시장 데이터를 불러오는 중
전체 종목
FirstService Corporation - Common Shares 과거 주가
FirstService Corporation - Common Shares · FSV · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FirstService Corporation - Common Shares · FSV · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩172,320 | ₩173,307 | ₩170,746 | ₩173,013 | +0.40% | 7.9만 |
| 2026.10.08 | ₩168,239 | ₩171,133 | ₩167,725 | ₩170,999 | +1.64% | 8.2만 |
| 2026.10.07 | ₩171,133 | ₩171,133 | ₩166,625 | ₩169,199 | -1.13% | 14.9만 |
| 2026.10.06 | ₩171,593 | ₩173,186 | ₩171,046 | ₩171,786 | +0.11% | 8.4만 |
| 2026.10.05 | ₩171,653 | ₩172,146 | ₩169,746 | ₩171,079 | -0.33% | 7.5만 |
| 2026.10.02 | ₩173,947 | ₩174,000 | ₩170,951 | ₩172,213 | -1.00% | 14.4만 |
| 2026.10.01 | ₩170,626 | ₩173,013 | ₩169,399 | ₩171,386 | +0.45% | 13.5만 |
| 2026.09.30 | ₩173,600 | ₩173,600 | ₩170,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,546 |
| -1.76% |
| 25만 |
| 2026.09.29 | ₩171,826 | ₩175,080 | ₩170,506 | ₩172,306 | +0.28% | 15.5만 |
|---|
| 2026.09.28 | ₩169,839 | ₩172,480 | ₩168,065 | ₩172,066 | +1.31% | 21.2만 |
|---|
| 2026.09.25 | ₩170,252 | ₩172,453 | ₩167,972 | ₩171,533 | +0.75% | 20만 |
|---|
| 2026.09.24 | ₩172,920 | ₩173,853 | ₩167,972 | ₩169,412 | -2.03% | 36.9만 |
|---|
| 2026.09.23 | ₩176,254 | ₩176,254 | ₩172,413 | ₩172,800 | -1.96% | 20.4만 |
|---|
| 2026.09.22 | ₩178,894 | ₩179,054 | ₩175,907 | ₩177,828 | -0.60% | 22.6만 |
|---|
| 2026.09.21 | ₩173,627 | ₩177,854 | ₩172,720 | ₩177,307 | +2.12% | 23.9만 |
|---|
| 2026.09.18 | ₩175,014 | ₩176,247 | ₩171,853 | ₩172,186 | -1.62% | 23.5만 |
|---|
| 2026.09.17 | ₩178,041 | ₩178,241 | ₩176,574 | ₩176,774 | -0.71% | 15.8만 |
|---|
| 2026.09.16 | ₩174,774 | ₩178,508 | ₩174,774 | ₩176,587 | +1.04% | 27만 |
|---|
| 2026.09.15 | ₩179,148 | ₩181,735 | ₩173,186 | ₩175,234 | -2.18% | 26.4만 |
|---|
| 2026.09.14 | ₩184,416 | ₩185,896 | ₩177,974 | ₩180,455 | -2.15% | 20.2만 |
|---|
| 2026.09.11 | ₩183,709 | ₩185,283 | ₩182,975 | ₩183,749 | +0.02% | 20.7만 |
|---|
| 2026.09.10 | ₩182,895 | ₩183,642 | ₩179,535 | ₩181,388 | -0.82% | 21.8만 |
|---|
| 2026.09.09 | ₩184,642 | ₩185,656 | ₩182,015 | ₩183,869 | -0.42% | 16.6만 |
|---|
| 2026.09.08 | ₩185,876 | ₩190,284 | ₩184,589 | ₩185,189 | -0.37% | 20만 |
|---|
| 2026.09.04 | ₩188,590 | ₩192,924 | ₩186,310 | ₩192,191 | +1.91% | 13.7만 |
|---|
| 2026.09.03 | ₩186,710 | ₩191,764 | ₩186,710 | ₩190,590 | +2.08% | 19.8만 |
|---|
| 2026.09.02 | ₩185,963 | ₩186,249 | ₩182,629 | ₩184,176 | -0.96% | 25.2만 |
|---|
| 2026.09.01 | ₩185,323 | ₩187,476 | ₩184,242 | ₩186,003 | +0.37% | 22.3만 |
|---|
| 2026.08.31 | ₩187,697 | ₩188,203 | ₩185,189 | ₩185,829 | -0.99% | 61.6만 |
|---|
| 2026.08.28 | ₩188,923 | ₩190,070 | ₩185,943 | ₩188,763 | -0.08% | 27.8만 |
|---|
| 2026.08.27 | ₩189,737 | ₩190,764 | ₩187,376 | ₩188,157 | -0.83% | 19.2만 |
|---|
| 2026.08.26 | ₩191,964 | ₩192,418 | ₩190,110 | ₩191,377 | -0.31% | 14.6만 |
|---|
| 2026.08.25 | ₩191,431 | ₩192,938 | ₩191,137 | ₩191,964 | +0.28% | 16.7만 |
|---|
| 2026.08.24 | ₩193,004 | ₩195,405 | ₩191,924 | ₩191,924 | -0.56% | 28.7만 |
|---|
| 2026.08.21 | ₩192,538 | ₩194,978 | ₩190,444 | ₩192,698 | +0.08% | 18.6만 |
|---|
| 2026.08.20 | ₩195,418 | ₩195,418 | ₩190,550 | ₩191,311 | -2.10% | 22.2만 |
|---|
| 2026.08.19 | ₩191,164 | ₩195,605 | ₩189,737 | ₩195,418 | +2.23% | 18.4만 |
|---|
| 2026.08.18 | ₩186,763 | ₩192,511 | ₩186,763 | ₩188,803 | +1.09% | 23.3만 |
|---|
| 2026.08.17 | ₩186,776 | ₩186,810 | ₩184,976 | ₩186,536 | -0.13% | 16.5만 |
|---|
| 2026.08.14 | ₩188,897 | ₩190,084 | ₩186,109 | ₩187,790 | -0.59% | 21.7만 |
|---|
| 2026.08.13 | ₩191,377 | ₩191,377 | ₩183,769 | ₩187,777 | -1.88% | 32.7만 |
|---|
| 2026.08.12 | ₩189,857 | ₩190,324 | ₩187,150 | ₩189,390 | -0.25% | 20.3만 |
|---|
| 2026.08.11 | ₩189,924 | ₩192,764 | ₩188,163 | ₩191,164 | +0.65% | 12.4만 |
|---|
| 2026.08.10 | ₩190,951 | ₩192,300 | ₩189,777 | ₩190,364 | -0.31% | 13.6만 |
|---|
| 2026.08.07 | ₩191,337 | ₩194,498 | ₩190,550 | ₩191,924 | +0.31% | 8.3만 |
|---|
| 2026.08.06 | ₩192,418 | ₩192,551 | ₩189,043 | ₩190,404 | -1.05% | 11만 |
|---|
| 2026.08.05 | ₩191,311 | ₩194,725 | ₩188,590 | ₩192,938 | +0.85% | 12만 |
|---|
| 2026.08.04 | ₩190,857 | ₩191,284 | ₩188,057 | ₩188,577 | -1.19% | 24.5만 |
|---|
| 2026.08.03 | ₩188,990 | ₩194,345 | ₩187,990 | ₩191,644 | +1.40% | 11.3만 |
|---|
| 2026.07.31 | ₩190,844 | ₩190,844 | ₩187,243 | ₩187,897 | -1.54% | 28.5만 |
|---|
| 2026.07.30 | ₩190,337 | ₩192,964 | ₩186,016 | ₩192,804 | +1.30% | 39.8만 |
|---|
| 2026.07.29 | ₩190,724 | ₩194,111 | ₩189,510 | ₩189,924 | -0.42% | 32.2만 |
|---|
| 2026.07.28 | ₩188,617 | ₩194,945 | ₩188,417 | ₩190,737 | +1.12% | 23.7만 |
|---|
| 2026.07.27 | ₩183,322 | ₩189,397 | ₩183,322 | ₩187,016 | +2.02% | 34.8만 |
|---|
| 2026.07.24 | ₩175,040 | ₩186,443 | ₩172,986 | ₩183,322 | +4.73% | 29.1만 |
|---|
| 2026.07.23 | ₩181,975 | ₩182,055 | ₩163,771 | ₩174,894 | -3.89% | 72.7만 |
|---|
| 2026.07.22 | ₩192,898 | ₩192,898 | ₩187,470 | ₩188,883 | -2.08% | 18만 |
|---|
| 2026.07.21 | ₩194,631 | ₩194,851 | ₩191,044 | ₩191,124 | -1.80% | 9.8만 |
|---|
| 2026.07.20 | ₩197,152 | ₩198,646 | ₩193,551 | ₩195,765 | -0.70% | 13.8만 |
|---|
| 2026.07.17 | ₩200,273 | ₩203,033 | ₩196,979 | ₩197,992 | -1.14% | 8.8만 |
|---|
| 2026.07.16 | ₩196,452 | ₩201,660 | ₩196,452 | ₩201,660 | +2.65% | 9.6만 |
|---|
| 2026.07.15 | ₩193,685 | ₩200,139 | ₩193,685 | ₩195,778 | +1.08% | 12.3만 |
|---|
| 2026.07.14 | ₩191,084 | ₩195,765 | ₩188,150 | ₩192,991 | +1.00% | 13.4만 |
|---|
| 2026.07.13 | ₩192,351 | ₩193,378 | ₩190,731 | ₩191,084 | -0.66% | 9만 |
|---|
| 2026.07.10 | ₩191,191 | ₩193,605 | ₩190,404 | ₩191,297 | +0.06% | 12.8만 |
|---|
| 2026.07.09 | ₩188,963 | ₩190,711 | ₩187,937 | ₩190,137 | +0.62% | 6.9만 |
|---|
| 2026.07.08 | ₩193,271 | ₩193,271 | ₩186,776 | ₩188,950 | -2.24% | 8.9만 |
|---|
| 2026.07.07 | ₩194,711 | ₩196,925 | ₩192,858 | ₩193,271 | -0.74% | 9.8만 |
|---|
| 2026.07.06 | ₩193,538 | ₩194,411 | ₩190,484 | ₩192,898 | -0.33% | 8.2만 |
|---|
| 2026.07.02 | ₩192,924 | ₩194,618 | ₩189,870 | ₩194,358 | +0.74% | 11.6만 |
|---|
| 2026.07.01 | ₩189,297 | ₩193,911 | ₩189,284 | ₩190,791 | +0.79% | 15.4만 |
|---|
| 2026.06.30 | ₩187,350 | ₩190,230 | ₩186,189 | ₩189,524 | +1.16% | 15.5만 |
|---|
| 2026.06.29 | ₩189,190 | ₩190,230 | ₩184,456 | ₩189,350 | +0.08% | 18.1만 |
|---|
| 2026.06.26 | ₩182,869 | ₩188,323 | ₩182,869 | ₩187,843 | +2.72% | 28.5만 |
|---|
| 2026.06.25 | ₩180,828 | ₩186,336 | ₩180,241 | ₩181,388 | +0.31% | 28.7만 |
|---|
| 2026.06.24 | ₩176,854 | ₩181,895 | ₩176,854 | ₩180,822 | +2.24% | 20.3만 |
|---|
| 2026.06.23 | ₩174,774 | ₩178,588 | ₩174,573 | ₩176,854 | +1.19% | 26만 |
|---|
| 2026.06.22 | ₩182,855 | ₩183,762 | ₩172,893 | ₩174,107 | -4.78% | 24.4만 |
|---|
| 2026.06.18 | ₩185,003 | ₩187,430 | ₩182,535 | ₩183,816 | -0.64% | 18.4만 |
|---|
| 2026.06.17 | ₩190,297 | ₩191,697 | ₩183,536 | ₩184,042 | -3.29% | 28.2만 |
|---|
| 2026.06.16 | ₩193,244 | ₩194,231 | ₩188,990 | ₩190,297 | -1.53% | 16만 |
|---|
| 2026.06.15 | ₩191,791 | ₩193,618 | ₩188,817 | ₩191,657 | -0.07% | 21.8만 |
|---|
| 2026.06.12 | ₩190,644 | ₩193,111 | ₩187,256 | ₩191,191 | +0.29% | 27.4만 |
|---|
| 2026.06.11 | ₩193,605 | ₩193,605 | ₩183,282 | ₩188,657 | -2.56% | 40.5만 |
|---|
| 2026.06.10 | ₩190,724 | ₩191,711 | ₩187,230 | ₩190,617 | -0.06% | 21.6만 |
|---|
| 2026.06.09 | ₩185,923 | ₩192,404 | ₩184,336 | ₩190,724 | +2.58% | 25.3만 |
|---|
| 2026.06.08 | ₩186,536 | ₩187,603 | ₩184,522 | ₩184,576 | -1.05% | 20.8만 |
|---|
| 2026.06.05 | ₩185,389 | ₩188,350 | ₩185,269 | ₩187,616 | +1.20% | 23.3만 |
|---|
| 2026.06.04 | ₩184,509 | ₩188,830 | ₩182,635 | ₩186,203 | +0.92% | 28.1만 |
|---|
| 2026.06.03 | ₩181,735 | ₩183,629 | ₩181,108 | ₩183,069 | +0.73% | 17.9만 |
|---|
| 2026.06.02 | ₩180,815 | ₩184,896 | ₩179,468 | ₩184,376 | +1.97% | 24만 |
|---|
| 2026.06.01 | ₩177,654 | ₩180,615 | ₩176,294 | ₩179,041 | +0.78% | 23.7만 |
|---|
| 2026.05.29 | ₩183,482 | ₩184,136 | ₩178,694 | ₩178,974 | -2.46% | 35.9만 |
|---|
| 2026.05.28 | ₩178,148 | ₩185,696 | ₩177,841 | ₩185,003 | +3.85% | 40.4만 |
|---|
| 2026.05.27 | ₩177,788 | ₩181,462 | ₩176,930 | ₩179,815 | +1.14% | 21.9만 |
|---|
| 2026.05.26 | ₩175,654 | ₩178,841 | ₩173,560 | ₩178,494 | +1.62% | 35.8만 |
|---|
| 2026.05.22 | ₩176,881 | ₩179,028 | ₩174,854 | ₩175,587 | -0.73% | 27.7만 |
|---|
| 2026.05.21 | ₩173,707 | ₩178,361 | ₩171,479 | ₩177,547 | +2.21% | 17.8만 |
|---|
| 2026.05.20 | ₩170,119 | ₩175,960 | ₩167,985 | ₩175,534 | +3.18% | 18.8만 |
|---|
| 2026.05.19 | ₩174,400 | ₩175,284 | ₩169,399 | ₩169,546 | -2.78% | 69.5만 |
|---|
| 2026.05.18 | ₩171,733 | ₩177,214 | ₩159,250 | ₩174,400 | +1.55% | 20만 |
|---|
| 2026.05.15 | ₩172,106 | ₩174,107 | ₩171,773 | ₩172,973 | +0.50% | 18.4만 |
|---|
| 2026.05.14 | ₩172,213 | ₩175,254 | ₩170,839 | ₩173,253 | +0.60% | 15.4만 |
|---|
| 2026.05.13 | ₩173,400 | ₩175,154 | ₩171,373 | ₩172,213 | -0.68% | 15.1만 |
|---|
| 2026.05.12 | ₩173,933 | ₩176,707 | ₩173,060 | ₩174,373 | +0.25% | 19.3만 |
|---|
| 2026.05.11 | ₩178,894 | ₩179,961 | ₩174,840 | ₩175,160 | -2.09% | 17.9만 |
|---|
| 2026.05.08 | ₩180,095 | ₩180,702 | ₩177,534 | ₩179,455 | -0.36% | 21만 |
|---|
| 2026.05.07 | ₩176,721 | ₩180,735 | ₩176,721 | ₩179,321 | +1.47% | 21만 |
|---|
| 2026.05.06 | ₩169,906 | ₩178,841 | ₩169,006 | ₩176,747 | +4.03% | 25.7만 |
|---|
| 2026.05.05 | ₩171,253 | ₩171,253 | ₩165,865 | ₩167,585 | -2.14% | 43.6만 |
|---|
| 2026.05.04 | ₩176,801 | ₩190,084 | ₩170,306 | ₩170,719 | -3.44% | 25.7만 |
|---|
| 2026.05.01 | ₩179,748 | ₩181,888 | ₩175,227 | ₩176,494 | -1.81% | 20.4만 |
|---|
| 2026.04.30 | ₩179,841 | ₩180,655 | ₩176,361 | ₩178,454 | -0.77% | 41.8만 |
|---|
| 2026.04.29 | ₩189,137 | ₩190,697 | ₩178,708 | ₩178,814 | -5.46% | 25.3만 |
|---|
| 2026.04.28 | ₩196,605 | ₩197,325 | ₩190,484 | ₩190,737 | -2.98% | 18.1만 |
|---|
| 2026.04.27 | ₩194,165 | ₩197,085 | ₩193,965 | ₩195,778 | +0.83% | 26.3만 |
|---|
| 2026.04.24 | ₩197,312 | ₩199,539 | ₩191,457 | ₩195,218 | -1.06% | 20.8만 |
|---|
| 2026.04.23 | ₩198,712 | ₩205,381 | ₩195,452 | ₩198,926 | +0.11% | 61.2만 |
|---|
| 2026.04.22 | ₩197,232 | ₩199,659 | ₩195,898 | ₩199,459 | +1.13% | 13만 |
|---|
| 2026.04.21 | ₩200,046 | ₩201,246 | ₩195,312 | ₩195,672 | -2.19% | 16만 |
|---|
| 2026.04.20 | ₩203,080 | ₩204,500 | ₩199,846 | ₩200,033 | -1.50% | 25.4만 |
|---|
| 2026.04.17 | ₩201,326 | ₩204,387 | ₩201,326 | ₩203,060 | +0.86% | 17.3만 |
|---|
| 2026.04.16 | ₩199,046 | ₩200,924 | ₩197,872 | ₩198,859 | -0.09% | 12.8만 |
|---|
| 2026.04.15 | ₩200,219 | ₩201,460 | ₩197,732 | ₩199,046 | -0.59% | 10.5만 |
|---|
| 2026.04.14 | ₩198,019 | ₩200,419 | ₩195,345 | ₩198,912 | +0.45% | 6.9만 |
|---|
| 2026.04.13 | ₩193,258 | ₩198,579 | ₩193,218 | ₩198,312 | +2.62% | 12.4만 |
|---|
| 2026.04.10 | ₩194,365 | ₩195,912 | ₩193,638 | ₩194,578 | +0.11% | 7.9만 |
|---|
| 2026.04.09 | ₩191,217 | ₩195,818 | ₩190,871 | ₩194,365 | +1.65% | 10.3만 |
|---|
| 2026.04.08 | ₩193,951 | ₩196,805 | ₩191,191 | ₩193,151 | -0.41% | 20.2만 |
|---|
| 2026.04.07 | ₩186,670 | ₩190,964 | ₩186,643 | ₩190,550 | +2.08% | 14.9만 |
|---|
| 2026.04.06 | ₩186,336 | ₩188,950 | ₩183,756 | ₩188,510 | +1.17% | 6.8만 |
|---|
| 2026.04.02 | ₩181,615 | ₩186,870 | ₩180,388 | ₩186,336 | +2.60% | 16.3만 |
|---|
| 2026.04.01 | ₩184,829 | ₩186,450 | ₩183,536 | ₩184,256 | -0.31% | 21.6만 |
|---|
| 2026.03.31 | ₩182,335 | ₩186,203 | ₩180,488 | ₩185,296 | +1.62% | 18.9만 |
|---|
| 2026.03.30 | ₩179,561 | ₩183,736 | ₩178,854 | ₩181,642 | +1.16% | 10.3만 |
|---|
| 2026.03.27 | ₩182,149 | ₩184,142 | ₩178,161 | ₩179,068 | -1.69% | 16.2만 |
|---|
| 2026.03.26 | ₩181,335 | ₩187,083 | ₩180,842 | ₩183,936 | +1.43% | 11.9만 |
|---|
| 2026.03.25 | ₩183,856 | ₩185,816 | ₩180,628 | ₩183,722 | -0.07% | 14.1만 |
|---|
| 2026.03.24 | ₩181,375 | ₩183,749 | ₩179,028 | ₩181,935 | +0.31% | 18.8만 |
|---|
| 2026.03.23 | ₩182,162 | ₩185,049 | ₩181,268 | ₩183,389 | +0.67% | 13.9만 |
|---|
| 2026.03.20 | ₩182,762 | ₩183,936 | ₩177,934 | ₩179,041 | -2.04% | 27.6만 |
|---|
| 2026.03.19 | ₩187,550 | ₩190,631 | ₩182,362 | ₩184,176 | -1.80% | 16만 |
|---|
| 2026.03.18 | ₩189,550 | ₩191,257 | ₩187,083 | ₩187,817 | -0.91% | 14.4만 |
|---|
| 2026.03.17 | ₩191,271 | ₩193,071 | ₩190,164 | ₩190,430 | -0.44% | 9.9만 |
|---|
| 2026.03.16 | ₩190,644 | ₩193,565 | ₩188,890 | ₩189,324 | -0.69% | 14.9만 |
|---|
| 2026.03.13 | ₩191,417 | ₩191,924 | ₩186,350 | ₩188,363 | -1.60% | 24.3만 |
|---|
| 2026.03.12 | ₩191,711 | ₩194,738 | ₩186,176 | ₩189,324 | -1.25% | 22.3만 |
|---|
| 2026.03.11 | ₩199,606 | ₩199,606 | ₩193,338 | ₩193,738 | -2.94% | 12.9만 |
|---|
| 2026.03.10 | ₩200,126 | ₩201,526 | ₩197,459 | ₩199,406 | -0.36% | 25.7만 |
|---|
| 2026.03.09 | ₩196,098 | ₩200,766 | ₩192,698 | ₩200,126 | +2.05% | 22만 |
|---|
| 2026.03.06 | ₩198,192 | ₩199,533 | ₩195,098 | ₩198,459 | +0.13% | 24.3만 |
|---|
| 2026.03.05 | ₩199,473 | ₩201,700 | ₩196,218 | ₩199,793 | +0.16% | 23.4만 |
|---|
| 2026.03.04 | ₩205,421 | ₩207,701 | ₩200,753 | ₩201,006 | -2.15% | 17.3만 |
|---|
| 2026.03.03 | ₩203,553 | ₩206,087 | ₩199,166 | ₩205,274 | +0.85% | 14.5만 |
|---|
| 2026.03.02 | ₩205,687 | ₩209,648 | ₩204,660 | ₩207,408 | +0.84% | 20.5만 |
|---|
| 2026.02.27 | ₩210,048 | ₩212,689 | ₩207,794 | ₩210,142 | +0.04% | 13.1만 |
|---|
| 2026.02.26 | ₩207,861 | ₩211,302 | ₩207,714 | ₩211,129 | +1.57% | 22.5만 |
|---|
| 2026.02.25 | ₩206,114 | ₩207,808 | ₩204,540 | ₩206,661 | +0.27% | 23.8만 |
|---|
| 2026.02.24 | ₩201,446 | ₩208,135 | ₩201,126 | ₩206,914 | +2.71% | 28.3만 |
|---|
| 2026.02.23 | ₩207,714 | ₩207,714 | ₩201,420 | ₩202,487 | -2.52% | 20.7만 |
|---|
| 2026.02.20 | ₩207,101 | ₩208,835 | ₩205,367 | ₩207,714 | +0.30% | 14.7만 |
|---|
| 2026.02.19 | ₩209,848 | ₩209,848 | ₩206,427 | ₩208,128 | -0.82% | 14.2만 |
|---|
| 2026.02.18 | ₩205,354 | ₩210,035 | ₩205,354 | ₩209,195 | +1.87% | 32.9만 |
|---|
| 2026.02.17 | ₩205,727 | ₩208,761 | ₩204,194 | ₩205,781 | +0.03% | 21.9만 |
|---|
| 2026.02.13 | ₩202,233 | ₩206,547 | ₩197,292 | ₩206,247 | +1.98% | 52.6만 |
|---|
| 2026.02.12 | ₩210,662 | ₩211,649 | ₩200,086 | ₩200,579 | -4.79% | 23.8만 |
|---|
| 2026.02.11 | ₩215,823 | ₩218,450 | ₩207,661 | ₩210,102 | -2.65% | 37.1만 |
|---|
| 2026.02.10 | ₩219,104 | ₩221,944 | ₩215,663 | ₩215,823 | -1.50% | 61.7만 |
|---|
| 2026.02.09 | ₩214,049 | ₩219,197 | ₩213,716 | ₩219,104 | +2.36% | 19만 |
|---|
| 2026.02.06 | ₩211,622 | ₩214,903 | ₩209,435 | ₩214,449 | +1.34% | 29만 |
|---|
| 2026.02.05 | ₩220,651 | ₩220,651 | ₩209,755 | ₩211,622 | -4.09% | 36.1만 |
|---|
| 2026.02.04 | ₩208,968 | ₩222,358 | ₩205,381 | ₩220,184 | +5.37% | 43.5만 |
|---|
| 2026.02.03 | ₩204,887 | ₩206,167 | ₩201,286 | ₩206,114 | +0.60% | 27.6만 |
|---|
| 2026.02.02 | ₩207,061 | ₩207,714 | ₩204,220 | ₩204,900 | -1.04% | 20.1만 |
|---|
| 2026.01.30 | ₩207,748 | ₩208,128 | ₩204,000 | ₩207,061 | -0.33% | 28만 |
|---|
| 2026.01.29 | ₩209,822 | ₩211,195 | ₩205,674 | ₩207,301 | -1.20% | 43.8만 |
|---|
| 2026.01.28 | ₩210,035 | ₩211,855 | ₩209,208 | ₩211,022 | +0.47% | 17.6만 |
|---|
| 2026.01.27 | ₩213,863 | ₩214,283 | ₩209,715 | ₩210,035 | -1.79% | 17.7만 |
|---|
| 2026.01.26 | ₩214,543 | ₩216,330 | ₩212,896 | ₩214,969 | +0.20% | 18.3만 |
|---|
| 2026.01.23 | ₩212,529 | ₩213,422 | ₩211,169 | ₩213,422 | +0.42% | 7.3만 |
|---|
| 2026.01.22 | ₩214,863 | ₩216,970 | ₩211,622 | ₩213,249 | -0.75% | 13.1만 |
|---|
| 2026.01.21 | ₩216,116 | ₩217,270 | ₩213,456 | ₩214,369 | -0.81% | 15.3만 |
|---|
| 2026.01.20 | ₩214,436 | ₩216,576 | ₩213,222 | ₩214,609 | +0.08% | 20.5만 |
|---|
| 2026.01.16 | ₩216,076 | ₩217,770 | ₩213,936 | ₩216,356 | +0.13% | 11.8만 |
|---|
| 2026.01.15 | ₩214,716 | ₩218,597 | ₩214,636 | ₩217,557 | +1.32% | 17.9만 |
|---|
| 2026.01.14 | ₩209,461 | ₩215,383 | ₩208,048 | ₩214,423 | +2.37% | 17.7만 |
|---|
| 2026.01.13 | ₩214,463 | ₩214,463 | ₩208,821 | ₩209,008 | -2.54% | 17.1만 |
|---|
| 2026.01.12 | ₩212,315 | ₩214,169 | ₩211,462 | ₩214,009 | +0.80% | 20.3만 |
|---|
| 2026.01.09 | ₩208,448 | ₩213,142 | ₩206,874 | ₩212,676 | +2.03% | 62.2만 |
|---|
| 2026.01.08 | ₩205,754 | ₩208,955 | ₩204,274 | ₩208,421 | +1.30% | 14.9만 |
|---|
| 2026.01.07 | ₩207,674 | ₩207,808 | ₩204,840 | ₩205,754 | -0.92% | 12.7만 |
|---|
| 2026.01.06 | ₩203,847 | ₩208,875 | ₩203,253 | ₩206,901 | +1.50% | 11.9만 |
|---|
| 2026.01.05 | ₩201,340 | ₩206,305 | ₩199,159 | ₩204,007 | +1.32% | 11.1만 |
|---|
| 2026.01.02 | ₩207,154 | ₩207,394 | ₩200,993 | ₩201,366 | -2.79% | 17.7만 |
|---|
| 2025.12.31 | ₩208,408 | ₩209,175 | ₩206,514 | ₩207,421 | -0.47% | 11.1만 |
|---|
| 2025.12.30 | ₩208,235 | ₩209,421 | ₩207,494 | ₩207,888 | -0.17% | 9.1만 |
|---|
| 2025.12.29 | ₩209,515 | ₩210,262 | ₩208,048 | ₩208,621 | -0.43% | 7.5만 |
|---|
| 2025.12.26 | ₩208,088 | ₩209,742 | ₩206,714 | ₩209,035 | +0.46% | 5.1만 |
|---|
| 2025.12.24 | ₩207,408 | ₩209,855 | ₩206,994 | ₩208,675 | +0.61% | 11.4만 |
|---|
| 2025.12.23 | ₩204,460 | ₩206,634 | ₩203,980 | ₩206,634 | +1.06% | 16.5만 |
|---|
| 2025.12.22 | ₩206,341 | ₩207,714 | ₩203,714 | ₩204,034 | -1.12% | 30만 |
|---|
| 2025.12.19 | ₩210,715 | ₩211,202 | ₩206,234 | ₩206,301 | -2.09% | 62.3만 |
|---|
| 2025.12.18 | ₩205,821 | ₩210,969 | ₩205,647 | ₩210,702 | +2.37% | 31.3만 |
|---|
| 2025.12.17 | ₩206,207 | ₩206,768 | ₩204,380 | ₩205,381 | -0.40% | 25.5만 |
|---|
| 2025.12.16 | ₩204,460 | ₩207,854 | ₩204,360 | ₩206,274 | +0.89% | 19.2만 |
|---|
| 2025.12.15 | ₩206,714 | ₩206,714 | ₩202,953 | ₩204,007 | -1.31% | 34.2만 |
|---|
| 2025.12.12 | ₩204,314 | ₩206,101 | ₩202,380 | ₩206,101 | +0.87% | 19.6만 |
|---|
| 2025.12.11 | ₩200,886 | ₩206,588 | ₩200,299 | ₩203,674 | +1.39% | 33.9만 |
|---|
| 2025.12.10 | ₩200,339 | ₩201,586 | ₩196,352 | ₩199,659 | -0.34% | 35.2만 |
|---|
| 2025.12.09 | ₩204,567 | ₩205,774 | ₩199,833 | ₩199,873 | -2.29% | 16.3만 |
|---|
| 2025.12.08 | ₩206,314 | ₩206,314 | ₩202,213 | ₩203,780 | -1.23% | 37.7만 |
|---|
| 2025.12.05 | ₩207,594 | ₩209,662 | ₩205,774 | ₩206,608 | -0.48% | 12.4만 |
|---|
| 2025.12.04 | ₩205,941 | ₩208,768 | ₩205,941 | ₩206,594 | +0.32% | 9.7만 |
|---|
| 2025.12.03 | ₩205,234 | ₩207,154 | ₩204,727 | ₩205,981 | +0.36% | 9.4만 |
|---|
| 2025.12.02 | ₩208,241 | ₩208,241 | ₩203,360 | ₩205,821 | -1.16% | 12.2만 |
|---|
| 2025.12.01 | ₩207,381 | ₩210,755 | ₩207,381 | ₩208,155 | +0.37% | 21.5만 |
|---|
| 2025.11.28 | ₩204,140 | ₩209,355 | ₩203,927 | ₩209,181 | +2.47% | 20.1만 |
|---|
| 2025.11.26 | ₩203,714 | ₩205,807 | ₩203,714 | ₩205,020 | +0.64% | 8.2만 |
|---|
| 2025.11.25 | ₩203,193 | ₩205,314 | ₩203,113 | ₩203,980 | +0.39% | 23.3만 |
|---|
| 2025.11.24 | ₩205,821 | ₩206,234 | ₩201,426 | ₩202,887 | -1.43% | 16.9만 |
|---|
| 2025.11.21 | ₩203,193 | ₩209,421 | ₩202,713 | ₩206,554 | +1.65% | 14.7만 |
|---|
| 2025.11.20 | ₩204,074 | ₩205,274 | ₩201,380 | ₩202,553 | -0.75% | 31.5만 |
|---|
| 2025.11.19 | ₩202,300 | ₩204,207 | ₩200,293 | ₩203,073 | +0.38% | 14.5만 |
|---|
| 2025.11.18 | ₩200,153 | ₩201,813 | ₩199,539 | ₩201,260 | +0.55% | 24.7만 |
|---|
| 2025.11.17 | ₩207,688 | ₩207,688 | ₩200,793 | ₩201,013 | -3.21% | 15.3만 |
|---|
| 2025.11.14 | ₩207,448 | ₩209,888 | ₩207,088 | ₩208,221 | +0.37% | 24만 |
|---|
| 2025.11.13 | ₩207,834 | ₩208,995 | ₩206,427 | ₩207,701 | -0.06% | 8.2만 |
|---|
| 2025.11.12 | ₩208,461 | ₩211,835 | ₩207,674 | ₩208,515 | +0.03% | 13.7만 |
|---|
| 2025.11.11 | ₩203,967 | ₩209,275 | ₩202,620 | ₩208,981 | +2.46% | 21.1만 |
|---|
| 2025.11.10 | ₩202,407 | ₩204,007 | ₩198,886 | ₩203,087 | +0.34% | 29.5만 |
|---|
| 2025.11.07 | ₩204,874 | ₩206,314 | ₩201,820 | ₩201,926 | -1.44% | 22.8만 |
|---|
| 2025.11.06 | ₩205,647 | ₩206,407 | ₩203,967 | ₩205,141 | -0.25% | 27.4만 |
|---|
| 2025.11.05 | ₩208,888 | ₩208,995 | ₩205,207 | ₩206,634 | -1.08% | 31.1만 |
|---|
| 2025.11.04 | ₩209,341 | ₩209,341 | ₩205,961 | ₩207,568 | -0.85% | 16.7만 |
|---|
| 2025.11.03 | ₩210,888 | ₩212,242 | ₩207,894 | ₩209,742 | -0.54% | 39.6만 |
|---|
| 2025.10.31 | ₩206,821 | ₩214,249 | ₩206,291 | ₩212,596 | +2.79% | 77.8만 |
|---|
| 2025.10.30 | ₩207,701 | ₩209,155 | ₩206,154 | ₩208,648 | +0.46% | 23.8만 |
|---|
| 2025.10.29 | ₩211,222 | ₩213,542 | ₩207,701 | ₩207,714 | -1.66% | 49.8만 |
|---|
| 2025.10.28 | ₩215,810 | ₩219,524 | ₩212,169 | ₩212,636 | -1.47% | 28.4만 |
|---|
| 2025.10.27 | ₩220,357 | ₩222,018 | ₩216,717 | ₩216,970 | -1.54% | 38.6만 |
|---|
| 2025.10.24 | ₩229,219 | ₩229,219 | ₩217,223 | ₩219,570 | -4.21% | 51.8만 |
|---|
| 2025.10.23 | ₩246,723 | ₩252,125 | ₩220,277 | ₩222,358 | -9.88% | 42.5만 |
|---|
| 2025.10.22 | ₩247,444 | ₩247,510 | ₩245,363 | ₩246,403 | -0.42% | 19.6만 |
|---|
| 2025.10.21 | ₩244,189 | ₩248,712 | ₩244,189 | ₩246,737 | +1.04% | 16.8만 |
|---|
| 2025.10.20 | ₩245,443 | ₩245,950 | ₩243,349 | ₩244,830 | -0.25% | 15.4만 |
|---|
| 2025.10.17 | ₩244,223 | ₩245,356 | ₩242,496 | ₩244,403 | +0.07% | 24.9만 |
|---|
| 2025.10.16 | ₩247,564 | ₩248,417 | ₩243,523 | ₩244,003 | -1.44% | 12.9만 |
|---|
| 2025.10.15 | ₩247,330 | ₩250,671 | ₩246,657 | ₩246,657 | -0.27% | 9.3만 |
|---|
| 2025.10.14 | ₩247,817 | ₩247,817 | ₩245,003 | ₩245,897 | -0.77% | 16.7만 |
|---|
| 2025.10.13 | ₩244,470 | ₩246,830 | ₩243,789 | ₩246,070 | +0.65% | 5만 |
|---|
| 2025.10.10 | ₩247,724 | ₩247,724 | ₩244,256 | ₩244,256 | -1.40% | 10.5만 |
|---|