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 | ₩47,279 | ₩47,494 | ₩46,729 | ₩46,864 | -0.88% | 3.5만 |
| 2026.10.08 | ₩47,212 | ₩47,655 | ₩46,636 | ₩47,507 | +0.62% | 5.4만 |
| 2026.10.07 | ₩47,762 | ₩47,856 | ₩46,689 | ₩47,642 | -0.25% | 3.7만 |
| 2026.10.06 | ₩49,814 | ₩50,029 | ₩48,205 | ₩48,419 | -2.80% | 6.1만 |
| 2026.10.05 | ₩49,989 | ₩50,244 | ₩47,977 | ₩49,560 | -0.86% | 12.1만 |
| 2026.10.02 | ₩49,358 | ₩50,177 | ₩49,184 | ₩49,989 | +1.28% | 4.3만 |
| 2026.10.01 | ₩48,272 | ₩49,023 | ₩47,883 | ₩48,768 | +1.03% | 7.9만 |
| 2026.09.30 | ₩50,472 | ₩50,566 | ₩48,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,379 |
| -4.15% |
| 4.1만 |
| 2026.09.29 | ₩50,525 | ₩50,968 | ₩49,586 | ₩50,109 | -0.82% | 5.4만 |
|---|
| 2026.09.28 | ₩50,136 | ₩50,887 | ₩49,613 | ₩50,431 | +0.59% | 4만 |
|---|
| 2026.09.25 | ₩50,458 | ₩51,129 | ₩50,016 | ₩50,257 | -0.40% | 6.4만 |
|---|
| 2026.09.24 | ₩49,345 | ₩50,378 | ₩49,345 | ₩50,324 | +1.98% | 3.3만 |
|---|
| 2026.09.23 | ₩50,391 | ₩50,794 | ₩49,868 | ₩49,989 | -0.80% | 2.5만 |
|---|
| 2026.09.22 | ₩50,579 | ₩52,846 | ₩50,002 | ₩50,659 | +0.16% | 4.3만 |
|---|
| 2026.09.21 | ₩50,391 | ₩50,391 | ₩49,452 | ₩50,096 | -0.59% | 2.9만 |
|---|
| 2026.09.18 | ₩49,975 | ₩50,566 | ₩49,358 | ₩50,177 | +0.40% | 7만 |
|---|
| 2026.09.17 | ₩50,914 | ₩51,464 | ₩49,922 | ₩50,029 | -1.74% | 4.7만 |
|---|
| 2026.09.16 | ₩50,217 | ₩50,633 | ₩49,546 | ₩50,096 | -0.24% | 3.2만 |
|---|
| 2026.09.15 | ₩49,613 | ₩50,002 | ₩49,090 | ₩49,962 | +0.70% | 4.5만 |
|---|
| 2026.09.14 | ₩49,761 | ₩50,016 | ₩49,010 | ₩49,586 | -0.35% | 4.5만 |
|---|
| 2026.09.11 | ₩50,566 | ₩50,659 | ₩50,056 | ₩50,418 | -0.29% | 2.9만 |
|---|
| 2026.09.10 | ₩50,257 | ₩50,405 | ₩49,814 | ₩50,150 | -0.21% | 3.5만 |
|---|
| 2026.09.09 | ₩50,445 | ₩50,928 | ₩49,922 | ₩50,794 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩50,794 | ₩51,276 | ₩48,674 | ₩50,981 | +0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩50,136 | ₩51,022 | ₩50,136 | ₩50,995 | +1.71% | 2.5만 |
|---|
| 2026.09.03 | ₩50,244 | ₩50,726 | ₩49,546 | ₩50,096 | -0.29% | 2.7만 |
|---|
| 2026.09.02 | ₩49,734 | ₩50,136 | ₩48,889 | ₩49,774 | +0.08% | 3.8만 |
|---|
| 2026.09.01 | ₩49,855 | ₩49,855 | ₩48,835 | ₩49,466 | -0.78% | 4.9만 |
|---|
| 2026.08.31 | ₩50,150 | ₩50,633 | ₩49,841 | ₩50,311 | +0.32% | 5.1만 |
|---|
| 2026.08.28 | ₩50,659 | ₩52,497 | ₩49,560 | ₩50,109 | -1.09% | 4.9만 |
|---|
| 2026.08.27 | ₩50,391 | ₩50,740 | ₩49,264 | ₩50,740 | +0.69% | 4.1만 |
|---|
| 2026.08.26 | ₩51,196 | ₩52,041 | ₩49,935 | ₩50,391 | -1.57% | 6.1만 |
|---|
| 2026.08.25 | ₩50,767 | ₩51,410 | ₩49,546 | ₩51,115 | +0.69% | 4.9만 |
|---|
| 2026.08.24 | ₩50,954 | ₩51,370 | ₩49,774 | ₩50,297 | -1.29% | 2.9만 |
|---|
| 2026.08.21 | ₩51,169 | ₩51,317 | ₩48,889 | ₩51,075 | -0.18% | 4.6만 |
|---|
| 2026.08.20 | ₩49,184 | ₩50,941 | ₩48,808 | ₩50,901 | +3.49% | 6.5만 |
|---|
| 2026.08.19 | ₩51,263 | ₩51,478 | ₩49,238 | ₩49,627 | -3.19% | 5.8만 |
|---|
| 2026.08.18 | ₩51,545 | ₩51,759 | ₩50,297 | ₩51,156 | -0.75% | 8.5만 |
|---|
| 2026.08.17 | ₩51,317 | ₩51,920 | ₩50,163 | ₩51,612 | +0.58% | 6.5만 |
|---|
| 2026.08.14 | ₩51,384 | ₩52,309 | ₩50,928 | ₩51,960 | +1.12% | 4.6만 |
|---|
| 2026.08.13 | ₩51,867 | ₩52,537 | ₩50,981 | ₩51,545 | -0.62% | 7.9만 |
|---|
| 2026.08.12 | ₩50,914 | ₩52,846 | ₩50,780 | ₩51,692 | +1.53% | 14.6만 |
|---|
| 2026.08.11 | ₩54,710 | ₩54,710 | ₩49,546 | ₩50,887 | -6.99% | 23.2만 |
|---|
| 2026.08.10 | ₩56,132 | ₩56,132 | ₩51,182 | ₩53,087 | -5.42% | 18만 |
|---|
| 2026.08.07 | ₩56,172 | ₩56,507 | ₩54,978 | ₩55,354 | -1.46% | 7.8만 |
|---|
| 2026.08.06 | ₩56,749 | ₩56,749 | ₩55,394 | ₩56,172 | -1.02% | 6.1만 |
|---|
| 2026.08.05 | ₩56,440 | ₩57,728 | ₩56,091 | ₩56,226 | -0.38% | 4.6만 |
|---|
| 2026.08.04 | ₩55,662 | ₩57,164 | ₩55,300 | ₩56,159 | +0.89% | 5.7만 |
|---|
| 2026.08.03 | ₩55,515 | ₩56,843 | ₩55,273 | ₩55,649 | +0.24% | 3.8만 |
|---|
| 2026.07.31 | ₩55,407 | ₩56,226 | ₩53,650 | ₩55,166 | -0.44% | 8.3만 |
|---|
| 2026.07.30 | ₩54,375 | ₩55,609 | ₩53,610 | ₩55,246 | +1.60% | 4만 |
|---|
| 2026.07.29 | ₩56,360 | ₩56,440 | ₩53,624 | ₩54,026 | -4.14% | 7.6만 |
|---|
| 2026.07.28 | ₩56,749 | ₩57,621 | ₩55,756 | ₩56,360 | -0.69% | 9만 |
|---|
| 2026.07.27 | ₩57,232 | ₩58,077 | ₩55,689 | ₩56,749 | -0.84% | 6.3만 |
|---|
| 2026.07.24 | ₩57,540 | ₩58,050 | ₩56,735 | ₩56,869 | -1.17% | 5.9만 |
|---|
| 2026.07.23 | ₩56,239 | ₩57,580 | ₩54,992 | ₩57,285 | +1.86% | 8.4만 |
|---|
| 2026.07.22 | ₩57,393 | ₩58,345 | ₩56,548 | ₩56,722 | -1.17% | 4.6만 |
|---|
| 2026.07.21 | ₩55,904 | ₩58,023 | ₩53,717 | ₩57,781 | +3.36% | 11.3만 |
|---|
| 2026.07.20 | ₩56,051 | ₩58,077 | ₩55,153 | ₩55,904 | -0.26% | 7.2만 |
|---|
| 2026.07.17 | ₩56,038 | ₩57,164 | ₩55,756 | ₩56,239 | +0.36% | 4.4만 |
|---|
| 2026.07.16 | ₩55,729 | ₩56,722 | ₩55,716 | ₩56,722 | +1.78% | 8.8만 |
|---|
| 2026.07.15 | ₩56,132 | ₩57,218 | ₩54,992 | ₩55,676 | -0.81% | 7.7만 |
|---|
| 2026.07.14 | ₩56,038 | ₩57,379 | ₩55,179 | ₩56,105 | +0.12% | 5.7만 |
|---|
| 2026.07.13 | ₩56,091 | ₩57,017 | ₩55,166 | ₩55,448 | -1.15% | 6.5만 |
|---|
| 2026.07.10 | ₩56,601 | ₩58,144 | ₩55,998 | ₩57,071 | +0.83% | 4.9만 |
|---|
| 2026.07.09 | ₩56,480 | ₩57,728 | ₩56,279 | ₩56,802 | +0.57% | 8.6만 |
|---|
| 2026.07.08 | ₩56,346 | ₩57,527 | ₩55,931 | ₩56,641 | +0.52% | 6.5만 |
|---|
| 2026.07.07 | ₩58,103 | ₩58,170 | ₩55,944 | ₩56,668 | -2.47% | 7.1만 |
|---|
| 2026.07.06 | ₩57,352 | ₩59,136 | ₩57,352 | ₩58,492 | +1.99% | 6.3만 |
|---|
| 2026.07.02 | ₩59,123 | ₩59,458 | ₩56,333 | ₩57,352 | -2.99% | 11.2만 |
|---|
| 2026.07.01 | ₩60,048 | ₩60,598 | ₩58,626 | ₩59,123 | -1.54% | 8.8만 |
|---|
| 2026.06.30 | ₩59,995 | ₩61,094 | ₩59,069 | ₩60,585 | +0.98% | 7.8만 |
|---|
| 2026.06.29 | ₩60,048 | ₩61,094 | ₩59,015 | ₩60,276 | +0.38% | 11.5만 |
|---|
| 2026.06.26 | ₩59,780 | ₩60,263 | ₩58,345 | ₩60,048 | +0.45% | 33.8만 |
|---|
| 2026.06.25 | ₩58,720 | ₩61,443 | ₩58,345 | ₩59,874 | +1.96% | 14만 |
|---|
| 2026.06.24 | ₩59,176 | ₩59,217 | ₩57,433 | ₩58,090 | -1.84% | 9.5만 |
|---|
| 2026.06.23 | ₩58,211 | ₩59,686 | ₩57,004 | ₩58,908 | +1.20% | 9.5만 |
|---|
| 2026.06.22 | ₩57,795 | ₩59,015 | ₩57,647 | ₩58,680 | +1.53% | 9.7만 |
|---|
| 2026.06.18 | ₩56,923 | ₩58,050 | ₩54,589 | ₩57,795 | +1.53% | 20.4만 |
|---|
| 2026.06.17 | ₩55,676 | ₩56,789 | ₩54,858 | ₩55,837 | +0.29% | 5.8만 |
|---|
| 2026.06.16 | ₩56,521 | ₩57,285 | ₩55,676 | ₩55,676 | -1.50% | 4.6만 |
|---|
| 2026.06.15 | ₩57,688 | ₩58,050 | ₩55,796 | ₩56,306 | -2.39% | 6.4만 |
|---|
| 2026.06.12 | ₩56,829 | ₩58,345 | ₩53,650 | ₩56,829 | 0.00% | 20만 |
|---|
| 2026.06.11 | ₩55,434 | ₩56,963 | ₩54,898 | ₩56,494 | +1.91% | 4.1만 |
|---|
| 2026.06.10 | ₩56,252 | ₩57,339 | ₩54,656 | ₩54,670 | -2.81% | 6.6만 |
|---|
| 2026.06.09 | ₩56,641 | ₩57,406 | ₩55,005 | ₩56,467 | -0.31% | 6.2만 |
|---|
| 2026.06.08 | ₩55,837 | ₩57,325 | ₩55,676 | ₩56,011 | +0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩56,185 | ₩57,004 | ₩55,287 | ₩55,676 | -0.91% | 5.4만 |
|---|
| 2026.06.04 | ₩55,448 | ₩56,467 | ₩55,018 | ₩56,346 | +1.62% | 5.9만 |
|---|
| 2026.06.03 | ₩56,735 | ₩56,950 | ₩55,528 | ₩55,555 | -2.08% | 6.4만 |
|---|
| 2026.06.02 | ₩55,367 | ₩57,111 | ₩54,911 | ₩57,004 | +2.96% | 7.2만 |
|---|
| 2026.06.01 | ₩55,810 | ₩55,890 | ₩52,913 | ₩55,461 | -0.62% | 10.8만 |
|---|
| 2026.05.29 | ₩54,173 | ₩57,755 | ₩53,422 | ₩55,179 | +1.86% | 43.8만 |
|---|
| 2026.05.28 | ₩53,664 | ₩54,334 | ₩52,698 | ₩54,187 | +0.97% | 9.3만 |
|---|
| 2026.05.27 | ₩52,551 | ₩54,066 | ₩51,799 | ₩53,610 | +2.02% | 7.8만 |
|---|
| 2026.05.26 | ₩51,223 | ₩53,047 | ₩51,115 | ₩52,738 | +2.96% | 6.1만 |
|---|
| 2026.05.22 | ₩51,156 | ₩51,853 | ₩50,566 | ₩51,115 | -0.08% | 6.6만 |
|---|
| 2026.05.21 | ₩50,633 | ₩51,947 | ₩48,969 | ₩51,075 | +0.87% | 14만 |
|---|
| 2026.05.20 | ₩50,042 | ₩51,317 | ₩49,479 | ₩51,290 | +2.49% | 9.5만 |
|---|
| 2026.05.19 | ₩52,390 | ₩52,390 | ₩49,881 | ₩50,190 | -4.20% | 6.6만 |
|---|
| 2026.05.18 | ₩52,966 | ₩53,650 | ₩52,014 | ₩52,792 | -0.33% | 10.7만 |
|---|
| 2026.05.15 | ₩52,872 | ₩52,940 | ₩51,129 | ₩52,027 | -1.60% | 8.9만 |
|---|
| 2026.05.14 | ₩54,737 | ₩55,099 | ₩53,664 | ₩53,825 | -1.67% | 9.3만 |
|---|
| 2026.05.13 | ₩54,697 | ₩55,448 | ₩53,919 | ₩54,884 | +0.34% | 12.7만 |
|---|
| 2026.05.12 | ₩54,750 | ₩55,998 | ₩52,993 | ₩54,925 | +0.32% | 13.7만 |
|---|
| 2026.05.11 | ₩56,963 | ₩56,963 | ₩53,919 | ₩54,884 | -3.65% | 13만 |
|---|
| 2026.05.08 | ₩54,710 | ₩57,044 | ₩54,388 | ₩56,735 | +3.70% | 13.4만 |
|---|
| 2026.05.07 | ₩54,938 | ₩54,938 | ₩52,457 | ₩54,133 | -1.46% | 12.3만 |
|---|
| 2026.05.06 | ₩53,959 | ₩56,896 | ₩53,288 | ₩55,153 | +2.21% | 12.3만 |
|---|
| 2026.05.05 | ₩50,391 | ₩53,650 | ₩49,358 | ₩53,302 | +5.78% | 24.2만 |
|---|
| 2026.05.04 | ₩44,275 | ₩49,090 | ₩44,275 | ₩49,090 | +10.88% | 28.3만 |
|---|
| 2026.05.01 | ₩41,029 | ₩41,713 | ₩40,654 | ₩41,177 | +0.36% | 10만 |
|---|
| 2026.04.30 | ₩40,788 | ₩41,740 | ₩40,533 | ₩41,056 | +0.66% | 6.3만 |
|---|
| 2026.04.29 | ₩41,686 | ₩41,941 | ₩40,613 | ₩41,056 | -1.51% | 7.8만 |
|---|
| 2026.04.28 | ₩42,840 | ₩43,148 | ₩41,673 | ₩42,008 | -1.94% | 8.7만 |
|---|
| 2026.04.27 | ₩42,813 | ₩43,564 | ₩41,847 | ₩42,665 | -0.34% | 8.9만 |
|---|
| 2026.04.24 | ₩40,224 | ₩43,604 | ₩40,063 | ₩42,961 | +6.80% | 19.4만 |
|---|
| 2026.04.23 | ₩40,291 | ₩40,479 | ₩39,728 | ₩40,224 | -0.17% | 33.7만 |
|---|
| 2026.04.22 | ₩40,305 | ₩40,439 | ₩38,615 | ₩40,104 | -0.50% | 11만 |
|---|
| 2026.04.21 | ₩40,238 | ₩40,600 | ₩39,943 | ₩40,157 | -0.20% | 25.7만 |
|---|
| 2026.04.20 | ₩40,224 | ₩40,747 | ₩39,983 | ₩40,238 | +0.03% | 32.1만 |
|---|
| 2026.04.17 | ₩40,372 | ₩40,587 | ₩39,715 | ₩40,238 | -0.33% | 12.8만 |
|---|
| 2026.04.16 | ₩40,010 | ₩40,224 | ₩39,138 | ₩39,849 | -0.40% | 5.2만 |
|---|
| 2026.04.15 | ₩40,345 | ₩40,493 | ₩39,299 | ₩40,211 | -0.33% | 7.5만 |
|---|
| 2026.04.14 | ₩40,238 | ₩40,546 | ₩39,970 | ₩40,238 | 0.00% | 14.1만 |
|---|
| 2026.04.13 | ₩40,117 | ₩40,452 | ₩39,862 | ₩40,238 | +0.30% | 15.6만 |
|---|
| 2026.04.10 | ₩40,466 | ₩40,707 | ₩39,929 | ₩40,238 | -0.56% | 12.8만 |
|---|
| 2026.04.09 | ₩40,251 | ₩41,083 | ₩40,023 | ₩40,198 | -0.13% | 19.7만 |
|---|
| 2026.04.08 | ₩41,566 | ₩41,566 | ₩39,996 | ₩40,238 | -3.19% | 13.3만 |
|---|
| 2026.04.07 | ₩40,050 | ₩40,613 | ₩39,326 | ₩39,970 | -0.20% | 7.1만 |
|---|
| 2026.04.06 | ₩37,461 | ₩41,110 | ₩37,394 | ₩40,399 | +7.84% | 4.3만 |
|---|
| 2026.04.02 | ₩37,274 | ₩37,770 | ₩37,099 | ₩37,542 | +0.72% | 5.4만 |
|---|
| 2026.04.01 | ₩37,783 | ₩38,038 | ₩37,046 | ₩37,555 | -0.60% | 7.9만 |
|---|
| 2026.03.31 | ₩37,555 | ₩37,676 | ₩36,844 | ₩37,421 | -0.36% | 3.7만 |
|---|
| 2026.03.30 | ₩37,810 | ₩37,810 | ₩37,019 | ₩37,408 | -1.06% | 3.2만 |
|---|
| 2026.03.27 | ₩37,609 | ₩37,609 | ₩36,911 | ₩37,341 | -0.71% | 2.8만 |
|---|
| 2026.03.26 | ₩37,528 | ₩38,521 | ₩37,408 | ₩37,582 | +0.14% | 2.7만 |
|---|
| 2026.03.25 | ₩38,212 | ₩38,387 | ₩36,844 | ₩37,609 | -1.58% | 3.4만 |
|---|
| 2026.03.24 | ₩37,676 | ₩39,125 | ₩37,072 | ₩37,622 | -0.14% | 7.7만 |
|---|
| 2026.03.23 | ₩38,119 | ₩39,460 | ₩37,582 | ₩37,716 | -1.06% | 14.1만 |
|---|
| 2026.03.20 | ₩37,810 | ₩37,958 | ₩36,858 | ₩37,703 | -0.28% | 5.7만 |
|---|
| 2026.03.19 | ₩37,542 | ₩38,575 | ₩37,394 | ₩37,716 | +0.46% | 1.7만 |
|---|
| 2026.03.18 | ₩37,341 | ₩38,360 | ₩37,086 | ₩37,837 | +1.33% | 3.8만 |
|---|
| 2026.03.17 | ₩37,596 | ₩38,239 | ₩37,287 | ₩37,864 | +0.71% | 3.3만 |
|---|
| 2026.03.16 | ₩37,005 | ₩37,917 | ₩37,005 | ₩37,622 | +1.67% | 2.3만 |
|---|
| 2026.03.13 | ₩37,113 | ₩37,421 | ₩35,879 | ₩36,536 | -1.55% | 2.3만 |
|---|
| 2026.03.12 | ₩36,965 | ₩37,394 | ₩36,160 | ₩37,099 | +0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩38,092 | ₩38,736 | ₩37,341 | ₩37,555 | -1.41% | 1.8만 |
|---|
| 2026.03.10 | ₩38,172 | ₩39,353 | ₩38,052 | ₩38,226 | +0.14% | 2.3만 |
|---|
| 2026.03.09 | ₩38,534 | ₩39,487 | ₩37,247 | ₩38,669 | +0.35% | 3.5만 |
|---|
| 2026.03.06 | ₩38,950 | ₩40,251 | ₩37,408 | ₩38,803 | -0.38% | 3.6만 |
|---|
| 2026.03.05 | ₩41,700 | ₩41,713 | ₩39,071 | ₩39,567 | -5.11% | 4.4만 |
|---|
| 2026.03.04 | ₩42,464 | ₩43,229 | ₩41,767 | ₩42,129 | -0.79% | 2.7만 |
|---|
| 2026.03.03 | ₩42,920 | ₩42,920 | ₩38,494 | ₩42,464 | -1.06% | 3.4만 |
|---|
| 2026.03.02 | ₩41,190 | ₩43,309 | ₩40,493 | ₩43,175 | +4.82% | 2.4만 |
|---|
| 2026.02.27 | ₩42,183 | ₩42,183 | ₩41,204 | ₩41,217 | -2.29% | 1.4만 |
|---|
| 2026.02.26 | ₩42,491 | ₩42,987 | ₩42,196 | ₩42,531 | +0.09% | 1.7만 |
|---|
| 2026.02.25 | ₩41,928 | ₩42,196 | ₩40,305 | ₩42,196 | +0.64% | 2.9만 |
|---|
| 2026.02.24 | ₩40,600 | ₩41,941 | ₩40,600 | ₩41,861 | +3.11% | 1.3만 |
|---|
| 2026.02.23 | ₩41,968 | ₩41,968 | ₩40,385 | ₩40,439 | -3.64% | 2.5만 |
|---|
| 2026.02.20 | ₩41,391 | ₩42,853 | ₩40,949 | ₩41,968 | +1.39% | 1.3만 |
|---|
| 2026.02.19 | ₩41,110 | ₩42,049 | ₩40,989 | ₩41,753 | +1.57% | 1.2만 |
|---|
| 2026.02.18 | ₩43,122 | ₩43,122 | ₩41,204 | ₩41,579 | -3.58% | 1.8만 |
|---|
| 2026.02.17 | ₩42,263 | ₩43,390 | ₩42,142 | ₩42,773 | +1.21% | 1.4만 |
|---|
| 2026.02.13 | ₩42,250 | ₩43,645 | ₩42,250 | ₩42,424 | +0.41% | 9.5천 |
|---|
| 2026.02.12 | ₩42,357 | ₩43,028 | ₩41,016 | ₩42,196 | -0.38% | 1.6만 |
|---|
| 2026.02.11 | ₩42,290 | ₩42,679 | ₩41,995 | ₩42,303 | +0.03% | 1.1만 |
|---|
| 2026.02.10 | ₩41,928 | ₩43,162 | ₩41,780 | ₩42,075 | +0.35% | 1.9만 |
|---|
| 2026.02.09 | ₩42,411 | ₩42,987 | ₩40,801 | ₩42,075 | -0.79% | 1.4만 |
|---|
| 2026.02.06 | ₩42,357 | ₩43,765 | ₩41,633 | ₩42,572 | +0.51% | 4만 |
|---|
| 2026.02.05 | ₩40,761 | ₩42,357 | ₩40,761 | ₩41,995 | +3.03% | 2.5만 |
|---|
| 2026.02.04 | ₩42,022 | ₩42,384 | ₩41,338 | ₩41,378 | -1.53% | 2.7만 |
|---|
| 2026.02.03 | ₩41,700 | ₩42,384 | ₩41,002 | ₩42,035 | +0.80% | 2.3만 |
|---|
| 2026.02.02 | ₩40,171 | ₩42,116 | ₩40,171 | ₩41,700 | +3.81% | 3만 |
|---|
| 2026.01.30 | ₩39,809 | ₩40,667 | ₩37,582 | ₩40,305 | +1.25% | 2.5만 |
|---|
| 2026.01.29 | ₩39,701 | ₩40,023 | ₩38,642 | ₩39,996 | +0.74% | 1.2만 |
|---|
| 2026.01.28 | ₩38,883 | ₩38,937 | ₩37,743 | ₩38,655 | -0.59% | 1.5만 |
|---|
| 2026.01.27 | ₩38,829 | ₩38,897 | ₩38,199 | ₩38,521 | -0.79% | 8.9천 |
|---|
| 2026.01.26 | ₩38,950 | ₩39,607 | ₩38,239 | ₩38,910 | -0.10% | 1.4만 |
|---|
| 2026.01.23 | ₩39,674 | ₩39,728 | ₩38,910 | ₩39,111 | -1.42% | 1.2만 |
|---|
| 2026.01.22 | ₩39,715 | ₩40,251 | ₩38,923 | ₩40,023 | +0.78% | 2.4만 |
|---|
| 2026.01.21 | ₩38,065 | ₩39,943 | ₩38,065 | ₩39,648 | +4.16% | 2.6만 |
|---|
| 2026.01.20 | ₩38,266 | ₩38,360 | ₩36,938 | ₩37,596 | -1.75% | 3.1만 |
|---|
| 2026.01.16 | ₩39,125 | ₩39,406 | ₩38,642 | ₩38,856 | -0.69% | 1.4만 |
|---|
| 2026.01.15 | ₩38,883 | ₩40,037 | ₩38,883 | ₩39,299 | +1.07% | 1.6만 |
|---|
| 2026.01.14 | ₩39,044 | ₩39,366 | ₩38,239 | ₩39,031 | -0.03% | 2.4만 |
|---|
| 2026.01.13 | ₩38,199 | ₩39,701 | ₩38,199 | ₩39,245 | +2.74% | 1.5만 |
|---|
| 2026.01.12 | ₩37,931 | ₩39,876 | ₩37,931 | ₩39,125 | +3.15% | 2.8만 |
|---|
| 2026.01.09 | ₩37,730 | ₩39,312 | ₩37,515 | ₩38,092 | +0.96% | 2.1만 |
|---|
| 2026.01.08 | ₩36,751 | ₩39,446 | ₩36,751 | ₩38,132 | +3.76% | 2.7만 |
|---|
| 2026.01.07 | ₩38,253 | ₩38,253 | ₩36,442 | ₩36,979 | -3.33% | 1.5만 |
|---|
| 2026.01.06 | ₩36,764 | ₩37,300 | ₩35,999 | ₩37,046 | +0.77% | 2.6만 |
|---|
| 2026.01.05 | ₩36,187 | ₩37,783 | ₩36,187 | ₩36,952 | +2.11% | 1.8만 |
|---|
| 2026.01.02 | ₩35,852 | ₩36,523 | ₩35,838 | ₩36,187 | +0.94% | 1.3만 |
|---|
| 2025.12.31 | ₩36,362 | ₩36,643 | ₩35,919 | ₩36,147 | -0.59% | 1.7만 |
|---|
| 2025.12.30 | ₩37,166 | ₩37,877 | ₩36,590 | ₩36,616 | -1.48% | 7.9천 |
|---|
| 2025.12.29 | ₩37,984 | ₩37,984 | ₩37,247 | ₩37,314 | -1.77% | 1.3만 |
|---|
| 2025.12.26 | ₩37,663 | ₩38,414 | ₩37,220 | ₩38,186 | +1.39% | 1.6만 |
|---|
| 2025.12.24 | ₩37,528 | ₩38,669 | ₩37,528 | ₩37,797 | +0.71% | 6.8천 |
|---|
| 2025.12.23 | ₩37,233 | ₩38,212 | ₩37,220 | ₩37,743 | +1.37% | 8.9천 |
|---|
| 2025.12.22 | ₩38,280 | ₩39,299 | ₩37,649 | ₩37,824 | -1.19% | 1.8만 |
|---|
| 2025.12.19 | ₩38,628 | ₩39,218 | ₩37,555 | ₩38,038 | -1.53% | 4.3만 |
|---|
| 2025.12.18 | ₩38,427 | ₩39,017 | ₩37,864 | ₩38,615 | +0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩38,695 | ₩39,071 | ₩37,569 | ₩37,917 | -2.01% | 2만 |
|---|
| 2025.12.16 | ₩38,709 | ₩39,460 | ₩37,864 | ₩39,004 | +0.76% | 3.8만 |
|---|
| 2025.12.15 | ₩36,160 | ₩39,098 | ₩36,160 | ₩38,682 | +6.97% | 4.7만 |
|---|
| 2025.12.12 | ₩35,436 | ₩36,321 | ₩35,436 | ₩35,812 | +1.06% | 4.7만 |
|---|
| 2025.12.11 | ₩35,651 | ₩36,415 | ₩35,651 | ₩35,879 | +0.64% | 6.7만 |
|---|
| 2025.12.10 | ₩35,597 | ₩36,590 | ₩35,195 | ₩36,040 | +1.24% | 5.1만 |
|---|
| 2025.12.09 | ₩36,147 | ₩36,724 | ₩35,248 | ₩35,248 | -2.49% | 2만 |
|---|
| 2025.12.08 | ₩36,603 | ₩37,207 | ₩35,946 | ₩36,107 | -1.36% | 6.1만 |
|---|
| 2025.12.05 | ₩35,476 | ₩36,697 | ₩35,476 | ₩36,227 | +2.12% | 1.7만 |
|---|
| 2025.12.04 | ₩36,134 | ₩36,214 | ₩35,825 | ₩35,892 | -0.67% | 8.4천 |
|---|
| 2025.12.03 | ₩35,195 | ₩36,657 | ₩35,195 | ₩36,630 | +4.08% | 1.8만 |
|---|
| 2025.12.02 | ₩35,825 | ₩35,879 | ₩34,926 | ₩34,926 | -2.51% | 1만 |
|---|
| 2025.12.01 | ₩35,624 | ₩35,986 | ₩35,168 | ₩35,517 | -0.30% | 2.1만 |
|---|
| 2025.11.28 | ₩36,496 | ₩36,710 | ₩35,423 | ₩36,187 | -0.85% | 1.6만 |
|---|
| 2025.11.26 | ₩35,235 | ₩36,388 | ₩34,417 | ₩36,147 | +2.59% | 2.2만 |
|---|
| 2025.11.25 | ₩35,946 | ₩36,201 | ₩35,275 | ₩35,503 | -1.23% | 2.8만 |
|---|
| 2025.11.24 | ₩35,691 | ₩36,308 | ₩35,691 | ₩35,798 | +0.30% | 3.8만 |
|---|
| 2025.11.21 | ₩35,128 | ₩36,335 | ₩34,980 | ₩35,919 | +2.25% | 2.8만 |
|---|
| 2025.11.20 | ₩36,321 | ₩36,603 | ₩34,631 | ₩35,141 | -3.25% | 2.1만 |
|---|
| 2025.11.19 | ₩35,248 | ₩36,214 | ₩35,248 | ₩35,731 | +1.37% | 1.9만 |
|---|
| 2025.11.18 | ₩35,745 | ₩36,174 | ₩35,141 | ₩35,248 | -1.39% | 1.8만 |
|---|
| 2025.11.17 | ₩35,517 | ₩36,241 | ₩34,940 | ₩35,543 | +0.08% | 3.2만 |
|---|
| 2025.11.14 | ₩35,704 | ₩36,630 | ₩35,289 | ₩35,892 | +0.53% | 2.2만 |
|---|
| 2025.11.13 | ₩35,543 | ₩36,254 | ₩35,543 | ₩35,879 | +0.94% | 2.1만 |
|---|
| 2025.11.12 | ₩36,348 | ₩36,710 | ₩35,651 | ₩35,906 | -1.22% | 2.8만 |
|---|
| 2025.11.11 | ₩37,797 | ₩37,797 | ₩35,879 | ₩36,066 | -4.58% | 2.7만 |
|---|
| 2025.11.10 | ₩36,442 | ₩38,078 | ₩36,294 | ₩37,689 | +3.42% | 1.6만 |
|---|
| 2025.11.07 | ₩36,536 | ₩36,737 | ₩35,087 | ₩36,348 | -0.51% | 3.4만 |
|---|
| 2025.11.06 | ₩36,201 | ₩36,898 | ₩36,107 | ₩36,616 | +1.15% | 2.7만 |
|---|
| 2025.11.05 | ₩36,053 | ₩37,475 | ₩35,597 | ₩37,274 | +3.39% | 1.7만 |
|---|
| 2025.11.04 | ₩35,557 | ₩36,107 | ₩34,900 | ₩35,959 | +1.13% | 3.1만 |
|---|
| 2025.11.03 | ₩35,610 | ₩36,885 | ₩31,935 | ₩36,134 | +1.47% | 5.3만 |
|---|
| 2025.10.31 | ₩35,986 | ₩36,952 | ₩35,973 | ₩36,751 | +2.12% | 2.5만 |
|---|
| 2025.10.30 | ₩34,819 | ₩36,335 | ₩34,819 | ₩36,335 | +4.35% | 4.2만 |
|---|
| 2025.10.29 | ₩35,570 | ₩36,321 | ₩34,940 | ₩35,020 | -1.55% | 2.6만 |
|---|
| 2025.10.28 | ₩35,382 | ₩36,093 | ₩35,382 | ₩35,745 | +1.02% | 2만 |
|---|
| 2025.10.27 | ₩36,938 | ₩37,005 | ₩35,382 | ₩35,382 | -4.21% | 1.9만 |
|---|
| 2025.10.24 | ₩36,549 | ₩36,791 | ₩36,335 | ₩36,563 | +0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩36,201 | ₩36,321 | ₩35,423 | ₩35,973 | -0.63% | 1.1만 |
|---|
| 2025.10.22 | ₩35,436 | ₩36,429 | ₩35,436 | ₩35,852 | +1.17% | 2.2만 |
|---|
| 2025.10.21 | ₩35,302 | ₩36,335 | ₩35,302 | ₩35,932 | +1.79% | 1.3만 |
|---|
| 2025.10.20 | ₩35,691 | ₩36,294 | ₩34,618 | ₩35,785 | +0.26% | 3.4만 |
|---|
| 2025.10.17 | ₩35,517 | ₩36,388 | ₩35,061 | ₩35,114 | -1.13% | 3.1만 |
|---|
| 2025.10.16 | ₩36,911 | ₩36,911 | ₩34,792 | ₩35,785 | -3.05% | 2.4만 |
|---|
| 2025.10.15 | ₩36,710 | ₩36,898 | ₩35,838 | ₩36,683 | -0.07% | 3.6만 |
|---|
| 2025.10.14 | ₩34,417 | ₩36,026 | ₩34,417 | ₩35,610 | +3.47% | 2.5만 |
|---|
| 2025.10.13 | ₩34,309 | ₩35,798 | ₩34,055 | ₩35,061 | +2.19% | 1.9만 |
|---|
| 2025.10.10 | ₩35,141 | ₩35,785 | ₩34,283 | ₩34,309 | -2.37% | 3.1만 |
|---|