시장 데이터를 불러오는 중
전체 종목
플로텍 인더스트리스 과거 주가
Flotek Industries, Inc. Common Stock · FTK · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flotek Industries, Inc. Common Stock · FTK · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,739 | ₩37,140 | ₩35,378 | ₩35,752 | -2.69% | 44만 |
| 2026.10.08 | ₩37,513 | ₩37,820 | ₩35,965 | ₩36,326 | -3.17% | 37만 |
| 2026.10.07 | ₩39,235 | ₩39,635 | ₩35,445 | ₩37,447 | -4.56% | 49.1만 |
| 2026.10.06 | ₩39,742 | ₩40,409 | ₩38,648 | ₩39,996 | +0.64% | 37.7만 |
| 2026.10.05 | ₩41,490 | ₩41,904 | ₩39,528 | ₩39,595 | -4.57% | 51.1만 |
| 2026.10.02 | ₩40,196 | ₩42,384 | ₩40,196 | ₩41,290 | +2.72% | 40.6만 |
| 2026.10.01 | ₩38,061 | ₩40,850 | ₩36,966 | ₩39,755 | +4.45% | 78.6만 |
| 2026.09.30 | ₩38,301 | ₩39,662 | ₩37,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,128 |
| +2.16% |
| 161.8만 |
| 2026.09.29 | ₩38,354 | ₩39,195 | ₩37,380 | ₩38,034 | -0.84% | 26.8만 |
|---|
| 2026.09.28 | ₩38,821 | ₩40,036 | ₩37,940 | ₩37,940 | -2.27% | 30.4만 |
|---|
| 2026.09.25 | ₩38,875 | ₩40,770 | ₩38,207 | ₩39,408 | +1.37% | 35.3만 |
|---|
| 2026.09.24 | ₩40,503 | ₩41,370 | ₩38,621 | ₩38,634 | -4.61% | 28.5만 |
|---|
| 2026.09.23 | ₩41,143 | ₩41,757 | ₩39,408 | ₩40,609 | -1.30% | 35.1만 |
|---|
| 2026.09.22 | ₩40,703 | ₩42,558 | ₩40,489 | ₩41,183 | +1.18% | 40.4만 |
|---|
| 2026.09.21 | ₩41,971 | ₩42,144 | ₩40,743 | ₩40,983 | -2.35% | 38.3만 |
|---|
| 2026.09.18 | ₩40,463 | ₩42,104 | ₩39,822 | ₩41,904 | +3.56% | 57.9만 |
|---|
| 2026.09.17 | ₩38,101 | ₩41,130 | ₩37,887 | ₩40,836 | +7.18% | 57.9만 |
|---|
| 2026.09.16 | ₩38,501 | ₩38,501 | ₩36,112 | ₩37,540 | -2.50% | 55.9만 |
|---|
| 2026.09.15 | ₩36,339 | ₩36,406 | ₩34,804 | ₩36,005 | -0.92% | 28.1만 |
|---|
| 2026.09.14 | ₩35,565 | ₩36,259 | ₩34,577 | ₩35,151 | -1.16% | 28.4만 |
|---|
| 2026.09.11 | ₩36,472 | ₩36,859 | ₩35,472 | ₩36,472 | 0.00% | 54.2만 |
|---|
| 2026.09.10 | ₩36,859 | ₩37,420 | ₩35,658 | ₩36,593 | -0.72% | 53만 |
|---|
| 2026.09.09 | ₩35,752 | ₩38,341 | ₩35,004 | ₩37,206 | +4.07% | 76.7만 |
|---|
| 2026.09.08 | ₩31,348 | ₩32,736 | ₩30,907 | ₩32,522 | +3.75% | 22만 |
|---|
| 2026.09.04 | ₩31,548 | ₩32,162 | ₩30,627 | ₩31,415 | -0.42% | 25.9만 |
|---|
| 2026.09.03 | ₩31,001 | ₩31,868 | ₩30,227 | ₩31,682 | +2.20% | 24.5만 |
|---|
| 2026.09.02 | ₩30,427 | ₩31,268 | ₩29,560 | ₩31,188 | +2.50% | 46.6만 |
|---|
| 2026.09.01 | ₩31,375 | ₩31,708 | ₩30,414 | ₩30,414 | -3.06% | 46.5만 |
|---|
| 2026.08.31 | ₩32,669 | ₩33,003 | ₩31,214 | ₩31,655 | -3.10% | 29.8만 |
|---|
| 2026.08.28 | ₩32,843 | ₩33,109 | ₩31,628 | ₩31,935 | -2.76% | 28.8만 |
|---|
| 2026.08.27 | ₩31,975 | ₩33,256 | ₩31,508 | ₩32,562 | +1.84% | 38.5만 |
|---|
| 2026.08.26 | ₩32,189 | ₩32,362 | ₩31,121 | ₩31,508 | -2.11% | 31.3만 |
|---|
| 2026.08.25 | ₩32,656 | ₩32,909 | ₩31,348 | ₩32,028 | -1.92% | 51.9만 |
|---|
| 2026.08.24 | ₩32,549 | ₩33,190 | ₩31,294 | ₩31,922 | -1.93% | 68.1만 |
|---|
| 2026.08.21 | ₩32,856 | ₩34,190 | ₩31,335 | ₩32,923 | +0.20% | 75.8만 |
|---|
| 2026.08.20 | ₩33,363 | ₩33,857 | ₩31,335 | ₩33,363 | 0.00% | 131.1만 |
|---|
| 2026.08.19 | ₩36,432 | ₩36,432 | ₩33,310 | ₩33,590 | -7.80% | 119.1만 |
|---|
| 2026.08.18 | ₩39,702 | ₩39,702 | ₩36,032 | ₩36,059 | -9.18% | 123.6만 |
|---|
| 2026.08.17 | ₩47,509 | ₩48,029 | ₩36,432 | ₩38,247 | -19.49% | 282.5만 |
|---|
| 2026.08.14 | ₩46,615 | ₩49,230 | ₩44,907 | ₩47,816 | +2.58% | 70.8만 |
|---|
| 2026.08.13 | ₩49,391 | ₩51,072 | ₩45,507 | ₩45,921 | -7.03% | 71.5만 |
|---|
| 2026.08.12 | ₩52,580 | ₩52,940 | ₩49,257 | ₩49,604 | -5.66% | 35.9만 |
|---|
| 2026.08.11 | ₩50,605 | ₩51,899 | ₩48,883 | ₩51,806 | +2.37% | 48.3만 |
|---|
| 2026.08.10 | ₩48,043 | ₩51,246 | ₩47,362 | ₩50,205 | +4.50% | 41.4만 |
|---|
| 2026.08.07 | ₩48,483 | ₩49,377 | ₩46,495 | ₩47,269 | -2.50% | 52.9만 |
|---|
| 2026.08.06 | ₩48,710 | ₩50,085 | ₩45,734 | ₩48,617 | -0.19% | 105.9만 |
|---|
| 2026.08.05 | ₩44,666 | ₩49,898 | ₩43,665 | ₩48,136 | +7.77% | 155.2만 |
|---|
| 2026.08.04 | ₩36,032 | ₩38,274 | ₩35,058 | ₩37,647 | +4.48% | 69.8만 |
|---|
| 2026.08.03 | ₩33,496 | ₩35,872 | ₩32,749 | ₩35,712 | +6.61% | 55.3만 |
|---|
| 2026.07.31 | ₩31,361 | ₩31,682 | ₩29,359 | ₩31,415 | +0.17% | 22.6만 |
|---|
| 2026.07.30 | ₩29,960 | ₩31,415 | ₩29,720 | ₩31,228 | +4.23% | 23만 |
|---|
| 2026.07.29 | ₩30,801 | ₩31,134 | ₩28,679 | ₩29,093 | -5.55% | 41.4만 |
|---|
| 2026.07.28 | ₩31,882 | ₩32,042 | ₩29,399 | ₩31,575 | -0.96% | 47만 |
|---|
| 2026.07.27 | ₩34,377 | ₩35,165 | ₩32,042 | ₩32,509 | -5.43% | 43.2만 |
|---|
| 2026.07.24 | ₩34,577 | ₩35,111 | ₩33,737 | ₩34,484 | -0.27% | 27.9만 |
|---|
| 2026.07.23 | ₩36,299 | ₩38,034 | ₩33,617 | ₩34,617 | -4.63% | 41.1만 |
|---|
| 2026.07.22 | ₩36,352 | ₩37,393 | ₩36,152 | ₩36,352 | 0.00% | 31.8만 |
|---|
| 2026.07.21 | ₩34,698 | ₩36,579 | ₩34,377 | ₩36,406 | +4.92% | 27.6만 |
|---|
| 2026.07.20 | ₩34,417 | ₩35,365 | ₩33,336 | ₩34,190 | -0.66% | 33.4만 |
|---|
| 2026.07.17 | ₩33,830 | ₩35,405 | ₩33,296 | ₩34,924 | +3.23% | 27.4만 |
|---|
| 2026.07.16 | ₩34,190 | ₩34,978 | ₩33,910 | ₩34,457 | +0.78% | 29.9만 |
|---|
| 2026.07.15 | ₩35,845 | ₩36,606 | ₩34,044 | ₩34,831 | -2.83% | 56.5만 |
|---|
| 2026.07.14 | ₩34,204 | ₩35,939 | ₩33,950 | ₩35,725 | +4.45% | 31.6만 |
|---|
| 2026.07.13 | ₩34,431 | ₩35,218 | ₩32,976 | ₩33,310 | -3.26% | 45.5만 |
|---|
| 2026.07.10 | ₩33,283 | ₩34,230 | ₩33,256 | ₩34,110 | +2.49% | 29.3만 |
|---|
| 2026.07.09 | ₩31,868 | ₩34,044 | ₩31,722 | ₩33,256 | +4.36% | 32.4만 |
|---|
| 2026.07.08 | ₩29,440 | ₩30,934 | ₩29,346 | ₩30,814 | +4.67% | 14.3만 |
|---|
| 2026.07.07 | ₩31,161 | ₩31,588 | ₩28,652 | ₩29,893 | -4.07% | 25.2만 |
|---|
| 2026.07.06 | ₩30,254 | ₩31,895 | ₩30,254 | ₩31,001 | +2.47% | 18.8만 |
|---|
| 2026.07.02 | ₩31,481 | ₩32,162 | ₩29,373 | ₩29,613 | -5.93% | 23.8만 |
|---|
| 2026.07.01 | ₩31,108 | ₩32,562 | ₩30,827 | ₩31,561 | +1.46% | 20.2만 |
|---|
| 2026.06.30 | ₩30,414 | ₩31,521 | ₩29,827 | ₩31,388 | +3.20% | 36.7만 |
|---|
| 2026.06.29 | ₩30,053 | ₩30,534 | ₩28,305 | ₩30,267 | +0.71% | 22만 |
|---|
| 2026.06.26 | ₩28,812 | ₩29,840 | ₩28,399 | ₩29,573 | +2.64% | 63.1만 |
|---|
| 2026.06.25 | ₩29,586 | ₩29,880 | ₩28,799 | ₩29,186 | -1.35% | 25.3만 |
|---|
| 2026.06.24 | ₩30,867 | ₩31,281 | ₩28,532 | ₩29,012 | -6.01% | 27만 |
|---|
| 2026.06.23 | ₩31,601 | ₩32,522 | ₩31,214 | ₩31,321 | -0.89% | 26.8만 |
|---|
| 2026.06.22 | ₩31,802 | ₩32,856 | ₩31,401 | ₩32,469 | +2.10% | 27.1만 |
|---|
| 2026.06.18 | ₩30,427 | ₩31,375 | ₩29,199 | ₩30,240 | -0.61% | 23.4만 |
|---|
| 2026.06.17 | ₩31,241 | ₩31,561 | ₩29,613 | ₩30,000 | -3.97% | 32.1만 |
|---|
| 2026.06.16 | ₩32,015 | ₩32,095 | ₩30,000 | ₩31,054 | -3.00% | 35.9만 |
|---|
| 2026.06.15 | ₩32,749 | ₩33,510 | ₩31,294 | ₩32,015 | -2.24% | 18.5만 |
|---|
| 2026.06.12 | ₩32,869 | ₩33,670 | ₩32,576 | ₩32,883 | +0.04% | 22.7만 |
|---|
| 2026.06.11 | ₩32,015 | ₩32,936 | ₩30,667 | ₩32,269 | +0.79% | 40.9만 |
|---|
| 2026.06.10 | ₩32,282 | ₩33,296 | ₩31,535 | ₩31,548 | -2.27% | 25.6만 |
|---|
| 2026.06.09 | ₩31,735 | ₩32,762 | ₩31,068 | ₩32,309 | +1.81% | 31만 |
|---|
| 2026.06.08 | ₩31,922 | ₩32,509 | ₩31,375 | ₩31,428 | -1.55% | 33.4만 |
|---|
| 2026.06.05 | ₩32,722 | ₩33,230 | ₩30,467 | ₩31,388 | -4.08% | 46.7만 |
|---|
| 2026.06.04 | ₩30,961 | ₩34,084 | ₩30,547 | ₩33,123 | +6.98% | 54.5만 |
|---|
| 2026.06.03 | ₩31,014 | ₩31,895 | ₩29,480 | ₩30,961 | -0.17% | 42.7만 |
|---|
| 2026.06.02 | ₩27,184 | ₩31,481 | ₩27,184 | ₩31,134 | +14.53% | 97.2만 |
|---|
| 2026.06.01 | ₩26,690 | ₩27,184 | ₩25,716 | ₩27,157 | +1.75% | 34.1만 |
|---|
| 2026.05.29 | ₩27,198 | ₩27,438 | ₩26,584 | ₩26,624 | -2.11% | 19.5만 |
|---|
| 2026.05.28 | ₩27,771 | ₩27,838 | ₩26,997 | ₩27,331 | -1.59% | 18.5만 |
|---|
| 2026.05.27 | ₩26,330 | ₩28,639 | ₩26,250 | ₩28,132 | +6.84% | 25.6만 |
|---|
| 2026.05.26 | ₩27,131 | ₩27,691 | ₩26,130 | ₩26,397 | -2.71% | 25.3만 |
|---|
| 2026.05.22 | ₩27,891 | ₩29,680 | ₩26,464 | ₩26,584 | -4.69% | 42.7만 |
|---|
| 2026.05.21 | ₩27,011 | ₩28,012 | ₩26,597 | ₩27,398 | +1.43% | 18.8만 |
|---|
| 2026.05.20 | ₩26,717 | ₩27,665 | ₩26,504 | ₩27,131 | +1.55% | 18.8만 |
|---|
| 2026.05.19 | ₩26,010 | ₩27,171 | ₩25,302 | ₩26,557 | +2.10% | 20.3만 |
|---|
| 2026.05.18 | ₩26,010 | ₩27,518 | ₩25,756 | ₩26,530 | +2.00% | 28.6만 |
|---|
| 2026.05.15 | ₩26,957 | ₩27,504 | ₩26,036 | ₩26,170 | -2.92% | 30.9만 |
|---|
| 2026.05.14 | ₩25,036 | ₩27,531 | ₩24,462 | ₩27,358 | +9.28% | 37.7만 |
|---|
| 2026.05.13 | ₩22,687 | ₩25,156 | ₩22,687 | ₩24,982 | +10.12% | 37만 |
|---|
| 2026.05.12 | ₩22,620 | ₩22,860 | ₩21,753 | ₩22,687 | +0.29% | 27.1만 |
|---|
| 2026.05.11 | ₩21,312 | ₩23,674 | ₩20,992 | ₩22,620 | +6.14% | 39.6만 |
|---|
| 2026.05.08 | ₩21,352 | ₩21,846 | ₩20,965 | ₩21,312 | -0.19% | 29.2만 |
|---|
| 2026.05.07 | ₩21,459 | ₩22,914 | ₩21,019 | ₩21,619 | +0.75% | 41.7만 |
|---|
| 2026.05.06 | ₩20,698 | ₩22,420 | ₩20,044 | ₩21,793 | +5.29% | 66.9만 |
|---|
| 2026.05.05 | ₩22,620 | ₩23,101 | ₩22,140 | ₩22,500 | -0.53% | 27.2만 |
|---|
| 2026.05.04 | ₩22,687 | ₩23,234 | ₩21,966 | ₩22,220 | -2.06% | 20만 |
|---|
| 2026.05.01 | ₩22,500 | ₩22,794 | ₩22,046 | ₩22,527 | +0.12% | 15.1만 |
|---|
| 2026.04.30 | ₩22,673 | ₩23,287 | ₩22,353 | ₩22,553 | -0.53% | 15.1만 |
|---|
| 2026.04.29 | ₩22,620 | ₩22,940 | ₩22,193 | ₩22,607 | -0.06% | 10.8만 |
|---|
| 2026.04.28 | ₩22,673 | ₩22,834 | ₩22,193 | ₩22,633 | -0.18% | 9.4만 |
|---|
| 2026.04.27 | ₩22,660 | ₩23,448 | ₩22,607 | ₩22,927 | +1.18% | 15.5만 |
|---|
| 2026.04.24 | ₩22,687 | ₩23,114 | ₩22,340 | ₩22,700 | +0.06% | 13.2만 |
|---|
| 2026.04.23 | ₩22,033 | ₩23,020 | ₩22,033 | ₩22,593 | +2.54% | 15.1만 |
|---|
| 2026.04.22 | ₩20,872 | ₩23,327 | ₩20,365 | ₩22,353 | +7.10% | 48.6만 |
|---|
| 2026.04.21 | ₩21,286 | ₩21,753 | ₩20,285 | ₩20,458 | -3.89% | 18.8만 |
|---|
| 2026.04.20 | ₩20,872 | ₩21,019 | ₩20,445 | ₩20,965 | +0.45% | 15.6만 |
|---|
| 2026.04.17 | ₩21,646 | ₩22,166 | ₩20,832 | ₩20,845 | -3.70% | 21.4만 |
|---|
| 2026.04.16 | ₩21,953 | ₩22,487 | ₩21,686 | ₩21,739 | -0.97% | 21.9만 |
|---|
| 2026.04.15 | ₩21,085 | ₩22,553 | ₩20,752 | ₩21,846 | +3.61% | 23.3만 |
|---|
| 2026.04.14 | ₩21,179 | ₩21,686 | ₩20,778 | ₩20,939 | -1.13% | 20.2만 |
|---|
| 2026.04.13 | ₩21,286 | ₩21,419 | ₩20,819 | ₩20,965 | -1.50% | 15만 |
|---|
| 2026.04.10 | ₩20,578 | ₩21,152 | ₩20,365 | ₩21,059 | +2.33% | 14.7만 |
|---|
| 2026.04.09 | ₩20,992 | ₩21,206 | ₩20,271 | ₩20,285 | -3.37% | 27.6만 |
|---|
| 2026.04.08 | ₩20,418 | ₩21,099 | ₩20,418 | ₩21,019 | +2.94% | 21.9만 |
|---|
| 2026.04.07 | ₩20,338 | ₩20,685 | ₩19,524 | ₩20,178 | -0.79% | 28.5만 |
|---|
| 2026.04.06 | ₩21,152 | ₩21,539 | ₩20,311 | ₩20,552 | -2.84% | 21.1만 |
|---|
| 2026.04.02 | ₩21,446 | ₩21,953 | ₩21,165 | ₩21,379 | -0.31% | 15.6만 |
|---|
| 2026.04.01 | ₩22,927 | ₩23,554 | ₩21,512 | ₩21,619 | -5.70% | 23.6만 |
|---|
| 2026.03.31 | ₩22,940 | ₩23,968 | ₩22,633 | ₩22,647 | -1.28% | 50.7만 |
|---|
| 2026.03.30 | ₩23,394 | ₩23,528 | ₩22,460 | ₩22,607 | -3.37% | 14.3만 |
|---|
| 2026.03.27 | ₩23,141 | ₩23,701 | ₩22,874 | ₩23,247 | +0.46% | 18.8만 |
|---|
| 2026.03.26 | ₩23,367 | ₩23,688 | ₩23,141 | ₩23,287 | -0.34% | 19.4만 |
|---|
| 2026.03.25 | ₩22,860 | ₩23,701 | ₩22,673 | ₩23,514 | +2.86% | 21.2만 |
|---|
| 2026.03.24 | ₩21,619 | ₩22,954 | ₩21,486 | ₩22,687 | +4.94% | 16.2만 |
|---|
| 2026.03.23 | ₩21,352 | ₩22,780 | ₩21,246 | ₩21,793 | +2.06% | 26.6만 |
|---|
| 2026.03.20 | ₩23,061 | ₩23,114 | ₩21,179 | ₩21,432 | -7.06% | 34.2만 |
|---|
| 2026.03.19 | ₩21,646 | ₩23,194 | ₩21,352 | ₩22,994 | +6.23% | 29.7만 |
|---|
| 2026.03.18 | ₩22,687 | ₩23,087 | ₩21,993 | ₩21,993 | -3.06% | 28.1만 |
|---|
| 2026.03.17 | ₩22,153 | ₩23,407 | ₩22,073 | ₩22,700 | +2.47% | 26만 |
|---|
| 2026.03.16 | ₩23,875 | ₩24,235 | ₩22,553 | ₩22,633 | -5.20% | 27.6만 |
|---|
| 2026.03.13 | ₩24,502 | ₩27,238 | ₩23,020 | ₩23,594 | -3.70% | 55.3만 |
|---|
| 2026.03.12 | ₩19,951 | ₩24,956 | ₩19,951 | ₩24,502 | +22.81% | 101.4만 |
|---|
| 2026.03.11 | ₩23,247 | ₩23,688 | ₩22,767 | ₩23,074 | -0.75% | 41.8만 |
|---|
| 2026.03.10 | ₩23,541 | ₩24,155 | ₩23,314 | ₩23,354 | -0.79% | 33.9만 |
|---|
| 2026.03.09 | ₩22,407 | ₩23,461 | ₩22,246 | ₩23,194 | +3.51% | 16.3만 |
|---|
| 2026.03.06 | ₩21,966 | ₩22,860 | ₩21,779 | ₩22,673 | +3.22% | 26.5만 |
|---|
| 2026.03.05 | ₩22,940 | ₩23,367 | ₩21,566 | ₩22,500 | -1.92% | 32.5만 |
|---|
| 2026.03.04 | ₩22,380 | ₩23,781 | ₩21,619 | ₩23,154 | +3.46% | 44.2만 |
|---|
| 2026.03.03 | ₩21,352 | ₩22,994 | ₩21,352 | ₩21,526 | +0.81% | 42.6만 |
|---|
| 2026.03.02 | ₩20,311 | ₩21,152 | ₩20,031 | ₩21,099 | +3.88% | 20.2만 |
|---|
| 2026.02.27 | ₩20,565 | ₩21,192 | ₩19,911 | ₩20,485 | -0.39% | 28.6만 |
|---|
| 2026.02.26 | ₩21,686 | ₩21,993 | ₩20,565 | ₩21,072 | -2.83% | 27.5만 |
|---|
| 2026.02.25 | ₩21,846 | ₩22,020 | ₩21,005 | ₩21,699 | -0.67% | 16.7만 |
|---|
| 2026.02.24 | ₩21,579 | ₩21,739 | ₩20,965 | ₩21,379 | -0.93% | 19.6만 |
|---|
| 2026.02.23 | ₩22,180 | ₩22,180 | ₩21,085 | ₩21,633 | -2.47% | 21.2만 |
|---|
| 2026.02.20 | ₩23,127 | ₩23,407 | ₩21,899 | ₩22,113 | -4.39% | 19.8만 |
|---|
| 2026.02.19 | ₩22,914 | ₩23,261 | ₩22,527 | ₩23,247 | +1.46% | 16.2만 |
|---|
| 2026.02.18 | ₩23,301 | ₩23,995 | ₩22,820 | ₩23,207 | -0.40% | 14.7만 |
|---|
| 2026.02.17 | ₩22,714 | ₩23,621 | ₩22,233 | ₩23,221 | +2.23% | 14만 |
|---|
| 2026.02.13 | ₩22,286 | ₩23,915 | ₩22,286 | ₩23,074 | +3.53% | 30.8만 |
|---|
| 2026.02.12 | ₩23,167 | ₩23,274 | ₩21,646 | ₩22,193 | -4.21% | 15.2만 |
|---|
| 2026.02.11 | ₩23,968 | ₩24,342 | ₩21,980 | ₩23,127 | -3.51% | 30만 |
|---|
| 2026.02.10 | ₩23,955 | ₩23,955 | ₩23,007 | ₩23,341 | -2.56% | 17.3만 |
|---|
| 2026.02.09 | ₩22,994 | ₩24,021 | ₩22,954 | ₩23,728 | +3.19% | 24.7만 |
|---|
| 2026.02.06 | ₩22,393 | ₩23,301 | ₩21,806 | ₩23,127 | +3.28% | 32.1만 |
|---|
| 2026.02.05 | ₩22,874 | ₩23,301 | ₩21,206 | ₩21,512 | -5.95% | 49.8만 |
|---|
| 2026.02.04 | ₩24,222 | ₩24,609 | ₩22,620 | ₩23,421 | -3.31% | 41.4만 |
|---|
| 2026.02.03 | ₩23,901 | ₩24,675 | ₩23,287 | ₩24,195 | +1.23% | 29.2만 |
|---|
| 2026.02.02 | ₩22,727 | ₩23,901 | ₩22,620 | ₩23,541 | +3.58% | 19만 |
|---|
| 2026.01.30 | ₩24,021 | ₩24,862 | ₩22,714 | ₩23,181 | -3.50% | 32.5만 |
|---|
| 2026.01.29 | ₩24,021 | ₩24,929 | ₩23,087 | ₩24,755 | +3.06% | 55만 |
|---|
| 2026.01.28 | ₩23,541 | ₩23,701 | ₩22,353 | ₩22,767 | -3.29% | 22.2만 |
|---|
| 2026.01.27 | ₩23,114 | ₩23,995 | ₩22,967 | ₩23,407 | +1.27% | 24.7만 |
|---|
| 2026.01.26 | ₩23,781 | ₩24,262 | ₩22,620 | ₩23,074 | -2.97% | 15.4만 |
|---|
| 2026.01.23 | ₩23,688 | ₩24,275 | ₩23,221 | ₩23,434 | -1.07% | 23.7만 |
|---|
| 2026.01.22 | ₩23,234 | ₩23,928 | ₩23,034 | ₩23,594 | +1.55% | 26.9만 |
|---|
| 2026.01.21 | ₩21,793 | ₩23,234 | ₩21,619 | ₩22,687 | +4.10% | 26.8만 |
|---|
| 2026.01.20 | ₩21,966 | ₩23,301 | ₩21,286 | ₩21,472 | -2.25% | 32.2만 |
|---|
| 2026.01.16 | ₩21,526 | ₩22,527 | ₩21,232 | ₩22,300 | +3.60% | 32.8만 |
|---|
| 2026.01.15 | ₩22,113 | ₩22,353 | ₩21,352 | ₩21,446 | -3.02% | 29.8만 |
|---|
| 2026.01.14 | ₩21,673 | ₩23,047 | ₩21,579 | ₩22,233 | +2.59% | 37.8만 |
|---|
| 2026.01.13 | ₩23,915 | ₩24,328 | ₩21,352 | ₩21,793 | -8.87% | 89.5만 |
|---|
| 2026.01.12 | ₩23,688 | ₩24,609 | ₩23,074 | ₩24,101 | +1.75% | 29만 |
|---|
| 2026.01.09 | ₩24,315 | ₩24,622 | ₩23,754 | ₩23,768 | -2.25% | 27.2만 |
|---|
| 2026.01.08 | ₩25,369 | ₩25,556 | ₩22,620 | ₩24,021 | -5.31% | 72.9만 |
|---|
| 2026.01.07 | ₩25,970 | ₩26,290 | ₩25,383 | ₩25,409 | -2.16% | 23.6만 |
|---|
| 2026.01.06 | ₩25,663 | ₩26,357 | ₩25,049 | ₩25,836 | +0.68% | 38.6만 |
|---|
| 2026.01.05 | ₩23,261 | ₩26,811 | ₩23,261 | ₩26,077 | +12.11% | 86.8만 |
|---|
| 2026.01.02 | ₩23,301 | ₩23,728 | ₩22,647 | ₩22,754 | -2.35% | 17.4만 |
|---|
| 2025.12.31 | ₩23,061 | ₩23,221 | ₩22,607 | ₩22,994 | -0.29% | 24.9만 |
|---|
| 2025.12.30 | ₩23,221 | ₩23,728 | ₩22,860 | ₩23,074 | -0.63% | 22.4만 |
|---|
| 2025.12.29 | ₩23,301 | ₩23,875 | ₩22,914 | ₩23,087 | -0.92% | 27.6만 |
|---|
| 2025.12.26 | ₩24,048 | ₩24,048 | ₩23,181 | ₩23,434 | -2.55% | 18.3만 |
|---|
| 2025.12.24 | ₩24,755 | ₩25,022 | ₩23,861 | ₩24,035 | -2.91% | 17.7만 |
|---|
| 2025.12.23 | ₩23,434 | ₩24,755 | ₩23,394 | ₩24,662 | +5.24% | 49.2만 |
|---|
| 2025.12.22 | ₩22,020 | ₩23,888 | ₩21,913 | ₩23,741 | +7.82% | 30.2만 |
|---|
| 2025.12.19 | ₩21,192 | ₩22,140 | ₩21,112 | ₩21,699 | +2.39% | 41.2만 |
|---|
| 2025.12.18 | ₩20,512 | ₩21,606 | ₩20,512 | ₩21,179 | +3.25% | 33.7만 |
|---|
| 2025.12.17 | ₩20,351 | ₩21,165 | ₩20,285 | ₩20,285 | -0.33% | 41.5만 |
|---|
| 2025.12.16 | ₩20,672 | ₩21,125 | ₩20,031 | ₩20,258 | -2.00% | 35.5만 |
|---|
| 2025.12.15 | ₩22,273 | ₩22,567 | ₩20,752 | ₩20,752 | -6.83% | 22.1만 |
|---|
| 2025.12.12 | ₩22,607 | ₩22,660 | ₩21,753 | ₩22,260 | -1.53% | 27.2만 |
|---|
| 2025.12.11 | ₩21,859 | ₩22,553 | ₩21,579 | ₩22,286 | +1.95% | 24.4만 |
|---|
| 2025.12.10 | ₩22,233 | ₩22,433 | ₩21,619 | ₩22,273 | +0.18% | 28.7만 |
|---|
| 2025.12.09 | ₩21,926 | ₩22,874 | ₩21,926 | ₩22,260 | +1.52% | 35.6만 |
|---|
| 2025.12.08 | ₩21,859 | ₩22,206 | ₩21,459 | ₩22,166 | +1.40% | 38.1만 |
|---|
| 2025.12.05 | ₩21,579 | ₩22,407 | ₩21,299 | ₩21,859 | +1.30% | 43.6만 |
|---|
| 2025.12.04 | ₩20,218 | ₩21,833 | ₩20,165 | ₩21,366 | +5.68% | 52.4만 |
|---|
| 2025.12.03 | ₩18,723 | ₩20,351 | ₩18,443 | ₩20,245 | +8.13% | 26.9만 |
|---|
| 2025.12.02 | ₩19,097 | ₩19,190 | ₩18,737 | ₩18,737 | -1.89% | 29.9만 |
|---|
| 2025.12.01 | ₩18,777 | ₩19,351 | ₩18,350 | ₩18,937 | +0.85% | 27.6만 |
|---|
| 2025.11.28 | ₩18,990 | ₩19,577 | ₩18,910 | ₩19,070 | +0.42% | 20.9만 |
|---|
| 2025.11.26 | ₩18,777 | ₩18,937 | ₩18,430 | ₩18,723 | -0.28% | 24만 |
|---|
| 2025.11.25 | ₩18,843 | ₩19,110 | ₩18,483 | ₩18,683 | -0.85% | 32.2만 |
|---|
| 2025.11.24 | ₩18,483 | ₩19,030 | ₩17,949 | ₩18,870 | +2.09% | 22.8만 |
|---|
| 2025.11.21 | ₩17,856 | ₩18,750 | ₩17,602 | ₩18,443 | +3.29% | 37.4만 |
|---|
| 2025.11.20 | ₩19,577 | ₩19,978 | ₩17,696 | ₩17,976 | -8.18% | 43.9만 |
|---|
| 2025.11.19 | ₩19,311 | ₩19,991 | ₩18,923 | ₩19,124 | -0.97% | 38.2만 |
|---|
| 2025.11.18 | ₩18,657 | ₩19,404 | ₩18,363 | ₩19,351 | +3.72% | 30.6만 |
|---|
| 2025.11.17 | ₩19,377 | ₩19,911 | ₩18,523 | ₩18,910 | -2.41% | 40.2만 |
|---|
| 2025.11.14 | ₩19,004 | ₩20,018 | ₩18,710 | ₩19,791 | +4.14% | 32.6만 |
|---|
| 2025.11.13 | ₩20,325 | ₩20,645 | ₩19,244 | ₩19,804 | -2.56% | 44만 |
|---|
| 2025.11.12 | ₩20,912 | ₩20,939 | ₩19,924 | ₩20,391 | -2.49% | 27.9만 |
|---|
| 2025.11.11 | ₩20,525 | ₩20,738 | ₩19,711 | ₩20,578 | +0.26% | 24.7만 |
|---|
| 2025.11.10 | ₩20,979 | ₩21,312 | ₩19,938 | ₩20,325 | -3.12% | 48.6만 |
|---|
| 2025.11.07 | ₩20,085 | ₩21,259 | ₩19,377 | ₩20,725 | +3.19% | 34.1만 |
|---|
| 2025.11.06 | ₩22,166 | ₩22,607 | ₩20,218 | ₩20,258 | -8.61% | 58만 |
|---|
| 2025.11.05 | ₩23,528 | ₩24,155 | ₩20,298 | ₩22,500 | -4.37% | 67만 |
|---|
| 2025.11.04 | ₩22,687 | ₩23,101 | ₩21,526 | ₩22,153 | -2.35% | 52.6만 |
|---|
| 2025.11.03 | ₩22,900 | ₩23,554 | ₩22,220 | ₩23,154 | +1.11% | 31.9만 |
|---|
| 2025.10.31 | ₩24,742 | ₩24,875 | ₩22,407 | ₩23,101 | -6.63% | 52.9만 |
|---|
| 2025.10.30 | ₩22,740 | ₩25,302 | ₩22,633 | ₩25,022 | +10.04% | 66.2만 |
|---|
| 2025.10.29 | ₩21,686 | ₩23,741 | ₩21,566 | ₩22,794 | +5.11% | 32.5만 |
|---|
| 2025.10.28 | ₩21,659 | ₩22,286 | ₩21,286 | ₩21,699 | +0.18% | 22.5만 |
|---|
| 2025.10.27 | ₩22,407 | ₩22,794 | ₩21,593 | ₩21,606 | -3.57% | 48.2만 |
|---|
| 2025.10.24 | ₩23,955 | ₩24,088 | ₩22,273 | ₩22,473 | -6.18% | 53.9만 |
|---|
| 2025.10.23 | ₩20,538 | ₩23,835 | ₩20,351 | ₩23,754 | +15.66% | 72.6만 |
|---|
| 2025.10.22 | ₩21,299 | ₩21,539 | ₩19,431 | ₩19,831 | -6.89% | 35.9만 |
|---|
| 2025.10.21 | ₩20,685 | ₩22,673 | ₩20,298 | ₩21,552 | +4.19% | 86만 |
|---|
| 2025.10.20 | ₩19,791 | ₩20,725 | ₩19,551 | ₩20,632 | +4.25% | 24.9만 |
|---|
| 2025.10.17 | ₩20,218 | ₩20,218 | ₩19,444 | ₩19,497 | -3.56% | 26.5만 |
|---|
| 2025.10.16 | ₩21,139 | ₩21,539 | ₩19,951 | ₩20,218 | -4.36% | 22.7만 |
|---|
| 2025.10.15 | ₩21,552 | ₩21,619 | ₩20,258 | ₩20,965 | -2.72% | 27.4만 |
|---|
| 2025.10.14 | ₩20,685 | ₩21,673 | ₩20,085 | ₩21,179 | +2.39% | 36.3만 |
|---|
| 2025.10.13 | ₩20,658 | ₩21,539 | ₩20,031 | ₩21,232 | +2.78% | 46.5만 |
|---|
| 2025.10.10 | ₩20,899 | ₩21,846 | ₩20,245 | ₩20,285 | -2.94% | 31.9만 |
|---|