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 | ₩47,267 | ₩47,481 | ₩46,717 | ₩46,851 | -0.88% | 3.5만 |
| 2026.10.08 | ₩47,200 | ₩47,642 | ₩46,623 | ₩47,495 | +0.62% | 5.4만 |
| 2026.10.07 | ₩47,749 | ₩47,843 | ₩46,677 | ₩47,629 | -0.25% | 3.7만 |
| 2026.10.06 | ₩49,801 | ₩50,016 | ₩48,192 | ₩48,406 | -2.80% | 6.1만 |
| 2026.10.05 | ₩49,975 | ₩50,230 | ₩47,964 | ₩49,546 | -0.86% | 12.1만 |
| 2026.10.02 | ₩49,345 | ₩50,163 | ₩49,171 | ₩49,975 | +1.28% | 4.3만 |
| 2026.10.01 | ₩48,259 | ₩49,010 | ₩47,870 | ₩48,755 | +1.03% | 7.9만 |
| 2026.09.30 | ₩50,458 | ₩50,552 | ₩48,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,366 |
| -4.15% |
| 4.1만 |
| 2026.09.29 | ₩50,512 | ₩50,954 | ₩49,573 | ₩50,096 | -0.82% | 5.4만 |
|---|
| 2026.09.28 | ₩50,123 | ₩50,874 | ₩49,600 | ₩50,418 | +0.59% | 4만 |
|---|
| 2026.09.25 | ₩50,445 | ₩51,115 | ₩50,002 | ₩50,244 | -0.40% | 6.4만 |
|---|
| 2026.09.24 | ₩49,332 | ₩50,364 | ₩49,332 | ₩50,311 | +1.98% | 3.3만 |
|---|
| 2026.09.23 | ₩50,378 | ₩50,780 | ₩49,855 | ₩49,975 | -0.80% | 2.5만 |
|---|
| 2026.09.22 | ₩50,565 | ₩52,831 | ₩49,989 | ₩50,646 | +0.16% | 4.3만 |
|---|
| 2026.09.21 | ₩50,378 | ₩50,378 | ₩49,439 | ₩50,083 | -0.59% | 2.9만 |
|---|
| 2026.09.18 | ₩49,962 | ₩50,552 | ₩49,345 | ₩50,163 | +0.40% | 7만 |
|---|
| 2026.09.17 | ₩50,901 | ₩51,450 | ₩49,908 | ₩50,016 | -1.74% | 4.7만 |
|---|
| 2026.09.16 | ₩50,203 | ₩50,619 | ₩49,533 | ₩50,083 | -0.24% | 3.2만 |
|---|
| 2026.09.15 | ₩49,600 | ₩49,989 | ₩49,077 | ₩49,949 | +0.70% | 4.5만 |
|---|
| 2026.09.14 | ₩49,747 | ₩50,002 | ₩48,996 | ₩49,573 | -0.35% | 4.5만 |
|---|
| 2026.09.11 | ₩50,552 | ₩50,646 | ₩50,042 | ₩50,404 | -0.29% | 2.9만 |
|---|
| 2026.09.10 | ₩50,244 | ₩50,391 | ₩49,801 | ₩50,136 | -0.21% | 3.5만 |
|---|
| 2026.09.09 | ₩50,431 | ₩50,914 | ₩49,908 | ₩50,780 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩50,780 | ₩51,263 | ₩48,661 | ₩50,968 | +0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩50,123 | ₩51,008 | ₩50,123 | ₩50,981 | +1.71% | 2.5만 |
|---|
| 2026.09.03 | ₩50,230 | ₩50,713 | ₩49,533 | ₩50,083 | -0.29% | 2.7만 |
|---|
| 2026.09.02 | ₩49,721 | ₩50,123 | ₩48,876 | ₩49,761 | +0.08% | 3.8만 |
|---|
| 2026.09.01 | ₩49,841 | ₩49,841 | ₩48,822 | ₩49,452 | -0.78% | 4.9만 |
|---|
| 2026.08.31 | ₩50,136 | ₩50,619 | ₩49,828 | ₩50,297 | +0.32% | 5.1만 |
|---|
| 2026.08.28 | ₩50,646 | ₩52,483 | ₩49,546 | ₩50,096 | -1.09% | 4.9만 |
|---|
| 2026.08.27 | ₩50,378 | ₩50,726 | ₩49,251 | ₩50,726 | +0.69% | 4.1만 |
|---|
| 2026.08.26 | ₩51,182 | ₩52,027 | ₩49,922 | ₩50,378 | -1.57% | 6.1만 |
|---|
| 2026.08.25 | ₩50,753 | ₩51,397 | ₩49,533 | ₩51,102 | +0.69% | 4.9만 |
|---|
| 2026.08.24 | ₩50,941 | ₩51,356 | ₩49,761 | ₩50,284 | -1.29% | 2.9만 |
|---|
| 2026.08.21 | ₩51,155 | ₩51,303 | ₩48,876 | ₩51,061 | -0.18% | 4.6만 |
|---|
| 2026.08.20 | ₩49,171 | ₩50,927 | ₩48,795 | ₩50,887 | +3.49% | 6.5만 |
|---|
| 2026.08.19 | ₩51,249 | ₩51,464 | ₩49,224 | ₩49,613 | -3.19% | 5.8만 |
|---|
| 2026.08.18 | ₩51,531 | ₩51,745 | ₩50,284 | ₩51,142 | -0.75% | 8.5만 |
|---|
| 2026.08.17 | ₩51,303 | ₩51,906 | ₩50,150 | ₩51,598 | +0.58% | 6.5만 |
|---|
| 2026.08.14 | ₩51,370 | ₩52,295 | ₩50,914 | ₩51,946 | +1.12% | 4.6만 |
|---|
| 2026.08.13 | ₩51,853 | ₩52,523 | ₩50,968 | ₩51,531 | -0.62% | 7.9만 |
|---|
| 2026.08.12 | ₩50,901 | ₩52,831 | ₩50,766 | ₩51,678 | +1.53% | 14.6만 |
|---|
| 2026.08.11 | ₩54,695 | ₩54,695 | ₩49,533 | ₩50,874 | -6.99% | 23.2만 |
|---|
| 2026.08.10 | ₩56,117 | ₩56,117 | ₩51,169 | ₩53,073 | -5.42% | 18만 |
|---|
| 2026.08.07 | ₩56,157 | ₩56,492 | ₩54,963 | ₩55,339 | -1.46% | 7.8만 |
|---|
| 2026.08.06 | ₩56,733 | ₩56,733 | ₩55,379 | ₩56,157 | -1.02% | 6.1만 |
|---|
| 2026.08.05 | ₩56,425 | ₩57,712 | ₩56,076 | ₩56,211 | -0.38% | 4.6만 |
|---|
| 2026.08.04 | ₩55,647 | ₩57,149 | ₩55,285 | ₩56,143 | +0.89% | 5.7만 |
|---|
| 2026.08.03 | ₩55,500 | ₩56,827 | ₩55,258 | ₩55,634 | +0.24% | 3.8만 |
|---|
| 2026.07.31 | ₩55,393 | ₩56,211 | ₩53,636 | ₩55,151 | -0.44% | 8.3만 |
|---|
| 2026.07.30 | ₩54,360 | ₩55,594 | ₩53,596 | ₩55,232 | +1.60% | 4만 |
|---|
| 2026.07.29 | ₩56,345 | ₩56,425 | ₩53,609 | ₩54,011 | -4.14% | 7.6만 |
|---|
| 2026.07.28 | ₩56,733 | ₩57,605 | ₩55,741 | ₩56,345 | -0.69% | 9만 |
|---|
| 2026.07.27 | ₩57,216 | ₩58,061 | ₩55,674 | ₩56,733 | -0.84% | 6.3만 |
|---|
| 2026.07.24 | ₩57,525 | ₩58,034 | ₩56,720 | ₩56,854 | -1.17% | 5.9만 |
|---|
| 2026.07.23 | ₩56,224 | ₩57,565 | ₩54,977 | ₩57,270 | +1.86% | 8.4만 |
|---|
| 2026.07.22 | ₩57,377 | ₩58,329 | ₩56,532 | ₩56,707 | -1.17% | 4.6만 |
|---|
| 2026.07.21 | ₩55,889 | ₩58,007 | ₩53,703 | ₩57,766 | +3.36% | 11.3만 |
|---|
| 2026.07.20 | ₩56,036 | ₩58,061 | ₩55,138 | ₩55,889 | -0.26% | 7.2만 |
|---|
| 2026.07.17 | ₩56,023 | ₩57,149 | ₩55,741 | ₩56,224 | +0.36% | 4.4만 |
|---|
| 2026.07.16 | ₩55,714 | ₩56,707 | ₩55,701 | ₩56,707 | +1.78% | 8.8만 |
|---|
| 2026.07.15 | ₩56,117 | ₩57,203 | ₩54,977 | ₩55,661 | -0.81% | 7.7만 |
|---|
| 2026.07.14 | ₩56,023 | ₩57,364 | ₩55,165 | ₩56,090 | +0.12% | 5.7만 |
|---|
| 2026.07.13 | ₩56,076 | ₩57,002 | ₩55,151 | ₩55,433 | -1.15% | 6.5만 |
|---|
| 2026.07.10 | ₩56,586 | ₩58,128 | ₩55,983 | ₩57,055 | +0.83% | 4.9만 |
|---|
| 2026.07.09 | ₩56,465 | ₩57,712 | ₩56,264 | ₩56,787 | +0.57% | 8.6만 |
|---|
| 2026.07.08 | ₩56,331 | ₩57,511 | ₩55,916 | ₩56,626 | +0.52% | 6.5만 |
|---|
| 2026.07.07 | ₩58,088 | ₩58,155 | ₩55,929 | ₩56,653 | -2.47% | 7.1만 |
|---|
| 2026.07.06 | ₩57,337 | ₩59,120 | ₩57,337 | ₩58,477 | +1.99% | 6.3만 |
|---|
| 2026.07.02 | ₩59,107 | ₩59,442 | ₩56,318 | ₩57,337 | -2.99% | 11.2만 |
|---|
| 2026.07.01 | ₩60,032 | ₩60,582 | ₩58,611 | ₩59,107 | -1.54% | 8.8만 |
|---|
| 2026.06.30 | ₩59,978 | ₩61,078 | ₩59,053 | ₩60,568 | +0.98% | 7.8만 |
|---|
| 2026.06.29 | ₩60,032 | ₩61,078 | ₩59,000 | ₩60,260 | +0.38% | 11.5만 |
|---|
| 2026.06.26 | ₩59,764 | ₩60,247 | ₩58,329 | ₩60,032 | +0.45% | 33.8만 |
|---|
| 2026.06.25 | ₩58,705 | ₩61,427 | ₩58,329 | ₩59,858 | +1.96% | 14만 |
|---|
| 2026.06.24 | ₩59,161 | ₩59,201 | ₩57,417 | ₩58,074 | -1.84% | 9.5만 |
|---|
| 2026.06.23 | ₩58,195 | ₩59,670 | ₩56,988 | ₩58,892 | +1.20% | 9.5만 |
|---|
| 2026.06.22 | ₩57,779 | ₩59,000 | ₩57,632 | ₩58,664 | +1.53% | 9.7만 |
|---|
| 2026.06.18 | ₩56,908 | ₩58,034 | ₩54,575 | ₩57,779 | +1.53% | 20.4만 |
|---|
| 2026.06.17 | ₩55,661 | ₩56,774 | ₩54,843 | ₩55,822 | +0.29% | 5.8만 |
|---|
| 2026.06.16 | ₩56,506 | ₩57,270 | ₩55,661 | ₩55,661 | -1.50% | 4.6만 |
|---|
| 2026.06.15 | ₩57,672 | ₩58,034 | ₩55,781 | ₩56,291 | -2.39% | 6.4만 |
|---|
| 2026.06.12 | ₩56,814 | ₩58,329 | ₩53,636 | ₩56,814 | 0.00% | 20만 |
|---|
| 2026.06.11 | ₩55,419 | ₩56,948 | ₩54,883 | ₩56,479 | +1.91% | 4.1만 |
|---|
| 2026.06.10 | ₩56,237 | ₩57,323 | ₩54,642 | ₩54,655 | -2.81% | 6.6만 |
|---|
| 2026.06.09 | ₩56,626 | ₩57,391 | ₩54,990 | ₩56,452 | -0.31% | 6.2만 |
|---|
| 2026.06.08 | ₩55,822 | ₩57,310 | ₩55,661 | ₩55,996 | +0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩56,170 | ₩56,988 | ₩55,272 | ₩55,661 | -0.91% | 5.4만 |
|---|
| 2026.06.04 | ₩55,433 | ₩56,452 | ₩55,004 | ₩56,331 | +1.62% | 5.9만 |
|---|
| 2026.06.03 | ₩56,720 | ₩56,935 | ₩55,513 | ₩55,540 | -2.08% | 6.4만 |
|---|
| 2026.06.02 | ₩55,352 | ₩57,096 | ₩54,896 | ₩56,988 | +2.96% | 7.2만 |
|---|
| 2026.06.01 | ₩55,795 | ₩55,875 | ₩52,899 | ₩55,446 | -0.62% | 10.8만 |
|---|
| 2026.05.29 | ₩54,159 | ₩57,739 | ₩53,408 | ₩55,165 | +1.86% | 43.8만 |
|---|
| 2026.05.28 | ₩53,649 | ₩54,320 | ₩52,684 | ₩54,172 | +0.97% | 9.3만 |
|---|
| 2026.05.27 | ₩52,536 | ₩54,052 | ₩51,786 | ₩53,596 | +2.02% | 7.8만 |
|---|
| 2026.05.26 | ₩51,209 | ₩53,033 | ₩51,102 | ₩52,724 | +2.96% | 6.1만 |
|---|
| 2026.05.22 | ₩51,142 | ₩51,839 | ₩50,552 | ₩51,102 | -0.08% | 6.6만 |
|---|
| 2026.05.21 | ₩50,619 | ₩51,933 | ₩48,956 | ₩51,061 | +0.87% | 14만 |
|---|
| 2026.05.20 | ₩50,029 | ₩51,303 | ₩49,466 | ₩51,276 | +2.49% | 9.5만 |
|---|
| 2026.05.19 | ₩52,376 | ₩52,376 | ₩49,868 | ₩50,176 | -4.20% | 6.6만 |
|---|
| 2026.05.18 | ₩52,952 | ₩53,636 | ₩52,000 | ₩52,778 | -0.33% | 10.7만 |
|---|
| 2026.05.15 | ₩52,858 | ₩52,925 | ₩51,115 | ₩52,014 | -1.60% | 8.9만 |
|---|
| 2026.05.14 | ₩54,722 | ₩55,084 | ₩53,649 | ₩53,810 | -1.67% | 9.3만 |
|---|
| 2026.05.13 | ₩54,682 | ₩55,433 | ₩53,904 | ₩54,870 | +0.34% | 12.7만 |
|---|
| 2026.05.12 | ₩54,736 | ₩55,983 | ₩52,979 | ₩54,910 | +0.32% | 13.7만 |
|---|
| 2026.05.11 | ₩56,948 | ₩56,948 | ₩53,904 | ₩54,870 | -3.65% | 13만 |
|---|
| 2026.05.08 | ₩54,695 | ₩57,028 | ₩54,373 | ₩56,720 | +3.70% | 13.4만 |
|---|
| 2026.05.07 | ₩54,923 | ₩54,923 | ₩52,443 | ₩54,119 | -1.46% | 12.3만 |
|---|
| 2026.05.06 | ₩53,944 | ₩56,881 | ₩53,274 | ₩55,138 | +2.21% | 12.3만 |
|---|
| 2026.05.05 | ₩50,378 | ₩53,636 | ₩49,345 | ₩53,287 | +5.78% | 24.2만 |
|---|
| 2026.05.04 | ₩44,263 | ₩49,077 | ₩44,263 | ₩49,077 | +10.88% | 28.3만 |
|---|
| 2026.05.01 | ₩41,018 | ₩41,702 | ₩40,643 | ₩41,166 | +0.36% | 10만 |
|---|
| 2026.04.30 | ₩40,777 | ₩41,729 | ₩40,522 | ₩41,045 | +0.66% | 6.3만 |
|---|
| 2026.04.29 | ₩41,675 | ₩41,930 | ₩40,602 | ₩41,045 | -1.51% | 7.8만 |
|---|
| 2026.04.28 | ₩42,828 | ₩43,137 | ₩41,662 | ₩41,997 | -1.94% | 8.7만 |
|---|
| 2026.04.27 | ₩42,802 | ₩43,552 | ₩41,836 | ₩42,654 | -0.34% | 8.9만 |
|---|
| 2026.04.24 | ₩40,214 | ₩43,593 | ₩40,053 | ₩42,949 | +6.80% | 19.4만 |
|---|
| 2026.04.23 | ₩40,281 | ₩40,468 | ₩39,717 | ₩40,214 | -0.17% | 33.7만 |
|---|
| 2026.04.22 | ₩40,294 | ₩40,428 | ₩38,605 | ₩40,093 | -0.50% | 11만 |
|---|
| 2026.04.21 | ₩40,227 | ₩40,589 | ₩39,932 | ₩40,147 | -0.20% | 25.7만 |
|---|
| 2026.04.20 | ₩40,214 | ₩40,737 | ₩39,972 | ₩40,227 | +0.03% | 32.1만 |
|---|
| 2026.04.17 | ₩40,361 | ₩40,576 | ₩39,704 | ₩40,227 | -0.33% | 12.8만 |
|---|
| 2026.04.16 | ₩39,999 | ₩40,214 | ₩39,127 | ₩39,838 | -0.40% | 5.2만 |
|---|
| 2026.04.15 | ₩40,334 | ₩40,482 | ₩39,288 | ₩40,200 | -0.33% | 7.5만 |
|---|
| 2026.04.14 | ₩40,227 | ₩40,535 | ₩39,959 | ₩40,227 | 0.00% | 14.1만 |
|---|
| 2026.04.13 | ₩40,106 | ₩40,442 | ₩39,852 | ₩40,227 | +0.30% | 15.6만 |
|---|
| 2026.04.10 | ₩40,455 | ₩40,696 | ₩39,919 | ₩40,227 | -0.56% | 12.8만 |
|---|
| 2026.04.09 | ₩40,240 | ₩41,072 | ₩40,012 | ₩40,187 | -0.13% | 19.7만 |
|---|
| 2026.04.08 | ₩41,554 | ₩41,554 | ₩39,986 | ₩40,227 | -3.19% | 13.3만 |
|---|
| 2026.04.07 | ₩40,039 | ₩40,602 | ₩39,315 | ₩39,959 | -0.20% | 7.1만 |
|---|
| 2026.04.06 | ₩37,451 | ₩41,099 | ₩37,384 | ₩40,388 | +7.84% | 4.3만 |
|---|
| 2026.04.02 | ₩37,264 | ₩37,760 | ₩37,089 | ₩37,532 | +0.72% | 5.4만 |
|---|
| 2026.04.01 | ₩37,773 | ₩38,028 | ₩37,036 | ₩37,545 | -0.60% | 7.9만 |
|---|
| 2026.03.31 | ₩37,545 | ₩37,666 | ₩36,835 | ₩37,411 | -0.36% | 3.7만 |
|---|
| 2026.03.30 | ₩37,800 | ₩37,800 | ₩37,009 | ₩37,398 | -1.06% | 3.2만 |
|---|
| 2026.03.27 | ₩37,599 | ₩37,599 | ₩36,902 | ₩37,331 | -0.71% | 2.8만 |
|---|
| 2026.03.26 | ₩37,518 | ₩38,511 | ₩37,398 | ₩37,572 | +0.14% | 2.7만 |
|---|
| 2026.03.25 | ₩38,202 | ₩38,377 | ₩36,835 | ₩37,599 | -1.58% | 3.4만 |
|---|
| 2026.03.24 | ₩37,666 | ₩39,114 | ₩37,062 | ₩37,612 | -0.14% | 7.7만 |
|---|
| 2026.03.23 | ₩38,108 | ₩39,449 | ₩37,572 | ₩37,706 | -1.06% | 14.1만 |
|---|
| 2026.03.20 | ₩37,800 | ₩37,947 | ₩36,848 | ₩37,693 | -0.28% | 5.7만 |
|---|
| 2026.03.19 | ₩37,532 | ₩38,564 | ₩37,384 | ₩37,706 | +0.46% | 1.7만 |
|---|
| 2026.03.18 | ₩37,331 | ₩38,350 | ₩37,076 | ₩37,827 | +1.33% | 3.8만 |
|---|
| 2026.03.17 | ₩37,585 | ₩38,229 | ₩37,277 | ₩37,854 | +0.71% | 3.3만 |
|---|
| 2026.03.16 | ₩36,995 | ₩37,907 | ₩36,995 | ₩37,612 | +1.67% | 2.3만 |
|---|
| 2026.03.13 | ₩37,103 | ₩37,411 | ₩35,869 | ₩36,526 | -1.55% | 2.3만 |
|---|
| 2026.03.12 | ₩36,955 | ₩37,384 | ₩36,151 | ₩37,089 | +0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩38,082 | ₩38,725 | ₩37,331 | ₩37,545 | -1.41% | 1.8만 |
|---|
| 2026.03.10 | ₩38,162 | ₩39,342 | ₩38,041 | ₩38,216 | +0.14% | 2.3만 |
|---|
| 2026.03.09 | ₩38,524 | ₩39,476 | ₩37,237 | ₩38,658 | +0.35% | 3.5만 |
|---|
| 2026.03.06 | ₩38,940 | ₩40,240 | ₩37,398 | ₩38,792 | -0.38% | 3.6만 |
|---|
| 2026.03.05 | ₩41,689 | ₩41,702 | ₩39,060 | ₩39,557 | -5.11% | 4.4만 |
|---|
| 2026.03.04 | ₩42,453 | ₩43,217 | ₩41,756 | ₩42,118 | -0.79% | 2.7만 |
|---|
| 2026.03.03 | ₩42,909 | ₩42,909 | ₩38,484 | ₩42,453 | -1.06% | 3.4만 |
|---|
| 2026.03.02 | ₩41,179 | ₩43,298 | ₩40,482 | ₩43,164 | +4.82% | 2.4만 |
|---|
| 2026.02.27 | ₩42,171 | ₩42,171 | ₩41,192 | ₩41,206 | -2.29% | 1.4만 |
|---|
| 2026.02.26 | ₩42,480 | ₩42,976 | ₩42,185 | ₩42,520 | +0.09% | 1.7만 |
|---|
| 2026.02.25 | ₩41,917 | ₩42,185 | ₩40,294 | ₩42,185 | +0.64% | 2.9만 |
|---|
| 2026.02.24 | ₩40,589 | ₩41,930 | ₩40,589 | ₩41,849 | +3.11% | 1.3만 |
|---|
| 2026.02.23 | ₩41,957 | ₩41,957 | ₩40,374 | ₩40,428 | -3.64% | 2.5만 |
|---|
| 2026.02.20 | ₩41,380 | ₩42,842 | ₩40,938 | ₩41,957 | +1.39% | 1.3만 |
|---|
| 2026.02.19 | ₩41,099 | ₩42,037 | ₩40,978 | ₩41,742 | +1.57% | 1.2만 |
|---|
| 2026.02.18 | ₩43,110 | ₩43,110 | ₩41,192 | ₩41,568 | -3.58% | 1.8만 |
|---|
| 2026.02.17 | ₩42,252 | ₩43,378 | ₩42,131 | ₩42,761 | +1.21% | 1.4만 |
|---|
| 2026.02.13 | ₩42,238 | ₩43,633 | ₩42,238 | ₩42,413 | +0.41% | 9.5천 |
|---|
| 2026.02.12 | ₩42,346 | ₩43,016 | ₩41,005 | ₩42,185 | -0.38% | 1.6만 |
|---|
| 2026.02.11 | ₩42,279 | ₩42,667 | ₩41,984 | ₩42,292 | +0.03% | 1.1만 |
|---|
| 2026.02.10 | ₩41,917 | ₩43,150 | ₩41,769 | ₩42,064 | +0.35% | 1.9만 |
|---|
| 2026.02.09 | ₩42,399 | ₩42,976 | ₩40,790 | ₩42,064 | -0.79% | 1.4만 |
|---|
| 2026.02.06 | ₩42,346 | ₩43,754 | ₩41,622 | ₩42,560 | +0.51% | 4만 |
|---|
| 2026.02.05 | ₩40,750 | ₩42,346 | ₩40,750 | ₩41,984 | +3.03% | 2.5만 |
|---|
| 2026.02.04 | ₩42,010 | ₩42,372 | ₩41,327 | ₩41,367 | -1.53% | 2.7만 |
|---|
| 2026.02.03 | ₩41,689 | ₩42,372 | ₩40,991 | ₩42,024 | +0.80% | 2.3만 |
|---|
| 2026.02.02 | ₩40,160 | ₩42,104 | ₩40,160 | ₩41,689 | +3.81% | 3만 |
|---|
| 2026.01.30 | ₩39,798 | ₩40,656 | ₩37,572 | ₩40,294 | +1.25% | 2.5만 |
|---|
| 2026.01.29 | ₩39,691 | ₩40,012 | ₩38,631 | ₩39,986 | +0.74% | 1.2만 |
|---|
| 2026.01.28 | ₩38,873 | ₩38,926 | ₩37,733 | ₩38,645 | -0.59% | 1.5만 |
|---|
| 2026.01.27 | ₩38,819 | ₩38,886 | ₩38,189 | ₩38,511 | -0.79% | 8.9천 |
|---|
| 2026.01.26 | ₩38,940 | ₩39,597 | ₩38,229 | ₩38,900 | -0.10% | 1.4만 |
|---|
| 2026.01.23 | ₩39,664 | ₩39,717 | ₩38,900 | ₩39,101 | -1.42% | 1.2만 |
|---|
| 2026.01.22 | ₩39,704 | ₩40,240 | ₩38,913 | ₩40,012 | +0.78% | 2.4만 |
|---|
| 2026.01.21 | ₩38,055 | ₩39,932 | ₩38,055 | ₩39,637 | +4.16% | 2.6만 |
|---|
| 2026.01.20 | ₩38,256 | ₩38,350 | ₩36,928 | ₩37,585 | -1.75% | 3.1만 |
|---|
| 2026.01.16 | ₩39,114 | ₩39,396 | ₩38,631 | ₩38,846 | -0.69% | 1.4만 |
|---|
| 2026.01.15 | ₩38,873 | ₩40,026 | ₩38,873 | ₩39,288 | +1.07% | 1.6만 |
|---|
| 2026.01.14 | ₩39,034 | ₩39,355 | ₩38,229 | ₩39,020 | -0.03% | 2.4만 |
|---|
| 2026.01.13 | ₩38,189 | ₩39,691 | ₩38,189 | ₩39,235 | +2.74% | 1.5만 |
|---|
| 2026.01.12 | ₩37,921 | ₩39,865 | ₩37,921 | ₩39,114 | +3.15% | 2.8만 |
|---|
| 2026.01.09 | ₩37,720 | ₩39,302 | ₩37,505 | ₩38,082 | +0.96% | 2.1만 |
|---|
| 2026.01.08 | ₩36,741 | ₩39,436 | ₩36,741 | ₩38,122 | +3.76% | 2.7만 |
|---|
| 2026.01.07 | ₩38,242 | ₩38,242 | ₩36,432 | ₩36,969 | -3.33% | 1.5만 |
|---|
| 2026.01.06 | ₩36,754 | ₩37,290 | ₩35,990 | ₩37,036 | +0.77% | 2.6만 |
|---|
| 2026.01.05 | ₩36,177 | ₩37,773 | ₩36,177 | ₩36,942 | +2.11% | 1.8만 |
|---|
| 2026.01.02 | ₩35,842 | ₩36,513 | ₩35,829 | ₩36,177 | +0.94% | 1.3만 |
|---|
| 2025.12.31 | ₩36,352 | ₩36,633 | ₩35,909 | ₩36,137 | -0.59% | 1.7만 |
|---|
| 2025.12.30 | ₩37,156 | ₩37,867 | ₩36,580 | ₩36,607 | -1.48% | 7.9천 |
|---|
| 2025.12.29 | ₩37,974 | ₩37,974 | ₩37,237 | ₩37,304 | -1.77% | 1.3만 |
|---|
| 2025.12.26 | ₩37,652 | ₩38,403 | ₩37,210 | ₩38,175 | +1.39% | 1.6만 |
|---|
| 2025.12.24 | ₩37,518 | ₩38,658 | ₩37,518 | ₩37,787 | +0.71% | 6.8천 |
|---|
| 2025.12.23 | ₩37,223 | ₩38,202 | ₩37,210 | ₩37,733 | +1.37% | 8.9천 |
|---|
| 2025.12.22 | ₩38,269 | ₩39,288 | ₩37,639 | ₩37,813 | -1.19% | 1.8만 |
|---|
| 2025.12.19 | ₩38,618 | ₩39,208 | ₩37,545 | ₩38,028 | -1.53% | 4.3만 |
|---|
| 2025.12.18 | ₩38,417 | ₩39,007 | ₩37,854 | ₩38,605 | +0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩38,685 | ₩39,060 | ₩37,559 | ₩37,907 | -2.01% | 2만 |
|---|
| 2025.12.16 | ₩38,698 | ₩39,449 | ₩37,854 | ₩38,993 | +0.76% | 3.8만 |
|---|
| 2025.12.15 | ₩36,151 | ₩39,087 | ₩36,151 | ₩38,672 | +6.97% | 4.7만 |
|---|
| 2025.12.12 | ₩35,427 | ₩36,312 | ₩35,427 | ₩35,802 | +1.06% | 4.7만 |
|---|
| 2025.12.11 | ₩35,641 | ₩36,405 | ₩35,641 | ₩35,869 | +0.64% | 6.7만 |
|---|
| 2025.12.10 | ₩35,587 | ₩36,580 | ₩35,185 | ₩36,030 | +1.24% | 5.1만 |
|---|
| 2025.12.09 | ₩36,137 | ₩36,714 | ₩35,239 | ₩35,239 | -2.49% | 2만 |
|---|
| 2025.12.08 | ₩36,593 | ₩37,197 | ₩35,936 | ₩36,097 | -1.36% | 6.1만 |
|---|
| 2025.12.05 | ₩35,467 | ₩36,687 | ₩35,467 | ₩36,218 | +2.12% | 1.7만 |
|---|
| 2025.12.04 | ₩36,124 | ₩36,204 | ₩35,815 | ₩35,882 | -0.67% | 8.4천 |
|---|
| 2025.12.03 | ₩35,185 | ₩36,647 | ₩35,185 | ₩36,620 | +4.08% | 1.8만 |
|---|
| 2025.12.02 | ₩35,815 | ₩35,869 | ₩34,917 | ₩34,917 | -2.51% | 1만 |
|---|
| 2025.12.01 | ₩35,614 | ₩35,976 | ₩35,158 | ₩35,507 | -0.30% | 2.1만 |
|---|
| 2025.11.28 | ₩36,486 | ₩36,700 | ₩35,413 | ₩36,177 | -0.85% | 1.6만 |
|---|
| 2025.11.26 | ₩35,225 | ₩36,379 | ₩34,407 | ₩36,137 | +2.59% | 2.2만 |
|---|
| 2025.11.25 | ₩35,936 | ₩36,191 | ₩35,266 | ₩35,494 | -1.23% | 2.8만 |
|---|
| 2025.11.24 | ₩35,681 | ₩36,298 | ₩35,681 | ₩35,789 | +0.30% | 3.8만 |
|---|
| 2025.11.21 | ₩35,118 | ₩36,325 | ₩34,971 | ₩35,909 | +2.25% | 2.8만 |
|---|
| 2025.11.20 | ₩36,312 | ₩36,593 | ₩34,622 | ₩35,132 | -3.25% | 2.1만 |
|---|
| 2025.11.19 | ₩35,239 | ₩36,204 | ₩35,239 | ₩35,722 | +1.37% | 1.9만 |
|---|
| 2025.11.18 | ₩35,735 | ₩36,164 | ₩35,132 | ₩35,239 | -1.39% | 1.8만 |
|---|
| 2025.11.17 | ₩35,507 | ₩36,231 | ₩34,930 | ₩35,534 | +0.08% | 3.2만 |
|---|
| 2025.11.14 | ₩35,695 | ₩36,620 | ₩35,279 | ₩35,882 | +0.53% | 2.2만 |
|---|
| 2025.11.13 | ₩35,534 | ₩36,245 | ₩35,534 | ₩35,869 | +0.94% | 2.1만 |
|---|
| 2025.11.12 | ₩36,338 | ₩36,700 | ₩35,641 | ₩35,896 | -1.22% | 2.8만 |
|---|
| 2025.11.11 | ₩37,787 | ₩37,787 | ₩35,869 | ₩36,057 | -4.58% | 2.7만 |
|---|
| 2025.11.10 | ₩36,432 | ₩38,068 | ₩36,285 | ₩37,679 | +3.42% | 1.6만 |
|---|
| 2025.11.07 | ₩36,526 | ₩36,727 | ₩35,078 | ₩36,338 | -0.51% | 3.4만 |
|---|
| 2025.11.06 | ₩36,191 | ₩36,888 | ₩36,097 | ₩36,607 | +1.15% | 2.7만 |
|---|
| 2025.11.05 | ₩36,043 | ₩37,465 | ₩35,587 | ₩37,264 | +3.39% | 1.7만 |
|---|
| 2025.11.04 | ₩35,547 | ₩36,097 | ₩34,890 | ₩35,950 | +1.13% | 3.1만 |
|---|
| 2025.11.03 | ₩35,601 | ₩36,875 | ₩31,927 | ₩36,124 | +1.47% | 5.3만 |
|---|
| 2025.10.31 | ₩35,976 | ₩36,942 | ₩35,963 | ₩36,741 | +2.12% | 2.5만 |
|---|
| 2025.10.30 | ₩34,810 | ₩36,325 | ₩34,810 | ₩36,325 | +4.35% | 4.2만 |
|---|
| 2025.10.29 | ₩35,561 | ₩36,312 | ₩34,930 | ₩35,011 | -1.55% | 2.6만 |
|---|
| 2025.10.28 | ₩35,373 | ₩36,084 | ₩35,373 | ₩35,735 | +1.02% | 2만 |
|---|
| 2025.10.27 | ₩36,928 | ₩36,995 | ₩35,373 | ₩35,373 | -4.21% | 1.9만 |
|---|
| 2025.10.24 | ₩36,540 | ₩36,781 | ₩36,325 | ₩36,553 | +0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩36,191 | ₩36,312 | ₩35,413 | ₩35,963 | -0.63% | 1.1만 |
|---|
| 2025.10.22 | ₩35,427 | ₩36,419 | ₩35,427 | ₩35,842 | +1.17% | 2.2만 |
|---|
| 2025.10.21 | ₩35,292 | ₩36,325 | ₩35,292 | ₩35,923 | +1.79% | 1.3만 |
|---|
| 2025.10.20 | ₩35,681 | ₩36,285 | ₩34,609 | ₩35,775 | +0.26% | 3.4만 |
|---|
| 2025.10.17 | ₩35,507 | ₩36,379 | ₩35,051 | ₩35,105 | -1.13% | 3.1만 |
|---|
| 2025.10.16 | ₩36,902 | ₩36,902 | ₩34,783 | ₩35,775 | -3.05% | 2.4만 |
|---|
| 2025.10.15 | ₩36,700 | ₩36,888 | ₩35,829 | ₩36,674 | -0.07% | 3.6만 |
|---|
| 2025.10.14 | ₩34,407 | ₩36,017 | ₩34,407 | ₩35,601 | +3.47% | 2.5만 |
|---|
| 2025.10.13 | ₩34,300 | ₩35,789 | ₩34,045 | ₩35,051 | +2.19% | 1.9만 |
|---|
| 2025.10.10 | ₩35,132 | ₩35,775 | ₩34,273 | ₩34,300 | -2.37% | 3.1만 |
|---|