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 | ₩93,908 | ₩94,431 | ₩93,130 | ₩93,331 | -0.61% | 154.5만 |
| 2026.10.08 | ₩92,097 | ₩93,854 | ₩91,895 | ₩93,411 | +1.43% | 249.6만 |
| 2026.10.07 | ₩93,653 | ₩94,592 | ₩90,621 | ₩91,761 | -2.02% | 247만 |
| 2026.10.06 | ₩93,827 | ₩94,847 | ₩92,687 | ₩93,760 | -0.07% | 276.7만 |
| 2026.10.05 | ₩92,593 | ₩96,873 | ₩91,694 | ₩94,243 | +1.78% | 329.6만 |
| 2026.10.02 | ₩91,775 | ₩93,277 | ₩91,171 | ₩92,325 | +0.60% | 274.6만 |
| 2026.10.01 | ₩90,795 | ₩92,580 | ₩90,299 | ₩92,365 | +1.73% | 217.4만 |
| 2026.09.30 | ₩92,674 | ₩92,674 | ₩90,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,117 |
| -1.68% |
| 267.1만 |
| 2026.09.29 | ₩92,821 | ₩93,022 | ₩91,627 | ₩92,365 | -0.49% | 247.3만 |
|---|
| 2026.09.28 | ₩96,658 | ₩96,658 | ₩94,592 | ₩94,740 | -1.98% | 257.9만 |
|---|
| 2026.09.25 | ₩94,069 | ₩95,638 | ₩93,908 | ₩95,236 | +1.24% | 203.5만 |
|---|
| 2026.09.24 | ₩95,960 | ₩96,269 | ₩94,297 | ₩95,182 | -0.81% | 194.3만 |
|---|
| 2026.09.23 | ₩95,840 | ₩96,993 | ₩94,525 | ₩95,571 | -0.28% | 220.2만 |
|---|
| 2026.09.22 | ₩94,055 | ₩96,738 | ₩93,572 | ₩95,008 | +1.01% | 299.7만 |
|---|
| 2026.09.21 | ₩96,390 | ₩96,765 | ₩95,021 | ₩95,665 | -0.75% | 314.4만 |
|---|
| 2026.09.18 | ₩97,892 | ₩97,892 | ₩94,592 | ₩96,618 | -1.30% | 917.5만 |
|---|
| 2026.09.17 | ₩97,879 | ₩98,845 | ₩97,181 | ₩97,584 | -0.30% | 320.8만 |
|---|
| 2026.09.16 | ₩100,119 | ₩101,031 | ₩96,537 | ₩97,637 | -2.48% | 326.4만 |
|---|
| 2026.09.15 | ₩98,415 | ₩101,246 | ₩97,610 | ₩100,575 | +2.19% | 325.9만 |
|---|
| 2026.09.14 | ₩101,555 | ₩102,494 | ₩97,624 | ₩97,758 | -3.74% | 327.8만 |
|---|
| 2026.09.11 | ₩102,051 | ₩102,668 | ₩99,583 | ₩102,413 | +0.35% | 254.8만 |
|---|
| 2026.09.10 | ₩105,257 | ₩105,995 | ₩100,790 | ₩101,394 | -3.67% | 239.7만 |
|---|
| 2026.09.09 | ₩105,807 | ₩107,310 | ₩104,305 | ₩104,385 | -1.34% | 290.5만 |
|---|
| 2026.09.08 | ₩107,739 | ₩108,021 | ₩104,479 | ₩104,855 | -2.68% | 307만 |
|---|
| 2026.09.04 | ₩106,357 | ₩107,189 | ₩105,566 | ₩107,109 | +0.71% | 239.4만 |
|---|
| 2026.09.03 | ₩106,974 | ₩108,262 | ₩106,559 | ₩107,431 | +0.43% | 263만 |
|---|
| 2026.09.02 | ₩103,902 | ₩107,726 | ₩103,299 | ₩106,880 | +2.87% | 264.8만 |
|---|
| 2026.09.01 | ₩105,982 | ₩106,210 | ₩104,318 | ₩105,056 | -0.87% | 211.9만 |
|---|
| 2026.08.31 | ₩102,628 | ₩105,391 | ₩102,628 | ₩104,841 | +2.16% | 335.5만 |
|---|
| 2026.08.28 | ₩102,185 | ₩103,030 | ₩100,951 | ₩101,742 | -0.43% | 146.8만 |
|---|
| 2026.08.27 | ₩101,166 | ₩103,902 | ₩100,280 | ₩102,386 | +1.21% | 261만 |
|---|
| 2026.08.26 | ₩99,837 | ₩102,668 | ₩98,992 | ₩101,555 | +1.72% | 188.5만 |
|---|
| 2026.08.25 | ₩101,058 | ₩102,722 | ₩100,616 | ₩100,884 | -0.17% | 206.1만 |
|---|
| 2026.08.24 | ₩102,869 | ₩103,124 | ₩99,676 | ₩101,756 | -1.08% | 229.7만 |
|---|
| 2026.08.21 | ₩104,882 | ₩105,365 | ₩103,540 | ₩103,902 | -0.93% | 225.6만 |
|---|
| 2026.08.20 | ₩104,466 | ₩106,049 | ₩103,527 | ₩104,130 | -0.32% | 199.7만 |
|---|
| 2026.08.19 | ₩106,491 | ₩108,061 | ₩102,628 | ₩103,325 | -2.97% | 303.8만 |
|---|
| 2026.08.18 | ₩106,813 | ₩107,739 | ₩105,002 | ₩105,029 | -1.67% | 290.2만 |
|---|
| 2026.08.17 | ₩105,606 | ₩107,887 | ₩105,150 | ₩107,068 | +1.38% | 390.1만 |
|---|
| 2026.08.14 | ₩103,231 | ₩106,290 | ₩102,762 | ₩105,458 | +2.16% | 374.9만 |
|---|
| 2026.08.13 | ₩100,146 | ₩103,044 | ₩99,261 | ₩102,856 | +2.71% | 269.1만 |
|---|
| 2026.08.12 | ₩101,246 | ₩102,681 | ₩100,535 | ₩100,978 | -0.27% | 245.5만 |
|---|
| 2026.08.11 | ₩99,274 | ₩101,246 | ₩98,737 | ₩101,045 | +1.78% | 301.1만 |
|---|
| 2026.08.10 | ₩94,485 | ₩99,904 | ₩93,398 | ₩99,448 | +5.25% | 498.6만 |
|---|
| 2026.08.07 | ₩91,989 | ₩94,055 | ₩90,903 | ₩93,398 | +1.53% | 337.7만 |
|---|
| 2026.08.06 | ₩94,364 | ₩94,981 | ₩93,331 | ₩93,398 | -1.02% | 298.9만 |
|---|
| 2026.08.05 | ₩94,713 | ₩95,357 | ₩92,607 | ₩92,928 | -1.88% | 336.4만 |
|---|
| 2026.08.04 | ₩92,566 | ₩94,968 | ₩92,110 | ₩93,935 | +1.48% | 323만 |
|---|
| 2026.08.03 | ₩94,485 | ₩95,316 | ₩92,150 | ₩92,821 | -1.76% | 404.8만 |
|---|
| 2026.07.31 | ₩93,921 | ₩96,993 | ₩91,989 | ₩96,135 | +2.36% | 342.1만 |
|---|
| 2026.07.30 | ₩95,920 | ₩96,631 | ₩90,500 | ₩92,459 | -3.61% | 684.5만 |
|---|
| 2026.07.29 | ₩98,550 | ₩100,535 | ₩96,014 | ₩96,229 | -2.36% | 399.5만 |
|---|
| 2026.07.28 | ₩99,623 | ₩100,294 | ₩96,725 | ₩97,114 | -2.52% | 355.7만 |
|---|
| 2026.07.27 | ₩101,957 | ₩103,258 | ₩99,448 | ₩100,669 | -1.26% | 308.2만 |
|---|
| 2026.07.24 | ₩103,231 | ₩104,533 | ₩102,360 | ₩102,963 | -0.26% | 203.7만 |
|---|
| 2026.07.23 | ₩101,662 | ₩103,822 | ₩101,394 | ₩101,984 | +0.32% | 255.5만 |
|---|
| 2026.07.22 | ₩100,441 | ₩102,011 | ₩100,226 | ₩100,750 | +0.31% | 251.3만 |
|---|
| 2026.07.21 | ₩97,342 | ₩100,347 | ₩94,941 | ₩100,106 | +2.84% | 366.8만 |
|---|
| 2026.07.20 | ₩97,932 | ₩98,402 | ₩96,618 | ₩96,658 | -1.30% | 335.4만 |
|---|
| 2026.07.17 | ₩96,269 | ₩96,859 | ₩95,048 | ₩96,685 | +0.43% | 230만 |
|---|
| 2026.07.16 | ₩95,934 | ₩97,087 | ₩95,840 | ₩96,604 | +0.70% | 248.8만 |
|---|
| 2026.07.15 | ₩100,280 | ₩100,508 | ₩95,169 | ₩96,953 | -3.32% | 354.6만 |
|---|
| 2026.07.14 | ₩99,153 | ₩100,186 | ₩98,228 | ₩100,039 | +0.89% | 260.1만 |
|---|
| 2026.07.13 | ₩96,779 | ₩99,153 | ₩96,591 | ₩97,986 | +1.25% | 339.9만 |
|---|
| 2026.07.10 | ₩94,847 | ₩96,430 | ₩93,975 | ₩96,390 | +1.63% | 217.1만 |
|---|
| 2026.07.09 | ₩94,511 | ₩95,451 | ₩93,894 | ₩94,619 | +0.11% | 422.1만 |
|---|
| 2026.07.08 | ₩91,319 | ₩95,035 | ₩91,023 | ₩94,431 | +3.41% | 371.9만 |
|---|
| 2026.07.07 | ₩90,084 | ₩92,056 | ₩90,044 | ₩91,372 | +1.43% | 556.8만 |
|---|
| 2026.07.06 | ₩89,883 | ₩91,936 | ₩89,642 | ₩90,232 | +0.39% | 461.5만 |
|---|
| 2026.07.02 | ₩88,086 | ₩89,950 | ₩87,348 | ₩89,548 | +1.66% | 768.7만 |
|---|
| 2026.07.01 | ₩87,321 | ₩88,595 | ₩86,409 | ₩87,348 | +0.03% | 841만 |
|---|
| 2026.06.30 | ₩88,542 | ₩89,843 | ₩88,246 | ₩88,944 | +0.45% | 367.4만 |
|---|
| 2026.06.29 | ₩87,200 | ₩88,515 | ₩86,811 | ₩87,509 | +0.35% | 511.9만 |
|---|
| 2026.06.26 | ₩89,145 | ₩89,642 | ₩86,033 | ₩86,449 | -3.02% | 1105.4만 |
|---|
| 2026.06.25 | ₩86,811 | ₩90,339 | ₩86,288 | ₩89,923 | +3.59% | 397.9만 |
|---|
| 2026.06.24 | ₩87,200 | ₩87,200 | ₩85,241 | ₩86,248 | -1.09% | 488.8만 |
|---|
| 2026.06.23 | ₩88,877 | ₩89,695 | ₩88,300 | ₩88,729 | -0.17% | 372.3만 |
|---|
| 2026.06.22 | ₩87,884 | ₩90,447 | ₩87,173 | ₩90,406 | +2.87% | 467.9만 |
|---|
| 2026.06.18 | ₩90,688 | ₩90,809 | ₩85,671 | ₩87,428 | -3.59% | 824.1만 |
|---|
| 2026.06.17 | ₩90,044 | ₩91,667 | ₩88,998 | ₩89,897 | -0.16% | 509.3만 |
|---|
| 2026.06.16 | ₩91,225 | ₩92,177 | ₩89,695 | ₩89,883 | -1.47% | 329.3만 |
|---|
| 2026.06.15 | ₩93,680 | ₩94,377 | ₩91,574 | ₩91,909 | -1.89% | 469.1만 |
|---|
| 2026.06.12 | ₩94,552 | ₩95,504 | ₩93,827 | ₩94,968 | +0.44% | 246.8만 |
|---|
| 2026.06.11 | ₩95,598 | ₩96,215 | ₩93,452 | ₩94,713 | -0.93% | 295.3만 |
|---|
| 2026.06.10 | ₩92,499 | ₩94,498 | ₩92,070 | ₩93,841 | +1.45% | 403.8만 |
|---|
| 2026.06.09 | ₩92,821 | ₩92,821 | ₩89,119 | ₩91,748 | -1.16% | 289.2만 |
|---|
| 2026.06.08 | ₩90,044 | ₩93,157 | ₩89,883 | ₩92,231 | +2.43% | 250.5만 |
|---|
| 2026.06.05 | ₩92,204 | ₩92,593 | ₩89,159 | ₩89,642 | -2.78% | 237.6만 |
|---|
| 2026.06.04 | ₩89,615 | ₩93,130 | ₩89,427 | ₩92,580 | +3.31% | 344.3만 |
|---|
| 2026.06.03 | ₩93,009 | ₩93,250 | ₩90,151 | ₩91,144 | -2.00% | 488.9만 |
|---|
| 2026.06.02 | ₩91,560 | ₩93,814 | ₩90,795 | ₩93,170 | +1.76% | 446.2만 |
|---|
| 2026.06.01 | ₩92,486 | ₩92,969 | ₩90,675 | ₩91,802 | -0.74% | 526.8만 |
|---|
| 2026.05.29 | ₩91,104 | ₩92,137 | ₩89,789 | ₩91,788 | +0.75% | 4347.6만 |
|---|
| 2026.05.28 | ₩91,345 | ₩91,815 | ₩89,655 | ₩90,822 | -0.57% | 459.2만 |
|---|
| 2026.05.27 | ₩93,559 | ₩93,921 | ₩88,367 | ₩90,433 | -3.34% | 649.9만 |
|---|
| 2026.05.26 | ₩96,054 | ₩98,254 | ₩94,874 | ₩95,799 | -0.27% | 462.2만 |
|---|
| 2026.05.22 | ₩95,866 | ₩96,376 | ₩93,921 | ₩95,236 | -0.66% | 618.8만 |
|---|
| 2026.05.21 | ₩96,859 | ₩98,429 | ₩95,410 | ₩95,799 | -1.09% | 348.7만 |
|---|
| 2026.05.20 | ₩99,609 | ₩100,937 | ₩96,765 | ₩96,926 | -2.69% | 321만 |
|---|
| 2026.05.19 | ₩98,160 | ₩100,347 | ₩97,168 | ₩99,113 | +0.97% | 357.6만 |
|---|
| 2026.05.18 | ₩95,612 | ₩99,448 | ₩95,544 | ₩98,550 | +3.07% | 406.4만 |
|---|
| 2026.05.15 | ₩97,946 | ₩97,959 | ₩95,182 | ₩95,625 | -2.37% | 361.3만 |
|---|
| 2026.05.14 | ₩97,530 | ₩99,354 | ₩97,490 | ₩97,946 | +0.43% | 280.5만 |
|---|
| 2026.05.13 | ₩98,617 | ₩99,247 | ₩96,832 | ₩97,503 | -1.13% | 321.9만 |
|---|
| 2026.05.12 | ₩96,242 | ₩98,737 | ₩96,242 | ₩98,187 | +2.02% | 378.5만 |
|---|
| 2026.05.11 | ₩94,538 | ₩95,947 | ₩93,800 | ₩95,451 | +0.96% | 337.3만 |
|---|
| 2026.05.08 | ₩96,108 | ₩96,336 | ₩94,082 | ₩94,109 | -2.08% | 355.4만 |
|---|
| 2026.05.07 | ₩97,959 | ₩98,630 | ₩94,122 | ₩95,290 | -2.73% | 398.7만 |
|---|
| 2026.05.06 | ₩99,234 | ₩100,039 | ₩97,262 | ₩99,193 | -0.04% | 446.8만 |
|---|
| 2026.05.05 | ₩100,065 | ₩102,708 | ₩99,784 | ₩100,656 | +0.59% | 330만 |
|---|
| 2026.05.04 | ₩101,635 | ₩101,635 | ₩98,670 | ₩100,079 | -1.53% | 494.7만 |
|---|
| 2026.05.01 | ₩100,387 | ₩102,346 | ₩99,569 | ₩101,675 | +1.28% | 576.2만 |
|---|
| 2026.04.30 | ₩100,119 | ₩104,345 | ₩100,052 | ₩101,380 | +1.26% | 606만 |
|---|
| 2026.04.29 | ₩102,346 | ₩103,433 | ₩101,595 | ₩103,285 | +0.92% | 500.9만 |
|---|
| 2026.04.28 | ₩101,930 | ₩102,185 | ₩99,368 | ₩101,219 | -0.70% | 348.7만 |
|---|
| 2026.04.27 | ₩101,219 | ₩102,118 | ₩99,958 | ₩100,776 | -0.44% | 368.5만 |
|---|
| 2026.04.24 | ₩97,959 | ₩100,441 | ₩96,846 | ₩100,294 | +2.38% | 349.6만 |
|---|
| 2026.04.23 | ₩97,342 | ₩99,636 | ₩96,859 | ₩97,181 | -0.17% | 469.8만 |
|---|
| 2026.04.22 | ₩97,946 | ₩98,939 | ₩96,725 | ₩96,899 | -1.07% | 280.2만 |
|---|
| 2026.04.21 | ₩95,115 | ₩97,221 | ₩94,901 | ₩97,087 | +2.07% | 246만 |
|---|
| 2026.04.20 | ₩93,908 | ₩95,920 | ₩93,103 | ₩94,203 | +0.31% | 341.9만 |
|---|
| 2026.04.17 | ₩94,726 | ₩95,518 | ₩91,989 | ₩94,498 | -0.24% | 392.7만 |
|---|
| 2026.04.16 | ₩95,759 | ₩97,704 | ₩95,477 | ₩97,664 | +1.99% | 251.6만 |
|---|
| 2026.04.15 | ₩96,229 | ₩97,020 | ₩95,249 | ₩96,645 | +0.43% | 247.6만 |
|---|
| 2026.04.14 | ₩99,985 | ₩100,575 | ₩96,121 | ₩96,591 | -3.39% | 331.6만 |
|---|
| 2026.04.13 | ₩99,475 | ₩101,313 | ₩99,435 | ₩100,656 | +1.19% | 277.6만 |
|---|
| 2026.04.10 | ₩97,932 | ₩99,609 | ₩97,423 | ₩98,992 | +1.08% | 300.9만 |
|---|
| 2026.04.09 | ₩96,685 | ₩99,462 | ₩96,591 | ₩98,617 | +2.00% | 302.8만 |
|---|
| 2026.04.08 | ₩96,403 | ₩97,356 | ₩94,096 | ₩96,349 | -0.06% | 491.7만 |
|---|
| 2026.04.07 | ₩96,269 | ₩98,321 | ₩95,732 | ₩98,214 | +2.02% | 321.2만 |
|---|
| 2026.04.06 | ₩94,699 | ₩96,618 | ₩93,908 | ₩96,041 | +1.42% | 249.5만 |
|---|
| 2026.04.02 | ₩93,250 | ₩95,316 | ₩92,392 | ₩95,276 | +2.17% | 242.3만 |
|---|
| 2026.04.01 | ₩92,955 | ₩94,283 | ₩92,124 | ₩93,626 | +0.72% | 382.5만 |
|---|
| 2026.03.31 | ₩92,258 | ₩94,793 | ₩91,520 | ₩92,741 | +0.52% | 386.8만 |
|---|
| 2026.03.30 | ₩97,127 | ₩97,382 | ₩90,178 | ₩90,675 | -6.64% | 460.7만 |
|---|
| 2026.03.27 | ₩94,015 | ₩95,705 | ₩93,586 | ₩95,504 | +1.58% | 318.4만 |
|---|
| 2026.03.26 | ₩94,324 | ₩95,746 | ₩93,921 | ₩94,351 | +0.03% | 276.9만 |
|---|
| 2026.03.25 | ₩94,391 | ₩95,907 | ₩93,559 | ₩94,941 | +0.58% | 334.8만 |
|---|
| 2026.03.24 | ₩90,299 | ₩94,203 | ₩90,111 | ₩94,122 | +4.23% | 420.2만 |
|---|
| 2026.03.23 | ₩87,951 | ₩92,217 | ₩86,972 | ₩91,225 | +3.72% | 597.3만 |
|---|
| 2026.03.20 | ₩88,689 | ₩89,199 | ₩86,677 | ₩87,549 | -1.29% | 992만 |
|---|
| 2026.03.19 | ₩86,932 | ₩91,117 | ₩86,932 | ₩88,837 | +2.19% | 496.3만 |
|---|
| 2026.03.18 | ₩87,468 | ₩89,078 | ₩86,771 | ₩87,374 | -0.11% | 439.7만 |
|---|
| 2026.03.17 | ₩85,778 | ₩88,488 | ₩85,483 | ₩87,656 | +2.19% | 389.4만 |
|---|
| 2026.03.16 | ₩84,893 | ₩85,617 | ₩83,860 | ₩85,483 | +0.70% | 310만 |
|---|
| 2026.03.13 | ₩84,745 | ₩86,274 | ₩83,967 | ₩84,557 | -0.22% | 303.9만 |
|---|
| 2026.03.12 | ₩84,852 | ₩85,483 | ₩81,270 | ₩83,873 | -1.15% | 688.6만 |
|---|
| 2026.03.11 | ₩84,799 | ₩87,898 | ₩84,584 | ₩86,368 | +1.85% | 312.8만 |
|---|
| 2026.03.10 | ₩85,013 | ₩87,951 | ₩84,530 | ₩87,066 | +2.41% | 448.1만 |
|---|
| 2026.03.09 | ₩83,846 | ₩85,161 | ₩81,244 | ₩85,121 | +1.52% | 586.5만 |
|---|
| 2026.03.06 | ₩86,046 | ₩87,120 | ₩83,900 | ₩84,544 | -1.75% | 457.8만 |
|---|
| 2026.03.05 | ₩87,160 | ₩87,817 | ₩84,933 | ₩86,449 | -0.82% | 420.6만 |
|---|
| 2026.03.04 | ₩89,588 | ₩90,554 | ₩86,945 | ₩87,562 | -2.26% | 468.8만 |
|---|
| 2026.03.03 | ₩88,260 | ₩89,347 | ₩86,945 | ₩88,716 | +0.52% | 419.2만 |
|---|
| 2026.03.02 | ₩89,628 | ₩91,614 | ₩87,334 | ₩90,554 | +1.03% | 469.4만 |
|---|
| 2026.02.27 | ₩90,232 | ₩90,621 | ₩88,729 | ₩88,958 | -1.41% | 474.7만 |
|---|
| 2026.02.26 | ₩87,898 | ₩90,299 | ₩86,690 | ₩90,272 | +2.70% | 348.2만 |
|---|
| 2026.02.25 | ₩88,300 | ₩89,092 | ₩86,972 | ₩88,716 | +0.47% | 369.2만 |
|---|
| 2026.02.24 | ₩86,127 | ₩88,984 | ₩83,846 | ₩87,737 | +1.87% | 425.2만 |
|---|
| 2026.02.23 | ₩85,040 | ₩87,187 | ₩84,718 | ₩86,194 | +1.36% | 462.5만 |
|---|
| 2026.02.20 | ₩82,464 | ₩85,201 | ₩82,183 | ₩85,174 | +3.29% | 619.8만 |
|---|
| 2026.02.19 | ₩82,102 | ₩83,471 | ₩78,708 | ₩82,854 | +0.92% | 784.4만 |
|---|
| 2026.02.18 | ₩83,846 | ₩84,490 | ₩83,014 | ₩83,538 | -0.37% | 462.1만 |
|---|
| 2026.02.17 | ₩82,357 | ₩82,625 | ₩80,130 | ₩82,196 | -0.20% | 369.4만 |
|---|
| 2026.02.13 | ₩81,874 | ₩83,189 | ₩81,136 | ₩82,317 | +0.54% | 296만 |
|---|
| 2026.02.12 | ₩82,907 | ₩84,074 | ₩80,747 | ₩81,888 | -1.23% | 368.9만 |
|---|
| 2026.02.11 | ₩81,660 | ₩83,135 | ₩81,257 | ₩82,934 | +1.56% | 470.1만 |
|---|
| 2026.02.10 | ₩80,774 | ₩81,150 | ₩79,178 | ₩80,761 | -0.02% | 289.4만 |
|---|
| 2026.02.09 | ₩79,137 | ₩80,975 | ₩78,896 | ₩80,452 | +1.66% | 443.2만 |
|---|
| 2026.02.06 | ₩76,199 | ₩79,795 | ₩76,173 | ₩79,231 | +3.98% | 512.3만 |
|---|
| 2026.02.05 | ₩74,657 | ₩75,998 | ₩72,872 | ₩75,462 | +1.08% | 341.4만 |
|---|
| 2026.02.04 | ₩76,978 | ₩77,326 | ₩73,798 | ₩75,851 | -1.46% | 513만 |
|---|
| 2026.02.03 | ₩76,052 | ₩76,937 | ₩74,603 | ₩76,924 | +1.15% | 580만 |
|---|
| 2026.02.02 | ₩73,101 | ₩75,757 | ₩72,711 | ₩75,730 | +3.60% | 242.2만 |
|---|
| 2026.01.30 | ₩74,509 | ₩75,609 | ₩73,570 | ₩74,751 | +0.32% | 263.3만 |
|---|
| 2026.01.29 | ₩75,784 | ₩76,374 | ₩74,080 | ₩75,019 | -1.01% | 508만 |
|---|
| 2026.01.28 | ₩74,898 | ₩75,556 | ₩73,114 | ₩74,120 | -1.04% | 282.2만 |
|---|
| 2026.01.27 | ₩73,543 | ₩74,898 | ₩73,463 | ₩74,643 | +1.50% | 400.7만 |
|---|
| 2026.01.26 | ₩73,583 | ₩74,107 | ₩73,101 | ₩73,288 | -0.40% | 282.7만 |
|---|
| 2026.01.23 | ₩72,416 | ₩73,852 | ₩72,389 | ₩72,792 | +0.52% | 217.6만 |
|---|
| 2026.01.22 | ₩72,779 | ₩73,516 | ₩71,517 | ₩72,403 | -0.52% | 252만 |
|---|
| 2026.01.21 | ₩70,954 | ₩72,886 | ₩70,820 | ₩72,725 | +2.50% | 419.5만 |
|---|
| 2026.01.20 | ₩69,760 | ₩70,699 | ₩69,036 | ₩70,028 | +0.38% | 248.2만 |
|---|
| 2026.01.16 | ₩70,283 | ₩70,377 | ₩69,613 | ₩69,975 | -0.44% | 264.8만 |
|---|
| 2026.01.15 | ₩69,680 | ₩70,645 | ₩69,130 | ₩70,176 | +0.71% | 300.3만 |
|---|
| 2026.01.14 | ₩68,405 | ₩70,780 | ₩68,284 | ₩70,082 | +2.45% | 364.8만 |
|---|
| 2026.01.13 | ₩67,466 | ₩68,539 | ₩67,010 | ₩67,654 | +0.28% | 264.8만 |
|---|
| 2026.01.12 | ₩66,809 | ₩67,453 | ₩66,379 | ₩66,809 | 0.00% | 298.2만 |
|---|
| 2026.01.09 | ₩66,648 | ₩67,667 | ₩66,433 | ₩67,171 | +0.79% | 305.7만 |
|---|
| 2026.01.08 | ₩66,312 | ₩66,795 | ₩64,354 | ₩66,326 | +0.02% | 340.6만 |
|---|
| 2026.01.07 | ₩65,628 | ₩67,198 | ₩65,400 | ₩65,977 | +0.53% | 505만 |
|---|
| 2026.01.06 | ₩65,333 | ₩65,735 | ₩64,005 | ₩64,850 | -0.74% | 286.5만 |
|---|
| 2026.01.05 | ₩65,548 | ₩65,870 | ₩63,240 | ₩64,783 | -1.17% | 458.1만 |
|---|
| 2026.01.02 | ₩59,712 | ₩63,535 | ₩59,699 | ₩63,468 | +6.29% | 310만 |
|---|
| 2025.12.31 | ₩60,705 | ₩60,705 | ₩59,739 | ₩59,779 | -1.52% | 205.3만 |
|---|
| 2025.12.30 | ₩60,316 | ₩60,986 | ₩59,833 | ₩60,624 | +0.51% | 239.2만 |
|---|
| 2025.12.29 | ₩60,369 | ₩60,450 | ₩59,605 | ₩59,953 | -0.69% | 136.3만 |
|---|
| 2025.12.26 | ₩59,873 | ₩60,772 | ₩59,631 | ₩59,900 | +0.04% | 109.8만 |
|---|
| 2025.12.24 | ₩60,705 | ₩60,732 | ₩59,927 | ₩59,940 | -1.26% | 77.4만 |
|---|
| 2025.12.23 | ₩60,302 | ₩60,812 | ₩59,900 | ₩60,584 | +0.47% | 121.9만 |
|---|
| 2025.12.22 | ₩60,235 | ₩61,496 | ₩60,208 | ₩60,316 | +0.13% | 231.1만 |
|---|
| 2025.12.19 | ₩58,840 | ₩60,705 | ₩58,639 | ₩59,994 | +1.96% | 1228.1만 |
|---|
| 2025.12.18 | ₩59,538 | ₩60,181 | ₩58,142 | ₩58,384 | -1.94% | 362.8만 |
|---|
| 2025.12.17 | ₩59,283 | ₩59,712 | ₩58,719 | ₩59,538 | +0.43% | 412.5만 |
|---|
| 2025.12.16 | ₩61,161 | ₩61,429 | ₩58,625 | ₩58,786 | -3.88% | 504.6만 |
|---|
| 2025.12.15 | ₩62,140 | ₩62,838 | ₩61,778 | ₩61,979 | -0.26% | 329.7만 |
|---|
| 2025.12.12 | ₩62,730 | ₩62,797 | ₩61,295 | ₩62,140 | -0.94% | 233.4만 |
|---|
| 2025.12.11 | ₩61,644 | ₩62,730 | ₩61,067 | ₩62,274 | +1.02% | 189.4만 |
|---|
| 2025.12.10 | ₩61,684 | ₩62,194 | ₩60,839 | ₩62,060 | +0.61% | 346.6만 |
|---|
| 2025.12.09 | ₩60,758 | ₩62,006 | ₩60,410 | ₩61,523 | +1.26% | 216.3만 |
|---|
| 2025.12.08 | ₩61,349 | ₩61,979 | ₩60,436 | ₩60,812 | -0.87% | 209.8만 |
|---|
| 2025.12.05 | ₩62,516 | ₩63,267 | ₩61,711 | ₩61,738 | -1.24% | 216.2만 |
|---|
| 2025.12.04 | ₩62,207 | ₩63,495 | ₩62,113 | ₩62,395 | +0.30% | 224.3만 |
|---|
| 2025.12.03 | ₩61,214 | ₩62,650 | ₩61,027 | ₩62,610 | +2.28% | 233.1만 |
|---|
| 2025.12.02 | ₩60,986 | ₩61,362 | ₩60,275 | ₩60,799 | -0.31% | 346.6만 |
|---|
| 2025.12.01 | ₩60,799 | ₩62,019 | ₩60,369 | ₩61,228 | +0.71% | 292만 |
|---|
| 2025.11.28 | ₩59,806 | ₩61,013 | ₩59,792 | ₩60,718 | +1.53% | 143.5만 |
|---|
| 2025.11.26 | ₩60,597 | ₩61,402 | ₩60,423 | ₩60,691 | +0.15% | 196.2만 |
|---|
| 2025.11.25 | ₩59,685 | ₩60,490 | ₩59,323 | ₩60,410 | +1.21% | 313.6만 |
|---|
| 2025.11.24 | ₩58,625 | ₩60,088 | ₩58,397 | ₩59,779 | +1.97% | 240.2만 |
|---|
| 2025.11.21 | ₩57,995 | ₩59,618 | ₩57,887 | ₩59,216 | +2.11% | 236.6만 |
|---|
| 2025.11.20 | ₩59,162 | ₩60,383 | ₩58,062 | ₩58,344 | -1.38% | 271.4만 |
|---|
| 2025.11.19 | ₩57,552 | ₩59,189 | ₩57,552 | ₩58,974 | +2.47% | 259.3만 |
|---|
| 2025.11.18 | ₩56,989 | ₩59,135 | ₩56,962 | ₩58,719 | +3.04% | 329만 |
|---|
| 2025.11.17 | ₩58,558 | ₩59,135 | ₩57,136 | ₩57,324 | -2.11% | 274.4만 |
|---|
| 2025.11.14 | ₩57,512 | ₩59,484 | ₩57,378 | ₩58,612 | +1.91% | 426.3만 |
|---|
| 2025.11.13 | ₩57,659 | ₩58,518 | ₩57,485 | ₩57,901 | +0.42% | 211.1만 |
|---|
| 2025.11.12 | ₩57,968 | ₩58,679 | ₩57,378 | ₩57,565 | -0.69% | 438.8만 |
|---|
| 2025.11.11 | ₩58,652 | ₩59,470 | ₩58,384 | ₩58,411 | -0.41% | 219.9만 |
|---|
| 2025.11.10 | ₩57,968 | ₩58,894 | ₩57,163 | ₩58,679 | +1.23% | 288만 |
|---|
| 2025.11.07 | ₩56,667 | ₩57,512 | ₩55,982 | ₩57,485 | +1.44% | 239.7만 |
|---|
| 2025.11.06 | ₩57,015 | ₩57,807 | ₩56,184 | ₩56,854 | -0.28% | 261.9만 |
|---|
| 2025.11.05 | ₩55,754 | ₩57,606 | ₩55,754 | ₩56,801 | +1.88% | 359.3만 |
|---|
| 2025.11.04 | ₩55,258 | ₩56,318 | ₩55,084 | ₩56,157 | +1.63% | 297.9만 |
|---|
| 2025.11.03 | ₩55,728 | ₩57,029 | ₩55,164 | ₩56,479 | +1.35% | 336.2만 |
|---|
| 2025.10.31 | ₩56,224 | ₩56,318 | ₩55,285 | ₩55,473 | -1.34% | 256.7만 |
|---|
| 2025.10.30 | ₩54,869 | ₩57,217 | ₩54,721 | ₩56,063 | +2.18% | 326.8만 |
|---|
| 2025.10.29 | ₩55,151 | ₩55,620 | ₩54,373 | ₩55,057 | -0.17% | 445.4만 |
|---|
| 2025.10.28 | ₩54,359 | ₩55,754 | ₩54,359 | ₩55,191 | +1.53% | 291.9만 |
|---|
| 2025.10.27 | ₩53,729 | ₩55,245 | ₩53,662 | ₩54,359 | +1.17% | 442.8만 |
|---|
| 2025.10.24 | ₩55,003 | ₩55,017 | ₩52,401 | ₩52,977 | -3.68% | 624.7만 |
|---|
| 2025.10.23 | ₩52,065 | ₩55,473 | ₩51,153 | ₩54,896 | +5.44% | 1164.3만 |
|---|
| 2025.10.22 | ₩49,624 | ₩50,750 | ₩49,194 | ₩50,321 | +1.41% | 584.8만 |
|---|
| 2025.10.21 | ₩49,074 | ₩49,208 | ₩48,336 | ₩48,926 | -0.30% | 428.1만 |
|---|
| 2025.10.20 | ₩48,456 | ₩49,127 | ₩48,255 | ₩48,980 | +1.08% | 374.3만 |
|---|
| 2025.10.17 | ₩47,786 | ₩48,591 | ₩47,343 | ₩48,188 | +0.84% | 385.4만 |
|---|
| 2025.10.16 | ₩48,202 | ₩49,369 | ₩47,450 | ₩47,893 | -0.64% | 533.2만 |
|---|
| 2025.10.15 | ₩48,980 | ₩49,074 | ₩47,705 | ₩47,719 | -2.57% | 608.7만 |
|---|
| 2025.10.14 | ₩47,745 | ₩48,577 | ₩47,584 | ₩48,282 | +1.12% | 444.5만 |
|---|
| 2025.10.13 | ₩48,738 | ₩48,966 | ₩47,692 | ₩48,295 | -0.91% | 263.2만 |
|---|
| 2025.10.10 | ₩49,556 | ₩49,811 | ₩47,732 | ₩48,014 | -3.11% | 346.1만 |
|---|