시장 데이터를 불러오는 중
전체 종목
포티브 과거 주가
Fortive Corporation Common Stock · FTV · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fortive Corporation Common Stock · FTV · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,395 | ₩76,763 | ₩75,617 | ₩76,730 | +0.44% | 158.3만 |
| 2026.10.08 | ₩75,524 | ₩75,912 | ₩74,465 | ₩75,604 | +0.11% | 219.1만 |
| 2026.10.07 | ₩77,105 | ₩77,172 | ₩75,122 | ₩75,738 | -1.77% | 177.3만 |
| 2026.10.06 | ₩77,279 | ₩78,096 | ₩77,111 | ₩77,574 | +0.38% | 245.2만 |
| 2026.10.05 | ₩76,850 | ₩77,614 | ₩76,354 | ₩76,890 | +0.05% | 365.3만 |
| 2026.10.02 | ₩75,510 | ₩77,306 | ₩75,119 | ₩77,011 | +1.99% | 258.5만 |
| 2026.10.01 | ₩73,446 | ₩74,927 | ₩73,219 | ₩74,827 | +1.88% | 215.4만 |
| 2026.09.30 | ₩74,385 | ₩74,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,446 |
| -1.26% |
| 211.5만 |
| 2026.09.29 | ₩74,452 | ₩74,720 | ₩73,379 | ₩74,251 | -0.27% | 156.5만 |
|---|
| 2026.09.28 | ₩74,505 | ₩74,894 | ₩73,862 | ₩74,720 | +0.29% | 192.1만 |
|---|
| 2026.09.25 | ₩74,304 | ₩75,631 | ₩74,251 | ₩75,162 | +1.15% | 170.3만 |
|---|
| 2026.09.24 | ₩75,229 | ₩75,423 | ₩74,130 | ₩74,291 | -1.25% | 221만 |
|---|
| 2026.09.23 | ₩74,612 | ₩75,584 | ₩74,492 | ₩75,390 | +1.04% | 164.7만 |
|---|
| 2026.09.22 | ₩74,787 | ₩75,189 | ₩74,130 | ₩74,974 | +0.25% | 165.5만 |
|---|
| 2026.09.21 | ₩73,942 | ₩74,452 | ₩73,500 | ₩73,822 | -0.16% | 161.6만 |
|---|
| 2026.09.18 | ₩73,835 | ₩73,835 | ₩72,870 | ₩73,701 | -0.18% | 481.9만 |
|---|
| 2026.09.17 | ₩74,733 | ₩74,733 | ₩73,446 | ₩73,795 | -1.26% | 234.4만 |
|---|
| 2026.09.16 | ₩75,684 | ₩75,684 | ₩73,353 | ₩74,103 | -2.09% | 239.5만 |
|---|
| 2026.09.15 | ₩73,956 | ₩76,147 | ₩73,688 | ₩75,644 | +2.28% | 298만 |
|---|
| 2026.09.14 | ₩74,157 | ₩74,157 | ₩72,716 | ₩73,956 | -0.27% | 182.6만 |
|---|
| 2026.09.11 | ₩73,916 | ₩73,962 | ₩73,152 | ₩73,286 | -0.85% | 125.4만 |
|---|
| 2026.09.10 | ₩74,304 | ₩74,324 | ₩72,539 | ₩73,044 | -1.70% | 149.7만 |
|---|
| 2026.09.09 | ₩75,296 | ₩75,859 | ₩74,733 | ₩74,787 | -0.68% | 219.2만 |
|---|
| 2026.09.08 | ₩75,738 | ₩76,435 | ₩75,363 | ₩75,725 | -0.02% | 220.6만 |
|---|
| 2026.09.04 | ₩76,622 | ₩76,998 | ₩76,153 | ₩76,301 | -0.42% | 225만 |
|---|
| 2026.09.03 | ₩76,515 | ₩77,266 | ₩75,993 | ₩77,145 | +0.82% | 296.4만 |
|---|
| 2026.09.02 | ₩76,944 | ₩77,091 | ₩75,202 | ₩75,845 | -1.43% | 254.4만 |
|---|
| 2026.09.01 | ₩78,619 | ₩79,075 | ₩75,966 | ₩76,113 | -3.19% | 422.6만 |
|---|
| 2026.08.31 | ₩79,584 | ₩79,905 | ₩78,726 | ₩78,847 | -0.93% | 301.5만 |
|---|
| 2026.08.28 | ₩80,709 | ₩81,252 | ₩79,316 | ₩79,986 | -0.90% | 154.6만 |
|---|
| 2026.08.27 | ₩80,348 | ₩80,884 | ₩79,912 | ₩80,294 | -0.07% | 187.6만 |
|---|
| 2026.08.26 | ₩79,999 | ₩81,473 | ₩79,999 | ₩80,736 | +0.92% | 168.1만 |
|---|
| 2026.08.25 | ₩81,098 | ₩81,098 | ₩79,624 | ₩79,731 | -1.69% | 222.1만 |
|---|
| 2026.08.24 | ₩80,790 | ₩81,312 | ₩80,602 | ₩81,018 | +0.28% | 191.5만 |
|---|
| 2026.08.21 | ₩80,187 | ₩80,756 | ₩79,879 | ₩80,508 | +0.40% | 175.5만 |
|---|
| 2026.08.20 | ₩78,485 | ₩79,865 | ₩78,485 | ₩79,597 | +1.42% | 234.5만 |
|---|
| 2026.08.19 | ₩79,852 | ₩80,864 | ₩78,887 | ₩78,927 | -1.16% | 194.7만 |
|---|
| 2026.08.18 | ₩81,446 | ₩81,942 | ₩79,597 | ₩79,664 | -2.19% | 188.3만 |
|---|
| 2026.08.17 | ₩82,170 | ₩82,545 | ₩81,071 | ₩81,259 | -1.11% | 161만 |
|---|
| 2026.08.14 | ₩82,666 | ₩82,880 | ₩82,317 | ₩82,572 | -0.11% | 171.8만 |
|---|
| 2026.08.13 | ₩82,934 | ₩82,981 | ₩81,580 | ₩82,827 | -0.13% | 196.8만 |
|---|
| 2026.08.12 | ₩82,371 | ₩82,652 | ₩81,574 | ₩82,465 | +0.11% | 139.7만 |
|---|
| 2026.08.11 | ₩82,666 | ₩83,919 | ₩82,585 | ₩82,652 | -0.02% | 162.6만 |
|---|
| 2026.08.10 | ₩83,175 | ₩83,175 | ₩81,775 | ₩82,746 | -0.52% | 202.1만 |
|---|
| 2026.08.07 | ₩81,299 | ₩83,309 | ₩80,957 | ₩82,693 | +1.71% | 250.3만 |
|---|
| 2026.08.06 | ₩82,411 | ₩83,014 | ₩81,473 | ₩81,567 | -1.02% | 227.5만 |
|---|
| 2026.08.05 | ₩81,259 | ₩82,492 | ₩80,649 | ₩82,197 | +1.15% | 257.3만 |
|---|
| 2026.08.04 | ₩79,919 | ₩81,339 | ₩79,356 | ₩81,085 | +1.46% | 307.8만 |
|---|
| 2026.08.03 | ₩79,383 | ₩80,616 | ₩79,235 | ₩79,678 | +0.37% | 293.7만 |
|---|
| 2026.07.31 | ₩77,936 | ₩79,611 | ₩77,199 | ₩79,343 | +1.81% | 356만 |
|---|
| 2026.07.30 | ₩80,348 | ₩80,468 | ₩77,024 | ₩78,364 | -2.47% | 460.2만 |
|---|
| 2026.07.29 | ₩83,416 | ₩84,086 | ₩78,016 | ₩79,785 | -4.35% | 690.7만 |
|---|
| 2026.07.28 | ₩85,091 | ₩86,512 | ₩84,656 | ₩85,882 | +0.93% | 422만 |
|---|
| 2026.07.27 | ₩83,751 | ₩84,582 | ₩83,322 | ₩84,314 | +0.67% | 247.2만 |
|---|
| 2026.07.24 | ₩81,580 | ₩83,751 | ₩81,158 | ₩83,497 | +2.35% | 275.8만 |
|---|
| 2026.07.23 | ₩79,678 | ₩81,781 | ₩78,083 | ₩81,232 | +1.95% | 367.3만 |
|---|
| 2026.07.22 | ₩81,299 | ₩81,714 | ₩80,401 | ₩80,736 | -0.69% | 227.6만 |
|---|
| 2026.07.21 | ₩82,009 | ₩82,465 | ₩81,138 | ₩81,299 | -0.87% | 249.6만 |
|---|
| 2026.07.20 | ₩82,679 | ₩82,679 | ₩81,594 | ₩81,728 | -1.15% | 180.8만 |
|---|
| 2026.07.17 | ₩83,081 | ₩84,502 | ₩82,532 | ₩82,786 | -0.35% | 280.4만 |
|---|
| 2026.07.16 | ₩81,312 | ₩83,758 | ₩81,111 | ₩83,684 | +2.92% | 197만 |
|---|
| 2026.07.15 | ₩80,964 | ₩82,250 | ₩80,587 | ₩81,098 | +0.17% | 223.4만 |
|---|
| 2026.07.14 | ₩83,684 | ₩83,778 | ₩81,004 | ₩81,312 | -2.83% | 300.2만 |
|---|
| 2026.07.13 | ₩83,550 | ₩84,247 | ₩82,947 | ₩83,497 | -0.06% | 220.9만 |
|---|
| 2026.07.10 | ₩81,969 | ₩83,758 | ₩81,969 | ₩83,349 | +1.68% | 154.4만 |
|---|
| 2026.07.09 | ₩82,317 | ₩82,626 | ₩81,540 | ₩81,942 | -0.46% | 246.2만 |
|---|
| 2026.07.08 | ₩82,974 | ₩83,081 | ₩81,527 | ₩82,103 | -1.05% | 186.7만 |
|---|
| 2026.07.07 | ₩85,265 | ₩85,319 | ₩83,510 | ₩83,818 | -1.70% | 208만 |
|---|
| 2026.07.06 | ₩83,805 | ₩86,210 | ₩83,322 | ₩85,225 | +1.69% | 333.5만 |
|---|
| 2026.07.02 | ₩83,188 | ₩84,086 | ₩82,706 | ₩83,952 | +0.92% | 335.5만 |
|---|
| 2026.07.01 | ₩81,982 | ₩83,617 | ₩81,500 | ₩82,813 | +1.01% | 223.1만 |
|---|
| 2026.06.30 | ₩80,977 | ₩82,204 | ₩80,562 | ₩81,862 | +1.09% | 285.1만 |
|---|
| 2026.06.29 | ₩81,915 | ₩82,291 | ₩80,656 | ₩81,299 | -0.75% | 193.8만 |
|---|
| 2026.06.26 | ₩82,585 | ₩82,719 | ₩81,755 | ₩82,384 | -0.24% | 356만 |
|---|
| 2026.06.25 | ₩81,607 | ₩83,061 | ₩81,296 | ₩82,719 | +1.36% | 259.6만 |
|---|
| 2026.06.24 | ₩81,661 | ₩81,862 | ₩80,039 | ₩80,924 | -0.90% | 333만 |
|---|
| 2026.06.23 | ₩81,969 | ₩82,157 | ₩80,535 | ₩80,857 | -1.36% | 188.3만 |
|---|
| 2026.06.22 | ₩81,822 | ₩83,209 | ₩81,315 | ₩82,639 | +1.00% | 256.3만 |
|---|
| 2026.06.18 | ₩82,277 | ₩82,277 | ₩80,924 | ₩81,781 | -0.60% | 562만 |
|---|
| 2026.06.17 | ₩82,157 | ₩84,421 | ₩81,232 | ₩81,312 | -1.03% | 344만 |
|---|
| 2026.06.16 | ₩81,111 | ₩82,438 | ₩80,401 | ₩82,317 | +1.49% | 265.3만 |
|---|
| 2026.06.15 | ₩81,661 | ₩81,956 | ₩79,959 | ₩80,776 | -1.08% | 310.8만 |
|---|
| 2026.06.12 | ₩79,905 | ₩81,480 | ₩79,885 | ₩80,589 | +0.86% | 217.2만 |
|---|
| 2026.06.11 | ₩80,790 | ₩81,071 | ₩78,699 | ₩80,187 | -0.75% | 294.1만 |
|---|
| 2026.06.10 | ₩83,872 | ₩84,957 | ₩80,365 | ₩80,482 | -4.04% | 310.5만 |
|---|
| 2026.06.09 | ₩82,545 | ₩84,193 | ₩81,915 | ₩84,126 | +1.92% | 416.1만 |
|---|
| 2026.06.08 | ₩81,339 | ₩82,331 | ₩80,991 | ₩81,956 | +0.76% | 301.5만 |
|---|
| 2026.06.05 | ₩82,585 | ₩82,746 | ₩81,674 | ₩82,116 | -0.57% | 232.8만 |
|---|
| 2026.06.04 | ₩81,902 | ₩82,693 | ₩81,018 | ₩82,371 | +0.57% | 334만 |
|---|
| 2026.06.03 | ₩80,696 | ₩82,063 | ₩80,482 | ₩81,205 | +0.63% | 333.7만 |
|---|
| 2026.06.02 | ₩78,713 | ₩80,830 | ₩78,565 | ₩80,616 | +2.42% | 534.3만 |
|---|
| 2026.06.01 | ₩77,869 | ₩79,343 | ₩77,560 | ₩78,686 | +1.05% | 555.4만 |
|---|
| 2026.05.29 | ₩78,458 | ₩79,691 | ₩77,956 | ₩78,150 | -0.39% | 796.6만 |
|---|
| 2026.05.28 | ₩79,865 | ₩79,865 | ₩78,297 | ₩79,289 | -0.72% | 313.9만 |
|---|
| 2026.05.27 | ₩81,018 | ₩81,306 | ₩80,106 | ₩80,281 | -0.91% | 184만 |
|---|
| 2026.05.26 | ₩79,356 | ₩80,843 | ₩78,492 | ₩80,830 | +1.86% | 245.3만 |
|---|
| 2026.05.22 | ₩78,874 | ₩79,671 | ₩78,498 | ₩79,235 | +0.46% | 205.2만 |
|---|
| 2026.05.21 | ₩78,766 | ₩79,759 | ₩77,386 | ₩79,088 | +0.41% | 237.3만 |
|---|
| 2026.05.20 | ₩77,895 | ₩79,276 | ₩76,890 | ₩79,101 | +1.55% | 349만 |
|---|
| 2026.05.19 | ₩79,075 | ₩79,751 | ₩77,976 | ₩77,989 | -1.37% | 274.4만 |
|---|
| 2026.05.18 | ₩78,981 | ₩79,778 | ₩78,679 | ₩79,075 | +0.12% | 234만 |
|---|
| 2026.05.15 | ₩78,847 | ₩79,724 | ₩78,659 | ₩78,686 | -0.20% | 290.8만 |
|---|
| 2026.05.14 | ₩80,147 | ₩80,535 | ₩78,257 | ₩78,954 | -1.49% | 345만 |
|---|
| 2026.05.13 | ₩80,602 | ₩81,098 | ₩79,128 | ₩79,624 | -1.21% | 267.8만 |
|---|
| 2026.05.12 | ₩81,192 | ₩81,299 | ₩79,678 | ₩80,763 | -0.53% | 226.3만 |
|---|
| 2026.05.11 | ₩81,996 | ₩82,505 | ₩80,589 | ₩80,817 | -1.44% | 254.8만 |
|---|
| 2026.05.08 | ₩81,580 | ₩81,895 | ₩80,857 | ₩80,977 | -0.74% | 277만 |
|---|
| 2026.05.07 | ₩81,353 | ₩81,942 | ₩80,348 | ₩81,607 | +0.31% | 281만 |
|---|
| 2026.05.06 | ₩82,009 | ₩82,411 | ₩80,240 | ₩80,937 | -1.31% | 421.9만 |
|---|
| 2026.05.05 | ₩80,951 | ₩81,848 | ₩80,492 | ₩81,326 | +0.46% | 241.1만 |
|---|
| 2026.05.04 | ₩79,316 | ₩81,949 | ₩79,316 | ₩80,508 | +1.50% | 316.7만 |
|---|
| 2026.05.01 | ₩81,326 | ₩81,540 | ₩78,384 | ₩79,101 | -2.74% | 325.8만 |
|---|
| 2026.04.30 | ₩83,229 | ₩84,160 | ₩77,453 | ₩80,120 | -3.74% | 735.9만 |
|---|
| 2026.04.29 | ₩82,733 | ₩83,657 | ₩82,411 | ₩82,746 | +0.02% | 476.6만 |
|---|
| 2026.04.28 | ₩83,322 | ₩83,388 | ₩81,982 | ₩82,773 | -0.66% | 317.8만 |
|---|
| 2026.04.27 | ₩81,969 | ₩83,456 | ₩81,902 | ₩83,095 | +1.37% | 455.8만 |
|---|
| 2026.04.24 | ₩81,728 | ₩82,492 | ₩81,266 | ₩81,862 | +0.16% | 285만 |
|---|
| 2026.04.23 | ₩81,701 | ₩82,271 | ₩81,058 | ₩81,889 | +0.23% | 232.5만 |
|---|
| 2026.04.22 | ₩82,291 | ₩82,733 | ₩80,991 | ₩81,554 | -0.90% | 259.1만 |
|---|
| 2026.04.21 | ₩81,031 | ₩82,693 | ₩81,031 | ₩81,781 | +0.93% | 266.1만 |
|---|
| 2026.04.20 | ₩80,736 | ₩81,775 | ₩80,455 | ₩81,701 | +1.20% | 215.2만 |
|---|
| 2026.04.17 | ₩80,629 | ₩81,949 | ₩80,053 | ₩81,098 | +0.58% | 374.1만 |
|---|
| 2026.04.16 | ₩79,530 | ₩80,676 | ₩79,517 | ₩79,932 | +0.51% | 284.6만 |
|---|
| 2026.04.15 | ₩79,905 | ₩80,086 | ₩78,686 | ₩79,557 | -0.44% | 223.7만 |
|---|
| 2026.04.14 | ₩78,438 | ₩80,817 | ₩78,438 | ₩80,013 | +2.01% | 239.5만 |
|---|
| 2026.04.13 | ₩77,882 | ₩80,421 | ₩77,882 | ₩80,160 | +2.92% | 355.8만 |
|---|
| 2026.04.10 | ₩80,803 | ₩81,071 | ₩77,654 | ₩78,204 | -3.22% | 379.6만 |
|---|
| 2026.04.09 | ₩79,195 | ₩81,266 | ₩78,967 | ₩80,709 | +1.91% | 287.8만 |
|---|
| 2026.04.08 | ₩77,775 | ₩79,631 | ₩77,607 | ₩79,570 | +2.31% | 280.5만 |
|---|
| 2026.04.07 | ₩75,792 | ₩76,649 | ₩75,564 | ₩76,207 | +0.55% | 217.2만 |
|---|
| 2026.04.06 | ₩74,880 | ₩76,093 | ₩74,646 | ₩75,993 | +1.49% | 213.3만 |
|---|
| 2026.04.02 | ₩74,076 | ₩75,852 | ₩73,393 | ₩75,148 | +1.45% | 192.8만 |
|---|
| 2026.04.01 | ₩74,411 | ₩75,269 | ₩74,063 | ₩74,907 | +0.67% | 249.8만 |
|---|
| 2026.03.31 | ₩73,031 | ₩74,921 | ₩72,629 | ₩74,076 | +1.43% | 234.1만 |
|---|
| 2026.03.30 | ₩73,085 | ₩73,299 | ₩71,664 | ₩71,852 | -1.69% | 184.5만 |
|---|
| 2026.03.27 | ₩73,044 | ₩73,165 | ₩72,100 | ₩72,254 | -1.08% | 180.4만 |
|---|
| 2026.03.26 | ₩72,924 | ₩74,244 | ₩72,857 | ₩73,446 | +0.72% | 196만 |
|---|
| 2026.03.25 | ₩74,358 | ₩74,813 | ₩72,173 | ₩73,406 | -1.28% | 201.1만 |
|---|
| 2026.03.24 | ₩73,272 | ₩74,291 | ₩73,018 | ₩73,567 | +0.40% | 275.8만 |
|---|
| 2026.03.23 | ₩75,229 | ₩76,086 | ₩74,130 | ₩74,224 | -1.34% | 265만 |
|---|
| 2026.03.20 | ₩74,371 | ₩75,229 | ₩73,339 | ₩73,996 | -0.50% | 469.6만 |
|---|
| 2026.03.19 | ₩72,750 | ₩74,867 | ₩72,428 | ₩74,438 | +2.32% | 413.7만 |
|---|
| 2026.03.18 | ₩74,438 | ₩74,626 | ₩73,038 | ₩73,487 | -1.28% | 397.3만 |
|---|
| 2026.03.17 | ₩72,830 | ₩75,524 | ₩71,785 | ₩74,827 | +2.74% | 491.2만 |
|---|
| 2026.03.16 | ₩73,205 | ₩73,420 | ₩71,999 | ₩72,039 | -1.59% | 327만 |
|---|
| 2026.03.13 | ₩73,044 | ₩74,244 | ₩72,374 | ₩72,723 | -0.44% | 267.8만 |
|---|
| 2026.03.12 | ₩74,854 | ₩75,644 | ₩72,776 | ₩73,554 | -1.74% | 610.2만 |
|---|
| 2026.03.11 | ₩74,505 | ₩75,778 | ₩74,117 | ₩75,457 | +1.28% | 307.5만 |
|---|
| 2026.03.10 | ₩75,805 | ₩75,926 | ₩74,626 | ₩74,800 | -1.33% | 250.6만 |
|---|
| 2026.03.09 | ₩75,617 | ₩76,267 | ₩74,251 | ₩75,510 | -0.14% | 466.8만 |
|---|
| 2026.03.06 | ₩76,716 | ₩76,917 | ₩74,505 | ₩76,904 | +0.24% | 441.5만 |
|---|
| 2026.03.05 | ₩77,051 | ₩78,016 | ₩76,395 | ₩77,761 | +0.92% | 412.1만 |
|---|
| 2026.03.04 | ₩77,976 | ₩78,250 | ₩77,158 | ₩77,721 | -0.33% | 190.4만 |
|---|
| 2026.03.03 | ₩77,212 | ₩78,378 | ₩76,140 | ₩77,761 | +0.71% | 258.2만 |
|---|
| 2026.03.02 | ₩78,297 | ₩78,954 | ₩77,641 | ₩78,498 | +0.26% | 250.3만 |
|---|
| 2026.02.27 | ₩79,222 | ₩80,026 | ₩78,190 | ₩79,329 | +0.14% | 496.4만 |
|---|
| 2026.02.26 | ₩78,686 | ₩80,897 | ₩78,244 | ₩80,133 | +1.84% | 430.7만 |
|---|
| 2026.02.25 | ₩77,480 | ₩78,599 | ₩76,663 | ₩78,150 | +0.86% | 298.3만 |
|---|
| 2026.02.24 | ₩76,770 | ₩78,780 | ₩76,622 | ₩77,292 | +0.68% | 249.9만 |
|---|
| 2026.02.23 | ₩77,855 | ₩78,431 | ₩75,698 | ₩76,622 | -1.58% | 353.1만 |
|---|
| 2026.02.20 | ₩77,252 | ₩78,746 | ₩76,971 | ₩78,096 | +1.09% | 294.7만 |
|---|
| 2026.02.19 | ₩77,694 | ₩78,338 | ₩77,024 | ₩77,534 | -0.21% | 236.1만 |
|---|
| 2026.02.18 | ₩76,368 | ₩78,780 | ₩76,100 | ₩78,163 | +2.35% | 376.1만 |
|---|
| 2026.02.17 | ₩76,354 | ₩77,252 | ₩75,416 | ₩76,127 | -0.30% | 419.5만 |
|---|
| 2026.02.13 | ₩75,175 | ₩76,877 | ₩75,081 | ₩76,247 | +1.43% | 569.2만 |
|---|
| 2026.02.12 | ₩79,061 | ₩79,959 | ₩73,661 | ₩75,041 | -5.08% | 1257.3만 |
|---|
| 2026.02.11 | ₩83,081 | ₩83,644 | ₩77,333 | ₩78,673 | -5.31% | 894만 |
|---|
| 2026.02.10 | ₩81,473 | ₩83,028 | ₩81,178 | ₩82,974 | +1.84% | 318.2만 |
|---|
| 2026.02.09 | ₩80,589 | ₩81,359 | ₩79,986 | ₩81,339 | +0.93% | 334.6만 |
|---|
| 2026.02.06 | ₩81,741 | ₩81,741 | ₩78,311 | ₩80,562 | -1.44% | 673.4만 |
|---|
| 2026.02.05 | ₩81,379 | ₩81,942 | ₩78,472 | ₩80,669 | -0.87% | 589만 |
|---|
| 2026.02.04 | ₩73,031 | ₩81,942 | ₩73,031 | ₩80,575 | +10.33% | 1297.9만 |
|---|
| 2026.02.03 | ₩72,187 | ₩73,353 | ₩71,195 | ₩72,830 | +0.89% | 567만 |
|---|
| 2026.02.02 | ₩70,686 | ₩72,227 | ₩70,686 | ₩71,959 | +1.80% | 317만 |
|---|
| 2026.01.30 | ₩70,726 | ₩71,410 | ₩70,257 | ₩70,766 | +0.06% | 433만 |
|---|
| 2026.01.29 | ₩71,490 | ₩71,972 | ₩70,391 | ₩71,128 | -0.51% | 267.1만 |
|---|
| 2026.01.28 | ₩71,182 | ₩71,731 | ₩70,733 | ₩70,753 | -0.60% | 291만 |
|---|
| 2026.01.27 | ₩73,232 | ₩73,232 | ₩71,128 | ₩71,222 | -2.74% | 467.5만 |
|---|
| 2026.01.26 | ₩73,406 | ₩73,875 | ₩72,991 | ₩73,366 | -0.05% | 213.5만 |
|---|
| 2026.01.23 | ₩73,165 | ₩73,433 | ₩72,267 | ₩73,152 | -0.02% | 354.1만 |
|---|
| 2026.01.22 | ₩73,607 | ₩73,808 | ₩72,843 | ₩73,326 | -0.38% | 207.7만 |
|---|
| 2026.01.21 | ₩71,329 | ₩73,621 | ₩70,673 | ₩72,951 | +2.27% | 456.5만 |
|---|
| 2026.01.20 | ₩72,857 | ₩73,152 | ₩70,525 | ₩70,619 | -3.07% | 350.2만 |
|---|
| 2026.01.16 | ₩73,406 | ₩73,956 | ₩72,823 | ₩73,647 | +0.33% | 320.8만 |
|---|
| 2026.01.15 | ₩75,014 | ₩75,081 | ₩74,130 | ₩74,385 | -0.84% | 266.6만 |
|---|
| 2026.01.14 | ₩73,299 | ₩74,733 | ₩73,299 | ₩74,720 | +1.94% | 282.8만 |
|---|
| 2026.01.13 | ₩74,599 | ₩74,921 | ₩72,535 | ₩73,272 | -1.78% | 353.7만 |
|---|
| 2026.01.12 | ₩73,527 | ₩74,559 | ₩73,239 | ₩74,385 | +1.17% | 234.8만 |
|---|
| 2026.01.09 | ₩74,023 | ₩74,572 | ₩72,723 | ₩73,701 | -0.43% | 291.7만 |
|---|
| 2026.01.08 | ₩72,200 | ₩74,894 | ₩72,200 | ₩73,983 | +2.47% | 374만 |
|---|
| 2026.01.07 | ₩74,251 | ₩74,545 | ₩72,475 | ₩72,549 | -2.29% | 279.4만 |
|---|
| 2026.01.06 | ₩71,664 | ₩74,445 | ₩71,570 | ₩74,304 | +3.68% | 532.8만 |
|---|
| 2026.01.05 | ₩73,333 | ₩73,768 | ₩70,552 | ₩72,106 | -1.67% | 640.9만 |
|---|
| 2026.01.02 | ₩74,143 | ₩74,632 | ₩73,705 | ₩74,224 | +0.11% | 269.1만 |
|---|
| 2025.12.31 | ₩74,961 | ₩75,202 | ₩73,942 | ₩73,983 | -1.30% | 161.3만 |
|---|
| 2025.12.30 | ₩75,148 | ₩75,296 | ₩74,894 | ₩74,961 | -0.25% | 206.9만 |
|---|
| 2025.12.29 | ₩74,478 | ₩75,282 | ₩74,331 | ₩75,242 | +1.03% | 245.2만 |
|---|
| 2025.12.26 | ₩74,237 | ₩74,693 | ₩74,224 | ₩74,626 | +0.52% | 138만 |
|---|
| 2025.12.24 | ₩74,371 | ₩74,693 | ₩74,291 | ₩74,318 | -0.07% | 97.3만 |
|---|
| 2025.12.23 | ₩74,733 | ₩74,926 | ₩74,083 | ₩74,559 | -0.23% | 161.3만 |
|---|
| 2025.12.22 | ₩73,701 | ₩74,726 | ₩73,406 | ₩74,612 | +1.24% | 260만 |
|---|
| 2025.12.19 | ₩73,018 | ₩73,714 | ₩72,951 | ₩73,580 | +0.77% | 1208.6만 |
|---|
| 2025.12.18 | ₩74,291 | ₩74,599 | ₩73,004 | ₩73,259 | -1.39% | 347.7만 |
|---|
| 2025.12.17 | ₩73,071 | ₩74,679 | ₩72,984 | ₩74,023 | +1.30% | 380.2만 |
|---|
| 2025.12.16 | ₩74,438 | ₩74,599 | ₩73,125 | ₩73,245 | -1.60% | 282.2만 |
|---|
| 2025.12.15 | ₩74,103 | ₩74,338 | ₩73,379 | ₩74,170 | +0.09% | 338.9만 |
|---|
| 2025.12.12 | ₩74,626 | ₩74,706 | ₩73,288 | ₩73,607 | -1.36% | 304.9만 |
|---|
| 2025.12.11 | ₩73,299 | ₩74,405 | ₩73,219 | ₩74,318 | +1.39% | 241만 |
|---|
| 2025.12.10 | ₩71,986 | ₩73,748 | ₩71,905 | ₩73,433 | +2.01% | 210.7만 |
|---|
| 2025.12.09 | ₩72,441 | ₩72,870 | ₩71,852 | ₩71,919 | -0.72% | 211.9만 |
|---|
| 2025.12.08 | ₩71,838 | ₩72,562 | ₩71,530 | ₩72,535 | +0.97% | 367.4만 |
|---|
| 2025.12.05 | ₩71,343 | ₩72,482 | ₩71,195 | ₩72,026 | +0.96% | 246.2만 |
|---|
| 2025.12.04 | ₩71,369 | ₩72,120 | ₩71,155 | ₩71,530 | +0.23% | 257만 |
|---|
| 2025.12.03 | ₩71,356 | ₩71,825 | ₩71,088 | ₩71,624 | +0.38% | 206.4만 |
|---|
| 2025.12.02 | ₩70,713 | ₩71,497 | ₩70,445 | ₩71,209 | +0.70% | 191.2만 |
|---|
| 2025.12.01 | ₩71,101 | ₩71,718 | ₩70,673 | ₩70,713 | -0.55% | 249.3만 |
|---|
| 2025.11.28 | ₩71,503 | ₩71,745 | ₩71,034 | ₩71,664 | +0.22% | 131.7만 |
|---|
| 2025.11.26 | ₩71,168 | ₩71,751 | ₩71,021 | ₩71,329 | +0.23% | 217.2만 |
|---|
| 2025.11.25 | ₩71,209 | ₩71,725 | ₩70,619 | ₩71,396 | +0.26% | 314.4만 |
|---|
| 2025.11.24 | ₩70,833 | ₩71,222 | ₩70,284 | ₩70,297 | -0.76% | 421.1만 |
|---|
| 2025.11.21 | ₩68,328 | ₩71,457 | ₩68,234 | ₩70,780 | +3.59% | 415.2만 |
|---|
| 2025.11.20 | ₩68,220 | ₩69,225 | ₩67,497 | ₩68,127 | -0.14% | 364.5만 |
|---|
| 2025.11.19 | ₩67,457 | ₩68,328 | ₩67,122 | ₩67,564 | +0.16% | 271.7만 |
|---|
| 2025.11.18 | ₩67,416 | ₩68,086 | ₩67,135 | ₩67,510 | +0.14% | 263.8만 |
|---|
| 2025.11.17 | ₩68,998 | ₩69,453 | ₩67,591 | ₩67,698 | -1.88% | 435.9만 |
|---|
| 2025.11.14 | ₩68,984 | ₩69,634 | ₩68,971 | ₩69,132 | +0.21% | 447.3만 |
|---|
| 2025.11.13 | ₩69,748 | ₩70,559 | ₩69,507 | ₩69,627 | -0.17% | 390.6만 |
|---|
| 2025.11.12 | ₩69,480 | ₩70,385 | ₩69,413 | ₩69,721 | +0.35% | 289.4만 |
|---|
| 2025.11.11 | ₩68,783 | ₩69,560 | ₩68,475 | ₩69,520 | +1.07% | 221.4만 |
|---|
| 2025.11.10 | ₩68,810 | ₩69,118 | ₩68,167 | ₩68,783 | -0.04% | 254.8만 |
|---|
| 2025.11.07 | ₩68,194 | ₩69,067 | ₩66,981 | ₩68,649 | +0.67% | 326.3만 |
|---|
| 2025.11.06 | ₩67,952 | ₩68,823 | ₩67,698 | ₩68,448 | +0.73% | 369.3만 |
|---|
| 2025.11.05 | ₩67,483 | ₩68,261 | ₩67,075 | ₩67,309 | -0.26% | 285.3만 |
|---|
| 2025.11.04 | ₩66,760 | ₩67,524 | ₩66,505 | ₩67,457 | +1.04% | 257만 |
|---|
| 2025.11.03 | ₩67,215 | ₩67,215 | ₩65,701 | ₩67,135 | -0.12% | 337.4만 |
|---|
| 2025.10.31 | ₩68,153 | ₩68,301 | ₩66,934 | ₩67,457 | -1.02% | 357.9만 |
|---|
| 2025.10.30 | ₩67,952 | ₩70,793 | ₩67,323 | ₩68,676 | +1.06% | 490.8만 |
|---|
| 2025.10.29 | ₩73,594 | ₩74,947 | ₩66,693 | ₩67,457 | -8.34% | 947.9만 |
|---|
| 2025.10.28 | ₩66,371 | ₩66,438 | ₩65,627 | ₩65,875 | -0.75% | 420.5만 |
|---|
| 2025.10.27 | ₩66,746 | ₩66,934 | ₩66,009 | ₩66,291 | -0.68% | 226.4만 |
|---|
| 2025.10.24 | ₩66,974 | ₩67,068 | ₩65,875 | ₩66,291 | -1.02% | 167.9만 |
|---|
| 2025.10.23 | ₩65,902 | ₩66,666 | ₩65,500 | ₩66,492 | +0.89% | 146.8만 |
|---|
| 2025.10.22 | ₩66,653 | ₩66,921 | ₩65,654 | ₩65,768 | -1.33% | 196.7만 |
|---|
| 2025.10.21 | ₩65,889 | ₩67,215 | ₩65,802 | ₩66,706 | +1.24% | 150.4만 |
|---|
| 2025.10.20 | ₩65,621 | ₩66,331 | ₩65,353 | ₩66,036 | +0.63% | 150.4만 |
|---|
| 2025.10.17 | ₩64,844 | ₩65,473 | ₩64,710 | ₩65,205 | +0.56% | 179.7만 |
|---|
| 2025.10.16 | ₩65,514 | ₩65,581 | ₩64,696 | ₩65,246 | -0.41% | 181만 |
|---|
| 2025.10.15 | ₩64,911 | ₩66,398 | ₩64,455 | ₩64,978 | +0.10% | 353.8만 |
|---|
| 2025.10.14 | ₩64,254 | ₩66,076 | ₩64,254 | ₩65,701 | +2.25% | 137.5만 |
|---|
| 2025.10.13 | ₩64,643 | ₩65,473 | ₩64,361 | ₩65,098 | +0.70% | 188.9만 |
|---|
| 2025.10.10 | ₩66,344 | ₩66,519 | ₩63,932 | ₩64,053 | -3.45% | 245.3만 |
|---|