시장 데이터를 불러오는 중
전체 종목
테크닙FMC 과거 주가
TechnipFMC plc Ordinary Share · FTI · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TechnipFMC plc Ordinary Share · FTI · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,801 | ₩94,324 | ₩93,024 | ₩93,225 | -0.61% | 154.5만 |
| 2026.10.08 | ₩91,992 | ₩93,748 | ₩91,791 | ₩93,306 | +1.43% | 249.6만 |
| 2026.10.07 | ₩93,547 | ₩94,485 | ₩90,518 | ₩91,657 | -2.02% | 247만 |
| 2026.10.06 | ₩93,721 | ₩94,739 | ₩92,582 | ₩93,654 | -0.07% | 276.7만 |
| 2026.10.05 | ₩92,488 | ₩96,763 | ₩91,590 | ₩94,136 | +1.78% | 329.6만 |
| 2026.10.02 | ₩91,671 | ₩93,172 | ₩91,068 | ₩92,220 | +0.60% | 274.6만 |
| 2026.10.01 | ₩90,693 | ₩92,475 | ₩90,197 | ₩92,260 | +1.73% | 217.4만 |
| 2026.09.30 | ₩92,569 | ₩92,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,014 |
| -1.68% |
| 267.1만 |
| 2026.09.29 | ₩92,716 | ₩92,917 | ₩91,523 | ₩92,260 | -0.49% | 247.3만 |
|---|
| 2026.09.28 | ₩96,548 | ₩96,548 | ₩94,485 | ₩94,632 | -1.98% | 257.9만 |
|---|
| 2026.09.25 | ₩93,962 | ₩95,530 | ₩93,801 | ₩95,128 | +1.24% | 203.5만 |
|---|
| 2026.09.24 | ₩95,852 | ₩96,160 | ₩94,190 | ₩95,074 | -0.81% | 194.3만 |
|---|
| 2026.09.23 | ₩95,731 | ₩96,883 | ₩94,418 | ₩95,463 | -0.28% | 220.2만 |
|---|
| 2026.09.22 | ₩93,949 | ₩96,629 | ₩93,466 | ₩94,900 | +1.01% | 299.7만 |
|---|
| 2026.09.21 | ₩96,280 | ₩96,656 | ₩94,914 | ₩95,557 | -0.75% | 314.4만 |
|---|
| 2026.09.18 | ₩97,781 | ₩97,781 | ₩94,485 | ₩96,508 | -1.30% | 917.5만 |
|---|
| 2026.09.17 | ₩97,768 | ₩98,733 | ₩97,071 | ₩97,473 | -0.30% | 320.8만 |
|---|
| 2026.09.16 | ₩100,006 | ₩100,917 | ₩96,428 | ₩97,527 | -2.48% | 326.4만 |
|---|
| 2026.09.15 | ₩98,304 | ₩101,131 | ₩97,500 | ₩100,461 | +2.19% | 325.9만 |
|---|
| 2026.09.14 | ₩101,440 | ₩102,378 | ₩97,513 | ₩97,647 | -3.74% | 327.8만 |
|---|
| 2026.09.11 | ₩101,935 | ₩102,552 | ₩99,470 | ₩102,297 | +0.35% | 254.8만 |
|---|
| 2026.09.10 | ₩105,138 | ₩105,875 | ₩100,676 | ₩101,279 | -3.67% | 239.7만 |
|---|
| 2026.09.09 | ₩105,687 | ₩107,188 | ₩104,187 | ₩104,267 | -1.34% | 290.5만 |
|---|
| 2026.09.08 | ₩107,617 | ₩107,898 | ₩104,361 | ₩104,736 | -2.68% | 307만 |
|---|
| 2026.09.04 | ₩106,237 | ₩107,068 | ₩105,446 | ₩106,987 | +0.71% | 239.4만 |
|---|
| 2026.09.03 | ₩106,853 | ₩108,140 | ₩106,438 | ₩107,309 | +0.43% | 263만 |
|---|
| 2026.09.02 | ₩103,785 | ₩107,604 | ₩103,182 | ₩106,759 | +2.87% | 264.8만 |
|---|
| 2026.09.01 | ₩105,862 | ₩106,089 | ₩104,200 | ₩104,937 | -0.87% | 211.9만 |
|---|
| 2026.08.31 | ₩102,512 | ₩105,272 | ₩102,512 | ₩104,723 | +2.16% | 335.5만 |
|---|
| 2026.08.28 | ₩102,069 | ₩102,914 | ₩100,837 | ₩101,627 | -0.43% | 146.8만 |
|---|
| 2026.08.27 | ₩101,051 | ₩103,785 | ₩100,166 | ₩102,270 | +1.21% | 261만 |
|---|
| 2026.08.26 | ₩99,724 | ₩102,552 | ₩98,880 | ₩101,440 | +1.72% | 188.5만 |
|---|
| 2026.08.25 | ₩100,944 | ₩102,605 | ₩100,502 | ₩100,769 | -0.17% | 206.1만 |
|---|
| 2026.08.24 | ₩102,753 | ₩103,007 | ₩99,563 | ₩101,641 | -1.08% | 229.7만 |
|---|
| 2026.08.21 | ₩104,763 | ₩105,245 | ₩103,423 | ₩103,785 | -0.93% | 225.6만 |
|---|
| 2026.08.20 | ₩104,347 | ₩105,929 | ₩103,409 | ₩104,012 | -0.32% | 199.7만 |
|---|
| 2026.08.19 | ₩106,371 | ₩107,939 | ₩102,512 | ₩103,208 | -2.97% | 303.8만 |
|---|
| 2026.08.18 | ₩106,692 | ₩107,617 | ₩104,883 | ₩104,910 | -1.67% | 290.2만 |
|---|
| 2026.08.17 | ₩105,486 | ₩107,764 | ₩105,031 | ₩106,947 | +1.38% | 390.1만 |
|---|
| 2026.08.14 | ₩103,115 | ₩106,170 | ₩102,646 | ₩105,339 | +2.16% | 374.9만 |
|---|
| 2026.08.13 | ₩100,032 | ₩102,927 | ₩99,148 | ₩102,739 | +2.71% | 269.1만 |
|---|
| 2026.08.12 | ₩101,131 | ₩102,565 | ₩100,421 | ₩100,863 | -0.27% | 245.5만 |
|---|
| 2026.08.11 | ₩99,161 | ₩101,131 | ₩98,625 | ₩100,930 | +1.78% | 301.1만 |
|---|
| 2026.08.10 | ₩94,378 | ₩99,791 | ₩93,292 | ₩99,336 | +5.25% | 498.6만 |
|---|
| 2026.08.07 | ₩91,885 | ₩93,949 | ₩90,800 | ₩93,292 | +1.53% | 337.7만 |
|---|
| 2026.08.06 | ₩94,257 | ₩94,873 | ₩93,225 | ₩93,292 | -1.02% | 298.9만 |
|---|
| 2026.08.05 | ₩94,605 | ₩95,249 | ₩92,502 | ₩92,823 | -1.88% | 336.4만 |
|---|
| 2026.08.04 | ₩92,461 | ₩94,860 | ₩92,006 | ₩93,828 | +1.48% | 323만 |
|---|
| 2026.08.03 | ₩94,378 | ₩95,208 | ₩92,046 | ₩92,716 | -1.76% | 404.8만 |
|---|
| 2026.07.31 | ₩93,815 | ₩96,883 | ₩91,885 | ₩96,026 | +2.36% | 342.1만 |
|---|
| 2026.07.30 | ₩95,811 | ₩96,522 | ₩90,398 | ₩92,354 | -3.61% | 684.5만 |
|---|
| 2026.07.29 | ₩98,438 | ₩100,421 | ₩95,905 | ₩96,120 | -2.36% | 399.5만 |
|---|
| 2026.07.28 | ₩99,510 | ₩100,180 | ₩96,615 | ₩97,004 | -2.52% | 355.7만 |
|---|
| 2026.07.27 | ₩101,842 | ₩103,141 | ₩99,336 | ₩100,555 | -1.26% | 308.2만 |
|---|
| 2026.07.24 | ₩103,115 | ₩104,414 | ₩102,244 | ₩102,847 | -0.26% | 203.7만 |
|---|
| 2026.07.23 | ₩101,547 | ₩103,704 | ₩101,279 | ₩101,868 | +0.32% | 255.5만 |
|---|
| 2026.07.22 | ₩100,327 | ₩101,895 | ₩100,113 | ₩100,635 | +0.31% | 251.3만 |
|---|
| 2026.07.21 | ₩97,232 | ₩100,234 | ₩94,833 | ₩99,992 | +2.84% | 366.8만 |
|---|
| 2026.07.20 | ₩97,821 | ₩98,290 | ₩96,508 | ₩96,548 | -1.30% | 335.4만 |
|---|
| 2026.07.17 | ₩96,160 | ₩96,749 | ₩94,940 | ₩96,575 | +0.43% | 230만 |
|---|
| 2026.07.16 | ₩95,825 | ₩96,977 | ₩95,731 | ₩96,495 | +0.70% | 248.8만 |
|---|
| 2026.07.15 | ₩100,166 | ₩100,394 | ₩95,061 | ₩96,843 | -3.32% | 354.6만 |
|---|
| 2026.07.14 | ₩99,041 | ₩100,073 | ₩98,116 | ₩99,925 | +0.89% | 260.1만 |
|---|
| 2026.07.13 | ₩96,669 | ₩99,041 | ₩96,481 | ₩97,875 | +1.25% | 339.9만 |
|---|
| 2026.07.10 | ₩94,739 | ₩96,321 | ₩93,868 | ₩96,280 | +1.63% | 217.1만 |
|---|
| 2026.07.09 | ₩94,404 | ₩95,342 | ₩93,788 | ₩94,512 | +0.11% | 422.1만 |
|---|
| 2026.07.08 | ₩91,215 | ₩94,927 | ₩90,920 | ₩94,324 | +3.41% | 371.9만 |
|---|
| 2026.07.07 | ₩89,982 | ₩91,952 | ₩89,942 | ₩91,269 | +1.43% | 556.8만 |
|---|
| 2026.07.06 | ₩89,781 | ₩91,832 | ₩89,540 | ₩90,130 | +0.39% | 461.5만 |
|---|
| 2026.07.02 | ₩87,986 | ₩89,848 | ₩87,249 | ₩89,446 | +1.66% | 768.7만 |
|---|
| 2026.07.01 | ₩87,222 | ₩88,495 | ₩86,311 | ₩87,249 | +0.03% | 841만 |
|---|
| 2026.06.30 | ₩88,441 | ₩89,741 | ₩88,147 | ₩88,843 | +0.45% | 367.4만 |
|---|
| 2026.06.29 | ₩87,101 | ₩88,415 | ₩86,713 | ₩87,410 | +0.35% | 511.9만 |
|---|
| 2026.06.26 | ₩89,044 | ₩89,540 | ₩85,935 | ₩86,351 | -3.02% | 1105.4만 |
|---|
| 2026.06.25 | ₩86,713 | ₩90,237 | ₩86,190 | ₩89,822 | +3.59% | 397.9만 |
|---|
| 2026.06.24 | ₩87,101 | ₩87,101 | ₩85,145 | ₩86,150 | -1.09% | 488.8만 |
|---|
| 2026.06.23 | ₩88,776 | ₩89,594 | ₩88,200 | ₩88,629 | -0.17% | 372.3만 |
|---|
| 2026.06.22 | ₩87,785 | ₩90,344 | ₩87,075 | ₩90,304 | +2.87% | 467.9만 |
|---|
| 2026.06.18 | ₩90,585 | ₩90,706 | ₩85,574 | ₩87,329 | -3.59% | 824.1만 |
|---|
| 2026.06.17 | ₩89,942 | ₩91,564 | ₩88,897 | ₩89,795 | -0.16% | 509.3만 |
|---|
| 2026.06.16 | ₩91,121 | ₩92,073 | ₩89,594 | ₩89,781 | -1.47% | 329.3만 |
|---|
| 2026.06.15 | ₩93,574 | ₩94,270 | ₩91,470 | ₩91,805 | -1.89% | 469.1만 |
|---|
| 2026.06.12 | ₩94,445 | ₩95,396 | ₩93,721 | ₩94,860 | +0.44% | 246.8만 |
|---|
| 2026.06.11 | ₩95,490 | ₩96,106 | ₩93,346 | ₩94,605 | -0.93% | 295.3만 |
|---|
| 2026.06.10 | ₩92,394 | ₩94,391 | ₩91,966 | ₩93,734 | +1.45% | 403.8만 |
|---|
| 2026.06.09 | ₩92,716 | ₩92,716 | ₩89,018 | ₩91,644 | -1.16% | 289.2만 |
|---|
| 2026.06.08 | ₩89,942 | ₩93,051 | ₩89,781 | ₩92,126 | +2.43% | 250.5만 |
|---|
| 2026.06.05 | ₩92,100 | ₩92,488 | ₩89,058 | ₩89,540 | -2.78% | 237.6만 |
|---|
| 2026.06.04 | ₩89,513 | ₩93,024 | ₩89,326 | ₩92,475 | +3.31% | 344.3만 |
|---|
| 2026.06.03 | ₩92,904 | ₩93,145 | ₩90,049 | ₩91,041 | -2.00% | 488.9만 |
|---|
| 2026.06.02 | ₩91,456 | ₩93,708 | ₩90,693 | ₩93,064 | +1.76% | 446.2만 |
|---|
| 2026.06.01 | ₩92,381 | ₩92,863 | ₩90,572 | ₩91,698 | -0.74% | 526.8만 |
|---|
| 2026.05.29 | ₩91,001 | ₩92,033 | ₩89,688 | ₩91,684 | +0.75% | 4347.6만 |
|---|
| 2026.05.28 | ₩91,242 | ₩91,711 | ₩89,554 | ₩90,719 | -0.57% | 459.2만 |
|---|
| 2026.05.27 | ₩93,453 | ₩93,815 | ₩88,267 | ₩90,331 | -3.34% | 649.9만 |
|---|
| 2026.05.26 | ₩95,945 | ₩98,143 | ₩94,766 | ₩95,691 | -0.27% | 462.2만 |
|---|
| 2026.05.22 | ₩95,758 | ₩96,267 | ₩93,815 | ₩95,128 | -0.66% | 618.8만 |
|---|
| 2026.05.21 | ₩96,749 | ₩98,317 | ₩95,302 | ₩95,691 | -1.09% | 348.7만 |
|---|
| 2026.05.20 | ₩99,496 | ₩100,823 | ₩96,656 | ₩96,816 | -2.69% | 321만 |
|---|
| 2026.05.19 | ₩98,049 | ₩100,234 | ₩97,058 | ₩99,001 | +0.97% | 357.6만 |
|---|
| 2026.05.18 | ₩95,503 | ₩99,336 | ₩95,436 | ₩98,438 | +3.07% | 406.4만 |
|---|
| 2026.05.15 | ₩97,835 | ₩97,848 | ₩95,074 | ₩95,517 | -2.37% | 361.3만 |
|---|
| 2026.05.14 | ₩97,419 | ₩99,242 | ₩97,379 | ₩97,835 | +0.43% | 280.5만 |
|---|
| 2026.05.13 | ₩98,505 | ₩99,135 | ₩96,723 | ₩97,393 | -1.13% | 321.9만 |
|---|
| 2026.05.12 | ₩96,133 | ₩98,625 | ₩96,133 | ₩98,076 | +2.02% | 378.5만 |
|---|
| 2026.05.11 | ₩94,431 | ₩95,838 | ₩93,694 | ₩95,342 | +0.96% | 337.3만 |
|---|
| 2026.05.08 | ₩95,999 | ₩96,227 | ₩93,976 | ₩94,002 | -2.08% | 355.4만 |
|---|
| 2026.05.07 | ₩97,848 | ₩98,518 | ₩94,016 | ₩95,182 | -2.73% | 398.7만 |
|---|
| 2026.05.06 | ₩99,121 | ₩99,925 | ₩97,151 | ₩99,081 | -0.04% | 446.8만 |
|---|
| 2026.05.05 | ₩99,952 | ₩102,592 | ₩99,671 | ₩100,542 | +0.59% | 330만 |
|---|
| 2026.05.04 | ₩101,520 | ₩101,520 | ₩98,558 | ₩99,965 | -1.53% | 494.7만 |
|---|
| 2026.05.01 | ₩100,274 | ₩102,230 | ₩99,456 | ₩101,560 | +1.28% | 576.2만 |
|---|
| 2026.04.30 | ₩100,006 | ₩104,227 | ₩99,939 | ₩101,265 | +1.26% | 606만 |
|---|
| 2026.04.29 | ₩102,230 | ₩103,316 | ₩101,480 | ₩103,168 | +0.92% | 500.9만 |
|---|
| 2026.04.28 | ₩101,815 | ₩102,069 | ₩99,255 | ₩101,105 | -0.70% | 348.7만 |
|---|
| 2026.04.27 | ₩101,105 | ₩102,002 | ₩99,845 | ₩100,662 | -0.44% | 368.5만 |
|---|
| 2026.04.24 | ₩97,848 | ₩100,327 | ₩96,736 | ₩100,180 | +2.38% | 349.6만 |
|---|
| 2026.04.23 | ₩97,232 | ₩99,523 | ₩96,749 | ₩97,071 | -0.17% | 469.8만 |
|---|
| 2026.04.22 | ₩97,835 | ₩98,826 | ₩96,615 | ₩96,790 | -1.07% | 280.2만 |
|---|
| 2026.04.21 | ₩95,007 | ₩97,111 | ₩94,793 | ₩96,977 | +2.07% | 246만 |
|---|
| 2026.04.20 | ₩93,801 | ₩95,811 | ₩92,997 | ₩94,096 | +0.31% | 341.9만 |
|---|
| 2026.04.17 | ₩94,619 | ₩95,409 | ₩91,885 | ₩94,391 | -0.24% | 392.7만 |
|---|
| 2026.04.16 | ₩95,651 | ₩97,594 | ₩95,369 | ₩97,553 | +1.99% | 251.6만 |
|---|
| 2026.04.15 | ₩96,120 | ₩96,910 | ₩95,141 | ₩96,535 | +0.43% | 247.6만 |
|---|
| 2026.04.14 | ₩99,872 | ₩100,461 | ₩96,012 | ₩96,481 | -3.39% | 331.6만 |
|---|
| 2026.04.13 | ₩99,362 | ₩101,198 | ₩99,322 | ₩100,542 | +1.19% | 277.6만 |
|---|
| 2026.04.10 | ₩97,821 | ₩99,496 | ₩97,312 | ₩98,880 | +1.08% | 300.9만 |
|---|
| 2026.04.09 | ₩96,575 | ₩99,349 | ₩96,481 | ₩98,505 | +2.00% | 302.8만 |
|---|
| 2026.04.08 | ₩96,294 | ₩97,245 | ₩93,989 | ₩96,240 | -0.06% | 491.7만 |
|---|
| 2026.04.07 | ₩96,160 | ₩98,210 | ₩95,624 | ₩98,103 | +2.02% | 321.2만 |
|---|
| 2026.04.06 | ₩94,592 | ₩96,508 | ₩93,801 | ₩95,932 | +1.42% | 249.5만 |
|---|
| 2026.04.02 | ₩93,145 | ₩95,208 | ₩92,287 | ₩95,168 | +2.17% | 242.3만 |
|---|
| 2026.04.01 | ₩92,850 | ₩94,177 | ₩92,019 | ₩93,520 | +0.72% | 382.5만 |
|---|
| 2026.03.31 | ₩92,153 | ₩94,686 | ₩91,416 | ₩92,636 | +0.52% | 386.8만 |
|---|
| 2026.03.30 | ₩97,017 | ₩97,272 | ₩90,076 | ₩90,572 | -6.64% | 460.7만 |
|---|
| 2026.03.27 | ₩93,909 | ₩95,597 | ₩93,480 | ₩95,396 | +1.58% | 318.4만 |
|---|
| 2026.03.26 | ₩94,217 | ₩95,637 | ₩93,815 | ₩94,244 | +0.03% | 276.9만 |
|---|
| 2026.03.25 | ₩94,284 | ₩95,798 | ₩93,453 | ₩94,833 | +0.58% | 334.8만 |
|---|
| 2026.03.24 | ₩90,197 | ₩94,096 | ₩90,009 | ₩94,016 | +4.23% | 420.2만 |
|---|
| 2026.03.23 | ₩87,852 | ₩92,113 | ₩86,873 | ₩91,121 | +3.72% | 597.3만 |
|---|
| 2026.03.20 | ₩88,589 | ₩89,098 | ₩86,579 | ₩87,450 | -1.29% | 992만 |
|---|
| 2026.03.19 | ₩86,833 | ₩91,014 | ₩86,833 | ₩88,736 | +2.19% | 496.3만 |
|---|
| 2026.03.18 | ₩87,369 | ₩88,977 | ₩86,672 | ₩87,275 | -0.11% | 439.7만 |
|---|
| 2026.03.17 | ₩85,681 | ₩88,388 | ₩85,386 | ₩87,557 | +2.19% | 389.4만 |
|---|
| 2026.03.16 | ₩84,796 | ₩85,520 | ₩83,765 | ₩85,386 | +0.70% | 310만 |
|---|
| 2026.03.13 | ₩84,649 | ₩86,177 | ₩83,872 | ₩84,461 | -0.22% | 303.9만 |
|---|
| 2026.03.12 | ₩84,756 | ₩85,386 | ₩81,178 | ₩83,778 | -1.15% | 688.6만 |
|---|
| 2026.03.11 | ₩84,703 | ₩87,798 | ₩84,488 | ₩86,270 | +1.85% | 312.8만 |
|---|
| 2026.03.10 | ₩84,917 | ₩87,852 | ₩84,435 | ₩86,967 | +2.41% | 448.1만 |
|---|
| 2026.03.09 | ₩83,751 | ₩85,064 | ₩81,152 | ₩85,024 | +1.52% | 586.5만 |
|---|
| 2026.03.06 | ₩85,949 | ₩87,021 | ₩83,805 | ₩84,448 | -1.75% | 457.8만 |
|---|
| 2026.03.05 | ₩87,061 | ₩87,718 | ₩84,837 | ₩86,351 | -0.82% | 420.6만 |
|---|
| 2026.03.04 | ₩89,487 | ₩90,451 | ₩86,847 | ₩87,463 | -2.26% | 468.8만 |
|---|
| 2026.03.03 | ₩88,160 | ₩89,245 | ₩86,847 | ₩88,616 | +0.52% | 419.2만 |
|---|
| 2026.03.02 | ₩89,527 | ₩91,510 | ₩87,235 | ₩90,451 | +1.03% | 469.4만 |
|---|
| 2026.02.27 | ₩90,130 | ₩90,518 | ₩88,629 | ₩88,857 | -1.41% | 474.7만 |
|---|
| 2026.02.26 | ₩87,798 | ₩90,197 | ₩86,592 | ₩90,170 | +2.70% | 348.2만 |
|---|
| 2026.02.25 | ₩88,200 | ₩88,991 | ₩86,873 | ₩88,616 | +0.47% | 369.2만 |
|---|
| 2026.02.24 | ₩86,029 | ₩88,884 | ₩83,751 | ₩87,637 | +1.87% | 425.2만 |
|---|
| 2026.02.23 | ₩84,944 | ₩87,088 | ₩84,622 | ₩86,096 | +1.36% | 462.5만 |
|---|
| 2026.02.20 | ₩82,371 | ₩85,105 | ₩82,090 | ₩85,078 | +3.29% | 619.8만 |
|---|
| 2026.02.19 | ₩82,009 | ₩83,376 | ₩78,619 | ₩82,760 | +0.92% | 784.4만 |
|---|
| 2026.02.18 | ₩83,751 | ₩84,394 | ₩82,920 | ₩83,443 | -0.37% | 462.1만 |
|---|
| 2026.02.17 | ₩82,264 | ₩82,532 | ₩80,039 | ₩82,103 | -0.20% | 369.4만 |
|---|
| 2026.02.13 | ₩81,781 | ₩83,095 | ₩81,044 | ₩82,224 | +0.54% | 296만 |
|---|
| 2026.02.12 | ₩82,813 | ₩83,979 | ₩80,656 | ₩81,795 | -1.23% | 368.9만 |
|---|
| 2026.02.11 | ₩81,567 | ₩83,041 | ₩81,165 | ₩82,840 | +1.56% | 470.1만 |
|---|
| 2026.02.10 | ₩80,683 | ₩81,058 | ₩79,088 | ₩80,669 | -0.02% | 289.4만 |
|---|
| 2026.02.09 | ₩79,048 | ₩80,884 | ₩78,807 | ₩80,361 | +1.66% | 443.2만 |
|---|
| 2026.02.06 | ₩76,113 | ₩79,704 | ₩76,086 | ₩79,142 | +3.98% | 512.3만 |
|---|
| 2026.02.05 | ₩74,572 | ₩75,912 | ₩72,790 | ₩75,376 | +1.08% | 341.4만 |
|---|
| 2026.02.04 | ₩76,890 | ₩77,239 | ₩73,714 | ₩75,765 | -1.46% | 513만 |
|---|
| 2026.02.03 | ₩75,966 | ₩76,850 | ₩74,519 | ₩76,837 | +1.15% | 580만 |
|---|
| 2026.02.02 | ₩73,018 | ₩75,671 | ₩72,629 | ₩75,644 | +3.60% | 242.2만 |
|---|
| 2026.01.30 | ₩74,425 | ₩75,524 | ₩73,487 | ₩74,666 | +0.32% | 263.3만 |
|---|
| 2026.01.29 | ₩75,698 | ₩76,287 | ₩73,996 | ₩74,934 | -1.01% | 508만 |
|---|
| 2026.01.28 | ₩74,813 | ₩75,470 | ₩73,031 | ₩74,036 | -1.04% | 282.2만 |
|---|
| 2026.01.27 | ₩73,460 | ₩74,813 | ₩73,379 | ₩74,559 | +1.50% | 400.7만 |
|---|
| 2026.01.26 | ₩73,500 | ₩74,023 | ₩73,018 | ₩73,205 | -0.40% | 282.7만 |
|---|
| 2026.01.23 | ₩72,334 | ₩73,768 | ₩72,307 | ₩72,709 | +0.52% | 217.6만 |
|---|
| 2026.01.22 | ₩72,696 | ₩73,433 | ₩71,436 | ₩72,321 | -0.52% | 252만 |
|---|
| 2026.01.21 | ₩70,874 | ₩72,803 | ₩70,740 | ₩72,642 | +2.50% | 419.5만 |
|---|
| 2026.01.20 | ₩69,681 | ₩70,619 | ₩68,957 | ₩69,949 | +0.38% | 248.2만 |
|---|
| 2026.01.16 | ₩70,204 | ₩70,297 | ₩69,534 | ₩69,895 | -0.44% | 264.8만 |
|---|
| 2026.01.15 | ₩69,601 | ₩70,565 | ₩69,051 | ₩70,096 | +0.71% | 300.3만 |
|---|
| 2026.01.14 | ₩68,328 | ₩70,699 | ₩68,207 | ₩70,003 | +2.45% | 364.8만 |
|---|
| 2026.01.13 | ₩67,390 | ₩68,462 | ₩66,934 | ₩67,577 | +0.28% | 264.8만 |
|---|
| 2026.01.12 | ₩66,733 | ₩67,376 | ₩66,304 | ₩66,733 | 0.00% | 298.2만 |
|---|
| 2026.01.09 | ₩66,572 | ₩67,591 | ₩66,358 | ₩67,095 | +0.79% | 305.7만 |
|---|
| 2026.01.08 | ₩66,237 | ₩66,720 | ₩64,281 | ₩66,251 | +0.02% | 340.6만 |
|---|
| 2026.01.07 | ₩65,554 | ₩67,122 | ₩65,326 | ₩65,902 | +0.53% | 505만 |
|---|
| 2026.01.06 | ₩65,259 | ₩65,661 | ₩63,932 | ₩64,777 | -0.74% | 286.5만 |
|---|
| 2026.01.05 | ₩65,473 | ₩65,795 | ₩63,169 | ₩64,710 | -1.17% | 458.1만 |
|---|
| 2026.01.02 | ₩59,644 | ₩63,463 | ₩59,631 | ₩63,396 | +6.29% | 310만 |
|---|
| 2025.12.31 | ₩60,636 | ₩60,636 | ₩59,671 | ₩59,711 | -1.52% | 205.3만 |
|---|
| 2025.12.30 | ₩60,247 | ₩60,917 | ₩59,765 | ₩60,556 | +0.51% | 239.2만 |
|---|
| 2025.12.29 | ₩60,301 | ₩60,381 | ₩59,537 | ₩59,885 | -0.69% | 136.3만 |
|---|
| 2025.12.26 | ₩59,805 | ₩60,703 | ₩59,564 | ₩59,832 | +0.04% | 109.8만 |
|---|
| 2025.12.24 | ₩60,636 | ₩60,663 | ₩59,859 | ₩59,872 | -1.26% | 77.4만 |
|---|
| 2025.12.23 | ₩60,234 | ₩60,743 | ₩59,832 | ₩60,515 | +0.47% | 121.9만 |
|---|
| 2025.12.22 | ₩60,167 | ₩61,427 | ₩60,140 | ₩60,247 | +0.13% | 231.1만 |
|---|
| 2025.12.19 | ₩58,773 | ₩60,636 | ₩58,572 | ₩59,926 | +1.96% | 1228.1만 |
|---|
| 2025.12.18 | ₩59,470 | ₩60,113 | ₩58,076 | ₩58,318 | -1.94% | 362.8만 |
|---|
| 2025.12.17 | ₩59,215 | ₩59,644 | ₩58,653 | ₩59,470 | +0.43% | 412.5만 |
|---|
| 2025.12.16 | ₩61,092 | ₩61,360 | ₩58,559 | ₩58,720 | -3.88% | 504.6만 |
|---|
| 2025.12.15 | ₩62,070 | ₩62,767 | ₩61,708 | ₩61,909 | -0.26% | 329.7만 |
|---|
| 2025.12.12 | ₩62,659 | ₩62,726 | ₩61,226 | ₩62,070 | -0.94% | 233.4만 |
|---|
| 2025.12.11 | ₩61,574 | ₩62,659 | ₩60,998 | ₩62,204 | +1.02% | 189.4만 |
|---|
| 2025.12.10 | ₩61,614 | ₩62,123 | ₩60,770 | ₩61,989 | +0.61% | 346.6만 |
|---|
| 2025.12.09 | ₩60,690 | ₩61,936 | ₩60,341 | ₩61,453 | +1.26% | 216.3만 |
|---|
| 2025.12.08 | ₩61,279 | ₩61,909 | ₩60,368 | ₩60,743 | -0.87% | 209.8만 |
|---|
| 2025.12.05 | ₩62,445 | ₩63,195 | ₩61,641 | ₩61,668 | -1.24% | 216.2만 |
|---|
| 2025.12.04 | ₩62,137 | ₩63,423 | ₩62,043 | ₩62,324 | +0.30% | 224.3만 |
|---|
| 2025.12.03 | ₩61,145 | ₩62,579 | ₩60,958 | ₩62,539 | +2.28% | 233.1만 |
|---|
| 2025.12.02 | ₩60,917 | ₩61,293 | ₩60,207 | ₩60,730 | -0.31% | 346.6만 |
|---|
| 2025.12.01 | ₩60,730 | ₩61,949 | ₩60,301 | ₩61,159 | +0.71% | 292만 |
|---|
| 2025.11.28 | ₩59,738 | ₩60,944 | ₩59,725 | ₩60,649 | +1.53% | 143.5만 |
|---|
| 2025.11.26 | ₩60,529 | ₩61,333 | ₩60,355 | ₩60,623 | +0.15% | 196.2만 |
|---|
| 2025.11.25 | ₩59,617 | ₩60,422 | ₩59,256 | ₩60,341 | +1.21% | 313.6만 |
|---|
| 2025.11.24 | ₩58,559 | ₩60,019 | ₩58,331 | ₩59,711 | +1.97% | 240.2만 |
|---|
| 2025.11.21 | ₩57,929 | ₩59,550 | ₩57,822 | ₩59,148 | +2.11% | 236.6만 |
|---|
| 2025.11.20 | ₩59,095 | ₩60,314 | ₩57,996 | ₩58,277 | -1.38% | 271.4만 |
|---|
| 2025.11.19 | ₩57,487 | ₩59,122 | ₩57,487 | ₩58,907 | +2.47% | 259.3만 |
|---|
| 2025.11.18 | ₩56,924 | ₩59,068 | ₩56,897 | ₩58,653 | +3.04% | 329만 |
|---|
| 2025.11.17 | ₩58,492 | ₩59,068 | ₩57,071 | ₩57,259 | -2.11% | 274.4만 |
|---|
| 2025.11.14 | ₩57,447 | ₩59,416 | ₩57,313 | ₩58,545 | +1.91% | 426.3만 |
|---|
| 2025.11.13 | ₩57,594 | ₩58,452 | ₩57,420 | ₩57,835 | +0.42% | 211.1만 |
|---|
| 2025.11.12 | ₩57,902 | ₩58,612 | ₩57,313 | ₩57,500 | -0.69% | 438.8만 |
|---|
| 2025.11.11 | ₩58,586 | ₩59,403 | ₩58,318 | ₩58,344 | -0.41% | 219.9만 |
|---|
| 2025.11.10 | ₩57,902 | ₩58,827 | ₩57,098 | ₩58,612 | +1.23% | 288만 |
|---|
| 2025.11.07 | ₩56,602 | ₩57,447 | ₩55,919 | ₩57,420 | +1.44% | 239.7만 |
|---|
| 2025.11.06 | ₩56,951 | ₩57,741 | ₩56,120 | ₩56,790 | -0.28% | 261.9만 |
|---|
| 2025.11.05 | ₩55,691 | ₩57,540 | ₩55,691 | ₩56,736 | +1.88% | 359.3만 |
|---|
| 2025.11.04 | ₩55,195 | ₩56,254 | ₩55,021 | ₩56,093 | +1.63% | 297.9만 |
|---|
| 2025.11.03 | ₩55,664 | ₩56,964 | ₩55,102 | ₩56,415 | +1.35% | 336.2만 |
|---|
| 2025.10.31 | ₩56,160 | ₩56,254 | ₩55,222 | ₩55,410 | -1.34% | 256.7만 |
|---|
| 2025.10.30 | ₩54,807 | ₩57,152 | ₩54,659 | ₩55,999 | +2.18% | 326.8만 |
|---|
| 2025.10.29 | ₩55,088 | ₩55,557 | ₩54,311 | ₩54,994 | -0.17% | 445.4만 |
|---|
| 2025.10.28 | ₩54,298 | ₩55,691 | ₩54,298 | ₩55,128 | +1.53% | 291.9만 |
|---|
| 2025.10.27 | ₩53,668 | ₩55,182 | ₩53,601 | ₩54,298 | +1.17% | 442.8만 |
|---|
| 2025.10.24 | ₩54,941 | ₩54,954 | ₩52,341 | ₩52,917 | -3.68% | 624.7만 |
|---|
| 2025.10.23 | ₩52,006 | ₩55,410 | ₩51,095 | ₩54,834 | +5.44% | 1164.3만 |
|---|
| 2025.10.22 | ₩49,567 | ₩50,693 | ₩49,139 | ₩50,264 | +1.41% | 584.8만 |
|---|
| 2025.10.21 | ₩49,018 | ₩49,152 | ₩48,281 | ₩48,871 | -0.30% | 428.1만 |
|---|
| 2025.10.20 | ₩48,402 | ₩49,072 | ₩48,201 | ₩48,924 | +1.08% | 374.3만 |
|---|
| 2025.10.17 | ₩47,732 | ₩48,536 | ₩47,289 | ₩48,134 | +0.84% | 385.4만 |
|---|
| 2025.10.16 | ₩48,147 | ₩49,313 | ₩47,397 | ₩47,839 | -0.64% | 533.2만 |
|---|
| 2025.10.15 | ₩48,924 | ₩49,018 | ₩47,651 | ₩47,665 | -2.57% | 608.7만 |
|---|
| 2025.10.14 | ₩47,691 | ₩48,522 | ₩47,531 | ₩48,227 | +1.12% | 444.5만 |
|---|
| 2025.10.13 | ₩48,683 | ₩48,911 | ₩47,638 | ₩48,241 | -0.91% | 263.2만 |
|---|
| 2025.10.10 | ₩49,500 | ₩49,755 | ₩47,678 | ₩47,959 | -3.11% | 346.1만 |
|---|