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 | ₩93,910 | ₩94,433 | ₩93,132 | ₩93,333 | -0.61% | 154.5만 |
| 2026.10.08 | ₩92,099 | ₩93,856 | ₩91,898 | ₩93,414 | +1.43% | 249.6만 |
| 2026.10.07 | ₩93,655 | ₩94,594 | ₩90,623 | ₩91,763 | -2.02% | 247만 |
| 2026.10.06 | ₩93,829 | ₩94,849 | ₩92,689 | ₩93,762 | -0.07% | 276.7만 |
| 2026.10.05 | ₩92,595 | ₩96,875 | ₩91,696 | ₩94,245 | +1.78% | 329.6만 |
| 2026.10.02 | ₩91,777 | ₩93,279 | ₩91,173 | ₩92,327 | +0.60% | 274.6만 |
| 2026.10.01 | ₩90,797 | ₩92,582 | ₩90,301 | ₩92,367 | +1.73% | 217.4만 |
| 2026.09.30 | ₩92,676 | ₩92,676 | ₩90,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,119 |
| -1.68% |
| 267.1만 |
| 2026.09.29 | ₩92,823 | ₩93,024 | ₩91,629 | ₩92,367 | -0.49% | 247.3만 |
|---|
| 2026.09.28 | ₩96,660 | ₩96,660 | ₩94,594 | ₩94,742 | -1.98% | 257.9만 |
|---|
| 2026.09.25 | ₩94,071 | ₩95,641 | ₩93,910 | ₩95,238 | +1.24% | 203.5만 |
|---|
| 2026.09.24 | ₩95,963 | ₩96,271 | ₩94,299 | ₩95,184 | -0.81% | 194.3만 |
|---|
| 2026.09.23 | ₩95,842 | ₩96,996 | ₩94,527 | ₩95,573 | -0.28% | 220.2만 |
|---|
| 2026.09.22 | ₩94,057 | ₩96,741 | ₩93,575 | ₩95,010 | +1.01% | 299.7만 |
|---|
| 2026.09.21 | ₩96,392 | ₩96,767 | ₩95,023 | ₩95,667 | -0.75% | 314.4만 |
|---|
| 2026.09.18 | ₩97,894 | ₩97,894 | ₩94,594 | ₩96,620 | -1.30% | 917.5만 |
|---|
| 2026.09.17 | ₩97,881 | ₩98,847 | ₩97,183 | ₩97,586 | -0.30% | 320.8만 |
|---|
| 2026.09.16 | ₩100,121 | ₩101,034 | ₩96,539 | ₩97,639 | -2.48% | 326.4만 |
|---|
| 2026.09.15 | ₩98,418 | ₩101,248 | ₩97,613 | ₩100,578 | +2.19% | 325.9만 |
|---|
| 2026.09.14 | ₩101,557 | ₩102,496 | ₩97,626 | ₩97,760 | -3.74% | 327.8만 |
|---|
| 2026.09.11 | ₩102,053 | ₩102,670 | ₩99,585 | ₩102,415 | +0.35% | 254.8만 |
|---|
| 2026.09.10 | ₩105,260 | ₩105,997 | ₩100,792 | ₩101,396 | -3.67% | 239.7만 |
|---|
| 2026.09.09 | ₩105,810 | ₩107,312 | ₩104,307 | ₩104,388 | -1.34% | 290.5만 |
|---|
| 2026.09.08 | ₩107,741 | ₩108,023 | ₩104,481 | ₩104,857 | -2.68% | 307만 |
|---|
| 2026.09.04 | ₩106,360 | ₩107,191 | ₩105,568 | ₩107,111 | +0.71% | 239.4만 |
|---|
| 2026.09.03 | ₩106,977 | ₩108,265 | ₩106,561 | ₩107,433 | +0.43% | 263만 |
|---|
| 2026.09.02 | ₩103,905 | ₩107,728 | ₩103,301 | ₩106,883 | +2.87% | 264.8만 |
|---|
| 2026.09.01 | ₩105,984 | ₩106,212 | ₩104,320 | ₩105,058 | -0.87% | 211.9만 |
|---|
| 2026.08.31 | ₩102,630 | ₩105,394 | ₩102,630 | ₩104,844 | +2.16% | 335.5만 |
|---|
| 2026.08.28 | ₩102,187 | ₩103,033 | ₩100,953 | ₩101,745 | -0.43% | 146.8만 |
|---|
| 2026.08.27 | ₩101,168 | ₩103,905 | ₩100,282 | ₩102,389 | +1.21% | 261만 |
|---|
| 2026.08.26 | ₩99,840 | ₩102,670 | ₩98,994 | ₩101,557 | +1.72% | 188.5만 |
|---|
| 2026.08.25 | ₩101,060 | ₩102,724 | ₩100,618 | ₩100,886 | -0.17% | 206.1만 |
|---|
| 2026.08.24 | ₩102,872 | ₩103,126 | ₩99,679 | ₩101,758 | -1.08% | 229.7만 |
|---|
| 2026.08.21 | ₩104,884 | ₩105,367 | ₩103,542 | ₩103,905 | -0.93% | 225.6만 |
|---|
| 2026.08.20 | ₩104,468 | ₩106,051 | ₩103,529 | ₩104,133 | -0.32% | 199.7만 |
|---|
| 2026.08.19 | ₩106,494 | ₩108,063 | ₩102,630 | ₩103,328 | -2.97% | 303.8만 |
|---|
| 2026.08.18 | ₩106,816 | ₩107,741 | ₩105,005 | ₩105,032 | -1.67% | 290.2만 |
|---|
| 2026.08.17 | ₩105,608 | ₩107,889 | ₩105,152 | ₩107,071 | +1.38% | 390.1만 |
|---|
| 2026.08.14 | ₩103,234 | ₩106,293 | ₩102,764 | ₩105,461 | +2.16% | 374.9만 |
|---|
| 2026.08.13 | ₩100,148 | ₩103,046 | ₩99,263 | ₩102,858 | +2.71% | 269.1만 |
|---|
| 2026.08.12 | ₩101,248 | ₩102,684 | ₩100,537 | ₩100,980 | -0.27% | 245.5만 |
|---|
| 2026.08.11 | ₩99,276 | ₩101,248 | ₩98,740 | ₩101,047 | +1.78% | 301.1만 |
|---|
| 2026.08.10 | ₩94,487 | ₩99,907 | ₩93,400 | ₩99,451 | +5.25% | 498.6만 |
|---|
| 2026.08.07 | ₩91,991 | ₩94,057 | ₩90,905 | ₩93,400 | +1.53% | 337.7만 |
|---|
| 2026.08.06 | ₩94,366 | ₩94,983 | ₩93,333 | ₩93,400 | -1.02% | 298.9만 |
|---|
| 2026.08.05 | ₩94,715 | ₩95,359 | ₩92,609 | ₩92,931 | -1.88% | 336.4만 |
|---|
| 2026.08.04 | ₩92,568 | ₩94,970 | ₩92,112 | ₩93,937 | +1.48% | 323만 |
|---|
| 2026.08.03 | ₩94,487 | ₩95,319 | ₩92,152 | ₩92,823 | -1.76% | 404.8만 |
|---|
| 2026.07.31 | ₩93,923 | ₩96,996 | ₩91,991 | ₩96,137 | +2.36% | 342.1만 |
|---|
| 2026.07.30 | ₩95,922 | ₩96,633 | ₩90,502 | ₩92,461 | -3.61% | 684.5만 |
|---|
| 2026.07.29 | ₩98,552 | ₩100,537 | ₩96,016 | ₩96,231 | -2.36% | 399.5만 |
|---|
| 2026.07.28 | ₩99,625 | ₩100,296 | ₩96,727 | ₩97,116 | -2.52% | 355.7만 |
|---|
| 2026.07.27 | ₩101,959 | ₩103,261 | ₩99,451 | ₩100,671 | -1.26% | 308.2만 |
|---|
| 2026.07.24 | ₩103,234 | ₩104,535 | ₩102,362 | ₩102,965 | -0.26% | 203.7만 |
|---|
| 2026.07.23 | ₩101,664 | ₩103,824 | ₩101,396 | ₩101,986 | +0.32% | 255.5만 |
|---|
| 2026.07.22 | ₩100,443 | ₩102,013 | ₩100,229 | ₩100,752 | +0.31% | 251.3만 |
|---|
| 2026.07.21 | ₩97,344 | ₩100,349 | ₩94,943 | ₩100,108 | +2.84% | 366.8만 |
|---|
| 2026.07.20 | ₩97,935 | ₩98,404 | ₩96,620 | ₩96,660 | -1.30% | 335.4만 |
|---|
| 2026.07.17 | ₩96,271 | ₩96,861 | ₩95,050 | ₩96,687 | +0.43% | 230만 |
|---|
| 2026.07.16 | ₩95,936 | ₩97,089 | ₩95,842 | ₩96,606 | +0.70% | 248.8만 |
|---|
| 2026.07.15 | ₩100,282 | ₩100,510 | ₩95,171 | ₩96,955 | -3.32% | 354.6만 |
|---|
| 2026.07.14 | ₩99,155 | ₩100,188 | ₩98,230 | ₩100,041 | +0.89% | 260.1만 |
|---|
| 2026.07.13 | ₩96,781 | ₩99,155 | ₩96,593 | ₩97,988 | +1.25% | 339.9만 |
|---|
| 2026.07.10 | ₩94,849 | ₩96,432 | ₩93,977 | ₩96,392 | +1.63% | 217.1만 |
|---|
| 2026.07.09 | ₩94,514 | ₩95,453 | ₩93,896 | ₩94,621 | +0.11% | 422.1만 |
|---|
| 2026.07.08 | ₩91,321 | ₩95,037 | ₩91,026 | ₩94,433 | +3.41% | 371.9만 |
|---|
| 2026.07.07 | ₩90,086 | ₩92,059 | ₩90,046 | ₩91,374 | +1.43% | 556.8만 |
|---|
| 2026.07.06 | ₩89,885 | ₩91,938 | ₩89,644 | ₩90,234 | +0.39% | 461.5만 |
|---|
| 2026.07.02 | ₩88,087 | ₩89,952 | ₩87,350 | ₩89,550 | +1.66% | 768.7만 |
|---|
| 2026.07.01 | ₩87,323 | ₩88,597 | ₩86,411 | ₩87,350 | +0.03% | 841만 |
|---|
| 2026.06.30 | ₩88,544 | ₩89,845 | ₩88,248 | ₩88,946 | +0.45% | 367.4만 |
|---|
| 2026.06.29 | ₩87,202 | ₩88,517 | ₩86,813 | ₩87,511 | +0.35% | 511.9만 |
|---|
| 2026.06.26 | ₩89,147 | ₩89,644 | ₩86,035 | ₩86,451 | -3.02% | 1105.4만 |
|---|
| 2026.06.25 | ₩86,813 | ₩90,341 | ₩86,290 | ₩89,925 | +3.59% | 397.9만 |
|---|
| 2026.06.24 | ₩87,202 | ₩87,202 | ₩85,243 | ₩86,250 | -1.09% | 488.8만 |
|---|
| 2026.06.23 | ₩88,879 | ₩89,697 | ₩88,302 | ₩88,731 | -0.17% | 372.3만 |
|---|
| 2026.06.22 | ₩87,886 | ₩90,449 | ₩87,175 | ₩90,408 | +2.87% | 467.9만 |
|---|
| 2026.06.18 | ₩90,690 | ₩90,811 | ₩85,673 | ₩87,430 | -3.59% | 824.1만 |
|---|
| 2026.06.17 | ₩90,046 | ₩91,669 | ₩89,000 | ₩89,899 | -0.16% | 509.3만 |
|---|
| 2026.06.16 | ₩91,227 | ₩92,179 | ₩89,697 | ₩89,885 | -1.47% | 329.3만 |
|---|
| 2026.06.15 | ₩93,682 | ₩94,379 | ₩91,576 | ₩91,911 | -1.89% | 469.1만 |
|---|
| 2026.06.12 | ₩94,554 | ₩95,506 | ₩93,829 | ₩94,970 | +0.44% | 246.8만 |
|---|
| 2026.06.11 | ₩95,600 | ₩96,217 | ₩93,454 | ₩94,715 | -0.93% | 295.3만 |
|---|
| 2026.06.10 | ₩92,501 | ₩94,500 | ₩92,072 | ₩93,843 | +1.45% | 403.8만 |
|---|
| 2026.06.09 | ₩92,823 | ₩92,823 | ₩89,120 | ₩91,750 | -1.16% | 289.2만 |
|---|
| 2026.06.08 | ₩90,046 | ₩93,159 | ₩89,885 | ₩92,233 | +2.43% | 250.5만 |
|---|
| 2026.06.05 | ₩92,206 | ₩92,595 | ₩89,161 | ₩89,644 | -2.78% | 237.6만 |
|---|
| 2026.06.04 | ₩89,617 | ₩93,132 | ₩89,429 | ₩92,582 | +3.31% | 344.3만 |
|---|
| 2026.06.03 | ₩93,011 | ₩93,253 | ₩90,153 | ₩91,146 | -2.00% | 488.9만 |
|---|
| 2026.06.02 | ₩91,562 | ₩93,816 | ₩90,797 | ₩93,172 | +1.76% | 446.2만 |
|---|
| 2026.06.01 | ₩92,488 | ₩92,971 | ₩90,677 | ₩91,804 | -0.74% | 526.8만 |
|---|
| 2026.05.29 | ₩91,106 | ₩92,139 | ₩89,791 | ₩91,790 | +0.75% | 4347.6만 |
|---|
| 2026.05.28 | ₩91,347 | ₩91,817 | ₩89,657 | ₩90,824 | -0.57% | 459.2만 |
|---|
| 2026.05.27 | ₩93,561 | ₩93,923 | ₩88,369 | ₩90,435 | -3.34% | 649.9만 |
|---|
| 2026.05.26 | ₩96,056 | ₩98,257 | ₩94,876 | ₩95,802 | -0.27% | 462.2만 |
|---|
| 2026.05.22 | ₩95,869 | ₩96,378 | ₩93,923 | ₩95,238 | -0.66% | 618.8만 |
|---|
| 2026.05.21 | ₩96,861 | ₩98,431 | ₩95,412 | ₩95,802 | -1.09% | 348.7만 |
|---|
| 2026.05.20 | ₩99,612 | ₩100,940 | ₩96,767 | ₩96,928 | -2.69% | 321만 |
|---|
| 2026.05.19 | ₩98,163 | ₩100,349 | ₩97,170 | ₩99,115 | +0.97% | 357.6만 |
|---|
| 2026.05.18 | ₩95,614 | ₩99,451 | ₩95,547 | ₩98,552 | +3.07% | 406.4만 |
|---|
| 2026.05.15 | ₩97,948 | ₩97,961 | ₩95,184 | ₩95,627 | -2.37% | 361.3만 |
|---|
| 2026.05.14 | ₩97,532 | ₩99,357 | ₩97,492 | ₩97,948 | +0.43% | 280.5만 |
|---|
| 2026.05.13 | ₩98,619 | ₩99,249 | ₩96,835 | ₩97,505 | -1.13% | 321.9만 |
|---|
| 2026.05.12 | ₩96,244 | ₩98,740 | ₩96,244 | ₩98,190 | +2.02% | 378.5만 |
|---|
| 2026.05.11 | ₩94,540 | ₩95,949 | ₩93,803 | ₩95,453 | +0.96% | 337.3만 |
|---|
| 2026.05.08 | ₩96,110 | ₩96,338 | ₩94,084 | ₩94,111 | -2.08% | 355.4만 |
|---|
| 2026.05.07 | ₩97,961 | ₩98,632 | ₩94,125 | ₩95,292 | -2.73% | 398.7만 |
|---|
| 2026.05.06 | ₩99,236 | ₩100,041 | ₩97,264 | ₩99,196 | -0.04% | 446.8만 |
|---|
| 2026.05.05 | ₩100,068 | ₩102,711 | ₩99,786 | ₩100,658 | +0.59% | 330만 |
|---|
| 2026.05.04 | ₩101,637 | ₩101,637 | ₩98,672 | ₩100,081 | -1.53% | 494.7만 |
|---|
| 2026.05.01 | ₩100,390 | ₩102,348 | ₩99,571 | ₩101,678 | +1.28% | 576.2만 |
|---|
| 2026.04.30 | ₩100,121 | ₩104,347 | ₩100,054 | ₩101,382 | +1.26% | 606만 |
|---|
| 2026.04.29 | ₩102,348 | ₩103,435 | ₩101,597 | ₩103,287 | +0.92% | 500.9만 |
|---|
| 2026.04.28 | ₩101,932 | ₩102,187 | ₩99,370 | ₩101,221 | -0.70% | 348.7만 |
|---|
| 2026.04.27 | ₩101,221 | ₩102,120 | ₩99,960 | ₩100,779 | -0.44% | 368.5만 |
|---|
| 2026.04.24 | ₩97,961 | ₩100,443 | ₩96,848 | ₩100,296 | +2.38% | 349.6만 |
|---|
| 2026.04.23 | ₩97,344 | ₩99,638 | ₩96,861 | ₩97,183 | -0.17% | 469.8만 |
|---|
| 2026.04.22 | ₩97,948 | ₩98,941 | ₩96,727 | ₩96,902 | -1.07% | 280.2만 |
|---|
| 2026.04.21 | ₩95,117 | ₩97,224 | ₩94,903 | ₩97,089 | +2.07% | 246만 |
|---|
| 2026.04.20 | ₩93,910 | ₩95,922 | ₩93,105 | ₩94,205 | +0.31% | 341.9만 |
|---|
| 2026.04.17 | ₩94,728 | ₩95,520 | ₩91,991 | ₩94,500 | -0.24% | 392.7만 |
|---|
| 2026.04.16 | ₩95,761 | ₩97,707 | ₩95,480 | ₩97,666 | +1.99% | 251.6만 |
|---|
| 2026.04.15 | ₩96,231 | ₩97,022 | ₩95,251 | ₩96,647 | +0.43% | 247.6만 |
|---|
| 2026.04.14 | ₩99,987 | ₩100,578 | ₩96,123 | ₩96,593 | -3.39% | 331.6만 |
|---|
| 2026.04.13 | ₩99,477 | ₩101,315 | ₩99,437 | ₩100,658 | +1.19% | 277.6만 |
|---|
| 2026.04.10 | ₩97,935 | ₩99,612 | ₩97,425 | ₩98,994 | +1.08% | 300.9만 |
|---|
| 2026.04.09 | ₩96,687 | ₩99,464 | ₩96,593 | ₩98,619 | +2.00% | 302.8만 |
|---|
| 2026.04.08 | ₩96,405 | ₩97,358 | ₩94,098 | ₩96,352 | -0.06% | 491.7만 |
|---|
| 2026.04.07 | ₩96,271 | ₩98,324 | ₩95,734 | ₩98,216 | +2.02% | 321.2만 |
|---|
| 2026.04.06 | ₩94,701 | ₩96,620 | ₩93,910 | ₩96,043 | +1.42% | 249.5만 |
|---|
| 2026.04.02 | ₩93,253 | ₩95,319 | ₩92,394 | ₩95,278 | +2.17% | 242.3만 |
|---|
| 2026.04.01 | ₩92,957 | ₩94,286 | ₩92,126 | ₩93,628 | +0.72% | 382.5만 |
|---|
| 2026.03.31 | ₩92,260 | ₩94,795 | ₩91,522 | ₩92,743 | +0.52% | 386.8만 |
|---|
| 2026.03.30 | ₩97,130 | ₩97,385 | ₩90,180 | ₩90,677 | -6.64% | 460.7만 |
|---|
| 2026.03.27 | ₩94,017 | ₩95,708 | ₩93,588 | ₩95,506 | +1.58% | 318.4만 |
|---|
| 2026.03.26 | ₩94,326 | ₩95,748 | ₩93,923 | ₩94,353 | +0.03% | 276.9만 |
|---|
| 2026.03.25 | ₩94,393 | ₩95,909 | ₩93,561 | ₩94,943 | +0.58% | 334.8만 |
|---|
| 2026.03.24 | ₩90,301 | ₩94,205 | ₩90,113 | ₩94,125 | +4.23% | 420.2만 |
|---|
| 2026.03.23 | ₩87,953 | ₩92,220 | ₩86,974 | ₩91,227 | +3.72% | 597.3만 |
|---|
| 2026.03.20 | ₩88,691 | ₩89,201 | ₩86,679 | ₩87,551 | -1.29% | 992만 |
|---|
| 2026.03.19 | ₩86,934 | ₩91,119 | ₩86,934 | ₩88,839 | +2.19% | 496.3만 |
|---|
| 2026.03.18 | ₩87,470 | ₩89,080 | ₩86,773 | ₩87,376 | -0.11% | 439.7만 |
|---|
| 2026.03.17 | ₩85,780 | ₩88,490 | ₩85,485 | ₩87,658 | +2.19% | 389.4만 |
|---|
| 2026.03.16 | ₩84,895 | ₩85,619 | ₩83,862 | ₩85,485 | +0.70% | 310만 |
|---|
| 2026.03.13 | ₩84,747 | ₩86,276 | ₩83,969 | ₩84,559 | -0.22% | 303.9만 |
|---|
| 2026.03.12 | ₩84,854 | ₩85,485 | ₩81,272 | ₩83,875 | -1.15% | 688.6만 |
|---|
| 2026.03.11 | ₩84,801 | ₩87,900 | ₩84,586 | ₩86,370 | +1.85% | 312.8만 |
|---|
| 2026.03.10 | ₩85,015 | ₩87,953 | ₩84,532 | ₩87,068 | +2.41% | 448.1만 |
|---|
| 2026.03.09 | ₩83,848 | ₩85,163 | ₩81,245 | ₩85,123 | +1.52% | 586.5만 |
|---|
| 2026.03.06 | ₩86,048 | ₩87,122 | ₩83,902 | ₩84,546 | -1.75% | 457.8만 |
|---|
| 2026.03.05 | ₩87,162 | ₩87,819 | ₩84,935 | ₩86,451 | -0.82% | 420.6만 |
|---|
| 2026.03.04 | ₩89,590 | ₩90,556 | ₩86,947 | ₩87,564 | -2.26% | 468.8만 |
|---|
| 2026.03.03 | ₩88,262 | ₩89,349 | ₩86,947 | ₩88,718 | +0.52% | 419.2만 |
|---|
| 2026.03.02 | ₩89,630 | ₩91,616 | ₩87,336 | ₩90,556 | +1.03% | 469.4만 |
|---|
| 2026.02.27 | ₩90,234 | ₩90,623 | ₩88,731 | ₩88,960 | -1.41% | 474.7만 |
|---|
| 2026.02.26 | ₩87,900 | ₩90,301 | ₩86,692 | ₩90,274 | +2.70% | 348.2만 |
|---|
| 2026.02.25 | ₩88,302 | ₩89,094 | ₩86,974 | ₩88,718 | +0.47% | 369.2만 |
|---|
| 2026.02.24 | ₩86,129 | ₩88,986 | ₩83,848 | ₩87,739 | +1.87% | 425.2만 |
|---|
| 2026.02.23 | ₩85,042 | ₩87,189 | ₩84,720 | ₩86,196 | +1.36% | 462.5만 |
|---|
| 2026.02.20 | ₩82,466 | ₩85,203 | ₩82,185 | ₩85,176 | +3.29% | 619.8만 |
|---|
| 2026.02.19 | ₩82,104 | ₩83,472 | ₩78,710 | ₩82,855 | +0.92% | 784.4만 |
|---|
| 2026.02.18 | ₩83,848 | ₩84,492 | ₩83,016 | ₩83,540 | -0.37% | 462.1만 |
|---|
| 2026.02.17 | ₩82,359 | ₩82,627 | ₩80,132 | ₩82,198 | -0.20% | 369.4만 |
|---|
| 2026.02.13 | ₩81,876 | ₩83,191 | ₩81,138 | ₩82,319 | +0.54% | 296만 |
|---|
| 2026.02.12 | ₩82,909 | ₩84,076 | ₩80,749 | ₩81,889 | -1.23% | 368.9만 |
|---|
| 2026.02.11 | ₩81,661 | ₩83,137 | ₩81,259 | ₩82,936 | +1.56% | 470.1만 |
|---|
| 2026.02.10 | ₩80,776 | ₩81,152 | ₩79,179 | ₩80,763 | -0.02% | 289.4만 |
|---|
| 2026.02.09 | ₩79,139 | ₩80,977 | ₩78,898 | ₩80,454 | +1.66% | 443.2만 |
|---|
| 2026.02.06 | ₩76,201 | ₩79,797 | ₩76,174 | ₩79,233 | +3.98% | 512.3만 |
|---|
| 2026.02.05 | ₩74,658 | ₩76,000 | ₩72,874 | ₩75,463 | +1.08% | 341.4만 |
|---|
| 2026.02.04 | ₩76,979 | ₩77,328 | ₩73,800 | ₩75,852 | -1.46% | 513만 |
|---|
| 2026.02.03 | ₩76,054 | ₩76,939 | ₩74,605 | ₩76,926 | +1.15% | 580만 |
|---|
| 2026.02.02 | ₩73,102 | ₩75,758 | ₩72,713 | ₩75,732 | +3.60% | 242.2만 |
|---|
| 2026.01.30 | ₩74,511 | ₩75,611 | ₩73,572 | ₩74,752 | +0.32% | 263.3만 |
|---|
| 2026.01.29 | ₩75,785 | ₩76,376 | ₩74,081 | ₩75,021 | -1.01% | 508만 |
|---|
| 2026.01.28 | ₩74,900 | ₩75,557 | ₩73,116 | ₩74,122 | -1.04% | 282.2만 |
|---|
| 2026.01.27 | ₩73,545 | ₩74,900 | ₩73,464 | ₩74,645 | +1.50% | 400.7만 |
|---|
| 2026.01.26 | ₩73,585 | ₩74,108 | ₩73,102 | ₩73,290 | -0.40% | 282.7만 |
|---|
| 2026.01.23 | ₩72,418 | ₩73,853 | ₩72,391 | ₩72,794 | +0.52% | 217.6만 |
|---|
| 2026.01.22 | ₩72,780 | ₩73,518 | ₩71,519 | ₩72,405 | -0.52% | 252만 |
|---|
| 2026.01.21 | ₩70,956 | ₩72,888 | ₩70,821 | ₩72,727 | +2.50% | 419.5만 |
|---|
| 2026.01.20 | ₩69,762 | ₩70,701 | ₩69,037 | ₩70,030 | +0.38% | 248.2만 |
|---|
| 2026.01.16 | ₩70,285 | ₩70,379 | ₩69,614 | ₩69,976 | -0.44% | 264.8만 |
|---|
| 2026.01.15 | ₩69,681 | ₩70,647 | ₩69,131 | ₩70,178 | +0.71% | 300.3만 |
|---|
| 2026.01.14 | ₩68,407 | ₩70,781 | ₩68,286 | ₩70,084 | +2.45% | 364.8만 |
|---|
| 2026.01.13 | ₩67,468 | ₩68,541 | ₩67,011 | ₩67,655 | +0.28% | 264.8만 |
|---|
| 2026.01.12 | ₩66,810 | ₩67,454 | ₩66,381 | ₩66,810 | 0.00% | 298.2만 |
|---|
| 2026.01.09 | ₩66,649 | ₩67,669 | ₩66,435 | ₩67,172 | +0.79% | 305.7만 |
|---|
| 2026.01.08 | ₩66,314 | ₩66,797 | ₩64,355 | ₩66,327 | +0.02% | 340.6만 |
|---|
| 2026.01.07 | ₩65,630 | ₩67,199 | ₩65,402 | ₩65,978 | +0.53% | 505만 |
|---|
| 2026.01.06 | ₩65,334 | ₩65,737 | ₩64,006 | ₩64,851 | -0.74% | 286.5만 |
|---|
| 2026.01.05 | ₩65,549 | ₩65,871 | ₩63,242 | ₩64,784 | -1.17% | 458.1만 |
|---|
| 2026.01.02 | ₩59,713 | ₩63,537 | ₩59,700 | ₩63,470 | +6.29% | 310만 |
|---|
| 2025.12.31 | ₩60,706 | ₩60,706 | ₩59,740 | ₩59,780 | -1.52% | 205.3만 |
|---|
| 2025.12.30 | ₩60,317 | ₩60,988 | ₩59,834 | ₩60,626 | +0.51% | 239.2만 |
|---|
| 2025.12.29 | ₩60,371 | ₩60,451 | ₩59,606 | ₩59,955 | -0.69% | 136.3만 |
|---|
| 2025.12.26 | ₩59,874 | ₩60,773 | ₩59,633 | ₩59,901 | +0.04% | 109.8만 |
|---|
| 2025.12.24 | ₩60,706 | ₩60,733 | ₩59,928 | ₩59,941 | -1.26% | 77.4만 |
|---|
| 2025.12.23 | ₩60,304 | ₩60,813 | ₩59,901 | ₩60,585 | +0.47% | 121.9만 |
|---|
| 2025.12.22 | ₩60,236 | ₩61,498 | ₩60,210 | ₩60,317 | +0.13% | 231.1만 |
|---|
| 2025.12.19 | ₩58,841 | ₩60,706 | ₩58,640 | ₩59,995 | +1.96% | 1228.1만 |
|---|
| 2025.12.18 | ₩59,539 | ₩60,183 | ₩58,144 | ₩58,385 | -1.94% | 362.8만 |
|---|
| 2025.12.17 | ₩59,284 | ₩59,713 | ₩58,721 | ₩59,539 | +0.43% | 412.5만 |
|---|
| 2025.12.16 | ₩61,162 | ₩61,430 | ₩58,627 | ₩58,788 | -3.88% | 504.6만 |
|---|
| 2025.12.15 | ₩62,142 | ₩62,839 | ₩61,779 | ₩61,981 | -0.26% | 329.7만 |
|---|
| 2025.12.12 | ₩62,732 | ₩62,799 | ₩61,296 | ₩62,142 | -0.94% | 233.4만 |
|---|
| 2025.12.11 | ₩61,645 | ₩62,732 | ₩61,068 | ₩62,276 | +1.02% | 189.4만 |
|---|
| 2025.12.10 | ₩61,685 | ₩62,195 | ₩60,840 | ₩62,061 | +0.61% | 346.6만 |
|---|
| 2025.12.09 | ₩60,760 | ₩62,007 | ₩60,411 | ₩61,524 | +1.26% | 216.3만 |
|---|
| 2025.12.08 | ₩61,350 | ₩61,981 | ₩60,438 | ₩60,813 | -0.87% | 209.8만 |
|---|
| 2025.12.05 | ₩62,517 | ₩63,268 | ₩61,712 | ₩61,739 | -1.24% | 216.2만 |
|---|
| 2025.12.04 | ₩62,209 | ₩63,497 | ₩62,115 | ₩62,396 | +0.30% | 224.3만 |
|---|
| 2025.12.03 | ₩61,216 | ₩62,651 | ₩61,028 | ₩62,611 | +2.28% | 233.1만 |
|---|
| 2025.12.02 | ₩60,988 | ₩61,363 | ₩60,277 | ₩60,800 | -0.31% | 346.6만 |
|---|
| 2025.12.01 | ₩60,800 | ₩62,021 | ₩60,371 | ₩61,229 | +0.71% | 292만 |
|---|
| 2025.11.28 | ₩59,807 | ₩61,015 | ₩59,794 | ₩60,719 | +1.53% | 143.5만 |
|---|
| 2025.11.26 | ₩60,599 | ₩61,404 | ₩60,424 | ₩60,693 | +0.15% | 196.2만 |
|---|
| 2025.11.25 | ₩59,686 | ₩60,491 | ₩59,324 | ₩60,411 | +1.21% | 313.6만 |
|---|
| 2025.11.24 | ₩58,627 | ₩60,089 | ₩58,399 | ₩59,780 | +1.97% | 240.2만 |
|---|
| 2025.11.21 | ₩57,996 | ₩59,619 | ₩57,889 | ₩59,217 | +2.11% | 236.6만 |
|---|
| 2025.11.20 | ₩59,163 | ₩60,384 | ₩58,063 | ₩58,345 | -1.38% | 271.4만 |
|---|
| 2025.11.19 | ₩57,553 | ₩59,190 | ₩57,553 | ₩58,975 | +2.47% | 259.3만 |
|---|
| 2025.11.18 | ₩56,990 | ₩59,136 | ₩56,963 | ₩58,721 | +3.04% | 329만 |
|---|
| 2025.11.17 | ₩58,560 | ₩59,136 | ₩57,137 | ₩57,325 | -2.11% | 274.4만 |
|---|
| 2025.11.14 | ₩57,513 | ₩59,485 | ₩57,379 | ₩58,613 | +1.91% | 426.3만 |
|---|
| 2025.11.13 | ₩57,661 | ₩58,519 | ₩57,486 | ₩57,902 | +0.42% | 211.1만 |
|---|
| 2025.11.12 | ₩57,969 | ₩58,680 | ₩57,379 | ₩57,567 | -0.69% | 438.8만 |
|---|
| 2025.11.11 | ₩58,653 | ₩59,472 | ₩58,385 | ₩58,412 | -0.41% | 219.9만 |
|---|
| 2025.11.10 | ₩57,969 | ₩58,895 | ₩57,164 | ₩58,680 | +1.23% | 288만 |
|---|
| 2025.11.07 | ₩56,668 | ₩57,513 | ₩55,984 | ₩57,486 | +1.44% | 239.7만 |
|---|
| 2025.11.06 | ₩57,017 | ₩57,808 | ₩56,185 | ₩56,856 | -0.28% | 261.9만 |
|---|
| 2025.11.05 | ₩55,756 | ₩57,607 | ₩55,756 | ₩56,802 | +1.88% | 359.3만 |
|---|
| 2025.11.04 | ₩55,259 | ₩56,319 | ₩55,085 | ₩56,158 | +1.63% | 297.9만 |
|---|
| 2025.11.03 | ₩55,729 | ₩57,030 | ₩55,165 | ₩56,480 | +1.35% | 336.2만 |
|---|
| 2025.10.31 | ₩56,225 | ₩56,319 | ₩55,286 | ₩55,474 | -1.34% | 256.7만 |
|---|
| 2025.10.30 | ₩54,870 | ₩57,218 | ₩54,723 | ₩56,064 | +2.18% | 326.8만 |
|---|
| 2025.10.29 | ₩55,152 | ₩55,621 | ₩54,374 | ₩55,058 | -0.17% | 445.4만 |
|---|
| 2025.10.28 | ₩54,360 | ₩55,756 | ₩54,360 | ₩55,192 | +1.53% | 291.9만 |
|---|
| 2025.10.27 | ₩53,730 | ₩55,246 | ₩53,663 | ₩54,360 | +1.17% | 442.8만 |
|---|
| 2025.10.24 | ₩55,004 | ₩55,018 | ₩52,402 | ₩52,979 | -3.68% | 624.7만 |
|---|
| 2025.10.23 | ₩52,066 | ₩55,474 | ₩51,154 | ₩54,897 | +5.44% | 1164.3만 |
|---|
| 2025.10.22 | ₩49,625 | ₩50,752 | ₩49,195 | ₩50,322 | +1.41% | 584.8만 |
|---|
| 2025.10.21 | ₩49,075 | ₩49,209 | ₩48,337 | ₩48,927 | -0.30% | 428.1만 |
|---|
| 2025.10.20 | ₩48,458 | ₩49,128 | ₩48,256 | ₩48,981 | +1.08% | 374.3만 |
|---|
| 2025.10.17 | ₩47,787 | ₩48,592 | ₩47,344 | ₩48,189 | +0.84% | 385.4만 |
|---|
| 2025.10.16 | ₩48,203 | ₩49,370 | ₩47,451 | ₩47,894 | -0.64% | 533.2만 |
|---|
| 2025.10.15 | ₩48,981 | ₩49,075 | ₩47,706 | ₩47,720 | -2.57% | 608.7만 |
|---|
| 2025.10.14 | ₩47,746 | ₩48,578 | ₩47,585 | ₩48,283 | +1.12% | 444.5만 |
|---|
| 2025.10.13 | ₩48,739 | ₩48,967 | ₩47,693 | ₩48,297 | -0.91% | 263.2만 |
|---|
| 2025.10.10 | ₩49,558 | ₩49,812 | ₩47,733 | ₩48,015 | -3.11% | 346.1만 |
|---|