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 | ₩256,278 | ₩261,442 | ₩254,696 | ₩261,173 | +1.91% | 207만 |
| 2026.10.08 | ₩254,736 | ₩256,815 | ₩251,893 | ₩253,596 | -0.45% | 445.6만 |
| 2026.10.07 | ₩256,506 | ₩257,794 | ₩252,175 | ₩253,838 | -1.04% | 385.8만 |
| 2026.10.06 | ₩251,464 | ₩258,035 | ₩250,110 | ₩256,506 | +2.01% | 424.3만 |
| 2026.10.05 | ₩241,567 | ₩247,602 | ₩240,601 | ₩246,931 | +2.22% | 306만 |
| 2026.10.02 | ₩244,195 | ₩245,537 | ₩241,446 | ₩242,667 | -0.63% | 341.2만 |
| 2026.10.01 | ₩240,119 | ₩241,393 | ₩234,714 | ₩239,676 | -0.18% | 296.3만 |
| 2026.09.30 | ₩235,586 | ₩242,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,730 |
| +1.76% |
| 311.2만 |
| 2026.09.29 | ₩234,017 | ₩236,900 | ₩231,227 | ₩235,975 | +0.84% | 248.8만 |
|---|
| 2026.09.28 | ₩228,921 | ₩237,249 | ₩227,392 | ₩236,471 | +3.30% | 283.1만 |
|---|
| 2026.09.25 | ₩237,772 | ₩238,415 | ₩231,777 | ₩232,622 | -2.17% | 250.7만 |
|---|
| 2026.09.24 | ₩239,582 | ₩243,230 | ₩237,048 | ₩239,609 | +0.01% | 375.8만 |
|---|
| 2026.09.23 | ₩236,659 | ₩240,521 | ₩232,501 | ₩239,703 | +1.29% | 341.2만 |
|---|
| 2026.09.22 | ₩236,149 | ₩236,149 | ₩228,290 | ₩233,695 | -1.04% | 411.5만 |
|---|
| 2026.09.21 | ₩228,237 | ₩235,613 | ₩224,509 | ₩234,996 | +2.96% | 317.7만 |
|---|
| 2026.09.18 | ₩231,281 | ₩231,925 | ₩222,738 | ₩227,767 | -1.52% | 1274만 |
|---|
| 2026.09.17 | ₩228,089 | ₩236,162 | ₩224,991 | ₩231,442 | +1.47% | 547.5만 |
|---|
| 2026.09.16 | ₩226,976 | ₩234,164 | ₩225,997 | ₩230,356 | +1.49% | 390.1만 |
|---|
| 2026.09.15 | ₩226,198 | ₩233,413 | ₩224,495 | ₩231,160 | +2.19% | 438.9만 |
|---|
| 2026.09.14 | ₩217,696 | ₩229,256 | ₩214,678 | ₩228,223 | +4.84% | 593만 |
|---|
| 2026.09.11 | ₩212,425 | ₩213,632 | ₩208,107 | ₩209,301 | -1.47% | 259.2만 |
|---|
| 2026.09.10 | ₩208,443 | ₩217,227 | ₩206,525 | ₩213,029 | +2.20% | 326.8만 |
|---|
| 2026.09.09 | ₩211,916 | ₩213,016 | ₩209,261 | ₩210,843 | -0.51% | 282.2만 |
|---|
| 2026.09.08 | ₩205,774 | ₩211,554 | ₩203,843 | ₩211,178 | +2.63% | 357.5만 |
|---|
| 2026.09.04 | ₩207,464 | ₩212,519 | ₩206,525 | ₩209,596 | +1.03% | 306만 |
|---|
| 2026.09.03 | ₩211,219 | ₩212,814 | ₩207,168 | ₩209,690 | -0.72% | 312.3만 |
|---|
| 2026.09.02 | ₩217,508 | ₩217,629 | ₩203,574 | ₩207,249 | -4.72% | 517.4만 |
|---|
| 2026.09.01 | ₩224,522 | ₩227,888 | ₩215,376 | ₩217,052 | -3.33% | 549.2만 |
|---|
| 2026.08.31 | ₩223,422 | ₩231,348 | ₩222,229 | ₩229,229 | +2.60% | 659.7만 |
|---|
| 2026.08.28 | ₩231,442 | ₩232,005 | ₩218,165 | ₩222,618 | -3.81% | 509.5만 |
|---|
| 2026.08.27 | ₩214,893 | ₩233,199 | ₩214,410 | ₩231,710 | +7.83% | 690.3만 |
|---|
| 2026.08.26 | ₩203,172 | ₩212,479 | ₩200,490 | ₩211,272 | +3.99% | 299.1만 |
|---|
| 2026.08.25 | ₩204,996 | ₩206,967 | ₩203,400 | ₩206,069 | +0.52% | 346만 |
|---|
| 2026.08.24 | ₩204,419 | ₩206,324 | ₩201,697 | ₩203,829 | -0.29% | 342.3만 |
|---|
| 2026.08.21 | ₩203,709 | ₩206,672 | ₩198,814 | ₩205,868 | +1.06% | 405.4만 |
|---|
| 2026.08.20 | ₩203,843 | ₩207,115 | ₩201,375 | ₩202,220 | -0.80% | 515.8만 |
|---|
| 2026.08.19 | ₩211,849 | ₩212,640 | ₩203,387 | ₩204,983 | -3.24% | 381.2만 |
|---|
| 2026.08.18 | ₩209,207 | ₩214,531 | ₩208,805 | ₩211,902 | +1.29% | 405.5만 |
|---|
| 2026.08.17 | ₩214,638 | ₩215,148 | ₩208,630 | ₩209,006 | -2.62% | 383.5만 |
|---|
| 2026.08.14 | ₩222,282 | ₩222,282 | ₩213,364 | ₩214,585 | -3.46% | 286.2만 |
|---|
| 2026.08.13 | ₩218,112 | ₩222,282 | ₩214,759 | ₩221,867 | +1.72% | 426.2만 |
|---|
| 2026.08.12 | ₩216,556 | ₩221,424 | ₩214,571 | ₩215,698 | -0.40% | 385.1만 |
|---|
| 2026.08.11 | ₩218,916 | ₩219,828 | ₩215,564 | ₩217,106 | -0.83% | 415.6만 |
|---|
| 2026.08.10 | ₩214,437 | ₩224,213 | ₩214,088 | ₩220,217 | +2.70% | 572.6만 |
|---|
| 2026.08.07 | ₩221,303 | ₩221,947 | ₩212,640 | ₩214,088 | -3.26% | 482.7만 |
|---|
| 2026.08.06 | ₩214,665 | ₩218,232 | ₩212,251 | ₩214,719 | +0.02% | 499.6만 |
|---|
| 2026.08.05 | ₩228,451 | ₩230,785 | ₩219,855 | ₩220,110 | -3.65% | 457.9만 |
|---|
| 2026.08.04 | ₩220,083 | ₩226,788 | ₩218,286 | ₩225,689 | +2.55% | 643.7만 |
|---|
| 2026.08.03 | ₩219,010 | ₩220,606 | ₩213,659 | ₩218,876 | -0.06% | 591.7만 |
|---|
| 2026.07.31 | ₩206,538 | ₩218,018 | ₩206,002 | ₩217,186 | +5.16% | 608.6만 |
|---|
| 2026.07.30 | ₩219,935 | ₩226,990 | ₩204,151 | ₩206,860 | -5.95% | 1101.9만 |
|---|
| 2026.07.29 | ₩198,840 | ₩207,852 | ₩192,806 | ₩205,479 | +3.34% | 1238만 |
|---|
| 2026.07.28 | ₩204,647 | ₩205,506 | ₩195,957 | ₩201,134 | -1.72% | 601.7만 |
|---|
| 2026.07.27 | ₩210,722 | ₩210,722 | ₩203,413 | ₩204,352 | -3.02% | 479.6만 |
|---|
| 2026.07.24 | ₩204,781 | ₩206,954 | ₩203,145 | ₩204,339 | -0.22% | 281.7만 |
|---|
| 2026.07.23 | ₩208,255 | ₩209,864 | ₩202,394 | ₩203,226 | -2.41% | 459.1만 |
|---|
| 2026.07.22 | ₩212,653 | ₩213,230 | ₩207,209 | ₩207,933 | -2.22% | 457만 |
|---|
| 2026.07.21 | ₩219,104 | ₩219,265 | ₩209,234 | ₩212,023 | -3.23% | 554.9만 |
|---|
| 2026.07.20 | ₩215,429 | ₩220,700 | ₩214,571 | ₩215,054 | -0.17% | 377.5만 |
|---|
| 2026.07.17 | ₩215,242 | ₩219,708 | ₩213,136 | ₩216,730 | +0.69% | 565.2만 |
|---|
| 2026.07.16 | ₩220,029 | ₩221,277 | ₩213,337 | ₩215,617 | -2.01% | 414.5만 |
|---|
| 2026.07.15 | ₩227,164 | ₩228,451 | ₩218,635 | ₩220,619 | -2.88% | 508.9만 |
|---|
| 2026.07.14 | ₩212,935 | ₩224,321 | ₩211,970 | ₩223,731 | +5.07% | 468.5만 |
|---|
| 2026.07.13 | ₩211,447 | ₩217,186 | ₩208,831 | ₩215,403 | +1.87% | 409.9만 |
|---|
| 2026.07.10 | ₩220,526 | ₩221,652 | ₩210,038 | ₩211,232 | -4.21% | 351.9만 |
|---|
| 2026.07.09 | ₩205,546 | ₩219,949 | ₩204,178 | ₩219,573 | +6.82% | 462.7만 |
|---|
| 2026.07.08 | ₩210,548 | ₩213,834 | ₩207,088 | ₩210,159 | -0.18% | 477만 |
|---|
| 2026.07.07 | ₩217,776 | ₩219,010 | ₩208,778 | ₩212,788 | -2.29% | 582.8만 |
|---|
| 2026.07.06 | ₩207,531 | ₩219,359 | ₩205,760 | ₩217,723 | +4.91% | 516.4만 |
|---|
| 2026.07.02 | ₩212,747 | ₩213,176 | ₩209,475 | ₩209,542 | -1.51% | 449.1만 |
|---|
| 2026.07.01 | ₩207,517 | ₩214,303 | ₩204,567 | ₩213,203 | +2.74% | 473.4만 |
|---|
| 2026.06.30 | ₩202,555 | ₩207,155 | ₩202,139 | ₩206,015 | +1.71% | 667.9만 |
|---|
| 2026.06.29 | ₩205,143 | ₩213,324 | ₩204,017 | ₩208,429 | +1.60% | 678만 |
|---|
| 2026.06.26 | ₩202,247 | ₩204,875 | ₩197,875 | ₩202,971 | +0.36% | 920만 |
|---|
| 2026.06.25 | ₩193,946 | ₩203,802 | ₩193,946 | ₩201,067 | +3.67% | 654.7만 |
|---|
| 2026.06.24 | ₩198,076 | ₩199,578 | ₩193,878 | ₩194,831 | -1.64% | 474.2만 |
|---|
| 2026.06.23 | ₩194,227 | ₩198,961 | ₩192,403 | ₩198,478 | +2.19% | 592.1만 |
|---|
| 2026.06.22 | ₩196,279 | ₩200,074 | ₩192,564 | ₩194,978 | -0.66% | 560.8만 |
|---|
| 2026.06.18 | ₩192,430 | ₩197,405 | ₩187,468 | ₩194,093 | +0.86% | 1843.3만 |
|---|
| 2026.06.17 | ₩195,541 | ₩198,478 | ₩190,016 | ₩193,302 | -1.15% | 764.9만 |
|---|
| 2026.06.16 | ₩199,659 | ₩199,659 | ₩193,557 | ₩197,164 | -1.25% | 519.5만 |
|---|
| 2026.06.15 | ₩196,225 | ₩200,490 | ₩193,087 | ₩200,477 | +2.17% | 520.7만 |
|---|
| 2026.06.12 | ₩192,631 | ₩196,306 | ₩190,633 | ₩196,199 | +1.85% | 508.4만 |
|---|
| 2026.06.11 | ₩189,104 | ₩196,212 | ₩186,945 | ₩194,536 | +2.87% | 743.4만 |
|---|
| 2026.06.10 | ₩184,799 | ₩189,493 | ₩183,740 | ₩186,248 | +0.78% | 626.7만 |
|---|
| 2026.06.09 | ₩191,947 | ₩193,516 | ₩178,429 | ₩185,591 | -3.31% | 780.2만 |
|---|
| 2026.06.08 | ₩195,139 | ₩197,137 | ₩191,116 | ₩191,827 | -1.70% | 533.4만 |
|---|
| 2026.06.05 | ₩199,095 | ₩199,886 | ₩192,390 | ₩194,026 | -2.55% | 712.3만 |
|---|
| 2026.06.04 | ₩196,064 | ₩201,254 | ₩193,543 | ₩200,718 | +2.37% | 539.3만 |
|---|
| 2026.06.03 | ₩194,965 | ₩199,109 | ₩192,296 | ₩196,440 | +0.76% | 798.3만 |
|---|
| 2026.06.02 | ₩193,570 | ₩199,860 | ₩190,097 | ₩199,632 | +3.13% | 727.6만 |
|---|
| 2026.06.01 | ₩189,305 | ₩197,794 | ₩188,085 | ₩197,325 | +4.24% | 753.7만 |
|---|
| 2026.05.29 | ₩173,789 | ₩185,215 | ₩172,998 | ₩185,027 | +6.47% | 962.8만 |
|---|
| 2026.05.28 | ₩172,435 | ₩174,259 | ₩169,793 | ₩173,937 | +0.87% | 580.6만 |
|---|
| 2026.05.27 | ₩173,736 | ₩176,351 | ₩170,021 | ₩171,563 | -1.25% | 686.1만 |
|---|
| 2026.05.26 | ₩178,335 | ₩180,924 | ₩175,144 | ₩179,650 | +0.74% | 482만 |
|---|
| 2026.05.22 | ₩174,339 | ₩179,958 | ₩172,421 | ₩179,609 | +3.02% | 581.9만 |
|---|
| 2026.05.21 | ₩172,877 | ₩173,950 | ₩170,852 | ₩173,615 | +0.43% | 426.6만 |
|---|
| 2026.05.20 | ₩168,854 | ₩174,822 | ₩168,076 | ₩174,339 | +3.25% | 598.1만 |
|---|
| 2026.05.19 | ₩171,402 | ₩171,925 | ₩165,971 | ₩171,174 | -0.13% | 700.6만 |
|---|
| 2026.05.18 | ₩163,195 | ₩169,793 | ₩162,095 | ₩169,645 | +3.95% | 562.5만 |
|---|
| 2026.05.15 | ₩162,497 | ₩165,394 | ₩160,244 | ₩164,657 | +1.33% | 553.4만 |
|---|
| 2026.05.14 | ₩158,286 | ₩163,570 | ₩155,256 | ₩163,423 | +3.24% | 578.4만 |
|---|
| 2026.05.13 | ₩151,823 | ₩158,032 | ₩151,152 | ₩157,831 | +3.96% | 523.7만 |
|---|
| 2026.05.12 | ₩154,478 | ₩156,181 | ₩151,755 | ₩152,708 | -1.15% | 491만 |
|---|
| 2026.05.11 | ₩150,334 | ₩154,880 | ₩150,334 | ₩154,813 | +2.98% | 671.8만 |
|---|
| 2026.05.08 | ₩143,897 | ₩153,767 | ₩143,052 | ₩152,976 | +6.31% | 990.4만 |
|---|
| 2026.05.07 | ₩141,161 | ₩150,723 | ₩140,155 | ₩144,795 | +2.57% | 1811만 |
|---|
| 2026.05.06 | ₩119,060 | ₩120,844 | ₩117,062 | ₩120,629 | +1.32% | 805.1만 |
|---|
| 2026.05.05 | ₩120,294 | ₩121,085 | ₩118,752 | ₩120,589 | +0.25% | 396.5만 |
|---|
| 2026.05.04 | ₩116,016 | ₩120,374 | ₩115,815 | ₩119,677 | +3.16% | 545.2만 |
|---|
| 2026.05.01 | ₩115,493 | ₩116,338 | ₩113,951 | ₩115,721 | +0.20% | 404.1만 |
|---|
| 2026.04.30 | ₩114,152 | ₩114,286 | ₩110,558 | ₩113,066 | -0.95% | 581.1만 |
|---|
| 2026.04.29 | ₩114,554 | ₩115,855 | ₩113,227 | ₩115,480 | +0.81% | 306.1만 |
|---|
| 2026.04.28 | ₩116,324 | ₩117,263 | ₩114,581 | ₩114,957 | -1.18% | 389.1만 |
|---|
| 2026.04.27 | ₩112,784 | ₩116,351 | ₩112,355 | ₩114,889 | +1.87% | 568만 |
|---|
| 2026.04.24 | ₩111,443 | ₩113,401 | ₩110,638 | ₩113,106 | +1.49% | 577.8만 |
|---|
| 2026.04.23 | ₩114,071 | ₩114,460 | ₩109,713 | ₩110,987 | -2.70% | 541.8만 |
|---|
| 2026.04.22 | ₩115,694 | ₩117,531 | ₩115,037 | ₩116,794 | +0.95% | 444.3만 |
|---|
| 2026.04.21 | ₩110,276 | ₩114,903 | ₩110,102 | ₩114,340 | +3.68% | 515.8만 |
|---|
| 2026.04.20 | ₩110,102 | ₩111,751 | ₩109,257 | ₩110,772 | +0.61% | 404.9만 |
|---|
| 2026.04.17 | ₩112,583 | ₩112,985 | ₩108,653 | ₩109,753 | -2.51% | 496.8만 |
|---|
| 2026.04.16 | ₩107,259 | ₩110,638 | ₩107,138 | ₩110,504 | +3.03% | 551.8만 |
|---|
| 2026.04.15 | ₩105,703 | ₩107,379 | ₩103,812 | ₩106,803 | +1.04% | 615.1만 |
|---|
| 2026.04.14 | ₩106,025 | ₩107,312 | ₩104,241 | ₩105,542 | -0.46% | 583.9만 |
|---|
| 2026.04.13 | ₩103,195 | ₩105,676 | ₩102,055 | ₩105,596 | +2.33% | 671.6만 |
|---|
| 2026.04.10 | ₩107,983 | ₩107,983 | ₩101,935 | ₩102,860 | -4.74% | 1240.1만 |
|---|
| 2026.04.09 | ₩111,671 | ₩112,261 | ₩106,696 | ₩108,171 | -3.13% | 665.7만 |
|---|
| 2026.04.08 | ₩114,125 | ₩115,520 | ₩110,343 | ₩111,993 | -1.87% | 595.5만 |
|---|
| 2026.04.07 | ₩109,780 | ₩112,583 | ₩109,472 | ₩112,274 | +2.27% | 559.2만 |
|---|
| 2026.04.06 | ₩110,960 | ₩111,818 | ₩109,740 | ₩110,357 | -0.54% | 345.9만 |
|---|
| 2026.04.02 | ₩108,426 | ₩110,719 | ₩107,312 | ₩110,679 | +2.08% | 413.9만 |
|---|
| 2026.04.01 | ₩109,659 | ₩110,155 | ₩107,286 | ₩108,828 | -0.76% | 525.6만 |
|---|
| 2026.03.31 | ₩106,950 | ₩109,740 | ₩106,696 | ₩109,592 | +2.47% | 604.5만 |
|---|
| 2026.03.30 | ₩104,751 | ₩108,546 | ₩104,711 | ₩106,012 | +1.20% | 701.6만 |
|---|
| 2026.03.27 | ₩106,870 | ₩106,870 | ₩102,485 | ₩104,872 | -1.87% | 877.1만 |
|---|
| 2026.03.26 | ₩104,992 | ₩109,592 | ₩104,992 | ₩108,667 | +3.50% | 448.9만 |
|---|
| 2026.03.25 | ₩107,460 | ₩109,324 | ₩105,220 | ₩105,797 | -1.55% | 605.3만 |
|---|
| 2026.03.24 | ₩110,410 | ₩111,041 | ₩106,105 | ₩106,400 | -3.63% | 617.4만 |
|---|
| 2026.03.23 | ₩109,981 | ₩112,274 | ₩108,922 | ₩111,000 | +0.93% | 500만 |
|---|
| 2026.03.20 | ₩111,255 | ₩111,255 | ₩107,648 | ₩109,163 | -1.88% | 1625.8만 |
|---|
| 2026.03.19 | ₩112,006 | ₩113,924 | ₩110,357 | ₩111,470 | -0.48% | 453.9만 |
|---|
| 2026.03.18 | ₩110,558 | ₩113,092 | ₩110,236 | ₩111,832 | +1.15% | 434.4만 |
|---|
| 2026.03.17 | ₩113,428 | ₩115,895 | ₩111,389 | ₩111,523 | -1.68% | 393.8만 |
|---|
| 2026.03.16 | ₩113,173 | ₩115,144 | ₩112,610 | ₩113,307 | +0.12% | 572.5만 |
|---|
| 2026.03.13 | ₩113,186 | ₩114,125 | ₩111,054 | ₩111,899 | -1.14% | 396.4만 |
|---|
| 2026.03.12 | ₩111,202 | ₩114,085 | ₩110,383 | ₩113,186 | +1.78% | 522.1만 |
|---|
| 2026.03.11 | ₩113,052 | ₩114,487 | ₩110,437 | ₩111,953 | -0.97% | 543.8만 |
|---|
| 2026.03.10 | ₩113,039 | ₩114,058 | ₩109,458 | ₩112,918 | -0.11% | 582.9만 |
|---|
| 2026.03.09 | ₩111,389 | ₩113,455 | ₩110,209 | ₩112,395 | +0.90% | 644.7만 |
|---|
| 2026.03.06 | ₩112,636 | ₩113,294 | ₩111,175 | ₩112,207 | -0.38% | 565.8만 |
|---|
| 2026.03.05 | ₩110,343 | ₩113,629 | ₩110,303 | ₩113,213 | +2.60% | 554.4만 |
|---|
| 2026.03.04 | ₩108,680 | ₩112,623 | ₩108,560 | ₩111,027 | +2.16% | 628.1만 |
|---|
| 2026.03.03 | ₩103,611 | ₩109,941 | ₩103,517 | ₩108,761 | +4.97% | 747.5만 |
|---|
| 2026.03.02 | ₩104,992 | ₩106,977 | ₩104,013 | ₩106,186 | +1.14% | 524.7만 |
|---|
| 2026.02.27 | ₩103,665 | ₩106,105 | ₩102,780 | ₩105,985 | +2.24% | 754.8만 |
|---|
| 2026.02.26 | ₩103,692 | ₩106,937 | ₩103,061 | ₩106,213 | +2.43% | 587.2만 |
|---|
| 2026.02.25 | ₩99,896 | ₩104,067 | ₩99,709 | ₩103,732 | +3.84% | 552.7만 |
|---|
| 2026.02.24 | ₩101,076 | ₩103,329 | ₩99,655 | ₩100,889 | -0.19% | 1004.9만 |
|---|
| 2026.02.23 | ₩105,167 | ₩106,588 | ₩100,124 | ₩101,385 | -3.60% | 832.4만 |
|---|
| 2026.02.20 | ₩108,855 | ₩111,416 | ₩106,481 | ₩107,286 | -1.44% | 670.4만 |
|---|
| 2026.02.19 | ₩108,640 | ₩109,659 | ₩107,607 | ₩109,525 | +0.81% | 458.4만 |
|---|
| 2026.02.18 | ₩108,493 | ₩108,975 | ₩106,400 | ₩108,211 | -0.26% | 585.3만 |
|---|
| 2026.02.17 | ₩114,219 | ₩114,554 | ₩108,694 | ₩109,552 | -4.09% | 606.1만 |
|---|
| 2026.02.13 | ₩113,387 | ₩116,043 | ₩112,113 | ₩114,742 | +1.19% | 809.1만 |
|---|
| 2026.02.12 | ₩117,411 | ₩118,819 | ₩111,269 | ₩112,999 | -3.76% | 780.6만 |
|---|
| 2026.02.11 | ₩114,541 | ₩118,416 | ₩112,918 | ₩117,773 | +2.82% | 798.7만 |
|---|
| 2026.02.10 | ₩115,801 | ₩117,330 | ₩114,219 | ₩114,702 | -0.95% | 785.9만 |
|---|
| 2026.02.09 | ₩110,330 | ₩115,560 | ₩109,123 | ₩115,238 | +4.45% | 989.7만 |
|---|
| 2026.02.06 | ₩109,700 | ₩112,006 | ₩103,624 | ₩110,987 | +1.17% | 1522.6만 |
|---|
| 2026.02.05 | ₩108,560 | ₩109,673 | ₩104,644 | ₩105,851 | -2.50% | 1269.1만 |
|---|
| 2026.02.04 | ₩105,770 | ₩109,230 | ₩104,322 | ₩108,788 | +2.85% | 782.5만 |
|---|
| 2026.02.03 | ₩108,600 | ₩108,935 | ₩104,322 | ₩106,347 | -2.07% | 666.3만 |
|---|
| 2026.02.02 | ₩108,439 | ₩110,451 | ₩107,487 | ₩109,016 | +0.53% | 778.8만 |
|---|
| 2026.01.30 | ₩108,144 | ₩109,270 | ₩107,527 | ₩108,975 | +0.77% | 749.9만 |
|---|
| 2026.01.29 | ₩109,297 | ₩110,115 | ₩106,937 | ₩109,311 | +0.01% | 626.6만 |
|---|
| 2026.01.28 | ₩110,209 | ₩110,705 | ₩109,485 | ₩110,075 | -0.12% | 391.8만 |
|---|
| 2026.01.27 | ₩111,590 | ₩112,060 | ₩108,975 | ₩109,579 | -1.80% | 481.8만 |
|---|
| 2026.01.26 | ₩109,498 | ₩111,483 | ₩108,680 | ₩111,403 | +1.74% | 570.9만 |
|---|
| 2026.01.23 | ₩111,979 | ₩114,071 | ₩108,761 | ₩109,485 | -2.23% | 1096만 |
|---|
| 2026.01.22 | ₩102,578 | ₩104,349 | ₩102,364 | ₩104,094 | +1.48% | 485.3만 |
|---|
| 2026.01.21 | ₩101,667 | ₩101,948 | ₩100,191 | ₩101,586 | -0.08% | 636.8만 |
|---|
| 2026.01.20 | ₩99,387 | ₩101,385 | ₩98,636 | ₩101,197 | +1.82% | 687.1만 |
|---|
| 2026.01.16 | ₩102,645 | ₩102,739 | ₩100,781 | ₩101,090 | -1.52% | 791.4만 |
|---|
| 2026.01.15 | ₩102,645 | ₩105,046 | ₩102,163 | ₩102,350 | -0.29% | 634.5만 |
|---|
| 2026.01.14 | ₩102,525 | ₩105,019 | ₩101,667 | ₩102,444 | -0.08% | 1018.1만 |
|---|
| 2026.01.13 | ₩105,542 | ₩106,910 | ₩104,282 | ₩105,046 | -0.47% | 574.9만 |
|---|
| 2026.01.12 | ₩105,837 | ₩106,052 | ₩104,590 | ₩105,489 | -0.33% | 385.8만 |
|---|
| 2026.01.09 | ₩104,805 | ₩106,441 | ₩104,563 | ₩106,240 | +1.37% | 500.3만 |
|---|
| 2026.01.08 | ₩106,669 | ₩106,669 | ₩104,282 | ₩104,671 | -1.87% | 644.2만 |
|---|
| 2026.01.07 | ₩105,422 | ₩108,439 | ₩105,073 | ₩107,312 | +1.79% | 687.1만 |
|---|
| 2026.01.06 | ₩104,241 | ₩106,213 | ₩104,067 | ₩105,194 | +0.91% | 647.8만 |
|---|
| 2026.01.05 | ₩105,287 | ₩107,151 | ₩104,375 | ₩104,523 | -0.73% | 606.8만 |
|---|
| 2026.01.02 | ₩107,245 | ₩107,245 | ₩103,504 | ₩104,443 | -2.61% | 754.9만 |
|---|
| 2025.12.31 | ₩107,447 | ₩107,835 | ₩106,441 | ₩106,494 | -0.89% | 286.8만 |
|---|
| 2025.12.30 | ₩108,104 | ₩108,452 | ₩107,661 | ₩107,701 | -0.37% | 249.4만 |
|---|
| 2025.12.29 | ₩109,002 | ₩109,686 | ₩107,849 | ₩108,385 | -0.57% | 486.4만 |
|---|
| 2025.12.26 | ₩108,506 | ₩109,498 | ₩108,077 | ₩109,378 | +0.80% | 297.4만 |
|---|
| 2025.12.24 | ₩107,996 | ₩109,136 | ₩107,661 | ₩108,868 | +0.81% | 124.1만 |
|---|
| 2025.12.23 | ₩109,445 | ₩109,579 | ₩107,420 | ₩108,171 | -1.16% | 346.6만 |
|---|
| 2025.12.22 | ₩109,096 | ₩109,740 | ₩107,460 | ₩109,619 | +0.48% | 471.5만 |
|---|
| 2025.12.19 | ₩106,924 | ₩107,876 | ₩105,945 | ₩107,607 | +0.64% | 2011.6만 |
|---|
| 2025.12.18 | ₩108,010 | ₩108,090 | ₩105,368 | ₩106,950 | -0.98% | 807만 |
|---|
| 2025.12.17 | ₩107,406 | ₩109,217 | ₩106,454 | ₩106,454 | -0.89% | 926.9만 |
|---|
| 2025.12.16 | ₩109,042 | ₩111,081 | ₩108,801 | ₩110,598 | +1.43% | 526.4만 |
|---|
| 2025.12.15 | ₩110,102 | ₩111,081 | ₩108,345 | ₩109,324 | -0.71% | 510.1만 |
|---|
| 2025.12.12 | ₩109,941 | ₩110,853 | ₩109,512 | ₩110,263 | +0.29% | 428.4만 |
|---|
| 2025.12.11 | ₩109,431 | ₩111,604 | ₩109,230 | ₩110,598 | +1.07% | 452.4만 |
|---|
| 2025.12.10 | ₩111,175 | ₩111,604 | ₩107,607 | ₩109,431 | -1.57% | 738.4만 |
|---|
| 2025.12.09 | ₩111,430 | ₩112,864 | ₩110,169 | ₩111,979 | +0.49% | 399.1만 |
|---|
| 2025.12.08 | ₩116,619 | ₩116,821 | ₩111,657 | ₩112,020 | -3.94% | 607.5만 |
|---|
| 2025.12.05 | ₩114,715 | ₩116,593 | ₩114,259 | ₩116,566 | +1.61% | 617.2만 |
|---|
| 2025.12.04 | ₩111,282 | ₩114,313 | ₩110,518 | ₩114,232 | +2.65% | 671만 |
|---|
| 2025.12.03 | ₩110,249 | ₩111,255 | ₩109,190 | ₩110,987 | +0.67% | 513.4만 |
|---|
| 2025.12.02 | ₩110,652 | ₩111,671 | ₩109,968 | ₩111,228 | +0.52% | 387만 |
|---|
| 2025.12.01 | ₩107,943 | ₩110,102 | ₩107,862 | ₩109,726 | +1.65% | 409.3만 |
|---|
| 2025.11.28 | ₩108,184 | ₩109,109 | ₩107,768 | ₩108,801 | +0.57% | 219.9만 |
|---|
| 2025.11.26 | ₩108,372 | ₩108,439 | ₩105,448 | ₩108,023 | -0.32% | 452.7만 |
|---|
| 2025.11.25 | ₩106,454 | ₩108,881 | ₩106,347 | ₩108,452 | +1.88% | 381.6만 |
|---|
| 2025.11.24 | ₩105,797 | ₩107,299 | ₩105,542 | ₩106,977 | +1.12% | 841.7만 |
|---|
| 2025.11.21 | ₩104,335 | ₩106,615 | ₩103,490 | ₩105,757 | +1.36% | 553.1만 |
|---|
| 2025.11.20 | ₩107,956 | ₩108,908 | ₩104,322 | ₩104,657 | -3.06% | 599.4만 |
|---|
| 2025.11.19 | ₩107,044 | ₩107,782 | ₩106,374 | ₩106,924 | -0.11% | 419만 |
|---|
| 2025.11.18 | ₩109,431 | ₩110,316 | ₩106,132 | ₩107,487 | -1.78% | 644.8만 |
|---|
| 2025.11.17 | ₩110,102 | ₩111,255 | ₩109,659 | ₩109,887 | -0.19% | 447.9만 |
|---|
| 2025.11.14 | ₩107,473 | ₩111,657 | ₩106,950 | ₩110,383 | +2.71% | 515만 |
|---|
| 2025.11.13 | ₩109,230 | ₩110,705 | ₩108,560 | ₩108,667 | -0.52% | 473.5만 |
|---|
| 2025.11.12 | ₩111,778 | ₩112,690 | ₩109,646 | ₩110,155 | -1.45% | 478.6만 |
|---|
| 2025.11.11 | ₩110,343 | ₩112,972 | ₩110,088 | ₩112,194 | +1.68% | 510.8만 |
|---|
| 2025.11.10 | ₩110,370 | ₩110,799 | ₩107,648 | ₩110,343 | -0.02% | 644.8만 |
|---|
| 2025.11.07 | ₩106,991 | ₩109,941 | ₩106,682 | ₩109,686 | +2.52% | 715.3만 |
|---|
| 2025.11.06 | ₩101,988 | ₩109,552 | ₩100,996 | ₩108,010 | +5.90% | 1337.2만 |
|---|
| 2025.11.05 | ₩113,468 | ₩115,761 | ₩112,650 | ₩115,319 | +1.63% | 871.4만 |
|---|
| 2025.11.04 | ₩116,003 | ₩116,459 | ₩113,213 | ₩114,286 | -1.48% | 590.7만 |
|---|
| 2025.11.03 | ₩115,359 | ₩117,558 | ₩113,830 | ₩117,370 | +1.74% | 624만 |
|---|
| 2025.10.31 | ₩112,932 | ₩116,445 | ₩112,650 | ₩115,909 | +2.64% | 468만 |
|---|
| 2025.10.30 | ₩113,428 | ₩114,796 | ₩112,851 | ₩112,918 | -0.45% | 457.5만 |
|---|
| 2025.10.29 | ₩113,790 | ₩113,991 | ₩112,060 | ₩112,945 | -0.74% | 543.1만 |
|---|
| 2025.10.28 | ₩115,426 | ₩116,727 | ₩113,964 | ₩115,158 | -0.23% | 489.6만 |
|---|
| 2025.10.27 | ₩115,506 | ₩116,083 | ₩114,179 | ₩114,380 | -0.98% | 416.6만 |
|---|
| 2025.10.24 | ₩115,024 | ₩115,144 | ₩113,964 | ₩114,742 | -0.24% | 336.8만 |
|---|
| 2025.10.23 | ₩113,535 | ₩114,621 | ₩113,106 | ₩113,897 | +0.32% | 254.9만 |
|---|
| 2025.10.22 | ₩113,991 | ₩114,648 | ₩112,744 | ₩113,535 | -0.40% | 410.2만 |
|---|
| 2025.10.21 | ₩111,859 | ₩114,152 | ₩108,761 | ₩113,696 | +1.64% | 482.9만 |
|---|
| 2025.10.20 | ₩111,376 | ₩113,937 | ₩111,376 | ₩113,803 | +2.18% | 396.8만 |
|---|
| 2025.10.17 | ₩110,759 | ₩112,341 | ₩110,383 | ₩111,899 | +1.03% | 416.2만 |
|---|
| 2025.10.16 | ₩112,301 | ₩113,106 | ₩110,196 | ₩111,497 | -0.72% | 402만 |
|---|
| 2025.10.15 | ₩112,274 | ₩113,696 | ₩111,403 | ₩112,087 | -0.17% | 413.6만 |
|---|
| 2025.10.14 | ₩110,638 | ₩112,516 | ₩110,236 | ₩111,416 | +0.70% | 491.5만 |
|---|
| 2025.10.13 | ₩113,589 | ₩114,259 | ₩112,100 | ₩112,918 | -0.59% | 443.4만 |
|---|
| 2025.10.10 | ₩116,003 | ₩116,807 | ₩111,282 | ₩111,362 | -4.00% | 460.5만 |
|---|