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 | ₩93,880 | ₩94,403 | ₩93,102 | ₩93,303 | -0.61% | 154.5만 |
| 2026.10.08 | ₩92,069 | ₩93,826 | ₩91,868 | ₩93,384 | +1.43% | 249.6만 |
| 2026.10.07 | ₩93,625 | ₩94,564 | ₩90,594 | ₩91,734 | -2.02% | 247만 |
| 2026.10.06 | ₩93,799 | ₩94,819 | ₩92,659 | ₩93,732 | -0.07% | 276.7만 |
| 2026.10.05 | ₩92,565 | ₩96,844 | ₩91,667 | ₩94,215 | +1.78% | 329.6만 |
| 2026.10.02 | ₩91,747 | ₩93,249 | ₩91,144 | ₩92,297 | +0.60% | 274.6만 |
| 2026.10.01 | ₩90,768 | ₩92,552 | ₩90,272 | ₩92,337 | +1.73% | 217.4만 |
| 2026.09.30 | ₩92,646 | ₩92,646 | ₩90,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,090 |
| -1.68% |
| 267.1만 |
| 2026.09.29 | ₩92,793 | ₩92,995 | ₩91,600 | ₩92,337 | -0.49% | 247.3만 |
|---|
| 2026.09.28 | ₩96,629 | ₩96,629 | ₩94,564 | ₩94,711 | -1.98% | 257.9만 |
|---|
| 2026.09.25 | ₩94,041 | ₩95,610 | ₩93,880 | ₩95,208 | +1.24% | 203.5만 |
|---|
| 2026.09.24 | ₩95,932 | ₩96,240 | ₩94,269 | ₩95,154 | -0.81% | 194.3만 |
|---|
| 2026.09.23 | ₩95,811 | ₩96,964 | ₩94,497 | ₩95,543 | -0.28% | 220.2만 |
|---|
| 2026.09.22 | ₩94,027 | ₩96,710 | ₩93,545 | ₩94,980 | +1.01% | 299.7만 |
|---|
| 2026.09.21 | ₩96,361 | ₩96,736 | ₩94,993 | ₩95,637 | -0.75% | 314.4만 |
|---|
| 2026.09.18 | ₩97,863 | ₩97,863 | ₩94,564 | ₩96,589 | -1.30% | 917.5만 |
|---|
| 2026.09.17 | ₩97,850 | ₩98,815 | ₩97,152 | ₩97,555 | -0.30% | 320.8만 |
|---|
| 2026.09.16 | ₩100,089 | ₩101,001 | ₩96,508 | ₩97,608 | -2.48% | 326.4만 |
|---|
| 2026.09.15 | ₩98,386 | ₩101,216 | ₩97,581 | ₩100,545 | +2.19% | 325.9만 |
|---|
| 2026.09.14 | ₩101,524 | ₩102,463 | ₩97,595 | ₩97,729 | -3.74% | 327.8만 |
|---|
| 2026.09.11 | ₩102,021 | ₩102,637 | ₩99,553 | ₩102,383 | +0.35% | 254.8만 |
|---|
| 2026.09.10 | ₩105,226 | ₩105,963 | ₩100,760 | ₩101,363 | -3.67% | 239.7만 |
|---|
| 2026.09.09 | ₩105,776 | ₩107,278 | ₩104,274 | ₩104,354 | -1.34% | 290.5만 |
|---|
| 2026.09.08 | ₩107,707 | ₩107,989 | ₩104,448 | ₩104,824 | -2.68% | 307만 |
|---|
| 2026.09.04 | ₩106,326 | ₩107,157 | ₩105,534 | ₩107,077 | +0.71% | 239.4만 |
|---|
| 2026.09.03 | ₩106,943 | ₩108,230 | ₩106,527 | ₩107,398 | +0.43% | 263만 |
|---|
| 2026.09.02 | ₩103,871 | ₩107,694 | ₩103,268 | ₩106,849 | +2.87% | 264.8만 |
|---|
| 2026.09.01 | ₩105,950 | ₩106,178 | ₩104,287 | ₩105,025 | -0.87% | 211.9만 |
|---|
| 2026.08.31 | ₩102,597 | ₩105,360 | ₩102,597 | ₩104,810 | +2.16% | 335.5만 |
|---|
| 2026.08.28 | ₩102,155 | ₩103,000 | ₩100,921 | ₩101,712 | -0.43% | 146.8만 |
|---|
| 2026.08.27 | ₩101,135 | ₩103,871 | ₩100,250 | ₩102,356 | +1.21% | 261만 |
|---|
| 2026.08.26 | ₩99,808 | ₩102,637 | ₩98,963 | ₩101,524 | +1.72% | 188.5만 |
|---|
| 2026.08.25 | ₩101,028 | ₩102,691 | ₩100,586 | ₩100,854 | -0.17% | 206.1만 |
|---|
| 2026.08.24 | ₩102,839 | ₩103,093 | ₩99,647 | ₩101,725 | -1.08% | 229.7만 |
|---|
| 2026.08.21 | ₩104,850 | ₩105,333 | ₩103,509 | ₩103,871 | -0.93% | 225.6만 |
|---|
| 2026.08.20 | ₩104,435 | ₩106,017 | ₩103,496 | ₩104,099 | -0.32% | 199.7만 |
|---|
| 2026.08.19 | ₩106,460 | ₩108,029 | ₩102,597 | ₩103,295 | -2.97% | 303.8만 |
|---|
| 2026.08.18 | ₩106,782 | ₩107,707 | ₩104,971 | ₩104,998 | -1.67% | 290.2만 |
|---|
| 2026.08.17 | ₩105,575 | ₩107,854 | ₩105,119 | ₩107,036 | +1.38% | 390.1만 |
|---|
| 2026.08.14 | ₩103,201 | ₩106,259 | ₩102,731 | ₩105,427 | +2.16% | 374.9만 |
|---|
| 2026.08.13 | ₩100,116 | ₩103,013 | ₩99,231 | ₩102,825 | +2.71% | 269.1만 |
|---|
| 2026.08.12 | ₩101,216 | ₩102,651 | ₩100,505 | ₩100,948 | -0.27% | 245.5만 |
|---|
| 2026.08.11 | ₩99,244 | ₩101,216 | ₩98,708 | ₩101,015 | +1.78% | 301.1만 |
|---|
| 2026.08.10 | ₩94,456 | ₩99,875 | ₩93,370 | ₩99,419 | +5.25% | 498.6만 |
|---|
| 2026.08.07 | ₩91,962 | ₩94,027 | ₩90,876 | ₩93,370 | +1.53% | 337.7만 |
|---|
| 2026.08.06 | ₩94,336 | ₩94,953 | ₩93,303 | ₩93,370 | -1.02% | 298.9만 |
|---|
| 2026.08.05 | ₩94,684 | ₩95,328 | ₩92,579 | ₩92,901 | -1.88% | 336.4만 |
|---|
| 2026.08.04 | ₩92,539 | ₩94,939 | ₩92,083 | ₩93,907 | +1.48% | 323만 |
|---|
| 2026.08.03 | ₩94,456 | ₩95,288 | ₩92,123 | ₩92,793 | -1.76% | 404.8만 |
|---|
| 2026.07.31 | ₩93,893 | ₩96,964 | ₩91,962 | ₩96,106 | +2.36% | 342.1만 |
|---|
| 2026.07.30 | ₩95,892 | ₩96,602 | ₩90,473 | ₩92,431 | -3.61% | 684.5만 |
|---|
| 2026.07.29 | ₩98,520 | ₩100,505 | ₩95,985 | ₩96,200 | -2.36% | 399.5만 |
|---|
| 2026.07.28 | ₩99,593 | ₩100,264 | ₩96,696 | ₩97,085 | -2.52% | 355.7만 |
|---|
| 2026.07.27 | ₩101,927 | ₩103,228 | ₩99,419 | ₩100,639 | -1.26% | 308.2만 |
|---|
| 2026.07.24 | ₩103,201 | ₩104,502 | ₩102,329 | ₩102,932 | -0.26% | 203.7만 |
|---|
| 2026.07.23 | ₩101,632 | ₩103,791 | ₩101,363 | ₩101,953 | +0.32% | 255.5만 |
|---|
| 2026.07.22 | ₩100,411 | ₩101,980 | ₩100,197 | ₩100,720 | +0.31% | 251.3만 |
|---|
| 2026.07.21 | ₩97,313 | ₩100,317 | ₩94,912 | ₩100,076 | +2.84% | 366.8만 |
|---|
| 2026.07.20 | ₩97,903 | ₩98,373 | ₩96,589 | ₩96,629 | -1.30% | 335.4만 |
|---|
| 2026.07.17 | ₩96,240 | ₩96,830 | ₩95,020 | ₩96,656 | +0.43% | 230만 |
|---|
| 2026.07.16 | ₩95,905 | ₩97,058 | ₩95,811 | ₩96,575 | +0.70% | 248.8만 |
|---|
| 2026.07.15 | ₩100,250 | ₩100,478 | ₩95,140 | ₩96,924 | -3.32% | 354.6만 |
|---|
| 2026.07.14 | ₩99,124 | ₩100,156 | ₩98,198 | ₩100,009 | +0.89% | 260.1만 |
|---|
| 2026.07.13 | ₩96,750 | ₩99,124 | ₩96,562 | ₩97,957 | +1.25% | 339.9만 |
|---|
| 2026.07.10 | ₩94,819 | ₩96,401 | ₩93,947 | ₩96,361 | +1.63% | 217.1만 |
|---|
| 2026.07.09 | ₩94,483 | ₩95,422 | ₩93,866 | ₩94,591 | +0.11% | 422.1만 |
|---|
| 2026.07.08 | ₩91,291 | ₩95,006 | ₩90,996 | ₩94,403 | +3.41% | 371.9만 |
|---|
| 2026.07.07 | ₩90,058 | ₩92,029 | ₩90,017 | ₩91,345 | +1.43% | 556.8만 |
|---|
| 2026.07.06 | ₩89,856 | ₩91,908 | ₩89,615 | ₩90,205 | +0.39% | 461.5만 |
|---|
| 2026.07.02 | ₩88,059 | ₩89,923 | ₩87,322 | ₩89,521 | +1.66% | 768.7만 |
|---|
| 2026.07.01 | ₩87,295 | ₩88,569 | ₩86,383 | ₩87,322 | +0.03% | 841만 |
|---|
| 2026.06.30 | ₩88,515 | ₩89,816 | ₩88,220 | ₩88,918 | +0.45% | 367.4만 |
|---|
| 2026.06.29 | ₩87,174 | ₩88,488 | ₩86,785 | ₩87,483 | +0.35% | 511.9만 |
|---|
| 2026.06.26 | ₩89,119 | ₩89,615 | ₩86,007 | ₩86,423 | -3.02% | 1105.4만 |
|---|
| 2026.06.25 | ₩86,785 | ₩90,312 | ₩86,262 | ₩89,897 | +3.59% | 397.9만 |
|---|
| 2026.06.24 | ₩87,174 | ₩87,174 | ₩85,216 | ₩86,222 | -1.09% | 488.8만 |
|---|
| 2026.06.23 | ₩88,851 | ₩89,669 | ₩88,274 | ₩88,703 | -0.17% | 372.3만 |
|---|
| 2026.06.22 | ₩87,858 | ₩90,420 | ₩87,147 | ₩90,379 | +2.87% | 467.9만 |
|---|
| 2026.06.18 | ₩90,661 | ₩90,782 | ₩85,645 | ₩87,402 | -3.59% | 824.1만 |
|---|
| 2026.06.17 | ₩90,017 | ₩91,640 | ₩88,971 | ₩89,870 | -0.16% | 509.3만 |
|---|
| 2026.06.16 | ₩91,198 | ₩92,150 | ₩89,669 | ₩89,856 | -1.47% | 329.3만 |
|---|
| 2026.06.15 | ₩93,652 | ₩94,349 | ₩91,546 | ₩91,882 | -1.89% | 469.1만 |
|---|
| 2026.06.12 | ₩94,524 | ₩95,476 | ₩93,799 | ₩94,939 | +0.44% | 246.8만 |
|---|
| 2026.06.11 | ₩95,570 | ₩96,187 | ₩93,424 | ₩94,684 | -0.93% | 295.3만 |
|---|
| 2026.06.10 | ₩92,472 | ₩94,470 | ₩92,042 | ₩93,813 | +1.45% | 403.8만 |
|---|
| 2026.06.09 | ₩92,793 | ₩92,793 | ₩89,092 | ₩91,721 | -1.16% | 289.2만 |
|---|
| 2026.06.08 | ₩90,017 | ₩93,129 | ₩89,856 | ₩92,203 | +2.43% | 250.5만 |
|---|
| 2026.06.05 | ₩92,177 | ₩92,565 | ₩89,132 | ₩89,615 | -2.78% | 237.6만 |
|---|
| 2026.06.04 | ₩89,588 | ₩93,102 | ₩89,400 | ₩92,552 | +3.31% | 344.3만 |
|---|
| 2026.06.03 | ₩92,981 | ₩93,223 | ₩90,125 | ₩91,117 | -2.00% | 488.9만 |
|---|
| 2026.06.02 | ₩91,533 | ₩93,786 | ₩90,768 | ₩93,142 | +1.76% | 446.2만 |
|---|
| 2026.06.01 | ₩92,458 | ₩92,941 | ₩90,648 | ₩91,774 | -0.74% | 526.8만 |
|---|
| 2026.05.29 | ₩91,077 | ₩92,109 | ₩89,763 | ₩91,761 | +0.75% | 4347.6만 |
|---|
| 2026.05.28 | ₩91,318 | ₩91,788 | ₩89,628 | ₩90,795 | -0.57% | 459.2만 |
|---|
| 2026.05.27 | ₩93,531 | ₩93,893 | ₩88,341 | ₩90,406 | -3.34% | 649.9만 |
|---|
| 2026.05.26 | ₩96,026 | ₩98,225 | ₩94,845 | ₩95,771 | -0.27% | 462.2만 |
|---|
| 2026.05.22 | ₩95,838 | ₩96,347 | ₩93,893 | ₩95,208 | -0.66% | 618.8만 |
|---|
| 2026.05.21 | ₩96,830 | ₩98,399 | ₩95,382 | ₩95,771 | -1.09% | 348.7만 |
|---|
| 2026.05.20 | ₩99,580 | ₩100,907 | ₩96,736 | ₩96,897 | -2.69% | 321만 |
|---|
| 2026.05.19 | ₩98,131 | ₩100,317 | ₩97,139 | ₩99,083 | +0.97% | 357.6만 |
|---|
| 2026.05.18 | ₩95,583 | ₩99,419 | ₩95,516 | ₩98,520 | +3.07% | 406.4만 |
|---|
| 2026.05.15 | ₩97,917 | ₩97,930 | ₩95,154 | ₩95,596 | -2.37% | 361.3만 |
|---|
| 2026.05.14 | ₩97,501 | ₩99,325 | ₩97,461 | ₩97,917 | +0.43% | 280.5만 |
|---|
| 2026.05.13 | ₩98,587 | ₩99,218 | ₩96,803 | ₩97,474 | -1.13% | 321.9만 |
|---|
| 2026.05.12 | ₩96,213 | ₩98,708 | ₩96,213 | ₩98,158 | +2.02% | 378.5만 |
|---|
| 2026.05.11 | ₩94,510 | ₩95,918 | ₩93,773 | ₩95,422 | +0.96% | 337.3만 |
|---|
| 2026.05.08 | ₩96,079 | ₩96,307 | ₩94,054 | ₩94,081 | -2.08% | 355.4만 |
|---|
| 2026.05.07 | ₩97,930 | ₩98,601 | ₩94,094 | ₩95,261 | -2.73% | 398.7만 |
|---|
| 2026.05.06 | ₩99,204 | ₩100,009 | ₩97,233 | ₩99,164 | -0.04% | 446.8만 |
|---|
| 2026.05.05 | ₩100,036 | ₩102,678 | ₩99,754 | ₩100,626 | +0.59% | 330만 |
|---|
| 2026.05.04 | ₩101,605 | ₩101,605 | ₩98,641 | ₩100,049 | -1.53% | 494.7만 |
|---|
| 2026.05.01 | ₩100,358 | ₩102,316 | ₩99,539 | ₩101,645 | +1.28% | 576.2만 |
|---|
| 2026.04.30 | ₩100,089 | ₩104,314 | ₩100,022 | ₩101,350 | +1.26% | 606만 |
|---|
| 2026.04.29 | ₩102,316 | ₩103,402 | ₩101,565 | ₩103,254 | +0.92% | 500.9만 |
|---|
| 2026.04.28 | ₩101,900 | ₩102,155 | ₩99,338 | ₩101,189 | -0.70% | 348.7만 |
|---|
| 2026.04.27 | ₩101,189 | ₩102,088 | ₩99,928 | ₩100,746 | -0.44% | 368.5만 |
|---|
| 2026.04.24 | ₩97,930 | ₩100,411 | ₩96,817 | ₩100,264 | +2.38% | 349.6만 |
|---|
| 2026.04.23 | ₩97,313 | ₩99,606 | ₩96,830 | ₩97,152 | -0.17% | 469.8만 |
|---|
| 2026.04.22 | ₩97,917 | ₩98,909 | ₩96,696 | ₩96,871 | -1.07% | 280.2만 |
|---|
| 2026.04.21 | ₩95,087 | ₩97,192 | ₩94,872 | ₩97,058 | +2.07% | 246만 |
|---|
| 2026.04.20 | ₩93,880 | ₩95,892 | ₩93,075 | ₩94,175 | +0.31% | 341.9만 |
|---|
| 2026.04.17 | ₩94,698 | ₩95,489 | ₩91,962 | ₩94,470 | -0.24% | 392.7만 |
|---|
| 2026.04.16 | ₩95,731 | ₩97,675 | ₩95,449 | ₩97,635 | +1.99% | 251.6만 |
|---|
| 2026.04.15 | ₩96,200 | ₩96,991 | ₩95,221 | ₩96,616 | +0.43% | 247.6만 |
|---|
| 2026.04.14 | ₩99,955 | ₩100,545 | ₩96,093 | ₩96,562 | -3.39% | 331.6만 |
|---|
| 2026.04.13 | ₩99,446 | ₩101,283 | ₩99,405 | ₩100,626 | +1.19% | 277.6만 |
|---|
| 2026.04.10 | ₩97,903 | ₩99,580 | ₩97,394 | ₩98,963 | +1.08% | 300.9만 |
|---|
| 2026.04.09 | ₩96,656 | ₩99,432 | ₩96,562 | ₩98,587 | +2.00% | 302.8만 |
|---|
| 2026.04.08 | ₩96,374 | ₩97,327 | ₩94,068 | ₩96,321 | -0.06% | 491.7만 |
|---|
| 2026.04.07 | ₩96,240 | ₩98,292 | ₩95,704 | ₩98,185 | +2.02% | 321.2만 |
|---|
| 2026.04.06 | ₩94,671 | ₩96,589 | ₩93,880 | ₩96,012 | +1.42% | 249.5만 |
|---|
| 2026.04.02 | ₩93,223 | ₩95,288 | ₩92,364 | ₩95,248 | +2.17% | 242.3만 |
|---|
| 2026.04.01 | ₩92,928 | ₩94,255 | ₩92,096 | ₩93,598 | +0.72% | 382.5만 |
|---|
| 2026.03.31 | ₩92,230 | ₩94,765 | ₩91,493 | ₩92,713 | +0.52% | 386.8만 |
|---|
| 2026.03.30 | ₩97,099 | ₩97,353 | ₩90,151 | ₩90,648 | -6.64% | 460.7만 |
|---|
| 2026.03.27 | ₩93,987 | ₩95,677 | ₩93,558 | ₩95,476 | +1.58% | 318.4만 |
|---|
| 2026.03.26 | ₩94,296 | ₩95,717 | ₩93,893 | ₩94,322 | +0.03% | 276.9만 |
|---|
| 2026.03.25 | ₩94,363 | ₩95,878 | ₩93,531 | ₩94,912 | +0.58% | 334.8만 |
|---|
| 2026.03.24 | ₩90,272 | ₩94,175 | ₩90,084 | ₩94,094 | +4.23% | 420.2만 |
|---|
| 2026.03.23 | ₩87,925 | ₩92,190 | ₩86,946 | ₩91,198 | +3.72% | 597.3만 |
|---|
| 2026.03.20 | ₩88,663 | ₩89,172 | ₩86,651 | ₩87,523 | -1.29% | 992만 |
|---|
| 2026.03.19 | ₩86,906 | ₩91,090 | ₩86,906 | ₩88,810 | +2.19% | 496.3만 |
|---|
| 2026.03.18 | ₩87,442 | ₩89,052 | ₩86,745 | ₩87,348 | -0.11% | 439.7만 |
|---|
| 2026.03.17 | ₩85,752 | ₩88,462 | ₩85,457 | ₩87,630 | +2.19% | 389.4만 |
|---|
| 2026.03.16 | ₩84,867 | ₩85,592 | ₩83,835 | ₩85,457 | +0.70% | 310만 |
|---|
| 2026.03.13 | ₩84,720 | ₩86,249 | ₩83,942 | ₩84,532 | -0.22% | 303.9만 |
|---|
| 2026.03.12 | ₩84,827 | ₩85,457 | ₩81,246 | ₩83,848 | -1.15% | 688.6만 |
|---|
| 2026.03.11 | ₩84,773 | ₩87,871 | ₩84,559 | ₩86,343 | +1.85% | 312.8만 |
|---|
| 2026.03.10 | ₩84,988 | ₩87,925 | ₩84,505 | ₩87,040 | +2.41% | 448.1만 |
|---|
| 2026.03.09 | ₩83,821 | ₩85,136 | ₩81,219 | ₩85,095 | +1.52% | 586.5만 |
|---|
| 2026.03.06 | ₩86,021 | ₩87,094 | ₩83,875 | ₩84,519 | -1.75% | 457.8만 |
|---|
| 2026.03.05 | ₩87,134 | ₩87,791 | ₩84,908 | ₩86,423 | -0.82% | 420.6만 |
|---|
| 2026.03.04 | ₩89,561 | ₩90,527 | ₩86,919 | ₩87,536 | -2.26% | 468.8만 |
|---|
| 2026.03.03 | ₩88,234 | ₩89,320 | ₩86,919 | ₩88,690 | +0.52% | 419.2만 |
|---|
| 2026.03.02 | ₩89,602 | ₩91,586 | ₩87,308 | ₩90,527 | +1.03% | 469.4만 |
|---|
| 2026.02.27 | ₩90,205 | ₩90,594 | ₩88,703 | ₩88,931 | -1.41% | 474.7만 |
|---|
| 2026.02.26 | ₩87,871 | ₩90,272 | ₩86,664 | ₩90,245 | +2.70% | 348.2만 |
|---|
| 2026.02.25 | ₩88,274 | ₩89,065 | ₩86,946 | ₩88,690 | +0.47% | 369.2만 |
|---|
| 2026.02.24 | ₩86,101 | ₩88,958 | ₩83,821 | ₩87,711 | +1.87% | 425.2만 |
|---|
| 2026.02.23 | ₩85,015 | ₩87,161 | ₩84,693 | ₩86,168 | +1.36% | 462.5만 |
|---|
| 2026.02.20 | ₩82,440 | ₩85,176 | ₩82,158 | ₩85,149 | +3.29% | 619.8만 |
|---|
| 2026.02.19 | ₩82,078 | ₩83,446 | ₩78,685 | ₩82,829 | +0.92% | 784.4만 |
|---|
| 2026.02.18 | ₩83,821 | ₩84,465 | ₩82,990 | ₩83,513 | -0.37% | 462.1만 |
|---|
| 2026.02.17 | ₩82,333 | ₩82,601 | ₩80,106 | ₩82,172 | -0.20% | 369.4만 |
|---|
| 2026.02.13 | ₩81,850 | ₩83,164 | ₩81,112 | ₩82,292 | +0.54% | 296만 |
|---|
| 2026.02.12 | ₩82,882 | ₩84,049 | ₩80,723 | ₩81,863 | -1.23% | 368.9만 |
|---|
| 2026.02.11 | ₩81,635 | ₩83,110 | ₩81,233 | ₩82,909 | +1.56% | 470.1만 |
|---|
| 2026.02.10 | ₩80,750 | ₩81,126 | ₩79,154 | ₩80,737 | -0.02% | 289.4만 |
|---|
| 2026.02.09 | ₩79,114 | ₩80,951 | ₩78,872 | ₩80,428 | +1.66% | 443.2만 |
|---|
| 2026.02.06 | ₩76,177 | ₩79,771 | ₩76,150 | ₩79,208 | +3.98% | 512.3만 |
|---|
| 2026.02.05 | ₩74,634 | ₩75,976 | ₩72,851 | ₩75,439 | +1.08% | 341.4만 |
|---|
| 2026.02.04 | ₩76,955 | ₩77,303 | ₩73,776 | ₩75,828 | -1.46% | 513만 |
|---|
| 2026.02.03 | ₩76,029 | ₩76,914 | ₩74,581 | ₩76,901 | +1.15% | 580만 |
|---|
| 2026.02.02 | ₩73,079 | ₩75,734 | ₩72,690 | ₩75,707 | +3.60% | 242.2만 |
|---|
| 2026.01.30 | ₩74,487 | ₩75,587 | ₩73,548 | ₩74,728 | +0.32% | 263.3만 |
|---|
| 2026.01.29 | ₩75,761 | ₩76,351 | ₩74,058 | ₩74,997 | -1.01% | 508만 |
|---|
| 2026.01.28 | ₩74,876 | ₩75,533 | ₩73,092 | ₩74,098 | -1.04% | 282.2만 |
|---|
| 2026.01.27 | ₩73,521 | ₩74,876 | ₩73,441 | ₩74,621 | +1.50% | 400.7만 |
|---|
| 2026.01.26 | ₩73,562 | ₩74,085 | ₩73,079 | ₩73,266 | -0.40% | 282.7만 |
|---|
| 2026.01.23 | ₩72,395 | ₩73,830 | ₩72,368 | ₩72,770 | +0.52% | 217.6만 |
|---|
| 2026.01.22 | ₩72,757 | ₩73,494 | ₩71,496 | ₩72,381 | -0.52% | 252만 |
|---|
| 2026.01.21 | ₩70,933 | ₩72,864 | ₩70,799 | ₩72,703 | +2.50% | 419.5만 |
|---|
| 2026.01.20 | ₩69,739 | ₩70,678 | ₩69,015 | ₩70,008 | +0.38% | 248.2만 |
|---|
| 2026.01.16 | ₩70,262 | ₩70,356 | ₩69,592 | ₩69,954 | -0.44% | 264.8만 |
|---|
| 2026.01.15 | ₩69,659 | ₩70,624 | ₩69,109 | ₩70,155 | +0.71% | 300.3만 |
|---|
| 2026.01.14 | ₩68,385 | ₩70,759 | ₩68,264 | ₩70,061 | +2.45% | 364.8만 |
|---|
| 2026.01.13 | ₩67,446 | ₩68,519 | ₩66,990 | ₩67,634 | +0.28% | 264.8만 |
|---|
| 2026.01.12 | ₩66,789 | ₩67,433 | ₩66,360 | ₩66,789 | 0.00% | 298.2만 |
|---|
| 2026.01.09 | ₩66,628 | ₩67,647 | ₩66,413 | ₩67,151 | +0.79% | 305.7만 |
|---|
| 2026.01.08 | ₩66,293 | ₩66,775 | ₩64,334 | ₩66,306 | +0.02% | 340.6만 |
|---|
| 2026.01.07 | ₩65,609 | ₩67,178 | ₩65,381 | ₩65,957 | +0.53% | 505만 |
|---|
| 2026.01.06 | ₩65,314 | ₩65,716 | ₩63,986 | ₩64,831 | -0.74% | 286.5만 |
|---|
| 2026.01.05 | ₩65,528 | ₩65,850 | ₩63,221 | ₩64,764 | -1.17% | 458.1만 |
|---|
| 2026.01.02 | ₩59,694 | ₩63,516 | ₩59,681 | ₩63,449 | +6.29% | 310만 |
|---|
| 2025.12.31 | ₩60,687 | ₩60,687 | ₩59,721 | ₩59,761 | -1.52% | 205.3만 |
|---|
| 2025.12.30 | ₩60,298 | ₩60,968 | ₩59,815 | ₩60,606 | +0.51% | 239.2만 |
|---|
| 2025.12.29 | ₩60,351 | ₩60,432 | ₩59,587 | ₩59,936 | -0.69% | 136.3만 |
|---|
| 2025.12.26 | ₩59,855 | ₩60,754 | ₩59,614 | ₩59,882 | +0.04% | 109.8만 |
|---|
| 2025.12.24 | ₩60,687 | ₩60,713 | ₩59,909 | ₩59,922 | -1.26% | 77.4만 |
|---|
| 2025.12.23 | ₩60,284 | ₩60,794 | ₩59,882 | ₩60,566 | +0.47% | 121.9만 |
|---|
| 2025.12.22 | ₩60,217 | ₩61,478 | ₩60,190 | ₩60,298 | +0.13% | 231.1만 |
|---|
| 2025.12.19 | ₩58,822 | ₩60,687 | ₩58,621 | ₩59,976 | +1.96% | 1228.1만 |
|---|
| 2025.12.18 | ₩59,520 | ₩60,164 | ₩58,125 | ₩58,366 | -1.94% | 362.8만 |
|---|
| 2025.12.17 | ₩59,265 | ₩59,694 | ₩58,702 | ₩59,520 | +0.43% | 412.5만 |
|---|
| 2025.12.16 | ₩61,143 | ₩61,411 | ₩58,608 | ₩58,769 | -3.88% | 504.6만 |
|---|
| 2025.12.15 | ₩62,122 | ₩62,819 | ₩61,759 | ₩61,961 | -0.26% | 329.7만 |
|---|
| 2025.12.12 | ₩62,712 | ₩62,779 | ₩61,277 | ₩62,122 | -0.94% | 233.4만 |
|---|
| 2025.12.11 | ₩61,625 | ₩62,712 | ₩61,049 | ₩62,256 | +1.02% | 189.4만 |
|---|
| 2025.12.10 | ₩61,666 | ₩62,175 | ₩60,821 | ₩62,041 | +0.61% | 346.6만 |
|---|
| 2025.12.09 | ₩60,740 | ₩61,987 | ₩60,392 | ₩61,505 | +1.26% | 216.3만 |
|---|
| 2025.12.08 | ₩61,330 | ₩61,961 | ₩60,418 | ₩60,794 | -0.87% | 209.8만 |
|---|
| 2025.12.05 | ₩62,497 | ₩63,248 | ₩61,692 | ₩61,719 | -1.24% | 216.2만 |
|---|
| 2025.12.04 | ₩62,189 | ₩63,476 | ₩62,095 | ₩62,376 | +0.30% | 224.3만 |
|---|
| 2025.12.03 | ₩61,196 | ₩62,631 | ₩61,008 | ₩62,591 | +2.28% | 233.1만 |
|---|
| 2025.12.02 | ₩60,968 | ₩61,344 | ₩60,257 | ₩60,780 | -0.31% | 346.6만 |
|---|
| 2025.12.01 | ₩60,780 | ₩62,001 | ₩60,351 | ₩61,210 | +0.71% | 292만 |
|---|
| 2025.11.28 | ₩59,788 | ₩60,995 | ₩59,775 | ₩60,700 | +1.53% | 143.5만 |
|---|
| 2025.11.26 | ₩60,579 | ₩61,384 | ₩60,405 | ₩60,673 | +0.15% | 196.2만 |
|---|
| 2025.11.25 | ₩59,667 | ₩60,472 | ₩59,305 | ₩60,392 | +1.21% | 313.6만 |
|---|
| 2025.11.24 | ₩58,608 | ₩60,070 | ₩58,380 | ₩59,761 | +1.97% | 240.2만 |
|---|
| 2025.11.21 | ₩57,977 | ₩59,600 | ₩57,870 | ₩59,198 | +2.11% | 236.6만 |
|---|
| 2025.11.20 | ₩59,144 | ₩60,365 | ₩58,045 | ₩58,326 | -1.38% | 271.4만 |
|---|
| 2025.11.19 | ₩57,535 | ₩59,171 | ₩57,535 | ₩58,957 | +2.47% | 259.3만 |
|---|
| 2025.11.18 | ₩56,972 | ₩59,117 | ₩56,945 | ₩58,702 | +3.04% | 329만 |
|---|
| 2025.11.17 | ₩58,541 | ₩59,117 | ₩57,119 | ₩57,307 | -2.11% | 274.4만 |
|---|
| 2025.11.14 | ₩57,495 | ₩59,466 | ₩57,361 | ₩58,594 | +1.91% | 426.3만 |
|---|
| 2025.11.13 | ₩57,642 | ₩58,501 | ₩57,468 | ₩57,884 | +0.42% | 211.1만 |
|---|
| 2025.11.12 | ₩57,951 | ₩58,661 | ₩57,361 | ₩57,548 | -0.69% | 438.8만 |
|---|
| 2025.11.11 | ₩58,635 | ₩59,453 | ₩58,366 | ₩58,393 | -0.41% | 219.9만 |
|---|
| 2025.11.10 | ₩57,951 | ₩58,876 | ₩57,146 | ₩58,661 | +1.23% | 288만 |
|---|
| 2025.11.07 | ₩56,650 | ₩57,495 | ₩55,966 | ₩57,468 | +1.44% | 239.7만 |
|---|
| 2025.11.06 | ₩56,998 | ₩57,790 | ₩56,167 | ₩56,838 | -0.28% | 261.9만 |
|---|
| 2025.11.05 | ₩55,738 | ₩57,589 | ₩55,738 | ₩56,784 | +1.88% | 359.3만 |
|---|
| 2025.11.04 | ₩55,242 | ₩56,301 | ₩55,067 | ₩56,140 | +1.63% | 297.9만 |
|---|
| 2025.11.03 | ₩55,711 | ₩57,012 | ₩55,148 | ₩56,462 | +1.35% | 336.2만 |
|---|
| 2025.10.31 | ₩56,207 | ₩56,301 | ₩55,268 | ₩55,456 | -1.34% | 256.7만 |
|---|
| 2025.10.30 | ₩54,853 | ₩57,200 | ₩54,705 | ₩56,046 | +2.18% | 326.8만 |
|---|
| 2025.10.29 | ₩55,134 | ₩55,604 | ₩54,356 | ₩55,040 | -0.17% | 445.4만 |
|---|
| 2025.10.28 | ₩54,343 | ₩55,738 | ₩54,343 | ₩55,174 | +1.53% | 291.9만 |
|---|
| 2025.10.27 | ₩53,713 | ₩55,228 | ₩53,646 | ₩54,343 | +1.17% | 442.8만 |
|---|
| 2025.10.24 | ₩54,987 | ₩55,000 | ₩52,385 | ₩52,962 | -3.68% | 624.7만 |
|---|
| 2025.10.23 | ₩52,050 | ₩55,456 | ₩51,138 | ₩54,879 | +5.44% | 1164.3만 |
|---|
| 2025.10.22 | ₩49,609 | ₩50,735 | ₩49,180 | ₩50,306 | +1.41% | 584.8만 |
|---|
| 2025.10.21 | ₩49,059 | ₩49,193 | ₩48,321 | ₩48,911 | -0.30% | 428.1만 |
|---|
| 2025.10.20 | ₩48,442 | ₩49,113 | ₩48,241 | ₩48,965 | +1.08% | 374.3만 |
|---|
| 2025.10.17 | ₩47,771 | ₩48,576 | ₩47,329 | ₩48,174 | +0.84% | 385.4만 |
|---|
| 2025.10.16 | ₩48,187 | ₩49,354 | ₩47,436 | ₩47,879 | -0.64% | 533.2만 |
|---|
| 2025.10.15 | ₩48,965 | ₩49,059 | ₩47,691 | ₩47,704 | -2.57% | 608.7만 |
|---|
| 2025.10.14 | ₩47,731 | ₩48,563 | ₩47,570 | ₩48,268 | +1.12% | 444.5만 |
|---|
| 2025.10.13 | ₩48,724 | ₩48,952 | ₩47,678 | ₩48,281 | -0.91% | 263.2만 |
|---|
| 2025.10.10 | ₩49,542 | ₩49,797 | ₩47,718 | ₩47,999 | -3.11% | 346.1만 |
|---|