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 | ₩256,372 | ₩261,537 | ₩254,789 | ₩261,269 | +1.91% | 207만 |
| 2026.10.08 | ₩254,829 | ₩256,909 | ₩251,985 | ₩253,689 | -0.45% | 445.6만 |
| 2026.10.07 | ₩256,600 | ₩257,888 | ₩252,267 | ₩253,930 | -1.04% | 385.8만 |
| 2026.10.06 | ₩251,556 | ₩258,130 | ₩250,201 | ₩256,600 | +2.01% | 424.3만 |
| 2026.10.05 | ₩241,655 | ₩247,692 | ₩240,689 | ₩247,021 | +2.22% | 306만 |
| 2026.10.02 | ₩244,285 | ₩245,626 | ₩241,534 | ₩242,755 | -0.63% | 341.2만 |
| 2026.10.01 | ₩240,206 | ₩241,481 | ₩234,800 | ₩239,764 | -0.18% | 296.3만 |
| 2026.09.30 | ₩235,672 | ₩242,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,817 |
| +1.76% |
| 311.2만 |
| 2026.09.29 | ₩234,102 | ₩236,987 | ₩231,312 | ₩236,061 | +0.84% | 248.8만 |
|---|
| 2026.09.28 | ₩229,004 | ₩237,335 | ₩227,475 | ₩236,557 | +3.30% | 283.1만 |
|---|
| 2026.09.25 | ₩237,859 | ₩238,503 | ₩231,862 | ₩232,707 | -2.17% | 250.7만 |
|---|
| 2026.09.24 | ₩239,670 | ₩243,319 | ₩237,134 | ₩239,697 | +0.01% | 375.8만 |
|---|
| 2026.09.23 | ₩236,745 | ₩240,609 | ₩232,586 | ₩239,790 | +1.29% | 341.2만 |
|---|
| 2026.09.22 | ₩236,235 | ₩236,235 | ₩228,374 | ₩233,780 | -1.04% | 411.5만 |
|---|
| 2026.09.21 | ₩228,320 | ₩235,699 | ₩224,591 | ₩235,082 | +2.96% | 317.7만 |
|---|
| 2026.09.18 | ₩231,365 | ₩232,009 | ₩222,820 | ₩227,851 | -1.52% | 1274만 |
|---|
| 2026.09.17 | ₩228,173 | ₩236,249 | ₩225,074 | ₩231,526 | +1.47% | 547.5만 |
|---|
| 2026.09.16 | ₩227,059 | ₩234,250 | ₩226,080 | ₩230,440 | +1.49% | 390.1만 |
|---|
| 2026.09.15 | ₩226,281 | ₩233,499 | ₩224,577 | ₩231,245 | +2.19% | 438.9만 |
|---|
| 2026.09.14 | ₩217,775 | ₩229,340 | ₩214,757 | ₩228,307 | +4.84% | 593만 |
|---|
| 2026.09.11 | ₩212,503 | ₩213,711 | ₩208,183 | ₩209,377 | -1.47% | 259.2만 |
|---|
| 2026.09.10 | ₩208,519 | ₩217,306 | ₩206,600 | ₩213,107 | +2.20% | 326.8만 |
|---|
| 2026.09.09 | ₩211,993 | ₩213,093 | ₩209,337 | ₩210,920 | -0.51% | 282.2만 |
|---|
| 2026.09.08 | ₩205,849 | ₩211,631 | ₩203,917 | ₩211,255 | +2.63% | 357.5만 |
|---|
| 2026.09.04 | ₩207,539 | ₩212,597 | ₩206,600 | ₩209,672 | +1.03% | 306만 |
|---|
| 2026.09.03 | ₩211,296 | ₩212,892 | ₩207,244 | ₩209,766 | -0.72% | 312.3만 |
|---|
| 2026.09.02 | ₩217,588 | ₩217,708 | ₩203,649 | ₩207,325 | -4.72% | 517.4만 |
|---|
| 2026.09.01 | ₩224,604 | ₩227,971 | ₩215,455 | ₩217,131 | -3.33% | 549.2만 |
|---|
| 2026.08.31 | ₩223,504 | ₩231,433 | ₩222,310 | ₩229,313 | +2.60% | 659.7만 |
|---|
| 2026.08.28 | ₩231,526 | ₩232,090 | ₩218,245 | ₩222,699 | -3.81% | 509.5만 |
|---|
| 2026.08.27 | ₩214,972 | ₩233,284 | ₩214,489 | ₩231,795 | +7.83% | 690.3만 |
|---|
| 2026.08.26 | ₩203,246 | ₩212,557 | ₩200,563 | ₩211,349 | +3.99% | 299.1만 |
|---|
| 2026.08.25 | ₩205,071 | ₩207,043 | ₩203,474 | ₩206,144 | +0.52% | 346만 |
|---|
| 2026.08.24 | ₩204,494 | ₩206,399 | ₩201,771 | ₩203,904 | -0.29% | 342.3만 |
|---|
| 2026.08.21 | ₩203,783 | ₩206,748 | ₩198,886 | ₩205,943 | +1.06% | 405.4만 |
|---|
| 2026.08.20 | ₩203,917 | ₩207,191 | ₩201,449 | ₩202,294 | -0.80% | 515.8만 |
|---|
| 2026.08.19 | ₩211,926 | ₩212,718 | ₩203,461 | ₩205,057 | -3.24% | 381.2만 |
|---|
| 2026.08.18 | ₩209,283 | ₩214,609 | ₩208,881 | ₩211,980 | +1.29% | 405.5만 |
|---|
| 2026.08.17 | ₩214,717 | ₩215,226 | ₩208,706 | ₩209,082 | -2.62% | 383.5만 |
|---|
| 2026.08.14 | ₩222,364 | ₩222,364 | ₩213,442 | ₩214,663 | -3.46% | 286.2만 |
|---|
| 2026.08.13 | ₩218,191 | ₩222,364 | ₩214,837 | ₩221,948 | +1.72% | 426.2만 |
|---|
| 2026.08.12 | ₩216,635 | ₩221,505 | ₩214,650 | ₩215,777 | -0.40% | 385.1만 |
|---|
| 2026.08.11 | ₩218,996 | ₩219,909 | ₩215,642 | ₩217,185 | -0.83% | 415.6만 |
|---|
| 2026.08.10 | ₩214,515 | ₩224,295 | ₩214,167 | ₩220,298 | +2.70% | 572.6만 |
|---|
| 2026.08.07 | ₩221,384 | ₩222,028 | ₩212,718 | ₩214,167 | -3.26% | 482.7만 |
|---|
| 2026.08.06 | ₩214,744 | ₩218,312 | ₩212,329 | ₩214,797 | +0.02% | 499.6만 |
|---|
| 2026.08.05 | ₩228,535 | ₩230,869 | ₩219,935 | ₩220,190 | -3.65% | 457.9만 |
|---|
| 2026.08.04 | ₩220,163 | ₩226,871 | ₩218,366 | ₩225,771 | +2.55% | 643.7만 |
|---|
| 2026.08.03 | ₩219,090 | ₩220,687 | ₩213,737 | ₩218,956 | -0.06% | 591.7만 |
|---|
| 2026.07.31 | ₩206,614 | ₩218,097 | ₩206,077 | ₩217,266 | +5.16% | 608.6만 |
|---|
| 2026.07.30 | ₩220,016 | ₩227,072 | ₩204,226 | ₩206,936 | -5.95% | 1101.9만 |
|---|
| 2026.07.29 | ₩198,913 | ₩207,928 | ₩192,876 | ₩205,554 | +3.34% | 1238만 |
|---|
| 2026.07.28 | ₩204,722 | ₩205,581 | ₩196,029 | ₩201,207 | -1.72% | 601.7만 |
|---|
| 2026.07.27 | ₩210,799 | ₩210,799 | ₩203,488 | ₩204,427 | -3.02% | 479.6만 |
|---|
| 2026.07.24 | ₩204,856 | ₩207,030 | ₩203,220 | ₩204,413 | -0.22% | 281.7만 |
|---|
| 2026.07.23 | ₩208,331 | ₩209,941 | ₩202,468 | ₩203,300 | -2.41% | 459.1만 |
|---|
| 2026.07.22 | ₩212,731 | ₩213,308 | ₩207,284 | ₩208,009 | -2.22% | 457만 |
|---|
| 2026.07.21 | ₩219,184 | ₩219,345 | ₩209,310 | ₩212,101 | -3.23% | 554.9만 |
|---|
| 2026.07.20 | ₩215,508 | ₩220,781 | ₩214,650 | ₩215,133 | -0.17% | 377.5만 |
|---|
| 2026.07.17 | ₩215,320 | ₩219,788 | ₩213,214 | ₩216,810 | +0.69% | 565.2만 |
|---|
| 2026.07.16 | ₩220,110 | ₩221,357 | ₩213,415 | ₩215,696 | -2.01% | 414.5만 |
|---|
| 2026.07.15 | ₩227,247 | ₩228,535 | ₩218,715 | ₩220,700 | -2.88% | 508.9만 |
|---|
| 2026.07.14 | ₩213,013 | ₩224,403 | ₩212,047 | ₩223,812 | +5.07% | 468.5만 |
|---|
| 2026.07.13 | ₩211,524 | ₩217,266 | ₩208,908 | ₩215,481 | +1.87% | 409.9만 |
|---|
| 2026.07.10 | ₩220,606 | ₩221,733 | ₩210,115 | ₩211,309 | -4.21% | 351.9만 |
|---|
| 2026.07.09 | ₩205,621 | ₩220,029 | ₩204,253 | ₩219,654 | +6.82% | 462.7만 |
|---|
| 2026.07.08 | ₩210,625 | ₩213,912 | ₩207,164 | ₩210,236 | -0.18% | 477만 |
|---|
| 2026.07.07 | ₩217,856 | ₩219,090 | ₩208,854 | ₩212,865 | -2.29% | 582.8만 |
|---|
| 2026.07.06 | ₩207,606 | ₩219,439 | ₩205,836 | ₩217,802 | +4.91% | 516.4만 |
|---|
| 2026.07.02 | ₩212,825 | ₩213,254 | ₩209,552 | ₩209,619 | -1.51% | 449.1만 |
|---|
| 2026.07.01 | ₩207,593 | ₩214,381 | ₩204,642 | ₩213,281 | +2.74% | 473.4만 |
|---|
| 2026.06.30 | ₩202,629 | ₩207,231 | ₩202,213 | ₩206,090 | +1.71% | 667.9만 |
|---|
| 2026.06.29 | ₩205,218 | ₩213,402 | ₩204,092 | ₩208,505 | +1.60% | 678만 |
|---|
| 2026.06.26 | ₩202,321 | ₩204,950 | ₩197,947 | ₩203,045 | +0.36% | 920만 |
|---|
| 2026.06.25 | ₩194,016 | ₩203,877 | ₩194,016 | ₩201,140 | +3.67% | 654.7만 |
|---|
| 2026.06.24 | ₩198,148 | ₩199,651 | ₩193,949 | ₩194,902 | -1.64% | 474.2만 |
|---|
| 2026.06.23 | ₩194,298 | ₩199,034 | ₩192,474 | ₩198,551 | +2.19% | 592.1만 |
|---|
| 2026.06.22 | ₩196,351 | ₩200,147 | ₩192,635 | ₩195,049 | -0.66% | 560.8만 |
|---|
| 2026.06.18 | ₩192,500 | ₩197,478 | ₩187,537 | ₩194,164 | +0.86% | 1843.3만 |
|---|
| 2026.06.17 | ₩195,613 | ₩198,551 | ₩190,086 | ₩193,372 | -1.15% | 764.9만 |
|---|
| 2026.06.16 | ₩199,731 | ₩199,731 | ₩193,627 | ₩197,236 | -1.25% | 519.5만 |
|---|
| 2026.06.15 | ₩196,297 | ₩200,563 | ₩193,158 | ₩200,550 | +2.17% | 520.7만 |
|---|
| 2026.06.12 | ₩192,702 | ₩196,378 | ₩190,703 | ₩196,270 | +1.85% | 508.4만 |
|---|
| 2026.06.11 | ₩189,173 | ₩196,284 | ₩187,013 | ₩194,607 | +2.87% | 743.4만 |
|---|
| 2026.06.10 | ₩184,867 | ₩189,562 | ₩183,807 | ₩186,316 | +0.78% | 626.7만 |
|---|
| 2026.06.09 | ₩192,017 | ₩193,587 | ₩178,495 | ₩185,658 | -3.31% | 780.2만 |
|---|
| 2026.06.08 | ₩195,210 | ₩197,209 | ₩191,186 | ₩191,897 | -1.70% | 533.4만 |
|---|
| 2026.06.05 | ₩199,168 | ₩199,960 | ₩192,460 | ₩194,097 | -2.55% | 712.3만 |
|---|
| 2026.06.04 | ₩196,136 | ₩201,328 | ₩193,614 | ₩200,791 | +2.37% | 539.3만 |
|---|
| 2026.06.03 | ₩195,036 | ₩199,181 | ₩192,366 | ₩196,512 | +0.76% | 798.3만 |
|---|
| 2026.06.02 | ₩193,641 | ₩199,933 | ₩190,166 | ₩199,705 | +3.13% | 727.6만 |
|---|
| 2026.06.01 | ₩189,375 | ₩197,867 | ₩188,154 | ₩197,397 | +4.24% | 753.7만 |
|---|
| 2026.05.29 | ₩173,853 | ₩185,283 | ₩173,061 | ₩185,095 | +6.47% | 962.8만 |
|---|
| 2026.05.28 | ₩172,498 | ₩174,322 | ₩169,855 | ₩174,000 | +0.87% | 580.6만 |
|---|
| 2026.05.27 | ₩173,799 | ₩176,415 | ₩170,083 | ₩171,626 | -1.25% | 686.1만 |
|---|
| 2026.05.26 | ₩178,401 | ₩180,990 | ₩175,208 | ₩179,715 | +0.74% | 482만 |
|---|
| 2026.05.22 | ₩174,403 | ₩180,024 | ₩172,484 | ₩179,675 | +3.02% | 581.9만 |
|---|
| 2026.05.21 | ₩172,941 | ₩174,014 | ₩170,915 | ₩173,678 | +0.43% | 426.6만 |
|---|
| 2026.05.20 | ₩168,916 | ₩174,886 | ₩168,138 | ₩174,403 | +3.25% | 598.1만 |
|---|
| 2026.05.19 | ₩171,465 | ₩171,988 | ₩166,031 | ₩171,237 | -0.13% | 700.6만 |
|---|
| 2026.05.18 | ₩163,254 | ₩169,855 | ₩162,154 | ₩169,707 | +3.95% | 562.5만 |
|---|
| 2026.05.15 | ₩162,557 | ₩165,455 | ₩160,303 | ₩164,717 | +1.33% | 553.4만 |
|---|
| 2026.05.14 | ₩158,344 | ₩163,630 | ₩155,312 | ₩163,483 | +3.24% | 578.4만 |
|---|
| 2026.05.13 | ₩151,878 | ₩158,089 | ₩151,207 | ₩157,888 | +3.96% | 523.7만 |
|---|
| 2026.05.12 | ₩154,534 | ₩156,238 | ₩151,811 | ₩152,763 | -1.15% | 491만 |
|---|
| 2026.05.11 | ₩150,389 | ₩154,937 | ₩150,389 | ₩154,870 | +2.98% | 671.8만 |
|---|
| 2026.05.08 | ₩143,949 | ₩153,823 | ₩143,104 | ₩153,032 | +6.31% | 990.4만 |
|---|
| 2026.05.07 | ₩141,213 | ₩150,778 | ₩140,206 | ₩144,848 | +2.57% | 1811만 |
|---|
| 2026.05.06 | ₩119,104 | ₩120,888 | ₩117,105 | ₩120,673 | +1.32% | 805.1만 |
|---|
| 2026.05.05 | ₩120,338 | ₩121,129 | ₩118,795 | ₩120,633 | +0.25% | 396.5만 |
|---|
| 2026.05.04 | ₩116,058 | ₩120,418 | ₩115,857 | ₩119,721 | +3.16% | 545.2만 |
|---|
| 2026.05.01 | ₩115,535 | ₩116,380 | ₩113,992 | ₩115,763 | +0.20% | 404.1만 |
|---|
| 2026.04.30 | ₩114,194 | ₩114,328 | ₩110,598 | ₩113,107 | -0.95% | 581.1만 |
|---|
| 2026.04.29 | ₩114,596 | ₩115,897 | ₩113,268 | ₩115,522 | +0.81% | 306.1만 |
|---|
| 2026.04.28 | ₩116,367 | ₩117,306 | ₩114,623 | ₩114,999 | -1.18% | 389.1만 |
|---|
| 2026.04.27 | ₩112,825 | ₩116,394 | ₩112,396 | ₩114,931 | +1.87% | 568만 |
|---|
| 2026.04.24 | ₩111,484 | ₩113,442 | ₩110,679 | ₩113,147 | +1.49% | 577.8만 |
|---|
| 2026.04.23 | ₩114,113 | ₩114,502 | ₩109,753 | ₩111,028 | -2.70% | 541.8만 |
|---|
| 2026.04.22 | ₩115,736 | ₩117,574 | ₩115,079 | ₩116,836 | +0.95% | 444.3만 |
|---|
| 2026.04.21 | ₩110,316 | ₩114,945 | ₩110,142 | ₩114,381 | +3.68% | 515.8만 |
|---|
| 2026.04.20 | ₩110,142 | ₩111,792 | ₩109,297 | ₩110,813 | +0.61% | 404.9만 |
|---|
| 2026.04.17 | ₩112,624 | ₩113,026 | ₩108,693 | ₩109,793 | -2.51% | 496.8만 |
|---|
| 2026.04.16 | ₩107,298 | ₩110,679 | ₩107,177 | ₩110,545 | +3.03% | 551.8만 |
|---|
| 2026.04.15 | ₩105,742 | ₩107,419 | ₩103,850 | ₩106,842 | +1.04% | 615.1만 |
|---|
| 2026.04.14 | ₩106,064 | ₩107,352 | ₩104,279 | ₩105,581 | -0.46% | 583.9만 |
|---|
| 2026.04.13 | ₩103,233 | ₩105,715 | ₩102,093 | ₩105,634 | +2.33% | 671.6만 |
|---|
| 2026.04.10 | ₩108,022 | ₩108,022 | ₩101,972 | ₩102,898 | -4.74% | 1240.1만 |
|---|
| 2026.04.09 | ₩111,712 | ₩112,302 | ₩106,735 | ₩108,210 | -3.13% | 665.7만 |
|---|
| 2026.04.08 | ₩114,167 | ₩115,562 | ₩110,384 | ₩112,034 | -1.87% | 595.5만 |
|---|
| 2026.04.07 | ₩109,820 | ₩112,624 | ₩109,512 | ₩112,315 | +2.27% | 559.2만 |
|---|
| 2026.04.06 | ₩111,001 | ₩111,859 | ₩109,780 | ₩110,397 | -0.54% | 345.9만 |
|---|
| 2026.04.02 | ₩108,465 | ₩110,759 | ₩107,352 | ₩110,719 | +2.08% | 413.9만 |
|---|
| 2026.04.01 | ₩109,699 | ₩110,196 | ₩107,325 | ₩108,868 | -0.76% | 525.6만 |
|---|
| 2026.03.31 | ₩106,989 | ₩109,780 | ₩106,735 | ₩109,632 | +2.47% | 604.5만 |
|---|
| 2026.03.30 | ₩104,789 | ₩108,586 | ₩104,749 | ₩106,050 | +1.20% | 701.6만 |
|---|
| 2026.03.27 | ₩106,909 | ₩106,909 | ₩102,522 | ₩104,910 | -1.87% | 877.1만 |
|---|
| 2026.03.26 | ₩105,031 | ₩109,632 | ₩105,031 | ₩108,707 | +3.50% | 448.9만 |
|---|
| 2026.03.25 | ₩107,499 | ₩109,364 | ₩105,259 | ₩105,836 | -1.55% | 605.3만 |
|---|
| 2026.03.24 | ₩110,451 | ₩111,081 | ₩106,144 | ₩106,439 | -3.63% | 617.4만 |
|---|
| 2026.03.23 | ₩110,021 | ₩112,315 | ₩108,962 | ₩111,041 | +0.93% | 500만 |
|---|
| 2026.03.20 | ₩111,296 | ₩111,296 | ₩107,687 | ₩109,203 | -1.88% | 1625.8만 |
|---|
| 2026.03.19 | ₩112,047 | ₩113,966 | ₩110,397 | ₩111,510 | -0.48% | 453.9만 |
|---|
| 2026.03.18 | ₩110,598 | ₩113,134 | ₩110,276 | ₩111,873 | +1.15% | 434.4만 |
|---|
| 2026.03.17 | ₩113,469 | ₩115,938 | ₩111,430 | ₩111,564 | -1.68% | 393.8만 |
|---|
| 2026.03.16 | ₩113,214 | ₩115,186 | ₩112,651 | ₩113,348 | +0.12% | 572.5만 |
|---|
| 2026.03.13 | ₩113,228 | ₩114,167 | ₩111,095 | ₩111,940 | -1.14% | 396.4만 |
|---|
| 2026.03.12 | ₩111,242 | ₩114,127 | ₩110,424 | ₩113,228 | +1.78% | 522.1만 |
|---|
| 2026.03.11 | ₩113,094 | ₩114,529 | ₩110,477 | ₩111,993 | -0.97% | 543.8만 |
|---|
| 2026.03.10 | ₩113,080 | ₩114,100 | ₩109,498 | ₩112,959 | -0.11% | 582.9만 |
|---|
| 2026.03.09 | ₩111,430 | ₩113,496 | ₩110,249 | ₩112,436 | +0.90% | 644.7만 |
|---|
| 2026.03.06 | ₩112,678 | ₩113,335 | ₩111,215 | ₩112,248 | -0.38% | 565.8만 |
|---|
| 2026.03.05 | ₩110,384 | ₩113,670 | ₩110,343 | ₩113,254 | +2.60% | 554.4만 |
|---|
| 2026.03.04 | ₩108,720 | ₩112,664 | ₩108,599 | ₩111,068 | +2.16% | 628.1만 |
|---|
| 2026.03.03 | ₩103,649 | ₩109,981 | ₩103,555 | ₩108,801 | +4.97% | 747.5만 |
|---|
| 2026.03.02 | ₩105,031 | ₩107,016 | ₩104,051 | ₩106,225 | +1.14% | 524.7만 |
|---|
| 2026.02.27 | ₩103,703 | ₩106,144 | ₩102,817 | ₩106,023 | +2.24% | 754.8만 |
|---|
| 2026.02.26 | ₩103,729 | ₩106,976 | ₩103,099 | ₩106,252 | +2.43% | 587.2만 |
|---|
| 2026.02.25 | ₩99,933 | ₩104,105 | ₩99,745 | ₩103,770 | +3.84% | 552.7만 |
|---|
| 2026.02.24 | ₩101,113 | ₩103,367 | ₩99,691 | ₩100,926 | -0.19% | 1004.9만 |
|---|
| 2026.02.23 | ₩105,205 | ₩106,627 | ₩100,161 | ₩101,422 | -3.60% | 832.4만 |
|---|
| 2026.02.20 | ₩108,894 | ₩111,457 | ₩106,520 | ₩107,325 | -1.44% | 670.4만 |
|---|
| 2026.02.19 | ₩108,680 | ₩109,699 | ₩107,647 | ₩109,565 | +0.81% | 458.4만 |
|---|
| 2026.02.18 | ₩108,532 | ₩109,015 | ₩106,439 | ₩108,250 | -0.26% | 585.3만 |
|---|
| 2026.02.17 | ₩114,261 | ₩114,596 | ₩108,733 | ₩109,592 | -4.09% | 606.1만 |
|---|
| 2026.02.13 | ₩113,429 | ₩116,085 | ₩112,154 | ₩114,784 | +1.19% | 809.1만 |
|---|
| 2026.02.12 | ₩117,454 | ₩118,862 | ₩111,309 | ₩113,040 | -3.76% | 780.6만 |
|---|
| 2026.02.11 | ₩114,583 | ₩118,460 | ₩112,959 | ₩117,816 | +2.82% | 798.7만 |
|---|
| 2026.02.10 | ₩115,844 | ₩117,373 | ₩114,261 | ₩114,744 | -0.95% | 785.9만 |
|---|
| 2026.02.09 | ₩110,370 | ₩115,602 | ₩109,163 | ₩115,280 | +4.45% | 989.7만 |
|---|
| 2026.02.06 | ₩109,740 | ₩112,047 | ₩103,662 | ₩111,028 | +1.17% | 1522.6만 |
|---|
| 2026.02.05 | ₩108,599 | ₩109,713 | ₩104,682 | ₩105,889 | -2.50% | 1269.1만 |
|---|
| 2026.02.04 | ₩105,809 | ₩109,270 | ₩104,360 | ₩108,827 | +2.85% | 782.5만 |
|---|
| 2026.02.03 | ₩108,640 | ₩108,975 | ₩104,360 | ₩106,386 | -2.07% | 666.3만 |
|---|
| 2026.02.02 | ₩108,479 | ₩110,491 | ₩107,526 | ₩109,055 | +0.53% | 778.8만 |
|---|
| 2026.01.30 | ₩108,183 | ₩109,310 | ₩107,566 | ₩109,015 | +0.77% | 749.9만 |
|---|
| 2026.01.29 | ₩109,337 | ₩110,155 | ₩106,976 | ₩109,351 | +0.01% | 626.6만 |
|---|
| 2026.01.28 | ₩110,249 | ₩110,746 | ₩109,525 | ₩110,115 | -0.12% | 391.8만 |
|---|
| 2026.01.27 | ₩111,631 | ₩112,101 | ₩109,015 | ₩109,619 | -1.80% | 481.8만 |
|---|
| 2026.01.26 | ₩109,538 | ₩111,524 | ₩108,720 | ₩111,443 | +1.74% | 570.9만 |
|---|
| 2026.01.23 | ₩112,020 | ₩114,113 | ₩108,801 | ₩109,525 | -2.23% | 1096만 |
|---|
| 2026.01.22 | ₩102,616 | ₩104,387 | ₩102,401 | ₩104,132 | +1.48% | 485.3만 |
|---|
| 2026.01.21 | ₩101,704 | ₩101,985 | ₩100,228 | ₩101,623 | -0.08% | 636.8만 |
|---|
| 2026.01.20 | ₩99,423 | ₩101,422 | ₩98,672 | ₩101,234 | +1.82% | 687.1만 |
|---|
| 2026.01.16 | ₩102,683 | ₩102,777 | ₩100,818 | ₩101,127 | -1.52% | 791.4만 |
|---|
| 2026.01.15 | ₩102,683 | ₩105,084 | ₩102,200 | ₩102,388 | -0.29% | 634.5만 |
|---|
| 2026.01.14 | ₩102,562 | ₩105,058 | ₩101,704 | ₩102,482 | -0.08% | 1018.1만 |
|---|
| 2026.01.13 | ₩105,581 | ₩106,949 | ₩104,320 | ₩105,084 | -0.47% | 574.9만 |
|---|
| 2026.01.12 | ₩105,876 | ₩106,091 | ₩104,628 | ₩105,527 | -0.33% | 385.8만 |
|---|
| 2026.01.09 | ₩104,843 | ₩106,480 | ₩104,601 | ₩106,278 | +1.37% | 500.3만 |
|---|
| 2026.01.08 | ₩106,708 | ₩106,708 | ₩104,320 | ₩104,709 | -1.87% | 644.2만 |
|---|
| 2026.01.07 | ₩105,460 | ₩108,479 | ₩105,111 | ₩107,352 | +1.79% | 687.1만 |
|---|
| 2026.01.06 | ₩104,279 | ₩106,252 | ₩104,105 | ₩105,232 | +0.91% | 647.8만 |
|---|
| 2026.01.05 | ₩105,326 | ₩107,191 | ₩104,414 | ₩104,561 | -0.73% | 606.8만 |
|---|
| 2026.01.02 | ₩107,285 | ₩107,285 | ₩103,542 | ₩104,481 | -2.61% | 754.9만 |
|---|
| 2025.12.31 | ₩107,486 | ₩107,875 | ₩106,480 | ₩106,533 | -0.89% | 286.8만 |
|---|
| 2025.12.30 | ₩108,143 | ₩108,492 | ₩107,700 | ₩107,741 | -0.37% | 249.4만 |
|---|
| 2025.12.29 | ₩109,042 | ₩109,726 | ₩107,888 | ₩108,425 | -0.57% | 486.4만 |
|---|
| 2025.12.26 | ₩108,546 | ₩109,538 | ₩108,116 | ₩109,418 | +0.80% | 297.4만 |
|---|
| 2025.12.24 | ₩108,036 | ₩109,176 | ₩107,700 | ₩108,908 | +0.81% | 124.1만 |
|---|
| 2025.12.23 | ₩109,485 | ₩109,619 | ₩107,459 | ₩108,210 | -1.16% | 346.6만 |
|---|
| 2025.12.22 | ₩109,136 | ₩109,780 | ₩107,499 | ₩109,659 | +0.48% | 471.5만 |
|---|
| 2025.12.19 | ₩106,963 | ₩107,915 | ₩105,983 | ₩107,647 | +0.64% | 2011.6만 |
|---|
| 2025.12.18 | ₩108,049 | ₩108,130 | ₩105,406 | ₩106,989 | -0.98% | 807만 |
|---|
| 2025.12.17 | ₩107,446 | ₩109,257 | ₩106,493 | ₩106,493 | -0.89% | 926.9만 |
|---|
| 2025.12.16 | ₩109,082 | ₩111,121 | ₩108,841 | ₩110,638 | +1.43% | 526.4만 |
|---|
| 2025.12.15 | ₩110,142 | ₩111,121 | ₩108,385 | ₩109,364 | -0.71% | 510.1만 |
|---|
| 2025.12.12 | ₩109,981 | ₩110,893 | ₩109,552 | ₩110,303 | +0.29% | 428.4만 |
|---|
| 2025.12.11 | ₩109,471 | ₩111,645 | ₩109,270 | ₩110,638 | +1.07% | 452.4만 |
|---|
| 2025.12.10 | ₩111,215 | ₩111,645 | ₩107,647 | ₩109,471 | -1.57% | 738.4만 |
|---|
| 2025.12.09 | ₩111,470 | ₩112,906 | ₩110,209 | ₩112,020 | +0.49% | 399.1만 |
|---|
| 2025.12.08 | ₩116,662 | ₩116,863 | ₩111,698 | ₩112,061 | -3.94% | 607.5만 |
|---|
| 2025.12.05 | ₩114,757 | ₩116,635 | ₩114,301 | ₩116,608 | +1.61% | 617.2만 |
|---|
| 2025.12.04 | ₩111,323 | ₩114,355 | ₩110,558 | ₩114,274 | +2.65% | 671만 |
|---|
| 2025.12.03 | ₩110,290 | ₩111,296 | ₩109,230 | ₩111,028 | +0.67% | 513.4만 |
|---|
| 2025.12.02 | ₩110,692 | ₩111,712 | ₩110,008 | ₩111,269 | +0.52% | 387만 |
|---|
| 2025.12.01 | ₩107,982 | ₩110,142 | ₩107,902 | ₩109,766 | +1.65% | 409.3만 |
|---|
| 2025.11.28 | ₩108,224 | ₩109,149 | ₩107,808 | ₩108,841 | +0.57% | 219.9만 |
|---|
| 2025.11.26 | ₩108,411 | ₩108,479 | ₩105,487 | ₩108,063 | -0.32% | 452.7만 |
|---|
| 2025.11.25 | ₩106,493 | ₩108,921 | ₩106,386 | ₩108,492 | +1.88% | 381.6만 |
|---|
| 2025.11.24 | ₩105,836 | ₩107,338 | ₩105,581 | ₩107,016 | +1.12% | 841.7만 |
|---|
| 2025.11.21 | ₩104,373 | ₩106,654 | ₩103,528 | ₩105,795 | +1.36% | 553.1만 |
|---|
| 2025.11.20 | ₩107,996 | ₩108,948 | ₩104,360 | ₩104,695 | -3.06% | 599.4만 |
|---|
| 2025.11.19 | ₩107,083 | ₩107,821 | ₩106,413 | ₩106,963 | -0.11% | 419만 |
|---|
| 2025.11.18 | ₩109,471 | ₩110,357 | ₩106,171 | ₩107,526 | -1.78% | 644.8만 |
|---|
| 2025.11.17 | ₩110,142 | ₩111,296 | ₩109,699 | ₩109,927 | -0.19% | 447.9만 |
|---|
| 2025.11.14 | ₩107,513 | ₩111,698 | ₩106,989 | ₩110,424 | +2.71% | 515만 |
|---|
| 2025.11.13 | ₩109,270 | ₩110,746 | ₩108,599 | ₩108,707 | -0.52% | 473.5만 |
|---|
| 2025.11.12 | ₩111,819 | ₩112,731 | ₩109,686 | ₩110,196 | -1.45% | 478.6만 |
|---|
| 2025.11.11 | ₩110,384 | ₩113,013 | ₩110,129 | ₩112,235 | +1.68% | 510.8만 |
|---|
| 2025.11.10 | ₩110,410 | ₩110,840 | ₩107,687 | ₩110,384 | -0.02% | 644.8만 |
|---|
| 2025.11.07 | ₩107,030 | ₩109,981 | ₩106,721 | ₩109,726 | +2.52% | 715.3만 |
|---|
| 2025.11.06 | ₩102,026 | ₩109,592 | ₩101,033 | ₩108,049 | +5.90% | 1337.2만 |
|---|
| 2025.11.05 | ₩113,509 | ₩115,803 | ₩112,691 | ₩115,361 | +1.63% | 871.4만 |
|---|
| 2025.11.04 | ₩116,045 | ₩116,501 | ₩113,254 | ₩114,328 | -1.48% | 590.7만 |
|---|
| 2025.11.03 | ₩115,401 | ₩117,601 | ₩113,872 | ₩117,413 | +1.74% | 624만 |
|---|
| 2025.10.31 | ₩112,973 | ₩116,488 | ₩112,691 | ₩115,951 | +2.64% | 468만 |
|---|
| 2025.10.30 | ₩113,469 | ₩114,838 | ₩112,892 | ₩112,959 | -0.45% | 457.5만 |
|---|
| 2025.10.29 | ₩113,831 | ₩114,033 | ₩112,101 | ₩112,986 | -0.74% | 543.1만 |
|---|
| 2025.10.28 | ₩115,468 | ₩116,769 | ₩114,006 | ₩115,200 | -0.23% | 489.6만 |
|---|
| 2025.10.27 | ₩115,549 | ₩116,125 | ₩114,220 | ₩114,422 | -0.98% | 416.6만 |
|---|
| 2025.10.24 | ₩115,066 | ₩115,186 | ₩114,006 | ₩114,784 | -0.24% | 336.8만 |
|---|
| 2025.10.23 | ₩113,576 | ₩114,663 | ₩113,147 | ₩113,939 | +0.32% | 254.9만 |
|---|
| 2025.10.22 | ₩114,033 | ₩114,690 | ₩112,785 | ₩113,576 | -0.40% | 410.2만 |
|---|
| 2025.10.21 | ₩111,900 | ₩114,194 | ₩108,801 | ₩113,737 | +1.64% | 482.9만 |
|---|
| 2025.10.20 | ₩111,417 | ₩113,979 | ₩111,417 | ₩113,845 | +2.18% | 396.8만 |
|---|
| 2025.10.17 | ₩110,799 | ₩112,382 | ₩110,424 | ₩111,940 | +1.03% | 416.2만 |
|---|
| 2025.10.16 | ₩112,342 | ₩113,147 | ₩110,236 | ₩111,537 | -0.72% | 402만 |
|---|
| 2025.10.15 | ₩112,315 | ₩113,737 | ₩111,443 | ₩112,128 | -0.17% | 413.6만 |
|---|
| 2025.10.14 | ₩110,679 | ₩112,557 | ₩110,276 | ₩111,457 | +0.70% | 491.5만 |
|---|
| 2025.10.13 | ₩113,630 | ₩114,301 | ₩112,141 | ₩112,959 | -0.59% | 443.4만 |
|---|
| 2025.10.10 | ₩116,045 | ₩116,850 | ₩111,323 | ₩111,403 | -4.00% | 460.5만 |
|---|