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 | ₩256,324 | ₩261,488 | ₩254,742 | ₩261,220 | +1.91% | 207만 |
| 2026.10.08 | ₩254,782 | ₩256,861 | ₩251,938 | ₩253,642 | -0.45% | 445.6만 |
| 2026.10.07 | ₩256,552 | ₩257,840 | ₩252,220 | ₩253,883 | -1.04% | 385.8만 |
| 2026.10.06 | ₩251,509 | ₩258,081 | ₩250,154 | ₩256,552 | +2.01% | 424.3만 |
| 2026.10.05 | ₩241,610 | ₩247,646 | ₩240,644 | ₩246,975 | +2.22% | 306만 |
| 2026.10.02 | ₩244,239 | ₩245,580 | ₩241,489 | ₩242,710 | -0.63% | 341.2만 |
| 2026.10.01 | ₩240,162 | ₩241,436 | ₩234,756 | ₩239,719 | -0.18% | 296.3만 |
| 2026.09.30 | ₩235,628 | ₩242,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,773 |
| +1.76% |
| 311.2만 |
| 2026.09.29 | ₩234,059 | ₩236,942 | ₩231,269 | ₩236,017 | +0.84% | 248.8만 |
|---|
| 2026.09.28 | ₩228,962 | ₩237,291 | ₩227,433 | ₩236,513 | +3.30% | 283.1만 |
|---|
| 2026.09.25 | ₩237,814 | ₩238,458 | ₩231,819 | ₩232,664 | -2.17% | 250.7만 |
|---|
| 2026.09.24 | ₩239,625 | ₩243,273 | ₩237,090 | ₩239,652 | +0.01% | 375.8만 |
|---|
| 2026.09.23 | ₩236,701 | ₩240,564 | ₩232,543 | ₩239,746 | +1.29% | 341.2만 |
|---|
| 2026.09.22 | ₩236,191 | ₩236,191 | ₩228,331 | ₩233,737 | -1.04% | 411.5만 |
|---|
| 2026.09.21 | ₩228,278 | ₩235,655 | ₩224,549 | ₩235,038 | +2.96% | 317.7만 |
|---|
| 2026.09.18 | ₩231,322 | ₩231,966 | ₩222,778 | ₩227,808 | -1.52% | 1274만 |
|---|
| 2026.09.17 | ₩228,130 | ₩236,205 | ₩225,032 | ₩231,483 | +1.47% | 547.5만 |
|---|
| 2026.09.16 | ₩227,017 | ₩234,206 | ₩226,038 | ₩230,397 | +1.49% | 390.1만 |
|---|
| 2026.09.15 | ₩226,239 | ₩233,455 | ₩224,535 | ₩231,202 | +2.19% | 438.9만 |
|---|
| 2026.09.14 | ₩217,735 | ₩229,297 | ₩214,717 | ₩228,264 | +4.84% | 593만 |
|---|
| 2026.09.11 | ₩212,463 | ₩213,671 | ₩208,144 | ₩209,338 | -1.47% | 259.2만 |
|---|
| 2026.09.10 | ₩208,480 | ₩217,265 | ₩206,562 | ₩213,067 | +2.20% | 326.8만 |
|---|
| 2026.09.09 | ₩211,954 | ₩213,054 | ₩209,298 | ₩210,881 | -0.51% | 282.2만 |
|---|
| 2026.09.08 | ₩205,811 | ₩211,592 | ₩203,879 | ₩211,216 | +2.63% | 357.5만 |
|---|
| 2026.09.04 | ₩207,501 | ₩212,557 | ₩206,562 | ₩209,633 | +1.03% | 306만 |
|---|
| 2026.09.03 | ₩211,256 | ₩212,852 | ₩207,206 | ₩209,727 | -0.72% | 312.3만 |
|---|
| 2026.09.02 | ₩217,547 | ₩217,668 | ₩203,611 | ₩207,286 | -4.72% | 517.4만 |
|---|
| 2026.09.01 | ₩224,562 | ₩227,929 | ₩215,414 | ₩217,091 | -3.33% | 549.2만 |
|---|
| 2026.08.31 | ₩223,462 | ₩231,389 | ₩222,268 | ₩229,270 | +2.60% | 659.7만 |
|---|
| 2026.08.28 | ₩231,483 | ₩232,047 | ₩218,204 | ₩222,657 | -3.81% | 509.5만 |
|---|
| 2026.08.27 | ₩214,932 | ₩233,240 | ₩214,449 | ₩231,752 | +7.83% | 690.3만 |
|---|
| 2026.08.26 | ₩203,208 | ₩212,517 | ₩200,526 | ₩211,310 | +3.99% | 299.1만 |
|---|
| 2026.08.25 | ₩205,033 | ₩207,004 | ₩203,436 | ₩206,106 | +0.52% | 346만 |
|---|
| 2026.08.24 | ₩204,456 | ₩206,361 | ₩201,733 | ₩203,866 | -0.29% | 342.3만 |
|---|
| 2026.08.21 | ₩203,745 | ₩206,709 | ₩198,849 | ₩205,904 | +1.06% | 405.4만 |
|---|
| 2026.08.20 | ₩203,879 | ₩207,152 | ₩201,411 | ₩202,256 | -0.80% | 515.8만 |
|---|
| 2026.08.19 | ₩211,887 | ₩212,678 | ₩203,423 | ₩205,019 | -3.24% | 381.2만 |
|---|
| 2026.08.18 | ₩209,244 | ₩214,569 | ₩208,842 | ₩211,940 | +1.29% | 405.5만 |
|---|
| 2026.08.17 | ₩214,677 | ₩215,186 | ₩208,668 | ₩209,043 | -2.62% | 383.5만 |
|---|
| 2026.08.14 | ₩222,322 | ₩222,322 | ₩213,402 | ₩214,623 | -3.46% | 286.2만 |
|---|
| 2026.08.13 | ₩218,151 | ₩222,322 | ₩214,797 | ₩221,906 | +1.72% | 426.2만 |
|---|
| 2026.08.12 | ₩216,595 | ₩221,464 | ₩214,610 | ₩215,736 | -0.40% | 385.1만 |
|---|
| 2026.08.11 | ₩218,955 | ₩219,868 | ₩215,602 | ₩217,145 | -0.83% | 415.6만 |
|---|
| 2026.08.10 | ₩214,475 | ₩224,254 | ₩214,127 | ₩220,257 | +2.70% | 572.6만 |
|---|
| 2026.08.07 | ₩221,343 | ₩221,987 | ₩212,678 | ₩214,127 | -3.26% | 482.7만 |
|---|
| 2026.08.06 | ₩214,704 | ₩218,271 | ₩212,289 | ₩214,757 | +0.02% | 499.6만 |
|---|
| 2026.08.05 | ₩228,492 | ₩230,826 | ₩219,894 | ₩220,149 | -3.65% | 457.9만 |
|---|
| 2026.08.04 | ₩220,122 | ₩226,829 | ₩218,325 | ₩225,729 | +2.55% | 643.7만 |
|---|
| 2026.08.03 | ₩219,049 | ₩220,645 | ₩213,698 | ₩218,915 | -0.06% | 591.7만 |
|---|
| 2026.07.31 | ₩206,575 | ₩218,057 | ₩206,039 | ₩217,225 | +5.16% | 608.6만 |
|---|
| 2026.07.30 | ₩219,975 | ₩227,030 | ₩204,188 | ₩206,897 | -5.95% | 1101.9만 |
|---|
| 2026.07.29 | ₩198,876 | ₩207,890 | ₩192,840 | ₩205,516 | +3.34% | 1238만 |
|---|
| 2026.07.28 | ₩204,684 | ₩205,542 | ₩195,992 | ₩201,170 | -1.72% | 601.7만 |
|---|
| 2026.07.27 | ₩210,760 | ₩210,760 | ₩203,450 | ₩204,389 | -3.02% | 479.6만 |
|---|
| 2026.07.24 | ₩204,818 | ₩206,991 | ₩203,182 | ₩204,375 | -0.22% | 281.7만 |
|---|
| 2026.07.23 | ₩208,292 | ₩209,902 | ₩202,431 | ₩203,262 | -2.41% | 459.1만 |
|---|
| 2026.07.22 | ₩212,692 | ₩213,268 | ₩207,246 | ₩207,970 | -2.22% | 457만 |
|---|
| 2026.07.21 | ₩219,143 | ₩219,304 | ₩209,271 | ₩212,061 | -3.23% | 554.9만 |
|---|
| 2026.07.20 | ₩215,468 | ₩220,739 | ₩214,610 | ₩215,092 | -0.17% | 377.5만 |
|---|
| 2026.07.17 | ₩215,280 | ₩219,747 | ₩213,174 | ₩216,769 | +0.69% | 565.2만 |
|---|
| 2026.07.16 | ₩220,069 | ₩221,316 | ₩213,376 | ₩215,656 | -2.01% | 414.5만 |
|---|
| 2026.07.15 | ₩227,205 | ₩228,492 | ₩218,674 | ₩220,659 | -2.88% | 508.9만 |
|---|
| 2026.07.14 | ₩212,973 | ₩224,361 | ₩212,007 | ₩223,771 | +5.07% | 468.5만 |
|---|
| 2026.07.13 | ₩211,484 | ₩217,225 | ₩208,869 | ₩215,441 | +1.87% | 409.9만 |
|---|
| 2026.07.10 | ₩220,565 | ₩221,692 | ₩210,076 | ₩211,270 | -4.21% | 351.9만 |
|---|
| 2026.07.09 | ₩205,583 | ₩219,988 | ₩204,214 | ₩219,613 | +6.82% | 462.7만 |
|---|
| 2026.07.08 | ₩210,586 | ₩213,872 | ₩207,125 | ₩210,197 | -0.18% | 477만 |
|---|
| 2026.07.07 | ₩217,815 | ₩219,049 | ₩208,815 | ₩212,826 | -2.29% | 582.8만 |
|---|
| 2026.07.06 | ₩207,568 | ₩219,398 | ₩205,797 | ₩217,762 | +4.91% | 516.4만 |
|---|
| 2026.07.02 | ₩212,785 | ₩213,215 | ₩209,513 | ₩209,580 | -1.51% | 449.1만 |
|---|
| 2026.07.01 | ₩207,554 | ₩214,341 | ₩204,603 | ₩213,241 | +2.74% | 473.4만 |
|---|
| 2026.06.30 | ₩202,591 | ₩207,192 | ₩202,176 | ₩206,052 | +1.71% | 667.9만 |
|---|
| 2026.06.29 | ₩205,180 | ₩213,362 | ₩204,053 | ₩208,466 | +1.60% | 678만 |
|---|
| 2026.06.26 | ₩202,283 | ₩204,912 | ₩197,910 | ₩203,007 | +0.36% | 920만 |
|---|
| 2026.06.25 | ₩193,980 | ₩203,839 | ₩193,980 | ₩201,103 | +3.67% | 654.7만 |
|---|
| 2026.06.24 | ₩198,111 | ₩199,614 | ₩193,913 | ₩194,866 | -1.64% | 474.2만 |
|---|
| 2026.06.23 | ₩194,262 | ₩198,997 | ₩192,438 | ₩198,514 | +2.19% | 592.1만 |
|---|
| 2026.06.22 | ₩196,314 | ₩200,110 | ₩192,599 | ₩195,013 | -0.66% | 560.8만 |
|---|
| 2026.06.18 | ₩192,465 | ₩197,441 | ₩187,502 | ₩194,128 | +0.86% | 1843.3만 |
|---|
| 2026.06.17 | ₩195,576 | ₩198,514 | ₩190,050 | ₩193,336 | -1.15% | 764.9만 |
|---|
| 2026.06.16 | ₩199,694 | ₩199,694 | ₩193,591 | ₩197,199 | -1.25% | 519.5만 |
|---|
| 2026.06.15 | ₩196,260 | ₩200,526 | ₩193,122 | ₩200,512 | +2.17% | 520.7만 |
|---|
| 2026.06.12 | ₩192,666 | ₩196,341 | ₩190,667 | ₩196,234 | +1.85% | 508.4만 |
|---|
| 2026.06.11 | ₩189,138 | ₩196,247 | ₩186,979 | ₩194,570 | +2.87% | 743.4만 |
|---|
| 2026.06.10 | ₩184,833 | ₩189,527 | ₩183,773 | ₩186,281 | +0.78% | 626.7만 |
|---|
| 2026.06.09 | ₩191,982 | ₩193,551 | ₩178,461 | ₩185,624 | -3.31% | 780.2만 |
|---|
| 2026.06.08 | ₩195,174 | ₩197,173 | ₩191,150 | ₩191,861 | -1.70% | 533.4만 |
|---|
| 2026.06.05 | ₩199,131 | ₩199,922 | ₩192,424 | ₩194,061 | -2.55% | 712.3만 |
|---|
| 2026.06.04 | ₩196,100 | ₩201,290 | ₩193,578 | ₩200,754 | +2.37% | 539.3만 |
|---|
| 2026.06.03 | ₩195,000 | ₩199,144 | ₩192,330 | ₩196,475 | +0.76% | 798.3만 |
|---|
| 2026.06.02 | ₩193,605 | ₩199,895 | ₩190,131 | ₩199,667 | +3.13% | 727.6만 |
|---|
| 2026.06.01 | ₩189,339 | ₩197,830 | ₩188,119 | ₩197,360 | +4.24% | 753.7만 |
|---|
| 2026.05.29 | ₩173,820 | ₩185,248 | ₩173,029 | ₩185,061 | +6.47% | 962.8만 |
|---|
| 2026.05.28 | ₩172,466 | ₩174,290 | ₩169,823 | ₩173,968 | +0.87% | 580.6만 |
|---|
| 2026.05.27 | ₩173,767 | ₩176,382 | ₩170,051 | ₩171,594 | -1.25% | 686.1만 |
|---|
| 2026.05.26 | ₩178,367 | ₩180,956 | ₩175,175 | ₩179,682 | +0.74% | 482만 |
|---|
| 2026.05.22 | ₩174,370 | ₩179,990 | ₩172,452 | ₩179,642 | +3.02% | 581.9만 |
|---|
| 2026.05.21 | ₩172,908 | ₩173,981 | ₩170,883 | ₩173,646 | +0.43% | 426.6만 |
|---|
| 2026.05.20 | ₩168,884 | ₩174,853 | ₩168,106 | ₩174,370 | +3.25% | 598.1만 |
|---|
| 2026.05.19 | ₩171,433 | ₩171,956 | ₩166,001 | ₩171,205 | -0.13% | 700.6만 |
|---|
| 2026.05.18 | ₩163,224 | ₩169,823 | ₩162,124 | ₩169,676 | +3.95% | 562.5만 |
|---|
| 2026.05.15 | ₩162,527 | ₩165,424 | ₩160,273 | ₩164,686 | +1.33% | 553.4만 |
|---|
| 2026.05.14 | ₩158,315 | ₩163,600 | ₩155,283 | ₩163,452 | +3.24% | 578.4만 |
|---|
| 2026.05.13 | ₩151,850 | ₩158,060 | ₩151,179 | ₩157,859 | +3.96% | 523.7만 |
|---|
| 2026.05.12 | ₩154,506 | ₩156,209 | ₩151,783 | ₩152,735 | -1.15% | 491만 |
|---|
| 2026.05.11 | ₩150,361 | ₩154,908 | ₩150,361 | ₩154,841 | +2.98% | 671.8만 |
|---|
| 2026.05.08 | ₩143,923 | ₩153,795 | ₩143,078 | ₩153,003 | +6.31% | 990.4만 |
|---|
| 2026.05.07 | ₩141,186 | ₩150,750 | ₩140,180 | ₩144,821 | +2.57% | 1811만 |
|---|
| 2026.05.06 | ₩119,082 | ₩120,865 | ₩117,083 | ₩120,651 | +1.32% | 805.1만 |
|---|
| 2026.05.05 | ₩120,316 | ₩121,107 | ₩118,773 | ₩120,611 | +0.25% | 396.5만 |
|---|
| 2026.05.04 | ₩116,037 | ₩120,396 | ₩115,836 | ₩119,699 | +3.16% | 545.2만 |
|---|
| 2026.05.01 | ₩115,514 | ₩116,359 | ₩113,971 | ₩115,742 | +0.20% | 404.1만 |
|---|
| 2026.04.30 | ₩114,172 | ₩114,306 | ₩110,578 | ₩113,086 | -0.95% | 581.1만 |
|---|
| 2026.04.29 | ₩114,575 | ₩115,876 | ₩113,247 | ₩115,500 | +0.81% | 306.1만 |
|---|
| 2026.04.28 | ₩116,345 | ₩117,284 | ₩114,602 | ₩114,977 | -1.18% | 389.1만 |
|---|
| 2026.04.27 | ₩112,804 | ₩116,372 | ₩112,375 | ₩114,910 | +1.87% | 568만 |
|---|
| 2026.04.24 | ₩111,463 | ₩113,421 | ₩110,658 | ₩113,126 | +1.49% | 577.8만 |
|---|
| 2026.04.23 | ₩114,092 | ₩114,481 | ₩109,733 | ₩111,007 | -2.70% | 541.8만 |
|---|
| 2026.04.22 | ₩115,715 | ₩117,552 | ₩115,058 | ₩116,815 | +0.95% | 444.3만 |
|---|
| 2026.04.21 | ₩110,296 | ₩114,923 | ₩110,122 | ₩114,360 | +3.68% | 515.8만 |
|---|
| 2026.04.20 | ₩110,122 | ₩111,771 | ₩109,277 | ₩110,792 | +0.61% | 404.9만 |
|---|
| 2026.04.17 | ₩112,603 | ₩113,005 | ₩108,673 | ₩109,773 | -2.51% | 496.8만 |
|---|
| 2026.04.16 | ₩107,278 | ₩110,658 | ₩107,157 | ₩110,524 | +3.03% | 551.8만 |
|---|
| 2026.04.15 | ₩105,722 | ₩107,399 | ₩103,831 | ₩106,822 | +1.04% | 615.1만 |
|---|
| 2026.04.14 | ₩106,044 | ₩107,332 | ₩104,260 | ₩105,561 | -0.46% | 583.9만 |
|---|
| 2026.04.13 | ₩103,214 | ₩105,695 | ₩102,074 | ₩105,615 | +2.33% | 671.6만 |
|---|
| 2026.04.10 | ₩108,002 | ₩108,002 | ₩101,953 | ₩102,878 | -4.74% | 1240.1만 |
|---|
| 2026.04.09 | ₩111,691 | ₩112,281 | ₩106,715 | ₩108,190 | -3.13% | 665.7만 |
|---|
| 2026.04.08 | ₩114,145 | ₩115,540 | ₩110,363 | ₩112,013 | -1.87% | 595.5만 |
|---|
| 2026.04.07 | ₩109,800 | ₩112,603 | ₩109,491 | ₩112,294 | +2.27% | 559.2만 |
|---|
| 2026.04.06 | ₩110,980 | ₩111,838 | ₩109,759 | ₩110,376 | -0.54% | 345.9만 |
|---|
| 2026.04.02 | ₩108,445 | ₩110,739 | ₩107,332 | ₩110,698 | +2.08% | 413.9만 |
|---|
| 2026.04.01 | ₩109,679 | ₩110,175 | ₩107,305 | ₩108,847 | -0.76% | 525.6만 |
|---|
| 2026.03.31 | ₩106,969 | ₩109,759 | ₩106,715 | ₩109,612 | +2.47% | 604.5만 |
|---|
| 2026.03.30 | ₩104,770 | ₩108,566 | ₩104,729 | ₩106,031 | +1.20% | 701.6만 |
|---|
| 2026.03.27 | ₩106,889 | ₩106,889 | ₩102,503 | ₩104,890 | -1.87% | 877.1만 |
|---|
| 2026.03.26 | ₩105,011 | ₩109,612 | ₩105,011 | ₩108,686 | +3.50% | 448.9만 |
|---|
| 2026.03.25 | ₩107,479 | ₩109,344 | ₩105,239 | ₩105,816 | -1.55% | 605.3만 |
|---|
| 2026.03.24 | ₩110,430 | ₩111,060 | ₩106,124 | ₩106,420 | -3.63% | 617.4만 |
|---|
| 2026.03.23 | ₩110,001 | ₩112,294 | ₩108,941 | ₩111,020 | +0.93% | 500만 |
|---|
| 2026.03.20 | ₩111,275 | ₩111,275 | ₩107,667 | ₩109,183 | -1.88% | 1625.8만 |
|---|
| 2026.03.19 | ₩112,026 | ₩113,944 | ₩110,376 | ₩111,490 | -0.48% | 453.9만 |
|---|
| 2026.03.18 | ₩110,578 | ₩113,113 | ₩110,256 | ₩111,852 | +1.15% | 434.4만 |
|---|
| 2026.03.17 | ₩113,448 | ₩115,916 | ₩111,409 | ₩111,543 | -1.68% | 393.8만 |
|---|
| 2026.03.16 | ₩113,193 | ₩115,165 | ₩112,630 | ₩113,327 | +0.12% | 572.5만 |
|---|
| 2026.03.13 | ₩113,207 | ₩114,145 | ₩111,074 | ₩111,919 | -1.14% | 396.4만 |
|---|
| 2026.03.12 | ₩111,221 | ₩114,105 | ₩110,403 | ₩113,207 | +1.78% | 522.1만 |
|---|
| 2026.03.11 | ₩113,072 | ₩114,508 | ₩110,457 | ₩111,973 | -0.97% | 543.8만 |
|---|
| 2026.03.10 | ₩113,059 | ₩114,078 | ₩109,478 | ₩112,938 | -0.11% | 582.9만 |
|---|
| 2026.03.09 | ₩111,409 | ₩113,475 | ₩110,229 | ₩112,415 | +0.90% | 644.7만 |
|---|
| 2026.03.06 | ₩112,657 | ₩113,314 | ₩111,195 | ₩112,227 | -0.38% | 565.8만 |
|---|
| 2026.03.05 | ₩110,363 | ₩113,649 | ₩110,323 | ₩113,233 | +2.60% | 554.4만 |
|---|
| 2026.03.04 | ₩108,700 | ₩112,643 | ₩108,579 | ₩111,047 | +2.16% | 628.1만 |
|---|
| 2026.03.03 | ₩103,630 | ₩109,961 | ₩103,536 | ₩108,780 | +4.97% | 747.5만 |
|---|
| 2026.03.02 | ₩105,011 | ₩106,996 | ₩104,032 | ₩106,205 | +1.14% | 524.7만 |
|---|
| 2026.02.27 | ₩103,683 | ₩106,124 | ₩102,798 | ₩106,004 | +2.24% | 754.8만 |
|---|
| 2026.02.26 | ₩103,710 | ₩106,956 | ₩103,080 | ₩106,232 | +2.43% | 587.2만 |
|---|
| 2026.02.25 | ₩99,914 | ₩104,086 | ₩99,726 | ₩103,750 | +3.84% | 552.7만 |
|---|
| 2026.02.24 | ₩101,095 | ₩103,348 | ₩99,673 | ₩100,907 | -0.19% | 1004.9만 |
|---|
| 2026.02.23 | ₩105,186 | ₩106,607 | ₩100,142 | ₩101,403 | -3.60% | 832.4만 |
|---|
| 2026.02.20 | ₩108,874 | ₩111,436 | ₩106,500 | ₩107,305 | -1.44% | 670.4만 |
|---|
| 2026.02.19 | ₩108,660 | ₩109,679 | ₩107,627 | ₩109,545 | +0.81% | 458.4만 |
|---|
| 2026.02.18 | ₩108,512 | ₩108,995 | ₩106,420 | ₩108,230 | -0.26% | 585.3만 |
|---|
| 2026.02.17 | ₩114,239 | ₩114,575 | ₩108,713 | ₩109,572 | -4.09% | 606.1만 |
|---|
| 2026.02.13 | ₩113,408 | ₩116,064 | ₩112,134 | ₩114,762 | +1.19% | 809.1만 |
|---|
| 2026.02.12 | ₩117,432 | ₩118,840 | ₩111,288 | ₩113,019 | -3.76% | 780.6만 |
|---|
| 2026.02.11 | ₩114,561 | ₩118,438 | ₩112,938 | ₩117,794 | +2.82% | 798.7만 |
|---|
| 2026.02.10 | ₩115,822 | ₩117,351 | ₩114,239 | ₩114,722 | -0.95% | 785.9만 |
|---|
| 2026.02.09 | ₩110,350 | ₩115,581 | ₩109,142 | ₩115,259 | +4.45% | 989.7만 |
|---|
| 2026.02.06 | ₩109,719 | ₩112,026 | ₩103,643 | ₩111,007 | +1.17% | 1522.6만 |
|---|
| 2026.02.05 | ₩108,579 | ₩109,692 | ₩104,662 | ₩105,870 | -2.50% | 1269.1만 |
|---|
| 2026.02.04 | ₩105,789 | ₩109,250 | ₩104,341 | ₩108,807 | +2.85% | 782.5만 |
|---|
| 2026.02.03 | ₩108,619 | ₩108,955 | ₩104,341 | ₩106,366 | -2.07% | 666.3만 |
|---|
| 2026.02.02 | ₩108,458 | ₩110,470 | ₩107,506 | ₩109,035 | +0.53% | 778.8만 |
|---|
| 2026.01.30 | ₩108,163 | ₩109,290 | ₩107,546 | ₩108,995 | +0.77% | 749.9만 |
|---|
| 2026.01.29 | ₩109,317 | ₩110,135 | ₩106,956 | ₩109,330 | +0.01% | 626.6만 |
|---|
| 2026.01.28 | ₩110,229 | ₩110,725 | ₩109,505 | ₩110,095 | -0.12% | 391.8만 |
|---|
| 2026.01.27 | ₩111,610 | ₩112,080 | ₩108,995 | ₩109,598 | -1.80% | 481.8만 |
|---|
| 2026.01.26 | ₩109,518 | ₩111,503 | ₩108,700 | ₩111,423 | +1.74% | 570.9만 |
|---|
| 2026.01.23 | ₩111,999 | ₩114,092 | ₩108,780 | ₩109,505 | -2.23% | 1096만 |
|---|
| 2026.01.22 | ₩102,597 | ₩104,367 | ₩102,382 | ₩104,112 | +1.48% | 485.3만 |
|---|
| 2026.01.21 | ₩101,685 | ₩101,966 | ₩100,209 | ₩101,604 | -0.08% | 636.8만 |
|---|
| 2026.01.20 | ₩99,404 | ₩101,403 | ₩98,653 | ₩101,215 | +1.82% | 687.1만 |
|---|
| 2026.01.16 | ₩102,664 | ₩102,758 | ₩100,799 | ₩101,108 | -1.52% | 791.4만 |
|---|
| 2026.01.15 | ₩102,664 | ₩105,065 | ₩102,181 | ₩102,369 | -0.29% | 634.5만 |
|---|
| 2026.01.14 | ₩102,543 | ₩105,038 | ₩101,685 | ₩102,463 | -0.08% | 1018.1만 |
|---|
| 2026.01.13 | ₩105,561 | ₩106,929 | ₩104,300 | ₩105,065 | -0.47% | 574.9만 |
|---|
| 2026.01.12 | ₩105,856 | ₩106,071 | ₩104,609 | ₩105,507 | -0.33% | 385.8만 |
|---|
| 2026.01.09 | ₩104,823 | ₩106,460 | ₩104,582 | ₩106,259 | +1.37% | 500.3만 |
|---|
| 2026.01.08 | ₩106,688 | ₩106,688 | ₩104,300 | ₩104,689 | -1.87% | 644.2만 |
|---|
| 2026.01.07 | ₩105,440 | ₩108,458 | ₩105,092 | ₩107,332 | +1.79% | 687.1만 |
|---|
| 2026.01.06 | ₩104,260 | ₩106,232 | ₩104,086 | ₩105,212 | +0.91% | 647.8만 |
|---|
| 2026.01.05 | ₩105,306 | ₩107,171 | ₩104,394 | ₩104,542 | -0.73% | 606.8만 |
|---|
| 2026.01.02 | ₩107,265 | ₩107,265 | ₩103,522 | ₩104,461 | -2.61% | 754.9만 |
|---|
| 2025.12.31 | ₩107,466 | ₩107,855 | ₩106,460 | ₩106,513 | -0.89% | 286.8만 |
|---|
| 2025.12.30 | ₩108,123 | ₩108,472 | ₩107,680 | ₩107,721 | -0.37% | 249.4만 |
|---|
| 2025.12.29 | ₩109,022 | ₩109,706 | ₩107,868 | ₩108,405 | -0.57% | 486.4만 |
|---|
| 2025.12.26 | ₩108,525 | ₩109,518 | ₩108,096 | ₩109,397 | +0.80% | 297.4만 |
|---|
| 2025.12.24 | ₩108,016 | ₩109,156 | ₩107,680 | ₩108,888 | +0.81% | 124.1만 |
|---|
| 2025.12.23 | ₩109,464 | ₩109,598 | ₩107,439 | ₩108,190 | -1.16% | 346.6만 |
|---|
| 2025.12.22 | ₩109,116 | ₩109,759 | ₩107,479 | ₩109,639 | +0.48% | 471.5만 |
|---|
| 2025.12.19 | ₩106,943 | ₩107,895 | ₩105,963 | ₩107,627 | +0.64% | 2011.6만 |
|---|
| 2025.12.18 | ₩108,029 | ₩108,110 | ₩105,387 | ₩106,969 | -0.98% | 807만 |
|---|
| 2025.12.17 | ₩107,426 | ₩109,236 | ₩106,473 | ₩106,473 | -0.89% | 926.9만 |
|---|
| 2025.12.16 | ₩109,062 | ₩111,101 | ₩108,820 | ₩110,618 | +1.43% | 526.4만 |
|---|
| 2025.12.15 | ₩110,122 | ₩111,101 | ₩108,364 | ₩109,344 | -0.71% | 510.1만 |
|---|
| 2025.12.12 | ₩109,961 | ₩110,873 | ₩109,531 | ₩110,283 | +0.29% | 428.4만 |
|---|
| 2025.12.11 | ₩109,451 | ₩111,624 | ₩109,250 | ₩110,618 | +1.07% | 452.4만 |
|---|
| 2025.12.10 | ₩111,195 | ₩111,624 | ₩107,627 | ₩109,451 | -1.57% | 738.4만 |
|---|
| 2025.12.09 | ₩111,449 | ₩112,885 | ₩110,189 | ₩111,999 | +0.49% | 399.1만 |
|---|
| 2025.12.08 | ₩116,640 | ₩116,842 | ₩111,677 | ₩112,040 | -3.94% | 607.5만 |
|---|
| 2025.12.05 | ₩114,736 | ₩116,613 | ₩114,280 | ₩116,587 | +1.61% | 617.2만 |
|---|
| 2025.12.04 | ₩111,302 | ₩114,333 | ₩110,537 | ₩114,253 | +2.65% | 671만 |
|---|
| 2025.12.03 | ₩110,269 | ₩111,275 | ₩109,209 | ₩111,007 | +0.67% | 513.4만 |
|---|
| 2025.12.02 | ₩110,671 | ₩111,691 | ₩109,987 | ₩111,248 | +0.52% | 387만 |
|---|
| 2025.12.01 | ₩107,962 | ₩110,122 | ₩107,882 | ₩109,746 | +1.65% | 409.3만 |
|---|
| 2025.11.28 | ₩108,203 | ₩109,129 | ₩107,788 | ₩108,820 | +0.57% | 219.9만 |
|---|
| 2025.11.26 | ₩108,391 | ₩108,458 | ₩105,467 | ₩108,043 | -0.32% | 452.7만 |
|---|
| 2025.11.25 | ₩106,473 | ₩108,901 | ₩106,366 | ₩108,472 | +1.88% | 381.6만 |
|---|
| 2025.11.24 | ₩105,816 | ₩107,318 | ₩105,561 | ₩106,996 | +1.12% | 841.7만 |
|---|
| 2025.11.21 | ₩104,354 | ₩106,634 | ₩103,509 | ₩105,776 | +1.36% | 553.1만 |
|---|
| 2025.11.20 | ₩107,975 | ₩108,928 | ₩104,341 | ₩104,676 | -3.06% | 599.4만 |
|---|
| 2025.11.19 | ₩107,063 | ₩107,801 | ₩106,393 | ₩106,943 | -0.11% | 419만 |
|---|
| 2025.11.18 | ₩109,451 | ₩110,336 | ₩106,151 | ₩107,506 | -1.78% | 644.8만 |
|---|
| 2025.11.17 | ₩110,122 | ₩111,275 | ₩109,679 | ₩109,907 | -0.19% | 447.9만 |
|---|
| 2025.11.14 | ₩107,493 | ₩111,677 | ₩106,969 | ₩110,403 | +2.71% | 515만 |
|---|
| 2025.11.13 | ₩109,250 | ₩110,725 | ₩108,579 | ₩108,686 | -0.52% | 473.5만 |
|---|
| 2025.11.12 | ₩111,798 | ₩112,710 | ₩109,666 | ₩110,175 | -1.45% | 478.6만 |
|---|
| 2025.11.11 | ₩110,363 | ₩112,992 | ₩110,108 | ₩112,214 | +1.68% | 510.8만 |
|---|
| 2025.11.10 | ₩110,390 | ₩110,819 | ₩107,667 | ₩110,363 | -0.02% | 644.8만 |
|---|
| 2025.11.07 | ₩107,010 | ₩109,961 | ₩106,701 | ₩109,706 | +2.52% | 715.3만 |
|---|
| 2025.11.06 | ₩102,007 | ₩109,572 | ₩101,014 | ₩108,029 | +5.90% | 1337.2만 |
|---|
| 2025.11.05 | ₩113,488 | ₩115,782 | ₩112,670 | ₩115,339 | +1.63% | 871.4만 |
|---|
| 2025.11.04 | ₩116,023 | ₩116,479 | ₩113,233 | ₩114,306 | -1.48% | 590.7만 |
|---|
| 2025.11.03 | ₩115,379 | ₩117,579 | ₩113,850 | ₩117,391 | +1.74% | 624만 |
|---|
| 2025.10.31 | ₩112,952 | ₩116,466 | ₩112,670 | ₩115,929 | +2.64% | 468만 |
|---|
| 2025.10.30 | ₩113,448 | ₩114,816 | ₩112,871 | ₩112,938 | -0.45% | 457.5만 |
|---|
| 2025.10.29 | ₩113,810 | ₩114,011 | ₩112,080 | ₩112,965 | -0.74% | 543.1만 |
|---|
| 2025.10.28 | ₩115,447 | ₩116,748 | ₩113,985 | ₩115,178 | -0.23% | 489.6만 |
|---|
| 2025.10.27 | ₩115,527 | ₩116,104 | ₩114,199 | ₩114,400 | -0.98% | 416.6만 |
|---|
| 2025.10.24 | ₩115,044 | ₩115,165 | ₩113,985 | ₩114,762 | -0.24% | 336.8만 |
|---|
| 2025.10.23 | ₩113,555 | ₩114,642 | ₩113,126 | ₩113,917 | +0.32% | 254.9만 |
|---|
| 2025.10.22 | ₩114,011 | ₩114,669 | ₩112,764 | ₩113,555 | -0.40% | 410.2만 |
|---|
| 2025.10.21 | ₩111,879 | ₩114,172 | ₩108,780 | ₩113,716 | +1.64% | 482.9만 |
|---|
| 2025.10.20 | ₩111,396 | ₩113,958 | ₩111,396 | ₩113,824 | +2.18% | 396.8만 |
|---|
| 2025.10.17 | ₩110,779 | ₩112,362 | ₩110,403 | ₩111,919 | +1.03% | 416.2만 |
|---|
| 2025.10.16 | ₩112,321 | ₩113,126 | ₩110,215 | ₩111,517 | -0.72% | 402만 |
|---|
| 2025.10.15 | ₩112,294 | ₩113,716 | ₩111,423 | ₩112,107 | -0.17% | 413.6만 |
|---|
| 2025.10.14 | ₩110,658 | ₩112,536 | ₩110,256 | ₩111,436 | +0.70% | 491.5만 |
|---|
| 2025.10.13 | ₩113,609 | ₩114,280 | ₩112,120 | ₩112,938 | -0.59% | 443.4만 |
|---|
| 2025.10.10 | ₩116,023 | ₩116,828 | ₩111,302 | ₩111,382 | -4.00% | 460.5만 |
|---|