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 | ₩47,273 | ₩47,487 | ₩46,723 | ₩46,857 | -0.88% | 3.5만 |
| 2026.10.08 | ₩47,206 | ₩47,648 | ₩46,629 | ₩47,501 | +0.62% | 5.4만 |
| 2026.10.07 | ₩47,756 | ₩47,849 | ₩46,683 | ₩47,635 | -0.25% | 3.7만 |
| 2026.10.06 | ₩49,807 | ₩50,022 | ₩48,198 | ₩48,413 | -2.80% | 6.1만 |
| 2026.10.05 | ₩49,982 | ₩50,236 | ₩47,970 | ₩49,553 | -0.86% | 12.1만 |
| 2026.10.02 | ₩49,351 | ₩50,169 | ₩49,177 | ₩49,982 | +1.28% | 4.3만 |
| 2026.10.01 | ₩48,265 | ₩49,016 | ₩47,876 | ₩48,761 | +1.03% | 7.9만 |
| 2026.09.30 | ₩50,464 | ₩50,558 | ₩48,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,372 |
| -4.15% |
| 4.1만 |
| 2026.09.29 | ₩50,518 | ₩50,961 | ₩49,579 | ₩50,102 | -0.82% | 5.4만 |
|---|
| 2026.09.28 | ₩50,129 | ₩50,880 | ₩49,606 | ₩50,424 | +0.59% | 4만 |
|---|
| 2026.09.25 | ₩50,451 | ₩51,122 | ₩50,009 | ₩50,250 | -0.40% | 6.4만 |
|---|
| 2026.09.24 | ₩49,338 | ₩50,371 | ₩49,338 | ₩50,317 | +1.98% | 3.3만 |
|---|
| 2026.09.23 | ₩50,384 | ₩50,786 | ₩49,861 | ₩49,982 | -0.80% | 2.5만 |
|---|
| 2026.09.22 | ₩50,572 | ₩52,838 | ₩49,995 | ₩50,652 | +0.16% | 4.3만 |
|---|
| 2026.09.21 | ₩50,384 | ₩50,384 | ₩49,445 | ₩50,089 | -0.59% | 2.9만 |
|---|
| 2026.09.18 | ₩49,968 | ₩50,558 | ₩49,351 | ₩50,169 | +0.40% | 7만 |
|---|
| 2026.09.17 | ₩50,907 | ₩51,457 | ₩49,915 | ₩50,022 | -1.74% | 4.7만 |
|---|
| 2026.09.16 | ₩50,210 | ₩50,625 | ₩49,539 | ₩50,089 | -0.24% | 3.2만 |
|---|
| 2026.09.15 | ₩49,606 | ₩49,995 | ₩49,083 | ₩49,955 | +0.70% | 4.5만 |
|---|
| 2026.09.14 | ₩49,754 | ₩50,009 | ₩49,003 | ₩49,579 | -0.35% | 4.5만 |
|---|
| 2026.09.11 | ₩50,558 | ₩50,652 | ₩50,049 | ₩50,411 | -0.29% | 2.9만 |
|---|
| 2026.09.10 | ₩50,250 | ₩50,397 | ₩49,807 | ₩50,143 | -0.21% | 3.5만 |
|---|
| 2026.09.09 | ₩50,438 | ₩50,920 | ₩49,915 | ₩50,786 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩50,786 | ₩51,269 | ₩48,667 | ₩50,974 | +0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩50,129 | ₩51,014 | ₩50,129 | ₩50,987 | +1.71% | 2.5만 |
|---|
| 2026.09.03 | ₩50,236 | ₩50,719 | ₩49,539 | ₩50,089 | -0.29% | 2.7만 |
|---|
| 2026.09.02 | ₩49,727 | ₩50,129 | ₩48,882 | ₩49,767 | +0.08% | 3.8만 |
|---|
| 2026.09.01 | ₩49,848 | ₩49,848 | ₩48,828 | ₩49,459 | -0.78% | 4.9만 |
|---|
| 2026.08.31 | ₩50,143 | ₩50,625 | ₩49,834 | ₩50,304 | +0.32% | 5.1만 |
|---|
| 2026.08.28 | ₩50,652 | ₩52,489 | ₩49,553 | ₩50,102 | -1.09% | 4.9만 |
|---|
| 2026.08.27 | ₩50,384 | ₩50,733 | ₩49,258 | ₩50,733 | +0.69% | 4.1만 |
|---|
| 2026.08.26 | ₩51,189 | ₩52,034 | ₩49,928 | ₩50,384 | -1.57% | 6.1만 |
|---|
| 2026.08.25 | ₩50,759 | ₩51,403 | ₩49,539 | ₩51,108 | +0.69% | 4.9만 |
|---|
| 2026.08.24 | ₩50,947 | ₩51,363 | ₩49,767 | ₩50,290 | -1.29% | 2.9만 |
|---|
| 2026.08.21 | ₩51,162 | ₩51,309 | ₩48,882 | ₩51,068 | -0.18% | 4.6만 |
|---|
| 2026.08.20 | ₩49,177 | ₩50,934 | ₩48,802 | ₩50,894 | +3.49% | 6.5만 |
|---|
| 2026.08.19 | ₩51,256 | ₩51,470 | ₩49,231 | ₩49,620 | -3.19% | 5.8만 |
|---|
| 2026.08.18 | ₩51,537 | ₩51,752 | ₩50,290 | ₩51,148 | -0.75% | 8.5만 |
|---|
| 2026.08.17 | ₩51,309 | ₩51,913 | ₩50,156 | ₩51,604 | +0.58% | 6.5만 |
|---|
| 2026.08.14 | ₩51,376 | ₩52,302 | ₩50,920 | ₩51,953 | +1.12% | 4.6만 |
|---|
| 2026.08.13 | ₩51,859 | ₩52,530 | ₩50,974 | ₩51,537 | -0.62% | 7.9만 |
|---|
| 2026.08.12 | ₩50,907 | ₩52,838 | ₩50,773 | ₩51,685 | +1.53% | 14.6만 |
|---|
| 2026.08.11 | ₩54,702 | ₩54,702 | ₩49,539 | ₩50,880 | -6.99% | 23.2만 |
|---|
| 2026.08.10 | ₩56,124 | ₩56,124 | ₩51,175 | ₩53,080 | -5.42% | 18만 |
|---|
| 2026.08.07 | ₩56,164 | ₩56,499 | ₩54,970 | ₩55,346 | -1.46% | 7.8만 |
|---|
| 2026.08.06 | ₩56,741 | ₩56,741 | ₩55,386 | ₩56,164 | -1.02% | 6.1만 |
|---|
| 2026.08.05 | ₩56,432 | ₩57,720 | ₩56,084 | ₩56,218 | -0.38% | 4.6만 |
|---|
| 2026.08.04 | ₩55,654 | ₩57,156 | ₩55,292 | ₩56,151 | +0.89% | 5.7만 |
|---|
| 2026.08.03 | ₩55,507 | ₩56,835 | ₩55,265 | ₩55,641 | +0.24% | 3.8만 |
|---|
| 2026.07.31 | ₩55,400 | ₩56,218 | ₩53,643 | ₩55,158 | -0.44% | 8.3만 |
|---|
| 2026.07.30 | ₩54,367 | ₩55,601 | ₩53,603 | ₩55,239 | +1.60% | 4만 |
|---|
| 2026.07.29 | ₩56,352 | ₩56,432 | ₩53,616 | ₩54,018 | -4.14% | 7.6만 |
|---|
| 2026.07.28 | ₩56,741 | ₩57,612 | ₩55,748 | ₩56,352 | -0.69% | 9만 |
|---|
| 2026.07.27 | ₩57,223 | ₩58,068 | ₩55,681 | ₩56,741 | -0.84% | 6.3만 |
|---|
| 2026.07.24 | ₩57,532 | ₩58,042 | ₩56,727 | ₩56,861 | -1.17% | 5.9만 |
|---|
| 2026.07.23 | ₩56,231 | ₩57,572 | ₩54,984 | ₩57,277 | +1.86% | 8.4만 |
|---|
| 2026.07.22 | ₩57,384 | ₩58,337 | ₩56,540 | ₩56,714 | -1.17% | 4.6만 |
|---|
| 2026.07.21 | ₩55,896 | ₩58,015 | ₩53,710 | ₩57,773 | +3.36% | 11.3만 |
|---|
| 2026.07.20 | ₩56,043 | ₩58,068 | ₩55,145 | ₩55,896 | -0.26% | 7.2만 |
|---|
| 2026.07.17 | ₩56,030 | ₩57,156 | ₩55,748 | ₩56,231 | +0.36% | 4.4만 |
|---|
| 2026.07.16 | ₩55,721 | ₩56,714 | ₩55,708 | ₩56,714 | +1.78% | 8.8만 |
|---|
| 2026.07.15 | ₩56,124 | ₩57,210 | ₩54,984 | ₩55,668 | -0.81% | 7.7만 |
|---|
| 2026.07.14 | ₩56,030 | ₩57,371 | ₩55,172 | ₩56,097 | +0.12% | 5.7만 |
|---|
| 2026.07.13 | ₩56,084 | ₩57,009 | ₩55,158 | ₩55,440 | -1.15% | 6.5만 |
|---|
| 2026.07.10 | ₩56,593 | ₩58,135 | ₩55,990 | ₩57,063 | +0.83% | 4.9만 |
|---|
| 2026.07.09 | ₩56,472 | ₩57,720 | ₩56,271 | ₩56,794 | +0.57% | 8.6만 |
|---|
| 2026.07.08 | ₩56,338 | ₩57,518 | ₩55,923 | ₩56,633 | +0.52% | 6.5만 |
|---|
| 2026.07.07 | ₩58,095 | ₩58,162 | ₩55,936 | ₩56,660 | -2.47% | 7.1만 |
|---|
| 2026.07.06 | ₩57,344 | ₩59,128 | ₩57,344 | ₩58,484 | +1.99% | 6.3만 |
|---|
| 2026.07.02 | ₩59,114 | ₩59,450 | ₩56,325 | ₩57,344 | -2.99% | 11.2만 |
|---|
| 2026.07.01 | ₩60,040 | ₩60,590 | ₩58,618 | ₩59,114 | -1.54% | 8.8만 |
|---|
| 2026.06.30 | ₩59,986 | ₩61,086 | ₩59,061 | ₩60,576 | +0.98% | 7.8만 |
|---|
| 2026.06.29 | ₩60,040 | ₩61,086 | ₩59,007 | ₩60,268 | +0.38% | 11.5만 |
|---|
| 2026.06.26 | ₩59,771 | ₩60,254 | ₩58,337 | ₩60,040 | +0.45% | 33.8만 |
|---|
| 2026.06.25 | ₩58,712 | ₩61,434 | ₩58,337 | ₩59,865 | +1.96% | 14만 |
|---|
| 2026.06.24 | ₩59,168 | ₩59,208 | ₩57,425 | ₩58,082 | -1.84% | 9.5만 |
|---|
| 2026.06.23 | ₩58,202 | ₩59,678 | ₩56,995 | ₩58,900 | +1.20% | 9.5만 |
|---|
| 2026.06.22 | ₩57,787 | ₩59,007 | ₩57,639 | ₩58,672 | +1.53% | 9.7만 |
|---|
| 2026.06.18 | ₩56,915 | ₩58,042 | ₩54,582 | ₩57,787 | +1.53% | 20.4만 |
|---|
| 2026.06.17 | ₩55,668 | ₩56,781 | ₩54,850 | ₩55,829 | +0.29% | 5.8만 |
|---|
| 2026.06.16 | ₩56,513 | ₩57,277 | ₩55,668 | ₩55,668 | -1.50% | 4.6만 |
|---|
| 2026.06.15 | ₩57,679 | ₩58,042 | ₩55,789 | ₩56,298 | -2.39% | 6.4만 |
|---|
| 2026.06.12 | ₩56,821 | ₩58,337 | ₩53,643 | ₩56,821 | 0.00% | 20만 |
|---|
| 2026.06.11 | ₩55,426 | ₩56,955 | ₩54,890 | ₩56,486 | +1.91% | 4.1만 |
|---|
| 2026.06.10 | ₩56,244 | ₩57,331 | ₩54,649 | ₩54,662 | -2.81% | 6.6만 |
|---|
| 2026.06.09 | ₩56,633 | ₩57,398 | ₩54,997 | ₩56,459 | -0.31% | 6.2만 |
|---|
| 2026.06.08 | ₩55,829 | ₩57,317 | ₩55,668 | ₩56,003 | +0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩56,177 | ₩56,995 | ₩55,279 | ₩55,668 | -0.91% | 5.4만 |
|---|
| 2026.06.04 | ₩55,440 | ₩56,459 | ₩55,011 | ₩56,338 | +1.62% | 5.9만 |
|---|
| 2026.06.03 | ₩56,727 | ₩56,942 | ₩55,520 | ₩55,547 | -2.08% | 6.4만 |
|---|
| 2026.06.02 | ₩55,359 | ₩57,103 | ₩54,903 | ₩56,995 | +2.96% | 7.2만 |
|---|
| 2026.06.01 | ₩55,802 | ₩55,882 | ₩52,905 | ₩55,453 | -0.62% | 10.8만 |
|---|
| 2026.05.29 | ₩54,166 | ₩57,746 | ₩53,415 | ₩55,172 | +1.86% | 43.8만 |
|---|
| 2026.05.28 | ₩53,656 | ₩54,327 | ₩52,691 | ₩54,179 | +0.97% | 9.3만 |
|---|
| 2026.05.27 | ₩52,543 | ₩54,059 | ₩51,792 | ₩53,603 | +2.02% | 7.8만 |
|---|
| 2026.05.26 | ₩51,215 | ₩53,039 | ₩51,108 | ₩52,731 | +2.96% | 6.1만 |
|---|
| 2026.05.22 | ₩51,148 | ₩51,846 | ₩50,558 | ₩51,108 | -0.08% | 6.6만 |
|---|
| 2026.05.21 | ₩50,625 | ₩51,940 | ₩48,962 | ₩51,068 | +0.87% | 14만 |
|---|
| 2026.05.20 | ₩50,035 | ₩51,309 | ₩49,472 | ₩51,283 | +2.49% | 9.5만 |
|---|
| 2026.05.19 | ₩52,382 | ₩52,382 | ₩49,874 | ₩50,183 | -4.20% | 6.6만 |
|---|
| 2026.05.18 | ₩52,959 | ₩53,643 | ₩52,007 | ₩52,785 | -0.33% | 10.7만 |
|---|
| 2026.05.15 | ₩52,865 | ₩52,932 | ₩51,122 | ₩52,020 | -1.60% | 8.9만 |
|---|
| 2026.05.14 | ₩54,729 | ₩55,091 | ₩53,656 | ₩53,817 | -1.67% | 9.3만 |
|---|
| 2026.05.13 | ₩54,689 | ₩55,440 | ₩53,911 | ₩54,877 | +0.34% | 12.7만 |
|---|
| 2026.05.12 | ₩54,742 | ₩55,990 | ₩52,986 | ₩54,917 | +0.32% | 13.7만 |
|---|
| 2026.05.11 | ₩56,955 | ₩56,955 | ₩53,911 | ₩54,877 | -3.65% | 13만 |
|---|
| 2026.05.08 | ₩54,702 | ₩57,036 | ₩54,380 | ₩56,727 | +3.70% | 13.4만 |
|---|
| 2026.05.07 | ₩54,930 | ₩54,930 | ₩52,449 | ₩54,126 | -1.46% | 12.3만 |
|---|
| 2026.05.06 | ₩53,951 | ₩56,888 | ₩53,281 | ₩55,145 | +2.21% | 12.3만 |
|---|
| 2026.05.05 | ₩50,384 | ₩53,643 | ₩49,351 | ₩53,294 | +5.78% | 24.2만 |
|---|
| 2026.05.04 | ₩44,269 | ₩49,083 | ₩44,269 | ₩49,083 | +10.88% | 28.3만 |
|---|
| 2026.05.01 | ₩41,023 | ₩41,707 | ₩40,648 | ₩41,171 | +0.36% | 10만 |
|---|
| 2026.04.30 | ₩40,782 | ₩41,734 | ₩40,527 | ₩41,050 | +0.66% | 6.3만 |
|---|
| 2026.04.29 | ₩41,680 | ₩41,935 | ₩40,608 | ₩41,050 | -1.51% | 7.8만 |
|---|
| 2026.04.28 | ₩42,834 | ₩43,142 | ₩41,667 | ₩42,002 | -1.94% | 8.7만 |
|---|
| 2026.04.27 | ₩42,807 | ₩43,558 | ₩41,841 | ₩42,659 | -0.34% | 8.9만 |
|---|
| 2026.04.24 | ₩40,219 | ₩43,598 | ₩40,058 | ₩42,954 | +6.80% | 19.4만 |
|---|
| 2026.04.23 | ₩40,286 | ₩40,473 | ₩39,722 | ₩40,219 | -0.17% | 33.7만 |
|---|
| 2026.04.22 | ₩40,299 | ₩40,433 | ₩38,609 | ₩40,098 | -0.50% | 11만 |
|---|
| 2026.04.21 | ₩40,232 | ₩40,594 | ₩39,937 | ₩40,152 | -0.20% | 25.7만 |
|---|
| 2026.04.20 | ₩40,219 | ₩40,742 | ₩39,977 | ₩40,232 | +0.03% | 32.1만 |
|---|
| 2026.04.17 | ₩40,366 | ₩40,581 | ₩39,709 | ₩40,232 | -0.33% | 12.8만 |
|---|
| 2026.04.16 | ₩40,004 | ₩40,219 | ₩39,132 | ₩39,843 | -0.40% | 5.2만 |
|---|
| 2026.04.15 | ₩40,339 | ₩40,487 | ₩39,293 | ₩40,205 | -0.33% | 7.5만 |
|---|
| 2026.04.14 | ₩40,232 | ₩40,541 | ₩39,964 | ₩40,232 | 0.00% | 14.1만 |
|---|
| 2026.04.13 | ₩40,111 | ₩40,447 | ₩39,857 | ₩40,232 | +0.30% | 15.6만 |
|---|
| 2026.04.10 | ₩40,460 | ₩40,701 | ₩39,924 | ₩40,232 | -0.56% | 12.8만 |
|---|
| 2026.04.09 | ₩40,246 | ₩41,077 | ₩40,018 | ₩40,192 | -0.13% | 19.7만 |
|---|
| 2026.04.08 | ₩41,560 | ₩41,560 | ₩39,991 | ₩40,232 | -3.19% | 13.3만 |
|---|
| 2026.04.07 | ₩40,044 | ₩40,608 | ₩39,320 | ₩39,964 | -0.20% | 7.1만 |
|---|
| 2026.04.06 | ₩37,456 | ₩41,104 | ₩37,389 | ₩40,393 | +7.84% | 4.3만 |
|---|
| 2026.04.02 | ₩37,268 | ₩37,765 | ₩37,094 | ₩37,537 | +0.72% | 5.4만 |
|---|
| 2026.04.01 | ₩37,778 | ₩38,033 | ₩37,040 | ₩37,550 | -0.60% | 7.9만 |
|---|
| 2026.03.31 | ₩37,550 | ₩37,671 | ₩36,839 | ₩37,416 | -0.36% | 3.7만 |
|---|
| 2026.03.30 | ₩37,805 | ₩37,805 | ₩37,014 | ₩37,402 | -1.06% | 3.2만 |
|---|
| 2026.03.27 | ₩37,604 | ₩37,604 | ₩36,906 | ₩37,335 | -0.71% | 2.8만 |
|---|
| 2026.03.26 | ₩37,523 | ₩38,516 | ₩37,402 | ₩37,577 | +0.14% | 2.7만 |
|---|
| 2026.03.25 | ₩38,207 | ₩38,381 | ₩36,839 | ₩37,604 | -1.58% | 3.4만 |
|---|
| 2026.03.24 | ₩37,671 | ₩39,119 | ₩37,067 | ₩37,617 | -0.14% | 7.7만 |
|---|
| 2026.03.23 | ₩38,113 | ₩39,454 | ₩37,577 | ₩37,711 | -1.06% | 14.1만 |
|---|
| 2026.03.20 | ₩37,805 | ₩37,952 | ₩36,853 | ₩37,697 | -0.28% | 5.7만 |
|---|
| 2026.03.19 | ₩37,537 | ₩38,569 | ₩37,389 | ₩37,711 | +0.46% | 1.7만 |
|---|
| 2026.03.18 | ₩37,335 | ₩38,355 | ₩37,081 | ₩37,832 | +1.33% | 3.8만 |
|---|
| 2026.03.17 | ₩37,590 | ₩38,234 | ₩37,282 | ₩37,858 | +0.71% | 3.3만 |
|---|
| 2026.03.16 | ₩37,000 | ₩37,912 | ₩37,000 | ₩37,617 | +1.67% | 2.3만 |
|---|
| 2026.03.13 | ₩37,107 | ₩37,416 | ₩35,874 | ₩36,531 | -1.55% | 2.3만 |
|---|
| 2026.03.12 | ₩36,960 | ₩37,389 | ₩36,155 | ₩37,094 | +0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩38,086 | ₩38,730 | ₩37,335 | ₩37,550 | -1.41% | 1.8만 |
|---|
| 2026.03.10 | ₩38,167 | ₩39,347 | ₩38,046 | ₩38,220 | +0.14% | 2.3만 |
|---|
| 2026.03.09 | ₩38,529 | ₩39,481 | ₩37,242 | ₩38,663 | +0.35% | 3.5만 |
|---|
| 2026.03.06 | ₩38,945 | ₩40,246 | ₩37,402 | ₩38,797 | -0.38% | 3.6만 |
|---|
| 2026.03.05 | ₩41,694 | ₩41,707 | ₩39,065 | ₩39,562 | -5.11% | 4.4만 |
|---|
| 2026.03.04 | ₩42,458 | ₩43,223 | ₩41,761 | ₩42,123 | -0.79% | 2.7만 |
|---|
| 2026.03.03 | ₩42,914 | ₩42,914 | ₩38,489 | ₩42,458 | -1.06% | 3.4만 |
|---|
| 2026.03.02 | ₩41,184 | ₩43,303 | ₩40,487 | ₩43,169 | +4.82% | 2.4만 |
|---|
| 2026.02.27 | ₩42,177 | ₩42,177 | ₩41,198 | ₩41,211 | -2.29% | 1.4만 |
|---|
| 2026.02.26 | ₩42,485 | ₩42,981 | ₩42,190 | ₩42,525 | +0.09% | 1.7만 |
|---|
| 2026.02.25 | ₩41,922 | ₩42,190 | ₩40,299 | ₩42,190 | +0.64% | 2.9만 |
|---|
| 2026.02.24 | ₩40,594 | ₩41,935 | ₩40,594 | ₩41,855 | +3.11% | 1.3만 |
|---|
| 2026.02.23 | ₩41,962 | ₩41,962 | ₩40,380 | ₩40,433 | -3.64% | 2.5만 |
|---|
| 2026.02.20 | ₩41,385 | ₩42,847 | ₩40,943 | ₩41,962 | +1.39% | 1.3만 |
|---|
| 2026.02.19 | ₩41,104 | ₩42,043 | ₩40,983 | ₩41,748 | +1.57% | 1.2만 |
|---|
| 2026.02.18 | ₩43,115 | ₩43,115 | ₩41,198 | ₩41,573 | -3.58% | 1.8만 |
|---|
| 2026.02.17 | ₩42,257 | ₩43,384 | ₩42,136 | ₩42,767 | +1.21% | 1.4만 |
|---|
| 2026.02.13 | ₩42,244 | ₩43,638 | ₩42,244 | ₩42,418 | +0.41% | 9.5천 |
|---|
| 2026.02.12 | ₩42,351 | ₩43,022 | ₩41,010 | ₩42,190 | -0.38% | 1.6만 |
|---|
| 2026.02.11 | ₩42,284 | ₩42,673 | ₩41,989 | ₩42,297 | +0.03% | 1.1만 |
|---|
| 2026.02.10 | ₩41,922 | ₩43,156 | ₩41,774 | ₩42,069 | +0.35% | 1.9만 |
|---|
| 2026.02.09 | ₩42,405 | ₩42,981 | ₩40,795 | ₩42,069 | -0.79% | 1.4만 |
|---|
| 2026.02.06 | ₩42,351 | ₩43,759 | ₩41,627 | ₩42,566 | +0.51% | 4만 |
|---|
| 2026.02.05 | ₩40,755 | ₩42,351 | ₩40,755 | ₩41,989 | +3.03% | 2.5만 |
|---|
| 2026.02.04 | ₩42,016 | ₩42,378 | ₩41,332 | ₩41,372 | -1.53% | 2.7만 |
|---|
| 2026.02.03 | ₩41,694 | ₩42,378 | ₩40,997 | ₩42,029 | +0.80% | 2.3만 |
|---|
| 2026.02.02 | ₩40,165 | ₩42,110 | ₩40,165 | ₩41,694 | +3.81% | 3만 |
|---|
| 2026.01.30 | ₩39,803 | ₩40,661 | ₩37,577 | ₩40,299 | +1.25% | 2.5만 |
|---|
| 2026.01.29 | ₩39,696 | ₩40,018 | ₩38,636 | ₩39,991 | +0.74% | 1.2만 |
|---|
| 2026.01.28 | ₩38,878 | ₩38,931 | ₩37,738 | ₩38,650 | -0.59% | 1.5만 |
|---|
| 2026.01.27 | ₩38,824 | ₩38,891 | ₩38,194 | ₩38,516 | -0.79% | 8.9천 |
|---|
| 2026.01.26 | ₩38,945 | ₩39,602 | ₩38,234 | ₩38,904 | -0.10% | 1.4만 |
|---|
| 2026.01.23 | ₩39,669 | ₩39,722 | ₩38,904 | ₩39,106 | -1.42% | 1.2만 |
|---|
| 2026.01.22 | ₩39,709 | ₩40,246 | ₩38,918 | ₩40,018 | +0.78% | 2.4만 |
|---|
| 2026.01.21 | ₩38,060 | ₩39,937 | ₩38,060 | ₩39,642 | +4.16% | 2.6만 |
|---|
| 2026.01.20 | ₩38,261 | ₩38,355 | ₩36,933 | ₩37,590 | -1.75% | 3.1만 |
|---|
| 2026.01.16 | ₩39,119 | ₩39,401 | ₩38,636 | ₩38,851 | -0.69% | 1.4만 |
|---|
| 2026.01.15 | ₩38,878 | ₩40,031 | ₩38,878 | ₩39,293 | +1.07% | 1.6만 |
|---|
| 2026.01.14 | ₩39,039 | ₩39,360 | ₩38,234 | ₩39,025 | -0.03% | 2.4만 |
|---|
| 2026.01.13 | ₩38,194 | ₩39,696 | ₩38,194 | ₩39,240 | +2.74% | 1.5만 |
|---|
| 2026.01.12 | ₩37,925 | ₩39,870 | ₩37,925 | ₩39,119 | +3.15% | 2.8만 |
|---|
| 2026.01.09 | ₩37,724 | ₩39,307 | ₩37,510 | ₩38,086 | +0.96% | 2.1만 |
|---|
| 2026.01.08 | ₩36,745 | ₩39,441 | ₩36,745 | ₩38,127 | +3.76% | 2.7만 |
|---|
| 2026.01.07 | ₩38,247 | ₩38,247 | ₩36,437 | ₩36,973 | -3.33% | 1.5만 |
|---|
| 2026.01.06 | ₩36,759 | ₩37,295 | ₩35,994 | ₩37,040 | +0.77% | 2.6만 |
|---|
| 2026.01.05 | ₩36,182 | ₩37,778 | ₩36,182 | ₩36,946 | +2.11% | 1.8만 |
|---|
| 2026.01.02 | ₩35,847 | ₩36,517 | ₩35,833 | ₩36,182 | +0.94% | 1.3만 |
|---|
| 2025.12.31 | ₩36,356 | ₩36,638 | ₩35,914 | ₩36,142 | -0.59% | 1.7만 |
|---|
| 2025.12.30 | ₩37,161 | ₩37,872 | ₩36,584 | ₩36,611 | -1.48% | 7.9천 |
|---|
| 2025.12.29 | ₩37,979 | ₩37,979 | ₩37,242 | ₩37,309 | -1.77% | 1.3만 |
|---|
| 2025.12.26 | ₩37,657 | ₩38,408 | ₩37,215 | ₩38,180 | +1.39% | 1.6만 |
|---|
| 2025.12.24 | ₩37,523 | ₩38,663 | ₩37,523 | ₩37,791 | +0.71% | 6.8천 |
|---|
| 2025.12.23 | ₩37,228 | ₩38,207 | ₩37,215 | ₩37,738 | +1.37% | 8.9천 |
|---|
| 2025.12.22 | ₩38,274 | ₩39,293 | ₩37,644 | ₩37,818 | -1.19% | 1.8만 |
|---|
| 2025.12.19 | ₩38,623 | ₩39,213 | ₩37,550 | ₩38,033 | -1.53% | 4.3만 |
|---|
| 2025.12.18 | ₩38,422 | ₩39,012 | ₩37,858 | ₩38,609 | +0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩38,690 | ₩39,065 | ₩37,563 | ₩37,912 | -2.01% | 2만 |
|---|
| 2025.12.16 | ₩38,703 | ₩39,454 | ₩37,858 | ₩38,998 | +0.76% | 3.8만 |
|---|
| 2025.12.15 | ₩36,155 | ₩39,092 | ₩36,155 | ₩38,676 | +6.97% | 4.7만 |
|---|
| 2025.12.12 | ₩35,431 | ₩36,316 | ₩35,431 | ₩35,807 | +1.06% | 4.7만 |
|---|
| 2025.12.11 | ₩35,646 | ₩36,410 | ₩35,646 | ₩35,874 | +0.64% | 6.7만 |
|---|
| 2025.12.10 | ₩35,592 | ₩36,584 | ₩35,190 | ₩36,035 | +1.24% | 5.1만 |
|---|
| 2025.12.09 | ₩36,142 | ₩36,718 | ₩35,243 | ₩35,243 | -2.49% | 2만 |
|---|
| 2025.12.08 | ₩36,598 | ₩37,201 | ₩35,941 | ₩36,102 | -1.36% | 6.1만 |
|---|
| 2025.12.05 | ₩35,471 | ₩36,692 | ₩35,471 | ₩36,222 | +2.12% | 1.7만 |
|---|
| 2025.12.04 | ₩36,128 | ₩36,209 | ₩35,820 | ₩35,887 | -0.67% | 8.4천 |
|---|
| 2025.12.03 | ₩35,190 | ₩36,651 | ₩35,190 | ₩36,625 | +4.08% | 1.8만 |
|---|
| 2025.12.02 | ₩35,820 | ₩35,874 | ₩34,921 | ₩34,921 | -2.51% | 1만 |
|---|
| 2025.12.01 | ₩35,619 | ₩35,981 | ₩35,163 | ₩35,512 | -0.30% | 2.1만 |
|---|
| 2025.11.28 | ₩36,491 | ₩36,705 | ₩35,418 | ₩36,182 | -0.85% | 1.6만 |
|---|
| 2025.11.26 | ₩35,230 | ₩36,383 | ₩34,412 | ₩36,142 | +2.59% | 2.2만 |
|---|
| 2025.11.25 | ₩35,941 | ₩36,195 | ₩35,270 | ₩35,498 | -1.23% | 2.8만 |
|---|
| 2025.11.24 | ₩35,686 | ₩36,303 | ₩35,686 | ₩35,793 | +0.30% | 3.8만 |
|---|
| 2025.11.21 | ₩35,123 | ₩36,330 | ₩34,975 | ₩35,914 | +2.25% | 2.8만 |
|---|
| 2025.11.20 | ₩36,316 | ₩36,598 | ₩34,626 | ₩35,136 | -3.25% | 2.1만 |
|---|
| 2025.11.19 | ₩35,243 | ₩36,209 | ₩35,243 | ₩35,726 | +1.37% | 1.9만 |
|---|
| 2025.11.18 | ₩35,740 | ₩36,169 | ₩35,136 | ₩35,243 | -1.39% | 1.8만 |
|---|
| 2025.11.17 | ₩35,512 | ₩36,236 | ₩34,935 | ₩35,538 | +0.08% | 3.2만 |
|---|
| 2025.11.14 | ₩35,699 | ₩36,625 | ₩35,284 | ₩35,887 | +0.53% | 2.2만 |
|---|
| 2025.11.13 | ₩35,538 | ₩36,249 | ₩35,538 | ₩35,874 | +0.94% | 2.1만 |
|---|
| 2025.11.12 | ₩36,343 | ₩36,705 | ₩35,646 | ₩35,900 | -1.22% | 2.8만 |
|---|
| 2025.11.11 | ₩37,791 | ₩37,791 | ₩35,874 | ₩36,061 | -4.58% | 2.7만 |
|---|
| 2025.11.10 | ₩36,437 | ₩38,073 | ₩36,289 | ₩37,684 | +3.42% | 1.6만 |
|---|
| 2025.11.07 | ₩36,531 | ₩36,732 | ₩35,082 | ₩36,343 | -0.51% | 3.4만 |
|---|
| 2025.11.06 | ₩36,195 | ₩36,893 | ₩36,102 | ₩36,611 | +1.15% | 2.7만 |
|---|
| 2025.11.05 | ₩36,048 | ₩37,469 | ₩35,592 | ₩37,268 | +3.39% | 1.7만 |
|---|
| 2025.11.04 | ₩35,552 | ₩36,102 | ₩34,895 | ₩35,954 | +1.13% | 3.1만 |
|---|
| 2025.11.03 | ₩35,605 | ₩36,879 | ₩31,931 | ₩36,128 | +1.47% | 5.3만 |
|---|
| 2025.10.31 | ₩35,981 | ₩36,946 | ₩35,967 | ₩36,745 | +2.12% | 2.5만 |
|---|
| 2025.10.30 | ₩34,814 | ₩36,330 | ₩34,814 | ₩36,330 | +4.35% | 4.2만 |
|---|
| 2025.10.29 | ₩35,565 | ₩36,316 | ₩34,935 | ₩35,015 | -1.55% | 2.6만 |
|---|
| 2025.10.28 | ₩35,377 | ₩36,088 | ₩35,377 | ₩35,740 | +1.02% | 2만 |
|---|
| 2025.10.27 | ₩36,933 | ₩37,000 | ₩35,377 | ₩35,377 | -4.21% | 1.9만 |
|---|
| 2025.10.24 | ₩36,544 | ₩36,786 | ₩36,330 | ₩36,558 | +0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩36,195 | ₩36,316 | ₩35,418 | ₩35,967 | -0.63% | 1.1만 |
|---|
| 2025.10.22 | ₩35,431 | ₩36,423 | ₩35,431 | ₩35,847 | +1.17% | 2.2만 |
|---|
| 2025.10.21 | ₩35,297 | ₩36,330 | ₩35,297 | ₩35,927 | +1.79% | 1.3만 |
|---|
| 2025.10.20 | ₩35,686 | ₩36,289 | ₩34,613 | ₩35,780 | +0.26% | 3.4만 |
|---|
| 2025.10.17 | ₩35,512 | ₩36,383 | ₩35,056 | ₩35,109 | -1.13% | 3.1만 |
|---|
| 2025.10.16 | ₩36,906 | ₩36,906 | ₩34,787 | ₩35,780 | -3.05% | 2.4만 |
|---|
| 2025.10.15 | ₩36,705 | ₩36,893 | ₩35,833 | ₩36,678 | -0.07% | 3.6만 |
|---|
| 2025.10.14 | ₩34,412 | ₩36,021 | ₩34,412 | ₩35,605 | +3.47% | 2.5만 |
|---|
| 2025.10.13 | ₩34,305 | ₩35,793 | ₩34,050 | ₩35,056 | +2.19% | 1.9만 |
|---|
| 2025.10.10 | ₩35,136 | ₩35,780 | ₩34,278 | ₩34,305 | -2.37% | 3.1만 |
|---|