 | ₩50,050 | -0.59% | 2.9만 |
|---|
| 2026.09.18 | ₩49,929 | ₩50,519 | ₩49,313 | ₩50,130 | +0.40% | 7만 |
|---|
| 2026.09.17 | ₩50,867 | ₩51,417 | ₩49,876 | ₩49,983 | -1.74% | 4.7만 |
|---|
| 2026.09.16 | ₩50,170 | ₩50,586 | ₩49,500 | ₩50,050 | -0.24% | 3.2만 |
|---|
| 2026.09.15 | ₩49,567 | ₩49,956 | ₩49,045 | ₩49,916 | +0.70% | 4.5만 |
|---|
| 2026.09.14 | ₩49,715 | ₩49,969 | ₩48,964 | ₩49,541 | -0.35% | 4.5만 |
|---|
| 2026.09.11 | ₩50,519 | ₩50,613 | ₩50,010 | ₩50,371 | -0.29% | 2.9만 |
|---|
| 2026.09.10 | ₩50,211 | ₩50,358 | ₩49,768 | ₩50,103 | -0.21% | 3.5만 |
|---|
| 2026.09.09 | ₩50,398 | ₩50,881 | ₩49,876 | ₩50,747 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩50,747 | ₩51,229 | ₩48,629 | ₩50,934 | +0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩50,090 | ₩50,974 | ₩50,090 | ₩50,948 | +1.71% | 2.5만 |
|---|
| 2026.09.03 | ₩50,197 | ₩50,680 | ₩49,500 | ₩50,050 | -0.29% | 2.7만 |
|---|
| 2026.09.02 | ₩49,688 | ₩50,090 | ₩48,844 | ₩49,728 | +0.08% | 3.8만 |
|---|
| 2026.09.01 | ₩49,809 | ₩49,809 | ₩48,790 | ₩49,420 | -0.78% | 4.9만 |
|---|
| 2026.08.31 | ₩50,103 | ₩50,586 | ₩49,795 | ₩50,264 | +0.32% | 5.1만 |
|---|
| 2026.08.28 | ₩50,613 | ₩52,448 | ₩49,514 | ₩50,063 | -1.09% | 4.9만 |
|---|
| 2026.08.27 | ₩50,345 | ₩50,693 | ₩49,219 | ₩50,693 | +0.69% | 4.1만 |
|---|
| 2026.08.26 | ₩51,149 | ₩51,993 | ₩49,889 | ₩50,345 | -1.57% | 6.1만 |
|---|
| 2026.08.25 | ₩50,720 | ₩51,363 | ₩49,500 | ₩51,068 | +0.69% | 4.9만 |
|---|
| 2026.08.24 | ₩50,907 | ₩51,323 | ₩49,728 | ₩50,251 | -1.29% | 2.9만 |
|---|
| 2026.08.21 | ₩51,122 | ₩51,269 | ₩48,844 | ₩51,028 | -0.18% | 4.6만 |
|---|
| 2026.08.20 | ₩49,139 | ₩50,894 | ₩48,763 | ₩50,854 | +3.49% | 6.5만 |
|---|
| 2026.08.19 | ₩51,216 | ₩51,430 | ₩49,192 | ₩49,581 | -3.19% | 5.8만 |
|---|
| 2026.08.18 | ₩51,497 | ₩51,711 | ₩50,251 | ₩51,108 | -0.75% | 8.5만 |
|---|
| 2026.08.17 | ₩51,269 | ₩51,872 | ₩50,117 | ₩51,564 | +0.58% | 6.5만 |
|---|
| 2026.08.14 | ₩51,336 | ₩52,261 | ₩50,881 | ₩51,912 | +1.12% | 4.6만 |
|---|
| 2026.08.13 | ₩51,819 | ₩52,489 | ₩50,934 | ₩51,497 | -0.62% | 7.9만 |
|---|
| 2026.08.12 | ₩50,867 | ₩52,797 | ₩50,733 | ₩51,644 | +1.53% | 14.6만 |
|---|
| 2026.08.11 | ₩54,659 | ₩54,659 | ₩49,500 | ₩50,840 | -6.99% | 23.2만 |
|---|
| 2026.08.10 | ₩56,080 | ₩56,080 | ₩51,135 | ₩53,038 | -5.42% | 18만 |
|---|
| 2026.08.07 | ₩56,120 | ₩56,455 | ₩54,927 | ₩55,303 | -1.46% | 7.8만 |
|---|
| 2026.08.06 | ₩56,696 | ₩56,696 | ₩55,343 | ₩56,120 | -1.02% | 6.1만 |
|---|
| 2026.08.05 | ₩56,388 | ₩57,674 | ₩56,040 | ₩56,174 | -0.38% | 4.6만 |
|---|
| 2026.08.04 | ₩55,611 | ₩57,112 | ₩55,249 | ₩56,107 | +0.89% | 5.7만 |
|---|
| 2026.08.03 | ₩55,463 | ₩56,790 | ₩55,222 | ₩55,597 | +0.24% | 3.8만 |
|---|
| 2026.07.31 | ₩55,356 | ₩56,174 | ₩53,601 | ₩55,115 | -0.44% | 8.3만 |
|---|
| 2026.07.30 | ₩54,324 | ₩55,557 | ₩53,561 | ₩55,195 | +1.60% | 4만 |
|---|
| 2026.07.29 | ₩56,308 | ₩56,388 | ₩53,574 | ₩53,976 | -4.14% | 7.6만 |
|---|
| 2026.07.28 | ₩56,696 | ₩57,567 | ₩55,705 | ₩56,308 | -0.69% | 9만 |
|---|
| 2026.07.27 | ₩57,179 | ₩58,023 | ₩55,638 | ₩56,696 | -0.84% | 6.3만 |
|---|
| 2026.07.24 | ₩57,487 | ₩57,996 | ₩56,683 | ₩56,817 | -1.17% | 5.9만 |
|---|
| 2026.07.23 | ₩56,187 | ₩57,527 | ₩54,941 | ₩57,232 | +1.86% | 8.4만 |
|---|
| 2026.07.22 | ₩57,339 | ₩58,291 | ₩56,495 | ₩56,669 | -1.17% | 4.6만 |
|---|
| 2026.07.21 | ₩55,852 | ₩57,969 | ₩53,668 | ₩57,728 | +3.36% | 11.3만 |
|---|
| 2026.07.20 | ₩55,999 | ₩58,023 | ₩55,102 | ₩55,852 | -0.26% | 7.2만 |
|---|
| 2026.07.17 | ₩55,986 | ₩57,112 | ₩55,705 | ₩56,187 | +0.36% | 4.4만 |
|---|
| 2026.07.16 | ₩55,678 | ₩56,669 | ₩55,664 | ₩56,669 | +1.78% | 8.8만 |
|---|
| 2026.07.15 | ₩56,080 | ₩57,165 | ₩54,941 | ₩55,624 | -0.81% | 7.7만 |
|---|
| 2026.07.14 | ₩55,986 | ₩57,326 | ₩55,128 | ₩56,053 | +0.12% | 5.7만 |
|---|
| 2026.07.13 | ₩56,040 | ₩56,964 | ₩55,115 | ₩55,396 | -1.15% | 6.5만 |
|---|
| 2026.07.10 | ₩56,549 | ₩58,090 | ₩55,946 | ₩57,018 | +0.83% | 4.9만 |
|---|
| 2026.07.09 | ₩56,428 | ₩57,674 | ₩56,227 | ₩56,750 | +0.57% | 8.6만 |
|---|
| 2026.07.08 | ₩56,294 | ₩57,473 | ₩55,879 | ₩56,589 | +0.52% | 6.5만 |
|---|
| 2026.07.07 | ₩58,050 | ₩58,117 | ₩55,892 | ₩56,616 | -2.47% | 7.1만 |
|---|
| 2026.07.06 | ₩57,299 | ₩59,081 | ₩57,299 | ₩58,438 | +1.99% | 6.3만 |
|---|
| 2026.07.02 | ₩59,068 | ₩59,403 | ₩56,281 | ₩57,299 | -2.99% | 11.2만 |
|---|
| 2026.07.01 | ₩59,993 | ₩60,542 | ₩58,572 | ₩59,068 | -1.54% | 8.8만 |
|---|
| 2026.06.30 | ₩59,939 | ₩61,038 | ₩59,014 | ₩60,529 | +0.98% | 7.8만 |
|---|
| 2026.06.29 | ₩59,993 | ₩61,038 | ₩58,961 | ₩60,220 | +0.38% | 11.5만 |
|---|
| 2026.06.26 | ₩59,725 | ₩60,207 | ₩58,291 | ₩59,993 | +0.45% | 33.8만 |
|---|
| 2026.06.25 | ₩58,666 | ₩61,386 | ₩58,291 | ₩59,818 | +1.96% | 14만 |
|---|
| 2026.06.24 | ₩59,122 | ₩59,162 | ₩57,380 | ₩58,036 | -1.84% | 9.5만 |
|---|
| 2026.06.23 | ₩58,157 | ₩59,631 | ₩56,951 | ₩58,854 | +1.20% | 9.5만 |
|---|
| 2026.06.22 | ₩57,741 | ₩58,961 | ₩57,594 | ₩58,626 | +1.53% | 9.7만 |
|---|
| 2026.06.18 | ₩56,870 | ₩57,996 | ₩54,539 | ₩57,741 | +1.53% | 20.4만 |
|---|
| 2026.06.17 | ₩55,624 | ₩56,736 | ₩54,807 | ₩55,785 | +0.29% | 5.8만 |
|---|
| 2026.06.16 | ₩56,468 | ₩57,232 | ₩55,624 | ₩55,624 | -1.50% | 4.6만 |
|---|
| 2026.06.15 | ₩57,634 | ₩57,996 | ₩55,745 | ₩56,254 | -2.39% | 6.4만 |
|---|
| 2026.06.12 | ₩56,777 | ₩58,291 | ₩53,601 | ₩56,777 | 0.00% | 20만 |
|---|
| 2026.06.11 | ₩55,383 | ₩56,911 | ₩54,847 | ₩56,442 | +1.91% | 4.1만 |
|---|
| 2026.06.10 | ₩56,200 | ₩57,286 | ₩54,606 | ₩54,619 | -2.81% | 6.6만 |
|---|
| 2026.06.09 | ₩56,589 | ₩57,353 | ₩54,954 | ₩56,415 | -0.31% | 6.2만 |
|---|
| 2026.06.08 | ₩55,785 | ₩57,272 | ₩55,624 | ₩55,959 | +0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩56,133 | ₩56,951 | ₩55,236 | ₩55,624 | -0.91% | 5.4만 |
|---|
| 2026.06.04 | ₩55,396 | ₩56,415 | ₩54,968 | ₩56,294 | +1.62% | 5.9만 |
|---|
| 2026.06.03 | ₩56,683 | ₩56,897 | ₩55,477 | ₩55,504 | -2.08% | 6.4만 |
|---|
| 2026.06.02 | ₩55,316 | ₩57,058 | ₩54,860 | ₩56,951 | +2.96% | 7.2만 |
|---|
| 2026.06.01 | ₩55,758 | ₩55,839 | ₩52,864 | ₩55,410 | -0.62% | 10.8만 |
|---|
| 2026.05.29 | ₩54,123 | ₩57,701 | ₩53,373 | ₩55,128 | +1.86% | 43.8만 |
|---|
| 2026.05.28 | ₩53,614 | ₩54,284 | ₩52,649 | ₩54,137 | +0.97% | 9.3만 |
|---|
| 2026.05.27 | ₩52,502 | ₩54,016 | ₩51,752 | ₩53,561 | +2.02% | 7.8만 |
|---|
| 2026.05.26 | ₩51,175 | ₩52,998 | ₩51,068 | ₩52,690 | +2.96% | 6.1만 |
|---|
| 2026.05.22 | ₩51,108 | ₩51,805 | ₩50,519 | ₩51,068 | -0.08% | 6.6만 |
|---|
| 2026.05.21 | ₩50,586 | ₩51,899 | ₩48,924 | ₩51,028 | +0.87% | 14만 |
|---|
| 2026.05.20 | ₩49,996 | ₩51,269 | ₩49,433 | ₩51,242 | +2.49% | 9.5만 |
|---|
| 2026.05.19 | ₩52,341 | ₩52,341 | ₩49,835 | ₩50,144 | -4.20% | 6.6만 |
|---|
| 2026.05.18 | ₩52,917 | ₩53,601 | ₩51,966 | ₩52,743 | -0.33% | 10.7만 |
|---|
| 2026.05.15 | ₩52,824 | ₩52,891 | ₩51,082 | ₩51,979 | -1.60% | 8.9만 |
|---|
| 2026.05.14 | ₩54,686 | ₩55,048 | ₩53,614 | ₩53,775 | -1.67% | 9.3만 |
|---|
| 2026.05.13 | ₩54,646 | ₩55,396 | ₩53,869 | ₩54,834 | +0.34% | 12.7만 |
|---|
| 2026.05.12 | ₩54,700 | ₩55,946 | ₩52,944 | ₩54,874 | +0.32% | 13.7만 |
|---|
| 2026.05.11 | ₩56,911 | ₩56,911 | ₩53,869 | ₩54,834 | -3.65% | 13만 |
|---|
| 2026.05.08 | ₩54,659 | ₩56,991 | ₩54,338 | ₩56,683 | +3.70% | 13.4만 |
|---|
| 2026.05.07 | ₩54,887 | ₩54,887 | ₩52,408 | ₩54,083 | -1.46% | 12.3만 |
|---|
| 2026.05.06 | ₩53,909 | ₩56,844 | ₩53,239 | ₩55,102 | +2.21% | 12.3만 |
|---|
| 2026.05.05 | ₩50,345 | ₩53,601 | ₩49,313 | ₩53,252 | +5.78% | 24.2만 |
|---|
| 2026.05.04 | ₩44,234 | ₩49,045 | ₩44,234 | ₩49,045 | +10.88% | 28.3만 |
|---|
| 2026.05.01 | ₩40,991 | ₩41,675 | ₩40,616 | ₩41,139 | +0.36% | 10만 |
|---|
| 2026.04.30 | ₩40,750 | ₩41,701 | ₩40,495 | ₩41,018 | +0.66% | 6.3만 |
|---|
| 2026.04.29 | ₩41,648 | ₩41,902 | ₩40,576 | ₩41,018 | -1.51% | 7.8만 |
|---|
| 2026.04.28 | ₩42,800 | ₩43,108 | ₩41,634 | ₩41,969 | -1.94% | 8.7만 |
|---|
| 2026.04.27 | ₩42,773 | ₩43,524 | ₩41,809 | ₩42,626 | -0.34% | 8.9만 |
|---|
| 2026.04.24 | ₩40,187 | ₩43,564 | ₩40,026 | ₩42,921 | +6.80% | 19.4만 |
|---|
| 2026.04.23 | ₩40,254 | ₩40,442 | ₩39,691 | ₩40,187 | -0.17% | 33.7만 |
|---|
| 2026.04.22 | ₩40,268 | ₩40,402 | ₩38,579 | ₩40,067 | -0.50% | 11만 |
|---|
| 2026.04.21 | ₩40,201 | ₩40,562 | ₩39,906 | ₩40,120 | -0.20% | 25.7만 |
|---|
| 2026.04.20 | ₩40,187 | ₩40,710 | ₩39,946 | ₩40,201 | +0.03% | 32.1만 |
|---|
| 2026.04.17 | ₩40,335 | ₩40,549 | ₩39,678 | ₩40,201 | -0.33% | 12.8만 |
|---|
| 2026.04.16 | ₩39,973 | ₩40,187 | ₩39,102 | ₩39,812 | -0.40% | 5.2만 |
|---|
| 2026.04.15 | ₩40,308 | ₩40,455 | ₩39,263 | ₩40,174 | -0.33% | 7.5만 |
|---|
| 2026.04.14 | ₩40,201 | ₩40,509 | ₩39,933 | ₩40,201 | 0.00% | 14.1만 |
|---|
| 2026.04.13 | ₩40,080 | ₩40,415 | ₩39,825 | ₩40,201 | +0.30% | 15.6만 |
|---|
| 2026.04.10 | ₩40,428 | ₩40,670 | ₩39,892 | ₩40,201 | -0.56% | 12.8만 |
|---|
| 2026.04.09 | ₩40,214 | ₩41,045 | ₩39,986 | ₩40,160 | -0.13% | 19.7만 |
|---|
| 2026.04.08 | ₩41,527 | ₩41,527 | ₩39,959 | ₩40,201 | -3.19% | 13.3만 |
|---|
| 2026.04.07 | ₩40,013 | ₩40,576 | ₩39,289 | ₩39,933 | -0.20% | 7.1만 |
|---|
| 2026.04.06 | ₩37,427 | ₩41,072 | ₩37,360 | ₩40,361 | +7.84% | 4.3만 |
|---|
| 2026.04.02 | ₩37,239 | ₩37,735 | ₩37,065 | ₩37,507 | +0.72% | 5.4만 |
|---|
| 2026.04.01 | ₩37,748 | ₩38,003 | ₩37,011 | ₩37,521 | -0.60% | 7.9만 |
|---|
| 2026.03.31 | ₩37,521 | ₩37,641 | ₩36,810 | ₩37,387 | -0.36% | 3.7만 |
|---|
| 2026.03.30 | ₩37,775 | ₩37,775 | ₩36,985 | ₩37,373 | -1.06% | 3.2만 |
|---|
| 2026.03.27 | ₩37,574 | ₩37,574 | ₩36,877 | ₩37,306 | -0.71% | 2.8만 |
|---|
| 2026.03.26 | ₩37,494 | ₩38,485 | ₩37,373 | ₩37,547 | +0.14% | 2.7만 |
|---|
| 2026.03.25 | ₩38,177 | ₩38,351 | ₩36,810 | ₩37,574 | -1.58% | 3.4만 |
|---|
| 2026.03.24 | ₩37,641 | ₩39,088 | ₩37,038 | ₩37,588 | -0.14% | 7.7만 |
|---|
| 2026.03.23 | ₩38,083 | ₩39,423 | ₩37,547 | ₩37,681 | -1.06% | 14.1만 |
|---|
| 2026.03.20 | ₩37,775 | ₩37,923 | ₩36,824 | ₩37,668 | -0.28% | 5.7만 |
|---|
| 2026.03.19 | ₩37,507 | ₩38,539 | ₩37,360 | ₩37,681 | +0.46% | 1.7만 |
|---|
| 2026.03.18 | ₩37,306 | ₩38,325 | ₩37,052 | ₩37,802 | +1.33% | 3.8만 |
|---|
| 2026.03.17 | ₩37,561 | ₩38,204 | ₩37,253 | ₩37,829 | +0.71% | 3.3만 |
|---|
| 2026.03.16 | ₩36,971 | ₩37,882 | ₩36,971 | ₩37,588 | +1.67% | 2.3만 |
|---|
| 2026.03.13 | ₩37,078 | ₩37,387 | ₩35,846 | ₩36,502 | -1.55% | 2.3만 |
|---|
| 2026.03.12 | ₩36,931 | ₩37,360 | ₩36,127 | ₩37,065 | +0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩38,057 | ₩38,700 | ₩37,306 | ₩37,521 | -1.41% | 1.8만 |
|---|
| 2026.03.10 | ₩38,137 | ₩39,316 | ₩38,016 | ₩38,191 | +0.14% | 2.3만 |
|---|
| 2026.03.09 | ₩38,499 | ₩39,450 | ₩37,212 | ₩38,633 | +0.35% | 3.5만 |
|---|
| 2026.03.06 | ₩38,914 | ₩40,214 | ₩37,373 | ₩38,767 | -0.38% | 3.6만 |
|---|
| 2026.03.05 | ₩41,661 | ₩41,675 | ₩39,035 | ₩39,531 | -5.11% | 4.4만 |
|---|
| 2026.03.04 | ₩42,425 | ₩43,189 | ₩41,728 | ₩42,090 | -0.79% | 2.7만 |
|---|
| 2026.03.03 | ₩42,881 | ₩42,881 | ₩38,459 | ₩42,425 | -1.06% | 3.4만 |
|---|
| 2026.03.02 | ₩41,152 | ₩43,269 | ₩40,455 | ₩43,135 | +4.82% | 2.4만 |
|---|
| 2026.02.27 | ₩42,144 | ₩42,144 | ₩41,165 | ₩41,179 | -2.29% | 1.4만 |
|---|
| 2026.02.26 | ₩42,452 | ₩42,948 | ₩42,157 | ₩42,492 | +0.09% | 1.7만 |
|---|
| 2026.02.25 | ₩41,889 | ₩42,157 | ₩40,268 | ₩42,157 | +0.64% | 2.9만 |
|---|
| 2026.02.24 | ₩40,562 | ₩41,902 | ₩40,562 | ₩41,822 | +3.11% | 1.3만 |
|---|
| 2026.02.23 | ₩41,929 | ₩41,929 | ₩40,348 | ₩40,402 | -3.64% | 2.5만 |
|---|
| 2026.02.20 | ₩41,353 | ₩42,814 | ₩40,911 | ₩41,929 | +1.39% | 1.3만 |
|---|
| 2026.02.19 | ₩41,072 | ₩42,010 | ₩40,951 | ₩41,715 | +1.57% | 1.2만 |
|---|
| 2026.02.18 | ₩43,082 | ₩43,082 | ₩41,165 | ₩41,541 | -3.58% | 1.8만 |
|---|
| 2026.02.17 | ₩42,224 | ₩43,350 | ₩42,103 | ₩42,733 | +1.21% | 1.4만 |
|---|
| 2026.02.13 | ₩42,211 | ₩43,604 | ₩42,211 | ₩42,385 | +0.41% | 9.5천 |
|---|
| 2026.02.12 | ₩42,318 | ₩42,988 | ₩40,978 | ₩42,157 | -0.38% | 1.6만 |
|---|
| 2026.02.11 | ₩42,251 | ₩42,639 | ₩41,956 | ₩42,264 | +0.03% | 1.1만 |
|---|
| 2026.02.10 | ₩41,889 | ₩43,122 | ₩41,742 | ₩42,036 | +0.35% | 1.9만 |
|---|
| 2026.02.09 | ₩42,371 | ₩42,948 | ₩40,763 | ₩42,036 | -0.79% | 1.4만 |
|---|
| 2026.02.06 | ₩42,318 | ₩43,725 | ₩41,594 | ₩42,532 | +0.51% | 4만 |
|---|
| 2026.02.05 | ₩40,723 | ₩42,318 | ₩40,723 | ₩41,956 | +3.03% | 2.5만 |
|---|
| 2026.02.04 | ₩41,983 | ₩42,345 | ₩41,299 | ₩41,340 | -1.53% | 2.7만 |
|---|
| 2026.02.03 | ₩41,661 | ₩42,345 | ₩40,964 | ₩41,996 | +0.80% | 2.3만 |
|---|
| 2026.02.02 | ₩40,134 | ₩42,077 | ₩40,134 | ₩41,661 | +3.81% | 3만 |
|---|
| 2026.01.30 | ₩39,772 | ₩40,629 | ₩37,547 | ₩40,268 | +1.25% | 2.5만 |
|---|
| 2026.01.29 | ₩39,665 | ₩39,986 | ₩38,606 | ₩39,959 | +0.74% | 1.2만 |
|---|
| 2026.01.28 | ₩38,847 | ₩38,901 | ₩37,708 | ₩38,619 | -0.59% | 1.5만 |
|---|
| 2026.01.27 | ₩38,794 | ₩38,861 | ₩38,164 | ₩38,485 | -0.79% | 8.9천 |
|---|
| 2026.01.26 | ₩38,914 | ₩39,571 | ₩38,204 | ₩38,874 | -0.10% | 1.4만 |
|---|
| 2026.01.23 | ₩39,638 | ₩39,691 | ₩38,874 | ₩39,075 | -1.42% | 1.2만 |
|---|
| 2026.01.22 | ₩39,678 | ₩40,214 | ₩38,887 | ₩39,986 | +0.78% | 2.4만 |
|---|
| 2026.01.21 | ₩38,030 | ₩39,906 | ₩38,030 | ₩39,611 | +4.16% | 2.6만 |
|---|
| 2026.01.20 | ₩38,231 | ₩38,325 | ₩36,904 | ₩37,561 | -1.75% | 3.1만 |
|---|
| 2026.01.16 | ₩39,088 | ₩39,370 | ₩38,606 | ₩38,820 | -0.69% | 1.4만 |
|---|
| 2026.01.15 | ₩38,847 | ₩40,000 | ₩38,847 | ₩39,263 | +1.07% | 1.6만 |
|---|
| 2026.01.14 | ₩39,008 | ₩39,330 | ₩38,204 | ₩38,995 | -0.03% | 2.4만 |
|---|
| 2026.01.13 | ₩38,164 | ₩39,665 | ₩38,164 | ₩39,209 | +2.74% | 1.5만 |
|---|
| 2026.01.12 | ₩37,896 | ₩39,839 | ₩37,896 | ₩39,088 | +3.15% | 2.8만 |
|---|
| 2026.01.09 | ₩37,695 | ₩39,276 | ₩37,480 | ₩38,057 | +0.96% | 2.1만 |
|---|
| 2026.01.08 | ₩36,717 | ₩39,410 | ₩36,717 | ₩38,097 | +3.76% | 2.7만 |
|---|
| 2026.01.07 | ₩38,217 | ₩38,217 | ₩36,408 | ₩36,944 | -3.33% | 1.5만 |
|---|
| 2026.01.06 | ₩36,730 | ₩37,266 | ₩35,966 | ₩37,011 | +0.77% | 2.6만 |
|---|
| 2026.01.05 | ₩36,154 | ₩37,748 | ₩36,154 | ₩36,918 | +2.11% | 1.8만 |
|---|
| 2026.01.02 | ₩35,819 | ₩36,489 | ₩35,805 | ₩36,154 | +0.94% | 1.3만 |
|---|
| 2025.12.31 | ₩36,328 | ₩36,609 | ₩35,886 | ₩36,114 | -0.59% | 1.7만 |
|---|
| 2025.12.30 | ₩37,132 | ₩37,842 | ₩36,556 | ₩36,583 | -1.48% | 7.9천 |
|---|
| 2025.12.29 | ₩37,949 | ₩37,949 | ₩37,212 | ₩37,279 | -1.77% | 1.3만 |
|---|
| 2025.12.26 | ₩37,628 | ₩38,378 | ₩37,186 | ₩38,150 | +1.39% | 1.6만 |
|---|
| 2025.12.24 | ₩37,494 | ₩38,633 | ₩37,494 | ₩37,762 | +0.71% | 6.8천 |
|---|
| 2025.12.23 | ₩37,199 | ₩38,177 | ₩37,186 | ₩37,708 | +1.37% | 8.9천 |
|---|
| 2025.12.22 | ₩38,244 | ₩39,263 | ₩37,614 | ₩37,789 | -1.19% | 1.8만 |
|---|
| 2025.12.19 | ₩38,593 | ₩39,182 | ₩37,521 | ₩38,003 | -1.53% | 4.3만 |
|---|
| 2025.12.18 | ₩38,392 | ₩38,981 | ₩37,829 | ₩38,579 | +0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩38,660 | ₩39,035 | ₩37,534 | ₩37,882 | -2.01% | 2만 |
|---|
| 2025.12.16 | ₩38,673 | ₩39,423 | ₩37,829 | ₩38,968 | +0.76% | 3.8만 |
|---|
| 2025.12.15 | ₩36,127 | ₩39,062 | ₩36,127 | ₩38,646 | +6.97% | 4.7만 |
|---|
| 2025.12.12 | ₩35,403 | ₩36,288 | ₩35,403 | ₩35,779 | +1.06% | 4.7만 |
|---|
| 2025.12.11 | ₩35,618 | ₩36,382 | ₩35,618 | ₩35,846 | +0.64% | 6.7만 |
|---|
| 2025.12.10 | ₩35,564 | ₩36,556 | ₩35,162 | ₩36,006 | +1.24% | 5.1만 |
|---|
| 2025.12.09 | ₩36,114 | ₩36,690 | ₩35,216 | ₩35,216 | -2.49% | 2만 |
|---|
| 2025.12.08 | ₩36,569 | ₩37,172 | ₩35,913 | ₩36,073 | -1.36% | 6.1만 |
|---|
| 2025.12.05 | ₩35,444 | ₩36,663 | ₩35,444 | ₩36,194 | +2.12% | 1.7만 |
|---|
| 2025.12.04 | ₩36,100 | ₩36,181 | ₩35,792 | ₩35,859 | -0.67% | 8.4천 |
|---|
| 2025.12.03 | ₩35,162 | ₩36,623 | ₩35,162 | ₩36,596 | +4.08% | 1.8만 |
|---|
| 2025.12.02 | ₩35,792 | ₩35,846 | ₩34,894 | ₩34,894 | -2.51% | 1만 |
|---|
| 2025.12.01 | ₩35,591 | ₩35,953 | ₩35,135 | ₩35,484 | -0.30% | 2.1만 |
|---|
| 2025.11.28 | ₩36,462 | ₩36,676 | ₩35,390 | ₩36,154 | -0.85% | 1.6만 |
|---|
| 2025.11.26 | ₩35,202 | ₩36,355 | ₩34,385 | ₩36,114 | +2.59% | 2.2만 |
|---|
| 2025.11.25 | ₩35,913 | ₩36,167 | ₩35,243 | ₩35,470 | -1.23% | 2.8만 |
|---|
| 2025.11.24 | ₩35,658 | ₩36,274 | ₩35,658 | ₩35,765 | +0.30% | 3.8만 |
|---|
| 2025.11.21 | ₩35,095 | ₩36,301 | ₩34,948 | ₩35,886 | +2.25% | 2.8만 |
|---|
| 2025.11.20 | ₩36,288 | ₩36,569 | ₩34,599 | ₩35,109 | -3.25% | 2.1만 |
|---|
| 2025.11.19 | ₩35,216 | ₩36,181 | ₩35,216 | ₩35,698 | +1.37% | 1.9만 |
|---|
| 2025.11.18 | ₩35,712 | ₩36,140 | ₩35,109 | ₩35,216 | -1.39% | 1.8만 |
|---|
| 2025.11.17 | ₩35,484 | ₩36,207 | ₩34,908 | ₩35,511 | +0.08% | 3.2만 |
|---|
| 2025.11.14 | ₩35,671 | ₩36,596 | ₩35,256 | ₩35,859 | +0.53% | 2.2만 |
|---|
| 2025.11.13 | ₩35,511 | ₩36,221 | ₩35,511 | ₩35,846 | +0.94% | 2.1만 |
|---|
| 2025.11.12 | ₩36,315 | ₩36,676 | ₩35,618 | ₩35,872 | -1.22% | 2.8만 |
|---|
| 2025.11.11 | ₩37,762 | ₩37,762 | ₩35,846 | ₩36,033 | -4.58% | 2.7만 |
|---|
| 2025.11.10 | ₩36,408 | ₩38,043 | ₩36,261 | ₩37,655 | +3.42% | 1.6만 |
|---|
| 2025.11.07 | ₩36,502 | ₩36,703 | ₩35,055 | ₩36,315 | -0.51% | 3.4만 |
|---|
| 2025.11.06 | ₩36,167 | ₩36,864 | ₩36,073 | ₩36,583 | +1.15% | 2.7만 |
|---|
| 2025.11.05 | ₩36,020 | ₩37,440 | ₩35,564 | ₩37,239 | +3.39% | 1.7만 |
|---|
| 2025.11.04 | ₩35,524 | ₩36,073 | ₩34,867 | ₩35,926 | +1.13% | 3.1만 |
|---|
| 2025.11.03 | ₩35,578 | ₩36,851 | ₩31,906 | ₩36,100 | +1.47% | 5.3만 |
|---|
| 2025.10.31 | ₩35,953 | ₩36,918 | ₩35,939 | ₩36,717 | +2.12% | 2.5만 |
|---|
| 2025.10.30 | ₩34,787 | ₩36,301 | ₩34,787 | ₩36,301 | +4.35% | 4.2만 |
|---|
| 2025.10.29 | ₩35,537 | ₩36,288 | ₩34,908 | ₩34,988 | -1.55% | 2.6만 |
|---|
| 2025.10.28 | ₩35,350 | ₩36,060 | ₩35,350 | ₩35,712 | +1.02% | 2만 |
|---|
| 2025.10.27 | ₩36,904 | ₩36,971 | ₩35,350 | ₩35,350 | -4.21% | 1.9만 |
|---|
| 2025.10.24 | ₩36,516 | ₩36,757 | ₩36,301 | ₩36,529 | +0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩36,167 | ₩36,288 | ₩35,390 | ₩35,939 | -0.63% | 1.1만 |
|---|
| 2025.10.22 | ₩35,403 | ₩36,395 | ₩35,403 | ₩35,819 | +1.17% | 2.2만 |
|---|
| 2025.10.21 | ₩35,269 | ₩36,301 | ₩35,269 | ₩35,899 | +1.79% | 1.3만 |
|---|
| 2025.10.20 | ₩35,658 | ₩36,261 | ₩34,586 | ₩35,752 | +0.26% | 3.4만 |
|---|
| 2025.10.17 | ₩35,484 | ₩36,355 | ₩35,028 | ₩35,082 | -1.13% | 3.1만 |
|---|
| 2025.10.16 | ₩36,877 | ₩36,877 | ₩34,760 | ₩35,752 | -3.05% | 2.4만 |
|---|
| 2025.10.15 | ₩36,676 | ₩36,864 | ₩35,805 | ₩36,650 | -0.07% | 3.6만 |
|---|
| 2025.10.14 | ₩34,385 | ₩35,993 | ₩34,385 | ₩35,578 | +3.47% | 2.5만 |
|---|
| 2025.10.13 | ₩34,278 | ₩35,765 | ₩34,023 | ₩35,028 | +2.19% | 1.9만 |
|---|
| 2025.10.10 | ₩35,109 | ₩35,752 | ₩34,251 | ₩34,278 | -2.37% | 3.1만 |
|---|