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 | ₩256,292 | ₩261,455 | ₩254,709 | ₩261,187 | +1.91% | 207만 |
| 2026.10.08 | ₩254,750 | ₩256,828 | ₩251,906 | ₩253,610 | -0.45% | 445.6만 |
| 2026.10.07 | ₩256,520 | ₩257,807 | ₩252,188 | ₩253,851 | -1.04% | 385.8만 |
| 2026.10.06 | ₩251,477 | ₩258,049 | ₩250,123 | ₩256,520 | +2.01% | 424.3만 |
| 2026.10.05 | ₩241,580 | ₩247,615 | ₩240,614 | ₩246,944 | +2.22% | 306만 |
| 2026.10.02 | ₩244,208 | ₩245,549 | ₩241,459 | ₩242,679 | -0.63% | 341.2만 |
| 2026.10.01 | ₩240,131 | ₩241,405 | ₩234,726 | ₩239,689 | -0.18% | 296.3만 |
| 2026.09.30 | ₩235,598 | ₩242,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,742 |
| +1.76% |
| 311.2만 |
| 2026.09.29 | ₩234,029 | ₩236,912 | ₩231,239 | ₩235,987 | +0.84% | 248.8만 |
|---|
| 2026.09.28 | ₩228,933 | ₩237,261 | ₩227,404 | ₩236,483 | +3.30% | 283.1만 |
|---|
| 2026.09.25 | ₩237,784 | ₩238,428 | ₩231,789 | ₩232,634 | -2.17% | 250.7만 |
|---|
| 2026.09.24 | ₩239,595 | ₩243,243 | ₩237,060 | ₩239,621 | +0.01% | 375.8만 |
|---|
| 2026.09.23 | ₩236,671 | ₩240,533 | ₩232,513 | ₩239,715 | +1.29% | 341.2만 |
|---|
| 2026.09.22 | ₩236,161 | ₩236,161 | ₩228,302 | ₩233,707 | -1.04% | 411.5만 |
|---|
| 2026.09.21 | ₩228,249 | ₩235,625 | ₩224,520 | ₩235,008 | +2.96% | 317.7만 |
|---|
| 2026.09.18 | ₩231,293 | ₩231,937 | ₩222,750 | ₩227,779 | -1.52% | 1274만 |
|---|
| 2026.09.17 | ₩228,101 | ₩236,175 | ₩225,003 | ₩231,454 | +1.47% | 547.5만 |
|---|
| 2026.09.16 | ₩226,988 | ₩234,176 | ₩226,009 | ₩230,368 | +1.49% | 390.1만 |
|---|
| 2026.09.15 | ₩226,210 | ₩233,425 | ₩224,507 | ₩231,172 | +2.19% | 438.9만 |
|---|
| 2026.09.14 | ₩217,707 | ₩229,268 | ₩214,690 | ₩228,235 | +4.84% | 593만 |
|---|
| 2026.09.11 | ₩212,437 | ₩213,644 | ₩208,118 | ₩209,312 | -1.47% | 259.2만 |
|---|
| 2026.09.10 | ₩208,453 | ₩217,238 | ₩206,536 | ₩213,040 | +2.20% | 326.8만 |
|---|
| 2026.09.09 | ₩211,927 | ₩213,027 | ₩209,271 | ₩210,854 | -0.51% | 282.2만 |
|---|
| 2026.09.08 | ₩205,785 | ₩211,565 | ₩203,853 | ₩211,189 | +2.63% | 357.5만 |
|---|
| 2026.09.04 | ₩207,474 | ₩212,530 | ₩206,536 | ₩209,607 | +1.03% | 306만 |
|---|
| 2026.09.03 | ₩211,230 | ₩212,826 | ₩207,179 | ₩209,701 | -0.72% | 312.3만 |
|---|
| 2026.09.02 | ₩217,519 | ₩217,640 | ₩203,585 | ₩207,260 | -4.72% | 517.4만 |
|---|
| 2026.09.01 | ₩224,534 | ₩227,900 | ₩215,387 | ₩217,064 | -3.33% | 549.2만 |
|---|
| 2026.08.31 | ₩223,434 | ₩231,360 | ₩222,240 | ₩229,241 | +2.60% | 659.7만 |
|---|
| 2026.08.28 | ₩231,454 | ₩232,017 | ₩218,177 | ₩222,629 | -3.81% | 509.5만 |
|---|
| 2026.08.27 | ₩214,904 | ₩233,211 | ₩214,421 | ₩231,722 | +7.83% | 690.3만 |
|---|
| 2026.08.26 | ₩203,183 | ₩212,490 | ₩200,500 | ₩211,283 | +3.99% | 299.1만 |
|---|
| 2026.08.25 | ₩205,007 | ₩206,978 | ₩203,411 | ₩206,080 | +0.52% | 346만 |
|---|
| 2026.08.24 | ₩204,430 | ₩206,334 | ₩201,707 | ₩203,840 | -0.29% | 342.3만 |
|---|
| 2026.08.21 | ₩203,719 | ₩206,683 | ₩198,824 | ₩205,878 | +1.06% | 405.4만 |
|---|
| 2026.08.20 | ₩203,853 | ₩207,126 | ₩201,386 | ₩202,230 | -0.80% | 515.8만 |
|---|
| 2026.08.19 | ₩211,860 | ₩212,651 | ₩203,397 | ₩204,993 | -3.24% | 381.2만 |
|---|
| 2026.08.18 | ₩209,218 | ₩214,542 | ₩208,815 | ₩211,914 | +1.29% | 405.5만 |
|---|
| 2026.08.17 | ₩214,649 | ₩215,159 | ₩208,641 | ₩209,017 | -2.62% | 383.5만 |
|---|
| 2026.08.14 | ₩222,294 | ₩222,294 | ₩213,375 | ₩214,596 | -3.46% | 286.2만 |
|---|
| 2026.08.13 | ₩218,123 | ₩222,294 | ₩214,770 | ₩221,878 | +1.72% | 426.2만 |
|---|
| 2026.08.12 | ₩216,567 | ₩221,436 | ₩214,582 | ₩215,709 | -0.40% | 385.1만 |
|---|
| 2026.08.11 | ₩218,928 | ₩219,840 | ₩215,575 | ₩217,117 | -0.83% | 415.6만 |
|---|
| 2026.08.10 | ₩214,448 | ₩224,225 | ₩214,100 | ₩220,229 | +2.70% | 572.6만 |
|---|
| 2026.08.07 | ₩221,315 | ₩221,959 | ₩212,651 | ₩214,100 | -3.26% | 482.7만 |
|---|
| 2026.08.06 | ₩214,676 | ₩218,244 | ₩212,262 | ₩214,730 | +0.02% | 499.6만 |
|---|
| 2026.08.05 | ₩228,463 | ₩230,797 | ₩219,866 | ₩220,121 | -3.65% | 457.9만 |
|---|
| 2026.08.04 | ₩220,094 | ₩226,800 | ₩218,297 | ₩225,700 | +2.55% | 643.7만 |
|---|
| 2026.08.03 | ₩219,022 | ₩220,618 | ₩213,670 | ₩218,887 | -0.06% | 591.7만 |
|---|
| 2026.07.31 | ₩206,549 | ₩218,029 | ₩206,013 | ₩217,198 | +5.16% | 608.6만 |
|---|
| 2026.07.30 | ₩219,947 | ₩227,001 | ₩204,162 | ₩206,871 | -5.95% | 1101.9만 |
|---|
| 2026.07.29 | ₩198,851 | ₩207,863 | ₩192,816 | ₩205,489 | +3.34% | 1238만 |
|---|
| 2026.07.28 | ₩204,658 | ₩205,516 | ₩195,967 | ₩201,144 | -1.72% | 601.7만 |
|---|
| 2026.07.27 | ₩210,733 | ₩210,733 | ₩203,424 | ₩204,363 | -3.02% | 479.6만 |
|---|
| 2026.07.24 | ₩204,792 | ₩206,965 | ₩203,156 | ₩204,349 | -0.22% | 281.7만 |
|---|
| 2026.07.23 | ₩208,266 | ₩209,875 | ₩202,405 | ₩203,236 | -2.41% | 459.1만 |
|---|
| 2026.07.22 | ₩212,665 | ₩213,241 | ₩207,220 | ₩207,944 | -2.22% | 457만 |
|---|
| 2026.07.21 | ₩219,115 | ₩219,276 | ₩209,245 | ₩212,034 | -3.23% | 554.9만 |
|---|
| 2026.07.20 | ₩215,441 | ₩220,711 | ₩214,582 | ₩215,065 | -0.17% | 377.5만 |
|---|
| 2026.07.17 | ₩215,253 | ₩219,719 | ₩213,147 | ₩216,742 | +0.69% | 565.2만 |
|---|
| 2026.07.16 | ₩220,041 | ₩221,288 | ₩213,349 | ₩215,628 | -2.01% | 414.5만 |
|---|
| 2026.07.15 | ₩227,176 | ₩228,463 | ₩218,646 | ₩220,631 | -2.88% | 508.9만 |
|---|
| 2026.07.14 | ₩212,946 | ₩224,332 | ₩211,981 | ₩223,742 | +5.07% | 468.5만 |
|---|
| 2026.07.13 | ₩211,458 | ₩217,198 | ₩208,842 | ₩215,414 | +1.87% | 409.9만 |
|---|
| 2026.07.10 | ₩220,537 | ₩221,664 | ₩210,049 | ₩211,243 | -4.21% | 351.9만 |
|---|
| 2026.07.09 | ₩205,557 | ₩219,960 | ₩204,189 | ₩219,585 | +6.82% | 462.7만 |
|---|
| 2026.07.08 | ₩210,559 | ₩213,845 | ₩207,099 | ₩210,170 | -0.18% | 477만 |
|---|
| 2026.07.07 | ₩217,788 | ₩219,022 | ₩208,789 | ₩212,799 | -2.29% | 582.8만 |
|---|
| 2026.07.06 | ₩207,541 | ₩219,370 | ₩205,771 | ₩217,734 | +4.91% | 516.4만 |
|---|
| 2026.07.02 | ₩212,758 | ₩213,188 | ₩209,486 | ₩209,553 | -1.51% | 449.1만 |
|---|
| 2026.07.01 | ₩207,528 | ₩214,314 | ₩204,577 | ₩213,214 | +2.74% | 473.4만 |
|---|
| 2026.06.30 | ₩202,566 | ₩207,166 | ₩202,150 | ₩206,026 | +1.71% | 667.9만 |
|---|
| 2026.06.29 | ₩205,154 | ₩213,335 | ₩204,028 | ₩208,440 | +1.60% | 678만 |
|---|
| 2026.06.26 | ₩202,257 | ₩204,886 | ₩197,885 | ₩202,982 | +0.36% | 920만 |
|---|
| 2026.06.25 | ₩193,956 | ₩203,813 | ₩193,956 | ₩201,077 | +3.67% | 654.7만 |
|---|
| 2026.06.24 | ₩198,086 | ₩199,588 | ₩193,889 | ₩194,841 | -1.64% | 474.2만 |
|---|
| 2026.06.23 | ₩194,237 | ₩198,972 | ₩192,413 | ₩198,489 | +2.19% | 592.1만 |
|---|
| 2026.06.22 | ₩196,289 | ₩200,085 | ₩192,574 | ₩194,988 | -0.66% | 560.8만 |
|---|
| 2026.06.18 | ₩192,440 | ₩197,416 | ₩187,478 | ₩194,103 | +0.86% | 1843.3만 |
|---|
| 2026.06.17 | ₩195,552 | ₩198,489 | ₩190,026 | ₩193,312 | -1.15% | 764.9만 |
|---|
| 2026.06.16 | ₩199,669 | ₩199,669 | ₩193,567 | ₩197,174 | -1.25% | 519.5만 |
|---|
| 2026.06.15 | ₩196,236 | ₩200,500 | ₩193,097 | ₩200,487 | +2.17% | 520.7만 |
|---|
| 2026.06.12 | ₩192,641 | ₩196,316 | ₩190,643 | ₩196,209 | +1.85% | 508.4만 |
|---|
| 2026.06.11 | ₩189,114 | ₩196,222 | ₩186,955 | ₩194,546 | +2.87% | 743.4만 |
|---|
| 2026.06.10 | ₩184,809 | ₩189,503 | ₩183,750 | ₩186,258 | +0.78% | 626.7만 |
|---|
| 2026.06.09 | ₩191,957 | ₩193,527 | ₩178,439 | ₩185,600 | -3.31% | 780.2만 |
|---|
| 2026.06.08 | ₩195,149 | ₩197,148 | ₩191,126 | ₩191,837 | -1.70% | 533.4만 |
|---|
| 2026.06.05 | ₩199,106 | ₩199,897 | ₩192,400 | ₩194,036 | -2.55% | 712.3만 |
|---|
| 2026.06.04 | ₩196,075 | ₩201,265 | ₩193,553 | ₩200,728 | +2.37% | 539.3만 |
|---|
| 2026.06.03 | ₩194,975 | ₩199,119 | ₩192,306 | ₩196,450 | +0.76% | 798.3만 |
|---|
| 2026.06.02 | ₩193,580 | ₩199,870 | ₩190,107 | ₩199,642 | +3.13% | 727.6만 |
|---|
| 2026.06.01 | ₩189,315 | ₩197,805 | ₩188,095 | ₩197,335 | +4.24% | 753.7만 |
|---|
| 2026.05.29 | ₩173,798 | ₩185,225 | ₩173,007 | ₩185,037 | +6.47% | 962.8만 |
|---|
| 2026.05.28 | ₩172,444 | ₩174,268 | ₩169,802 | ₩173,946 | +0.87% | 580.6만 |
|---|
| 2026.05.27 | ₩173,745 | ₩176,360 | ₩170,030 | ₩171,572 | -1.25% | 686.1만 |
|---|
| 2026.05.26 | ₩178,345 | ₩180,933 | ₩175,153 | ₩179,659 | +0.74% | 482만 |
|---|
| 2026.05.22 | ₩174,348 | ₩179,968 | ₩172,430 | ₩179,619 | +3.02% | 581.9만 |
|---|
| 2026.05.21 | ₩172,886 | ₩173,959 | ₩170,861 | ₩173,624 | +0.43% | 426.6만 |
|---|
| 2026.05.20 | ₩168,863 | ₩174,831 | ₩168,085 | ₩174,348 | +3.25% | 598.1만 |
|---|
| 2026.05.19 | ₩171,411 | ₩171,934 | ₩165,979 | ₩171,183 | -0.13% | 700.6만 |
|---|
| 2026.05.18 | ₩163,203 | ₩169,802 | ₩162,104 | ₩169,654 | +3.95% | 562.5만 |
|---|
| 2026.05.15 | ₩162,506 | ₩165,403 | ₩160,253 | ₩164,665 | +1.33% | 553.4만 |
|---|
| 2026.05.14 | ₩158,295 | ₩163,579 | ₩155,264 | ₩163,431 | +3.24% | 578.4만 |
|---|
| 2026.05.13 | ₩151,830 | ₩158,040 | ₩151,160 | ₩157,839 | +3.96% | 523.7만 |
|---|
| 2026.05.12 | ₩154,486 | ₩156,189 | ₩151,763 | ₩152,716 | -1.15% | 491만 |
|---|
| 2026.05.11 | ₩150,342 | ₩154,888 | ₩150,342 | ₩154,821 | +2.98% | 671.8만 |
|---|
| 2026.05.08 | ₩143,904 | ₩153,775 | ₩143,059 | ₩152,984 | +6.31% | 990.4만 |
|---|
| 2026.05.07 | ₩141,168 | ₩150,731 | ₩140,163 | ₩144,803 | +2.57% | 1811만 |
|---|
| 2026.05.06 | ₩119,066 | ₩120,850 | ₩117,068 | ₩120,636 | +1.32% | 805.1만 |
|---|
| 2026.05.05 | ₩120,300 | ₩121,092 | ₩118,758 | ₩120,595 | +0.25% | 396.5만 |
|---|
| 2026.05.04 | ₩116,022 | ₩120,381 | ₩115,821 | ₩119,683 | +3.16% | 545.2만 |
|---|
| 2026.05.01 | ₩115,499 | ₩116,344 | ₩113,957 | ₩115,727 | +0.20% | 404.1만 |
|---|
| 2026.04.30 | ₩114,158 | ₩114,292 | ₩110,564 | ₩113,072 | -0.95% | 581.1만 |
|---|
| 2026.04.29 | ₩114,560 | ₩115,861 | ₩113,232 | ₩115,486 | +0.81% | 306.1만 |
|---|
| 2026.04.28 | ₩116,330 | ₩117,269 | ₩114,587 | ₩114,963 | -1.18% | 389.1만 |
|---|
| 2026.04.27 | ₩112,790 | ₩116,357 | ₩112,361 | ₩114,895 | +1.87% | 568만 |
|---|
| 2026.04.24 | ₩111,449 | ₩113,407 | ₩110,644 | ₩113,112 | +1.49% | 577.8만 |
|---|
| 2026.04.23 | ₩114,077 | ₩114,466 | ₩109,719 | ₩110,993 | -2.70% | 541.8만 |
|---|
| 2026.04.22 | ₩115,700 | ₩117,538 | ₩115,043 | ₩116,800 | +0.95% | 444.3만 |
|---|
| 2026.04.21 | ₩110,282 | ₩114,909 | ₩110,108 | ₩114,346 | +3.68% | 515.8만 |
|---|
| 2026.04.20 | ₩110,108 | ₩111,757 | ₩109,263 | ₩110,778 | +0.61% | 404.9만 |
|---|
| 2026.04.17 | ₩112,589 | ₩112,991 | ₩108,659 | ₩109,759 | -2.51% | 496.8만 |
|---|
| 2026.04.16 | ₩107,264 | ₩110,644 | ₩107,144 | ₩110,510 | +3.03% | 551.8만 |
|---|
| 2026.04.15 | ₩105,709 | ₩107,385 | ₩103,818 | ₩106,808 | +1.04% | 615.1만 |
|---|
| 2026.04.14 | ₩106,031 | ₩107,318 | ₩104,247 | ₩105,548 | -0.46% | 583.9만 |
|---|
| 2026.04.13 | ₩103,201 | ₩105,682 | ₩102,061 | ₩105,601 | +2.33% | 671.6만 |
|---|
| 2026.04.10 | ₩107,989 | ₩107,989 | ₩101,940 | ₩102,865 | -4.74% | 1240.1만 |
|---|
| 2026.04.09 | ₩111,677 | ₩112,267 | ₩106,701 | ₩108,176 | -3.13% | 665.7만 |
|---|
| 2026.04.08 | ₩114,131 | ₩115,526 | ₩110,349 | ₩111,999 | -1.87% | 595.5만 |
|---|
| 2026.04.07 | ₩109,786 | ₩112,589 | ₩109,477 | ₩112,280 | +2.27% | 559.2만 |
|---|
| 2026.04.06 | ₩110,966 | ₩111,824 | ₩109,745 | ₩110,362 | -0.54% | 345.9만 |
|---|
| 2026.04.02 | ₩108,431 | ₩110,725 | ₩107,318 | ₩110,684 | +2.08% | 413.9만 |
|---|
| 2026.04.01 | ₩109,665 | ₩110,161 | ₩107,291 | ₩108,834 | -0.76% | 525.6만 |
|---|
| 2026.03.31 | ₩106,956 | ₩109,745 | ₩106,701 | ₩109,598 | +2.47% | 604.5만 |
|---|
| 2026.03.30 | ₩104,756 | ₩108,552 | ₩104,716 | ₩106,017 | +1.20% | 701.6만 |
|---|
| 2026.03.27 | ₩106,875 | ₩106,875 | ₩102,490 | ₩104,877 | -1.87% | 877.1만 |
|---|
| 2026.03.26 | ₩104,998 | ₩109,598 | ₩104,998 | ₩108,673 | +3.50% | 448.9만 |
|---|
| 2026.03.25 | ₩107,466 | ₩109,330 | ₩105,226 | ₩105,803 | -1.55% | 605.3만 |
|---|
| 2026.03.24 | ₩110,416 | ₩111,046 | ₩106,111 | ₩106,406 | -3.63% | 617.4만 |
|---|
| 2026.03.23 | ₩109,987 | ₩112,280 | ₩108,927 | ₩111,006 | +0.93% | 500만 |
|---|
| 2026.03.20 | ₩111,261 | ₩111,261 | ₩107,653 | ₩109,169 | -1.88% | 1625.8만 |
|---|
| 2026.03.19 | ₩112,012 | ₩113,930 | ₩110,362 | ₩111,476 | -0.48% | 453.9만 |
|---|
| 2026.03.18 | ₩110,564 | ₩113,098 | ₩110,242 | ₩111,838 | +1.15% | 434.4만 |
|---|
| 2026.03.17 | ₩113,434 | ₩115,901 | ₩111,395 | ₩111,529 | -1.68% | 393.8만 |
|---|
| 2026.03.16 | ₩113,179 | ₩115,150 | ₩112,616 | ₩113,313 | +0.12% | 572.5만 |
|---|
| 2026.03.13 | ₩113,192 | ₩114,131 | ₩111,060 | ₩111,905 | -1.14% | 396.4만 |
|---|
| 2026.03.12 | ₩111,207 | ₩114,091 | ₩110,389 | ₩113,192 | +1.78% | 522.1만 |
|---|
| 2026.03.11 | ₩113,058 | ₩114,493 | ₩110,443 | ₩111,958 | -0.97% | 543.8만 |
|---|
| 2026.03.10 | ₩113,045 | ₩114,064 | ₩109,464 | ₩112,924 | -0.11% | 582.9만 |
|---|
| 2026.03.09 | ₩111,395 | ₩113,460 | ₩110,215 | ₩112,401 | +0.90% | 644.7만 |
|---|
| 2026.03.06 | ₩112,642 | ₩113,300 | ₩111,181 | ₩112,213 | -0.38% | 565.8만 |
|---|
| 2026.03.05 | ₩110,349 | ₩113,635 | ₩110,309 | ₩113,219 | +2.60% | 554.4만 |
|---|
| 2026.03.04 | ₩108,686 | ₩112,629 | ₩108,565 | ₩111,033 | +2.16% | 628.1만 |
|---|
| 2026.03.03 | ₩103,616 | ₩109,947 | ₩103,523 | ₩108,766 | +4.97% | 747.5만 |
|---|
| 2026.03.02 | ₩104,998 | ₩106,983 | ₩104,019 | ₩106,191 | +1.14% | 524.7만 |
|---|
| 2026.02.27 | ₩103,670 | ₩106,111 | ₩102,785 | ₩105,990 | +2.24% | 754.8만 |
|---|
| 2026.02.26 | ₩103,697 | ₩106,943 | ₩103,067 | ₩106,218 | +2.43% | 587.2만 |
|---|
| 2026.02.25 | ₩99,902 | ₩104,072 | ₩99,714 | ₩103,737 | +3.84% | 552.7만 |
|---|
| 2026.02.24 | ₩101,082 | ₩103,335 | ₩99,660 | ₩100,894 | -0.19% | 1004.9만 |
|---|
| 2026.02.23 | ₩105,172 | ₩106,594 | ₩100,130 | ₩101,390 | -3.60% | 832.4만 |
|---|
| 2026.02.20 | ₩108,860 | ₩111,422 | ₩106,487 | ₩107,291 | -1.44% | 670.4만 |
|---|
| 2026.02.19 | ₩108,646 | ₩109,665 | ₩107,613 | ₩109,531 | +0.81% | 458.4만 |
|---|
| 2026.02.18 | ₩108,498 | ₩108,981 | ₩106,406 | ₩108,217 | -0.26% | 585.3만 |
|---|
| 2026.02.17 | ₩114,225 | ₩114,560 | ₩108,699 | ₩109,558 | -4.09% | 606.1만 |
|---|
| 2026.02.13 | ₩113,393 | ₩116,049 | ₩112,119 | ₩114,748 | +1.19% | 809.1만 |
|---|
| 2026.02.12 | ₩117,417 | ₩118,825 | ₩111,274 | ₩113,004 | -3.76% | 780.6만 |
|---|
| 2026.02.11 | ₩114,547 | ₩118,423 | ₩112,924 | ₩117,779 | +2.82% | 798.7만 |
|---|
| 2026.02.10 | ₩115,807 | ₩117,336 | ₩114,225 | ₩114,708 | -0.95% | 785.9만 |
|---|
| 2026.02.09 | ₩110,336 | ₩115,566 | ₩109,129 | ₩115,244 | +4.45% | 989.7만 |
|---|
| 2026.02.06 | ₩109,705 | ₩112,012 | ₩103,630 | ₩110,993 | +1.17% | 1522.6만 |
|---|
| 2026.02.05 | ₩108,565 | ₩109,678 | ₩104,649 | ₩105,856 | -2.50% | 1269.1만 |
|---|
| 2026.02.04 | ₩105,776 | ₩109,236 | ₩104,327 | ₩108,793 | +2.85% | 782.5만 |
|---|
| 2026.02.03 | ₩108,606 | ₩108,941 | ₩104,327 | ₩106,352 | -2.07% | 666.3만 |
|---|
| 2026.02.02 | ₩108,445 | ₩110,456 | ₩107,492 | ₩109,021 | +0.53% | 778.8만 |
|---|
| 2026.01.30 | ₩108,150 | ₩109,276 | ₩107,533 | ₩108,981 | +0.77% | 749.9만 |
|---|
| 2026.01.29 | ₩109,303 | ₩110,121 | ₩106,943 | ₩109,316 | +0.01% | 626.6만 |
|---|
| 2026.01.28 | ₩110,215 | ₩110,711 | ₩109,491 | ₩110,081 | -0.12% | 391.8만 |
|---|
| 2026.01.27 | ₩111,596 | ₩112,066 | ₩108,981 | ₩109,585 | -1.80% | 481.8만 |
|---|
| 2026.01.26 | ₩109,504 | ₩111,489 | ₩108,686 | ₩111,408 | +1.74% | 570.9만 |
|---|
| 2026.01.23 | ₩111,985 | ₩114,077 | ₩108,766 | ₩109,491 | -2.23% | 1096만 |
|---|
| 2026.01.22 | ₩102,584 | ₩104,354 | ₩102,369 | ₩104,099 | +1.48% | 485.3만 |
|---|
| 2026.01.21 | ₩101,672 | ₩101,953 | ₩100,197 | ₩101,591 | -0.08% | 636.8만 |
|---|
| 2026.01.20 | ₩99,392 | ₩101,390 | ₩98,641 | ₩101,202 | +1.82% | 687.1만 |
|---|
| 2026.01.16 | ₩102,651 | ₩102,745 | ₩100,787 | ₩101,095 | -1.52% | 791.4만 |
|---|
| 2026.01.15 | ₩102,651 | ₩105,051 | ₩102,168 | ₩102,356 | -0.29% | 634.5만 |
|---|
| 2026.01.14 | ₩102,530 | ₩105,025 | ₩101,672 | ₩102,450 | -0.08% | 1018.1만 |
|---|
| 2026.01.13 | ₩105,548 | ₩106,916 | ₩104,287 | ₩105,051 | -0.47% | 574.9만 |
|---|
| 2026.01.12 | ₩105,843 | ₩106,057 | ₩104,596 | ₩105,494 | -0.33% | 385.8만 |
|---|
| 2026.01.09 | ₩104,810 | ₩106,446 | ₩104,569 | ₩106,245 | +1.37% | 500.3만 |
|---|
| 2026.01.08 | ₩106,674 | ₩106,674 | ₩104,287 | ₩104,676 | -1.87% | 644.2만 |
|---|
| 2026.01.07 | ₩105,427 | ₩108,445 | ₩105,078 | ₩107,318 | +1.79% | 687.1만 |
|---|
| 2026.01.06 | ₩104,247 | ₩106,218 | ₩104,072 | ₩105,199 | +0.91% | 647.8만 |
|---|
| 2026.01.05 | ₩105,293 | ₩107,157 | ₩104,381 | ₩104,528 | -0.73% | 606.8만 |
|---|
| 2026.01.02 | ₩107,251 | ₩107,251 | ₩103,509 | ₩104,448 | -2.61% | 754.9만 |
|---|
| 2025.12.31 | ₩107,452 | ₩107,841 | ₩106,446 | ₩106,500 | -0.89% | 286.8만 |
|---|
| 2025.12.30 | ₩108,109 | ₩108,458 | ₩107,667 | ₩107,707 | -0.37% | 249.4만 |
|---|
| 2025.12.29 | ₩109,008 | ₩109,692 | ₩107,854 | ₩108,391 | -0.57% | 486.4만 |
|---|
| 2025.12.26 | ₩108,512 | ₩109,504 | ₩108,082 | ₩109,383 | +0.80% | 297.4만 |
|---|
| 2025.12.24 | ₩108,002 | ₩109,142 | ₩107,667 | ₩108,874 | +0.81% | 124.1만 |
|---|
| 2025.12.23 | ₩109,450 | ₩109,585 | ₩107,425 | ₩108,176 | -1.16% | 346.6만 |
|---|
| 2025.12.22 | ₩109,102 | ₩109,745 | ₩107,466 | ₩109,625 | +0.48% | 471.5만 |
|---|
| 2025.12.19 | ₩106,929 | ₩107,881 | ₩105,950 | ₩107,613 | +0.64% | 2011.6만 |
|---|
| 2025.12.18 | ₩108,015 | ₩108,096 | ₩105,373 | ₩106,956 | -0.98% | 807만 |
|---|
| 2025.12.17 | ₩107,412 | ₩109,222 | ₩106,460 | ₩106,460 | -0.89% | 926.9만 |
|---|
| 2025.12.16 | ₩109,048 | ₩111,087 | ₩108,807 | ₩110,604 | +1.43% | 526.4만 |
|---|
| 2025.12.15 | ₩110,108 | ₩111,087 | ₩108,351 | ₩109,330 | -0.71% | 510.1만 |
|---|
| 2025.12.12 | ₩109,947 | ₩110,859 | ₩109,517 | ₩110,269 | +0.29% | 428.4만 |
|---|
| 2025.12.11 | ₩109,437 | ₩111,610 | ₩109,236 | ₩110,604 | +1.07% | 452.4만 |
|---|
| 2025.12.10 | ₩111,181 | ₩111,610 | ₩107,613 | ₩109,437 | -1.57% | 738.4만 |
|---|
| 2025.12.09 | ₩111,435 | ₩112,870 | ₩110,175 | ₩111,985 | +0.49% | 399.1만 |
|---|
| 2025.12.08 | ₩116,626 | ₩116,827 | ₩111,663 | ₩112,025 | -3.94% | 607.5만 |
|---|
| 2025.12.05 | ₩114,721 | ₩116,599 | ₩114,265 | ₩116,572 | +1.61% | 617.2만 |
|---|
| 2025.12.04 | ₩111,288 | ₩114,319 | ₩110,523 | ₩114,238 | +2.65% | 671만 |
|---|
| 2025.12.03 | ₩110,255 | ₩111,261 | ₩109,196 | ₩110,993 | +0.67% | 513.4만 |
|---|
| 2025.12.02 | ₩110,657 | ₩111,677 | ₩109,973 | ₩111,234 | +0.52% | 387만 |
|---|
| 2025.12.01 | ₩107,948 | ₩110,108 | ₩107,868 | ₩109,732 | +1.65% | 409.3만 |
|---|
| 2025.11.28 | ₩108,190 | ₩109,115 | ₩107,774 | ₩108,807 | +0.57% | 219.9만 |
|---|
| 2025.11.26 | ₩108,378 | ₩108,445 | ₩105,454 | ₩108,029 | -0.32% | 452.7만 |
|---|
| 2025.11.25 | ₩106,460 | ₩108,887 | ₩106,352 | ₩108,458 | +1.88% | 381.6만 |
|---|
| 2025.11.24 | ₩105,803 | ₩107,305 | ₩105,548 | ₩106,983 | +1.12% | 841.7만 |
|---|
| 2025.11.21 | ₩104,341 | ₩106,621 | ₩103,496 | ₩105,762 | +1.36% | 553.1만 |
|---|
| 2025.11.20 | ₩107,962 | ₩108,914 | ₩104,327 | ₩104,663 | -3.06% | 599.4만 |
|---|
| 2025.11.19 | ₩107,050 | ₩107,787 | ₩106,379 | ₩106,929 | -0.11% | 419만 |
|---|
| 2025.11.18 | ₩109,437 | ₩110,322 | ₩106,138 | ₩107,492 | -1.78% | 644.8만 |
|---|
| 2025.11.17 | ₩110,108 | ₩111,261 | ₩109,665 | ₩109,893 | -0.19% | 447.9만 |
|---|
| 2025.11.14 | ₩107,479 | ₩111,663 | ₩106,956 | ₩110,389 | +2.71% | 515만 |
|---|
| 2025.11.13 | ₩109,236 | ₩110,711 | ₩108,565 | ₩108,673 | -0.52% | 473.5만 |
|---|
| 2025.11.12 | ₩111,784 | ₩112,696 | ₩109,652 | ₩110,161 | -1.45% | 478.6만 |
|---|
| 2025.11.11 | ₩110,349 | ₩112,978 | ₩110,094 | ₩112,200 | +1.68% | 510.8만 |
|---|
| 2025.11.10 | ₩110,376 | ₩110,805 | ₩107,653 | ₩110,349 | -0.02% | 644.8만 |
|---|
| 2025.11.07 | ₩106,996 | ₩109,947 | ₩106,688 | ₩109,692 | +2.52% | 715.3만 |
|---|
| 2025.11.06 | ₩101,994 | ₩109,558 | ₩101,001 | ₩108,015 | +5.90% | 1337.2만 |
|---|
| 2025.11.05 | ₩113,474 | ₩115,767 | ₩112,656 | ₩115,325 | +1.63% | 871.4만 |
|---|
| 2025.11.04 | ₩116,009 | ₩116,465 | ₩113,219 | ₩114,292 | -1.48% | 590.7만 |
|---|
| 2025.11.03 | ₩115,365 | ₩117,564 | ₩113,836 | ₩117,377 | +1.74% | 624만 |
|---|
| 2025.10.31 | ₩112,937 | ₩116,451 | ₩112,656 | ₩115,915 | +2.64% | 468만 |
|---|
| 2025.10.30 | ₩113,434 | ₩114,802 | ₩112,857 | ₩112,924 | -0.45% | 457.5만 |
|---|
| 2025.10.29 | ₩113,796 | ₩113,997 | ₩112,066 | ₩112,951 | -0.74% | 543.1만 |
|---|
| 2025.10.28 | ₩115,432 | ₩116,733 | ₩113,970 | ₩115,164 | -0.23% | 489.6만 |
|---|
| 2025.10.27 | ₩115,512 | ₩116,089 | ₩114,185 | ₩114,386 | -0.98% | 416.6만 |
|---|
| 2025.10.24 | ₩115,030 | ₩115,150 | ₩113,970 | ₩114,748 | -0.24% | 336.8만 |
|---|
| 2025.10.23 | ₩113,541 | ₩114,627 | ₩113,112 | ₩113,903 | +0.32% | 254.9만 |
|---|
| 2025.10.22 | ₩113,997 | ₩114,654 | ₩112,750 | ₩113,541 | -0.40% | 410.2만 |
|---|
| 2025.10.21 | ₩111,864 | ₩114,158 | ₩108,766 | ₩113,702 | +1.64% | 482.9만 |
|---|
| 2025.10.20 | ₩111,382 | ₩113,943 | ₩111,382 | ₩113,809 | +2.18% | 396.8만 |
|---|
| 2025.10.17 | ₩110,765 | ₩112,347 | ₩110,389 | ₩111,905 | +1.03% | 416.2만 |
|---|
| 2025.10.16 | ₩112,307 | ₩113,112 | ₩110,201 | ₩111,502 | -0.72% | 402만 |
|---|
| 2025.10.15 | ₩112,280 | ₩113,702 | ₩111,408 | ₩112,092 | -0.17% | 413.6만 |
|---|
| 2025.10.14 | ₩110,644 | ₩112,522 | ₩110,242 | ₩111,422 | +0.70% | 491.5만 |
|---|
| 2025.10.13 | ₩113,595 | ₩114,265 | ₩112,106 | ₩112,924 | -0.59% | 443.4만 |
|---|
| 2025.10.10 | ₩116,009 | ₩116,813 | ₩111,288 | ₩111,368 | -4.00% | 460.5만 |
|---|