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 | ₩93,875 | ₩94,398 | ₩93,097 | ₩93,298 | -0.61% | 154.5만 |
| 2026.10.08 | ₩92,064 | ₩93,821 | ₩91,863 | ₩93,379 | +1.43% | 249.6만 |
| 2026.10.07 | ₩93,620 | ₩94,559 | ₩90,589 | ₩91,729 | -2.02% | 247만 |
| 2026.10.06 | ₩93,794 | ₩94,814 | ₩92,655 | ₩93,727 | -0.07% | 276.7만 |
| 2026.10.05 | ₩92,561 | ₩96,839 | ₩91,662 | ₩94,210 | +1.78% | 329.6만 |
| 2026.10.02 | ₩91,743 | ₩93,245 | ₩91,139 | ₩92,292 | +0.60% | 274.6만 |
| 2026.10.01 | ₩90,764 | ₩92,547 | ₩90,267 | ₩92,333 | +1.73% | 217.4만 |
| 2026.09.30 | ₩92,641 | ₩92,641 | ₩90,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,085 |
| -1.68% |
| 267.1만 |
| 2026.09.29 | ₩92,789 | ₩92,990 | ₩91,595 | ₩92,333 | -0.49% | 247.3만 |
|---|
| 2026.09.28 | ₩96,624 | ₩96,624 | ₩94,559 | ₩94,706 | -1.98% | 257.9만 |
|---|
| 2026.09.25 | ₩94,036 | ₩95,605 | ₩93,875 | ₩95,203 | +1.24% | 203.5만 |
|---|
| 2026.09.24 | ₩95,927 | ₩96,235 | ₩94,264 | ₩95,149 | -0.81% | 194.3만 |
|---|
| 2026.09.23 | ₩95,806 | ₩96,959 | ₩94,492 | ₩95,538 | -0.28% | 220.2만 |
|---|
| 2026.09.22 | ₩94,022 | ₩96,705 | ₩93,540 | ₩94,975 | +1.01% | 299.7만 |
|---|
| 2026.09.21 | ₩96,356 | ₩96,731 | ₩94,988 | ₩95,632 | -0.75% | 314.4만 |
|---|
| 2026.09.18 | ₩97,858 | ₩97,858 | ₩94,559 | ₩96,584 | -1.30% | 917.5만 |
|---|
| 2026.09.17 | ₩97,844 | ₩98,810 | ₩97,147 | ₩97,549 | -0.30% | 320.8만 |
|---|
| 2026.09.16 | ₩100,084 | ₩100,996 | ₩96,503 | ₩97,603 | -2.48% | 326.4만 |
|---|
| 2026.09.15 | ₩98,381 | ₩101,211 | ₩97,576 | ₩100,540 | +2.19% | 325.9만 |
|---|
| 2026.09.14 | ₩101,519 | ₩102,458 | ₩97,590 | ₩97,724 | -3.74% | 327.8만 |
|---|
| 2026.09.11 | ₩102,015 | ₩102,632 | ₩99,548 | ₩102,377 | +0.35% | 254.8만 |
|---|
| 2026.09.10 | ₩105,220 | ₩105,958 | ₩100,755 | ₩101,358 | -3.67% | 239.7만 |
|---|
| 2026.09.09 | ₩105,770 | ₩107,272 | ₩104,268 | ₩104,349 | -1.34% | 290.5만 |
|---|
| 2026.09.08 | ₩107,701 | ₩107,983 | ₩104,443 | ₩104,818 | -2.68% | 307만 |
|---|
| 2026.09.04 | ₩106,320 | ₩107,151 | ₩105,529 | ₩107,071 | +0.71% | 239.4만 |
|---|
| 2026.09.03 | ₩106,937 | ₩108,224 | ₩106,521 | ₩107,393 | +0.43% | 263만 |
|---|
| 2026.09.02 | ₩103,866 | ₩107,688 | ₩103,262 | ₩106,843 | +2.87% | 264.8만 |
|---|
| 2026.09.01 | ₩105,945 | ₩106,173 | ₩104,282 | ₩105,019 | -0.87% | 211.9만 |
|---|
| 2026.08.31 | ₩102,592 | ₩105,354 | ₩102,592 | ₩104,805 | +2.16% | 335.5만 |
|---|
| 2026.08.28 | ₩102,149 | ₩102,994 | ₩100,916 | ₩101,707 | -0.43% | 146.8만 |
|---|
| 2026.08.27 | ₩101,130 | ₩103,866 | ₩100,245 | ₩102,350 | +1.21% | 261만 |
|---|
| 2026.08.26 | ₩99,802 | ₩102,632 | ₩98,958 | ₩101,519 | +1.72% | 188.5만 |
|---|
| 2026.08.25 | ₩101,023 | ₩102,686 | ₩100,580 | ₩100,848 | -0.17% | 206.1만 |
|---|
| 2026.08.24 | ₩102,833 | ₩103,088 | ₩99,642 | ₩101,720 | -1.08% | 229.7만 |
|---|
| 2026.08.21 | ₩104,845 | ₩105,328 | ₩103,504 | ₩103,866 | -0.93% | 225.6만 |
|---|
| 2026.08.20 | ₩104,429 | ₩106,012 | ₩103,490 | ₩104,094 | -0.32% | 199.7만 |
|---|
| 2026.08.19 | ₩106,454 | ₩108,023 | ₩102,592 | ₩103,289 | -2.97% | 303.8만 |
|---|
| 2026.08.18 | ₩106,776 | ₩107,701 | ₩104,966 | ₩104,992 | -1.67% | 290.2만 |
|---|
| 2026.08.17 | ₩105,569 | ₩107,849 | ₩105,113 | ₩107,031 | +1.38% | 390.1만 |
|---|
| 2026.08.14 | ₩103,195 | ₩106,253 | ₩102,726 | ₩105,422 | +2.16% | 374.9만 |
|---|
| 2026.08.13 | ₩100,111 | ₩103,008 | ₩99,226 | ₩102,820 | +2.71% | 269.1만 |
|---|
| 2026.08.12 | ₩101,211 | ₩102,645 | ₩100,500 | ₩100,942 | -0.27% | 245.5만 |
|---|
| 2026.08.11 | ₩99,239 | ₩101,211 | ₩98,703 | ₩101,009 | +1.78% | 301.1만 |
|---|
| 2026.08.10 | ₩94,452 | ₩99,869 | ₩93,365 | ₩99,414 | +5.25% | 498.6만 |
|---|
| 2026.08.07 | ₩91,957 | ₩94,022 | ₩90,871 | ₩93,365 | +1.53% | 337.7만 |
|---|
| 2026.08.06 | ₩94,331 | ₩94,948 | ₩93,298 | ₩93,365 | -1.02% | 298.9만 |
|---|
| 2026.08.05 | ₩94,680 | ₩95,323 | ₩92,574 | ₩92,896 | -1.88% | 336.4만 |
|---|
| 2026.08.04 | ₩92,534 | ₩94,934 | ₩92,078 | ₩93,902 | +1.48% | 323만 |
|---|
| 2026.08.03 | ₩94,452 | ₩95,283 | ₩92,118 | ₩92,789 | -1.76% | 404.8만 |
|---|
| 2026.07.31 | ₩93,888 | ₩96,959 | ₩91,957 | ₩96,101 | +2.36% | 342.1만 |
|---|
| 2026.07.30 | ₩95,887 | ₩96,597 | ₩90,469 | ₩92,427 | -3.61% | 684.5만 |
|---|
| 2026.07.29 | ₩98,515 | ₩100,500 | ₩95,980 | ₩96,195 | -2.36% | 399.5만 |
|---|
| 2026.07.28 | ₩99,588 | ₩100,258 | ₩96,691 | ₩97,080 | -2.52% | 355.7만 |
|---|
| 2026.07.27 | ₩101,921 | ₩103,222 | ₩99,414 | ₩100,634 | -1.26% | 308.2만 |
|---|
| 2026.07.24 | ₩103,195 | ₩104,496 | ₩102,324 | ₩102,927 | -0.26% | 203.7만 |
|---|
| 2026.07.23 | ₩101,626 | ₩103,785 | ₩101,358 | ₩101,948 | +0.32% | 255.5만 |
|---|
| 2026.07.22 | ₩100,406 | ₩101,975 | ₩100,191 | ₩100,714 | +0.31% | 251.3만 |
|---|
| 2026.07.21 | ₩97,308 | ₩100,312 | ₩94,908 | ₩100,071 | +2.84% | 366.8만 |
|---|
| 2026.07.20 | ₩97,898 | ₩98,367 | ₩96,584 | ₩96,624 | -1.30% | 335.4만 |
|---|
| 2026.07.17 | ₩96,235 | ₩96,825 | ₩95,015 | ₩96,651 | +0.43% | 230만 |
|---|
| 2026.07.16 | ₩95,900 | ₩97,053 | ₩95,806 | ₩96,570 | +0.70% | 248.8만 |
|---|
| 2026.07.15 | ₩100,245 | ₩100,473 | ₩95,136 | ₩96,919 | -3.32% | 354.6만 |
|---|
| 2026.07.14 | ₩99,118 | ₩100,151 | ₩98,193 | ₩100,004 | +0.89% | 260.1만 |
|---|
| 2026.07.13 | ₩96,745 | ₩99,118 | ₩96,557 | ₩97,952 | +1.25% | 339.9만 |
|---|
| 2026.07.10 | ₩94,814 | ₩96,396 | ₩93,942 | ₩96,356 | +1.63% | 217.1만 |
|---|
| 2026.07.09 | ₩94,478 | ₩95,417 | ₩93,861 | ₩94,586 | +0.11% | 422.1만 |
|---|
| 2026.07.08 | ₩91,287 | ₩95,001 | ₩90,992 | ₩94,398 | +3.41% | 371.9만 |
|---|
| 2026.07.07 | ₩90,053 | ₩92,024 | ₩90,013 | ₩91,340 | +1.43% | 556.8만 |
|---|
| 2026.07.06 | ₩89,852 | ₩91,904 | ₩89,610 | ₩90,200 | +0.39% | 461.5만 |
|---|
| 2026.07.02 | ₩88,055 | ₩89,919 | ₩87,317 | ₩89,516 | +1.66% | 768.7만 |
|---|
| 2026.07.01 | ₩87,290 | ₩88,564 | ₩86,378 | ₩87,317 | +0.03% | 841만 |
|---|
| 2026.06.30 | ₩88,511 | ₩89,811 | ₩88,216 | ₩88,913 | +0.45% | 367.4만 |
|---|
| 2026.06.29 | ₩87,170 | ₩88,484 | ₩86,781 | ₩87,478 | +0.35% | 511.9만 |
|---|
| 2026.06.26 | ₩89,114 | ₩89,610 | ₩86,003 | ₩86,419 | -3.02% | 1105.4만 |
|---|
| 2026.06.25 | ₩86,781 | ₩90,308 | ₩86,258 | ₩89,892 | +3.59% | 397.9만 |
|---|
| 2026.06.24 | ₩87,170 | ₩87,170 | ₩85,212 | ₩86,217 | -1.09% | 488.8만 |
|---|
| 2026.06.23 | ₩88,846 | ₩89,664 | ₩88,269 | ₩88,698 | -0.17% | 372.3만 |
|---|
| 2026.06.22 | ₩87,853 | ₩90,415 | ₩87,143 | ₩90,375 | +2.87% | 467.9만 |
|---|
| 2026.06.18 | ₩90,656 | ₩90,777 | ₩85,641 | ₩87,398 | -3.59% | 824.1만 |
|---|
| 2026.06.17 | ₩90,013 | ₩91,635 | ₩88,967 | ₩89,865 | -0.16% | 509.3만 |
|---|
| 2026.06.16 | ₩91,193 | ₩92,145 | ₩89,664 | ₩89,852 | -1.47% | 329.3만 |
|---|
| 2026.06.15 | ₩93,647 | ₩94,344 | ₩91,541 | ₩91,877 | -1.89% | 469.1만 |
|---|
| 2026.06.12 | ₩94,519 | ₩95,471 | ₩93,794 | ₩94,934 | +0.44% | 246.8만 |
|---|
| 2026.06.11 | ₩95,565 | ₩96,182 | ₩93,419 | ₩94,680 | -0.93% | 295.3만 |
|---|
| 2026.06.10 | ₩92,467 | ₩94,465 | ₩92,038 | ₩93,808 | +1.45% | 403.8만 |
|---|
| 2026.06.09 | ₩92,789 | ₩92,789 | ₩89,087 | ₩91,716 | -1.16% | 289.2만 |
|---|
| 2026.06.08 | ₩90,013 | ₩93,124 | ₩89,852 | ₩92,199 | +2.43% | 250.5만 |
|---|
| 2026.06.05 | ₩92,172 | ₩92,561 | ₩89,128 | ₩89,610 | -2.78% | 237.6만 |
|---|
| 2026.06.04 | ₩89,583 | ₩93,097 | ₩89,396 | ₩92,547 | +3.31% | 344.3만 |
|---|
| 2026.06.03 | ₩92,976 | ₩93,218 | ₩90,120 | ₩91,112 | -2.00% | 488.9만 |
|---|
| 2026.06.02 | ₩91,528 | ₩93,781 | ₩90,764 | ₩93,137 | +1.76% | 446.2만 |
|---|
| 2026.06.01 | ₩92,453 | ₩92,936 | ₩90,643 | ₩91,769 | -0.74% | 526.8만 |
|---|
| 2026.05.29 | ₩91,072 | ₩92,105 | ₩89,758 | ₩91,756 | +0.75% | 4347.6만 |
|---|
| 2026.05.28 | ₩91,313 | ₩91,783 | ₩89,624 | ₩90,790 | -0.57% | 459.2만 |
|---|
| 2026.05.27 | ₩93,526 | ₩93,888 | ₩88,336 | ₩90,402 | -3.34% | 649.9만 |
|---|
| 2026.05.26 | ₩96,021 | ₩98,220 | ₩94,840 | ₩95,766 | -0.27% | 462.2만 |
|---|
| 2026.05.22 | ₩95,833 | ₩96,342 | ₩93,888 | ₩95,203 | -0.66% | 618.8만 |
|---|
| 2026.05.21 | ₩96,825 | ₩98,394 | ₩95,377 | ₩95,766 | -1.09% | 348.7만 |
|---|
| 2026.05.20 | ₩99,574 | ₩100,902 | ₩96,731 | ₩96,892 | -2.69% | 321만 |
|---|
| 2026.05.19 | ₩98,126 | ₩100,312 | ₩97,134 | ₩99,078 | +0.97% | 357.6만 |
|---|
| 2026.05.18 | ₩95,578 | ₩99,414 | ₩95,511 | ₩98,515 | +3.07% | 406.4만 |
|---|
| 2026.05.15 | ₩97,912 | ₩97,925 | ₩95,149 | ₩95,591 | -2.37% | 361.3만 |
|---|
| 2026.05.14 | ₩97,496 | ₩99,320 | ₩97,456 | ₩97,912 | +0.43% | 280.5만 |
|---|
| 2026.05.13 | ₩98,582 | ₩99,212 | ₩96,798 | ₩97,469 | -1.13% | 321.9만 |
|---|
| 2026.05.12 | ₩96,208 | ₩98,703 | ₩96,208 | ₩98,153 | +2.02% | 378.5만 |
|---|
| 2026.05.11 | ₩94,505 | ₩95,913 | ₩93,768 | ₩95,417 | +0.96% | 337.3만 |
|---|
| 2026.05.08 | ₩96,074 | ₩96,302 | ₩94,049 | ₩94,076 | -2.08% | 355.4만 |
|---|
| 2026.05.07 | ₩97,925 | ₩98,595 | ₩94,089 | ₩95,256 | -2.73% | 398.7만 |
|---|
| 2026.05.06 | ₩99,199 | ₩100,004 | ₩97,228 | ₩99,159 | -0.04% | 446.8만 |
|---|
| 2026.05.05 | ₩100,030 | ₩102,672 | ₩99,749 | ₩100,620 | +0.59% | 330만 |
|---|
| 2026.05.04 | ₩101,599 | ₩101,599 | ₩98,636 | ₩100,044 | -1.53% | 494.7만 |
|---|
| 2026.05.01 | ₩100,352 | ₩102,310 | ₩99,534 | ₩101,640 | +1.28% | 576.2만 |
|---|
| 2026.04.30 | ₩100,084 | ₩104,308 | ₩100,017 | ₩101,345 | +1.26% | 606만 |
|---|
| 2026.04.29 | ₩102,310 | ₩103,396 | ₩101,559 | ₩103,249 | +0.92% | 500.9만 |
|---|
| 2026.04.28 | ₩101,895 | ₩102,149 | ₩99,333 | ₩101,184 | -0.70% | 348.7만 |
|---|
| 2026.04.27 | ₩101,184 | ₩102,082 | ₩99,923 | ₩100,741 | -0.44% | 368.5만 |
|---|
| 2026.04.24 | ₩97,925 | ₩100,406 | ₩96,812 | ₩100,258 | +2.38% | 349.6만 |
|---|
| 2026.04.23 | ₩97,308 | ₩99,601 | ₩96,825 | ₩97,147 | -0.17% | 469.8만 |
|---|
| 2026.04.22 | ₩97,912 | ₩98,904 | ₩96,691 | ₩96,865 | -1.07% | 280.2만 |
|---|
| 2026.04.21 | ₩95,082 | ₩97,187 | ₩94,867 | ₩97,053 | +2.07% | 246만 |
|---|
| 2026.04.20 | ₩93,875 | ₩95,887 | ₩93,070 | ₩94,170 | +0.31% | 341.9만 |
|---|
| 2026.04.17 | ₩94,693 | ₩95,484 | ₩91,957 | ₩94,465 | -0.24% | 392.7만 |
|---|
| 2026.04.16 | ₩95,726 | ₩97,670 | ₩95,444 | ₩97,630 | +1.99% | 251.6만 |
|---|
| 2026.04.15 | ₩96,195 | ₩96,986 | ₩95,216 | ₩96,611 | +0.43% | 247.6만 |
|---|
| 2026.04.14 | ₩99,950 | ₩100,540 | ₩96,088 | ₩96,557 | -3.39% | 331.6만 |
|---|
| 2026.04.13 | ₩99,440 | ₩101,278 | ₩99,400 | ₩100,620 | +1.19% | 277.6만 |
|---|
| 2026.04.10 | ₩97,898 | ₩99,574 | ₩97,389 | ₩98,958 | +1.08% | 300.9만 |
|---|
| 2026.04.09 | ₩96,651 | ₩99,427 | ₩96,557 | ₩98,582 | +2.00% | 302.8만 |
|---|
| 2026.04.08 | ₩96,369 | ₩97,321 | ₩94,063 | ₩96,316 | -0.06% | 491.7만 |
|---|
| 2026.04.07 | ₩96,235 | ₩98,287 | ₩95,699 | ₩98,180 | +2.02% | 321.2만 |
|---|
| 2026.04.06 | ₩94,666 | ₩96,584 | ₩93,875 | ₩96,007 | +1.42% | 249.5만 |
|---|
| 2026.04.02 | ₩93,218 | ₩95,283 | ₩92,359 | ₩95,243 | +2.17% | 242.3만 |
|---|
| 2026.04.01 | ₩92,923 | ₩94,250 | ₩92,091 | ₩93,593 | +0.72% | 382.5만 |
|---|
| 2026.03.31 | ₩92,225 | ₩94,760 | ₩91,488 | ₩92,708 | +0.52% | 386.8만 |
|---|
| 2026.03.30 | ₩97,093 | ₩97,348 | ₩90,147 | ₩90,643 | -6.64% | 460.7만 |
|---|
| 2026.03.27 | ₩93,982 | ₩95,672 | ₩93,553 | ₩95,471 | +1.58% | 318.4만 |
|---|
| 2026.03.26 | ₩94,291 | ₩95,712 | ₩93,888 | ₩94,317 | +0.03% | 276.9만 |
|---|
| 2026.03.25 | ₩94,358 | ₩95,873 | ₩93,526 | ₩94,908 | +0.58% | 334.8만 |
|---|
| 2026.03.24 | ₩90,267 | ₩94,170 | ₩90,080 | ₩94,089 | +4.23% | 420.2만 |
|---|
| 2026.03.23 | ₩87,921 | ₩92,185 | ₩86,942 | ₩91,193 | +3.72% | 597.3만 |
|---|
| 2026.03.20 | ₩88,658 | ₩89,168 | ₩86,647 | ₩87,518 | -1.29% | 992만 |
|---|
| 2026.03.19 | ₩86,901 | ₩91,085 | ₩86,901 | ₩88,806 | +2.19% | 496.3만 |
|---|
| 2026.03.18 | ₩87,438 | ₩89,047 | ₩86,740 | ₩87,344 | -0.11% | 439.7만 |
|---|
| 2026.03.17 | ₩85,748 | ₩88,457 | ₩85,453 | ₩87,626 | +2.19% | 389.4만 |
|---|
| 2026.03.16 | ₩84,863 | ₩85,587 | ₩83,830 | ₩85,453 | +0.70% | 310만 |
|---|
| 2026.03.13 | ₩84,715 | ₩86,244 | ₩83,938 | ₩84,528 | -0.22% | 303.9만 |
|---|
| 2026.03.12 | ₩84,823 | ₩85,453 | ₩81,242 | ₩83,844 | -1.15% | 688.6만 |
|---|
| 2026.03.11 | ₩84,769 | ₩87,867 | ₩84,554 | ₩86,338 | +1.85% | 312.8만 |
|---|
| 2026.03.10 | ₩84,984 | ₩87,921 | ₩84,501 | ₩87,035 | +2.41% | 448.1만 |
|---|
| 2026.03.09 | ₩83,817 | ₩85,131 | ₩81,215 | ₩85,091 | +1.52% | 586.5만 |
|---|
| 2026.03.06 | ₩86,016 | ₩87,089 | ₩83,871 | ₩84,514 | -1.75% | 457.8만 |
|---|
| 2026.03.05 | ₩87,129 | ₩87,786 | ₩84,903 | ₩86,419 | -0.82% | 420.6만 |
|---|
| 2026.03.04 | ₩89,557 | ₩90,522 | ₩86,915 | ₩87,532 | -2.26% | 468.8만 |
|---|
| 2026.03.03 | ₩88,229 | ₩89,315 | ₩86,915 | ₩88,685 | +0.52% | 419.2만 |
|---|
| 2026.03.02 | ₩89,597 | ₩91,582 | ₩87,304 | ₩90,522 | +1.03% | 469.4만 |
|---|
| 2026.02.27 | ₩90,200 | ₩90,589 | ₩88,698 | ₩88,926 | -1.41% | 474.7만 |
|---|
| 2026.02.26 | ₩87,867 | ₩90,267 | ₩86,660 | ₩90,241 | +2.70% | 348.2만 |
|---|
| 2026.02.25 | ₩88,269 | ₩89,060 | ₩86,942 | ₩88,685 | +0.47% | 369.2만 |
|---|
| 2026.02.24 | ₩86,097 | ₩88,953 | ₩83,817 | ₩87,706 | +1.87% | 425.2만 |
|---|
| 2026.02.23 | ₩85,010 | ₩87,156 | ₩84,689 | ₩86,164 | +1.36% | 462.5만 |
|---|
| 2026.02.20 | ₩82,436 | ₩85,171 | ₩82,154 | ₩85,145 | +3.29% | 619.8만 |
|---|
| 2026.02.19 | ₩82,073 | ₩83,441 | ₩78,681 | ₩82,824 | +0.92% | 784.4만 |
|---|
| 2026.02.18 | ₩83,817 | ₩84,461 | ₩82,985 | ₩83,508 | -0.37% | 462.1만 |
|---|
| 2026.02.17 | ₩82,328 | ₩82,597 | ₩80,102 | ₩82,167 | -0.20% | 369.4만 |
|---|
| 2026.02.13 | ₩81,846 | ₩83,160 | ₩81,108 | ₩82,288 | +0.54% | 296만 |
|---|
| 2026.02.12 | ₩82,878 | ₩84,045 | ₩80,719 | ₩81,859 | -1.23% | 368.9만 |
|---|
| 2026.02.11 | ₩81,631 | ₩83,106 | ₩81,229 | ₩82,905 | +1.56% | 470.1만 |
|---|
| 2026.02.10 | ₩80,746 | ₩81,121 | ₩79,150 | ₩80,732 | -0.02% | 289.4만 |
|---|
| 2026.02.09 | ₩79,110 | ₩80,947 | ₩78,868 | ₩80,424 | +1.66% | 443.2만 |
|---|
| 2026.02.06 | ₩76,173 | ₩79,767 | ₩76,146 | ₩79,204 | +3.98% | 512.3만 |
|---|
| 2026.02.05 | ₩74,631 | ₩75,972 | ₩72,847 | ₩75,435 | +1.08% | 341.4만 |
|---|
| 2026.02.04 | ₩76,951 | ₩77,299 | ₩73,772 | ₩75,824 | -1.46% | 513만 |
|---|
| 2026.02.03 | ₩76,025 | ₩76,910 | ₩74,577 | ₩76,897 | +1.15% | 580만 |
|---|
| 2026.02.02 | ₩73,075 | ₩75,730 | ₩72,686 | ₩75,703 | +3.60% | 242.2만 |
|---|
| 2026.01.30 | ₩74,483 | ₩75,583 | ₩73,544 | ₩74,724 | +0.32% | 263.3만 |
|---|
| 2026.01.29 | ₩75,757 | ₩76,347 | ₩74,054 | ₩74,993 | -1.01% | 508만 |
|---|
| 2026.01.28 | ₩74,872 | ₩75,529 | ₩73,088 | ₩74,094 | -1.04% | 282.2만 |
|---|
| 2026.01.27 | ₩73,517 | ₩74,872 | ₩73,437 | ₩74,617 | +1.50% | 400.7만 |
|---|
| 2026.01.26 | ₩73,558 | ₩74,081 | ₩73,075 | ₩73,263 | -0.40% | 282.7만 |
|---|
| 2026.01.23 | ₩72,391 | ₩73,826 | ₩72,364 | ₩72,766 | +0.52% | 217.6만 |
|---|
| 2026.01.22 | ₩72,753 | ₩73,491 | ₩71,492 | ₩72,378 | -0.52% | 252만 |
|---|
| 2026.01.21 | ₩70,929 | ₩72,860 | ₩70,795 | ₩72,699 | +2.50% | 419.5만 |
|---|
| 2026.01.20 | ₩69,736 | ₩70,674 | ₩69,011 | ₩70,004 | +0.38% | 248.2만 |
|---|
| 2026.01.16 | ₩70,259 | ₩70,353 | ₩69,588 | ₩69,950 | -0.44% | 264.8만 |
|---|
| 2026.01.15 | ₩69,655 | ₩70,621 | ₩69,105 | ₩70,151 | +0.71% | 300.3만 |
|---|
| 2026.01.14 | ₩68,381 | ₩70,755 | ₩68,260 | ₩70,057 | +2.45% | 364.8만 |
|---|
| 2026.01.13 | ₩67,442 | ₩68,515 | ₩66,986 | ₩67,630 | +0.28% | 264.8만 |
|---|
| 2026.01.12 | ₩66,785 | ₩67,429 | ₩66,356 | ₩66,785 | 0.00% | 298.2만 |
|---|
| 2026.01.09 | ₩66,624 | ₩67,644 | ₩66,410 | ₩67,147 | +0.79% | 305.7만 |
|---|
| 2026.01.08 | ₩66,289 | ₩66,772 | ₩64,331 | ₩66,302 | +0.02% | 340.6만 |
|---|
| 2026.01.07 | ₩65,605 | ₩67,174 | ₩65,377 | ₩65,954 | +0.53% | 505만 |
|---|
| 2026.01.06 | ₩65,310 | ₩65,712 | ₩63,982 | ₩64,827 | -0.74% | 286.5만 |
|---|
| 2026.01.05 | ₩65,525 | ₩65,847 | ₩63,218 | ₩64,760 | -1.17% | 458.1만 |
|---|
| 2026.01.02 | ₩59,691 | ₩63,513 | ₩59,678 | ₩63,446 | +6.29% | 310만 |
|---|
| 2025.12.31 | ₩60,683 | ₩60,683 | ₩59,718 | ₩59,758 | -1.52% | 205.3만 |
|---|
| 2025.12.30 | ₩60,295 | ₩60,965 | ₩59,812 | ₩60,603 | +0.51% | 239.2만 |
|---|
| 2025.12.29 | ₩60,348 | ₩60,429 | ₩59,584 | ₩59,932 | -0.69% | 136.3만 |
|---|
| 2025.12.26 | ₩59,852 | ₩60,750 | ₩59,611 | ₩59,879 | +0.04% | 109.8만 |
|---|
| 2025.12.24 | ₩60,683 | ₩60,710 | ₩59,906 | ₩59,919 | -1.26% | 77.4만 |
|---|
| 2025.12.23 | ₩60,281 | ₩60,791 | ₩59,879 | ₩60,563 | +0.47% | 121.9만 |
|---|
| 2025.12.22 | ₩60,214 | ₩61,475 | ₩60,187 | ₩60,295 | +0.13% | 231.1만 |
|---|
| 2025.12.19 | ₩58,819 | ₩60,683 | ₩58,618 | ₩59,973 | +1.96% | 1228.1만 |
|---|
| 2025.12.18 | ₩59,517 | ₩60,160 | ₩58,122 | ₩58,363 | -1.94% | 362.8만 |
|---|
| 2025.12.17 | ₩59,262 | ₩59,691 | ₩58,699 | ₩59,517 | +0.43% | 412.5만 |
|---|
| 2025.12.16 | ₩61,139 | ₩61,408 | ₩58,605 | ₩58,766 | -3.88% | 504.6만 |
|---|
| 2025.12.15 | ₩62,118 | ₩62,816 | ₩61,756 | ₩61,957 | -0.26% | 329.7만 |
|---|
| 2025.12.12 | ₩62,708 | ₩62,775 | ₩61,273 | ₩62,118 | -0.94% | 233.4만 |
|---|
| 2025.12.11 | ₩61,622 | ₩62,708 | ₩61,046 | ₩62,252 | +1.02% | 189.4만 |
|---|
| 2025.12.10 | ₩61,662 | ₩62,172 | ₩60,818 | ₩62,038 | +0.61% | 346.6만 |
|---|
| 2025.12.09 | ₩60,737 | ₩61,984 | ₩60,388 | ₩61,501 | +1.26% | 216.3만 |
|---|
| 2025.12.08 | ₩61,327 | ₩61,957 | ₩60,415 | ₩60,791 | -0.87% | 209.8만 |
|---|
| 2025.12.05 | ₩62,494 | ₩63,245 | ₩61,689 | ₩61,716 | -1.24% | 216.2만 |
|---|
| 2025.12.04 | ₩62,185 | ₩63,473 | ₩62,092 | ₩62,373 | +0.30% | 224.3만 |
|---|
| 2025.12.03 | ₩61,193 | ₩62,628 | ₩61,005 | ₩62,588 | +2.28% | 233.1만 |
|---|
| 2025.12.02 | ₩60,965 | ₩61,341 | ₩60,254 | ₩60,777 | -0.31% | 346.6만 |
|---|
| 2025.12.01 | ₩60,777 | ₩61,998 | ₩60,348 | ₩61,206 | +0.71% | 292만 |
|---|
| 2025.11.28 | ₩59,785 | ₩60,992 | ₩59,771 | ₩60,697 | +1.53% | 143.5만 |
|---|
| 2025.11.26 | ₩60,576 | ₩61,381 | ₩60,402 | ₩60,670 | +0.15% | 196.2만 |
|---|
| 2025.11.25 | ₩59,664 | ₩60,469 | ₩59,302 | ₩60,388 | +1.21% | 313.6만 |
|---|
| 2025.11.24 | ₩58,605 | ₩60,067 | ₩58,377 | ₩59,758 | +1.97% | 240.2만 |
|---|
| 2025.11.21 | ₩57,974 | ₩59,597 | ₩57,867 | ₩59,195 | +2.11% | 236.6만 |
|---|
| 2025.11.20 | ₩59,141 | ₩60,362 | ₩58,042 | ₩58,323 | -1.38% | 271.4만 |
|---|
| 2025.11.19 | ₩57,532 | ₩59,168 | ₩57,532 | ₩58,953 | +2.47% | 259.3만 |
|---|
| 2025.11.18 | ₩56,969 | ₩59,114 | ₩56,942 | ₩58,699 | +3.04% | 329만 |
|---|
| 2025.11.17 | ₩58,538 | ₩59,114 | ₩57,116 | ₩57,304 | -2.11% | 274.4만 |
|---|
| 2025.11.14 | ₩57,492 | ₩59,463 | ₩57,358 | ₩58,591 | +1.91% | 426.3만 |
|---|
| 2025.11.13 | ₩57,639 | ₩58,497 | ₩57,465 | ₩57,881 | +0.42% | 211.1만 |
|---|
| 2025.11.12 | ₩57,948 | ₩58,658 | ₩57,358 | ₩57,545 | -0.69% | 438.8만 |
|---|
| 2025.11.11 | ₩58,632 | ₩59,450 | ₩58,363 | ₩58,390 | -0.41% | 219.9만 |
|---|
| 2025.11.10 | ₩57,948 | ₩58,873 | ₩57,143 | ₩58,658 | +1.23% | 288만 |
|---|
| 2025.11.07 | ₩56,647 | ₩57,492 | ₩55,963 | ₩57,465 | +1.44% | 239.7만 |
|---|
| 2025.11.06 | ₩56,995 | ₩57,787 | ₩56,164 | ₩56,835 | -0.28% | 261.9만 |
|---|
| 2025.11.05 | ₩55,735 | ₩57,586 | ₩55,735 | ₩56,781 | +1.88% | 359.3만 |
|---|
| 2025.11.04 | ₩55,239 | ₩56,298 | ₩55,064 | ₩56,137 | +1.63% | 297.9만 |
|---|
| 2025.11.03 | ₩55,708 | ₩57,009 | ₩55,145 | ₩56,459 | +1.35% | 336.2만 |
|---|
| 2025.10.31 | ₩56,204 | ₩56,298 | ₩55,265 | ₩55,453 | -1.34% | 256.7만 |
|---|
| 2025.10.30 | ₩54,850 | ₩57,197 | ₩54,702 | ₩56,043 | +2.18% | 326.8만 |
|---|
| 2025.10.29 | ₩55,131 | ₩55,601 | ₩54,354 | ₩55,038 | -0.17% | 445.4만 |
|---|
| 2025.10.28 | ₩54,340 | ₩55,735 | ₩54,340 | ₩55,172 | +1.53% | 291.9만 |
|---|
| 2025.10.27 | ₩53,710 | ₩55,225 | ₩53,643 | ₩54,340 | +1.17% | 442.8만 |
|---|
| 2025.10.24 | ₩54,984 | ₩54,997 | ₩52,382 | ₩52,959 | -3.68% | 624.7만 |
|---|
| 2025.10.23 | ₩52,047 | ₩55,453 | ₩51,135 | ₩54,877 | +5.44% | 1164.3만 |
|---|
| 2025.10.22 | ₩49,606 | ₩50,733 | ₩49,177 | ₩50,304 | +1.41% | 584.8만 |
|---|
| 2025.10.21 | ₩49,056 | ₩49,190 | ₩48,319 | ₩48,909 | -0.30% | 428.1만 |
|---|
| 2025.10.20 | ₩48,439 | ₩49,110 | ₩48,238 | ₩48,962 | +1.08% | 374.3만 |
|---|
| 2025.10.17 | ₩47,769 | ₩48,574 | ₩47,326 | ₩48,171 | +0.84% | 385.4만 |
|---|
| 2025.10.16 | ₩48,185 | ₩49,351 | ₩47,434 | ₩47,876 | -0.64% | 533.2만 |
|---|
| 2025.10.15 | ₩48,962 | ₩49,056 | ₩47,688 | ₩47,702 | -2.57% | 608.7만 |
|---|
| 2025.10.14 | ₩47,729 | ₩48,560 | ₩47,568 | ₩48,265 | +1.12% | 444.5만 |
|---|
| 2025.10.13 | ₩48,721 | ₩48,949 | ₩47,675 | ₩48,279 | -0.91% | 263.2만 |
|---|
| 2025.10.10 | ₩49,539 | ₩49,794 | ₩47,715 | ₩47,997 | -3.11% | 346.1만 |
|---|