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 | ₩256,321 | ₩261,484 | ₩254,738 | ₩261,216 | +1.91% | 207만 |
| 2026.10.08 | ₩254,778 | ₩256,857 | ₩251,935 | ₩253,638 | -0.45% | 445.6만 |
| 2026.10.07 | ₩256,549 | ₩257,836 | ₩252,216 | ₩253,879 | -1.04% | 385.8만 |
| 2026.10.06 | ₩251,505 | ₩258,078 | ₩250,151 | ₩256,549 | +2.01% | 424.3만 |
| 2026.10.05 | ₩241,607 | ₩247,642 | ₩240,641 | ₩246,972 | +2.22% | 306만 |
| 2026.10.02 | ₩244,235 | ₩245,577 | ₩241,486 | ₩242,706 | -0.63% | 341.2만 |
| 2026.10.01 | ₩240,158 | ₩241,432 | ₩234,753 | ₩239,715 | -0.18% | 296.3만 |
| 2026.09.30 | ₩235,624 | ₩242,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,769 |
| +1.76% |
| 311.2만 |
| 2026.09.29 | ₩234,055 | ₩236,939 | ₩231,265 | ₩236,013 | +0.84% | 248.8만 |
|---|
| 2026.09.28 | ₩228,958 | ₩237,288 | ₩227,429 | ₩236,510 | +3.30% | 283.1만 |
|---|
| 2026.09.25 | ₩237,811 | ₩238,455 | ₩231,815 | ₩232,660 | -2.17% | 250.7만 |
|---|
| 2026.09.24 | ₩239,621 | ₩243,270 | ₩237,086 | ₩239,648 | +0.01% | 375.8만 |
|---|
| 2026.09.23 | ₩236,697 | ₩240,560 | ₩232,539 | ₩239,742 | +1.29% | 341.2만 |
|---|
| 2026.09.22 | ₩236,188 | ₩236,188 | ₩228,328 | ₩233,733 | -1.04% | 411.5만 |
|---|
| 2026.09.21 | ₩228,274 | ₩235,651 | ₩224,545 | ₩235,034 | +2.96% | 317.7만 |
|---|
| 2026.09.18 | ₩231,319 | ₩231,963 | ₩222,775 | ₩227,805 | -1.52% | 1274만 |
|---|
| 2026.09.17 | ₩228,127 | ₩236,201 | ₩225,028 | ₩231,480 | +1.47% | 547.5만 |
|---|
| 2026.09.16 | ₩227,013 | ₩234,203 | ₩226,034 | ₩230,393 | +1.49% | 390.1만 |
|---|
| 2026.09.15 | ₩226,235 | ₩233,452 | ₩224,532 | ₩231,198 | +2.19% | 438.9만 |
|---|
| 2026.09.14 | ₩217,732 | ₩229,294 | ₩214,714 | ₩228,261 | +4.84% | 593만 |
|---|
| 2026.09.11 | ₩212,460 | ₩213,668 | ₩208,141 | ₩209,335 | -1.47% | 259.2만 |
|---|
| 2026.09.10 | ₩208,477 | ₩217,262 | ₩206,559 | ₩213,064 | +2.20% | 326.8만 |
|---|
| 2026.09.09 | ₩211,951 | ₩213,050 | ₩209,295 | ₩210,878 | -0.51% | 282.2만 |
|---|
| 2026.09.08 | ₩205,808 | ₩211,588 | ₩203,876 | ₩211,213 | +2.63% | 357.5만 |
|---|
| 2026.09.04 | ₩207,498 | ₩212,554 | ₩206,559 | ₩209,630 | +1.03% | 306만 |
|---|
| 2026.09.03 | ₩211,253 | ₩212,849 | ₩207,202 | ₩209,724 | -0.72% | 312.3만 |
|---|
| 2026.09.02 | ₩217,544 | ₩217,665 | ₩203,608 | ₩207,283 | -4.72% | 517.4만 |
|---|
| 2026.09.01 | ₩224,559 | ₩227,925 | ₩215,411 | ₩217,088 | -3.33% | 549.2만 |
|---|
| 2026.08.31 | ₩223,459 | ₩231,386 | ₩222,265 | ₩229,267 | +2.60% | 659.7만 |
|---|
| 2026.08.28 | ₩231,480 | ₩232,043 | ₩218,201 | ₩222,654 | -3.81% | 509.5만 |
|---|
| 2026.08.27 | ₩214,928 | ₩233,237 | ₩214,445 | ₩231,748 | +7.83% | 690.3만 |
|---|
| 2026.08.26 | ₩203,205 | ₩212,514 | ₩200,523 | ₩211,307 | +3.99% | 299.1만 |
|---|
| 2026.08.25 | ₩205,030 | ₩207,001 | ₩203,433 | ₩206,103 | +0.52% | 346만 |
|---|
| 2026.08.24 | ₩204,453 | ₩206,357 | ₩201,730 | ₩203,863 | -0.29% | 342.3만 |
|---|
| 2026.08.21 | ₩203,742 | ₩206,706 | ₩198,846 | ₩205,901 | +1.06% | 405.4만 |
|---|
| 2026.08.20 | ₩203,876 | ₩207,149 | ₩201,408 | ₩202,253 | -0.80% | 515.8만 |
|---|
| 2026.08.19 | ₩211,884 | ₩212,675 | ₩203,420 | ₩205,016 | -3.24% | 381.2만 |
|---|
| 2026.08.18 | ₩209,241 | ₩214,566 | ₩208,839 | ₩211,937 | +1.29% | 405.5만 |
|---|
| 2026.08.17 | ₩214,673 | ₩215,183 | ₩208,664 | ₩209,040 | -2.62% | 383.5만 |
|---|
| 2026.08.14 | ₩222,319 | ₩222,319 | ₩213,399 | ₩214,620 | -3.46% | 286.2만 |
|---|
| 2026.08.13 | ₩218,147 | ₩222,319 | ₩214,794 | ₩221,903 | +1.72% | 426.2만 |
|---|
| 2026.08.12 | ₩216,592 | ₩221,460 | ₩214,606 | ₩215,733 | -0.40% | 385.1만 |
|---|
| 2026.08.11 | ₩218,952 | ₩219,864 | ₩215,599 | ₩217,141 | -0.83% | 415.6만 |
|---|
| 2026.08.10 | ₩214,472 | ₩224,250 | ₩214,124 | ₩220,253 | +2.70% | 572.6만 |
|---|
| 2026.08.07 | ₩221,340 | ₩221,983 | ₩212,675 | ₩214,124 | -3.26% | 482.7만 |
|---|
| 2026.08.06 | ₩214,700 | ₩218,268 | ₩212,286 | ₩214,754 | +0.02% | 499.6만 |
|---|
| 2026.08.05 | ₩228,489 | ₩230,823 | ₩219,891 | ₩220,146 | -3.65% | 457.9만 |
|---|
| 2026.08.04 | ₩220,119 | ₩226,826 | ₩218,322 | ₩225,726 | +2.55% | 643.7만 |
|---|
| 2026.08.03 | ₩219,046 | ₩220,642 | ₩213,694 | ₩218,912 | -0.06% | 591.7만 |
|---|
| 2026.07.31 | ₩206,572 | ₩218,054 | ₩206,036 | ₩217,222 | +5.16% | 608.6만 |
|---|
| 2026.07.30 | ₩219,972 | ₩227,027 | ₩204,185 | ₩206,894 | -5.95% | 1101.9만 |
|---|
| 2026.07.29 | ₩198,873 | ₩207,887 | ₩192,837 | ₩205,512 | +3.34% | 1238만 |
|---|
| 2026.07.28 | ₩204,681 | ₩205,539 | ₩195,989 | ₩201,167 | -1.72% | 601.7만 |
|---|
| 2026.07.27 | ₩210,757 | ₩210,757 | ₩203,447 | ₩204,386 | -3.02% | 479.6만 |
|---|
| 2026.07.24 | ₩204,815 | ₩206,988 | ₩203,179 | ₩204,372 | -0.22% | 281.7만 |
|---|
| 2026.07.23 | ₩208,289 | ₩209,898 | ₩202,427 | ₩203,259 | -2.41% | 459.1만 |
|---|
| 2026.07.22 | ₩212,688 | ₩213,265 | ₩207,243 | ₩207,967 | -2.22% | 457만 |
|---|
| 2026.07.21 | ₩219,140 | ₩219,301 | ₩209,268 | ₩212,058 | -3.23% | 554.9만 |
|---|
| 2026.07.20 | ₩215,465 | ₩220,736 | ₩214,606 | ₩215,089 | -0.17% | 377.5만 |
|---|
| 2026.07.17 | ₩215,277 | ₩219,744 | ₩213,171 | ₩216,766 | +0.69% | 565.2만 |
|---|
| 2026.07.16 | ₩220,065 | ₩221,313 | ₩213,372 | ₩215,653 | -2.01% | 414.5만 |
|---|
| 2026.07.15 | ₩227,201 | ₩228,489 | ₩218,671 | ₩220,656 | -2.88% | 508.9만 |
|---|
| 2026.07.14 | ₩212,970 | ₩224,358 | ₩212,004 | ₩223,767 | +5.07% | 468.5만 |
|---|
| 2026.07.13 | ₩211,481 | ₩217,222 | ₩208,866 | ₩215,438 | +1.87% | 409.9만 |
|---|
| 2026.07.10 | ₩220,562 | ₩221,688 | ₩210,073 | ₩211,267 | -4.21% | 351.9만 |
|---|
| 2026.07.09 | ₩205,580 | ₩219,985 | ₩204,211 | ₩219,609 | +6.82% | 462.7만 |
|---|
| 2026.07.08 | ₩210,583 | ₩213,869 | ₩207,122 | ₩210,194 | -0.18% | 477만 |
|---|
| 2026.07.07 | ₩217,812 | ₩219,046 | ₩208,812 | ₩212,822 | -2.29% | 582.8만 |
|---|
| 2026.07.06 | ₩207,565 | ₩219,395 | ₩205,794 | ₩217,758 | +4.91% | 516.4만 |
|---|
| 2026.07.02 | ₩212,782 | ₩213,211 | ₩209,509 | ₩209,577 | -1.51% | 449.1만 |
|---|
| 2026.07.01 | ₩207,551 | ₩214,338 | ₩204,600 | ₩213,238 | +2.74% | 473.4만 |
|---|
| 2026.06.30 | ₩202,588 | ₩207,189 | ₩202,173 | ₩206,049 | +1.71% | 667.9만 |
|---|
| 2026.06.29 | ₩205,177 | ₩213,359 | ₩204,050 | ₩208,463 | +1.60% | 678만 |
|---|
| 2026.06.26 | ₩202,280 | ₩204,909 | ₩197,907 | ₩203,004 | +0.36% | 920만 |
|---|
| 2026.06.25 | ₩193,977 | ₩203,836 | ₩193,977 | ₩201,100 | +3.67% | 654.7만 |
|---|
| 2026.06.24 | ₩198,109 | ₩199,611 | ₩193,910 | ₩194,863 | -1.64% | 474.2만 |
|---|
| 2026.06.23 | ₩194,259 | ₩198,994 | ₩192,435 | ₩198,511 | +2.19% | 592.1만 |
|---|
| 2026.06.22 | ₩196,311 | ₩200,107 | ₩192,596 | ₩195,010 | -0.66% | 560.8만 |
|---|
| 2026.06.18 | ₩192,462 | ₩197,438 | ₩187,499 | ₩194,125 | +0.86% | 1843.3만 |
|---|
| 2026.06.17 | ₩195,573 | ₩198,511 | ₩190,047 | ₩193,334 | -1.15% | 764.9만 |
|---|
| 2026.06.16 | ₩199,691 | ₩199,691 | ₩193,588 | ₩197,196 | -1.25% | 519.5만 |
|---|
| 2026.06.15 | ₩196,258 | ₩200,523 | ₩193,119 | ₩200,509 | +2.17% | 520.7만 |
|---|
| 2026.06.12 | ₩192,663 | ₩196,338 | ₩190,664 | ₩196,231 | +1.85% | 508.4만 |
|---|
| 2026.06.11 | ₩189,135 | ₩196,244 | ₩186,976 | ₩194,568 | +2.87% | 743.4만 |
|---|
| 2026.06.10 | ₩184,830 | ₩189,524 | ₩183,770 | ₩186,278 | +0.78% | 626.7만 |
|---|
| 2026.06.09 | ₩191,979 | ₩193,548 | ₩178,459 | ₩185,621 | -3.31% | 780.2만 |
|---|
| 2026.06.08 | ₩195,171 | ₩197,170 | ₩191,147 | ₩191,858 | -1.70% | 533.4만 |
|---|
| 2026.06.05 | ₩199,128 | ₩199,919 | ₩192,421 | ₩194,058 | -2.55% | 712.3만 |
|---|
| 2026.06.04 | ₩196,097 | ₩201,287 | ₩193,575 | ₩200,751 | +2.37% | 539.3만 |
|---|
| 2026.06.03 | ₩194,997 | ₩199,141 | ₩192,328 | ₩196,472 | +0.76% | 798.3만 |
|---|
| 2026.06.02 | ₩193,602 | ₩199,892 | ₩190,128 | ₩199,664 | +3.13% | 727.6만 |
|---|
| 2026.06.01 | ₩189,337 | ₩197,827 | ₩188,116 | ₩197,357 | +4.24% | 753.7만 |
|---|
| 2026.05.29 | ₩173,818 | ₩185,246 | ₩173,026 | ₩185,058 | +6.47% | 962.8만 |
|---|
| 2026.05.28 | ₩172,463 | ₩174,287 | ₩169,821 | ₩173,965 | +0.87% | 580.6만 |
|---|
| 2026.05.27 | ₩173,764 | ₩176,380 | ₩170,049 | ₩171,591 | -1.25% | 686.1만 |
|---|
| 2026.05.26 | ₩178,365 | ₩180,953 | ₩175,172 | ₩179,679 | +0.74% | 482만 |
|---|
| 2026.05.22 | ₩174,368 | ₩179,988 | ₩172,450 | ₩179,639 | +3.02% | 581.9만 |
|---|
| 2026.05.21 | ₩172,906 | ₩173,979 | ₩170,880 | ₩173,643 | +0.43% | 426.6만 |
|---|
| 2026.05.20 | ₩168,882 | ₩174,851 | ₩168,104 | ₩174,368 | +3.25% | 598.1만 |
|---|
| 2026.05.19 | ₩171,430 | ₩171,953 | ₩165,998 | ₩171,202 | -0.13% | 700.6만 |
|---|
| 2026.05.18 | ₩163,222 | ₩169,821 | ₩162,122 | ₩169,673 | +3.95% | 562.5만 |
|---|
| 2026.05.15 | ₩162,524 | ₩165,421 | ₩160,271 | ₩164,684 | +1.33% | 553.4만 |
|---|
| 2026.05.14 | ₩158,312 | ₩163,597 | ₩155,281 | ₩163,450 | +3.24% | 578.4만 |
|---|
| 2026.05.13 | ₩151,847 | ₩158,058 | ₩151,177 | ₩157,856 | +3.96% | 523.7만 |
|---|
| 2026.05.12 | ₩154,503 | ₩156,207 | ₩151,780 | ₩152,733 | -1.15% | 491만 |
|---|
| 2026.05.11 | ₩150,359 | ₩154,906 | ₩150,359 | ₩154,839 | +2.98% | 671.8만 |
|---|
| 2026.05.08 | ₩143,920 | ₩153,792 | ₩143,075 | ₩153,001 | +6.31% | 990.4만 |
|---|
| 2026.05.07 | ₩141,184 | ₩150,748 | ₩140,178 | ₩144,819 | +2.57% | 1811만 |
|---|
| 2026.05.06 | ₩119,080 | ₩120,864 | ₩117,081 | ₩120,649 | +1.32% | 805.1만 |
|---|
| 2026.05.05 | ₩120,314 | ₩121,105 | ₩118,771 | ₩120,609 | +0.25% | 396.5만 |
|---|
| 2026.05.04 | ₩116,035 | ₩120,394 | ₩115,834 | ₩119,697 | +3.16% | 545.2만 |
|---|
| 2026.05.01 | ₩115,512 | ₩116,357 | ₩113,969 | ₩115,740 | +0.20% | 404.1만 |
|---|
| 2026.04.30 | ₩114,171 | ₩114,305 | ₩110,576 | ₩113,084 | -0.95% | 581.1만 |
|---|
| 2026.04.29 | ₩114,573 | ₩115,874 | ₩113,245 | ₩115,498 | +0.81% | 306.1만 |
|---|
| 2026.04.28 | ₩116,343 | ₩117,282 | ₩114,600 | ₩114,975 | -1.18% | 389.1만 |
|---|
| 2026.04.27 | ₩112,802 | ₩116,370 | ₩112,373 | ₩114,908 | +1.87% | 568만 |
|---|
| 2026.04.24 | ₩111,461 | ₩113,419 | ₩110,656 | ₩113,124 | +1.49% | 577.8만 |
|---|
| 2026.04.23 | ₩114,090 | ₩114,479 | ₩109,731 | ₩111,005 | -2.70% | 541.8만 |
|---|
| 2026.04.22 | ₩115,713 | ₩117,551 | ₩115,056 | ₩116,813 | +0.95% | 444.3만 |
|---|
| 2026.04.21 | ₩110,294 | ₩114,922 | ₩110,120 | ₩114,358 | +3.68% | 515.8만 |
|---|
| 2026.04.20 | ₩110,120 | ₩111,770 | ₩109,275 | ₩110,791 | +0.61% | 404.9만 |
|---|
| 2026.04.17 | ₩112,601 | ₩113,004 | ₩108,671 | ₩109,771 | -2.51% | 496.8만 |
|---|
| 2026.04.16 | ₩107,276 | ₩110,656 | ₩107,156 | ₩110,522 | +3.03% | 551.8만 |
|---|
| 2026.04.15 | ₩105,720 | ₩107,397 | ₩103,829 | ₩106,820 | +1.04% | 615.1만 |
|---|
| 2026.04.14 | ₩106,042 | ₩107,330 | ₩104,258 | ₩105,560 | -0.46% | 583.9만 |
|---|
| 2026.04.13 | ₩103,212 | ₩105,694 | ₩102,072 | ₩105,613 | +2.33% | 671.6만 |
|---|
| 2026.04.10 | ₩108,001 | ₩108,001 | ₩101,951 | ₩102,877 | -4.74% | 1240.1만 |
|---|
| 2026.04.09 | ₩111,689 | ₩112,279 | ₩106,713 | ₩108,188 | -3.13% | 665.7만 |
|---|
| 2026.04.08 | ₩114,144 | ₩115,539 | ₩110,361 | ₩112,011 | -1.87% | 595.5만 |
|---|
| 2026.04.07 | ₩109,798 | ₩112,601 | ₩109,489 | ₩112,293 | +2.27% | 559.2만 |
|---|
| 2026.04.06 | ₩110,978 | ₩111,837 | ₩109,758 | ₩110,375 | -0.54% | 345.9만 |
|---|
| 2026.04.02 | ₩108,443 | ₩110,737 | ₩107,330 | ₩110,697 | +2.08% | 413.9만 |
|---|
| 2026.04.01 | ₩109,677 | ₩110,174 | ₩107,303 | ₩108,846 | -0.76% | 525.6만 |
|---|
| 2026.03.31 | ₩106,968 | ₩109,758 | ₩106,713 | ₩109,610 | +2.47% | 604.5만 |
|---|
| 2026.03.30 | ₩104,768 | ₩108,564 | ₩104,728 | ₩106,029 | +1.20% | 701.6만 |
|---|
| 2026.03.27 | ₩106,887 | ₩106,887 | ₩102,501 | ₩104,889 | -1.87% | 877.1만 |
|---|
| 2026.03.26 | ₩105,010 | ₩109,610 | ₩105,010 | ₩108,685 | +3.50% | 448.9만 |
|---|
| 2026.03.25 | ₩107,478 | ₩109,342 | ₩105,238 | ₩105,814 | -1.55% | 605.3만 |
|---|
| 2026.03.24 | ₩110,428 | ₩111,059 | ₩106,123 | ₩106,418 | -3.63% | 617.4만 |
|---|
| 2026.03.23 | ₩109,999 | ₩112,293 | ₩108,940 | ₩111,019 | +0.93% | 500만 |
|---|
| 2026.03.20 | ₩111,273 | ₩111,273 | ₩107,665 | ₩109,181 | -1.88% | 1625.8만 |
|---|
| 2026.03.19 | ₩112,025 | ₩113,943 | ₩110,375 | ₩111,488 | -0.48% | 453.9만 |
|---|
| 2026.03.18 | ₩110,576 | ₩113,111 | ₩110,254 | ₩111,850 | +1.15% | 434.4만 |
|---|
| 2026.03.17 | ₩113,446 | ₩115,914 | ₩111,408 | ₩111,542 | -1.68% | 393.8만 |
|---|
| 2026.03.16 | ₩113,191 | ₩115,163 | ₩112,628 | ₩113,326 | +0.12% | 572.5만 |
|---|
| 2026.03.13 | ₩113,205 | ₩114,144 | ₩111,072 | ₩111,917 | -1.14% | 396.4만 |
|---|
| 2026.03.12 | ₩111,220 | ₩114,104 | ₩110,402 | ₩113,205 | +1.78% | 522.1만 |
|---|
| 2026.03.11 | ₩113,071 | ₩114,506 | ₩110,455 | ₩111,971 | -0.97% | 543.8만 |
|---|
| 2026.03.10 | ₩113,057 | ₩114,077 | ₩109,476 | ₩112,937 | -0.11% | 582.9만 |
|---|
| 2026.03.09 | ₩111,408 | ₩113,473 | ₩110,227 | ₩112,414 | +0.90% | 644.7만 |
|---|
| 2026.03.06 | ₩112,655 | ₩113,312 | ₩111,193 | ₩112,226 | -0.38% | 565.8만 |
|---|
| 2026.03.05 | ₩110,361 | ₩113,648 | ₩110,321 | ₩113,232 | +2.60% | 554.4만 |
|---|
| 2026.03.04 | ₩108,698 | ₩112,642 | ₩108,577 | ₩111,045 | +2.16% | 628.1만 |
|---|
| 2026.03.03 | ₩103,628 | ₩109,959 | ₩103,534 | ₩108,779 | +4.97% | 747.5만 |
|---|
| 2026.03.02 | ₩105,010 | ₩106,995 | ₩104,030 | ₩106,203 | +1.14% | 524.7만 |
|---|
| 2026.02.27 | ₩103,682 | ₩106,123 | ₩102,796 | ₩106,002 | +2.24% | 754.8만 |
|---|
| 2026.02.26 | ₩103,709 | ₩106,954 | ₩103,078 | ₩106,230 | +2.43% | 587.2만 |
|---|
| 2026.02.25 | ₩99,913 | ₩104,084 | ₩99,725 | ₩103,749 | +3.84% | 552.7만 |
|---|
| 2026.02.24 | ₩101,093 | ₩103,346 | ₩99,671 | ₩100,905 | -0.19% | 1004.9만 |
|---|
| 2026.02.23 | ₩105,184 | ₩106,606 | ₩100,141 | ₩101,402 | -3.60% | 832.4만 |
|---|
| 2026.02.20 | ₩108,873 | ₩111,434 | ₩106,498 | ₩107,303 | -1.44% | 670.4만 |
|---|
| 2026.02.19 | ₩108,658 | ₩109,677 | ₩107,625 | ₩109,543 | +0.81% | 458.4만 |
|---|
| 2026.02.18 | ₩108,510 | ₩108,993 | ₩106,418 | ₩108,229 | -0.26% | 585.3만 |
|---|
| 2026.02.17 | ₩114,238 | ₩114,573 | ₩108,712 | ₩109,570 | -4.09% | 606.1만 |
|---|
| 2026.02.13 | ₩113,406 | ₩116,062 | ₩112,132 | ₩114,761 | +1.19% | 809.1만 |
|---|
| 2026.02.12 | ₩117,430 | ₩118,838 | ₩111,287 | ₩113,017 | -3.76% | 780.6만 |
|---|
| 2026.02.11 | ₩114,560 | ₩118,436 | ₩112,937 | ₩117,792 | +2.82% | 798.7만 |
|---|
| 2026.02.10 | ₩115,820 | ₩117,349 | ₩114,238 | ₩114,721 | -0.95% | 785.9만 |
|---|
| 2026.02.09 | ₩110,348 | ₩115,579 | ₩109,141 | ₩115,257 | +4.45% | 989.7만 |
|---|
| 2026.02.06 | ₩109,718 | ₩112,025 | ₩103,641 | ₩111,005 | +1.17% | 1522.6만 |
|---|
| 2026.02.05 | ₩108,577 | ₩109,691 | ₩104,661 | ₩105,868 | -2.50% | 1269.1만 |
|---|
| 2026.02.04 | ₩105,788 | ₩109,248 | ₩104,339 | ₩108,805 | +2.85% | 782.5만 |
|---|
| 2026.02.03 | ₩108,618 | ₩108,953 | ₩104,339 | ₩106,364 | -2.07% | 666.3만 |
|---|
| 2026.02.02 | ₩108,457 | ₩110,469 | ₩107,504 | ₩109,033 | +0.53% | 778.8만 |
|---|
| 2026.01.30 | ₩108,162 | ₩109,288 | ₩107,545 | ₩108,993 | +0.77% | 749.9만 |
|---|
| 2026.01.29 | ₩109,315 | ₩110,133 | ₩106,954 | ₩109,329 | +0.01% | 626.6만 |
|---|
| 2026.01.28 | ₩110,227 | ₩110,723 | ₩109,503 | ₩110,093 | -0.12% | 391.8만 |
|---|
| 2026.01.27 | ₩111,609 | ₩112,078 | ₩108,993 | ₩109,597 | -1.80% | 481.8만 |
|---|
| 2026.01.26 | ₩109,516 | ₩111,501 | ₩108,698 | ₩111,421 | +1.74% | 570.9만 |
|---|
| 2026.01.23 | ₩111,998 | ₩114,090 | ₩108,779 | ₩109,503 | -2.23% | 1096만 |
|---|
| 2026.01.22 | ₩102,595 | ₩104,366 | ₩102,381 | ₩104,111 | +1.48% | 485.3만 |
|---|
| 2026.01.21 | ₩101,683 | ₩101,965 | ₩100,208 | ₩101,603 | -0.08% | 636.8만 |
|---|
| 2026.01.20 | ₩99,403 | ₩101,402 | ₩98,652 | ₩101,214 | +1.82% | 687.1만 |
|---|
| 2026.01.16 | ₩102,662 | ₩102,756 | ₩100,798 | ₩101,106 | -1.52% | 791.4만 |
|---|
| 2026.01.15 | ₩102,662 | ₩105,063 | ₩102,179 | ₩102,367 | -0.29% | 634.5만 |
|---|
| 2026.01.14 | ₩102,542 | ₩105,036 | ₩101,683 | ₩102,461 | -0.08% | 1018.1만 |
|---|
| 2026.01.13 | ₩105,560 | ₩106,928 | ₩104,299 | ₩105,063 | -0.47% | 574.9만 |
|---|
| 2026.01.12 | ₩105,855 | ₩106,069 | ₩104,607 | ₩105,506 | -0.33% | 385.8만 |
|---|
| 2026.01.09 | ₩104,822 | ₩106,458 | ₩104,580 | ₩106,257 | +1.37% | 500.3만 |
|---|
| 2026.01.08 | ₩106,686 | ₩106,686 | ₩104,299 | ₩104,688 | -1.87% | 644.2만 |
|---|
| 2026.01.07 | ₩105,439 | ₩108,457 | ₩105,090 | ₩107,330 | +1.79% | 687.1만 |
|---|
| 2026.01.06 | ₩104,258 | ₩106,230 | ₩104,084 | ₩105,211 | +0.91% | 647.8만 |
|---|
| 2026.01.05 | ₩105,305 | ₩107,169 | ₩104,393 | ₩104,540 | -0.73% | 606.8만 |
|---|
| 2026.01.02 | ₩107,263 | ₩107,263 | ₩103,521 | ₩104,460 | -2.61% | 754.9만 |
|---|
| 2025.12.31 | ₩107,464 | ₩107,853 | ₩106,458 | ₩106,512 | -0.89% | 286.8만 |
|---|
| 2025.12.30 | ₩108,121 | ₩108,470 | ₩107,679 | ₩107,719 | -0.37% | 249.4만 |
|---|
| 2025.12.29 | ₩109,020 | ₩109,704 | ₩107,867 | ₩108,403 | -0.57% | 486.4만 |
|---|
| 2025.12.26 | ₩108,524 | ₩109,516 | ₩108,095 | ₩109,396 | +0.80% | 297.4만 |
|---|
| 2025.12.24 | ₩108,014 | ₩109,154 | ₩107,679 | ₩108,886 | +0.81% | 124.1만 |
|---|
| 2025.12.23 | ₩109,463 | ₩109,597 | ₩107,437 | ₩108,188 | -1.16% | 346.6만 |
|---|
| 2025.12.22 | ₩109,114 | ₩109,758 | ₩107,478 | ₩109,637 | +0.48% | 471.5만 |
|---|
| 2025.12.19 | ₩106,941 | ₩107,893 | ₩105,962 | ₩107,625 | +0.64% | 2011.6만 |
|---|
| 2025.12.18 | ₩108,027 | ₩108,108 | ₩105,385 | ₩106,968 | -0.98% | 807만 |
|---|
| 2025.12.17 | ₩107,424 | ₩109,235 | ₩106,472 | ₩106,472 | -0.89% | 926.9만 |
|---|
| 2025.12.16 | ₩109,060 | ₩111,099 | ₩108,819 | ₩110,616 | +1.43% | 526.4만 |
|---|
| 2025.12.15 | ₩110,120 | ₩111,099 | ₩108,363 | ₩109,342 | -0.71% | 510.1만 |
|---|
| 2025.12.12 | ₩109,959 | ₩110,871 | ₩109,530 | ₩110,281 | +0.29% | 428.4만 |
|---|
| 2025.12.11 | ₩109,449 | ₩111,622 | ₩109,248 | ₩110,616 | +1.07% | 452.4만 |
|---|
| 2025.12.10 | ₩111,193 | ₩111,622 | ₩107,625 | ₩109,449 | -1.57% | 738.4만 |
|---|
| 2025.12.09 | ₩111,448 | ₩112,883 | ₩110,187 | ₩111,998 | +0.49% | 399.1만 |
|---|
| 2025.12.08 | ₩116,639 | ₩116,840 | ₩111,676 | ₩112,038 | -3.94% | 607.5만 |
|---|
| 2025.12.05 | ₩114,734 | ₩116,612 | ₩114,278 | ₩116,585 | +1.61% | 617.2만 |
|---|
| 2025.12.04 | ₩111,300 | ₩114,332 | ₩110,536 | ₩114,251 | +2.65% | 671만 |
|---|
| 2025.12.03 | ₩110,267 | ₩111,273 | ₩109,208 | ₩111,005 | +0.67% | 513.4만 |
|---|
| 2025.12.02 | ₩110,670 | ₩111,689 | ₩109,986 | ₩111,247 | +0.52% | 387만 |
|---|
| 2025.12.01 | ₩107,960 | ₩110,120 | ₩107,880 | ₩109,744 | +1.65% | 409.3만 |
|---|
| 2025.11.28 | ₩108,202 | ₩109,127 | ₩107,786 | ₩108,819 | +0.57% | 219.9만 |
|---|
| 2025.11.26 | ₩108,390 | ₩108,457 | ₩105,466 | ₩108,041 | -0.32% | 452.7만 |
|---|
| 2025.11.25 | ₩106,472 | ₩108,899 | ₩106,364 | ₩108,470 | +1.88% | 381.6만 |
|---|
| 2025.11.24 | ₩105,814 | ₩107,317 | ₩105,560 | ₩106,995 | +1.12% | 841.7만 |
|---|
| 2025.11.21 | ₩104,352 | ₩106,633 | ₩103,507 | ₩105,774 | +1.36% | 553.1만 |
|---|
| 2025.11.20 | ₩107,974 | ₩108,926 | ₩104,339 | ₩104,674 | -3.06% | 599.4만 |
|---|
| 2025.11.19 | ₩107,062 | ₩107,799 | ₩106,391 | ₩106,941 | -0.11% | 419만 |
|---|
| 2025.11.18 | ₩109,449 | ₩110,335 | ₩106,150 | ₩107,504 | -1.78% | 644.8만 |
|---|
| 2025.11.17 | ₩110,120 | ₩111,273 | ₩109,677 | ₩109,905 | -0.19% | 447.9만 |
|---|
| 2025.11.14 | ₩107,491 | ₩111,676 | ₩106,968 | ₩110,402 | +2.71% | 515만 |
|---|
| 2025.11.13 | ₩109,248 | ₩110,723 | ₩108,577 | ₩108,685 | -0.52% | 473.5만 |
|---|
| 2025.11.12 | ₩111,797 | ₩112,709 | ₩109,664 | ₩110,174 | -1.45% | 478.6만 |
|---|
| 2025.11.11 | ₩110,361 | ₩112,990 | ₩110,106 | ₩112,212 | +1.68% | 510.8만 |
|---|
| 2025.11.10 | ₩110,388 | ₩110,817 | ₩107,665 | ₩110,361 | -0.02% | 644.8만 |
|---|
| 2025.11.07 | ₩107,008 | ₩109,959 | ₩106,700 | ₩109,704 | +2.52% | 715.3만 |
|---|
| 2025.11.06 | ₩102,005 | ₩109,570 | ₩101,013 | ₩108,027 | +5.90% | 1337.2만 |
|---|
| 2025.11.05 | ₩113,487 | ₩115,780 | ₩112,668 | ₩115,338 | +1.63% | 871.4만 |
|---|
| 2025.11.04 | ₩116,022 | ₩116,478 | ₩113,232 | ₩114,305 | -1.48% | 590.7만 |
|---|
| 2025.11.03 | ₩115,378 | ₩117,577 | ₩113,849 | ₩117,390 | +1.74% | 624만 |
|---|
| 2025.10.31 | ₩112,950 | ₩116,464 | ₩112,668 | ₩115,928 | +2.64% | 468만 |
|---|
| 2025.10.30 | ₩113,446 | ₩114,814 | ₩112,870 | ₩112,937 | -0.45% | 457.5만 |
|---|
| 2025.10.29 | ₩113,808 | ₩114,010 | ₩112,078 | ₩112,963 | -0.74% | 543.1만 |
|---|
| 2025.10.28 | ₩115,445 | ₩116,746 | ₩113,983 | ₩115,177 | -0.23% | 489.6만 |
|---|
| 2025.10.27 | ₩115,525 | ₩116,102 | ₩114,197 | ₩114,399 | -0.98% | 416.6만 |
|---|
| 2025.10.24 | ₩115,042 | ₩115,163 | ₩113,983 | ₩114,761 | -0.24% | 336.8만 |
|---|
| 2025.10.23 | ₩113,554 | ₩114,640 | ₩113,124 | ₩113,916 | +0.32% | 254.9만 |
|---|
| 2025.10.22 | ₩114,010 | ₩114,667 | ₩112,762 | ₩113,554 | -0.40% | 410.2만 |
|---|
| 2025.10.21 | ₩111,877 | ₩114,171 | ₩108,779 | ₩113,715 | +1.64% | 482.9만 |
|---|
| 2025.10.20 | ₩111,394 | ₩113,956 | ₩111,394 | ₩113,822 | +2.18% | 396.8만 |
|---|
| 2025.10.17 | ₩110,777 | ₩112,360 | ₩110,402 | ₩111,917 | +1.03% | 416.2만 |
|---|
| 2025.10.16 | ₩112,320 | ₩113,124 | ₩110,214 | ₩111,515 | -0.72% | 402만 |
|---|
| 2025.10.15 | ₩112,293 | ₩113,715 | ₩111,421 | ₩112,105 | -0.17% | 413.6만 |
|---|
| 2025.10.14 | ₩110,656 | ₩112,534 | ₩110,254 | ₩111,434 | +0.70% | 491.5만 |
|---|
| 2025.10.13 | ₩113,607 | ₩114,278 | ₩112,118 | ₩112,937 | -0.59% | 443.4만 |
|---|
| 2025.10.10 | ₩116,022 | ₩116,826 | ₩111,300 | ₩111,381 | -4.00% | 460.5만 |
|---|