시장 데이터를 불러오는 중
전체 종목
포티넷 과거 주가
Fortinet, Inc. - Common Stock · FTNT · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fortinet, Inc. - Common Stock · FTNT · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩256,078 | ₩261,237 | ₩254,497 | ₩260,969 | +1.91% | 207만 |
| 2026.10.08 | ₩254,537 | ₩256,614 | ₩251,696 | ₩253,398 | -0.45% | 445.6만 |
| 2026.10.07 | ₩256,306 | ₩257,592 | ₩251,977 | ₩253,639 | -1.04% | 385.8만 |
| 2026.10.06 | ₩251,267 | ₩257,833 | ₩249,914 | ₩256,306 | +2.01% | 424.3만 |
| 2026.10.05 | ₩241,378 | ₩247,408 | ₩240,413 | ₩246,738 | +2.22% | 306만 |
| 2026.10.02 | ₩244,004 | ₩245,344 | ₩241,257 | ₩242,477 | -0.63% | 341.2만 |
| 2026.10.01 | ₩239,931 | ₩241,204 | ₩234,530 | ₩239,488 | -0.18% | 296.3만 |
| 2026.09.30 | ₩235,401 | ₩241,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,542 |
| +1.76% |
| 311.2만 |
| 2026.09.29 | ₩233,833 | ₩236,715 | ₩231,046 | ₩235,790 | +0.84% | 248.8만 |
|---|
| 2026.09.28 | ₩228,741 | ₩237,063 | ₩227,214 | ₩236,286 | +3.30% | 283.1만 |
|---|
| 2026.09.25 | ₩237,586 | ₩238,229 | ₩231,596 | ₩232,440 | -2.17% | 250.7만 |
|---|
| 2026.09.24 | ₩239,395 | ₩243,039 | ₩236,862 | ₩239,421 | +0.01% | 375.8만 |
|---|
| 2026.09.23 | ₩236,473 | ₩240,333 | ₩232,319 | ₩239,515 | +1.29% | 341.2만 |
|---|
| 2026.09.22 | ₩235,964 | ₩235,964 | ₩228,112 | ₩233,512 | -1.04% | 411.5만 |
|---|
| 2026.09.21 | ₩228,058 | ₩235,428 | ₩224,333 | ₩234,812 | +2.96% | 317.7만 |
|---|
| 2026.09.18 | ₩231,100 | ₩231,743 | ₩222,564 | ₩227,589 | -1.52% | 1274만 |
|---|
| 2026.09.17 | ₩227,911 | ₩235,978 | ₩224,815 | ₩231,261 | +1.47% | 547.5만 |
|---|
| 2026.09.16 | ₩226,798 | ₩233,981 | ₩225,820 | ₩230,175 | +1.49% | 390.1만 |
|---|
| 2026.09.15 | ₩226,021 | ₩233,230 | ₩224,319 | ₩230,979 | +2.19% | 438.9만 |
|---|
| 2026.09.14 | ₩217,525 | ₩229,076 | ₩214,510 | ₩228,045 | +4.84% | 593만 |
|---|
| 2026.09.11 | ₩212,259 | ₩213,465 | ₩207,944 | ₩209,137 | -1.47% | 259.2만 |
|---|
| 2026.09.10 | ₩208,279 | ₩217,056 | ₩206,363 | ₩212,862 | +2.20% | 326.8만 |
|---|
| 2026.09.09 | ₩211,750 | ₩212,849 | ₩209,097 | ₩210,678 | -0.51% | 282.2만 |
|---|
| 2026.09.08 | ₩205,613 | ₩211,388 | ₩203,683 | ₩211,013 | +2.63% | 357.5만 |
|---|
| 2026.09.04 | ₩207,301 | ₩212,353 | ₩206,363 | ₩209,432 | +1.03% | 306만 |
|---|
| 2026.09.03 | ₩211,053 | ₩212,648 | ₩207,006 | ₩209,526 | -0.72% | 312.3만 |
|---|
| 2026.09.02 | ₩217,338 | ₩217,458 | ₩203,415 | ₩207,087 | -4.72% | 517.4만 |
|---|
| 2026.09.01 | ₩224,346 | ₩227,710 | ₩215,207 | ₩216,882 | -3.33% | 549.2만 |
|---|
| 2026.08.31 | ₩223,247 | ₩231,167 | ₩222,055 | ₩229,050 | +2.60% | 659.7만 |
|---|
| 2026.08.28 | ₩231,261 | ₩231,823 | ₩217,994 | ₩222,443 | -3.81% | 509.5만 |
|---|
| 2026.08.27 | ₩214,725 | ₩233,016 | ₩214,242 | ₩231,529 | +7.83% | 690.3만 |
|---|
| 2026.08.26 | ₩203,013 | ₩212,313 | ₩200,333 | ₩211,107 | +3.99% | 299.1만 |
|---|
| 2026.08.25 | ₩204,835 | ₩206,805 | ₩203,241 | ₩205,907 | +0.52% | 346만 |
|---|
| 2026.08.24 | ₩204,259 | ₩206,162 | ₩201,539 | ₩203,670 | -0.29% | 342.3만 |
|---|
| 2026.08.21 | ₩203,549 | ₩206,510 | ₩198,658 | ₩205,706 | +1.06% | 405.4만 |
|---|
| 2026.08.20 | ₩203,683 | ₩206,953 | ₩201,217 | ₩202,062 | -0.80% | 515.8만 |
|---|
| 2026.08.19 | ₩211,683 | ₩212,474 | ₩203,227 | ₩204,822 | -3.24% | 381.2만 |
|---|
| 2026.08.18 | ₩209,043 | ₩214,363 | ₩208,641 | ₩211,737 | +1.29% | 405.5만 |
|---|
| 2026.08.17 | ₩214,470 | ₩214,979 | ₩208,467 | ₩208,842 | -2.62% | 383.5만 |
|---|
| 2026.08.14 | ₩222,108 | ₩222,108 | ₩213,197 | ₩214,417 | -3.46% | 286.2만 |
|---|
| 2026.08.13 | ₩217,941 | ₩222,108 | ₩214,591 | ₩221,693 | +1.72% | 426.2만 |
|---|
| 2026.08.12 | ₩216,386 | ₩221,251 | ₩214,403 | ₩215,529 | -0.40% | 385.1만 |
|---|
| 2026.08.11 | ₩218,745 | ₩219,656 | ₩215,395 | ₩216,936 | -0.83% | 415.6만 |
|---|
| 2026.08.10 | ₩214,269 | ₩224,038 | ₩213,921 | ₩220,045 | +2.70% | 572.6만 |
|---|
| 2026.08.07 | ₩221,130 | ₩221,773 | ₩212,474 | ₩213,921 | -3.26% | 482.7만 |
|---|
| 2026.08.06 | ₩214,497 | ₩218,061 | ₩212,085 | ₩214,551 | +0.02% | 499.6만 |
|---|
| 2026.08.05 | ₩228,272 | ₩230,604 | ₩219,683 | ₩219,937 | -3.65% | 457.9만 |
|---|
| 2026.08.04 | ₩219,911 | ₩226,611 | ₩218,115 | ₩225,512 | +2.55% | 643.7만 |
|---|
| 2026.08.03 | ₩218,839 | ₩220,433 | ₩213,492 | ₩218,705 | -0.06% | 591.7만 |
|---|
| 2026.07.31 | ₩206,376 | ₩217,847 | ₩205,840 | ₩217,016 | +5.16% | 608.6만 |
|---|
| 2026.07.30 | ₩219,763 | ₩226,812 | ₩203,991 | ₩206,698 | -5.95% | 1101.9만 |
|---|
| 2026.07.29 | ₩198,685 | ₩207,690 | ₩192,655 | ₩205,318 | +3.34% | 1238만 |
|---|
| 2026.07.28 | ₩204,487 | ₩205,345 | ₩195,804 | ₩200,976 | -1.72% | 601.7만 |
|---|
| 2026.07.27 | ₩210,557 | ₩210,557 | ₩203,254 | ₩204,192 | -3.02% | 479.6만 |
|---|
| 2026.07.24 | ₩204,621 | ₩206,792 | ₩202,986 | ₩204,179 | -0.22% | 281.7만 |
|---|
| 2026.07.23 | ₩208,092 | ₩209,700 | ₩202,236 | ₩203,067 | -2.41% | 459.1만 |
|---|
| 2026.07.22 | ₩212,487 | ₩213,063 | ₩207,046 | ₩207,770 | -2.22% | 457만 |
|---|
| 2026.07.21 | ₩218,932 | ₩219,093 | ₩209,070 | ₩211,857 | -3.23% | 554.9만 |
|---|
| 2026.07.20 | ₩215,261 | ₩220,527 | ₩214,403 | ₩214,886 | -0.17% | 377.5만 |
|---|
| 2026.07.17 | ₩215,073 | ₩219,535 | ₩212,969 | ₩216,561 | +0.69% | 565.2만 |
|---|
| 2026.07.16 | ₩219,857 | ₩221,103 | ₩213,170 | ₩215,448 | -2.01% | 414.5만 |
|---|
| 2026.07.15 | ₩226,986 | ₩228,272 | ₩218,463 | ₩220,447 | -2.88% | 508.9만 |
|---|
| 2026.07.14 | ₩212,768 | ₩224,145 | ₩211,804 | ₩223,556 | +5.07% | 468.5만 |
|---|
| 2026.07.13 | ₩211,281 | ₩217,016 | ₩208,668 | ₩215,234 | +1.87% | 409.9만 |
|---|
| 2026.07.10 | ₩220,353 | ₩221,479 | ₩209,874 | ₩211,067 | -4.21% | 351.9만 |
|---|
| 2026.07.09 | ₩205,385 | ₩219,777 | ₩204,018 | ₩219,401 | +6.82% | 462.7만 |
|---|
| 2026.07.08 | ₩210,383 | ₩213,666 | ₩206,926 | ₩209,995 | -0.18% | 477만 |
|---|
| 2026.07.07 | ₩217,606 | ₩218,839 | ₩208,614 | ₩212,621 | -2.29% | 582.8만 |
|---|
| 2026.07.06 | ₩207,368 | ₩219,187 | ₩205,599 | ₩217,552 | +4.91% | 516.4만 |
|---|
| 2026.07.02 | ₩212,581 | ₩213,010 | ₩209,311 | ₩209,378 | -1.51% | 449.1만 |
|---|
| 2026.07.01 | ₩207,355 | ₩214,135 | ₩204,407 | ₩213,036 | +2.74% | 473.4만 |
|---|
| 2026.06.30 | ₩202,397 | ₩206,993 | ₩201,981 | ₩205,854 | +1.71% | 667.9만 |
|---|
| 2026.06.29 | ₩204,983 | ₩213,157 | ₩203,857 | ₩208,266 | +1.60% | 678만 |
|---|
| 2026.06.26 | ₩202,088 | ₩204,715 | ₩197,720 | ₩202,812 | +0.36% | 920만 |
|---|
| 2026.06.25 | ₩193,794 | ₩203,643 | ₩193,794 | ₩200,909 | +3.67% | 654.7만 |
|---|
| 2026.06.24 | ₩197,921 | ₩199,422 | ₩193,727 | ₩194,678 | -1.64% | 474.2만 |
|---|
| 2026.06.23 | ₩194,075 | ₩198,805 | ₩192,253 | ₩198,323 | +2.19% | 592.1만 |
|---|
| 2026.06.22 | ₩196,125 | ₩199,918 | ₩192,413 | ₩194,826 | -0.66% | 560.8만 |
|---|
| 2026.06.18 | ₩192,279 | ₩197,251 | ₩187,321 | ₩193,941 | +0.86% | 1843.3만 |
|---|
| 2026.06.17 | ₩195,388 | ₩198,323 | ₩189,867 | ₩193,150 | -1.15% | 764.9만 |
|---|
| 2026.06.16 | ₩199,502 | ₩199,502 | ₩193,405 | ₩197,010 | -1.25% | 519.5만 |
|---|
| 2026.06.15 | ₩196,072 | ₩200,333 | ₩192,936 | ₩200,320 | +2.17% | 520.7만 |
|---|
| 2026.06.12 | ₩192,480 | ₩196,152 | ₩190,484 | ₩196,045 | +1.85% | 508.4만 |
|---|
| 2026.06.11 | ₩188,956 | ₩196,058 | ₩186,799 | ₩194,383 | +2.87% | 743.4만 |
|---|
| 2026.06.10 | ₩184,655 | ₩189,345 | ₩183,596 | ₩186,102 | +0.78% | 626.7만 |
|---|
| 2026.06.09 | ₩191,797 | ₩193,365 | ₩178,290 | ₩185,445 | -3.31% | 780.2만 |
|---|
| 2026.06.08 | ₩194,986 | ₩196,983 | ₩190,966 | ₩191,676 | -1.70% | 533.4만 |
|---|
| 2026.06.05 | ₩198,939 | ₩199,730 | ₩192,239 | ₩193,874 | -2.55% | 712.3만 |
|---|
| 2026.06.04 | ₩195,911 | ₩201,097 | ₩193,392 | ₩200,561 | +2.37% | 539.3만 |
|---|
| 2026.06.03 | ₩194,812 | ₩198,953 | ₩192,145 | ₩196,286 | +0.76% | 798.3만 |
|---|
| 2026.06.02 | ₩193,418 | ₩199,703 | ₩189,948 | ₩199,475 | +3.13% | 727.6만 |
|---|
| 2026.06.01 | ₩189,157 | ₩197,640 | ₩187,938 | ₩197,171 | +4.24% | 753.7만 |
|---|
| 2026.05.29 | ₩173,653 | ₩185,070 | ₩172,863 | ₩184,883 | +6.47% | 962.8만 |
|---|
| 2026.05.28 | ₩172,300 | ₩174,122 | ₩169,660 | ₩173,801 | +0.87% | 580.6만 |
|---|
| 2026.05.27 | ₩173,600 | ₩176,213 | ₩169,888 | ₩171,429 | -1.25% | 686.1만 |
|---|
| 2026.05.26 | ₩178,196 | ₩180,782 | ₩175,007 | ₩179,509 | +0.74% | 482만 |
|---|
| 2026.05.22 | ₩174,203 | ₩179,817 | ₩172,286 | ₩179,469 | +3.02% | 581.9만 |
|---|
| 2026.05.21 | ₩172,742 | ₩173,814 | ₩170,719 | ₩173,479 | +0.43% | 426.6만 |
|---|
| 2026.05.20 | ₩168,722 | ₩174,685 | ₩167,945 | ₩174,203 | +3.25% | 598.1만 |
|---|
| 2026.05.19 | ₩171,268 | ₩171,791 | ₩165,841 | ₩171,040 | -0.13% | 700.6만 |
|---|
| 2026.05.18 | ₩163,067 | ₩169,660 | ₩161,968 | ₩169,513 | +3.95% | 562.5만 |
|---|
| 2026.05.15 | ₩162,370 | ₩165,265 | ₩160,119 | ₩164,528 | +1.33% | 553.4만 |
|---|
| 2026.05.14 | ₩158,163 | ₩163,442 | ₩155,134 | ₩163,295 | +3.24% | 578.4만 |
|---|
| 2026.05.13 | ₩151,704 | ₩157,908 | ₩151,034 | ₩157,707 | +3.96% | 523.7만 |
|---|
| 2026.05.12 | ₩154,357 | ₩156,059 | ₩151,637 | ₩152,588 | -1.15% | 491만 |
|---|
| 2026.05.11 | ₩150,216 | ₩154,759 | ₩150,216 | ₩154,692 | +2.98% | 671.8만 |
|---|
| 2026.05.08 | ₩143,784 | ₩153,647 | ₩142,940 | ₩152,856 | +6.31% | 990.4만 |
|---|
| 2026.05.07 | ₩141,051 | ₩150,605 | ₩140,045 | ₩144,682 | +2.57% | 1811만 |
|---|
| 2026.05.06 | ₩118,967 | ₩120,749 | ₩116,970 | ₩120,535 | +1.32% | 805.1만 |
|---|
| 2026.05.05 | ₩120,200 | ₩120,990 | ₩118,659 | ₩120,495 | +0.25% | 396.5만 |
|---|
| 2026.05.04 | ₩115,925 | ₩120,280 | ₩115,724 | ₩119,583 | +3.16% | 545.2만 |
|---|
| 2026.05.01 | ₩115,403 | ₩116,247 | ₩113,862 | ₩115,630 | +0.20% | 404.1만 |
|---|
| 2026.04.30 | ₩114,063 | ₩114,197 | ₩110,471 | ₩112,977 | -0.95% | 581.1만 |
|---|
| 2026.04.29 | ₩114,465 | ₩115,764 | ₩113,138 | ₩115,389 | +0.81% | 306.1만 |
|---|
| 2026.04.28 | ₩116,233 | ₩117,171 | ₩114,491 | ₩114,867 | -1.18% | 389.1만 |
|---|
| 2026.04.27 | ₩112,696 | ₩116,260 | ₩112,267 | ₩114,800 | +1.87% | 568만 |
|---|
| 2026.04.24 | ₩111,356 | ₩113,312 | ₩110,552 | ₩113,017 | +1.49% | 577.8만 |
|---|
| 2026.04.23 | ₩113,982 | ₩114,371 | ₩109,627 | ₩110,900 | -2.70% | 541.8만 |
|---|
| 2026.04.22 | ₩115,604 | ₩117,439 | ₩114,947 | ₩116,702 | +0.95% | 444.3만 |
|---|
| 2026.04.21 | ₩110,190 | ₩114,813 | ₩110,016 | ₩114,250 | +3.68% | 515.8만 |
|---|
| 2026.04.20 | ₩110,016 | ₩111,664 | ₩109,171 | ₩110,686 | +0.61% | 404.9만 |
|---|
| 2026.04.17 | ₩112,495 | ₩112,897 | ₩108,568 | ₩109,667 | -2.51% | 496.8만 |
|---|
| 2026.04.16 | ₩107,175 | ₩110,552 | ₩107,054 | ₩110,418 | +3.03% | 551.8만 |
|---|
| 2026.04.15 | ₩105,620 | ₩107,295 | ₩103,731 | ₩106,719 | +1.04% | 615.1만 |
|---|
| 2026.04.14 | ₩105,942 | ₩107,228 | ₩104,160 | ₩105,460 | -0.46% | 583.9만 |
|---|
| 2026.04.13 | ₩103,115 | ₩105,594 | ₩101,976 | ₩105,513 | +2.33% | 671.6만 |
|---|
| 2026.04.10 | ₩107,898 | ₩107,898 | ₩101,855 | ₩102,780 | -4.74% | 1240.1만 |
|---|
| 2026.04.09 | ₩111,583 | ₩112,173 | ₩106,612 | ₩108,086 | -3.13% | 665.7만 |
|---|
| 2026.04.08 | ₩114,036 | ₩115,429 | ₩110,257 | ₩111,905 | -1.87% | 595.5만 |
|---|
| 2026.04.07 | ₩109,694 | ₩112,495 | ₩109,386 | ₩112,186 | +2.27% | 559.2만 |
|---|
| 2026.04.06 | ₩110,873 | ₩111,731 | ₩109,654 | ₩110,270 | -0.54% | 345.9만 |
|---|
| 2026.04.02 | ₩108,341 | ₩110,632 | ₩107,228 | ₩110,592 | +2.08% | 413.9만 |
|---|
| 2026.04.01 | ₩109,573 | ₩110,069 | ₩107,202 | ₩108,743 | -0.76% | 525.6만 |
|---|
| 2026.03.31 | ₩106,867 | ₩109,654 | ₩106,612 | ₩109,506 | +2.47% | 604.5만 |
|---|
| 2026.03.30 | ₩104,669 | ₩108,461 | ₩104,629 | ₩105,929 | +1.20% | 701.6만 |
|---|
| 2026.03.27 | ₩106,786 | ₩106,786 | ₩102,404 | ₩104,790 | -1.87% | 877.1만 |
|---|
| 2026.03.26 | ₩104,910 | ₩109,506 | ₩104,910 | ₩108,582 | +3.50% | 448.9만 |
|---|
| 2026.03.25 | ₩107,376 | ₩109,238 | ₩105,138 | ₩105,714 | -1.55% | 605.3만 |
|---|
| 2026.03.24 | ₩110,324 | ₩110,954 | ₩106,022 | ₩106,317 | -3.63% | 617.4만 |
|---|
| 2026.03.23 | ₩109,895 | ₩112,186 | ₩108,836 | ₩110,913 | +0.93% | 500만 |
|---|
| 2026.03.20 | ₩111,168 | ₩111,168 | ₩107,563 | ₩109,078 | -1.88% | 1625.8만 |
|---|
| 2026.03.19 | ₩111,918 | ₩113,835 | ₩110,270 | ₩111,382 | -0.48% | 453.9만 |
|---|
| 2026.03.18 | ₩110,471 | ₩113,004 | ₩110,150 | ₩111,744 | +1.15% | 434.4만 |
|---|
| 2026.03.17 | ₩113,339 | ₩115,805 | ₩111,302 | ₩111,436 | -1.68% | 393.8만 |
|---|
| 2026.03.16 | ₩113,084 | ₩115,054 | ₩112,521 | ₩113,218 | +0.12% | 572.5만 |
|---|
| 2026.03.13 | ₩113,098 | ₩114,036 | ₩110,967 | ₩111,811 | -1.14% | 396.4만 |
|---|
| 2026.03.12 | ₩111,114 | ₩113,996 | ₩110,297 | ₩113,098 | +1.78% | 522.1만 |
|---|
| 2026.03.11 | ₩112,964 | ₩114,398 | ₩110,351 | ₩111,865 | -0.97% | 543.8만 |
|---|
| 2026.03.10 | ₩112,950 | ₩113,969 | ₩109,372 | ₩112,830 | -0.11% | 582.9만 |
|---|
| 2026.03.09 | ₩111,302 | ₩113,366 | ₩110,123 | ₩112,307 | +0.90% | 644.7만 |
|---|
| 2026.03.06 | ₩112,548 | ₩113,205 | ₩111,088 | ₩112,119 | -0.38% | 565.8만 |
|---|
| 2026.03.05 | ₩110,257 | ₩113,540 | ₩110,217 | ₩113,124 | +2.60% | 554.4만 |
|---|
| 2026.03.04 | ₩108,595 | ₩112,535 | ₩108,475 | ₩110,940 | +2.16% | 628.1만 |
|---|
| 2026.03.03 | ₩103,530 | ₩109,855 | ₩103,436 | ₩108,676 | +4.97% | 747.5만 |
|---|
| 2026.03.02 | ₩104,910 | ₩106,893 | ₩103,932 | ₩106,103 | +1.14% | 524.7만 |
|---|
| 2026.02.27 | ₩103,584 | ₩106,022 | ₩102,699 | ₩105,902 | +2.24% | 754.8만 |
|---|
| 2026.02.26 | ₩103,610 | ₩106,853 | ₩102,981 | ₩106,130 | +2.43% | 587.2만 |
|---|
| 2026.02.25 | ₩99,818 | ₩103,986 | ₩99,630 | ₩103,651 | +3.84% | 552.7만 |
|---|
| 2026.02.24 | ₩100,997 | ₩103,249 | ₩99,577 | ₩100,810 | -0.19% | 1004.9만 |
|---|
| 2026.02.23 | ₩105,084 | ₩106,505 | ₩100,046 | ₩101,306 | -3.60% | 832.4만 |
|---|
| 2026.02.20 | ₩108,769 | ₩111,329 | ₩106,398 | ₩107,202 | -1.44% | 670.4만 |
|---|
| 2026.02.19 | ₩108,555 | ₩109,573 | ₩107,523 | ₩109,439 | +0.81% | 458.4만 |
|---|
| 2026.02.18 | ₩108,408 | ₩108,890 | ₩106,317 | ₩108,126 | -0.26% | 585.3만 |
|---|
| 2026.02.17 | ₩114,130 | ₩114,465 | ₩108,609 | ₩109,466 | -4.09% | 606.1만 |
|---|
| 2026.02.13 | ₩113,299 | ₩115,952 | ₩112,026 | ₩114,652 | +1.19% | 809.1만 |
|---|
| 2026.02.12 | ₩117,319 | ₩118,726 | ₩111,181 | ₩112,910 | -3.76% | 780.6만 |
|---|
| 2026.02.11 | ₩114,451 | ₩118,324 | ₩112,830 | ₩117,681 | +2.82% | 798.7만 |
|---|
| 2026.02.10 | ₩115,711 | ₩117,238 | ₩114,130 | ₩114,612 | -0.95% | 785.9만 |
|---|
| 2026.02.09 | ₩110,243 | ₩115,470 | ₩109,037 | ₩115,148 | +4.45% | 989.7만 |
|---|
| 2026.02.06 | ₩109,614 | ₩111,918 | ₩103,543 | ₩110,900 | +1.17% | 1522.6만 |
|---|
| 2026.02.05 | ₩108,475 | ₩109,587 | ₩104,562 | ₩105,768 | -2.50% | 1269.1만 |
|---|
| 2026.02.04 | ₩105,687 | ₩109,145 | ₩104,240 | ₩108,702 | +2.85% | 782.5만 |
|---|
| 2026.02.03 | ₩108,515 | ₩108,850 | ₩104,240 | ₩106,264 | -2.07% | 666.3만 |
|---|
| 2026.02.02 | ₩108,354 | ₩110,364 | ₩107,403 | ₩108,930 | +0.53% | 778.8만 |
|---|
| 2026.01.30 | ₩108,059 | ₩109,185 | ₩107,443 | ₩108,890 | +0.77% | 749.9만 |
|---|
| 2026.01.29 | ₩109,212 | ₩110,029 | ₩106,853 | ₩109,225 | +0.01% | 626.6만 |
|---|
| 2026.01.28 | ₩110,123 | ₩110,619 | ₩109,399 | ₩109,989 | -0.12% | 391.8만 |
|---|
| 2026.01.27 | ₩111,503 | ₩111,972 | ₩108,890 | ₩109,493 | -1.80% | 481.8만 |
|---|
| 2026.01.26 | ₩109,413 | ₩111,396 | ₩108,595 | ₩111,315 | +1.74% | 570.9만 |
|---|
| 2026.01.23 | ₩111,892 | ₩113,982 | ₩108,676 | ₩109,399 | -2.23% | 1096만 |
|---|
| 2026.01.22 | ₩102,498 | ₩104,267 | ₩102,284 | ₩104,012 | +1.48% | 485.3만 |
|---|
| 2026.01.21 | ₩101,587 | ₩101,868 | ₩100,113 | ₩101,507 | -0.08% | 636.8만 |
|---|
| 2026.01.20 | ₩99,309 | ₩101,306 | ₩98,558 | ₩101,118 | +1.82% | 687.1만 |
|---|
| 2026.01.16 | ₩102,565 | ₩102,659 | ₩100,703 | ₩101,011 | -1.52% | 791.4만 |
|---|
| 2026.01.15 | ₩102,565 | ₩104,964 | ₩102,083 | ₩102,270 | -0.29% | 634.5만 |
|---|
| 2026.01.14 | ₩102,445 | ₩104,937 | ₩101,587 | ₩102,364 | -0.08% | 1018.1만 |
|---|
| 2026.01.13 | ₩105,460 | ₩106,826 | ₩104,200 | ₩104,964 | -0.47% | 574.9만 |
|---|
| 2026.01.12 | ₩105,754 | ₩105,969 | ₩104,508 | ₩105,406 | -0.33% | 385.8만 |
|---|
| 2026.01.09 | ₩104,723 | ₩106,357 | ₩104,481 | ₩106,156 | +1.37% | 500.3만 |
|---|
| 2026.01.08 | ₩106,585 | ₩106,585 | ₩104,200 | ₩104,589 | -1.87% | 644.2만 |
|---|
| 2026.01.07 | ₩105,339 | ₩108,354 | ₩104,991 | ₩107,228 | +1.79% | 687.1만 |
|---|
| 2026.01.06 | ₩104,160 | ₩106,130 | ₩103,986 | ₩105,111 | +0.91% | 647.8만 |
|---|
| 2026.01.05 | ₩105,205 | ₩107,068 | ₩104,294 | ₩104,441 | -0.73% | 606.8만 |
|---|
| 2026.01.02 | ₩107,161 | ₩107,161 | ₩103,423 | ₩104,361 | -2.61% | 754.9만 |
|---|
| 2025.12.31 | ₩107,362 | ₩107,751 | ₩106,357 | ₩106,411 | -0.89% | 286.8만 |
|---|
| 2025.12.30 | ₩108,019 | ₩108,367 | ₩107,577 | ₩107,617 | -0.37% | 249.4만 |
|---|
| 2025.12.29 | ₩108,917 | ₩109,600 | ₩107,764 | ₩108,300 | -0.57% | 486.4만 |
|---|
| 2025.12.26 | ₩108,421 | ₩109,413 | ₩107,992 | ₩109,292 | +0.80% | 297.4만 |
|---|
| 2025.12.24 | ₩107,912 | ₩109,051 | ₩107,577 | ₩108,783 | +0.81% | 124.1만 |
|---|
| 2025.12.23 | ₩109,359 | ₩109,493 | ₩107,336 | ₩108,086 | -1.16% | 346.6만 |
|---|
| 2025.12.22 | ₩109,011 | ₩109,654 | ₩107,376 | ₩109,533 | +0.48% | 471.5만 |
|---|
| 2025.12.19 | ₩106,840 | ₩107,791 | ₩105,862 | ₩107,523 | +0.64% | 2011.6만 |
|---|
| 2025.12.18 | ₩107,925 | ₩108,006 | ₩105,285 | ₩106,867 | -0.98% | 807만 |
|---|
| 2025.12.17 | ₩107,322 | ₩109,131 | ₩106,371 | ₩106,371 | -0.89% | 926.9만 |
|---|
| 2025.12.16 | ₩108,957 | ₩110,994 | ₩108,716 | ₩110,511 | +1.43% | 526.4만 |
|---|
| 2025.12.15 | ₩110,016 | ₩110,994 | ₩108,260 | ₩109,238 | -0.71% | 510.1만 |
|---|
| 2025.12.12 | ₩109,855 | ₩110,766 | ₩109,426 | ₩110,176 | +0.29% | 428.4만 |
|---|
| 2025.12.11 | ₩109,346 | ₩111,516 | ₩109,145 | ₩110,511 | +1.07% | 452.4만 |
|---|
| 2025.12.10 | ₩111,088 | ₩111,516 | ₩107,523 | ₩109,346 | -1.57% | 738.4만 |
|---|
| 2025.12.09 | ₩111,342 | ₩112,776 | ₩110,083 | ₩111,892 | +0.49% | 399.1만 |
|---|
| 2025.12.08 | ₩116,528 | ₩116,729 | ₩111,570 | ₩111,932 | -3.94% | 607.5만 |
|---|
| 2025.12.05 | ₩114,625 | ₩116,501 | ₩114,170 | ₩116,475 | +1.61% | 617.2만 |
|---|
| 2025.12.04 | ₩111,195 | ₩114,223 | ₩110,431 | ₩114,143 | +2.65% | 671만 |
|---|
| 2025.12.03 | ₩110,163 | ₩111,168 | ₩109,104 | ₩110,900 | +0.67% | 513.4만 |
|---|
| 2025.12.02 | ₩110,565 | ₩111,583 | ₩109,882 | ₩111,141 | +0.52% | 387만 |
|---|
| 2025.12.01 | ₩107,858 | ₩110,016 | ₩107,778 | ₩109,640 | +1.65% | 409.3만 |
|---|
| 2025.11.28 | ₩108,099 | ₩109,024 | ₩107,684 | ₩108,716 | +0.57% | 219.9만 |
|---|
| 2025.11.26 | ₩108,287 | ₩108,354 | ₩105,366 | ₩107,939 | -0.32% | 452.7만 |
|---|
| 2025.11.25 | ₩106,371 | ₩108,796 | ₩106,264 | ₩108,367 | +1.88% | 381.6만 |
|---|
| 2025.11.24 | ₩105,714 | ₩107,215 | ₩105,460 | ₩106,893 | +1.12% | 841.7만 |
|---|
| 2025.11.21 | ₩104,254 | ₩106,532 | ₩103,409 | ₩105,674 | +1.36% | 553.1만 |
|---|
| 2025.11.20 | ₩107,872 | ₩108,823 | ₩104,240 | ₩104,575 | -3.06% | 599.4만 |
|---|
| 2025.11.19 | ₩106,960 | ₩107,697 | ₩106,290 | ₩106,840 | -0.11% | 419만 |
|---|
| 2025.11.18 | ₩109,346 | ₩110,230 | ₩106,049 | ₩107,403 | -1.78% | 644.8만 |
|---|
| 2025.11.17 | ₩110,016 | ₩111,168 | ₩109,573 | ₩109,801 | -0.19% | 447.9만 |
|---|
| 2025.11.14 | ₩107,389 | ₩111,570 | ₩106,867 | ₩110,297 | +2.71% | 515만 |
|---|
| 2025.11.13 | ₩109,145 | ₩110,619 | ₩108,475 | ₩108,582 | -0.52% | 473.5만 |
|---|
| 2025.11.12 | ₩111,691 | ₩112,602 | ₩109,560 | ₩110,069 | -1.45% | 478.6만 |
|---|
| 2025.11.11 | ₩110,257 | ₩112,883 | ₩110,002 | ₩112,106 | +1.68% | 510.8만 |
|---|
| 2025.11.10 | ₩110,284 | ₩110,712 | ₩107,563 | ₩110,257 | -0.02% | 644.8만 |
|---|
| 2025.11.07 | ₩106,907 | ₩109,855 | ₩106,599 | ₩109,600 | +2.52% | 715.3만 |
|---|
| 2025.11.06 | ₩101,909 | ₩109,466 | ₩100,917 | ₩107,925 | +5.90% | 1337.2만 |
|---|
| 2025.11.05 | ₩113,379 | ₩115,671 | ₩112,562 | ₩115,228 | +1.63% | 871.4만 |
|---|
| 2025.11.04 | ₩115,912 | ₩116,367 | ₩113,124 | ₩114,197 | -1.48% | 590.7만 |
|---|
| 2025.11.03 | ₩115,269 | ₩117,466 | ₩113,741 | ₩117,279 | +1.74% | 624만 |
|---|
| 2025.10.31 | ₩112,843 | ₩116,354 | ₩112,562 | ₩115,818 | +2.64% | 468만 |
|---|
| 2025.10.30 | ₩113,339 | ₩114,706 | ₩112,763 | ₩112,830 | -0.45% | 457.5만 |
|---|
| 2025.10.29 | ₩113,701 | ₩113,902 | ₩111,972 | ₩112,856 | -0.74% | 543.1만 |
|---|
| 2025.10.28 | ₩115,336 | ₩116,635 | ₩113,875 | ₩115,068 | -0.23% | 489.6만 |
|---|
| 2025.10.27 | ₩115,416 | ₩115,992 | ₩114,089 | ₩114,290 | -0.98% | 416.6만 |
|---|
| 2025.10.24 | ₩114,934 | ₩115,054 | ₩113,875 | ₩114,652 | -0.24% | 336.8만 |
|---|
| 2025.10.23 | ₩113,446 | ₩114,532 | ₩113,017 | ₩113,808 | +0.32% | 254.9만 |
|---|
| 2025.10.22 | ₩113,902 | ₩114,558 | ₩112,655 | ₩113,446 | -0.40% | 410.2만 |
|---|
| 2025.10.21 | ₩111,771 | ₩114,063 | ₩108,676 | ₩113,607 | +1.64% | 482.9만 |
|---|
| 2025.10.20 | ₩111,289 | ₩113,848 | ₩111,289 | ₩113,714 | +2.18% | 396.8만 |
|---|
| 2025.10.17 | ₩110,672 | ₩112,253 | ₩110,297 | ₩111,811 | +1.03% | 416.2만 |
|---|
| 2025.10.16 | ₩112,213 | ₩113,017 | ₩110,109 | ₩111,409 | -0.72% | 402만 |
|---|
| 2025.10.15 | ₩112,186 | ₩113,607 | ₩111,315 | ₩111,999 | -0.17% | 413.6만 |
|---|
| 2025.10.14 | ₩110,552 | ₩112,428 | ₩110,150 | ₩111,329 | +0.70% | 491.5만 |
|---|
| 2025.10.13 | ₩113,500 | ₩114,170 | ₩112,012 | ₩112,830 | -0.59% | 443.4만 |
|---|
| 2025.10.10 | ₩115,912 | ₩116,716 | ₩111,195 | ₩111,275 | -4.00% | 460.5만 |
|---|