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 | ₩256,284 | ₩261,447 | ₩254,702 | ₩261,179 | +1.91% | 207만 |
| 2026.10.08 | ₩254,742 | ₩256,821 | ₩251,899 | ₩253,602 | -0.45% | 445.6만 |
| 2026.10.07 | ₩256,512 | ₩257,800 | ₩252,180 | ₩253,843 | -1.04% | 385.8만 |
| 2026.10.06 | ₩251,470 | ₩258,041 | ₩250,115 | ₩256,512 | +2.01% | 424.3만 |
| 2026.10.05 | ₩241,572 | ₩247,607 | ₩240,607 | ₩246,937 | +2.22% | 306만 |
| 2026.10.02 | ₩244,201 | ₩245,542 | ₩241,452 | ₩242,672 | -0.63% | 341.2만 |
| 2026.10.01 | ₩240,124 | ₩241,398 | ₩234,719 | ₩239,681 | -0.18% | 296.3만 |
| 2026.09.30 | ₩235,591 | ₩242,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,735 |
| +1.76% |
| 311.2만 |
| 2026.09.29 | ₩234,022 | ₩236,905 | ₩231,232 | ₩235,980 | +0.84% | 248.8만 |
|---|
| 2026.09.28 | ₩228,926 | ₩237,254 | ₩227,397 | ₩236,476 | +3.30% | 283.1만 |
|---|
| 2026.09.25 | ₩237,777 | ₩238,421 | ₩231,782 | ₩232,627 | -2.17% | 250.7만 |
|---|
| 2026.09.24 | ₩239,588 | ₩243,235 | ₩237,053 | ₩239,614 | +0.01% | 375.8만 |
|---|
| 2026.09.23 | ₩236,664 | ₩240,526 | ₩232,507 | ₩239,708 | +1.29% | 341.2만 |
|---|
| 2026.09.22 | ₩236,154 | ₩236,154 | ₩228,295 | ₩233,700 | -1.04% | 411.5만 |
|---|
| 2026.09.21 | ₩228,242 | ₩235,618 | ₩224,514 | ₩235,001 | +2.96% | 317.7만 |
|---|
| 2026.09.18 | ₩231,286 | ₩231,930 | ₩222,743 | ₩227,772 | -1.52% | 1274만 |
|---|
| 2026.09.17 | ₩228,094 | ₩236,168 | ₩224,996 | ₩231,447 | +1.47% | 547.5만 |
|---|
| 2026.09.16 | ₩226,981 | ₩234,169 | ₩226,002 | ₩230,361 | +1.49% | 390.1만 |
|---|
| 2026.09.15 | ₩226,203 | ₩233,418 | ₩224,500 | ₩231,165 | +2.19% | 438.9만 |
|---|
| 2026.09.14 | ₩217,701 | ₩229,261 | ₩214,683 | ₩228,228 | +4.84% | 593만 |
|---|
| 2026.09.11 | ₩212,430 | ₩213,637 | ₩208,112 | ₩209,305 | -1.47% | 259.2만 |
|---|
| 2026.09.10 | ₩208,447 | ₩217,231 | ₩206,529 | ₩213,034 | +2.20% | 326.8만 |
|---|
| 2026.09.09 | ₩211,921 | ₩213,020 | ₩209,265 | ₩210,848 | -0.51% | 282.2만 |
|---|
| 2026.09.08 | ₩205,778 | ₩211,559 | ₩203,847 | ₩211,183 | +2.63% | 357.5만 |
|---|
| 2026.09.04 | ₩207,468 | ₩212,524 | ₩206,529 | ₩209,601 | +1.03% | 306만 |
|---|
| 2026.09.03 | ₩211,223 | ₩212,819 | ₩207,173 | ₩209,694 | -0.72% | 312.3만 |
|---|
| 2026.09.02 | ₩217,513 | ₩217,634 | ₩203,579 | ₩207,254 | -4.72% | 517.4만 |
|---|
| 2026.09.01 | ₩224,527 | ₩227,893 | ₩215,381 | ₩217,057 | -3.33% | 549.2만 |
|---|
| 2026.08.31 | ₩223,427 | ₩231,353 | ₩222,234 | ₩229,234 | +2.60% | 659.7만 |
|---|
| 2026.08.28 | ₩231,447 | ₩232,010 | ₩218,170 | ₩222,623 | -3.81% | 509.5만 |
|---|
| 2026.08.27 | ₩214,898 | ₩233,204 | ₩214,415 | ₩231,715 | +7.83% | 690.3만 |
|---|
| 2026.08.26 | ₩203,177 | ₩212,484 | ₩200,494 | ₩211,277 | +3.99% | 299.1만 |
|---|
| 2026.08.25 | ₩205,001 | ₩206,972 | ₩203,405 | ₩206,073 | +0.52% | 346만 |
|---|
| 2026.08.24 | ₩204,424 | ₩206,328 | ₩201,701 | ₩203,834 | -0.29% | 342.3만 |
|---|
| 2026.08.21 | ₩203,713 | ₩206,677 | ₩198,818 | ₩205,872 | +1.06% | 405.4만 |
|---|
| 2026.08.20 | ₩203,847 | ₩207,119 | ₩201,380 | ₩202,224 | -0.80% | 515.8만 |
|---|
| 2026.08.19 | ₩211,854 | ₩212,645 | ₩203,391 | ₩204,987 | -3.24% | 381.2만 |
|---|
| 2026.08.18 | ₩209,212 | ₩214,536 | ₩208,809 | ₩211,907 | +1.29% | 405.5만 |
|---|
| 2026.08.17 | ₩214,643 | ₩215,153 | ₩208,635 | ₩209,010 | -2.62% | 383.5만 |
|---|
| 2026.08.14 | ₩222,287 | ₩222,287 | ₩213,369 | ₩214,589 | -3.46% | 286.2만 |
|---|
| 2026.08.13 | ₩218,117 | ₩222,287 | ₩214,764 | ₩221,872 | +1.72% | 426.2만 |
|---|
| 2026.08.12 | ₩216,561 | ₩221,429 | ₩214,576 | ₩215,703 | -0.40% | 385.1만 |
|---|
| 2026.08.11 | ₩218,921 | ₩219,833 | ₩215,568 | ₩217,111 | -0.83% | 415.6만 |
|---|
| 2026.08.10 | ₩214,442 | ₩224,219 | ₩214,093 | ₩220,222 | +2.70% | 572.6만 |
|---|
| 2026.08.07 | ₩221,308 | ₩221,952 | ₩212,645 | ₩214,093 | -3.26% | 482.7만 |
|---|
| 2026.08.06 | ₩214,670 | ₩218,237 | ₩212,256 | ₩214,724 | +0.02% | 499.6만 |
|---|
| 2026.08.05 | ₩228,456 | ₩230,790 | ₩219,860 | ₩220,115 | -3.65% | 457.9만 |
|---|
| 2026.08.04 | ₩220,088 | ₩226,793 | ₩218,291 | ₩225,694 | +2.55% | 643.7만 |
|---|
| 2026.08.03 | ₩219,015 | ₩220,611 | ₩213,664 | ₩218,881 | -0.06% | 591.7만 |
|---|
| 2026.07.31 | ₩206,543 | ₩218,023 | ₩206,006 | ₩217,191 | +5.16% | 608.6만 |
|---|
| 2026.07.30 | ₩219,940 | ₩226,995 | ₩204,156 | ₩206,865 | -5.95% | 1101.9만 |
|---|
| 2026.07.29 | ₩198,845 | ₩207,857 | ₩192,810 | ₩205,483 | +3.34% | 1238만 |
|---|
| 2026.07.28 | ₩204,652 | ₩205,510 | ₩195,962 | ₩201,138 | -1.72% | 601.7만 |
|---|
| 2026.07.27 | ₩210,727 | ₩210,727 | ₩203,418 | ₩204,357 | -3.02% | 479.6만 |
|---|
| 2026.07.24 | ₩204,786 | ₩206,959 | ₩203,150 | ₩204,343 | -0.22% | 281.7만 |
|---|
| 2026.07.23 | ₩208,259 | ₩209,869 | ₩202,399 | ₩203,230 | -2.41% | 459.1만 |
|---|
| 2026.07.22 | ₩212,658 | ₩213,235 | ₩207,213 | ₩207,938 | -2.22% | 457만 |
|---|
| 2026.07.21 | ₩219,109 | ₩219,270 | ₩209,238 | ₩212,028 | -3.23% | 554.9만 |
|---|
| 2026.07.20 | ₩215,434 | ₩220,705 | ₩214,576 | ₩215,059 | -0.17% | 377.5만 |
|---|
| 2026.07.17 | ₩215,247 | ₩219,712 | ₩213,141 | ₩216,735 | +0.69% | 565.2만 |
|---|
| 2026.07.16 | ₩220,034 | ₩221,281 | ₩213,342 | ₩215,622 | -2.01% | 414.5만 |
|---|
| 2026.07.15 | ₩227,169 | ₩228,456 | ₩218,640 | ₩220,624 | -2.88% | 508.9만 |
|---|
| 2026.07.14 | ₩212,940 | ₩224,326 | ₩211,974 | ₩223,736 | +5.07% | 468.5만 |
|---|
| 2026.07.13 | ₩211,451 | ₩217,191 | ₩208,836 | ₩215,407 | +1.87% | 409.9만 |
|---|
| 2026.07.10 | ₩220,530 | ₩221,657 | ₩210,043 | ₩211,237 | -4.21% | 351.9만 |
|---|
| 2026.07.09 | ₩205,550 | ₩219,954 | ₩204,182 | ₩219,578 | +6.82% | 462.7만 |
|---|
| 2026.07.08 | ₩210,553 | ₩213,838 | ₩207,093 | ₩210,164 | -0.18% | 477만 |
|---|
| 2026.07.07 | ₩217,781 | ₩219,015 | ₩208,782 | ₩212,792 | -2.29% | 582.8만 |
|---|
| 2026.07.06 | ₩207,535 | ₩219,364 | ₩205,765 | ₩217,728 | +4.91% | 516.4만 |
|---|
| 2026.07.02 | ₩212,752 | ₩213,181 | ₩209,480 | ₩209,547 | -1.51% | 449.1만 |
|---|
| 2026.07.01 | ₩207,522 | ₩214,308 | ₩204,571 | ₩213,208 | +2.74% | 473.4만 |
|---|
| 2026.06.30 | ₩202,560 | ₩207,160 | ₩202,144 | ₩206,020 | +1.71% | 667.9만 |
|---|
| 2026.06.29 | ₩205,148 | ₩213,329 | ₩204,022 | ₩208,434 | +1.60% | 678만 |
|---|
| 2026.06.26 | ₩202,251 | ₩204,880 | ₩197,879 | ₩202,975 | +0.36% | 920만 |
|---|
| 2026.06.25 | ₩193,950 | ₩203,807 | ₩193,950 | ₩201,071 | +3.67% | 654.7만 |
|---|
| 2026.06.24 | ₩198,080 | ₩199,583 | ₩193,883 | ₩194,835 | -1.64% | 474.2만 |
|---|
| 2026.06.23 | ₩194,232 | ₩198,966 | ₩192,408 | ₩198,483 | +2.19% | 592.1만 |
|---|
| 2026.06.22 | ₩196,283 | ₩200,079 | ₩192,569 | ₩194,983 | -0.66% | 560.8만 |
|---|
| 2026.06.18 | ₩192,434 | ₩197,410 | ₩187,472 | ₩194,097 | +0.86% | 1843.3만 |
|---|
| 2026.06.17 | ₩195,546 | ₩198,483 | ₩190,020 | ₩193,306 | -1.15% | 764.9만 |
|---|
| 2026.06.16 | ₩199,663 | ₩199,663 | ₩193,561 | ₩197,169 | -1.25% | 519.5만 |
|---|
| 2026.06.15 | ₩196,230 | ₩200,494 | ₩193,092 | ₩200,481 | +2.17% | 520.7만 |
|---|
| 2026.06.12 | ₩192,636 | ₩196,310 | ₩190,637 | ₩196,203 | +1.85% | 508.4만 |
|---|
| 2026.06.11 | ₩189,109 | ₩196,216 | ₩186,949 | ₩194,540 | +2.87% | 743.4만 |
|---|
| 2026.06.10 | ₩184,804 | ₩189,497 | ₩183,744 | ₩186,252 | +0.78% | 626.7만 |
|---|
| 2026.06.09 | ₩191,952 | ₩193,521 | ₩178,433 | ₩185,595 | -3.31% | 780.2만 |
|---|
| 2026.06.08 | ₩195,143 | ₩197,142 | ₩191,120 | ₩191,831 | -1.70% | 533.4만 |
|---|
| 2026.06.05 | ₩199,100 | ₩199,891 | ₩192,394 | ₩194,030 | -2.55% | 712.3만 |
|---|
| 2026.06.04 | ₩196,069 | ₩201,259 | ₩193,548 | ₩200,722 | +2.37% | 539.3만 |
|---|
| 2026.06.03 | ₩194,969 | ₩199,113 | ₩192,300 | ₩196,444 | +0.76% | 798.3만 |
|---|
| 2026.06.02 | ₩193,574 | ₩199,864 | ₩190,101 | ₩199,636 | +3.13% | 727.6만 |
|---|
| 2026.06.01 | ₩189,310 | ₩197,799 | ₩188,089 | ₩197,329 | +4.24% | 753.7만 |
|---|
| 2026.05.29 | ₩173,793 | ₩185,219 | ₩173,002 | ₩185,032 | +6.47% | 962.8만 |
|---|
| 2026.05.28 | ₩172,439 | ₩174,263 | ₩169,797 | ₩173,941 | +0.87% | 580.6만 |
|---|
| 2026.05.27 | ₩173,740 | ₩176,355 | ₩170,025 | ₩171,567 | -1.25% | 686.1만 |
|---|
| 2026.05.26 | ₩178,339 | ₩180,928 | ₩175,148 | ₩179,654 | +0.74% | 482만 |
|---|
| 2026.05.22 | ₩174,343 | ₩179,962 | ₩172,425 | ₩179,614 | +3.02% | 581.9만 |
|---|
| 2026.05.21 | ₩172,881 | ₩173,954 | ₩170,856 | ₩173,619 | +0.43% | 426.6만 |
|---|
| 2026.05.20 | ₩168,858 | ₩174,826 | ₩168,080 | ₩174,343 | +3.25% | 598.1만 |
|---|
| 2026.05.19 | ₩171,406 | ₩171,929 | ₩165,975 | ₩171,178 | -0.13% | 700.6만 |
|---|
| 2026.05.18 | ₩163,198 | ₩169,797 | ₩162,099 | ₩169,649 | +3.95% | 562.5만 |
|---|
| 2026.05.15 | ₩162,501 | ₩165,398 | ₩160,248 | ₩164,660 | +1.33% | 553.4만 |
|---|
| 2026.05.14 | ₩158,290 | ₩163,574 | ₩155,259 | ₩163,426 | +3.24% | 578.4만 |
|---|
| 2026.05.13 | ₩151,826 | ₩158,035 | ₩151,155 | ₩157,834 | +3.96% | 523.7만 |
|---|
| 2026.05.12 | ₩154,481 | ₩156,185 | ₩151,759 | ₩152,711 | -1.15% | 491만 |
|---|
| 2026.05.11 | ₩150,337 | ₩154,884 | ₩150,337 | ₩154,817 | +2.98% | 671.8만 |
|---|
| 2026.05.08 | ₩143,900 | ₩153,771 | ₩143,055 | ₩152,979 | +6.31% | 990.4만 |
|---|
| 2026.05.07 | ₩141,164 | ₩150,726 | ₩140,158 | ₩144,799 | +2.57% | 1811만 |
|---|
| 2026.05.06 | ₩119,063 | ₩120,847 | ₩117,065 | ₩120,632 | +1.32% | 805.1만 |
|---|
| 2026.05.05 | ₩120,297 | ₩121,088 | ₩118,754 | ₩120,592 | +0.25% | 396.5만 |
|---|
| 2026.05.04 | ₩116,019 | ₩120,377 | ₩115,817 | ₩119,680 | +3.16% | 545.2만 |
|---|
| 2026.05.01 | ₩115,496 | ₩116,340 | ₩113,953 | ₩115,724 | +0.20% | 404.1만 |
|---|
| 2026.04.30 | ₩114,154 | ₩114,289 | ₩110,560 | ₩113,068 | -0.95% | 581.1만 |
|---|
| 2026.04.29 | ₩114,557 | ₩115,858 | ₩113,229 | ₩115,482 | +0.81% | 306.1만 |
|---|
| 2026.04.28 | ₩116,327 | ₩117,266 | ₩114,584 | ₩114,959 | -1.18% | 389.1만 |
|---|
| 2026.04.27 | ₩112,787 | ₩116,354 | ₩112,357 | ₩114,892 | +1.87% | 568만 |
|---|
| 2026.04.24 | ₩111,445 | ₩113,403 | ₩110,641 | ₩113,108 | +1.49% | 577.8만 |
|---|
| 2026.04.23 | ₩114,074 | ₩114,463 | ₩109,715 | ₩110,989 | -2.70% | 541.8만 |
|---|
| 2026.04.22 | ₩115,697 | ₩117,534 | ₩115,040 | ₩116,796 | +0.95% | 444.3만 |
|---|
| 2026.04.21 | ₩110,279 | ₩114,905 | ₩110,104 | ₩114,342 | +3.68% | 515.8만 |
|---|
| 2026.04.20 | ₩110,104 | ₩111,754 | ₩109,259 | ₩110,775 | +0.61% | 404.9만 |
|---|
| 2026.04.17 | ₩112,585 | ₩112,988 | ₩108,656 | ₩109,756 | -2.51% | 496.8만 |
|---|
| 2026.04.16 | ₩107,261 | ₩110,641 | ₩107,140 | ₩110,507 | +3.03% | 551.8만 |
|---|
| 2026.04.15 | ₩105,706 | ₩107,382 | ₩103,815 | ₩106,805 | +1.04% | 615.1만 |
|---|
| 2026.04.14 | ₩106,027 | ₩107,315 | ₩104,244 | ₩105,545 | -0.46% | 583.9만 |
|---|
| 2026.04.13 | ₩103,198 | ₩105,679 | ₩102,058 | ₩105,598 | +2.33% | 671.6만 |
|---|
| 2026.04.10 | ₩107,985 | ₩107,985 | ₩101,937 | ₩102,862 | -4.74% | 1240.1만 |
|---|
| 2026.04.09 | ₩111,673 | ₩112,263 | ₩106,698 | ₩108,173 | -3.13% | 665.7만 |
|---|
| 2026.04.08 | ₩114,128 | ₩115,522 | ₩110,346 | ₩111,995 | -1.87% | 595.5만 |
|---|
| 2026.04.07 | ₩109,782 | ₩112,585 | ₩109,474 | ₩112,277 | +2.27% | 559.2만 |
|---|
| 2026.04.06 | ₩110,963 | ₩111,821 | ₩109,742 | ₩110,359 | -0.54% | 345.9만 |
|---|
| 2026.04.02 | ₩108,428 | ₩110,721 | ₩107,315 | ₩110,681 | +2.08% | 413.9만 |
|---|
| 2026.04.01 | ₩109,662 | ₩110,158 | ₩107,288 | ₩108,830 | -0.76% | 525.6만 |
|---|
| 2026.03.31 | ₩106,953 | ₩109,742 | ₩106,698 | ₩109,595 | +2.47% | 604.5만 |
|---|
| 2026.03.30 | ₩104,753 | ₩108,549 | ₩104,713 | ₩106,014 | +1.20% | 701.6만 |
|---|
| 2026.03.27 | ₩106,872 | ₩106,872 | ₩102,487 | ₩104,874 | -1.87% | 877.1만 |
|---|
| 2026.03.26 | ₩104,995 | ₩109,595 | ₩104,995 | ₩108,669 | +3.50% | 448.9만 |
|---|
| 2026.03.25 | ₩107,462 | ₩109,326 | ₩105,223 | ₩105,799 | -1.55% | 605.3만 |
|---|
| 2026.03.24 | ₩110,413 | ₩111,043 | ₩106,108 | ₩106,403 | -3.63% | 617.4만 |
|---|
| 2026.03.23 | ₩109,984 | ₩112,277 | ₩108,924 | ₩111,003 | +0.93% | 500만 |
|---|
| 2026.03.20 | ₩111,258 | ₩111,258 | ₩107,650 | ₩109,166 | -1.88% | 1625.8만 |
|---|
| 2026.03.19 | ₩112,009 | ₩113,926 | ₩110,359 | ₩111,472 | -0.48% | 453.9만 |
|---|
| 2026.03.18 | ₩110,560 | ₩113,095 | ₩110,238 | ₩111,834 | +1.15% | 434.4만 |
|---|
| 2026.03.17 | ₩113,430 | ₩115,898 | ₩111,392 | ₩111,526 | -1.68% | 393.8만 |
|---|
| 2026.03.16 | ₩113,175 | ₩115,147 | ₩112,612 | ₩113,310 | +0.12% | 572.5만 |
|---|
| 2026.03.13 | ₩113,189 | ₩114,128 | ₩111,056 | ₩111,901 | -1.14% | 396.4만 |
|---|
| 2026.03.12 | ₩111,204 | ₩114,087 | ₩110,386 | ₩113,189 | +1.78% | 522.1만 |
|---|
| 2026.03.11 | ₩113,055 | ₩114,490 | ₩110,440 | ₩111,955 | -0.97% | 543.8만 |
|---|
| 2026.03.10 | ₩113,041 | ₩114,061 | ₩109,461 | ₩112,921 | -0.11% | 582.9만 |
|---|
| 2026.03.09 | ₩111,392 | ₩113,457 | ₩110,212 | ₩112,398 | +0.90% | 644.7만 |
|---|
| 2026.03.06 | ₩112,639 | ₩113,296 | ₩111,177 | ₩112,210 | -0.38% | 565.8만 |
|---|
| 2026.03.05 | ₩110,346 | ₩113,631 | ₩110,305 | ₩113,216 | +2.60% | 554.4만 |
|---|
| 2026.03.04 | ₩108,683 | ₩112,626 | ₩108,562 | ₩111,030 | +2.16% | 628.1만 |
|---|
| 2026.03.03 | ₩103,613 | ₩109,943 | ₩103,520 | ₩108,763 | +4.97% | 747.5만 |
|---|
| 2026.03.02 | ₩104,995 | ₩106,980 | ₩104,016 | ₩106,188 | +1.14% | 524.7만 |
|---|
| 2026.02.27 | ₩103,667 | ₩106,108 | ₩102,782 | ₩105,987 | +2.24% | 754.8만 |
|---|
| 2026.02.26 | ₩103,694 | ₩106,939 | ₩103,064 | ₩106,215 | +2.43% | 587.2만 |
|---|
| 2026.02.25 | ₩99,899 | ₩104,069 | ₩99,711 | ₩103,734 | +3.84% | 552.7만 |
|---|
| 2026.02.24 | ₩101,079 | ₩103,332 | ₩99,657 | ₩100,891 | -0.19% | 1004.9만 |
|---|
| 2026.02.23 | ₩105,169 | ₩106,591 | ₩100,127 | ₩101,387 | -3.60% | 832.4만 |
|---|
| 2026.02.20 | ₩108,857 | ₩111,419 | ₩106,483 | ₩107,288 | -1.44% | 670.4만 |
|---|
| 2026.02.19 | ₩108,643 | ₩109,662 | ₩107,610 | ₩109,528 | +0.81% | 458.4만 |
|---|
| 2026.02.18 | ₩108,495 | ₩108,978 | ₩106,403 | ₩108,213 | -0.26% | 585.3만 |
|---|
| 2026.02.17 | ₩114,221 | ₩114,557 | ₩108,696 | ₩109,554 | -4.09% | 606.1만 |
|---|
| 2026.02.13 | ₩113,390 | ₩116,045 | ₩112,116 | ₩114,745 | +1.19% | 809.1만 |
|---|
| 2026.02.12 | ₩117,413 | ₩118,821 | ₩111,271 | ₩113,001 | -3.76% | 780.6만 |
|---|
| 2026.02.11 | ₩114,543 | ₩118,419 | ₩112,921 | ₩117,775 | +2.82% | 798.7만 |
|---|
| 2026.02.10 | ₩115,804 | ₩117,333 | ₩114,221 | ₩114,704 | -0.95% | 785.9만 |
|---|
| 2026.02.09 | ₩110,332 | ₩115,563 | ₩109,125 | ₩115,241 | +4.45% | 989.7만 |
|---|
| 2026.02.06 | ₩109,702 | ₩112,009 | ₩103,627 | ₩110,989 | +1.17% | 1522.6만 |
|---|
| 2026.02.05 | ₩108,562 | ₩109,675 | ₩104,646 | ₩105,853 | -2.50% | 1269.1만 |
|---|
| 2026.02.04 | ₩105,773 | ₩109,233 | ₩104,324 | ₩108,790 | +2.85% | 782.5만 |
|---|
| 2026.02.03 | ₩108,602 | ₩108,938 | ₩104,324 | ₩106,349 | -2.07% | 666.3만 |
|---|
| 2026.02.02 | ₩108,441 | ₩110,453 | ₩107,489 | ₩109,018 | +0.53% | 778.8만 |
|---|
| 2026.01.30 | ₩108,146 | ₩109,273 | ₩107,529 | ₩108,978 | +0.77% | 749.9만 |
|---|
| 2026.01.29 | ₩109,300 | ₩110,118 | ₩106,939 | ₩109,313 | +0.01% | 626.6만 |
|---|
| 2026.01.28 | ₩110,212 | ₩110,708 | ₩109,487 | ₩110,077 | -0.12% | 391.8만 |
|---|
| 2026.01.27 | ₩111,593 | ₩112,062 | ₩108,978 | ₩109,581 | -1.80% | 481.8만 |
|---|
| 2026.01.26 | ₩109,501 | ₩111,486 | ₩108,683 | ₩111,405 | +1.74% | 570.9만 |
|---|
| 2026.01.23 | ₩111,982 | ₩114,074 | ₩108,763 | ₩109,487 | -2.23% | 1096만 |
|---|
| 2026.01.22 | ₩102,581 | ₩104,351 | ₩102,366 | ₩104,096 | +1.48% | 485.3만 |
|---|
| 2026.01.21 | ₩101,669 | ₩101,950 | ₩100,194 | ₩101,588 | -0.08% | 636.8만 |
|---|
| 2026.01.20 | ₩99,389 | ₩101,387 | ₩98,638 | ₩101,199 | +1.82% | 687.1만 |
|---|
| 2026.01.16 | ₩102,648 | ₩102,742 | ₩100,784 | ₩101,092 | -1.52% | 791.4만 |
|---|
| 2026.01.15 | ₩102,648 | ₩105,048 | ₩102,165 | ₩102,353 | -0.29% | 634.5만 |
|---|
| 2026.01.14 | ₩102,527 | ₩105,022 | ₩101,669 | ₩102,447 | -0.08% | 1018.1만 |
|---|
| 2026.01.13 | ₩105,545 | ₩106,912 | ₩104,284 | ₩105,048 | -0.47% | 574.9만 |
|---|
| 2026.01.12 | ₩105,840 | ₩106,054 | ₩104,592 | ₩105,491 | -0.33% | 385.8만 |
|---|
| 2026.01.09 | ₩104,807 | ₩106,443 | ₩104,566 | ₩106,242 | +1.37% | 500.3만 |
|---|
| 2026.01.08 | ₩106,671 | ₩106,671 | ₩104,284 | ₩104,673 | -1.87% | 644.2만 |
|---|
| 2026.01.07 | ₩105,424 | ₩108,441 | ₩105,075 | ₩107,315 | +1.79% | 687.1만 |
|---|
| 2026.01.06 | ₩104,244 | ₩106,215 | ₩104,069 | ₩105,196 | +0.91% | 647.8만 |
|---|
| 2026.01.05 | ₩105,290 | ₩107,154 | ₩104,378 | ₩104,525 | -0.73% | 606.8만 |
|---|
| 2026.01.02 | ₩107,248 | ₩107,248 | ₩103,506 | ₩104,445 | -2.61% | 754.9만 |
|---|
| 2025.12.31 | ₩107,449 | ₩107,838 | ₩106,443 | ₩106,497 | -0.89% | 286.8만 |
|---|
| 2025.12.30 | ₩108,106 | ₩108,455 | ₩107,664 | ₩107,704 | -0.37% | 249.4만 |
|---|
| 2025.12.29 | ₩109,005 | ₩109,689 | ₩107,851 | ₩108,388 | -0.57% | 486.4만 |
|---|
| 2025.12.26 | ₩108,508 | ₩109,501 | ₩108,079 | ₩109,380 | +0.80% | 297.4만 |
|---|
| 2025.12.24 | ₩107,999 | ₩109,139 | ₩107,664 | ₩108,870 | +0.81% | 124.1만 |
|---|
| 2025.12.23 | ₩109,447 | ₩109,581 | ₩107,422 | ₩108,173 | -1.16% | 346.6만 |
|---|
| 2025.12.22 | ₩109,098 | ₩109,742 | ₩107,462 | ₩109,622 | +0.48% | 471.5만 |
|---|
| 2025.12.19 | ₩106,926 | ₩107,878 | ₩105,947 | ₩107,610 | +0.64% | 2011.6만 |
|---|
| 2025.12.18 | ₩108,012 | ₩108,093 | ₩105,370 | ₩106,953 | -0.98% | 807만 |
|---|
| 2025.12.17 | ₩107,409 | ₩109,219 | ₩106,457 | ₩106,457 | -0.89% | 926.9만 |
|---|
| 2025.12.16 | ₩109,045 | ₩111,083 | ₩108,803 | ₩110,601 | +1.43% | 526.4만 |
|---|
| 2025.12.15 | ₩110,104 | ₩111,083 | ₩108,347 | ₩109,326 | -0.71% | 510.1만 |
|---|
| 2025.12.12 | ₩109,943 | ₩110,855 | ₩109,514 | ₩110,265 | +0.29% | 428.4만 |
|---|
| 2025.12.11 | ₩109,434 | ₩111,606 | ₩109,233 | ₩110,601 | +1.07% | 452.4만 |
|---|
| 2025.12.10 | ₩111,177 | ₩111,606 | ₩107,610 | ₩109,434 | -1.57% | 738.4만 |
|---|
| 2025.12.09 | ₩111,432 | ₩112,867 | ₩110,171 | ₩111,982 | +0.49% | 399.1만 |
|---|
| 2025.12.08 | ₩116,622 | ₩116,823 | ₩111,660 | ₩112,022 | -3.94% | 607.5만 |
|---|
| 2025.12.05 | ₩114,718 | ₩116,595 | ₩114,262 | ₩116,568 | +1.61% | 617.2만 |
|---|
| 2025.12.04 | ₩111,284 | ₩114,315 | ₩110,520 | ₩114,235 | +2.65% | 671만 |
|---|
| 2025.12.03 | ₩110,252 | ₩111,258 | ₩109,192 | ₩110,989 | +0.67% | 513.4만 |
|---|
| 2025.12.02 | ₩110,654 | ₩111,673 | ₩109,970 | ₩111,231 | +0.52% | 387만 |
|---|
| 2025.12.01 | ₩107,945 | ₩110,104 | ₩107,865 | ₩109,729 | +1.65% | 409.3만 |
|---|
| 2025.11.28 | ₩108,187 | ₩109,112 | ₩107,771 | ₩108,803 | +0.57% | 219.9만 |
|---|
| 2025.11.26 | ₩108,374 | ₩108,441 | ₩105,451 | ₩108,026 | -0.32% | 452.7만 |
|---|
| 2025.11.25 | ₩106,457 | ₩108,884 | ₩106,349 | ₩108,455 | +1.88% | 381.6만 |
|---|
| 2025.11.24 | ₩105,799 | ₩107,301 | ₩105,545 | ₩106,980 | +1.12% | 841.7만 |
|---|
| 2025.11.21 | ₩104,338 | ₩106,617 | ₩103,493 | ₩105,759 | +1.36% | 553.1만 |
|---|
| 2025.11.20 | ₩107,959 | ₩108,911 | ₩104,324 | ₩104,659 | -3.06% | 599.4만 |
|---|
| 2025.11.19 | ₩107,047 | ₩107,784 | ₩106,376 | ₩106,926 | -0.11% | 419만 |
|---|
| 2025.11.18 | ₩109,434 | ₩110,319 | ₩106,135 | ₩107,489 | -1.78% | 644.8만 |
|---|
| 2025.11.17 | ₩110,104 | ₩111,258 | ₩109,662 | ₩109,890 | -0.19% | 447.9만 |
|---|
| 2025.11.14 | ₩107,476 | ₩111,660 | ₩106,953 | ₩110,386 | +2.71% | 515만 |
|---|
| 2025.11.13 | ₩109,233 | ₩110,708 | ₩108,562 | ₩108,669 | -0.52% | 473.5만 |
|---|
| 2025.11.12 | ₩111,781 | ₩112,693 | ₩109,648 | ₩110,158 | -1.45% | 478.6만 |
|---|
| 2025.11.11 | ₩110,346 | ₩112,974 | ₩110,091 | ₩112,196 | +1.68% | 510.8만 |
|---|
| 2025.11.10 | ₩110,373 | ₩110,802 | ₩107,650 | ₩110,346 | -0.02% | 644.8만 |
|---|
| 2025.11.07 | ₩106,993 | ₩109,943 | ₩106,685 | ₩109,689 | +2.52% | 715.3만 |
|---|
| 2025.11.06 | ₩101,991 | ₩109,554 | ₩100,998 | ₩108,012 | +5.90% | 1337.2만 |
|---|
| 2025.11.05 | ₩113,470 | ₩115,764 | ₩112,652 | ₩115,321 | +1.63% | 871.4만 |
|---|
| 2025.11.04 | ₩116,005 | ₩116,461 | ₩113,216 | ₩114,289 | -1.48% | 590.7만 |
|---|
| 2025.11.03 | ₩115,361 | ₩117,561 | ₩113,833 | ₩117,373 | +1.74% | 624만 |
|---|
| 2025.10.31 | ₩112,934 | ₩116,448 | ₩112,652 | ₩115,911 | +2.64% | 468만 |
|---|
| 2025.10.30 | ₩113,430 | ₩114,798 | ₩112,854 | ₩112,921 | -0.45% | 457.5만 |
|---|
| 2025.10.29 | ₩113,792 | ₩113,993 | ₩112,062 | ₩112,947 | -0.74% | 543.1만 |
|---|
| 2025.10.28 | ₩115,428 | ₩116,729 | ₩113,967 | ₩115,160 | -0.23% | 489.6만 |
|---|
| 2025.10.27 | ₩115,509 | ₩116,086 | ₩114,181 | ₩114,382 | -0.98% | 416.6만 |
|---|
| 2025.10.24 | ₩115,026 | ₩115,147 | ₩113,967 | ₩114,745 | -0.24% | 336.8만 |
|---|
| 2025.10.23 | ₩113,538 | ₩114,624 | ₩113,108 | ₩113,900 | +0.32% | 254.9만 |
|---|
| 2025.10.22 | ₩113,993 | ₩114,651 | ₩112,746 | ₩113,538 | -0.40% | 410.2만 |
|---|
| 2025.10.21 | ₩111,861 | ₩114,154 | ₩108,763 | ₩113,698 | +1.64% | 482.9만 |
|---|
| 2025.10.20 | ₩111,378 | ₩113,940 | ₩111,378 | ₩113,806 | +2.18% | 396.8만 |
|---|
| 2025.10.17 | ₩110,761 | ₩112,344 | ₩110,386 | ₩111,901 | +1.03% | 416.2만 |
|---|
| 2025.10.16 | ₩112,304 | ₩113,108 | ₩110,198 | ₩111,499 | -0.72% | 402만 |
|---|
| 2025.10.15 | ₩112,277 | ₩113,698 | ₩111,405 | ₩112,089 | -0.17% | 413.6만 |
|---|
| 2025.10.14 | ₩110,641 | ₩112,518 | ₩110,238 | ₩111,419 | +0.70% | 491.5만 |
|---|
| 2025.10.13 | ₩113,591 | ₩114,262 | ₩112,103 | ₩112,921 | -0.59% | 443.4만 |
|---|
| 2025.10.10 | ₩116,005 | ₩116,810 | ₩111,284 | ₩111,365 | -4.00% | 460.5만 |
|---|