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 | ₩93,885 | ₩94,408 | ₩93,107 | ₩93,308 | -0.61% | 154.5만 |
| 2026.10.08 | ₩92,074 | ₩93,831 | ₩91,873 | ₩93,388 | +1.43% | 249.6만 |
| 2026.10.07 | ₩93,630 | ₩94,569 | ₩90,599 | ₩91,739 | -2.02% | 247만 |
| 2026.10.06 | ₩93,804 | ₩94,824 | ₩92,664 | ₩93,737 | -0.07% | 276.7만 |
| 2026.10.05 | ₩92,570 | ₩96,849 | ₩91,672 | ₩94,220 | +1.78% | 329.6만 |
| 2026.10.02 | ₩91,752 | ₩93,254 | ₩91,149 | ₩92,302 | +0.60% | 274.6만 |
| 2026.10.01 | ₩90,773 | ₩92,557 | ₩90,277 | ₩92,342 | +1.73% | 217.4만 |
| 2026.09.30 | ₩92,651 | ₩92,651 | ₩90,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,095 |
| -1.68% |
| 267.1만 |
| 2026.09.29 | ₩92,798 | ₩92,999 | ₩91,605 | ₩92,342 | -0.49% | 247.3만 |
|---|
| 2026.09.28 | ₩96,634 | ₩96,634 | ₩94,569 | ₩94,716 | -1.98% | 257.9만 |
|---|
| 2026.09.25 | ₩94,046 | ₩95,615 | ₩93,885 | ₩95,212 | +1.24% | 203.5만 |
|---|
| 2026.09.24 | ₩95,937 | ₩96,245 | ₩94,274 | ₩95,159 | -0.81% | 194.3만 |
|---|
| 2026.09.23 | ₩95,816 | ₩96,969 | ₩94,502 | ₩95,548 | -0.28% | 220.2만 |
|---|
| 2026.09.22 | ₩94,032 | ₩96,715 | ₩93,549 | ₩94,984 | +1.01% | 299.7만 |
|---|
| 2026.09.21 | ₩96,366 | ₩96,741 | ₩94,998 | ₩95,642 | -0.75% | 314.4만 |
|---|
| 2026.09.18 | ₩97,868 | ₩97,868 | ₩94,569 | ₩96,594 | -1.30% | 917.5만 |
|---|
| 2026.09.17 | ₩97,855 | ₩98,820 | ₩97,157 | ₩97,560 | -0.30% | 320.8만 |
|---|
| 2026.09.16 | ₩100,094 | ₩101,007 | ₩96,513 | ₩97,613 | -2.48% | 326.4만 |
|---|
| 2026.09.15 | ₩98,391 | ₩101,221 | ₩97,586 | ₩100,551 | +2.19% | 325.9만 |
|---|
| 2026.09.14 | ₩101,530 | ₩102,468 | ₩97,600 | ₩97,734 | -3.74% | 327.8만 |
|---|
| 2026.09.11 | ₩102,026 | ₩102,643 | ₩99,558 | ₩102,388 | +0.35% | 254.8만 |
|---|
| 2026.09.10 | ₩105,231 | ₩105,969 | ₩100,765 | ₩101,369 | -3.67% | 239.7만 |
|---|
| 2026.09.09 | ₩105,781 | ₩107,283 | ₩104,279 | ₩104,360 | -1.34% | 290.5만 |
|---|
| 2026.09.08 | ₩107,713 | ₩107,994 | ₩104,453 | ₩104,829 | -2.68% | 307만 |
|---|
| 2026.09.04 | ₩106,331 | ₩107,163 | ₩105,540 | ₩107,082 | +0.71% | 239.4만 |
|---|
| 2026.09.03 | ₩106,948 | ₩108,236 | ₩106,532 | ₩107,404 | +0.43% | 263만 |
|---|
| 2026.09.02 | ₩103,877 | ₩107,699 | ₩103,273 | ₩106,854 | +2.87% | 264.8만 |
|---|
| 2026.09.01 | ₩105,956 | ₩106,184 | ₩104,292 | ₩105,030 | -0.87% | 211.9만 |
|---|
| 2026.08.31 | ₩102,603 | ₩105,365 | ₩102,603 | ₩104,816 | +2.16% | 335.5만 |
|---|
| 2026.08.28 | ₩102,160 | ₩103,005 | ₩100,926 | ₩101,717 | -0.43% | 146.8만 |
|---|
| 2026.08.27 | ₩101,141 | ₩103,877 | ₩100,255 | ₩102,361 | +1.21% | 261만 |
|---|
| 2026.08.26 | ₩99,813 | ₩102,643 | ₩98,968 | ₩101,530 | +1.72% | 188.5만 |
|---|
| 2026.08.25 | ₩101,033 | ₩102,696 | ₩100,591 | ₩100,859 | -0.17% | 206.1만 |
|---|
| 2026.08.24 | ₩102,844 | ₩103,099 | ₩99,652 | ₩101,731 | -1.08% | 229.7만 |
|---|
| 2026.08.21 | ₩104,856 | ₩105,339 | ₩103,515 | ₩103,877 | -0.93% | 225.6만 |
|---|
| 2026.08.20 | ₩104,440 | ₩106,023 | ₩103,501 | ₩104,105 | -0.32% | 199.7만 |
|---|
| 2026.08.19 | ₩106,465 | ₩108,034 | ₩102,603 | ₩103,300 | -2.97% | 303.8만 |
|---|
| 2026.08.18 | ₩106,787 | ₩107,713 | ₩104,977 | ₩105,003 | -1.67% | 290.2만 |
|---|
| 2026.08.17 | ₩105,580 | ₩107,860 | ₩105,124 | ₩107,042 | +1.38% | 390.1만 |
|---|
| 2026.08.14 | ₩103,206 | ₩106,264 | ₩102,737 | ₩105,433 | +2.16% | 374.9만 |
|---|
| 2026.08.13 | ₩100,121 | ₩103,018 | ₩99,236 | ₩102,831 | +2.71% | 269.1만 |
|---|
| 2026.08.12 | ₩101,221 | ₩102,656 | ₩100,510 | ₩100,953 | -0.27% | 245.5만 |
|---|
| 2026.08.11 | ₩99,250 | ₩101,221 | ₩98,713 | ₩101,020 | +1.78% | 301.1만 |
|---|
| 2026.08.10 | ₩94,461 | ₩99,880 | ₩93,375 | ₩99,424 | +5.25% | 498.6만 |
|---|
| 2026.08.07 | ₩91,967 | ₩94,032 | ₩90,880 | ₩93,375 | +1.53% | 337.7만 |
|---|
| 2026.08.06 | ₩94,341 | ₩94,958 | ₩93,308 | ₩93,375 | -1.02% | 298.9만 |
|---|
| 2026.08.05 | ₩94,689 | ₩95,333 | ₩92,584 | ₩92,906 | -1.88% | 336.4만 |
|---|
| 2026.08.04 | ₩92,543 | ₩94,944 | ₩92,087 | ₩93,912 | +1.48% | 323만 |
|---|
| 2026.08.03 | ₩94,461 | ₩95,293 | ₩92,128 | ₩92,798 | -1.76% | 404.8만 |
|---|
| 2026.07.31 | ₩93,898 | ₩96,969 | ₩91,967 | ₩96,111 | +2.36% | 342.1만 |
|---|
| 2026.07.30 | ₩95,897 | ₩96,607 | ₩90,478 | ₩92,436 | -3.61% | 684.5만 |
|---|
| 2026.07.29 | ₩98,525 | ₩100,510 | ₩95,990 | ₩96,205 | -2.36% | 399.5만 |
|---|
| 2026.07.28 | ₩99,598 | ₩100,269 | ₩96,701 | ₩97,090 | -2.52% | 355.7만 |
|---|
| 2026.07.27 | ₩101,932 | ₩103,233 | ₩99,424 | ₩100,644 | -1.26% | 308.2만 |
|---|
| 2026.07.24 | ₩103,206 | ₩104,507 | ₩102,334 | ₩102,938 | -0.26% | 203.7만 |
|---|
| 2026.07.23 | ₩101,637 | ₩103,796 | ₩101,369 | ₩101,959 | +0.32% | 255.5만 |
|---|
| 2026.07.22 | ₩100,416 | ₩101,986 | ₩100,202 | ₩100,725 | +0.31% | 251.3만 |
|---|
| 2026.07.21 | ₩97,318 | ₩100,323 | ₩94,917 | ₩100,081 | +2.84% | 366.8만 |
|---|
| 2026.07.20 | ₩97,908 | ₩98,378 | ₩96,594 | ₩96,634 | -1.30% | 335.4만 |
|---|
| 2026.07.17 | ₩96,245 | ₩96,835 | ₩95,025 | ₩96,661 | +0.43% | 230만 |
|---|
| 2026.07.16 | ₩95,910 | ₩97,063 | ₩95,816 | ₩96,581 | +0.70% | 248.8만 |
|---|
| 2026.07.15 | ₩100,255 | ₩100,483 | ₩95,145 | ₩96,929 | -3.32% | 354.6만 |
|---|
| 2026.07.14 | ₩99,129 | ₩100,162 | ₩98,203 | ₩100,014 | +0.89% | 260.1만 |
|---|
| 2026.07.13 | ₩96,755 | ₩99,129 | ₩96,567 | ₩97,962 | +1.25% | 339.9만 |
|---|
| 2026.07.10 | ₩94,824 | ₩96,406 | ₩93,952 | ₩96,366 | +1.63% | 217.1만 |
|---|
| 2026.07.09 | ₩94,488 | ₩95,427 | ₩93,871 | ₩94,596 | +0.11% | 422.1만 |
|---|
| 2026.07.08 | ₩91,296 | ₩95,011 | ₩91,001 | ₩94,408 | +3.41% | 371.9만 |
|---|
| 2026.07.07 | ₩90,062 | ₩92,034 | ₩90,022 | ₩91,350 | +1.43% | 556.8만 |
|---|
| 2026.07.06 | ₩89,861 | ₩91,913 | ₩89,620 | ₩90,210 | +0.39% | 461.5만 |
|---|
| 2026.07.02 | ₩88,064 | ₩89,928 | ₩87,326 | ₩89,526 | +1.66% | 768.7만 |
|---|
| 2026.07.01 | ₩87,299 | ₩88,574 | ₩86,387 | ₩87,326 | +0.03% | 841만 |
|---|
| 2026.06.30 | ₩88,520 | ₩89,821 | ₩88,225 | ₩88,922 | +0.45% | 367.4만 |
|---|
| 2026.06.29 | ₩87,179 | ₩88,493 | ₩86,790 | ₩87,487 | +0.35% | 511.9만 |
|---|
| 2026.06.26 | ₩89,123 | ₩89,620 | ₩86,012 | ₩86,428 | -3.02% | 1105.4만 |
|---|
| 2026.06.25 | ₩86,790 | ₩90,317 | ₩86,267 | ₩89,901 | +3.59% | 397.9만 |
|---|
| 2026.06.24 | ₩87,179 | ₩87,179 | ₩85,220 | ₩86,226 | -1.09% | 488.8만 |
|---|
| 2026.06.23 | ₩88,855 | ₩89,673 | ₩88,278 | ₩88,708 | -0.17% | 372.3만 |
|---|
| 2026.06.22 | ₩87,863 | ₩90,424 | ₩87,152 | ₩90,384 | +2.87% | 467.9만 |
|---|
| 2026.06.18 | ₩90,666 | ₩90,787 | ₩85,650 | ₩87,407 | -3.59% | 824.1만 |
|---|
| 2026.06.17 | ₩90,022 | ₩91,645 | ₩88,976 | ₩89,874 | -0.16% | 509.3만 |
|---|
| 2026.06.16 | ₩91,202 | ₩92,155 | ₩89,673 | ₩89,861 | -1.47% | 329.3만 |
|---|
| 2026.06.15 | ₩93,657 | ₩94,354 | ₩91,551 | ₩91,886 | -1.89% | 469.1만 |
|---|
| 2026.06.12 | ₩94,528 | ₩95,481 | ₩93,804 | ₩94,944 | +0.44% | 246.8만 |
|---|
| 2026.06.11 | ₩95,575 | ₩96,192 | ₩93,429 | ₩94,689 | -0.93% | 295.3만 |
|---|
| 2026.06.10 | ₩92,476 | ₩94,475 | ₩92,047 | ₩93,818 | +1.45% | 403.8만 |
|---|
| 2026.06.09 | ₩92,798 | ₩92,798 | ₩89,097 | ₩91,725 | -1.16% | 289.2만 |
|---|
| 2026.06.08 | ₩90,022 | ₩93,134 | ₩89,861 | ₩92,208 | +2.43% | 250.5만 |
|---|
| 2026.06.05 | ₩92,181 | ₩92,570 | ₩89,137 | ₩89,620 | -2.78% | 237.6만 |
|---|
| 2026.06.04 | ₩89,593 | ₩93,107 | ₩89,405 | ₩92,557 | +3.31% | 344.3만 |
|---|
| 2026.06.03 | ₩92,986 | ₩93,228 | ₩90,129 | ₩91,122 | -2.00% | 488.9만 |
|---|
| 2026.06.02 | ₩91,538 | ₩93,791 | ₩90,773 | ₩93,147 | +1.76% | 446.2만 |
|---|
| 2026.06.01 | ₩92,463 | ₩92,946 | ₩90,652 | ₩91,779 | -0.74% | 526.8만 |
|---|
| 2026.05.29 | ₩91,082 | ₩92,114 | ₩89,767 | ₩91,766 | +0.75% | 4347.6만 |
|---|
| 2026.05.28 | ₩91,323 | ₩91,792 | ₩89,633 | ₩90,800 | -0.57% | 459.2만 |
|---|
| 2026.05.27 | ₩93,536 | ₩93,898 | ₩88,346 | ₩90,411 | -3.34% | 649.9만 |
|---|
| 2026.05.26 | ₩96,031 | ₩98,230 | ₩94,850 | ₩95,776 | -0.27% | 462.2만 |
|---|
| 2026.05.22 | ₩95,843 | ₩96,353 | ₩93,898 | ₩95,212 | -0.66% | 618.8만 |
|---|
| 2026.05.21 | ₩96,835 | ₩98,405 | ₩95,387 | ₩95,776 | -1.09% | 348.7만 |
|---|
| 2026.05.20 | ₩99,585 | ₩100,913 | ₩96,741 | ₩96,902 | -2.69% | 321만 |
|---|
| 2026.05.19 | ₩98,136 | ₩100,323 | ₩97,144 | ₩99,089 | +0.97% | 357.6만 |
|---|
| 2026.05.18 | ₩95,588 | ₩99,424 | ₩95,521 | ₩98,525 | +3.07% | 406.4만 |
|---|
| 2026.05.15 | ₩97,922 | ₩97,935 | ₩95,159 | ₩95,601 | -2.37% | 361.3만 |
|---|
| 2026.05.14 | ₩97,506 | ₩99,330 | ₩97,466 | ₩97,922 | +0.43% | 280.5만 |
|---|
| 2026.05.13 | ₩98,592 | ₩99,223 | ₩96,809 | ₩97,479 | -1.13% | 321.9만 |
|---|
| 2026.05.12 | ₩96,218 | ₩98,713 | ₩96,218 | ₩98,163 | +2.02% | 378.5만 |
|---|
| 2026.05.11 | ₩94,515 | ₩95,923 | ₩93,777 | ₩95,427 | +0.96% | 337.3만 |
|---|
| 2026.05.08 | ₩96,084 | ₩96,312 | ₩94,059 | ₩94,086 | -2.08% | 355.4만 |
|---|
| 2026.05.07 | ₩97,935 | ₩98,606 | ₩94,099 | ₩95,266 | -2.73% | 398.7만 |
|---|
| 2026.05.06 | ₩99,209 | ₩100,014 | ₩97,238 | ₩99,169 | -0.04% | 446.8만 |
|---|
| 2026.05.05 | ₩100,041 | ₩102,683 | ₩99,759 | ₩100,631 | +0.59% | 330만 |
|---|
| 2026.05.04 | ₩101,610 | ₩101,610 | ₩98,646 | ₩100,054 | -1.53% | 494.7만 |
|---|
| 2026.05.01 | ₩100,363 | ₩102,321 | ₩99,545 | ₩101,650 | +1.28% | 576.2만 |
|---|
| 2026.04.30 | ₩100,094 | ₩104,319 | ₩100,027 | ₩101,355 | +1.26% | 606만 |
|---|
| 2026.04.29 | ₩102,321 | ₩103,407 | ₩101,570 | ₩103,260 | +0.92% | 500.9만 |
|---|
| 2026.04.28 | ₩101,905 | ₩102,160 | ₩99,343 | ₩101,194 | -0.70% | 348.7만 |
|---|
| 2026.04.27 | ₩101,194 | ₩102,093 | ₩99,934 | ₩100,752 | -0.44% | 368.5만 |
|---|
| 2026.04.24 | ₩97,935 | ₩100,416 | ₩96,822 | ₩100,269 | +2.38% | 349.6만 |
|---|
| 2026.04.23 | ₩97,318 | ₩99,612 | ₩96,835 | ₩97,157 | -0.17% | 469.8만 |
|---|
| 2026.04.22 | ₩97,922 | ₩98,914 | ₩96,701 | ₩96,876 | -1.07% | 280.2만 |
|---|
| 2026.04.21 | ₩95,092 | ₩97,197 | ₩94,877 | ₩97,063 | +2.07% | 246만 |
|---|
| 2026.04.20 | ₩93,885 | ₩95,897 | ₩93,080 | ₩94,180 | +0.31% | 341.9만 |
|---|
| 2026.04.17 | ₩94,703 | ₩95,494 | ₩91,967 | ₩94,475 | -0.24% | 392.7만 |
|---|
| 2026.04.16 | ₩95,736 | ₩97,680 | ₩95,454 | ₩97,640 | +1.99% | 251.6만 |
|---|
| 2026.04.15 | ₩96,205 | ₩96,996 | ₩95,226 | ₩96,621 | +0.43% | 247.6만 |
|---|
| 2026.04.14 | ₩99,960 | ₩100,551 | ₩96,098 | ₩96,567 | -3.39% | 331.6만 |
|---|
| 2026.04.13 | ₩99,451 | ₩101,288 | ₩99,410 | ₩100,631 | +1.19% | 277.6만 |
|---|
| 2026.04.10 | ₩97,908 | ₩99,585 | ₩97,399 | ₩98,968 | +1.08% | 300.9만 |
|---|
| 2026.04.09 | ₩96,661 | ₩99,437 | ₩96,567 | ₩98,592 | +2.00% | 302.8만 |
|---|
| 2026.04.08 | ₩96,379 | ₩97,332 | ₩94,072 | ₩96,326 | -0.06% | 491.7만 |
|---|
| 2026.04.07 | ₩96,245 | ₩98,297 | ₩95,709 | ₩98,190 | +2.02% | 321.2만 |
|---|
| 2026.04.06 | ₩94,676 | ₩96,594 | ₩93,885 | ₩96,017 | +1.42% | 249.5만 |
|---|
| 2026.04.02 | ₩93,228 | ₩95,293 | ₩92,369 | ₩95,253 | +2.17% | 242.3만 |
|---|
| 2026.04.01 | ₩92,932 | ₩94,260 | ₩92,101 | ₩93,603 | +0.72% | 382.5만 |
|---|
| 2026.03.31 | ₩92,235 | ₩94,770 | ₩91,497 | ₩92,718 | +0.52% | 386.8만 |
|---|
| 2026.03.30 | ₩97,104 | ₩97,358 | ₩90,156 | ₩90,652 | -6.64% | 460.7만 |
|---|
| 2026.03.27 | ₩93,992 | ₩95,682 | ₩93,563 | ₩95,481 | +1.58% | 318.4만 |
|---|
| 2026.03.26 | ₩94,300 | ₩95,722 | ₩93,898 | ₩94,327 | +0.03% | 276.9만 |
|---|
| 2026.03.25 | ₩94,368 | ₩95,883 | ₩93,536 | ₩94,917 | +0.58% | 334.8만 |
|---|
| 2026.03.24 | ₩90,277 | ₩94,180 | ₩90,089 | ₩94,099 | +4.23% | 420.2만 |
|---|
| 2026.03.23 | ₩87,930 | ₩92,195 | ₩86,951 | ₩91,202 | +3.72% | 597.3만 |
|---|
| 2026.03.20 | ₩88,667 | ₩89,177 | ₩86,656 | ₩87,527 | -1.29% | 992만 |
|---|
| 2026.03.19 | ₩86,910 | ₩91,095 | ₩86,910 | ₩88,815 | +2.19% | 496.3만 |
|---|
| 2026.03.18 | ₩87,447 | ₩89,056 | ₩86,749 | ₩87,353 | -0.11% | 439.7만 |
|---|
| 2026.03.17 | ₩85,757 | ₩88,466 | ₩85,462 | ₩87,635 | +2.19% | 389.4만 |
|---|
| 2026.03.16 | ₩84,872 | ₩85,596 | ₩83,839 | ₩85,462 | +0.70% | 310만 |
|---|
| 2026.03.13 | ₩84,724 | ₩86,253 | ₩83,946 | ₩84,536 | -0.22% | 303.9만 |
|---|
| 2026.03.12 | ₩84,832 | ₩85,462 | ₩81,251 | ₩83,852 | -1.15% | 688.6만 |
|---|
| 2026.03.11 | ₩84,778 | ₩87,876 | ₩84,563 | ₩86,347 | +1.85% | 312.8만 |
|---|
| 2026.03.10 | ₩84,992 | ₩87,930 | ₩84,510 | ₩87,045 | +2.41% | 448.1만 |
|---|
| 2026.03.09 | ₩83,826 | ₩85,140 | ₩81,224 | ₩85,100 | +1.52% | 586.5만 |
|---|
| 2026.03.06 | ₩86,025 | ₩87,098 | ₩83,879 | ₩84,523 | -1.75% | 457.8만 |
|---|
| 2026.03.05 | ₩87,138 | ₩87,796 | ₩84,912 | ₩86,428 | -0.82% | 420.6만 |
|---|
| 2026.03.04 | ₩89,566 | ₩90,532 | ₩86,924 | ₩87,541 | -2.26% | 468.8만 |
|---|
| 2026.03.03 | ₩88,238 | ₩89,325 | ₩86,924 | ₩88,694 | +0.52% | 419.2만 |
|---|
| 2026.03.02 | ₩89,606 | ₩91,591 | ₩87,313 | ₩90,532 | +1.03% | 469.4만 |
|---|
| 2026.02.27 | ₩90,210 | ₩90,599 | ₩88,708 | ₩88,936 | -1.41% | 474.7만 |
|---|
| 2026.02.26 | ₩87,876 | ₩90,277 | ₩86,669 | ₩90,250 | +2.70% | 348.2만 |
|---|
| 2026.02.25 | ₩88,278 | ₩89,070 | ₩86,951 | ₩88,694 | +0.47% | 369.2만 |
|---|
| 2026.02.24 | ₩86,106 | ₩88,962 | ₩83,826 | ₩87,715 | +1.87% | 425.2만 |
|---|
| 2026.02.23 | ₩85,019 | ₩87,165 | ₩84,697 | ₩86,173 | +1.36% | 462.5만 |
|---|
| 2026.02.20 | ₩82,444 | ₩85,180 | ₩82,163 | ₩85,153 | +3.29% | 619.8만 |
|---|
| 2026.02.19 | ₩82,082 | ₩83,450 | ₩78,689 | ₩82,833 | +0.92% | 784.4만 |
|---|
| 2026.02.18 | ₩83,826 | ₩84,469 | ₩82,994 | ₩83,517 | -0.37% | 462.1만 |
|---|
| 2026.02.17 | ₩82,337 | ₩82,605 | ₩80,110 | ₩82,176 | -0.20% | 369.4만 |
|---|
| 2026.02.13 | ₩81,854 | ₩83,168 | ₩81,116 | ₩82,297 | +0.54% | 296만 |
|---|
| 2026.02.12 | ₩82,887 | ₩84,054 | ₩80,727 | ₩81,867 | -1.23% | 368.9만 |
|---|
| 2026.02.11 | ₩81,639 | ₩83,115 | ₩81,237 | ₩82,914 | +1.56% | 470.1만 |
|---|
| 2026.02.10 | ₩80,754 | ₩81,130 | ₩79,158 | ₩80,741 | -0.02% | 289.4만 |
|---|
| 2026.02.09 | ₩79,118 | ₩80,955 | ₩78,877 | ₩80,432 | +1.66% | 443.2만 |
|---|
| 2026.02.06 | ₩76,181 | ₩79,775 | ₩76,154 | ₩79,212 | +3.98% | 512.3만 |
|---|
| 2026.02.05 | ₩74,638 | ₩75,980 | ₩72,855 | ₩75,443 | +1.08% | 341.4만 |
|---|
| 2026.02.04 | ₩76,959 | ₩77,307 | ₩73,780 | ₩75,832 | -1.46% | 513만 |
|---|
| 2026.02.03 | ₩76,033 | ₩76,918 | ₩74,585 | ₩76,905 | +1.15% | 580만 |
|---|
| 2026.02.02 | ₩73,083 | ₩75,738 | ₩72,694 | ₩75,711 | +3.60% | 242.2만 |
|---|
| 2026.01.30 | ₩74,491 | ₩75,591 | ₩73,552 | ₩74,732 | +0.32% | 263.3만 |
|---|
| 2026.01.29 | ₩75,765 | ₩76,355 | ₩74,062 | ₩75,000 | -1.01% | 508만 |
|---|
| 2026.01.28 | ₩74,880 | ₩75,537 | ₩73,096 | ₩74,102 | -1.04% | 282.2만 |
|---|
| 2026.01.27 | ₩73,525 | ₩74,880 | ₩73,445 | ₩74,625 | +1.50% | 400.7만 |
|---|
| 2026.01.26 | ₩73,565 | ₩74,088 | ₩73,083 | ₩73,270 | -0.40% | 282.7만 |
|---|
| 2026.01.23 | ₩72,399 | ₩73,834 | ₩72,372 | ₩72,774 | +0.52% | 217.6만 |
|---|
| 2026.01.22 | ₩72,761 | ₩73,498 | ₩71,500 | ₩72,385 | -0.52% | 252만 |
|---|
| 2026.01.21 | ₩70,937 | ₩72,868 | ₩70,802 | ₩72,707 | +2.50% | 419.5만 |
|---|
| 2026.01.20 | ₩69,743 | ₩70,682 | ₩69,019 | ₩70,011 | +0.38% | 248.2만 |
|---|
| 2026.01.16 | ₩70,266 | ₩70,360 | ₩69,595 | ₩69,958 | -0.44% | 264.8만 |
|---|
| 2026.01.15 | ₩69,662 | ₩70,628 | ₩69,113 | ₩70,159 | +0.71% | 300.3만 |
|---|
| 2026.01.14 | ₩68,388 | ₩70,762 | ₩68,268 | ₩70,065 | +2.45% | 364.8만 |
|---|
| 2026.01.13 | ₩67,449 | ₩68,522 | ₩66,993 | ₩67,637 | +0.28% | 264.8만 |
|---|
| 2026.01.12 | ₩66,792 | ₩67,436 | ₩66,363 | ₩66,792 | 0.00% | 298.2만 |
|---|
| 2026.01.09 | ₩66,631 | ₩67,651 | ₩66,417 | ₩67,154 | +0.79% | 305.7만 |
|---|
| 2026.01.08 | ₩66,296 | ₩66,779 | ₩64,338 | ₩66,309 | +0.02% | 340.6만 |
|---|
| 2026.01.07 | ₩65,612 | ₩67,181 | ₩65,384 | ₩65,961 | +0.53% | 505만 |
|---|
| 2026.01.06 | ₩65,317 | ₩65,719 | ₩63,989 | ₩64,834 | -0.74% | 286.5만 |
|---|
| 2026.01.05 | ₩65,532 | ₩65,853 | ₩63,225 | ₩64,767 | -1.17% | 458.1만 |
|---|
| 2026.01.02 | ₩59,697 | ₩63,520 | ₩59,684 | ₩63,453 | +6.29% | 310만 |
|---|
| 2025.12.31 | ₩60,690 | ₩60,690 | ₩59,724 | ₩59,764 | -1.52% | 205.3만 |
|---|
| 2025.12.30 | ₩60,301 | ₩60,971 | ₩59,818 | ₩60,609 | +0.51% | 239.2만 |
|---|
| 2025.12.29 | ₩60,354 | ₩60,435 | ₩59,590 | ₩59,939 | -0.69% | 136.3만 |
|---|
| 2025.12.26 | ₩59,858 | ₩60,757 | ₩59,617 | ₩59,885 | +0.04% | 109.8만 |
|---|
| 2025.12.24 | ₩60,690 | ₩60,717 | ₩59,912 | ₩59,925 | -1.26% | 77.4만 |
|---|
| 2025.12.23 | ₩60,287 | ₩60,797 | ₩59,885 | ₩60,569 | +0.47% | 121.9만 |
|---|
| 2025.12.22 | ₩60,220 | ₩61,481 | ₩60,194 | ₩60,301 | +0.13% | 231.1만 |
|---|
| 2025.12.19 | ₩58,825 | ₩60,690 | ₩58,624 | ₩59,979 | +1.96% | 1228.1만 |
|---|
| 2025.12.18 | ₩59,523 | ₩60,167 | ₩58,128 | ₩58,369 | -1.94% | 362.8만 |
|---|
| 2025.12.17 | ₩59,268 | ₩59,697 | ₩58,705 | ₩59,523 | +0.43% | 412.5만 |
|---|
| 2025.12.16 | ₩61,146 | ₩61,414 | ₩58,611 | ₩58,772 | -3.88% | 504.6만 |
|---|
| 2025.12.15 | ₩62,125 | ₩62,822 | ₩61,763 | ₩61,964 | -0.26% | 329.7만 |
|---|
| 2025.12.12 | ₩62,715 | ₩62,782 | ₩61,280 | ₩62,125 | -0.94% | 233.4만 |
|---|
| 2025.12.11 | ₩61,629 | ₩62,715 | ₩61,052 | ₩62,259 | +1.02% | 189.4만 |
|---|
| 2025.12.10 | ₩61,669 | ₩62,178 | ₩60,824 | ₩62,044 | +0.61% | 346.6만 |
|---|
| 2025.12.09 | ₩60,743 | ₩61,991 | ₩60,395 | ₩61,508 | +1.26% | 216.3만 |
|---|
| 2025.12.08 | ₩61,334 | ₩61,964 | ₩60,422 | ₩60,797 | -0.87% | 209.8만 |
|---|
| 2025.12.05 | ₩62,500 | ₩63,251 | ₩61,696 | ₩61,722 | -1.24% | 216.2만 |
|---|
| 2025.12.04 | ₩62,192 | ₩63,479 | ₩62,098 | ₩62,380 | +0.30% | 224.3만 |
|---|
| 2025.12.03 | ₩61,199 | ₩62,635 | ₩61,012 | ₩62,594 | +2.28% | 233.1만 |
|---|
| 2025.12.02 | ₩60,971 | ₩61,347 | ₩60,261 | ₩60,784 | -0.31% | 346.6만 |
|---|
| 2025.12.01 | ₩60,784 | ₩62,004 | ₩60,354 | ₩61,213 | +0.71% | 292만 |
|---|
| 2025.11.28 | ₩59,791 | ₩60,998 | ₩59,778 | ₩60,703 | +1.53% | 143.5만 |
|---|
| 2025.11.26 | ₩60,582 | ₩61,387 | ₩60,408 | ₩60,676 | +0.15% | 196.2만 |
|---|
| 2025.11.25 | ₩59,670 | ₩60,475 | ₩59,308 | ₩60,395 | +1.21% | 313.6만 |
|---|
| 2025.11.24 | ₩58,611 | ₩60,073 | ₩58,383 | ₩59,764 | +1.97% | 240.2만 |
|---|
| 2025.11.21 | ₩57,981 | ₩59,603 | ₩57,873 | ₩59,201 | +2.11% | 236.6만 |
|---|
| 2025.11.20 | ₩59,147 | ₩60,368 | ₩58,048 | ₩58,329 | -1.38% | 271.4만 |
|---|
| 2025.11.19 | ₩57,538 | ₩59,174 | ₩57,538 | ₩58,960 | +2.47% | 259.3만 |
|---|
| 2025.11.18 | ₩56,975 | ₩59,121 | ₩56,948 | ₩58,705 | +3.04% | 329만 |
|---|
| 2025.11.17 | ₩58,544 | ₩59,121 | ₩57,122 | ₩57,310 | -2.11% | 274.4만 |
|---|
| 2025.11.14 | ₩57,498 | ₩59,469 | ₩57,364 | ₩58,597 | +1.91% | 426.3만 |
|---|
| 2025.11.13 | ₩57,645 | ₩58,504 | ₩57,471 | ₩57,887 | +0.42% | 211.1만 |
|---|
| 2025.11.12 | ₩57,954 | ₩58,665 | ₩57,364 | ₩57,551 | -0.69% | 438.8만 |
|---|
| 2025.11.11 | ₩58,638 | ₩59,456 | ₩58,369 | ₩58,396 | -0.41% | 219.9만 |
|---|
| 2025.11.10 | ₩57,954 | ₩58,879 | ₩57,149 | ₩58,665 | +1.23% | 288만 |
|---|
| 2025.11.07 | ₩56,653 | ₩57,498 | ₩55,969 | ₩57,471 | +1.44% | 239.7만 |
|---|
| 2025.11.06 | ₩57,001 | ₩57,793 | ₩56,170 | ₩56,840 | -0.28% | 261.9만 |
|---|
| 2025.11.05 | ₩55,741 | ₩57,592 | ₩55,741 | ₩56,787 | +1.88% | 359.3만 |
|---|
| 2025.11.04 | ₩55,244 | ₩56,304 | ₩55,070 | ₩56,143 | +1.63% | 297.9만 |
|---|
| 2025.11.03 | ₩55,714 | ₩57,015 | ₩55,151 | ₩56,465 | +1.35% | 336.2만 |
|---|
| 2025.10.31 | ₩56,210 | ₩56,304 | ₩55,271 | ₩55,459 | -1.34% | 256.7만 |
|---|
| 2025.10.30 | ₩54,855 | ₩57,203 | ₩54,708 | ₩56,049 | +2.18% | 326.8만 |
|---|
| 2025.10.29 | ₩55,137 | ₩55,607 | ₩54,359 | ₩55,043 | -0.17% | 445.4만 |
|---|
| 2025.10.28 | ₩54,346 | ₩55,741 | ₩54,346 | ₩55,177 | +1.53% | 291.9만 |
|---|
| 2025.10.27 | ₩53,715 | ₩55,231 | ₩53,648 | ₩54,346 | +1.17% | 442.8만 |
|---|
| 2025.10.24 | ₩54,990 | ₩55,003 | ₩52,388 | ₩52,964 | -3.68% | 624.7만 |
|---|
| 2025.10.23 | ₩52,052 | ₩55,459 | ₩51,140 | ₩54,882 | +5.44% | 1164.3만 |
|---|
| 2025.10.22 | ₩49,611 | ₩50,738 | ₩49,182 | ₩50,309 | +1.41% | 584.8만 |
|---|
| 2025.10.21 | ₩49,061 | ₩49,196 | ₩48,324 | ₩48,914 | -0.30% | 428.1만 |
|---|
| 2025.10.20 | ₩48,445 | ₩49,115 | ₩48,243 | ₩48,968 | +1.08% | 374.3만 |
|---|
| 2025.10.17 | ₩47,774 | ₩48,579 | ₩47,331 | ₩48,176 | +0.84% | 385.4만 |
|---|
| 2025.10.16 | ₩48,190 | ₩49,357 | ₩47,439 | ₩47,881 | -0.64% | 533.2만 |
|---|
| 2025.10.15 | ₩48,968 | ₩49,061 | ₩47,693 | ₩47,707 | -2.57% | 608.7만 |
|---|
| 2025.10.14 | ₩47,734 | ₩48,565 | ₩47,573 | ₩48,270 | +1.12% | 444.5만 |
|---|
| 2025.10.13 | ₩48,726 | ₩48,954 | ₩47,680 | ₩48,284 | -0.91% | 263.2만 |
|---|
| 2025.10.10 | ₩49,544 | ₩49,799 | ₩47,720 | ₩48,002 | -3.11% | 346.1만 |
|---|