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 | ₩76,438 | ₩76,807 | ₩75,661 | ₩76,774 | +0.44% | 158.3만 |
| 2026.10.08 | ₩75,567 | ₩75,956 | ₩74,508 | ₩75,647 | +0.11% | 219.1만 |
| 2026.10.07 | ₩77,149 | ₩77,216 | ₩75,165 | ₩75,781 | -1.77% | 177.3만 |
| 2026.10.06 | ₩77,323 | ₩78,141 | ₩77,156 | ₩77,618 | +0.38% | 245.2만 |
| 2026.10.05 | ₩76,894 | ₩77,659 | ₩76,398 | ₩76,935 | +0.05% | 365.3만 |
| 2026.10.02 | ₩75,554 | ₩77,350 | ₩75,162 | ₩77,055 | +1.99% | 258.5만 |
| 2026.10.01 | ₩73,489 | ₩74,970 | ₩73,261 | ₩74,870 | +1.88% | 215.4만 |
| 2026.09.30 | ₩74,427 | ₩74,427 | ₩73,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,489 |
| -1.26% |
| 211.5만 |
| 2026.09.29 | ₩74,494 | ₩74,762 | ₩73,422 | ₩74,293 | -0.27% | 156.5만 |
|---|
| 2026.09.28 | ₩74,548 | ₩74,937 | ₩73,904 | ₩74,762 | +0.29% | 192.1만 |
|---|
| 2026.09.25 | ₩74,347 | ₩75,674 | ₩74,293 | ₩75,205 | +1.15% | 170.3만 |
|---|
| 2026.09.24 | ₩75,272 | ₩75,466 | ₩74,173 | ₩74,333 | -1.25% | 221만 |
|---|
| 2026.09.23 | ₩74,655 | ₩75,627 | ₩74,535 | ₩75,433 | +1.04% | 164.7만 |
|---|
| 2026.09.22 | ₩74,829 | ₩75,232 | ₩74,173 | ₩75,017 | +0.25% | 165.5만 |
|---|
| 2026.09.21 | ₩73,985 | ₩74,494 | ₩73,542 | ₩73,864 | -0.16% | 161.6만 |
|---|
| 2026.09.18 | ₩73,878 | ₩73,878 | ₩72,912 | ₩73,743 | -0.18% | 481.9만 |
|---|
| 2026.09.17 | ₩74,776 | ₩74,776 | ₩73,489 | ₩73,837 | -1.26% | 234.4만 |
|---|
| 2026.09.16 | ₩75,728 | ₩75,728 | ₩73,395 | ₩74,146 | -2.09% | 239.5만 |
|---|
| 2026.09.15 | ₩73,998 | ₩76,190 | ₩73,730 | ₩75,688 | +2.28% | 298만 |
|---|
| 2026.09.14 | ₩74,199 | ₩74,199 | ₩72,758 | ₩73,998 | -0.27% | 182.6만 |
|---|
| 2026.09.11 | ₩73,958 | ₩74,005 | ₩73,194 | ₩73,328 | -0.85% | 125.4만 |
|---|
| 2026.09.10 | ₩74,347 | ₩74,367 | ₩72,581 | ₩73,086 | -1.70% | 149.7만 |
|---|
| 2026.09.09 | ₩75,339 | ₩75,902 | ₩74,776 | ₩74,829 | -0.68% | 219.2만 |
|---|
| 2026.09.08 | ₩75,781 | ₩76,479 | ₩75,406 | ₩75,768 | -0.02% | 220.6만 |
|---|
| 2026.09.04 | ₩76,666 | ₩77,042 | ₩76,197 | ₩76,345 | -0.42% | 225만 |
|---|
| 2026.09.03 | ₩76,559 | ₩77,310 | ₩76,036 | ₩77,189 | +0.82% | 296.4만 |
|---|
| 2026.09.02 | ₩76,988 | ₩77,136 | ₩75,245 | ₩75,889 | -1.43% | 254.4만 |
|---|
| 2026.09.01 | ₩78,664 | ₩79,120 | ₩76,009 | ₩76,157 | -3.19% | 422.6만 |
|---|
| 2026.08.31 | ₩79,630 | ₩79,951 | ₩78,771 | ₩78,892 | -0.93% | 301.5만 |
|---|
| 2026.08.28 | ₩80,756 | ₩81,299 | ₩79,361 | ₩80,032 | -0.90% | 154.6만 |
|---|
| 2026.08.27 | ₩80,394 | ₩80,930 | ₩79,958 | ₩80,340 | -0.07% | 187.6만 |
|---|
| 2026.08.26 | ₩80,045 | ₩81,520 | ₩80,045 | ₩80,783 | +0.92% | 168.1만 |
|---|
| 2026.08.25 | ₩81,145 | ₩81,145 | ₩79,670 | ₩79,777 | -1.69% | 222.1만 |
|---|
| 2026.08.24 | ₩80,836 | ₩81,359 | ₩80,649 | ₩81,064 | +0.28% | 191.5만 |
|---|
| 2026.08.21 | ₩80,233 | ₩80,803 | ₩79,924 | ₩80,555 | +0.40% | 175.5만 |
|---|
| 2026.08.20 | ₩78,530 | ₩79,911 | ₩78,530 | ₩79,643 | +1.42% | 234.5만 |
|---|
| 2026.08.19 | ₩79,898 | ₩80,910 | ₩78,932 | ₩78,973 | -1.16% | 194.7만 |
|---|
| 2026.08.18 | ₩81,493 | ₩81,989 | ₩79,643 | ₩79,710 | -2.19% | 188.3만 |
|---|
| 2026.08.17 | ₩82,217 | ₩82,593 | ₩81,118 | ₩81,306 | -1.11% | 161만 |
|---|
| 2026.08.14 | ₩82,713 | ₩82,928 | ₩82,365 | ₩82,619 | -0.11% | 171.8만 |
|---|
| 2026.08.13 | ₩82,981 | ₩83,028 | ₩81,627 | ₩82,874 | -0.13% | 196.8만 |
|---|
| 2026.08.12 | ₩82,418 | ₩82,700 | ₩81,621 | ₩82,512 | +0.11% | 139.7만 |
|---|
| 2026.08.11 | ₩82,713 | ₩83,967 | ₩82,633 | ₩82,700 | -0.02% | 162.6만 |
|---|
| 2026.08.10 | ₩83,223 | ₩83,223 | ₩81,822 | ₩82,794 | -0.52% | 202.1만 |
|---|
| 2026.08.07 | ₩81,346 | ₩83,357 | ₩81,004 | ₩82,740 | +1.71% | 250.3만 |
|---|
| 2026.08.06 | ₩82,459 | ₩83,062 | ₩81,520 | ₩81,614 | -1.02% | 227.5만 |
|---|
| 2026.08.05 | ₩81,306 | ₩82,539 | ₩80,695 | ₩82,244 | +1.15% | 257.3만 |
|---|
| 2026.08.04 | ₩79,965 | ₩81,386 | ₩79,402 | ₩81,131 | +1.46% | 307.8만 |
|---|
| 2026.08.03 | ₩79,428 | ₩80,662 | ₩79,281 | ₩79,723 | +0.37% | 293.7만 |
|---|
| 2026.07.31 | ₩77,980 | ₩79,656 | ₩77,243 | ₩79,388 | +1.81% | 356만 |
|---|
| 2026.07.30 | ₩80,394 | ₩80,514 | ₩77,069 | ₩78,409 | -2.47% | 460.2만 |
|---|
| 2026.07.29 | ₩83,464 | ₩84,135 | ₩78,061 | ₩79,831 | -4.35% | 690.7만 |
|---|
| 2026.07.28 | ₩85,140 | ₩86,561 | ₩84,704 | ₩85,931 | +0.93% | 422만 |
|---|
| 2026.07.27 | ₩83,799 | ₩84,631 | ₩83,370 | ₩84,363 | +0.67% | 247.2만 |
|---|
| 2026.07.24 | ₩81,627 | ₩83,799 | ₩81,205 | ₩83,545 | +2.35% | 275.8만 |
|---|
| 2026.07.23 | ₩79,723 | ₩81,828 | ₩78,128 | ₩81,279 | +1.95% | 367.3만 |
|---|
| 2026.07.22 | ₩81,346 | ₩81,761 | ₩80,447 | ₩80,783 | -0.69% | 227.6만 |
|---|
| 2026.07.21 | ₩82,056 | ₩82,512 | ₩81,185 | ₩81,346 | -0.87% | 249.6만 |
|---|
| 2026.07.20 | ₩82,727 | ₩82,727 | ₩81,641 | ₩81,775 | -1.15% | 180.8만 |
|---|
| 2026.07.17 | ₩83,129 | ₩84,550 | ₩82,579 | ₩82,834 | -0.35% | 280.4만 |
|---|
| 2026.07.16 | ₩81,359 | ₩83,806 | ₩81,158 | ₩83,732 | +2.92% | 197만 |
|---|
| 2026.07.15 | ₩81,011 | ₩82,298 | ₩80,634 | ₩81,145 | +0.17% | 223.4만 |
|---|
| 2026.07.14 | ₩83,732 | ₩83,826 | ₩81,051 | ₩81,359 | -2.83% | 300.2만 |
|---|
| 2026.07.13 | ₩83,598 | ₩84,295 | ₩82,995 | ₩83,545 | -0.06% | 220.9만 |
|---|
| 2026.07.10 | ₩82,016 | ₩83,806 | ₩82,016 | ₩83,397 | +1.68% | 154.4만 |
|---|
| 2026.07.09 | ₩82,365 | ₩82,673 | ₩81,587 | ₩81,989 | -0.46% | 246.2만 |
|---|
| 2026.07.08 | ₩83,022 | ₩83,129 | ₩81,574 | ₩82,150 | -1.05% | 186.7만 |
|---|
| 2026.07.07 | ₩85,314 | ₩85,368 | ₩83,558 | ₩83,866 | -1.70% | 208만 |
|---|
| 2026.07.06 | ₩83,853 | ₩86,260 | ₩83,370 | ₩85,274 | +1.69% | 333.5만 |
|---|
| 2026.07.02 | ₩83,236 | ₩84,135 | ₩82,754 | ₩84,000 | +0.92% | 335.5만 |
|---|
| 2026.07.01 | ₩82,030 | ₩83,665 | ₩81,547 | ₩82,861 | +1.01% | 223.1만 |
|---|
| 2026.06.30 | ₩81,024 | ₩82,251 | ₩80,608 | ₩81,909 | +1.09% | 285.1만 |
|---|
| 2026.06.29 | ₩81,962 | ₩82,338 | ₩80,702 | ₩81,346 | -0.75% | 193.8만 |
|---|
| 2026.06.26 | ₩82,633 | ₩82,767 | ₩81,802 | ₩82,432 | -0.24% | 356만 |
|---|
| 2026.06.25 | ₩81,654 | ₩83,109 | ₩81,343 | ₩82,767 | +1.36% | 259.6만 |
|---|
| 2026.06.24 | ₩81,708 | ₩81,909 | ₩80,085 | ₩80,970 | -0.90% | 333만 |
|---|
| 2026.06.23 | ₩82,016 | ₩82,204 | ₩80,581 | ₩80,903 | -1.36% | 188.3만 |
|---|
| 2026.06.22 | ₩81,869 | ₩83,256 | ₩81,362 | ₩82,687 | +1.00% | 256.3만 |
|---|
| 2026.06.18 | ₩82,325 | ₩82,325 | ₩80,970 | ₩81,828 | -0.60% | 562만 |
|---|
| 2026.06.17 | ₩82,204 | ₩84,470 | ₩81,279 | ₩81,359 | -1.03% | 344만 |
|---|
| 2026.06.16 | ₩81,158 | ₩82,485 | ₩80,447 | ₩82,365 | +1.49% | 265.3만 |
|---|
| 2026.06.15 | ₩81,708 | ₩82,003 | ₩80,005 | ₩80,823 | -1.08% | 310.8만 |
|---|
| 2026.06.12 | ₩79,951 | ₩81,527 | ₩79,931 | ₩80,635 | +0.86% | 217.2만 |
|---|
| 2026.06.11 | ₩80,836 | ₩81,118 | ₩78,745 | ₩80,233 | -0.75% | 294.1만 |
|---|
| 2026.06.10 | ₩83,920 | ₩85,006 | ₩80,411 | ₩80,528 | -4.04% | 310.5만 |
|---|
| 2026.06.09 | ₩82,593 | ₩84,242 | ₩81,962 | ₩84,175 | +1.92% | 416.1만 |
|---|
| 2026.06.08 | ₩81,386 | ₩82,378 | ₩81,037 | ₩82,003 | +0.76% | 301.5만 |
|---|
| 2026.06.05 | ₩82,633 | ₩82,794 | ₩81,721 | ₩82,164 | -0.57% | 232.8만 |
|---|
| 2026.06.04 | ₩81,949 | ₩82,740 | ₩81,064 | ₩82,418 | +0.57% | 334만 |
|---|
| 2026.06.03 | ₩80,742 | ₩82,110 | ₩80,528 | ₩81,252 | +0.63% | 333.7만 |
|---|
| 2026.06.02 | ₩78,758 | ₩80,876 | ₩78,611 | ₩80,662 | +2.42% | 534.3만 |
|---|
| 2026.06.01 | ₩77,913 | ₩79,388 | ₩77,605 | ₩78,731 | +1.05% | 555.4만 |
|---|
| 2026.05.29 | ₩78,503 | ₩79,737 | ₩78,000 | ₩78,195 | -0.39% | 796.6만 |
|---|
| 2026.05.28 | ₩79,911 | ₩79,911 | ₩78,342 | ₩79,335 | -0.72% | 313.9만 |
|---|
| 2026.05.27 | ₩81,064 | ₩81,352 | ₩80,152 | ₩80,327 | -0.91% | 184만 |
|---|
| 2026.05.26 | ₩79,402 | ₩80,890 | ₩78,537 | ₩80,876 | +1.86% | 245.3만 |
|---|
| 2026.05.22 | ₩78,919 | ₩79,717 | ₩78,543 | ₩79,281 | +0.46% | 205.2만 |
|---|
| 2026.05.21 | ₩78,812 | ₩79,805 | ₩77,431 | ₩79,133 | +0.41% | 237.3만 |
|---|
| 2026.05.20 | ₩77,940 | ₩79,321 | ₩76,935 | ₩79,147 | +1.55% | 349만 |
|---|
| 2026.05.19 | ₩79,120 | ₩79,797 | ₩78,021 | ₩78,034 | -1.37% | 274.4만 |
|---|
| 2026.05.18 | ₩79,026 | ₩79,824 | ₩78,724 | ₩79,120 | +0.12% | 234만 |
|---|
| 2026.05.15 | ₩78,892 | ₩79,770 | ₩78,704 | ₩78,731 | -0.20% | 290.8만 |
|---|
| 2026.05.14 | ₩80,193 | ₩80,581 | ₩78,302 | ₩78,999 | -1.49% | 345만 |
|---|
| 2026.05.13 | ₩80,649 | ₩81,145 | ₩79,174 | ₩79,670 | -1.21% | 267.8만 |
|---|
| 2026.05.12 | ₩81,238 | ₩81,346 | ₩79,723 | ₩80,809 | -0.53% | 226.3만 |
|---|
| 2026.05.11 | ₩82,043 | ₩82,552 | ₩80,635 | ₩80,863 | -1.44% | 254.8만 |
|---|
| 2026.05.08 | ₩81,627 | ₩81,942 | ₩80,903 | ₩81,024 | -0.74% | 277만 |
|---|
| 2026.05.07 | ₩81,399 | ₩81,989 | ₩80,394 | ₩81,654 | +0.31% | 281만 |
|---|
| 2026.05.06 | ₩82,056 | ₩82,459 | ₩80,287 | ₩80,984 | -1.31% | 421.9만 |
|---|
| 2026.05.05 | ₩80,997 | ₩81,895 | ₩80,539 | ₩81,373 | +0.46% | 241.1만 |
|---|
| 2026.05.04 | ₩79,361 | ₩81,996 | ₩79,361 | ₩80,555 | +1.50% | 316.7만 |
|---|
| 2026.05.01 | ₩81,373 | ₩81,587 | ₩78,430 | ₩79,147 | -2.74% | 325.8만 |
|---|
| 2026.04.30 | ₩83,276 | ₩84,208 | ₩77,498 | ₩80,166 | -3.74% | 735.9만 |
|---|
| 2026.04.29 | ₩82,780 | ₩83,706 | ₩82,459 | ₩82,794 | +0.02% | 476.6만 |
|---|
| 2026.04.28 | ₩83,370 | ₩83,436 | ₩82,030 | ₩82,821 | -0.66% | 317.8만 |
|---|
| 2026.04.27 | ₩82,016 | ₩83,504 | ₩81,949 | ₩83,142 | +1.37% | 455.8만 |
|---|
| 2026.04.24 | ₩81,775 | ₩82,539 | ₩81,312 | ₩81,909 | +0.16% | 285만 |
|---|
| 2026.04.23 | ₩81,748 | ₩82,318 | ₩81,104 | ₩81,936 | +0.23% | 232.5만 |
|---|
| 2026.04.22 | ₩82,338 | ₩82,780 | ₩81,037 | ₩81,600 | -0.90% | 259.1만 |
|---|
| 2026.04.21 | ₩81,078 | ₩82,740 | ₩81,078 | ₩81,828 | +0.93% | 266.1만 |
|---|
| 2026.04.20 | ₩80,783 | ₩81,822 | ₩80,501 | ₩81,748 | +1.20% | 215.2만 |
|---|
| 2026.04.17 | ₩80,675 | ₩81,996 | ₩80,099 | ₩81,145 | +0.58% | 374.1만 |
|---|
| 2026.04.16 | ₩79,576 | ₩80,722 | ₩79,562 | ₩79,978 | +0.51% | 284.6만 |
|---|
| 2026.04.15 | ₩79,951 | ₩80,132 | ₩78,731 | ₩79,603 | -0.44% | 223.7만 |
|---|
| 2026.04.14 | ₩78,483 | ₩80,863 | ₩78,483 | ₩80,059 | +2.01% | 239.5만 |
|---|
| 2026.04.13 | ₩77,927 | ₩80,468 | ₩77,927 | ₩80,206 | +2.92% | 355.8만 |
|---|
| 2026.04.10 | ₩80,850 | ₩81,118 | ₩77,699 | ₩78,249 | -3.22% | 379.6만 |
|---|
| 2026.04.09 | ₩79,241 | ₩81,312 | ₩79,013 | ₩80,756 | +1.91% | 287.8만 |
|---|
| 2026.04.08 | ₩77,819 | ₩79,676 | ₩77,652 | ₩79,616 | +2.31% | 280.5만 |
|---|
| 2026.04.07 | ₩75,835 | ₩76,693 | ₩75,607 | ₩76,251 | +0.55% | 217.2만 |
|---|
| 2026.04.06 | ₩74,923 | ₩76,137 | ₩74,689 | ₩76,036 | +1.49% | 213.3만 |
|---|
| 2026.04.02 | ₩74,119 | ₩75,895 | ₩73,435 | ₩75,192 | +1.45% | 192.8만 |
|---|
| 2026.04.01 | ₩74,454 | ₩75,312 | ₩74,105 | ₩74,950 | +0.67% | 249.8만 |
|---|
| 2026.03.31 | ₩73,073 | ₩74,964 | ₩72,671 | ₩74,119 | +1.43% | 234.1만 |
|---|
| 2026.03.30 | ₩73,127 | ₩73,341 | ₩71,705 | ₩71,893 | -1.69% | 184.5만 |
|---|
| 2026.03.27 | ₩73,086 | ₩73,207 | ₩72,141 | ₩72,295 | -1.08% | 180.4만 |
|---|
| 2026.03.26 | ₩72,966 | ₩74,286 | ₩72,899 | ₩73,489 | +0.72% | 196만 |
|---|
| 2026.03.25 | ₩74,400 | ₩74,856 | ₩72,215 | ₩73,448 | -1.28% | 201.1만 |
|---|
| 2026.03.24 | ₩73,314 | ₩74,333 | ₩73,060 | ₩73,609 | +0.40% | 275.8만 |
|---|
| 2026.03.23 | ₩75,272 | ₩76,130 | ₩74,173 | ₩74,266 | -1.34% | 265만 |
|---|
| 2026.03.20 | ₩74,414 | ₩75,272 | ₩73,381 | ₩74,038 | -0.50% | 469.6만 |
|---|
| 2026.03.19 | ₩72,791 | ₩74,910 | ₩72,470 | ₩74,481 | +2.32% | 413.7만 |
|---|
| 2026.03.18 | ₩74,481 | ₩74,669 | ₩73,080 | ₩73,529 | -1.28% | 397.3만 |
|---|
| 2026.03.17 | ₩72,872 | ₩75,567 | ₩71,826 | ₩74,870 | +2.74% | 491.2만 |
|---|
| 2026.03.16 | ₩73,247 | ₩73,462 | ₩72,041 | ₩72,081 | -1.59% | 327만 |
|---|
| 2026.03.13 | ₩73,086 | ₩74,286 | ₩72,416 | ₩72,765 | -0.44% | 267.8만 |
|---|
| 2026.03.12 | ₩74,897 | ₩75,688 | ₩72,818 | ₩73,596 | -1.74% | 610.2만 |
|---|
| 2026.03.11 | ₩74,548 | ₩75,822 | ₩74,159 | ₩75,500 | +1.28% | 307.5만 |
|---|
| 2026.03.10 | ₩75,848 | ₩75,969 | ₩74,669 | ₩74,843 | -1.33% | 250.6만 |
|---|
| 2026.03.09 | ₩75,661 | ₩76,311 | ₩74,293 | ₩75,554 | -0.14% | 466.8만 |
|---|
| 2026.03.06 | ₩76,760 | ₩76,961 | ₩74,548 | ₩76,948 | +0.24% | 441.5만 |
|---|
| 2026.03.05 | ₩77,095 | ₩78,061 | ₩76,438 | ₩77,806 | +0.92% | 412.1만 |
|---|
| 2026.03.04 | ₩78,021 | ₩78,295 | ₩77,203 | ₩77,766 | -0.33% | 190.4만 |
|---|
| 2026.03.03 | ₩77,256 | ₩78,423 | ₩76,184 | ₩77,806 | +0.71% | 258.2만 |
|---|
| 2026.03.02 | ₩78,342 | ₩78,999 | ₩77,685 | ₩78,543 | +0.26% | 250.3만 |
|---|
| 2026.02.27 | ₩79,268 | ₩80,072 | ₩78,235 | ₩79,375 | +0.14% | 496.4만 |
|---|
| 2026.02.26 | ₩78,731 | ₩80,943 | ₩78,289 | ₩80,179 | +1.84% | 430.7만 |
|---|
| 2026.02.25 | ₩77,524 | ₩78,644 | ₩76,707 | ₩78,195 | +0.86% | 298.3만 |
|---|
| 2026.02.24 | ₩76,814 | ₩78,825 | ₩76,666 | ₩77,337 | +0.68% | 249.9만 |
|---|
| 2026.02.23 | ₩77,900 | ₩78,476 | ₩75,741 | ₩76,666 | -1.58% | 353.1만 |
|---|
| 2026.02.20 | ₩77,297 | ₩78,792 | ₩77,015 | ₩78,141 | +1.09% | 294.7만 |
|---|
| 2026.02.19 | ₩77,739 | ₩78,383 | ₩77,069 | ₩77,578 | -0.21% | 236.1만 |
|---|
| 2026.02.18 | ₩76,412 | ₩78,825 | ₩76,143 | ₩78,208 | +2.35% | 376.1만 |
|---|
| 2026.02.17 | ₩76,398 | ₩77,297 | ₩75,460 | ₩76,170 | -0.30% | 419.5만 |
|---|
| 2026.02.13 | ₩75,218 | ₩76,921 | ₩75,124 | ₩76,291 | +1.43% | 569.2만 |
|---|
| 2026.02.12 | ₩79,107 | ₩80,005 | ₩73,703 | ₩75,084 | -5.08% | 1257.3만 |
|---|
| 2026.02.11 | ₩83,129 | ₩83,692 | ₩77,377 | ₩78,718 | -5.31% | 894만 |
|---|
| 2026.02.10 | ₩81,520 | ₩83,075 | ₩81,225 | ₩83,022 | +1.84% | 318.2만 |
|---|
| 2026.02.09 | ₩80,635 | ₩81,406 | ₩80,032 | ₩81,386 | +0.93% | 334.6만 |
|---|
| 2026.02.06 | ₩81,788 | ₩81,788 | ₩78,356 | ₩80,608 | -1.44% | 673.4만 |
|---|
| 2026.02.05 | ₩81,426 | ₩81,989 | ₩78,517 | ₩80,716 | -0.87% | 589만 |
|---|
| 2026.02.04 | ₩73,073 | ₩81,989 | ₩73,073 | ₩80,622 | +10.33% | 1297.9만 |
|---|
| 2026.02.03 | ₩72,228 | ₩73,395 | ₩71,236 | ₩72,872 | +0.89% | 567만 |
|---|
| 2026.02.02 | ₩70,727 | ₩72,269 | ₩70,727 | ₩72,000 | +1.80% | 317만 |
|---|
| 2026.01.30 | ₩70,767 | ₩71,451 | ₩70,298 | ₩70,807 | +0.06% | 433만 |
|---|
| 2026.01.29 | ₩71,531 | ₩72,014 | ₩70,432 | ₩71,169 | -0.51% | 267.1만 |
|---|
| 2026.01.28 | ₩71,223 | ₩71,772 | ₩70,774 | ₩70,794 | -0.60% | 291만 |
|---|
| 2026.01.27 | ₩73,274 | ₩73,274 | ₩71,169 | ₩71,263 | -2.74% | 467.5만 |
|---|
| 2026.01.26 | ₩73,448 | ₩73,918 | ₩73,033 | ₩73,408 | -0.05% | 213.5만 |
|---|
| 2026.01.23 | ₩73,207 | ₩73,475 | ₩72,309 | ₩73,194 | -0.02% | 354.1만 |
|---|
| 2026.01.22 | ₩73,650 | ₩73,851 | ₩72,885 | ₩73,368 | -0.38% | 207.7만 |
|---|
| 2026.01.21 | ₩71,370 | ₩73,663 | ₩70,713 | ₩72,993 | +2.27% | 456.5만 |
|---|
| 2026.01.20 | ₩72,899 | ₩73,194 | ₩70,566 | ₩70,660 | -3.07% | 350.2만 |
|---|
| 2026.01.16 | ₩73,448 | ₩73,998 | ₩72,865 | ₩73,690 | +0.33% | 320.8만 |
|---|
| 2026.01.15 | ₩75,057 | ₩75,124 | ₩74,173 | ₩74,427 | -0.84% | 266.6만 |
|---|
| 2026.01.14 | ₩73,341 | ₩74,776 | ₩73,341 | ₩74,762 | +1.94% | 282.8만 |
|---|
| 2026.01.13 | ₩74,642 | ₩74,964 | ₩72,577 | ₩73,314 | -1.78% | 353.7만 |
|---|
| 2026.01.12 | ₩73,569 | ₩74,602 | ₩73,281 | ₩74,427 | +1.17% | 234.8만 |
|---|
| 2026.01.09 | ₩74,065 | ₩74,615 | ₩72,765 | ₩73,743 | -0.43% | 291.7만 |
|---|
| 2026.01.08 | ₩72,242 | ₩74,937 | ₩72,242 | ₩74,025 | +2.47% | 374만 |
|---|
| 2026.01.07 | ₩74,293 | ₩74,588 | ₩72,517 | ₩72,590 | -2.29% | 279.4만 |
|---|
| 2026.01.06 | ₩71,705 | ₩74,488 | ₩71,612 | ₩74,347 | +3.68% | 532.8만 |
|---|
| 2026.01.05 | ₩73,375 | ₩73,810 | ₩70,593 | ₩72,148 | -1.67% | 640.9만 |
|---|
| 2026.01.02 | ₩74,186 | ₩74,675 | ₩73,747 | ₩74,266 | +0.11% | 269.1만 |
|---|
| 2025.12.31 | ₩75,004 | ₩75,245 | ₩73,985 | ₩74,025 | -1.30% | 161.3만 |
|---|
| 2025.12.30 | ₩75,192 | ₩75,339 | ₩74,937 | ₩75,004 | -0.25% | 206.9만 |
|---|
| 2025.12.29 | ₩74,521 | ₩75,326 | ₩74,374 | ₩75,285 | +1.03% | 245.2만 |
|---|
| 2025.12.26 | ₩74,280 | ₩74,736 | ₩74,266 | ₩74,669 | +0.52% | 138만 |
|---|
| 2025.12.24 | ₩74,414 | ₩74,736 | ₩74,333 | ₩74,360 | -0.07% | 97.3만 |
|---|
| 2025.12.23 | ₩74,776 | ₩74,969 | ₩74,126 | ₩74,602 | -0.23% | 161.3만 |
|---|
| 2025.12.22 | ₩73,743 | ₩74,769 | ₩73,448 | ₩74,655 | +1.24% | 260만 |
|---|
| 2025.12.19 | ₩73,060 | ₩73,757 | ₩72,993 | ₩73,623 | +0.77% | 1208.6만 |
|---|
| 2025.12.18 | ₩74,333 | ₩74,642 | ₩73,046 | ₩73,301 | -1.39% | 347.7만 |
|---|
| 2025.12.17 | ₩73,113 | ₩74,722 | ₩73,026 | ₩74,065 | +1.30% | 380.2만 |
|---|
| 2025.12.16 | ₩74,481 | ₩74,642 | ₩73,167 | ₩73,288 | -1.60% | 282.2만 |
|---|
| 2025.12.15 | ₩74,146 | ₩74,380 | ₩73,422 | ₩74,213 | +0.09% | 338.9만 |
|---|
| 2025.12.12 | ₩74,669 | ₩74,749 | ₩73,330 | ₩73,650 | -1.36% | 304.9만 |
|---|
| 2025.12.11 | ₩73,341 | ₩74,447 | ₩73,261 | ₩74,360 | +1.39% | 241만 |
|---|
| 2025.12.10 | ₩72,027 | ₩73,790 | ₩71,947 | ₩73,475 | +2.01% | 210.7만 |
|---|
| 2025.12.09 | ₩72,483 | ₩72,912 | ₩71,893 | ₩71,960 | -0.72% | 211.9만 |
|---|
| 2025.12.08 | ₩71,880 | ₩72,604 | ₩71,571 | ₩72,577 | +0.97% | 367.4만 |
|---|
| 2025.12.05 | ₩71,384 | ₩72,523 | ₩71,236 | ₩72,067 | +0.96% | 246.2만 |
|---|
| 2025.12.04 | ₩71,410 | ₩72,161 | ₩71,196 | ₩71,571 | +0.23% | 257만 |
|---|
| 2025.12.03 | ₩71,397 | ₩71,866 | ₩71,129 | ₩71,665 | +0.38% | 206.4만 |
|---|
| 2025.12.02 | ₩70,753 | ₩71,538 | ₩70,485 | ₩71,250 | +0.70% | 191.2만 |
|---|
| 2025.12.01 | ₩71,142 | ₩71,759 | ₩70,713 | ₩70,753 | -0.55% | 249.3만 |
|---|
| 2025.11.28 | ₩71,545 | ₩71,786 | ₩71,075 | ₩71,705 | +0.22% | 131.7만 |
|---|
| 2025.11.26 | ₩71,209 | ₩71,793 | ₩71,062 | ₩71,370 | +0.23% | 217.2만 |
|---|
| 2025.11.25 | ₩71,250 | ₩71,766 | ₩70,660 | ₩71,437 | +0.26% | 314.4만 |
|---|
| 2025.11.24 | ₩70,874 | ₩71,263 | ₩70,324 | ₩70,338 | -0.76% | 421.1만 |
|---|
| 2025.11.21 | ₩68,367 | ₩71,498 | ₩68,273 | ₩70,821 | +3.59% | 415.2만 |
|---|
| 2025.11.20 | ₩68,260 | ₩69,265 | ₩67,536 | ₩68,166 | -0.14% | 364.5만 |
|---|
| 2025.11.19 | ₩67,495 | ₩68,367 | ₩67,160 | ₩67,603 | +0.16% | 271.7만 |
|---|
| 2025.11.18 | ₩67,455 | ₩68,126 | ₩67,174 | ₩67,549 | +0.14% | 263.8만 |
|---|
| 2025.11.17 | ₩69,037 | ₩69,493 | ₩67,629 | ₩67,737 | -1.88% | 435.9만 |
|---|
| 2025.11.14 | ₩69,024 | ₩69,674 | ₩69,010 | ₩69,171 | +0.21% | 447.3만 |
|---|
| 2025.11.13 | ₩69,788 | ₩70,599 | ₩69,547 | ₩69,667 | -0.17% | 390.6만 |
|---|
| 2025.11.12 | ₩69,520 | ₩70,425 | ₩69,453 | ₩69,761 | +0.35% | 289.4만 |
|---|
| 2025.11.11 | ₩68,823 | ₩69,600 | ₩68,514 | ₩69,560 | +1.07% | 221.4만 |
|---|
| 2025.11.10 | ₩68,850 | ₩69,158 | ₩68,206 | ₩68,823 | -0.04% | 254.8만 |
|---|
| 2025.11.07 | ₩68,233 | ₩69,107 | ₩67,019 | ₩68,689 | +0.67% | 326.3만 |
|---|
| 2025.11.06 | ₩67,991 | ₩68,863 | ₩67,737 | ₩68,488 | +0.73% | 369.3만 |
|---|
| 2025.11.05 | ₩67,522 | ₩68,300 | ₩67,113 | ₩67,348 | -0.26% | 285.3만 |
|---|
| 2025.11.04 | ₩66,798 | ₩67,562 | ₩66,543 | ₩67,495 | +1.04% | 257만 |
|---|
| 2025.11.03 | ₩67,254 | ₩67,254 | ₩65,739 | ₩67,174 | -0.12% | 337.4만 |
|---|
| 2025.10.31 | ₩68,193 | ₩68,340 | ₩66,972 | ₩67,495 | -1.02% | 357.9만 |
|---|
| 2025.10.30 | ₩67,991 | ₩70,834 | ₩67,361 | ₩68,715 | +1.06% | 490.8만 |
|---|
| 2025.10.29 | ₩73,636 | ₩74,990 | ₩66,731 | ₩67,495 | -8.34% | 947.9만 |
|---|
| 2025.10.28 | ₩66,409 | ₩66,476 | ₩65,665 | ₩65,913 | -0.75% | 420.5만 |
|---|
| 2025.10.27 | ₩66,785 | ₩66,972 | ₩66,047 | ₩66,329 | -0.68% | 226.4만 |
|---|
| 2025.10.24 | ₩67,013 | ₩67,107 | ₩65,913 | ₩66,329 | -1.02% | 167.9만 |
|---|
| 2025.10.23 | ₩65,940 | ₩66,704 | ₩65,538 | ₩66,530 | +0.89% | 146.8만 |
|---|
| 2025.10.22 | ₩66,691 | ₩66,959 | ₩65,692 | ₩65,806 | -1.33% | 196.7만 |
|---|
| 2025.10.21 | ₩65,927 | ₩67,254 | ₩65,839 | ₩66,745 | +1.24% | 150.4만 |
|---|
| 2025.10.20 | ₩65,658 | ₩66,369 | ₩65,390 | ₩66,074 | +0.63% | 150.4만 |
|---|
| 2025.10.17 | ₩64,881 | ₩65,511 | ₩64,747 | ₩65,243 | +0.56% | 179.7만 |
|---|
| 2025.10.16 | ₩65,551 | ₩65,618 | ₩64,733 | ₩65,283 | -0.41% | 181만 |
|---|
| 2025.10.15 | ₩64,948 | ₩66,436 | ₩64,492 | ₩65,015 | +0.10% | 353.8만 |
|---|
| 2025.10.14 | ₩64,291 | ₩66,114 | ₩64,291 | ₩65,739 | +2.25% | 137.5만 |
|---|
| 2025.10.13 | ₩64,680 | ₩65,511 | ₩64,398 | ₩65,136 | +0.70% | 188.9만 |
|---|
| 2025.10.10 | ₩66,383 | ₩66,557 | ₩63,969 | ₩64,090 | -3.45% | 245.3만 |
|---|