시장 데이터를 불러오는 중
전체 종목
포트레아 홀딩스 과거 주가
Fortrea Holdings Inc. - Common Stock · FTRE · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fortrea Holdings Inc. - Common Stock · FTRE · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,176 | ₩28,023 | ₩26,895 | ₩27,803 | +2.31% | 93.1만 |
| 2026.10.08 | ₩26,869 | ₩27,289 | ₩26,388 | ₩27,176 | +1.14% | 195.7만 |
| 2026.10.07 | ₩27,189 | ₩28,163 | ₩27,002 | ₩27,429 | +0.88% | 224.5만 |
| 2026.10.06 | ₩29,337 | ₩31,365 | ₩27,656 | ₩27,723 | -5.50% | 265.1만 |
| 2026.10.05 | ₩26,682 | ₩28,283 | ₩26,489 | ₩28,163 | +5.55% | 226.7만 |
| 2026.10.02 | ₩26,122 | ₩26,749 | ₩25,468 | ₩26,682 | +2.15% | 118.6만 |
| 2026.10.01 | ₩26,522 | ₩26,629 | ₩25,415 | ₩25,882 | -2.41% | 194.3만 |
| 2026.09.30 | ₩25,895 | ₩26,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,615 |
| +2.78% |
| 148.1만 |
| 2026.09.29 | ₩26,535 | ₩27,202 | ₩25,908 | ₩26,335 | -0.75% | 117.1만 |
|---|
| 2026.09.28 | ₩26,068 | ₩27,976 | ₩25,815 | ₩26,762 | +2.66% | 162.5만 |
|---|
| 2026.09.25 | ₩26,549 | ₩27,062 | ₩25,815 | ₩26,535 | -0.05% | 70.9만 |
|---|
| 2026.09.24 | ₩25,882 | ₩27,336 | ₩25,681 | ₩26,709 | +3.20% | 122.6만 |
|---|
| 2026.09.23 | ₩27,016 | ₩27,629 | ₩26,015 | ₩26,042 | -3.60% | 106.8만 |
|---|
| 2026.09.22 | ₩26,855 | ₩27,449 | ₩26,855 | ₩27,256 | +1.49% | 150.9만 |
|---|
| 2026.09.21 | ₩27,069 | ₩27,269 | ₩26,235 | ₩26,709 | -1.33% | 105.1만 |
|---|
| 2026.09.18 | ₩26,815 | ₩26,976 | ₩25,721 | ₩26,589 | -0.85% | 310.8만 |
|---|
| 2026.09.17 | ₩27,096 | ₩28,163 | ₩26,935 | ₩27,056 | -0.15% | 228.7만 |
|---|
| 2026.09.16 | ₩26,348 | ₩27,496 | ₩26,175 | ₩26,642 | +1.11% | 269만 |
|---|
| 2026.09.15 | ₩22,960 | ₩26,569 | ₩22,886 | ₩26,322 | +14.64% | 194.7만 |
|---|
| 2026.09.14 | ₩22,973 | ₩23,574 | ₩22,653 | ₩23,227 | +1.10% | 199.5만 |
|---|
| 2026.09.11 | ₩22,813 | ₩23,440 | ₩22,466 | ₩22,947 | +0.58% | 142.8만 |
|---|
| 2026.09.10 | ₩21,826 | ₩22,720 | ₩21,442 | ₩22,706 | +4.03% | 74.1만 |
|---|
| 2026.09.09 | ₩22,493 | ₩22,800 | ₩22,279 | ₩22,400 | -0.42% | 124.1만 |
|---|
| 2026.09.08 | ₩23,053 | ₩23,494 | ₩22,493 | ₩22,760 | -1.27% | 152만 |
|---|
| 2026.09.04 | ₩24,681 | ₩24,681 | ₩23,534 | ₩23,614 | -4.32% | 76.2만 |
|---|
| 2026.09.03 | ₩24,908 | ₩25,335 | ₩24,254 | ₩24,841 | -0.27% | 77.6만 |
|---|
| 2026.09.02 | ₩23,894 | ₩25,348 | ₩23,760 | ₩24,494 | +2.51% | 90.2만 |
|---|
| 2026.09.01 | ₩24,521 | ₩24,694 | ₩23,507 | ₩23,640 | -3.59% | 118.6만 |
|---|
| 2026.08.31 | ₩24,814 | ₩25,041 | ₩24,040 | ₩24,507 | -1.24% | 151만 |
|---|
| 2026.08.28 | ₩25,034 | ₩25,535 | ₩24,627 | ₩25,094 | +0.24% | 114.1만 |
|---|
| 2026.08.27 | ₩24,948 | ₩25,801 | ₩24,748 | ₩25,161 | +0.86% | 132.4만 |
|---|
| 2026.08.26 | ₩24,147 | ₩24,748 | ₩24,000 | ₩24,721 | +2.38% | 59.8만 |
|---|
| 2026.08.25 | ₩24,454 | ₩24,868 | ₩23,840 | ₩24,374 | -0.33% | 59.9만 |
|---|
| 2026.08.24 | ₩24,467 | ₩24,614 | ₩23,720 | ₩24,427 | -0.16% | 105.4만 |
|---|
| 2026.08.21 | ₩24,321 | ₩24,733 | ₩23,774 | ₩24,534 | +0.88% | 86.4만 |
|---|
| 2026.08.20 | ₩23,854 | ₩25,034 | ₩23,840 | ₩24,267 | +1.73% | 151.6만 |
|---|
| 2026.08.19 | ₩23,920 | ₩24,668 | ₩23,838 | ₩24,201 | +1.17% | 103.4만 |
|---|
| 2026.08.18 | ₩23,747 | ₩24,147 | ₩23,220 | ₩23,480 | -1.12% | 68.2만 |
|---|
| 2026.08.17 | ₩23,173 | ₩24,174 | ₩22,880 | ₩24,147 | +4.20% | 115.3만 |
|---|
| 2026.08.14 | ₩23,547 | ₩23,800 | ₩22,466 | ₩23,227 | -1.36% | 256.1만 |
|---|
| 2026.08.13 | ₩24,708 | ₩24,921 | ₩23,627 | ₩23,774 | -3.78% | 133만 |
|---|
| 2026.08.12 | ₩25,788 | ₩25,815 | ₩24,414 | ₩24,454 | -5.17% | 166.5만 |
|---|
| 2026.08.11 | ₩25,268 | ₩26,128 | ₩25,108 | ₩26,042 | +3.06% | 86.9만 |
|---|
| 2026.08.10 | ₩24,174 | ₩25,728 | ₩23,894 | ₩25,335 | +4.80% | 103.6만 |
|---|
| 2026.08.07 | ₩23,827 | ₩24,788 | ₩23,453 | ₩24,587 | +3.19% | 99만 |
|---|
| 2026.08.06 | ₩25,415 | ₩25,962 | ₩23,540 | ₩23,600 | -7.14% | 125.4만 |
|---|
| 2026.08.05 | ₩24,147 | ₩26,302 | ₩24,147 | ₩25,415 | +5.25% | 191.2만 |
|---|
| 2026.08.04 | ₩25,441 | ₩25,561 | ₩23,814 | ₩24,000 | -5.66% | 232.3만 |
|---|
| 2026.08.03 | ₩25,401 | ₩25,975 | ₩23,600 | ₩25,268 | -0.53% | 314만 |
|---|
| 2026.07.31 | ₩25,081 | ₩25,855 | ₩24,294 | ₩25,575 | +1.97% | 191.4만 |
|---|
| 2026.07.30 | ₩27,322 | ₩27,789 | ₩25,255 | ₩25,455 | -6.84% | 194.9만 |
|---|
| 2026.07.29 | ₩26,135 | ₩28,536 | ₩26,015 | ₩27,216 | +4.13% | 315.6만 |
|---|
| 2026.07.28 | ₩27,016 | ₩28,176 | ₩26,529 | ₩27,616 | +2.22% | 323.8만 |
|---|
| 2026.07.27 | ₩25,935 | ₩26,429 | ₩25,348 | ₩25,615 | -1.23% | 143.3만 |
|---|
| 2026.07.24 | ₩26,375 | ₩26,802 | ₩25,668 | ₩26,042 | -1.26% | 134.4만 |
|---|
| 2026.07.23 | ₩25,588 | ₩26,935 | ₩25,368 | ₩26,015 | +1.67% | 170.5만 |
|---|
| 2026.07.22 | ₩23,614 | ₩24,801 | ₩23,173 | ₩24,668 | +4.46% | 115.9만 |
|---|
| 2026.07.21 | ₩23,694 | ₩24,454 | ₩23,494 | ₩23,894 | +0.84% | 153.3만 |
|---|
| 2026.07.20 | ₩23,534 | ₩23,800 | ₩23,333 | ₩23,654 | +0.51% | 68.1만 |
|---|
| 2026.07.17 | ₩23,654 | ₩24,167 | ₩23,373 | ₩23,694 | +0.17% | 93.9만 |
|---|
| 2026.07.16 | ₩23,880 | ₩24,174 | ₩23,480 | ₩23,907 | +0.11% | 168.3만 |
|---|
| 2026.07.15 | ₩24,174 | ₩24,227 | ₩23,201 | ₩23,894 | -1.16% | 97.4만 |
|---|
| 2026.07.14 | ₩24,040 | ₩24,401 | ₩23,574 | ₩24,054 | +0.06% | 73.6만 |
|---|
| 2026.07.13 | ₩23,453 | ₩24,000 | ₩23,273 | ₩23,827 | +1.59% | 80.3만 |
|---|
| 2026.07.10 | ₩23,560 | ₩24,094 | ₩23,307 | ₩23,694 | +0.57% | 83.2만 |
|---|
| 2026.07.09 | ₩22,586 | ₩23,840 | ₩22,360 | ₩23,574 | +4.37% | 97.2만 |
|---|
| 2026.07.08 | ₩22,826 | ₩22,920 | ₩22,085 | ₩22,706 | -0.53% | 84.7만 |
|---|
| 2026.07.07 | ₩24,127 | ₩24,427 | ₩22,520 | ₩23,320 | -3.35% | 122.9만 |
|---|
| 2026.07.06 | ₩23,220 | ₩23,987 | ₩22,546 | ₩23,814 | +2.56% | 92.4만 |
|---|
| 2026.07.02 | ₩23,640 | ₩24,081 | ₩22,987 | ₩23,053 | -2.48% | 137.2만 |
|---|
| 2026.07.01 | ₩23,614 | ₩24,467 | ₩23,187 | ₩23,453 | -0.68% | 157.5만 |
|---|
| 2026.06.30 | ₩23,387 | ₩23,680 | ₩23,000 | ₩23,213 | -0.74% | 108.1만 |
|---|
| 2026.06.29 | ₩23,373 | ₩23,747 | ₩22,793 | ₩23,373 | 0.00% | 121만 |
|---|
| 2026.06.26 | ₩22,640 | ₩23,814 | ₩22,033 | ₩23,547 | +4.01% | 363만 |
|---|
| 2026.06.25 | ₩22,786 | ₩24,227 | ₩22,666 | ₩23,627 | +3.69% | 191.8만 |
|---|
| 2026.06.24 | ₩22,453 | ₩23,718 | ₩22,346 | ₩22,706 | +1.13% | 246.8만 |
|---|
| 2026.06.23 | ₩20,505 | ₩22,039 | ₩20,345 | ₩21,959 | +7.09% | 116.8만 |
|---|
| 2026.06.22 | ₩20,932 | ₩21,332 | ₩20,272 | ₩20,759 | -0.83% | 172.7만 |
|---|
| 2026.06.18 | ₩21,025 | ₩21,412 | ₩19,851 | ₩20,425 | -2.86% | 300.8만 |
|---|
| 2026.06.17 | ₩21,212 | ₩21,399 | ₩20,312 | ₩20,438 | -3.65% | 108.7만 |
|---|
| 2026.06.16 | ₩22,239 | ₩22,266 | ₩21,212 | ₩21,319 | -4.14% | 147.3만 |
|---|
| 2026.06.15 | ₩22,293 | ₩22,788 | ₩21,853 | ₩22,186 | -0.48% | 94.9만 |
|---|
| 2026.06.12 | ₩22,346 | ₩22,613 | ₩21,873 | ₩21,986 | -1.61% | 96.5만 |
|---|
| 2026.06.11 | ₩21,999 | ₩22,773 | ₩21,539 | ₩22,506 | +2.30% | 124.1만 |
|---|
| 2026.06.10 | ₩22,560 | ₩23,000 | ₩21,773 | ₩21,799 | -3.37% | 105.2만 |
|---|
| 2026.06.09 | ₩22,680 | ₩23,133 | ₩21,452 | ₩22,520 | -0.71% | 86.7만 |
|---|
| 2026.06.08 | ₩21,906 | ₩22,947 | ₩21,639 | ₩22,106 | +0.91% | 118.7만 |
|---|
| 2026.06.05 | ₩22,720 | ₩23,333 | ₩21,332 | ₩21,452 | -5.58% | 103.3만 |
|---|
| 2026.06.04 | ₩20,919 | ₩23,421 | ₩20,744 | ₩23,013 | +10.01% | 299.1만 |
|---|
| 2026.06.03 | ₩20,492 | ₩20,879 | ₩19,304 | ₩20,852 | +1.76% | 102.2만 |
|---|
| 2026.06.02 | ₩20,478 | ₩20,945 | ₩20,012 | ₩20,492 | +0.07% | 137.2만 |
|---|
| 2026.06.01 | ₩20,345 | ₩21,446 | ₩19,698 | ₩21,025 | +3.34% | 171.4만 |
|---|
| 2026.05.29 | ₩20,092 | ₩20,824 | ₩19,531 | ₩20,532 | +2.19% | 204.2만 |
|---|
| 2026.05.28 | ₩17,837 | ₩20,132 | ₩17,677 | ₩20,012 | +12.19% | 133.2만 |
|---|
| 2026.05.27 | ₩17,597 | ₩18,224 | ₩17,490 | ₩17,904 | +1.74% | 94.4만 |
|---|
| 2026.05.26 | ₩17,877 | ₩18,064 | ₩17,343 | ₩17,637 | -1.34% | 113.6만 |
|---|
| 2026.05.22 | ₩17,557 | ₩17,997 | ₩17,343 | ₩17,637 | +0.46% | 92.4만 |
|---|
| 2026.05.21 | ₩17,704 | ₩18,064 | ₩17,510 | ₩17,530 | -0.98% | 111.6만 |
|---|
| 2026.05.20 | ₩18,291 | ₩18,464 | ₩17,517 | ₩18,277 | -0.07% | 87.7만 |
|---|
| 2026.05.19 | ₩18,130 | ₩18,524 | ₩17,810 | ₩18,291 | +0.88% | 87.4만 |
|---|
| 2026.05.18 | ₩18,344 | ₩18,958 | ₩17,770 | ₩18,130 | -1.16% | 99.8만 |
|---|
| 2026.05.15 | ₩18,624 | ₩18,744 | ₩18,024 | ₩18,224 | -2.15% | 110.1만 |
|---|
| 2026.05.14 | ₩19,478 | ₩19,705 | ₩18,918 | ₩18,998 | -2.47% | 103.7만 |
|---|
| 2026.05.13 | ₩19,451 | ₩19,745 | ₩18,984 | ₩19,304 | -0.75% | 95.9만 |
|---|
| 2026.05.12 | ₩19,865 | ₩19,971 | ₩18,891 | ₩19,491 | -1.88% | 133.9만 |
|---|
| 2026.05.11 | ₩20,585 | ₩20,625 | ₩19,791 | ₩19,998 | -2.85% | 119.7만 |
|---|
| 2026.05.08 | ₩20,799 | ₩20,825 | ₩19,625 | ₩20,585 | -1.03% | 139.1만 |
|---|
| 2026.05.07 | ₩20,865 | ₩21,612 | ₩20,365 | ₩20,772 | -0.45% | 163.5만 |
|---|
| 2026.05.06 | ₩19,811 | ₩21,072 | ₩19,384 | ₩20,865 | +5.32% | 286.9만 |
|---|
| 2026.05.05 | ₩18,637 | ₩20,825 | ₩18,624 | ₩19,384 | +4.01% | 422.8만 |
|---|
| 2026.05.04 | ₩16,263 | ₩16,436 | ₩15,649 | ₩16,343 | +0.49% | 215.8만 |
|---|
| 2026.05.01 | ₩15,529 | ₩16,383 | ₩15,315 | ₩16,249 | +4.64% | 119.5만 |
|---|
| 2026.04.30 | ₩14,048 | ₩15,476 | ₩14,007 | ₩15,342 | +9.21% | 233.3만 |
|---|
| 2026.04.29 | ₩14,275 | ₩14,835 | ₩13,915 | ₩14,088 | -1.31% | 296.4만 |
|---|
| 2026.04.28 | ₩14,208 | ₩14,528 | ₩13,968 | ₩14,355 | +1.03% | 149.1만 |
|---|
| 2026.04.27 | ₩12,967 | ₩14,208 | ₩12,861 | ₩14,141 | +9.05% | 179.9만 |
|---|
| 2026.04.24 | ₩12,794 | ₩13,181 | ₩12,407 | ₩13,074 | +2.19% | 77.4만 |
|---|
| 2026.04.23 | ₩13,701 | ₩13,848 | ₩12,274 | ₩12,847 | -6.23% | 175.5만 |
|---|
| 2026.04.22 | ₩14,048 | ₩14,315 | ₩13,568 | ₩14,008 | -0.28% | 90만 |
|---|
| 2026.04.21 | ₩13,928 | ₩14,662 | ₩13,635 | ₩13,768 | -1.15% | 108.5만 |
|---|
| 2026.04.20 | ₩13,608 | ₩14,035 | ₩13,574 | ₩13,928 | +2.35% | 59만 |
|---|
| 2026.04.17 | ₩13,875 | ₩14,061 | ₩13,528 | ₩13,848 | -0.19% | 75만 |
|---|
| 2026.04.16 | ₩13,381 | ₩14,128 | ₩13,301 | ₩13,461 | +0.60% | 152.5만 |
|---|
| 2026.04.15 | ₩12,807 | ₩13,608 | ₩12,747 | ₩13,408 | +4.69% | 119.6만 |
|---|
| 2026.04.14 | ₩12,634 | ₩12,954 | ₩12,614 | ₩12,794 | +1.27% | 60만 |
|---|
| 2026.04.13 | ₩12,100 | ₩12,747 | ₩11,920 | ₩12,514 | +3.42% | 67.7만 |
|---|
| 2026.04.10 | ₩12,514 | ₩12,687 | ₩11,920 | ₩12,247 | -2.13% | 59.2만 |
|---|
| 2026.04.09 | ₩12,621 | ₩12,787 | ₩12,127 | ₩12,514 | -0.85% | 73.7만 |
|---|
| 2026.04.08 | ₩13,368 | ₩13,861 | ₩12,467 | ₩12,847 | -3.89% | 113.1만 |
|---|
| 2026.04.07 | ₩11,767 | ₩12,767 | ₩11,740 | ₩12,687 | +7.82% | 102.9만 |
|---|
| 2026.04.06 | ₩12,567 | ₩12,647 | ₩11,407 | ₩12,020 | -4.35% | 119.8만 |
|---|
| 2026.04.02 | ₩12,034 | ₩13,114 | ₩11,873 | ₩12,607 | +4.77% | 84.6만 |
|---|
| 2026.04.01 | ₩12,541 | ₩13,034 | ₩12,334 | ₩12,687 | +1.17% | 100만 |
|---|
| 2026.03.31 | ₩12,140 | ₩12,914 | ₩11,820 | ₩12,567 | +3.52% | 131.5만 |
|---|
| 2026.03.30 | ₩11,914 | ₩12,340 | ₩11,527 | ₩11,833 | -0.67% | 114.4만 |
|---|
| 2026.03.27 | ₩12,554 | ₩12,661 | ₩11,980 | ₩12,100 | -3.61% | 79.8만 |
|---|
| 2026.03.26 | ₩12,434 | ₩13,034 | ₩12,354 | ₩12,741 | +2.47% | 96.4만 |
|---|
| 2026.03.25 | ₩13,007 | ₩13,234 | ₩12,387 | ₩12,594 | -3.18% | 89만 |
|---|
| 2026.03.24 | ₩12,941 | ₩13,081 | ₩12,727 | ₩12,781 | -1.24% | 69.8만 |
|---|
| 2026.03.23 | ₩12,914 | ₩13,454 | ₩12,621 | ₩13,007 | +0.72% | 101.9만 |
|---|
| 2026.03.20 | ₩13,061 | ₩13,294 | ₩12,427 | ₩12,714 | -2.66% | 257.6만 |
|---|
| 2026.03.19 | ₩12,967 | ₩13,448 | ₩12,781 | ₩13,061 | +0.72% | 115.3만 |
|---|
| 2026.03.18 | ₩12,621 | ₩13,554 | ₩12,427 | ₩13,261 | +5.07% | 163.7만 |
|---|
| 2026.03.17 | ₩12,434 | ₩13,248 | ₩12,367 | ₩12,941 | +4.08% | 188.1만 |
|---|
| 2026.03.16 | ₩12,274 | ₩12,607 | ₩11,860 | ₩12,367 | +0.76% | 148만 |
|---|
| 2026.03.13 | ₩12,154 | ₩12,380 | ₩11,460 | ₩11,914 | -1.98% | 141.3만 |
|---|
| 2026.03.12 | ₩12,327 | ₩12,394 | ₩11,807 | ₩12,060 | -2.16% | 199만 |
|---|
| 2026.03.11 | ₩11,700 | ₩12,667 | ₩11,473 | ₩12,567 | +7.41% | 187.6만 |
|---|
| 2026.03.10 | ₩13,181 | ₩13,221 | ₩11,633 | ₩11,940 | -9.41% | 290.3만 |
|---|
| 2026.03.09 | ₩13,208 | ₩13,208 | ₩12,407 | ₩13,114 | -0.71% | 185.8만 |
|---|
| 2026.03.06 | ₩12,847 | ₩13,308 | ₩12,567 | ₩12,821 | -0.21% | 124.9만 |
|---|
| 2026.03.05 | ₩13,581 | ₩14,428 | ₩12,901 | ₩13,234 | -2.55% | 142.3만 |
|---|
| 2026.03.04 | ₩13,981 | ₩14,355 | ₩13,528 | ₩13,848 | -0.95% | 135.3만 |
|---|
| 2026.03.03 | ₩13,541 | ₩14,195 | ₩12,781 | ₩13,981 | +3.25% | 268.9만 |
|---|
| 2026.03.02 | ₩13,715 | ₩14,262 | ₩13,541 | ₩14,088 | +2.72% | 191.6만 |
|---|
| 2026.02.27 | ₩13,915 | ₩14,822 | ₩13,501 | ₩14,302 | +2.78% | 260.8만 |
|---|
| 2026.02.26 | ₩12,454 | ₩14,555 | ₩12,074 | ₩14,408 | +15.69% | 286.9만 |
|---|
| 2026.02.25 | ₩14,141 | ₩14,990 | ₩13,341 | ₩13,795 | -2.45% | 190.6만 |
|---|
| 2026.02.24 | ₩14,302 | ₩14,662 | ₩13,715 | ₩13,768 | -3.73% | 165.8만 |
|---|
| 2026.02.23 | ₩14,555 | ₩14,555 | ₩13,768 | ₩14,462 | -0.64% | 170.6만 |
|---|
| 2026.02.20 | ₩14,368 | ₩14,982 | ₩14,021 | ₩14,675 | +2.14% | 208.7만 |
|---|
| 2026.02.19 | ₩13,514 | ₩14,715 | ₩13,047 | ₩14,688 | +8.69% | 214.1만 |
|---|
| 2026.02.18 | ₩12,847 | ₩14,113 | ₩12,847 | ₩13,928 | +8.41% | 247.6만 |
|---|
| 2026.02.17 | ₩12,967 | ₩13,301 | ₩12,565 | ₩12,941 | -0.21% | 190.1만 |
|---|
| 2026.02.13 | ₩13,728 | ₩14,108 | ₩13,021 | ₩13,061 | -4.86% | 203만 |
|---|
| 2026.02.12 | ₩15,142 | ₩15,182 | ₩12,274 | ₩13,701 | -9.52% | 543.2만 |
|---|
| 2026.02.11 | ₩17,890 | ₩18,210 | ₩15,182 | ₩15,462 | -13.57% | 282.6만 |
|---|
| 2026.02.10 | ₩19,731 | ₩19,925 | ₩17,877 | ₩18,237 | -7.57% | 204.8만 |
|---|
| 2026.02.09 | ₩19,558 | ₩20,012 | ₩18,677 | ₩19,851 | +1.50% | 92.3만 |
|---|
| 2026.02.06 | ₩18,677 | ₩19,958 | ₩18,504 | ₩19,545 | +4.64% | 165.2만 |
|---|
| 2026.02.05 | ₩21,239 | ₩21,319 | ₩17,970 | ₩18,411 | -13.32% | 317.5만 |
|---|
| 2026.02.04 | ₩21,639 | ₩21,839 | ₩20,639 | ₩21,426 | -0.99% | 239.7만 |
|---|
| 2026.02.03 | ₩22,493 | ₩22,840 | ₩20,659 | ₩21,679 | -3.62% | 157.7만 |
|---|
| 2026.02.02 | ₩22,093 | ₩22,947 | ₩21,346 | ₩22,493 | +1.81% | 138.3만 |
|---|
| 2026.01.30 | ₩22,653 | ₩22,680 | ₩21,492 | ₩22,426 | -1.00% | 96.2만 |
|---|
| 2026.01.29 | ₩22,266 | ₩22,920 | ₩21,459 | ₩22,746 | +2.16% | 92만 |
|---|
| 2026.01.28 | ₩23,173 | ₩23,227 | ₩21,506 | ₩22,319 | -3.68% | 101.6만 |
|---|
| 2026.01.27 | ₩22,746 | ₩23,027 | ₩22,440 | ₩22,840 | +0.41% | 75만 |
|---|
| 2026.01.26 | ₩22,413 | ₩22,880 | ₩21,799 | ₩22,760 | +1.55% | 88.2만 |
|---|
| 2026.01.23 | ₩23,133 | ₩23,184 | ₩22,259 | ₩22,453 | -2.94% | 67.9만 |
|---|
| 2026.01.22 | ₩22,893 | ₩23,760 | ₩22,520 | ₩23,147 | +1.11% | 55.1만 |
|---|
| 2026.01.21 | ₩21,145 | ₩22,893 | ₩21,039 | ₩22,693 | +7.32% | 88.8만 |
|---|
| 2026.01.20 | ₩21,452 | ₩21,846 | ₩20,505 | ₩21,105 | -1.62% | 144.1만 |
|---|
| 2026.01.16 | ₩21,346 | ₩23,000 | ₩20,745 | ₩22,013 | +3.13% | 194.6만 |
|---|
| 2026.01.15 | ₩22,179 | ₩22,480 | ₩21,092 | ₩21,292 | -4.00% | 134만 |
|---|
| 2026.01.14 | ₩23,080 | ₩23,594 | ₩21,666 | ₩22,373 | -3.06% | 150.8만 |
|---|
| 2026.01.13 | ₩24,654 | ₩24,841 | ₩23,087 | ₩23,173 | -6.01% | 82.6만 |
|---|
| 2026.01.12 | ₩22,987 | ₩24,674 | ₩22,987 | ₩24,547 | +6.79% | 174.9만 |
|---|
| 2026.01.09 | ₩23,400 | ₩24,027 | ₩22,653 | ₩23,200 | -0.86% | 174.3만 |
|---|
| 2026.01.08 | ₩24,347 | ₩24,347 | ₩22,947 | ₩23,267 | -4.44% | 119.3만 |
|---|
| 2026.01.07 | ₩23,213 | ₩24,145 | ₩22,560 | ₩23,333 | +0.52% | 148.9만 |
|---|
| 2026.01.06 | ₩24,174 | ₩24,908 | ₩23,160 | ₩23,400 | -3.20% | 283.1만 |
|---|
| 2026.01.05 | ₩22,426 | ₩22,600 | ₩21,279 | ₩22,173 | -1.13% | 127.3만 |
|---|
| 2026.01.02 | ₩23,027 | ₩23,040 | ₩21,606 | ₩22,426 | -2.61% | 117.8만 |
|---|
| 2025.12.31 | ₩23,187 | ₩23,600 | ₩22,666 | ₩23,013 | -0.75% | 128.9만 |
|---|
| 2025.12.30 | ₩22,987 | ₩23,320 | ₩22,792 | ₩23,187 | +0.87% | 68.9만 |
|---|
| 2025.12.29 | ₩22,973 | ₩23,340 | ₩22,760 | ₩23,013 | +0.17% | 65.7만 |
|---|
| 2025.12.26 | ₩24,067 | ₩24,067 | ₩23,067 | ₩23,213 | -3.55% | 83.2만 |
|---|
| 2025.12.24 | ₩23,947 | ₩24,034 | ₩23,460 | ₩23,614 | -1.39% | 52.2만 |
|---|
| 2025.12.23 | ₩23,280 | ₩23,974 | ₩22,826 | ₩23,894 | +2.64% | 82.1만 |
|---|
| 2025.12.22 | ₩23,694 | ₩24,401 | ₩23,360 | ₩23,600 | -0.39% | 93만 |
|---|
| 2025.12.19 | ₩22,159 | ₩24,081 | ₩22,159 | ₩23,667 | +6.80% | 320.5만 |
|---|
| 2025.12.18 | ₩21,919 | ₩23,187 | ₩21,612 | ₩22,159 | +1.10% | 200.4만 |
|---|
| 2025.12.17 | ₩21,252 | ₩21,679 | ₩20,745 | ₩21,599 | +1.63% | 109.5만 |
|---|
| 2025.12.16 | ₩21,039 | ₩21,759 | ₩20,852 | ₩21,332 | +1.40% | 97.4만 |
|---|
| 2025.12.15 | ₩21,799 | ₩21,906 | ₩20,545 | ₩21,426 | -1.71% | 149.7만 |
|---|
| 2025.12.12 | ₩21,412 | ₩21,786 | ₩20,578 | ₩20,972 | -2.06% | 136.8만 |
|---|
| 2025.12.11 | ₩21,492 | ₩22,600 | ₩20,665 | ₩20,745 | -3.48% | 182.3만 |
|---|
| 2025.12.10 | ₩19,198 | ₩20,679 | ₩18,704 | ₩20,198 | +5.21% | 141.8만 |
|---|
| 2025.12.09 | ₩19,518 | ₩19,878 | ₩18,964 | ₩19,198 | -1.64% | 117.4만 |
|---|
| 2025.12.08 | ₩19,478 | ₩19,871 | ₩18,752 | ₩19,718 | +1.23% | 186.1만 |
|---|
| 2025.12.05 | ₩19,371 | ₩19,958 | ₩18,851 | ₩18,998 | -1.93% | 174.6만 |
|---|
| 2025.12.04 | ₩19,011 | ₩19,371 | ₩17,423 | ₩19,344 | +1.75% | 215.1만 |
|---|
| 2025.12.03 | ₩17,250 | ₩20,078 | ₩17,056 | ₩19,451 | +12.76% | 191.5만 |
|---|
| 2025.12.02 | ₩16,663 | ₩17,290 | ₩16,163 | ₩17,010 | +2.08% | 73.2만 |
|---|
| 2025.12.01 | ₩16,636 | ₩17,235 | ₩16,396 | ₩16,596 | -0.24% | 80.6만 |
|---|
| 2025.11.28 | ₩17,050 | ₩17,657 | ₩16,843 | ₩16,956 | -0.55% | 51.6만 |
|---|
| 2025.11.26 | ₩16,930 | ₩17,517 | ₩16,543 | ₩16,850 | -0.47% | 150.2만 |
|---|
| 2025.11.25 | ₩16,236 | ₩17,837 | ₩16,089 | ₩17,050 | +5.01% | 165.4만 |
|---|
| 2025.11.24 | ₩14,248 | ₩16,043 | ₩14,248 | ₩15,942 | +11.89% | 323.8만 |
|---|
| 2025.11.21 | ₩13,368 | ₩14,728 | ₩13,168 | ₩14,542 | +8.78% | 94.3만 |
|---|
| 2025.11.20 | ₩13,621 | ₩13,968 | ₩13,248 | ₩13,394 | -1.67% | 73.4만 |
|---|
| 2025.11.19 | ₩13,701 | ₩14,275 | ₩13,341 | ₩13,394 | -2.24% | 89.6만 |
|---|
| 2025.11.18 | ₩12,954 | ₩13,688 | ₩12,901 | ₩13,608 | +5.05% | 106.8만 |
|---|
| 2025.11.17 | ₩13,648 | ₩13,928 | ₩12,807 | ₩13,061 | -4.30% | 103.4만 |
|---|
| 2025.11.14 | ₩13,194 | ₩14,055 | ₩13,061 | ₩13,888 | +5.26% | 79.8만 |
|---|
| 2025.11.13 | ₩14,915 | ₩15,062 | ₩13,368 | ₩13,635 | -8.59% | 178.7만 |
|---|
| 2025.11.12 | ₩15,782 | ₩16,009 | ₩15,029 | ₩15,129 | -4.14% | 103.7만 |
|---|
| 2025.11.11 | ₩14,942 | ₩16,096 | ₩14,531 | ₩15,729 | +5.27% | 109.9만 |
|---|
| 2025.11.10 | ₩15,049 | ₩15,983 | ₩14,727 | ₩14,915 | -0.89% | 143.8만 |
|---|
| 2025.11.07 | ₩14,315 | ₩15,142 | ₩13,795 | ₩15,009 | +4.85% | 181.5만 |
|---|
| 2025.11.06 | ₩15,796 | ₩16,810 | ₩14,348 | ₩14,702 | -6.93% | 168.5만 |
|---|
| 2025.11.05 | ₩14,248 | ₩17,036 | ₩14,048 | ₩15,942 | +11.89% | 370.1만 |
|---|
| 2025.11.04 | ₩13,061 | ₩13,301 | ₩12,701 | ₩12,941 | -0.92% | 174만 |
|---|
| 2025.11.03 | ₩14,008 | ₩14,334 | ₩13,281 | ₩13,501 | -3.62% | 119만 |
|---|
| 2025.10.31 | ₩13,341 | ₩13,968 | ₩12,967 | ₩13,955 | +4.60% | 112.5만 |
|---|
| 2025.10.30 | ₩13,808 | ₩13,981 | ₩13,354 | ₩13,381 | -3.09% | 142.3만 |
|---|
| 2025.10.29 | ₩14,088 | ₩14,555 | ₩13,775 | ₩13,928 | -1.14% | 80.4만 |
|---|
| 2025.10.28 | ₩13,701 | ₩14,275 | ₩13,675 | ₩14,168 | +3.41% | 113.7만 |
|---|
| 2025.10.27 | ₩15,035 | ₩15,262 | ₩13,835 | ₩13,861 | -7.81% | 88.7만 |
|---|
| 2025.10.24 | ₩14,435 | ₩15,409 | ₩14,104 | ₩15,075 | +4.44% | 126.7만 |
|---|
| 2025.10.23 | ₩14,181 | ₩14,862 | ₩14,181 | ₩14,408 | +1.60% | 98.5만 |
|---|
| 2025.10.22 | ₩13,875 | ₩14,041 | ₩13,488 | ₩14,035 | +1.15% | 94만 |
|---|
| 2025.10.21 | ₩13,848 | ₩14,235 | ₩13,701 | ₩13,861 | +0.10% | 113.2만 |
|---|
| 2025.10.20 | ₩12,674 | ₩13,915 | ₩12,621 | ₩13,901 | +9.68% | 95.3만 |
|---|
| 2025.10.17 | ₩12,394 | ₩12,647 | ₩12,114 | ₩12,607 | +1.72% | 83.9만 |
|---|
| 2025.10.16 | ₩13,141 | ₩13,401 | ₩12,380 | ₩12,701 | -3.35% | 77.1만 |
|---|
| 2025.10.15 | ₩12,874 | ₩13,074 | ₩12,581 | ₩12,927 | +0.41% | 66.9만 |
|---|
| 2025.10.14 | ₩12,627 | ₩12,927 | ₩12,287 | ₩12,741 | +0.90% | 92.3만 |
|---|
| 2025.10.13 | ₩13,768 | ₩13,875 | ₩12,994 | ₩13,101 | -4.84% | 85.7만 |
|---|
| 2025.10.10 | ₩14,475 | ₩14,488 | ₩12,874 | ₩12,907 | -10.83% | 98만 |
|---|