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 | ₩47,274 | ₩47,488 | ₩46,724 | ₩46,858 | -0.88% | 3.5만 |
| 2026.10.08 | ₩47,207 | ₩47,649 | ₩46,630 | ₩47,502 | +0.62% | 5.4만 |
| 2026.10.07 | ₩47,757 | ₩47,850 | ₩46,684 | ₩47,636 | -0.25% | 3.7만 |
| 2026.10.06 | ₩49,808 | ₩50,023 | ₩48,199 | ₩48,414 | -2.80% | 6.1만 |
| 2026.10.05 | ₩49,983 | ₩50,238 | ₩47,971 | ₩49,554 | -0.86% | 12.1만 |
| 2026.10.02 | ₩49,352 | ₩50,171 | ₩49,178 | ₩49,983 | +1.28% | 4.3만 |
| 2026.10.01 | ₩48,266 | ₩49,017 | ₩47,877 | ₩48,762 | +1.03% | 7.9만 |
| 2026.09.30 | ₩50,466 | ₩50,559 | ₩48,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,373 |
| -4.15% |
| 4.1만 |
| 2026.09.29 | ₩50,519 | ₩50,962 | ₩49,580 | ₩50,103 | -0.82% | 5.4만 |
|---|
| 2026.09.28 | ₩50,130 | ₩50,881 | ₩49,607 | ₩50,425 | +0.59% | 4만 |
|---|
| 2026.09.25 | ₩50,452 | ₩51,123 | ₩50,010 | ₩50,251 | -0.40% | 6.4만 |
|---|
| 2026.09.24 | ₩49,339 | ₩50,372 | ₩49,339 | ₩50,318 | +1.98% | 3.3만 |
|---|
| 2026.09.23 | ₩50,385 | ₩50,787 | ₩49,862 | ₩49,983 | -0.80% | 2.5만 |
|---|
| 2026.09.22 | ₩50,573 | ₩52,839 | ₩49,996 | ₩50,653 | +0.16% | 4.3만 |
|---|
| 2026.09.21 | ₩50,385 | ₩50,385 | ₩49,446 | ₩50,090 | -0.59% | 2.9만 |
|---|
| 2026.09.18 | ₩49,969 | ₩50,559 | ₩49,352 | ₩50,171 | +0.40% | 7만 |
|---|
| 2026.09.17 | ₩50,908 | ₩51,458 | ₩49,916 | ₩50,023 | -1.74% | 4.7만 |
|---|
| 2026.09.16 | ₩50,211 | ₩50,627 | ₩49,540 | ₩50,090 | -0.24% | 3.2만 |
|---|
| 2026.09.15 | ₩49,607 | ₩49,996 | ₩49,084 | ₩49,956 | +0.70% | 4.5만 |
|---|
| 2026.09.14 | ₩49,755 | ₩50,010 | ₩49,004 | ₩49,580 | -0.35% | 4.5만 |
|---|
| 2026.09.11 | ₩50,559 | ₩50,653 | ₩50,050 | ₩50,412 | -0.29% | 2.9만 |
|---|
| 2026.09.10 | ₩50,251 | ₩50,399 | ₩49,808 | ₩50,144 | -0.21% | 3.5만 |
|---|
| 2026.09.09 | ₩50,439 | ₩50,922 | ₩49,916 | ₩50,787 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩50,787 | ₩51,270 | ₩48,669 | ₩50,975 | +0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩50,130 | ₩51,015 | ₩50,130 | ₩50,989 | +1.71% | 2.5만 |
|---|
| 2026.09.03 | ₩50,238 | ₩50,720 | ₩49,540 | ₩50,090 | -0.29% | 2.7만 |
|---|
| 2026.09.02 | ₩49,728 | ₩50,130 | ₩48,883 | ₩49,768 | +0.08% | 3.8만 |
|---|
| 2026.09.01 | ₩49,849 | ₩49,849 | ₩48,829 | ₩49,460 | -0.78% | 4.9만 |
|---|
| 2026.08.31 | ₩50,144 | ₩50,627 | ₩49,835 | ₩50,305 | +0.32% | 5.1만 |
|---|
| 2026.08.28 | ₩50,653 | ₩52,491 | ₩49,554 | ₩50,103 | -1.09% | 4.9만 |
|---|
| 2026.08.27 | ₩50,385 | ₩50,734 | ₩49,259 | ₩50,734 | +0.69% | 4.1만 |
|---|
| 2026.08.26 | ₩51,190 | ₩52,035 | ₩49,929 | ₩50,385 | -1.57% | 6.1만 |
|---|
| 2026.08.25 | ₩50,761 | ₩51,404 | ₩49,540 | ₩51,109 | +0.69% | 4.9만 |
|---|
| 2026.08.24 | ₩50,948 | ₩51,364 | ₩49,768 | ₩50,291 | -1.29% | 2.9만 |
|---|
| 2026.08.21 | ₩51,163 | ₩51,310 | ₩48,883 | ₩51,069 | -0.18% | 4.6만 |
|---|
| 2026.08.20 | ₩49,178 | ₩50,935 | ₩48,803 | ₩50,895 | +3.49% | 6.5만 |
|---|
| 2026.08.19 | ₩51,257 | ₩51,471 | ₩49,232 | ₩49,621 | -3.19% | 5.8만 |
|---|
| 2026.08.18 | ₩51,538 | ₩51,753 | ₩50,291 | ₩51,150 | -0.75% | 8.5만 |
|---|
| 2026.08.17 | ₩51,310 | ₩51,914 | ₩50,157 | ₩51,606 | +0.58% | 6.5만 |
|---|
| 2026.08.14 | ₩51,378 | ₩52,303 | ₩50,922 | ₩51,954 | +1.12% | 4.6만 |
|---|
| 2026.08.13 | ₩51,860 | ₩52,531 | ₩50,975 | ₩51,538 | -0.62% | 7.9만 |
|---|
| 2026.08.12 | ₩50,908 | ₩52,839 | ₩50,774 | ₩51,686 | +1.53% | 14.6만 |
|---|
| 2026.08.11 | ₩54,703 | ₩54,703 | ₩49,540 | ₩50,881 | -6.99% | 23.2만 |
|---|
| 2026.08.10 | ₩56,125 | ₩56,125 | ₩51,176 | ₩53,081 | -5.42% | 18만 |
|---|
| 2026.08.07 | ₩56,165 | ₩56,501 | ₩54,972 | ₩55,347 | -1.46% | 7.8만 |
|---|
| 2026.08.06 | ₩56,742 | ₩56,742 | ₩55,387 | ₩56,165 | -1.02% | 6.1만 |
|---|
| 2026.08.05 | ₩56,433 | ₩57,721 | ₩56,085 | ₩56,219 | -0.38% | 4.6만 |
|---|
| 2026.08.04 | ₩55,656 | ₩57,158 | ₩55,294 | ₩56,152 | +0.89% | 5.7만 |
|---|
| 2026.08.03 | ₩55,508 | ₩56,836 | ₩55,267 | ₩55,642 | +0.24% | 3.8만 |
|---|
| 2026.07.31 | ₩55,401 | ₩56,219 | ₩53,644 | ₩55,159 | -0.44% | 8.3만 |
|---|
| 2026.07.30 | ₩54,368 | ₩55,602 | ₩53,604 | ₩55,240 | +1.60% | 4만 |
|---|
| 2026.07.29 | ₩56,353 | ₩56,433 | ₩53,617 | ₩54,020 | -4.14% | 7.6만 |
|---|
| 2026.07.28 | ₩56,742 | ₩57,614 | ₩55,750 | ₩56,353 | -0.69% | 9만 |
|---|
| 2026.07.27 | ₩57,225 | ₩58,070 | ₩55,682 | ₩56,742 | -0.84% | 6.3만 |
|---|
| 2026.07.24 | ₩57,533 | ₩58,043 | ₩56,729 | ₩56,863 | -1.17% | 5.9만 |
|---|
| 2026.07.23 | ₩56,232 | ₩57,573 | ₩54,985 | ₩57,278 | +1.86% | 8.4만 |
|---|
| 2026.07.22 | ₩57,386 | ₩58,338 | ₩56,541 | ₩56,715 | -1.17% | 4.6만 |
|---|
| 2026.07.21 | ₩55,897 | ₩58,016 | ₩53,711 | ₩57,775 | +3.36% | 11.3만 |
|---|
| 2026.07.20 | ₩56,045 | ₩58,070 | ₩55,146 | ₩55,897 | -0.26% | 7.2만 |
|---|
| 2026.07.17 | ₩56,031 | ₩57,158 | ₩55,750 | ₩56,232 | +0.36% | 4.4만 |
|---|
| 2026.07.16 | ₩55,723 | ₩56,715 | ₩55,709 | ₩56,715 | +1.78% | 8.8만 |
|---|
| 2026.07.15 | ₩56,125 | ₩57,211 | ₩54,985 | ₩55,669 | -0.81% | 7.7만 |
|---|
| 2026.07.14 | ₩56,031 | ₩57,372 | ₩55,173 | ₩56,098 | +0.12% | 5.7만 |
|---|
| 2026.07.13 | ₩56,085 | ₩57,010 | ₩55,159 | ₩55,441 | -1.15% | 6.5만 |
|---|
| 2026.07.10 | ₩56,594 | ₩58,137 | ₩55,991 | ₩57,064 | +0.83% | 4.9만 |
|---|
| 2026.07.09 | ₩56,474 | ₩57,721 | ₩56,273 | ₩56,796 | +0.57% | 8.6만 |
|---|
| 2026.07.08 | ₩56,340 | ₩57,520 | ₩55,924 | ₩56,635 | +0.52% | 6.5만 |
|---|
| 2026.07.07 | ₩58,096 | ₩58,164 | ₩55,937 | ₩56,661 | -2.47% | 7.1만 |
|---|
| 2026.07.06 | ₩57,345 | ₩59,129 | ₩57,345 | ₩58,485 | +1.99% | 6.3만 |
|---|
| 2026.07.02 | ₩59,116 | ₩59,451 | ₩56,326 | ₩57,345 | -2.99% | 11.2만 |
|---|
| 2026.07.01 | ₩60,041 | ₩60,591 | ₩58,619 | ₩59,116 | -1.54% | 8.8만 |
|---|
| 2026.06.30 | ₩59,987 | ₩61,087 | ₩59,062 | ₩60,577 | +0.98% | 7.8만 |
|---|
| 2026.06.29 | ₩60,041 | ₩61,087 | ₩59,008 | ₩60,269 | +0.38% | 11.5만 |
|---|
| 2026.06.26 | ₩59,773 | ₩60,256 | ₩58,338 | ₩60,041 | +0.45% | 33.8만 |
|---|
| 2026.06.25 | ₩58,713 | ₩61,436 | ₩58,338 | ₩59,867 | +1.96% | 14만 |
|---|
| 2026.06.24 | ₩59,169 | ₩59,210 | ₩57,426 | ₩58,083 | -1.84% | 9.5만 |
|---|
| 2026.06.23 | ₩58,204 | ₩59,679 | ₩56,997 | ₩58,901 | +1.20% | 9.5만 |
|---|
| 2026.06.22 | ₩57,788 | ₩59,008 | ₩57,640 | ₩58,673 | +1.53% | 9.7만 |
|---|
| 2026.06.18 | ₩56,916 | ₩58,043 | ₩54,583 | ₩57,788 | +1.53% | 20.4만 |
|---|
| 2026.06.17 | ₩55,669 | ₩56,782 | ₩54,851 | ₩55,830 | +0.29% | 5.8만 |
|---|
| 2026.06.16 | ₩56,514 | ₩57,278 | ₩55,669 | ₩55,669 | -1.50% | 4.6만 |
|---|
| 2026.06.15 | ₩57,681 | ₩58,043 | ₩55,790 | ₩56,299 | -2.39% | 6.4만 |
|---|
| 2026.06.12 | ₩56,822 | ₩58,338 | ₩53,644 | ₩56,822 | 0.00% | 20만 |
|---|
| 2026.06.11 | ₩55,428 | ₩56,957 | ₩54,891 | ₩56,487 | +1.91% | 4.1만 |
|---|
| 2026.06.10 | ₩56,246 | ₩57,332 | ₩54,650 | ₩54,663 | -2.81% | 6.6만 |
|---|
| 2026.06.09 | ₩56,635 | ₩57,399 | ₩54,999 | ₩56,460 | -0.31% | 6.2만 |
|---|
| 2026.06.08 | ₩55,830 | ₩57,319 | ₩55,669 | ₩56,004 | +0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩56,179 | ₩56,997 | ₩55,280 | ₩55,669 | -0.91% | 5.4만 |
|---|
| 2026.06.04 | ₩55,441 | ₩56,460 | ₩55,012 | ₩56,340 | +1.62% | 5.9만 |
|---|
| 2026.06.03 | ₩56,729 | ₩56,943 | ₩55,522 | ₩55,548 | -2.08% | 6.4만 |
|---|
| 2026.06.02 | ₩55,361 | ₩57,104 | ₩54,905 | ₩56,997 | +2.96% | 7.2만 |
|---|
| 2026.06.01 | ₩55,803 | ₩55,884 | ₩52,906 | ₩55,454 | -0.62% | 10.8만 |
|---|
| 2026.05.29 | ₩54,167 | ₩57,748 | ₩53,416 | ₩55,173 | +1.86% | 43.8만 |
|---|
| 2026.05.28 | ₩53,657 | ₩54,328 | ₩52,692 | ₩54,180 | +0.97% | 9.3만 |
|---|
| 2026.05.27 | ₩52,544 | ₩54,060 | ₩51,793 | ₩53,604 | +2.02% | 7.8만 |
|---|
| 2026.05.26 | ₩51,217 | ₩53,041 | ₩51,109 | ₩52,732 | +2.96% | 6.1만 |
|---|
| 2026.05.22 | ₩51,150 | ₩51,847 | ₩50,559 | ₩51,109 | -0.08% | 6.6만 |
|---|
| 2026.05.21 | ₩50,627 | ₩51,941 | ₩48,964 | ₩51,069 | +0.87% | 14만 |
|---|
| 2026.05.20 | ₩50,036 | ₩51,310 | ₩49,473 | ₩51,284 | +2.49% | 9.5만 |
|---|
| 2026.05.19 | ₩52,383 | ₩52,383 | ₩49,876 | ₩50,184 | -4.20% | 6.6만 |
|---|
| 2026.05.18 | ₩52,960 | ₩53,644 | ₩52,008 | ₩52,786 | -0.33% | 10.7만 |
|---|
| 2026.05.15 | ₩52,866 | ₩52,933 | ₩51,123 | ₩52,021 | -1.60% | 8.9만 |
|---|
| 2026.05.14 | ₩54,730 | ₩55,092 | ₩53,657 | ₩53,818 | -1.67% | 9.3만 |
|---|
| 2026.05.13 | ₩54,690 | ₩55,441 | ₩53,912 | ₩54,878 | +0.34% | 12.7만 |
|---|
| 2026.05.12 | ₩54,744 | ₩55,991 | ₩52,987 | ₩54,918 | +0.32% | 13.7만 |
|---|
| 2026.05.11 | ₩56,957 | ₩56,957 | ₩53,912 | ₩54,878 | -3.65% | 13만 |
|---|
| 2026.05.08 | ₩54,703 | ₩57,037 | ₩54,382 | ₩56,729 | +3.70% | 13.4만 |
|---|
| 2026.05.07 | ₩54,931 | ₩54,931 | ₩52,450 | ₩54,127 | -1.46% | 12.3만 |
|---|
| 2026.05.06 | ₩53,952 | ₩56,889 | ₩53,282 | ₩55,146 | +2.21% | 12.3만 |
|---|
| 2026.05.05 | ₩50,385 | ₩53,644 | ₩49,352 | ₩53,295 | +5.78% | 24.2만 |
|---|
| 2026.05.04 | ₩44,270 | ₩49,084 | ₩44,270 | ₩49,084 | +10.88% | 28.3만 |
|---|
| 2026.05.01 | ₩41,024 | ₩41,708 | ₩40,649 | ₩41,172 | +0.36% | 10만 |
|---|
| 2026.04.30 | ₩40,783 | ₩41,735 | ₩40,528 | ₩41,051 | +0.66% | 6.3만 |
|---|
| 2026.04.29 | ₩41,681 | ₩41,936 | ₩40,609 | ₩41,051 | -1.51% | 7.8만 |
|---|
| 2026.04.28 | ₩42,835 | ₩43,143 | ₩41,668 | ₩42,003 | -1.94% | 8.7만 |
|---|
| 2026.04.27 | ₩42,808 | ₩43,559 | ₩41,842 | ₩42,660 | -0.34% | 8.9만 |
|---|
| 2026.04.24 | ₩40,220 | ₩43,599 | ₩40,059 | ₩42,955 | +6.80% | 19.4만 |
|---|
| 2026.04.23 | ₩40,287 | ₩40,474 | ₩39,723 | ₩40,220 | -0.17% | 33.7만 |
|---|
| 2026.04.22 | ₩40,300 | ₩40,434 | ₩38,610 | ₩40,099 | -0.50% | 11만 |
|---|
| 2026.04.21 | ₩40,233 | ₩40,595 | ₩39,938 | ₩40,153 | -0.20% | 25.7만 |
|---|
| 2026.04.20 | ₩40,220 | ₩40,743 | ₩39,978 | ₩40,233 | +0.03% | 32.1만 |
|---|
| 2026.04.17 | ₩40,367 | ₩40,582 | ₩39,710 | ₩40,233 | -0.33% | 12.8만 |
|---|
| 2026.04.16 | ₩40,005 | ₩40,220 | ₩39,133 | ₩39,844 | -0.40% | 5.2만 |
|---|
| 2026.04.15 | ₩40,340 | ₩40,488 | ₩39,294 | ₩40,206 | -0.33% | 7.5만 |
|---|
| 2026.04.14 | ₩40,233 | ₩40,541 | ₩39,965 | ₩40,233 | 0.00% | 14.1만 |
|---|
| 2026.04.13 | ₩40,112 | ₩40,448 | ₩39,857 | ₩40,233 | +0.30% | 15.6만 |
|---|
| 2026.04.10 | ₩40,461 | ₩40,702 | ₩39,925 | ₩40,233 | -0.56% | 12.8만 |
|---|
| 2026.04.09 | ₩40,246 | ₩41,078 | ₩40,018 | ₩40,193 | -0.13% | 19.7만 |
|---|
| 2026.04.08 | ₩41,561 | ₩41,561 | ₩39,992 | ₩40,233 | -3.19% | 13.3만 |
|---|
| 2026.04.07 | ₩40,045 | ₩40,609 | ₩39,321 | ₩39,965 | -0.20% | 7.1만 |
|---|
| 2026.04.06 | ₩37,457 | ₩41,105 | ₩37,390 | ₩40,394 | +7.84% | 4.3만 |
|---|
| 2026.04.02 | ₩37,269 | ₩37,765 | ₩37,095 | ₩37,537 | +0.72% | 5.4만 |
|---|
| 2026.04.01 | ₩37,779 | ₩38,034 | ₩37,041 | ₩37,551 | -0.60% | 7.9만 |
|---|
| 2026.03.31 | ₩37,551 | ₩37,671 | ₩36,840 | ₩37,417 | -0.36% | 3.7만 |
|---|
| 2026.03.30 | ₩37,806 | ₩37,806 | ₩37,014 | ₩37,403 | -1.06% | 3.2만 |
|---|
| 2026.03.27 | ₩37,604 | ₩37,604 | ₩36,907 | ₩37,336 | -0.71% | 2.8만 |
|---|
| 2026.03.26 | ₩37,524 | ₩38,516 | ₩37,403 | ₩37,578 | +0.14% | 2.7만 |
|---|
| 2026.03.25 | ₩38,208 | ₩38,382 | ₩36,840 | ₩37,604 | -1.58% | 3.4만 |
|---|
| 2026.03.24 | ₩37,671 | ₩39,120 | ₩37,068 | ₩37,618 | -0.14% | 7.7만 |
|---|
| 2026.03.23 | ₩38,114 | ₩39,455 | ₩37,578 | ₩37,712 | -1.06% | 14.1만 |
|---|
| 2026.03.20 | ₩37,806 | ₩37,953 | ₩36,853 | ₩37,698 | -0.28% | 5.7만 |
|---|
| 2026.03.19 | ₩37,537 | ₩38,570 | ₩37,390 | ₩37,712 | +0.46% | 1.7만 |
|---|
| 2026.03.18 | ₩37,336 | ₩38,355 | ₩37,081 | ₩37,832 | +1.33% | 3.8만 |
|---|
| 2026.03.17 | ₩37,591 | ₩38,235 | ₩37,283 | ₩37,859 | +0.71% | 3.3만 |
|---|
| 2026.03.16 | ₩37,001 | ₩37,913 | ₩37,001 | ₩37,618 | +1.67% | 2.3만 |
|---|
| 2026.03.13 | ₩37,108 | ₩37,417 | ₩35,874 | ₩36,532 | -1.55% | 2.3만 |
|---|
| 2026.03.12 | ₩36,961 | ₩37,390 | ₩36,156 | ₩37,095 | +0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩38,087 | ₩38,731 | ₩37,336 | ₩37,551 | -1.41% | 1.8만 |
|---|
| 2026.03.10 | ₩38,168 | ₩39,348 | ₩38,047 | ₩38,221 | +0.14% | 2.3만 |
|---|
| 2026.03.09 | ₩38,530 | ₩39,482 | ₩37,242 | ₩38,664 | +0.35% | 3.5만 |
|---|
| 2026.03.06 | ₩38,946 | ₩40,246 | ₩37,403 | ₩38,798 | -0.38% | 3.6만 |
|---|
| 2026.03.05 | ₩41,695 | ₩41,708 | ₩39,066 | ₩39,562 | -5.11% | 4.4만 |
|---|
| 2026.03.04 | ₩42,459 | ₩43,224 | ₩41,762 | ₩42,124 | -0.79% | 2.7만 |
|---|
| 2026.03.03 | ₩42,915 | ₩42,915 | ₩38,490 | ₩42,459 | -1.06% | 3.4만 |
|---|
| 2026.03.02 | ₩41,185 | ₩43,304 | ₩40,488 | ₩43,170 | +4.82% | 2.4만 |
|---|
| 2026.02.27 | ₩42,178 | ₩42,178 | ₩41,199 | ₩41,212 | -2.29% | 1.4만 |
|---|
| 2026.02.26 | ₩42,486 | ₩42,982 | ₩42,191 | ₩42,526 | +0.09% | 1.7만 |
|---|
| 2026.02.25 | ₩41,923 | ₩42,191 | ₩40,300 | ₩42,191 | +0.64% | 2.9만 |
|---|
| 2026.02.24 | ₩40,595 | ₩41,936 | ₩40,595 | ₩41,856 | +3.11% | 1.3만 |
|---|
| 2026.02.23 | ₩41,963 | ₩41,963 | ₩40,381 | ₩40,434 | -3.64% | 2.5만 |
|---|
| 2026.02.20 | ₩41,386 | ₩42,848 | ₩40,944 | ₩41,963 | +1.39% | 1.3만 |
|---|
| 2026.02.19 | ₩41,105 | ₩42,043 | ₩40,984 | ₩41,748 | +1.57% | 1.2만 |
|---|
| 2026.02.18 | ₩43,116 | ₩43,116 | ₩41,199 | ₩41,574 | -3.58% | 1.8만 |
|---|
| 2026.02.17 | ₩42,258 | ₩43,385 | ₩42,137 | ₩42,768 | +1.21% | 1.4만 |
|---|
| 2026.02.13 | ₩42,245 | ₩43,639 | ₩42,245 | ₩42,419 | +0.41% | 9.5천 |
|---|
| 2026.02.12 | ₩42,352 | ₩43,022 | ₩41,011 | ₩42,191 | -0.38% | 1.6만 |
|---|
| 2026.02.11 | ₩42,285 | ₩42,674 | ₩41,990 | ₩42,298 | +0.03% | 1.1만 |
|---|
| 2026.02.10 | ₩41,923 | ₩43,157 | ₩41,775 | ₩42,070 | +0.35% | 1.9만 |
|---|
| 2026.02.09 | ₩42,406 | ₩42,982 | ₩40,796 | ₩42,070 | -0.79% | 1.4만 |
|---|
| 2026.02.06 | ₩42,352 | ₩43,760 | ₩41,628 | ₩42,567 | +0.51% | 4만 |
|---|
| 2026.02.05 | ₩40,756 | ₩42,352 | ₩40,756 | ₩41,990 | +3.03% | 2.5만 |
|---|
| 2026.02.04 | ₩42,017 | ₩42,379 | ₩41,333 | ₩41,373 | -1.53% | 2.7만 |
|---|
| 2026.02.03 | ₩41,695 | ₩42,379 | ₩40,997 | ₩42,030 | +0.80% | 2.3만 |
|---|
| 2026.02.02 | ₩40,166 | ₩42,111 | ₩40,166 | ₩41,695 | +3.81% | 3만 |
|---|
| 2026.01.30 | ₩39,804 | ₩40,662 | ₩37,578 | ₩40,300 | +1.25% | 2.5만 |
|---|
| 2026.01.29 | ₩39,697 | ₩40,018 | ₩38,637 | ₩39,992 | +0.74% | 1.2만 |
|---|
| 2026.01.28 | ₩38,878 | ₩38,932 | ₩37,739 | ₩38,651 | -0.59% | 1.5만 |
|---|
| 2026.01.27 | ₩38,825 | ₩38,892 | ₩38,195 | ₩38,516 | -0.79% | 8.9천 |
|---|
| 2026.01.26 | ₩38,946 | ₩39,603 | ₩38,235 | ₩38,905 | -0.10% | 1.4만 |
|---|
| 2026.01.23 | ₩39,670 | ₩39,723 | ₩38,905 | ₩39,106 | -1.42% | 1.2만 |
|---|
| 2026.01.22 | ₩39,710 | ₩40,246 | ₩38,919 | ₩40,018 | +0.78% | 2.4만 |
|---|
| 2026.01.21 | ₩38,060 | ₩39,938 | ₩38,060 | ₩39,643 | +4.16% | 2.6만 |
|---|
| 2026.01.20 | ₩38,262 | ₩38,355 | ₩36,934 | ₩37,591 | -1.75% | 3.1만 |
|---|
| 2026.01.16 | ₩39,120 | ₩39,402 | ₩38,637 | ₩38,852 | -0.69% | 1.4만 |
|---|
| 2026.01.15 | ₩38,878 | ₩40,032 | ₩38,878 | ₩39,294 | +1.07% | 1.6만 |
|---|
| 2026.01.14 | ₩39,039 | ₩39,361 | ₩38,235 | ₩39,026 | -0.03% | 2.4만 |
|---|
| 2026.01.13 | ₩38,195 | ₩39,697 | ₩38,195 | ₩39,241 | +2.74% | 1.5만 |
|---|
| 2026.01.12 | ₩37,926 | ₩39,871 | ₩37,926 | ₩39,120 | +3.15% | 2.8만 |
|---|
| 2026.01.09 | ₩37,725 | ₩39,308 | ₩37,511 | ₩38,087 | +0.96% | 2.1만 |
|---|
| 2026.01.08 | ₩36,746 | ₩39,442 | ₩36,746 | ₩38,127 | +3.76% | 2.7만 |
|---|
| 2026.01.07 | ₩38,248 | ₩38,248 | ₩36,438 | ₩36,974 | -3.33% | 1.5만 |
|---|
| 2026.01.06 | ₩36,760 | ₩37,296 | ₩35,995 | ₩37,041 | +0.77% | 2.6만 |
|---|
| 2026.01.05 | ₩36,183 | ₩37,779 | ₩36,183 | ₩36,947 | +2.11% | 1.8만 |
|---|
| 2026.01.02 | ₩35,848 | ₩36,518 | ₩35,834 | ₩36,183 | +0.94% | 1.3만 |
|---|
| 2025.12.31 | ₩36,357 | ₩36,639 | ₩35,915 | ₩36,143 | -0.59% | 1.7만 |
|---|
| 2025.12.30 | ₩37,162 | ₩37,873 | ₩36,585 | ₩36,612 | -1.48% | 7.9천 |
|---|
| 2025.12.29 | ₩37,980 | ₩37,980 | ₩37,242 | ₩37,309 | -1.77% | 1.3만 |
|---|
| 2025.12.26 | ₩37,658 | ₩38,409 | ₩37,216 | ₩38,181 | +1.39% | 1.6만 |
|---|
| 2025.12.24 | ₩37,524 | ₩38,664 | ₩37,524 | ₩37,792 | +0.71% | 6.8천 |
|---|
| 2025.12.23 | ₩37,229 | ₩38,208 | ₩37,216 | ₩37,739 | +1.37% | 8.9천 |
|---|
| 2025.12.22 | ₩38,275 | ₩39,294 | ₩37,645 | ₩37,819 | -1.19% | 1.8만 |
|---|
| 2025.12.19 | ₩38,624 | ₩39,214 | ₩37,551 | ₩38,034 | -1.53% | 4.3만 |
|---|
| 2025.12.18 | ₩38,423 | ₩39,013 | ₩37,859 | ₩38,610 | +0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩38,691 | ₩39,066 | ₩37,564 | ₩37,913 | -2.01% | 2만 |
|---|
| 2025.12.16 | ₩38,704 | ₩39,455 | ₩37,859 | ₩38,999 | +0.76% | 3.8만 |
|---|
| 2025.12.15 | ₩36,156 | ₩39,093 | ₩36,156 | ₩38,677 | +6.97% | 4.7만 |
|---|
| 2025.12.12 | ₩35,432 | ₩36,317 | ₩35,432 | ₩35,807 | +1.06% | 4.7만 |
|---|
| 2025.12.11 | ₩35,646 | ₩36,411 | ₩35,646 | ₩35,874 | +0.64% | 6.7만 |
|---|
| 2025.12.10 | ₩35,593 | ₩36,585 | ₩35,190 | ₩36,035 | +1.24% | 5.1만 |
|---|
| 2025.12.09 | ₩36,143 | ₩36,719 | ₩35,244 | ₩35,244 | -2.49% | 2만 |
|---|
| 2025.12.08 | ₩36,599 | ₩37,202 | ₩35,941 | ₩36,102 | -1.36% | 6.1만 |
|---|
| 2025.12.05 | ₩35,472 | ₩36,692 | ₩35,472 | ₩36,223 | +2.12% | 1.7만 |
|---|
| 2025.12.04 | ₩36,129 | ₩36,210 | ₩35,821 | ₩35,888 | -0.67% | 8.4천 |
|---|
| 2025.12.03 | ₩35,190 | ₩36,652 | ₩35,190 | ₩36,625 | +4.08% | 1.8만 |
|---|
| 2025.12.02 | ₩35,821 | ₩35,874 | ₩34,922 | ₩34,922 | -2.51% | 1만 |
|---|
| 2025.12.01 | ₩35,620 | ₩35,982 | ₩35,164 | ₩35,512 | -0.30% | 2.1만 |
|---|
| 2025.11.28 | ₩36,491 | ₩36,706 | ₩35,418 | ₩36,183 | -0.85% | 1.6만 |
|---|
| 2025.11.26 | ₩35,231 | ₩36,384 | ₩34,413 | ₩36,143 | +2.59% | 2.2만 |
|---|
| 2025.11.25 | ₩35,941 | ₩36,196 | ₩35,271 | ₩35,499 | -1.23% | 2.8만 |
|---|
| 2025.11.24 | ₩35,687 | ₩36,304 | ₩35,687 | ₩35,794 | +0.30% | 3.8만 |
|---|
| 2025.11.21 | ₩35,123 | ₩36,330 | ₩34,976 | ₩35,915 | +2.25% | 2.8만 |
|---|
| 2025.11.20 | ₩36,317 | ₩36,599 | ₩34,627 | ₩35,137 | -3.25% | 2.1만 |
|---|
| 2025.11.19 | ₩35,244 | ₩36,210 | ₩35,244 | ₩35,727 | +1.37% | 1.9만 |
|---|
| 2025.11.18 | ₩35,740 | ₩36,169 | ₩35,137 | ₩35,244 | -1.39% | 1.8만 |
|---|
| 2025.11.17 | ₩35,512 | ₩36,237 | ₩34,936 | ₩35,539 | +0.08% | 3.2만 |
|---|
| 2025.11.14 | ₩35,700 | ₩36,625 | ₩35,284 | ₩35,888 | +0.53% | 2.2만 |
|---|
| 2025.11.13 | ₩35,539 | ₩36,250 | ₩35,539 | ₩35,874 | +0.94% | 2.1만 |
|---|
| 2025.11.12 | ₩36,344 | ₩36,706 | ₩35,646 | ₩35,901 | -1.22% | 2.8만 |
|---|
| 2025.11.11 | ₩37,792 | ₩37,792 | ₩35,874 | ₩36,062 | -4.58% | 2.7만 |
|---|
| 2025.11.10 | ₩36,438 | ₩38,074 | ₩36,290 | ₩37,685 | +3.42% | 1.6만 |
|---|
| 2025.11.07 | ₩36,532 | ₩36,733 | ₩35,083 | ₩36,344 | -0.51% | 3.4만 |
|---|
| 2025.11.06 | ₩36,196 | ₩36,894 | ₩36,102 | ₩36,612 | +1.15% | 2.7만 |
|---|
| 2025.11.05 | ₩36,049 | ₩37,470 | ₩35,593 | ₩37,269 | +3.39% | 1.7만 |
|---|
| 2025.11.04 | ₩35,553 | ₩36,102 | ₩34,895 | ₩35,955 | +1.13% | 3.1만 |
|---|
| 2025.11.03 | ₩35,606 | ₩36,880 | ₩31,932 | ₩36,129 | +1.47% | 5.3만 |
|---|
| 2025.10.31 | ₩35,982 | ₩36,947 | ₩35,968 | ₩36,746 | +2.12% | 2.5만 |
|---|
| 2025.10.30 | ₩34,815 | ₩36,330 | ₩34,815 | ₩36,330 | +4.35% | 4.2만 |
|---|
| 2025.10.29 | ₩35,566 | ₩36,317 | ₩34,936 | ₩35,016 | -1.55% | 2.6만 |
|---|
| 2025.10.28 | ₩35,378 | ₩36,089 | ₩35,378 | ₩35,740 | +1.02% | 2만 |
|---|
| 2025.10.27 | ₩36,934 | ₩37,001 | ₩35,378 | ₩35,378 | -4.21% | 1.9만 |
|---|
| 2025.10.24 | ₩36,545 | ₩36,786 | ₩36,330 | ₩36,558 | +0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩36,196 | ₩36,317 | ₩35,418 | ₩35,968 | -0.63% | 1.1만 |
|---|
| 2025.10.22 | ₩35,432 | ₩36,424 | ₩35,432 | ₩35,848 | +1.17% | 2.2만 |
|---|
| 2025.10.21 | ₩35,298 | ₩36,330 | ₩35,298 | ₩35,928 | +1.79% | 1.3만 |
|---|
| 2025.10.20 | ₩35,687 | ₩36,290 | ₩34,614 | ₩35,781 | +0.26% | 3.4만 |
|---|
| 2025.10.17 | ₩35,512 | ₩36,384 | ₩35,056 | ₩35,110 | -1.13% | 3.1만 |
|---|
| 2025.10.16 | ₩36,907 | ₩36,907 | ₩34,788 | ₩35,781 | -3.05% | 2.4만 |
|---|
| 2025.10.15 | ₩36,706 | ₩36,894 | ₩35,834 | ₩36,679 | -0.07% | 3.6만 |
|---|
| 2025.10.14 | ₩34,413 | ₩36,022 | ₩34,413 | ₩35,606 | +3.47% | 2.5만 |
|---|
| 2025.10.13 | ₩34,305 | ₩35,794 | ₩34,051 | ₩35,056 | +2.19% | 1.9만 |
|---|
| 2025.10.10 | ₩35,137 | ₩35,781 | ₩34,279 | ₩34,305 | -2.37% | 3.1만 |
|---|