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 | ₩256,261 | ₩261,424 | ₩254,679 | ₩261,156 | +1.91% | 207만 |
| 2026.10.08 | ₩254,719 | ₩256,798 | ₩251,876 | ₩253,579 | -0.45% | 445.6만 |
| 2026.10.07 | ₩256,489 | ₩257,777 | ₩252,158 | ₩253,821 | -1.04% | 385.8만 |
| 2026.10.06 | ₩251,447 | ₩258,018 | ₩250,093 | ₩256,489 | +2.01% | 424.3만 |
| 2026.10.05 | ₩241,551 | ₩247,585 | ₩240,585 | ₩246,915 | +2.22% | 306만 |
| 2026.10.02 | ₩244,179 | ₩245,520 | ₩241,430 | ₩242,650 | -0.63% | 341.2만 |
| 2026.10.01 | ₩240,102 | ₩241,376 | ₩234,698 | ₩239,660 | -0.18% | 296.3만 |
| 2026.09.30 | ₩235,570 | ₩242,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,714 |
| +1.76% |
| 311.2만 |
| 2026.09.29 | ₩234,001 | ₩236,884 | ₩231,212 | ₩235,959 | +0.84% | 248.8만 |
|---|
| 2026.09.28 | ₩228,905 | ₩237,233 | ₩227,377 | ₩236,455 | +3.30% | 283.1만 |
|---|
| 2026.09.25 | ₩237,756 | ₩238,399 | ₩231,762 | ₩232,606 | -2.17% | 250.7만 |
|---|
| 2026.09.24 | ₩239,566 | ₩243,214 | ₩237,032 | ₩239,593 | +0.01% | 375.8만 |
|---|
| 2026.09.23 | ₩236,643 | ₩240,505 | ₩232,486 | ₩239,687 | +1.29% | 341.2만 |
|---|
| 2026.09.22 | ₩236,133 | ₩236,133 | ₩228,275 | ₩233,679 | -1.04% | 411.5만 |
|---|
| 2026.09.21 | ₩228,221 | ₩235,597 | ₩224,493 | ₩234,980 | +2.96% | 317.7만 |
|---|
| 2026.09.18 | ₩231,265 | ₩231,909 | ₩222,723 | ₩227,752 | -1.52% | 1274만 |
|---|
| 2026.09.17 | ₩228,074 | ₩236,147 | ₩224,976 | ₩231,426 | +1.47% | 547.5만 |
|---|
| 2026.09.16 | ₩226,961 | ₩234,149 | ₩225,982 | ₩230,340 | +1.49% | 390.1만 |
|---|
| 2026.09.15 | ₩226,183 | ₩233,398 | ₩224,480 | ₩231,145 | +2.19% | 438.9만 |
|---|
| 2026.09.14 | ₩217,681 | ₩229,241 | ₩214,664 | ₩228,208 | +4.84% | 593만 |
|---|
| 2026.09.11 | ₩212,411 | ₩213,618 | ₩208,093 | ₩209,287 | -1.47% | 259.2만 |
|---|
| 2026.09.10 | ₩208,429 | ₩217,212 | ₩206,511 | ₩213,015 | +2.20% | 326.8만 |
|---|
| 2026.09.09 | ₩211,902 | ₩213,001 | ₩209,247 | ₩210,829 | -0.51% | 282.2만 |
|---|
| 2026.09.08 | ₩205,760 | ₩211,540 | ₩203,829 | ₩211,164 | +2.63% | 357.5만 |
|---|
| 2026.09.04 | ₩207,450 | ₩212,505 | ₩206,511 | ₩209,582 | +1.03% | 306만 |
|---|
| 2026.09.03 | ₩211,204 | ₩212,800 | ₩207,155 | ₩209,676 | -0.72% | 312.3만 |
|---|
| 2026.09.02 | ₩217,494 | ₩217,614 | ₩203,561 | ₩207,235 | -4.72% | 517.4만 |
|---|
| 2026.09.01 | ₩224,507 | ₩227,873 | ₩215,361 | ₩217,038 | -3.33% | 549.2만 |
|---|
| 2026.08.31 | ₩223,407 | ₩231,332 | ₩222,214 | ₩229,214 | +2.60% | 659.7만 |
|---|
| 2026.08.28 | ₩231,426 | ₩231,990 | ₩218,151 | ₩222,603 | -3.81% | 509.5만 |
|---|
| 2026.08.27 | ₩214,879 | ₩233,183 | ₩214,396 | ₩231,695 | +7.83% | 690.3만 |
|---|
| 2026.08.26 | ₩203,158 | ₩212,465 | ₩200,477 | ₩211,258 | +3.99% | 299.1만 |
|---|
| 2026.08.25 | ₩204,982 | ₩206,953 | ₩203,386 | ₩206,055 | +0.52% | 346만 |
|---|
| 2026.08.24 | ₩204,406 | ₩206,310 | ₩201,683 | ₩203,816 | -0.29% | 342.3만 |
|---|
| 2026.08.21 | ₩203,695 | ₩206,658 | ₩198,800 | ₩205,854 | +1.06% | 405.4만 |
|---|
| 2026.08.20 | ₩203,829 | ₩207,101 | ₩201,362 | ₩202,206 | -0.80% | 515.8만 |
|---|
| 2026.08.19 | ₩211,835 | ₩212,626 | ₩203,373 | ₩204,969 | -3.24% | 381.2만 |
|---|
| 2026.08.18 | ₩209,193 | ₩214,517 | ₩208,791 | ₩211,888 | +1.29% | 405.5만 |
|---|
| 2026.08.17 | ₩214,624 | ₩215,133 | ₩208,616 | ₩208,992 | -2.62% | 383.5만 |
|---|
| 2026.08.14 | ₩222,267 | ₩222,267 | ₩213,350 | ₩214,570 | -3.46% | 286.2만 |
|---|
| 2026.08.13 | ₩218,097 | ₩222,267 | ₩214,745 | ₩221,852 | +1.72% | 426.2만 |
|---|
| 2026.08.12 | ₩216,541 | ₩221,409 | ₩214,557 | ₩215,683 | -0.40% | 385.1만 |
|---|
| 2026.08.11 | ₩218,902 | ₩219,813 | ₩215,549 | ₩217,091 | -0.83% | 415.6만 |
|---|
| 2026.08.10 | ₩214,423 | ₩224,198 | ₩214,074 | ₩220,202 | +2.70% | 572.6만 |
|---|
| 2026.08.07 | ₩221,289 | ₩221,932 | ₩212,626 | ₩214,074 | -3.26% | 482.7만 |
|---|
| 2026.08.06 | ₩214,651 | ₩218,218 | ₩212,237 | ₩214,704 | +0.02% | 499.6만 |
|---|
| 2026.08.05 | ₩228,436 | ₩230,769 | ₩219,840 | ₩220,095 | -3.65% | 457.9만 |
|---|
| 2026.08.04 | ₩220,068 | ₩226,773 | ₩218,271 | ₩225,674 | +2.55% | 643.7만 |
|---|
| 2026.08.03 | ₩218,995 | ₩220,591 | ₩213,645 | ₩218,861 | -0.06% | 591.7만 |
|---|
| 2026.07.31 | ₩206,524 | ₩218,003 | ₩205,988 | ₩217,172 | +5.16% | 608.6만 |
|---|
| 2026.07.30 | ₩219,921 | ₩226,974 | ₩204,137 | ₩206,846 | -5.95% | 1101.9만 |
|---|
| 2026.07.29 | ₩198,827 | ₩207,838 | ₩192,793 | ₩205,465 | +3.34% | 1238만 |
|---|
| 2026.07.28 | ₩204,634 | ₩205,492 | ₩195,944 | ₩201,120 | -1.72% | 601.7만 |
|---|
| 2026.07.27 | ₩210,708 | ₩210,708 | ₩203,400 | ₩204,339 | -3.02% | 479.6만 |
|---|
| 2026.07.24 | ₩204,768 | ₩206,940 | ₩203,132 | ₩204,325 | -0.22% | 281.7만 |
|---|
| 2026.07.23 | ₩208,241 | ₩209,850 | ₩202,381 | ₩203,212 | -2.41% | 459.1만 |
|---|
| 2026.07.22 | ₩212,639 | ₩213,216 | ₩207,195 | ₩207,919 | -2.22% | 457만 |
|---|
| 2026.07.21 | ₩219,089 | ₩219,250 | ₩209,220 | ₩212,009 | -3.23% | 554.9만 |
|---|
| 2026.07.20 | ₩215,415 | ₩220,685 | ₩214,557 | ₩215,040 | -0.17% | 377.5만 |
|---|
| 2026.07.17 | ₩215,227 | ₩219,693 | ₩213,122 | ₩216,716 | +0.69% | 565.2만 |
|---|
| 2026.07.16 | ₩220,015 | ₩221,262 | ₩213,323 | ₩215,603 | -2.01% | 414.5만 |
|---|
| 2026.07.15 | ₩227,149 | ₩228,436 | ₩218,620 | ₩220,605 | -2.88% | 508.9만 |
|---|
| 2026.07.14 | ₩212,921 | ₩224,306 | ₩211,955 | ₩223,716 | +5.07% | 468.5만 |
|---|
| 2026.07.13 | ₩211,432 | ₩217,172 | ₩208,817 | ₩215,388 | +1.87% | 409.9만 |
|---|
| 2026.07.10 | ₩220,511 | ₩221,637 | ₩210,024 | ₩211,218 | -4.21% | 351.9만 |
|---|
| 2026.07.09 | ₩205,532 | ₩219,934 | ₩204,164 | ₩219,559 | +6.82% | 462.7만 |
|---|
| 2026.07.08 | ₩210,534 | ₩213,819 | ₩207,074 | ₩210,145 | -0.18% | 477만 |
|---|
| 2026.07.07 | ₩217,762 | ₩218,995 | ₩208,764 | ₩212,773 | -2.29% | 582.8만 |
|---|
| 2026.07.06 | ₩207,517 | ₩219,344 | ₩205,747 | ₩217,708 | +4.91% | 516.4만 |
|---|
| 2026.07.02 | ₩212,733 | ₩213,162 | ₩209,461 | ₩209,528 | -1.51% | 449.1만 |
|---|
| 2026.07.01 | ₩207,503 | ₩214,289 | ₩204,553 | ₩213,189 | +2.74% | 473.4만 |
|---|
| 2026.06.30 | ₩202,542 | ₩207,141 | ₩202,126 | ₩206,001 | +1.71% | 667.9만 |
|---|
| 2026.06.29 | ₩205,130 | ₩213,310 | ₩204,003 | ₩208,415 | +1.60% | 678만 |
|---|
| 2026.06.26 | ₩202,233 | ₩204,862 | ₩197,862 | ₩202,957 | +0.36% | 920만 |
|---|
| 2026.06.25 | ₩193,933 | ₩203,789 | ₩193,933 | ₩201,053 | +3.67% | 654.7만 |
|---|
| 2026.06.24 | ₩198,063 | ₩199,565 | ₩193,865 | ₩194,818 | -1.64% | 474.2만 |
|---|
| 2026.06.23 | ₩194,214 | ₩198,948 | ₩192,390 | ₩198,465 | +2.19% | 592.1만 |
|---|
| 2026.06.22 | ₩196,266 | ₩200,061 | ₩192,551 | ₩194,965 | -0.66% | 560.8만 |
|---|
| 2026.06.18 | ₩192,417 | ₩197,392 | ₩187,456 | ₩194,080 | +0.86% | 1843.3만 |
|---|
| 2026.06.17 | ₩195,528 | ₩198,465 | ₩190,003 | ₩193,289 | -1.15% | 764.9만 |
|---|
| 2026.06.16 | ₩199,645 | ₩199,645 | ₩193,544 | ₩197,151 | -1.25% | 519.5만 |
|---|
| 2026.06.15 | ₩196,212 | ₩200,477 | ₩193,074 | ₩200,463 | +2.17% | 520.7만 |
|---|
| 2026.06.12 | ₩192,618 | ₩196,293 | ₩190,620 | ₩196,185 | +1.85% | 508.4만 |
|---|
| 2026.06.11 | ₩189,092 | ₩196,199 | ₩186,933 | ₩194,523 | +2.87% | 743.4만 |
|---|
| 2026.06.10 | ₩184,787 | ₩189,480 | ₩183,728 | ₩186,235 | +0.78% | 626.7만 |
|---|
| 2026.06.09 | ₩191,934 | ₩193,503 | ₩178,417 | ₩185,578 | -3.31% | 780.2만 |
|---|
| 2026.06.08 | ₩195,126 | ₩197,124 | ₩191,103 | ₩191,814 | -1.70% | 533.4만 |
|---|
| 2026.06.05 | ₩199,082 | ₩199,873 | ₩192,377 | ₩194,013 | -2.55% | 712.3만 |
|---|
| 2026.06.04 | ₩196,051 | ₩201,241 | ₩193,530 | ₩200,704 | +2.37% | 539.3만 |
|---|
| 2026.06.03 | ₩194,952 | ₩199,095 | ₩192,283 | ₩196,427 | +0.76% | 798.3만 |
|---|
| 2026.06.02 | ₩193,557 | ₩199,846 | ₩190,084 | ₩199,618 | +3.13% | 727.6만 |
|---|
| 2026.06.01 | ₩189,293 | ₩197,781 | ₩188,072 | ₩197,312 | +4.24% | 753.7만 |
|---|
| 2026.05.29 | ₩173,778 | ₩185,203 | ₩172,986 | ₩185,015 | +6.47% | 962.8만 |
|---|
| 2026.05.28 | ₩172,423 | ₩174,247 | ₩169,781 | ₩173,925 | +0.87% | 580.6만 |
|---|
| 2026.05.27 | ₩173,724 | ₩176,339 | ₩170,009 | ₩171,552 | -1.25% | 686.1만 |
|---|
| 2026.05.26 | ₩178,324 | ₩180,912 | ₩175,132 | ₩179,638 | +0.74% | 482만 |
|---|
| 2026.05.22 | ₩174,327 | ₩179,946 | ₩172,410 | ₩179,597 | +3.02% | 581.9만 |
|---|
| 2026.05.21 | ₩172,866 | ₩173,939 | ₩170,841 | ₩173,603 | +0.43% | 426.6만 |
|---|
| 2026.05.20 | ₩168,843 | ₩174,810 | ₩168,065 | ₩174,327 | +3.25% | 598.1만 |
|---|
| 2026.05.19 | ₩171,391 | ₩171,914 | ₩165,960 | ₩171,163 | -0.13% | 700.6만 |
|---|
| 2026.05.18 | ₩163,184 | ₩169,781 | ₩162,084 | ₩169,634 | +3.95% | 562.5만 |
|---|
| 2026.05.15 | ₩162,487 | ₩165,383 | ₩160,234 | ₩164,646 | +1.33% | 553.4만 |
|---|
| 2026.05.14 | ₩158,276 | ₩163,559 | ₩155,245 | ₩163,412 | +3.24% | 578.4만 |
|---|
| 2026.05.13 | ₩151,812 | ₩158,021 | ₩151,142 | ₩157,820 | +3.96% | 523.7만 |
|---|
| 2026.05.12 | ₩154,467 | ₩156,171 | ₩151,745 | ₩152,697 | -1.15% | 491만 |
|---|
| 2026.05.11 | ₩150,324 | ₩154,870 | ₩150,324 | ₩154,803 | +2.98% | 671.8만 |
|---|
| 2026.05.08 | ₩143,887 | ₩153,757 | ₩143,042 | ₩152,966 | +6.31% | 990.4만 |
|---|
| 2026.05.07 | ₩141,152 | ₩150,713 | ₩140,146 | ₩144,786 | +2.57% | 1811만 |
|---|
| 2026.05.06 | ₩119,052 | ₩120,836 | ₩117,054 | ₩120,621 | +1.32% | 805.1만 |
|---|
| 2026.05.05 | ₩120,286 | ₩121,077 | ₩118,744 | ₩120,581 | +0.25% | 396.5만 |
|---|
| 2026.05.04 | ₩116,008 | ₩120,366 | ₩115,807 | ₩119,669 | +3.16% | 545.2만 |
|---|
| 2026.05.01 | ₩115,485 | ₩116,330 | ₩113,943 | ₩115,713 | +0.20% | 404.1만 |
|---|
| 2026.04.30 | ₩114,144 | ₩114,278 | ₩110,550 | ₩113,058 | -0.95% | 581.1만 |
|---|
| 2026.04.29 | ₩114,547 | ₩115,847 | ₩113,219 | ₩115,472 | +0.81% | 306.1만 |
|---|
| 2026.04.28 | ₩116,317 | ₩117,255 | ₩114,573 | ₩114,949 | -1.18% | 389.1만 |
|---|
| 2026.04.27 | ₩112,776 | ₩116,343 | ₩112,347 | ₩114,882 | +1.87% | 568만 |
|---|
| 2026.04.24 | ₩111,435 | ₩113,393 | ₩110,631 | ₩113,098 | +1.49% | 577.8만 |
|---|
| 2026.04.23 | ₩114,064 | ₩114,453 | ₩109,706 | ₩110,980 | -2.70% | 541.8만 |
|---|
| 2026.04.22 | ₩115,686 | ₩117,523 | ₩115,029 | ₩116,786 | +0.95% | 444.3만 |
|---|
| 2026.04.21 | ₩110,269 | ₩114,895 | ₩110,094 | ₩114,332 | +3.68% | 515.8만 |
|---|
| 2026.04.20 | ₩110,094 | ₩111,744 | ₩109,250 | ₩110,765 | +0.61% | 404.9만 |
|---|
| 2026.04.17 | ₩112,575 | ₩112,978 | ₩108,646 | ₩109,746 | -2.51% | 496.8만 |
|---|
| 2026.04.16 | ₩107,252 | ₩110,631 | ₩107,131 | ₩110,497 | +3.03% | 551.8만 |
|---|
| 2026.04.15 | ₩105,696 | ₩107,372 | ₩103,805 | ₩106,796 | +1.04% | 615.1만 |
|---|
| 2026.04.14 | ₩106,018 | ₩107,305 | ₩104,234 | ₩105,535 | -0.46% | 583.9만 |
|---|
| 2026.04.13 | ₩103,188 | ₩105,669 | ₩102,049 | ₩105,589 | +2.33% | 671.6만 |
|---|
| 2026.04.10 | ₩107,976 | ₩107,976 | ₩101,928 | ₩102,853 | -4.74% | 1240.1만 |
|---|
| 2026.04.09 | ₩111,663 | ₩112,253 | ₩106,688 | ₩108,163 | -3.13% | 665.7만 |
|---|
| 2026.04.08 | ₩114,117 | ₩115,512 | ₩110,336 | ₩111,985 | -1.87% | 595.5만 |
|---|
| 2026.04.07 | ₩109,773 | ₩112,575 | ₩109,464 | ₩112,267 | +2.27% | 559.2만 |
|---|
| 2026.04.06 | ₩110,953 | ₩111,811 | ₩109,732 | ₩110,349 | -0.54% | 345.9만 |
|---|
| 2026.04.02 | ₩108,418 | ₩110,711 | ₩107,305 | ₩110,671 | +2.08% | 413.9만 |
|---|
| 2026.04.01 | ₩109,652 | ₩110,148 | ₩107,278 | ₩108,821 | -0.76% | 525.6만 |
|---|
| 2026.03.31 | ₩106,943 | ₩109,732 | ₩106,688 | ₩109,585 | +2.47% | 604.5만 |
|---|
| 2026.03.30 | ₩104,744 | ₩108,539 | ₩104,704 | ₩106,004 | +1.20% | 701.6만 |
|---|
| 2026.03.27 | ₩106,863 | ₩106,863 | ₩102,478 | ₩104,865 | -1.87% | 877.1만 |
|---|
| 2026.03.26 | ₩104,985 | ₩109,585 | ₩104,985 | ₩108,660 | +3.50% | 448.9만 |
|---|
| 2026.03.25 | ₩107,453 | ₩109,317 | ₩105,213 | ₩105,790 | -1.55% | 605.3만 |
|---|
| 2026.03.24 | ₩110,403 | ₩111,033 | ₩106,098 | ₩106,393 | -3.63% | 617.4만 |
|---|
| 2026.03.23 | ₩109,974 | ₩112,267 | ₩108,914 | ₩110,993 | +0.93% | 500만 |
|---|
| 2026.03.20 | ₩111,248 | ₩111,248 | ₩107,640 | ₩109,156 | -1.88% | 1625.8만 |
|---|
| 2026.03.19 | ₩111,999 | ₩113,916 | ₩110,349 | ₩111,462 | -0.48% | 453.9만 |
|---|
| 2026.03.18 | ₩110,550 | ₩113,085 | ₩110,229 | ₩111,824 | +1.15% | 434.4만 |
|---|
| 2026.03.17 | ₩113,420 | ₩115,887 | ₩111,382 | ₩111,516 | -1.68% | 393.8만 |
|---|
| 2026.03.16 | ₩113,165 | ₩115,137 | ₩112,602 | ₩113,299 | +0.12% | 572.5만 |
|---|
| 2026.03.13 | ₩113,179 | ₩114,117 | ₩111,047 | ₩111,891 | -1.14% | 396.4만 |
|---|
| 2026.03.12 | ₩111,194 | ₩114,077 | ₩110,376 | ₩113,179 | +1.78% | 522.1만 |
|---|
| 2026.03.11 | ₩113,045 | ₩114,479 | ₩110,430 | ₩111,945 | -0.97% | 543.8만 |
|---|
| 2026.03.10 | ₩113,031 | ₩114,050 | ₩109,451 | ₩112,911 | -0.11% | 582.9만 |
|---|
| 2026.03.09 | ₩111,382 | ₩113,447 | ₩110,202 | ₩112,388 | +0.90% | 644.7만 |
|---|
| 2026.03.06 | ₩112,629 | ₩113,286 | ₩111,167 | ₩112,200 | -0.38% | 565.8만 |
|---|
| 2026.03.05 | ₩110,336 | ₩113,621 | ₩110,296 | ₩113,206 | +2.60% | 554.4만 |
|---|
| 2026.03.04 | ₩108,673 | ₩112,616 | ₩108,552 | ₩111,020 | +2.16% | 628.1만 |
|---|
| 2026.03.03 | ₩103,604 | ₩109,934 | ₩103,510 | ₩108,753 | +4.97% | 747.5만 |
|---|
| 2026.03.02 | ₩104,985 | ₩106,970 | ₩104,006 | ₩106,179 | +1.14% | 524.7만 |
|---|
| 2026.02.27 | ₩103,658 | ₩106,098 | ₩102,773 | ₩105,978 | +2.24% | 754.8만 |
|---|
| 2026.02.26 | ₩103,685 | ₩106,930 | ₩103,054 | ₩106,206 | +2.43% | 587.2만 |
|---|
| 2026.02.25 | ₩99,890 | ₩104,060 | ₩99,702 | ₩103,725 | +3.84% | 552.7만 |
|---|
| 2026.02.24 | ₩101,070 | ₩103,323 | ₩99,648 | ₩100,882 | -0.19% | 1004.9만 |
|---|
| 2026.02.23 | ₩105,160 | ₩106,581 | ₩100,118 | ₩101,378 | -3.60% | 832.4만 |
|---|
| 2026.02.20 | ₩108,847 | ₩111,409 | ₩106,474 | ₩107,278 | -1.44% | 670.4만 |
|---|
| 2026.02.19 | ₩108,633 | ₩109,652 | ₩107,600 | ₩109,518 | +0.81% | 458.4만 |
|---|
| 2026.02.18 | ₩108,485 | ₩108,968 | ₩106,393 | ₩108,204 | -0.26% | 585.3만 |
|---|
| 2026.02.17 | ₩114,211 | ₩114,547 | ₩108,686 | ₩109,545 | -4.09% | 606.1만 |
|---|
| 2026.02.13 | ₩113,380 | ₩116,035 | ₩112,106 | ₩114,734 | +1.19% | 809.1만 |
|---|
| 2026.02.12 | ₩117,403 | ₩118,811 | ₩111,261 | ₩112,991 | -3.76% | 780.6만 |
|---|
| 2026.02.11 | ₩114,533 | ₩118,409 | ₩112,911 | ₩117,765 | +2.82% | 798.7만 |
|---|
| 2026.02.10 | ₩115,794 | ₩117,322 | ₩114,211 | ₩114,694 | -0.95% | 785.9만 |
|---|
| 2026.02.09 | ₩110,322 | ₩115,552 | ₩109,116 | ₩115,230 | +4.45% | 989.7만 |
|---|
| 2026.02.06 | ₩109,692 | ₩111,999 | ₩103,618 | ₩110,980 | +1.17% | 1522.6만 |
|---|
| 2026.02.05 | ₩108,552 | ₩109,665 | ₩104,637 | ₩105,844 | -2.50% | 1269.1만 |
|---|
| 2026.02.04 | ₩105,763 | ₩109,223 | ₩104,315 | ₩108,780 | +2.85% | 782.5만 |
|---|
| 2026.02.03 | ₩108,593 | ₩108,928 | ₩104,315 | ₩106,340 | -2.07% | 666.3만 |
|---|
| 2026.02.02 | ₩108,432 | ₩110,443 | ₩107,480 | ₩109,008 | +0.53% | 778.8만 |
|---|
| 2026.01.30 | ₩108,137 | ₩109,263 | ₩107,520 | ₩108,968 | +0.77% | 749.9만 |
|---|
| 2026.01.29 | ₩109,290 | ₩110,108 | ₩106,930 | ₩109,303 | +0.01% | 626.6만 |
|---|
| 2026.01.28 | ₩110,202 | ₩110,698 | ₩109,478 | ₩110,068 | -0.12% | 391.8만 |
|---|
| 2026.01.27 | ₩111,583 | ₩112,052 | ₩108,968 | ₩109,571 | -1.80% | 481.8만 |
|---|
| 2026.01.26 | ₩109,491 | ₩111,476 | ₩108,673 | ₩111,395 | +1.74% | 570.9만 |
|---|
| 2026.01.23 | ₩111,972 | ₩114,064 | ₩108,753 | ₩109,478 | -2.23% | 1096만 |
|---|
| 2026.01.22 | ₩102,572 | ₩104,342 | ₩102,357 | ₩104,087 | +1.48% | 485.3만 |
|---|
| 2026.01.21 | ₩101,660 | ₩101,941 | ₩100,185 | ₩101,579 | -0.08% | 636.8만 |
|---|
| 2026.01.20 | ₩99,380 | ₩101,378 | ₩98,629 | ₩101,190 | +1.82% | 687.1만 |
|---|
| 2026.01.16 | ₩102,639 | ₩102,732 | ₩100,775 | ₩101,083 | -1.52% | 791.4만 |
|---|
| 2026.01.15 | ₩102,639 | ₩105,039 | ₩102,156 | ₩102,344 | -0.29% | 634.5만 |
|---|
| 2026.01.14 | ₩102,518 | ₩105,012 | ₩101,660 | ₩102,437 | -0.08% | 1018.1만 |
|---|
| 2026.01.13 | ₩105,535 | ₩106,903 | ₩104,275 | ₩105,039 | -0.47% | 574.9만 |
|---|
| 2026.01.12 | ₩105,830 | ₩106,045 | ₩104,583 | ₩105,481 | -0.33% | 385.8만 |
|---|
| 2026.01.09 | ₩104,798 | ₩106,434 | ₩104,556 | ₩106,232 | +1.37% | 500.3만 |
|---|
| 2026.01.08 | ₩106,662 | ₩106,662 | ₩104,275 | ₩104,663 | -1.87% | 644.2만 |
|---|
| 2026.01.07 | ₩105,414 | ₩108,432 | ₩105,066 | ₩107,305 | +1.79% | 687.1만 |
|---|
| 2026.01.06 | ₩104,234 | ₩106,206 | ₩104,060 | ₩105,186 | +0.91% | 647.8만 |
|---|
| 2026.01.05 | ₩105,280 | ₩107,144 | ₩104,368 | ₩104,516 | -0.73% | 606.8만 |
|---|
| 2026.01.02 | ₩107,238 | ₩107,238 | ₩103,497 | ₩104,436 | -2.61% | 754.9만 |
|---|
| 2025.12.31 | ₩107,439 | ₩107,828 | ₩106,434 | ₩106,487 | -0.89% | 286.8만 |
|---|
| 2025.12.30 | ₩108,096 | ₩108,445 | ₩107,654 | ₩107,694 | -0.37% | 249.4만 |
|---|
| 2025.12.29 | ₩108,995 | ₩109,679 | ₩107,842 | ₩108,378 | -0.57% | 486.4만 |
|---|
| 2025.12.26 | ₩108,499 | ₩109,491 | ₩108,070 | ₩109,370 | +0.80% | 297.4만 |
|---|
| 2025.12.24 | ₩107,989 | ₩109,129 | ₩107,654 | ₩108,861 | +0.81% | 124.1만 |
|---|
| 2025.12.23 | ₩109,437 | ₩109,571 | ₩107,412 | ₩108,163 | -1.16% | 346.6만 |
|---|
| 2025.12.22 | ₩109,089 | ₩109,732 | ₩107,453 | ₩109,612 | +0.48% | 471.5만 |
|---|
| 2025.12.19 | ₩106,916 | ₩107,868 | ₩105,937 | ₩107,600 | +0.64% | 2011.6만 |
|---|
| 2025.12.18 | ₩108,003 | ₩108,083 | ₩105,361 | ₩106,943 | -0.98% | 807만 |
|---|
| 2025.12.17 | ₩107,399 | ₩109,209 | ₩106,447 | ₩106,447 | -0.89% | 926.9만 |
|---|
| 2025.12.16 | ₩109,035 | ₩111,073 | ₩108,794 | ₩110,591 | +1.43% | 526.4만 |
|---|
| 2025.12.15 | ₩110,094 | ₩111,073 | ₩108,338 | ₩109,317 | -0.71% | 510.1만 |
|---|
| 2025.12.12 | ₩109,934 | ₩110,845 | ₩109,504 | ₩110,255 | +0.29% | 428.4만 |
|---|
| 2025.12.11 | ₩109,424 | ₩111,596 | ₩109,223 | ₩110,591 | +1.07% | 452.4만 |
|---|
| 2025.12.10 | ₩111,167 | ₩111,596 | ₩107,600 | ₩109,424 | -1.57% | 738.4만 |
|---|
| 2025.12.09 | ₩111,422 | ₩112,857 | ₩110,162 | ₩111,972 | +0.49% | 399.1만 |
|---|
| 2025.12.08 | ₩116,612 | ₩116,813 | ₩111,650 | ₩112,012 | -3.94% | 607.5만 |
|---|
| 2025.12.05 | ₩114,707 | ₩116,585 | ₩114,251 | ₩116,558 | +1.61% | 617.2만 |
|---|
| 2025.12.04 | ₩111,275 | ₩114,305 | ₩110,510 | ₩114,225 | +2.65% | 671만 |
|---|
| 2025.12.03 | ₩110,242 | ₩111,248 | ₩109,183 | ₩110,980 | +0.67% | 513.4만 |
|---|
| 2025.12.02 | ₩110,644 | ₩111,663 | ₩109,960 | ₩111,221 | +0.52% | 387만 |
|---|
| 2025.12.01 | ₩107,935 | ₩110,094 | ₩107,855 | ₩109,719 | +1.65% | 409.3만 |
|---|
| 2025.11.28 | ₩108,177 | ₩109,102 | ₩107,761 | ₩108,794 | +0.57% | 219.9만 |
|---|
| 2025.11.26 | ₩108,365 | ₩108,432 | ₩105,441 | ₩108,016 | -0.32% | 452.7만 |
|---|
| 2025.11.25 | ₩106,447 | ₩108,874 | ₩106,340 | ₩108,445 | +1.88% | 381.6만 |
|---|
| 2025.11.24 | ₩105,790 | ₩107,292 | ₩105,535 | ₩106,970 | +1.12% | 841.7만 |
|---|
| 2025.11.21 | ₩104,328 | ₩106,608 | ₩103,483 | ₩105,750 | +1.36% | 553.1만 |
|---|
| 2025.11.20 | ₩107,949 | ₩108,901 | ₩104,315 | ₩104,650 | -3.06% | 599.4만 |
|---|
| 2025.11.19 | ₩107,037 | ₩107,775 | ₩106,367 | ₩106,916 | -0.11% | 419만 |
|---|
| 2025.11.18 | ₩109,424 | ₩110,309 | ₩106,125 | ₩107,480 | -1.78% | 644.8만 |
|---|
| 2025.11.17 | ₩110,094 | ₩111,248 | ₩109,652 | ₩109,880 | -0.19% | 447.9만 |
|---|
| 2025.11.14 | ₩107,466 | ₩111,650 | ₩106,943 | ₩110,376 | +2.71% | 515만 |
|---|
| 2025.11.13 | ₩109,223 | ₩110,698 | ₩108,552 | ₩108,660 | -0.52% | 473.5만 |
|---|
| 2025.11.12 | ₩111,771 | ₩112,683 | ₩109,639 | ₩110,148 | -1.45% | 478.6만 |
|---|
| 2025.11.11 | ₩110,336 | ₩112,964 | ₩110,081 | ₩112,186 | +1.68% | 510.8만 |
|---|
| 2025.11.10 | ₩110,363 | ₩110,792 | ₩107,640 | ₩110,336 | -0.02% | 644.8만 |
|---|
| 2025.11.07 | ₩106,983 | ₩109,934 | ₩106,675 | ₩109,679 | +2.52% | 715.3만 |
|---|
| 2025.11.06 | ₩101,982 | ₩109,545 | ₩100,989 | ₩108,003 | +5.90% | 1337.2만 |
|---|
| 2025.11.05 | ₩113,460 | ₩115,753 | ₩112,642 | ₩115,311 | +1.63% | 871.4만 |
|---|
| 2025.11.04 | ₩115,995 | ₩116,451 | ₩113,206 | ₩114,278 | -1.48% | 590.7만 |
|---|
| 2025.11.03 | ₩115,351 | ₩117,550 | ₩113,822 | ₩117,363 | +1.74% | 624만 |
|---|
| 2025.10.31 | ₩112,924 | ₩116,437 | ₩112,642 | ₩115,901 | +2.64% | 468만 |
|---|
| 2025.10.30 | ₩113,420 | ₩114,788 | ₩112,843 | ₩112,911 | -0.45% | 457.5만 |
|---|
| 2025.10.29 | ₩113,782 | ₩113,983 | ₩112,052 | ₩112,937 | -0.74% | 543.1만 |
|---|
| 2025.10.28 | ₩115,418 | ₩116,719 | ₩113,956 | ₩115,150 | -0.23% | 489.6만 |
|---|
| 2025.10.27 | ₩115,499 | ₩116,075 | ₩114,171 | ₩114,372 | -0.98% | 416.6만 |
|---|
| 2025.10.24 | ₩115,016 | ₩115,137 | ₩113,956 | ₩114,734 | -0.24% | 336.8만 |
|---|
| 2025.10.23 | ₩113,527 | ₩114,614 | ₩113,098 | ₩113,889 | +0.32% | 254.9만 |
|---|
| 2025.10.22 | ₩113,983 | ₩114,640 | ₩112,736 | ₩113,527 | -0.40% | 410.2만 |
|---|
| 2025.10.21 | ₩111,851 | ₩114,144 | ₩108,753 | ₩113,688 | +1.64% | 482.9만 |
|---|
| 2025.10.20 | ₩111,368 | ₩113,930 | ₩111,368 | ₩113,796 | +2.18% | 396.8만 |
|---|
| 2025.10.17 | ₩110,752 | ₩112,334 | ₩110,376 | ₩111,891 | +1.03% | 416.2만 |
|---|
| 2025.10.16 | ₩112,294 | ₩113,098 | ₩110,188 | ₩111,489 | -0.72% | 402만 |
|---|
| 2025.10.15 | ₩112,267 | ₩113,688 | ₩111,395 | ₩112,079 | -0.17% | 413.6만 |
|---|
| 2025.10.14 | ₩110,631 | ₩112,508 | ₩110,229 | ₩111,409 | +0.70% | 491.5만 |
|---|
| 2025.10.13 | ₩113,581 | ₩114,251 | ₩112,093 | ₩112,911 | -0.59% | 443.4만 |
|---|
| 2025.10.10 | ₩115,995 | ₩116,799 | ₩111,275 | ₩111,355 | -4.00% | 460.5만 |
|---|