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 | ₩76,458 | ₩76,827 | ₩75,681 | ₩76,794 | +0.44% | 158.3만 |
| 2026.10.08 | ₩75,587 | ₩75,976 | ₩74,527 | ₩75,667 | +0.11% | 219.1만 |
| 2026.10.07 | ₩77,169 | ₩77,236 | ₩75,184 | ₩75,801 | -1.77% | 177.3만 |
| 2026.10.06 | ₩77,344 | ₩78,162 | ₩77,176 | ₩77,639 | +0.38% | 245.2만 |
| 2026.10.05 | ₩76,914 | ₩77,679 | ₩76,418 | ₩76,955 | +0.05% | 365.3만 |
| 2026.10.02 | ₩75,573 | ₩77,370 | ₩75,182 | ₩77,075 | +1.99% | 258.5만 |
| 2026.10.01 | ₩73,508 | ₩74,990 | ₩73,280 | ₩74,889 | +1.88% | 215.4만 |
| 2026.09.30 | ₩74,447 | ₩74,447 | ₩73,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,508 |
| -1.26% |
| 211.5만 |
| 2026.09.29 | ₩74,514 | ₩74,782 | ₩73,441 | ₩74,313 | -0.27% | 156.5만 |
|---|
| 2026.09.28 | ₩74,567 | ₩74,956 | ₩73,924 | ₩74,782 | +0.29% | 192.1만 |
|---|
| 2026.09.25 | ₩74,366 | ₩75,694 | ₩74,313 | ₩75,225 | +1.15% | 170.3만 |
|---|
| 2026.09.24 | ₩75,292 | ₩75,486 | ₩74,192 | ₩74,353 | -1.25% | 221만 |
|---|
| 2026.09.23 | ₩74,675 | ₩75,647 | ₩74,554 | ₩75,453 | +1.04% | 164.7만 |
|---|
| 2026.09.22 | ₩74,849 | ₩75,251 | ₩74,192 | ₩75,037 | +0.25% | 165.5만 |
|---|
| 2026.09.21 | ₩74,004 | ₩74,514 | ₩73,562 | ₩73,883 | -0.16% | 161.6만 |
|---|
| 2026.09.18 | ₩73,897 | ₩73,897 | ₩72,931 | ₩73,763 | -0.18% | 481.9만 |
|---|
| 2026.09.17 | ₩74,795 | ₩74,795 | ₩73,508 | ₩73,857 | -1.26% | 234.4만 |
|---|
| 2026.09.16 | ₩75,748 | ₩75,748 | ₩73,414 | ₩74,165 | -2.09% | 239.5만 |
|---|
| 2026.09.15 | ₩74,018 | ₩76,210 | ₩73,749 | ₩75,707 | +2.28% | 298만 |
|---|
| 2026.09.14 | ₩74,219 | ₩74,219 | ₩72,777 | ₩74,018 | -0.27% | 182.6만 |
|---|
| 2026.09.11 | ₩73,977 | ₩74,024 | ₩73,213 | ₩73,347 | -0.85% | 125.4만 |
|---|
| 2026.09.10 | ₩74,366 | ₩74,386 | ₩72,600 | ₩73,106 | -1.70% | 149.7만 |
|---|
| 2026.09.09 | ₩75,359 | ₩75,922 | ₩74,795 | ₩74,849 | -0.68% | 219.2만 |
|---|
| 2026.09.08 | ₩75,801 | ₩76,499 | ₩75,426 | ₩75,788 | -0.02% | 220.6만 |
|---|
| 2026.09.04 | ₩76,686 | ₩77,062 | ₩76,217 | ₩76,365 | -0.42% | 225만 |
|---|
| 2026.09.03 | ₩76,579 | ₩77,330 | ₩76,056 | ₩77,209 | +0.82% | 296.4만 |
|---|
| 2026.09.02 | ₩77,008 | ₩77,156 | ₩75,265 | ₩75,909 | -1.43% | 254.4만 |
|---|
| 2026.09.01 | ₩78,685 | ₩79,141 | ₩76,029 | ₩76,177 | -3.19% | 422.6만 |
|---|
| 2026.08.31 | ₩79,650 | ₩79,972 | ₩78,792 | ₩78,913 | -0.93% | 301.5만 |
|---|
| 2026.08.28 | ₩80,777 | ₩81,320 | ₩79,382 | ₩80,053 | -0.90% | 154.6만 |
|---|
| 2026.08.27 | ₩80,415 | ₩80,951 | ₩79,979 | ₩80,361 | -0.07% | 187.6만 |
|---|
| 2026.08.26 | ₩80,066 | ₩81,541 | ₩80,066 | ₩80,804 | +0.92% | 168.1만 |
|---|
| 2026.08.25 | ₩81,166 | ₩81,166 | ₩79,691 | ₩79,798 | -1.69% | 222.1만 |
|---|
| 2026.08.24 | ₩80,857 | ₩81,380 | ₩80,670 | ₩81,085 | +0.28% | 191.5만 |
|---|
| 2026.08.21 | ₩80,254 | ₩80,824 | ₩79,945 | ₩80,576 | +0.40% | 175.5만 |
|---|
| 2026.08.20 | ₩78,551 | ₩79,932 | ₩78,551 | ₩79,664 | +1.42% | 234.5만 |
|---|
| 2026.08.19 | ₩79,919 | ₩80,931 | ₩78,953 | ₩78,993 | -1.16% | 194.7만 |
|---|
| 2026.08.18 | ₩81,514 | ₩82,011 | ₩79,664 | ₩79,731 | -2.19% | 188.3만 |
|---|
| 2026.08.17 | ₩82,239 | ₩82,614 | ₩81,139 | ₩81,327 | -1.11% | 161만 |
|---|
| 2026.08.14 | ₩82,735 | ₩82,950 | ₩82,386 | ₩82,641 | -0.11% | 171.8만 |
|---|
| 2026.08.13 | ₩83,003 | ₩83,050 | ₩81,649 | ₩82,896 | -0.13% | 196.8만 |
|---|
| 2026.08.12 | ₩82,440 | ₩82,722 | ₩81,642 | ₩82,534 | +0.11% | 139.7만 |
|---|
| 2026.08.11 | ₩82,735 | ₩83,989 | ₩82,654 | ₩82,722 | -0.02% | 162.6만 |
|---|
| 2026.08.10 | ₩83,245 | ₩83,245 | ₩81,843 | ₩82,815 | -0.52% | 202.1만 |
|---|
| 2026.08.07 | ₩81,367 | ₩83,379 | ₩81,025 | ₩82,762 | +1.71% | 250.3만 |
|---|
| 2026.08.06 | ₩82,480 | ₩83,084 | ₩81,541 | ₩81,635 | -1.02% | 227.5만 |
|---|
| 2026.08.05 | ₩81,327 | ₩82,561 | ₩80,717 | ₩82,266 | +1.15% | 257.3만 |
|---|
| 2026.08.04 | ₩79,986 | ₩81,407 | ₩79,422 | ₩81,152 | +1.46% | 307.8만 |
|---|
| 2026.08.03 | ₩79,449 | ₩80,683 | ₩79,302 | ₩79,744 | +0.37% | 293.7만 |
|---|
| 2026.07.31 | ₩78,001 | ₩79,677 | ₩77,263 | ₩79,409 | +1.81% | 356만 |
|---|
| 2026.07.30 | ₩80,415 | ₩80,535 | ₩77,089 | ₩78,430 | -2.47% | 460.2만 |
|---|
| 2026.07.29 | ₩83,486 | ₩84,157 | ₩78,081 | ₩79,851 | -4.35% | 690.7만 |
|---|
| 2026.07.28 | ₩85,162 | ₩86,584 | ₩84,727 | ₩85,954 | +0.93% | 422만 |
|---|
| 2026.07.27 | ₩83,821 | ₩84,653 | ₩83,392 | ₩84,385 | +0.67% | 247.2만 |
|---|
| 2026.07.24 | ₩81,649 | ₩83,821 | ₩81,226 | ₩83,566 | +2.35% | 275.8만 |
|---|
| 2026.07.23 | ₩79,744 | ₩81,850 | ₩78,148 | ₩81,300 | +1.95% | 367.3만 |
|---|
| 2026.07.22 | ₩81,367 | ₩81,783 | ₩80,468 | ₩80,804 | -0.69% | 227.6만 |
|---|
| 2026.07.21 | ₩82,078 | ₩82,534 | ₩81,206 | ₩81,367 | -0.87% | 249.6만 |
|---|
| 2026.07.20 | ₩82,748 | ₩82,748 | ₩81,662 | ₩81,796 | -1.15% | 180.8만 |
|---|
| 2026.07.17 | ₩83,151 | ₩84,572 | ₩82,601 | ₩82,856 | -0.35% | 280.4만 |
|---|
| 2026.07.16 | ₩81,380 | ₩83,828 | ₩81,179 | ₩83,754 | +2.92% | 197만 |
|---|
| 2026.07.15 | ₩81,032 | ₩82,319 | ₩80,655 | ₩81,166 | +0.17% | 223.4만 |
|---|
| 2026.07.14 | ₩83,754 | ₩83,848 | ₩81,072 | ₩81,380 | -2.83% | 300.2만 |
|---|
| 2026.07.13 | ₩83,620 | ₩84,317 | ₩83,017 | ₩83,566 | -0.06% | 220.9만 |
|---|
| 2026.07.10 | ₩82,038 | ₩83,828 | ₩82,038 | ₩83,419 | +1.68% | 154.4만 |
|---|
| 2026.07.09 | ₩82,386 | ₩82,695 | ₩81,608 | ₩82,011 | -0.46% | 246.2만 |
|---|
| 2026.07.08 | ₩83,043 | ₩83,151 | ₩81,595 | ₩82,172 | -1.05% | 186.7만 |
|---|
| 2026.07.07 | ₩85,337 | ₩85,390 | ₩83,580 | ₩83,888 | -1.70% | 208만 |
|---|
| 2026.07.06 | ₩83,875 | ₩86,282 | ₩83,392 | ₩85,297 | +1.69% | 333.5만 |
|---|
| 2026.07.02 | ₩83,258 | ₩84,157 | ₩82,775 | ₩84,022 | +0.92% | 335.5만 |
|---|
| 2026.07.01 | ₩82,051 | ₩83,687 | ₩81,568 | ₩82,882 | +1.01% | 223.1만 |
|---|
| 2026.06.30 | ₩81,045 | ₩82,272 | ₩80,629 | ₩81,930 | +1.09% | 285.1만 |
|---|
| 2026.06.29 | ₩81,984 | ₩82,359 | ₩80,723 | ₩81,367 | -0.75% | 193.8만 |
|---|
| 2026.06.26 | ₩82,654 | ₩82,789 | ₩81,823 | ₩82,453 | -0.24% | 356만 |
|---|
| 2026.06.25 | ₩81,675 | ₩83,131 | ₩81,364 | ₩82,789 | +1.36% | 259.6만 |
|---|
| 2026.06.24 | ₩81,729 | ₩81,930 | ₩80,106 | ₩80,991 | -0.90% | 333만 |
|---|
| 2026.06.23 | ₩82,038 | ₩82,225 | ₩80,603 | ₩80,924 | -1.36% | 188.3만 |
|---|
| 2026.06.22 | ₩81,890 | ₩83,278 | ₩81,383 | ₩82,708 | +1.00% | 256.3만 |
|---|
| 2026.06.18 | ₩82,346 | ₩82,346 | ₩80,991 | ₩81,850 | -0.60% | 562만 |
|---|
| 2026.06.17 | ₩82,225 | ₩84,492 | ₩81,300 | ₩81,380 | -1.03% | 344만 |
|---|
| 2026.06.16 | ₩81,179 | ₩82,507 | ₩80,468 | ₩82,386 | +1.49% | 265.3만 |
|---|
| 2026.06.15 | ₩81,729 | ₩82,024 | ₩80,026 | ₩80,844 | -1.08% | 310.8만 |
|---|
| 2026.06.12 | ₩79,972 | ₩81,548 | ₩79,952 | ₩80,656 | +0.86% | 217.2만 |
|---|
| 2026.06.11 | ₩80,857 | ₩81,139 | ₩78,765 | ₩80,254 | -0.75% | 294.1만 |
|---|
| 2026.06.10 | ₩83,942 | ₩85,028 | ₩80,432 | ₩80,549 | -4.04% | 310.5만 |
|---|
| 2026.06.09 | ₩82,614 | ₩84,264 | ₩81,984 | ₩84,197 | +1.92% | 416.1만 |
|---|
| 2026.06.08 | ₩81,407 | ₩82,400 | ₩81,058 | ₩82,024 | +0.76% | 301.5만 |
|---|
| 2026.06.05 | ₩82,654 | ₩82,815 | ₩81,742 | ₩82,185 | -0.57% | 232.8만 |
|---|
| 2026.06.04 | ₩81,970 | ₩82,762 | ₩81,085 | ₩82,440 | +0.57% | 334만 |
|---|
| 2026.06.03 | ₩80,763 | ₩82,131 | ₩80,549 | ₩81,273 | +0.63% | 333.7만 |
|---|
| 2026.06.02 | ₩78,779 | ₩80,898 | ₩78,631 | ₩80,683 | +2.42% | 534.3만 |
|---|
| 2026.06.01 | ₩77,934 | ₩79,409 | ₩77,625 | ₩78,752 | +1.05% | 555.4만 |
|---|
| 2026.05.29 | ₩78,524 | ₩79,758 | ₩78,021 | ₩78,215 | -0.39% | 796.6만 |
|---|
| 2026.05.28 | ₩79,932 | ₩79,932 | ₩78,363 | ₩79,355 | -0.72% | 313.9만 |
|---|
| 2026.05.27 | ₩81,085 | ₩81,374 | ₩80,173 | ₩80,348 | -0.91% | 184만 |
|---|
| 2026.05.26 | ₩79,422 | ₩80,911 | ₩78,557 | ₩80,898 | +1.86% | 245.3만 |
|---|
| 2026.05.22 | ₩78,940 | ₩79,737 | ₩78,564 | ₩79,302 | +0.46% | 205.2만 |
|---|
| 2026.05.21 | ₩78,832 | ₩79,826 | ₩77,451 | ₩79,154 | +0.41% | 237.3만 |
|---|
| 2026.05.20 | ₩77,960 | ₩79,342 | ₩76,955 | ₩79,167 | +1.55% | 349만 |
|---|
| 2026.05.19 | ₩79,141 | ₩79,818 | ₩78,041 | ₩78,054 | -1.37% | 274.4만 |
|---|
| 2026.05.18 | ₩79,047 | ₩79,845 | ₩78,745 | ₩79,141 | +0.12% | 234만 |
|---|
| 2026.05.15 | ₩78,913 | ₩79,791 | ₩78,725 | ₩78,752 | -0.20% | 290.8만 |
|---|
| 2026.05.14 | ₩80,214 | ₩80,603 | ₩78,323 | ₩79,020 | -1.49% | 345만 |
|---|
| 2026.05.13 | ₩80,670 | ₩81,166 | ₩79,194 | ₩79,691 | -1.21% | 267.8만 |
|---|
| 2026.05.12 | ₩81,260 | ₩81,367 | ₩79,744 | ₩80,831 | -0.53% | 226.3만 |
|---|
| 2026.05.11 | ₩82,064 | ₩82,574 | ₩80,656 | ₩80,884 | -1.44% | 254.8만 |
|---|
| 2026.05.08 | ₩81,649 | ₩81,964 | ₩80,924 | ₩81,045 | -0.74% | 277만 |
|---|
| 2026.05.07 | ₩81,421 | ₩82,011 | ₩80,415 | ₩81,675 | +0.31% | 281만 |
|---|
| 2026.05.06 | ₩82,078 | ₩82,480 | ₩80,307 | ₩81,005 | -1.31% | 421.9만 |
|---|
| 2026.05.05 | ₩81,018 | ₩81,917 | ₩80,560 | ₩81,394 | +0.46% | 241.1만 |
|---|
| 2026.05.04 | ₩79,382 | ₩82,017 | ₩79,382 | ₩80,576 | +1.50% | 316.7만 |
|---|
| 2026.05.01 | ₩81,394 | ₩81,608 | ₩78,450 | ₩79,167 | -2.74% | 325.8만 |
|---|
| 2026.04.30 | ₩83,298 | ₩84,230 | ₩77,518 | ₩80,187 | -3.74% | 735.9만 |
|---|
| 2026.04.29 | ₩82,802 | ₩83,727 | ₩82,480 | ₩82,815 | +0.02% | 476.6만 |
|---|
| 2026.04.28 | ₩83,392 | ₩83,458 | ₩82,051 | ₩82,842 | -0.66% | 317.8만 |
|---|
| 2026.04.27 | ₩82,038 | ₩83,526 | ₩81,970 | ₩83,164 | +1.37% | 455.8만 |
|---|
| 2026.04.24 | ₩81,796 | ₩82,561 | ₩81,333 | ₩81,930 | +0.16% | 285만 |
|---|
| 2026.04.23 | ₩81,769 | ₩82,339 | ₩81,126 | ₩81,957 | +0.23% | 232.5만 |
|---|
| 2026.04.22 | ₩82,359 | ₩82,802 | ₩81,058 | ₩81,622 | -0.90% | 259.1만 |
|---|
| 2026.04.21 | ₩81,099 | ₩82,762 | ₩81,099 | ₩81,850 | +0.93% | 266.1만 |
|---|
| 2026.04.20 | ₩80,804 | ₩81,843 | ₩80,522 | ₩81,769 | +1.20% | 215.2만 |
|---|
| 2026.04.17 | ₩80,696 | ₩82,017 | ₩80,120 | ₩81,166 | +0.58% | 374.1만 |
|---|
| 2026.04.16 | ₩79,597 | ₩80,743 | ₩79,583 | ₩79,999 | +0.51% | 284.6만 |
|---|
| 2026.04.15 | ₩79,972 | ₩80,153 | ₩78,752 | ₩79,623 | -0.44% | 223.7만 |
|---|
| 2026.04.14 | ₩78,504 | ₩80,884 | ₩78,504 | ₩80,079 | +2.01% | 239.5만 |
|---|
| 2026.04.13 | ₩77,947 | ₩80,489 | ₩77,947 | ₩80,227 | +2.92% | 355.8만 |
|---|
| 2026.04.10 | ₩80,871 | ₩81,139 | ₩77,719 | ₩78,269 | -3.22% | 379.6만 |
|---|
| 2026.04.09 | ₩79,261 | ₩81,333 | ₩79,033 | ₩80,777 | +1.91% | 287.8만 |
|---|
| 2026.04.08 | ₩77,840 | ₩79,697 | ₩77,672 | ₩79,637 | +2.31% | 280.5만 |
|---|
| 2026.04.07 | ₩75,855 | ₩76,713 | ₩75,627 | ₩76,271 | +0.55% | 217.2만 |
|---|
| 2026.04.06 | ₩74,943 | ₩76,157 | ₩74,708 | ₩76,056 | +1.49% | 213.3만 |
|---|
| 2026.04.02 | ₩74,138 | ₩75,915 | ₩73,454 | ₩75,211 | +1.45% | 192.8만 |
|---|
| 2026.04.01 | ₩74,474 | ₩75,332 | ₩74,125 | ₩74,970 | +0.67% | 249.8만 |
|---|
| 2026.03.31 | ₩73,092 | ₩74,983 | ₩72,690 | ₩74,138 | +1.43% | 234.1만 |
|---|
| 2026.03.30 | ₩73,146 | ₩73,360 | ₩71,724 | ₩71,912 | -1.69% | 184.5만 |
|---|
| 2026.03.27 | ₩73,106 | ₩73,226 | ₩72,160 | ₩72,314 | -1.08% | 180.4만 |
|---|
| 2026.03.26 | ₩72,985 | ₩74,306 | ₩72,918 | ₩73,508 | +0.72% | 196만 |
|---|
| 2026.03.25 | ₩74,420 | ₩74,876 | ₩72,234 | ₩73,468 | -1.28% | 201.1만 |
|---|
| 2026.03.24 | ₩73,334 | ₩74,353 | ₩73,079 | ₩73,629 | +0.40% | 275.8만 |
|---|
| 2026.03.23 | ₩75,292 | ₩76,150 | ₩74,192 | ₩74,286 | -1.34% | 265만 |
|---|
| 2026.03.20 | ₩74,433 | ₩75,292 | ₩73,401 | ₩74,058 | -0.50% | 469.6만 |
|---|
| 2026.03.19 | ₩72,810 | ₩74,929 | ₩72,489 | ₩74,500 | +2.32% | 413.7만 |
|---|
| 2026.03.18 | ₩74,500 | ₩74,688 | ₩73,099 | ₩73,548 | -1.28% | 397.3만 |
|---|
| 2026.03.17 | ₩72,891 | ₩75,587 | ₩71,845 | ₩74,889 | +2.74% | 491.2만 |
|---|
| 2026.03.16 | ₩73,266 | ₩73,481 | ₩72,059 | ₩72,100 | -1.59% | 327만 |
|---|
| 2026.03.13 | ₩73,106 | ₩74,306 | ₩72,435 | ₩72,784 | -0.44% | 267.8만 |
|---|
| 2026.03.12 | ₩74,916 | ₩75,707 | ₩72,837 | ₩73,615 | -1.74% | 610.2만 |
|---|
| 2026.03.11 | ₩74,567 | ₩75,841 | ₩74,178 | ₩75,520 | +1.28% | 307.5만 |
|---|
| 2026.03.10 | ₩75,868 | ₩75,989 | ₩74,688 | ₩74,862 | -1.33% | 250.6만 |
|---|
| 2026.03.09 | ₩75,681 | ₩76,331 | ₩74,313 | ₩75,573 | -0.14% | 466.8만 |
|---|
| 2026.03.06 | ₩76,780 | ₩76,981 | ₩74,567 | ₩76,968 | +0.24% | 441.5만 |
|---|
| 2026.03.05 | ₩77,116 | ₩78,081 | ₩76,458 | ₩77,826 | +0.92% | 412.1만 |
|---|
| 2026.03.04 | ₩78,041 | ₩78,316 | ₩77,223 | ₩77,786 | -0.33% | 190.4만 |
|---|
| 2026.03.03 | ₩77,276 | ₩78,443 | ₩76,204 | ₩77,826 | +0.71% | 258.2만 |
|---|
| 2026.03.02 | ₩78,363 | ₩79,020 | ₩77,706 | ₩78,564 | +0.26% | 250.3만 |
|---|
| 2026.02.27 | ₩79,288 | ₩80,093 | ₩78,256 | ₩79,395 | +0.14% | 496.4만 |
|---|
| 2026.02.26 | ₩78,752 | ₩80,965 | ₩78,309 | ₩80,200 | +1.84% | 430.7만 |
|---|
| 2026.02.25 | ₩77,545 | ₩78,665 | ₩76,727 | ₩78,215 | +0.86% | 298.3만 |
|---|
| 2026.02.24 | ₩76,834 | ₩78,846 | ₩76,686 | ₩77,357 | +0.68% | 249.9만 |
|---|
| 2026.02.23 | ₩77,920 | ₩78,497 | ₩75,761 | ₩76,686 | -1.58% | 353.1만 |
|---|
| 2026.02.20 | ₩77,317 | ₩78,812 | ₩77,035 | ₩78,162 | +1.09% | 294.7만 |
|---|
| 2026.02.19 | ₩77,759 | ₩78,403 | ₩77,089 | ₩77,598 | -0.21% | 236.1만 |
|---|
| 2026.02.18 | ₩76,432 | ₩78,846 | ₩76,163 | ₩78,229 | +2.35% | 376.1만 |
|---|
| 2026.02.17 | ₩76,418 | ₩77,317 | ₩75,479 | ₩76,190 | -0.30% | 419.5만 |
|---|
| 2026.02.13 | ₩75,238 | ₩76,941 | ₩75,144 | ₩76,311 | +1.43% | 569.2만 |
|---|
| 2026.02.12 | ₩79,127 | ₩80,026 | ₩73,722 | ₩75,104 | -5.08% | 1257.3만 |
|---|
| 2026.02.11 | ₩83,151 | ₩83,714 | ₩77,397 | ₩78,738 | -5.31% | 894만 |
|---|
| 2026.02.10 | ₩81,541 | ₩83,097 | ₩81,246 | ₩83,043 | +1.84% | 318.2만 |
|---|
| 2026.02.09 | ₩80,656 | ₩81,427 | ₩80,053 | ₩81,407 | +0.93% | 334.6만 |
|---|
| 2026.02.06 | ₩81,810 | ₩81,810 | ₩78,376 | ₩80,629 | -1.44% | 673.4만 |
|---|
| 2026.02.05 | ₩81,447 | ₩82,011 | ₩78,537 | ₩80,737 | -0.87% | 589만 |
|---|
| 2026.02.04 | ₩73,092 | ₩82,011 | ₩73,092 | ₩80,643 | +10.33% | 1297.9만 |
|---|
| 2026.02.03 | ₩72,247 | ₩73,414 | ₩71,255 | ₩72,891 | +0.89% | 567만 |
|---|
| 2026.02.02 | ₩70,745 | ₩72,287 | ₩70,745 | ₩72,019 | +1.80% | 317만 |
|---|
| 2026.01.30 | ₩70,785 | ₩71,469 | ₩70,316 | ₩70,826 | +0.06% | 433만 |
|---|
| 2026.01.29 | ₩71,550 | ₩72,033 | ₩70,450 | ₩71,188 | -0.51% | 267.1만 |
|---|
| 2026.01.28 | ₩71,241 | ₩71,791 | ₩70,792 | ₩70,812 | -0.60% | 291만 |
|---|
| 2026.01.27 | ₩73,293 | ₩73,293 | ₩71,188 | ₩71,282 | -2.74% | 467.5만 |
|---|
| 2026.01.26 | ₩73,468 | ₩73,937 | ₩73,052 | ₩73,427 | -0.05% | 213.5만 |
|---|
| 2026.01.23 | ₩73,226 | ₩73,494 | ₩72,328 | ₩73,213 | -0.02% | 354.1만 |
|---|
| 2026.01.22 | ₩73,669 | ₩73,870 | ₩72,904 | ₩73,387 | -0.38% | 207.7만 |
|---|
| 2026.01.21 | ₩71,389 | ₩73,682 | ₩70,732 | ₩73,012 | +2.27% | 456.5만 |
|---|
| 2026.01.20 | ₩72,918 | ₩73,213 | ₩70,584 | ₩70,678 | -3.07% | 350.2만 |
|---|
| 2026.01.16 | ₩73,468 | ₩74,018 | ₩72,884 | ₩73,709 | +0.33% | 320.8만 |
|---|
| 2026.01.15 | ₩75,077 | ₩75,144 | ₩74,192 | ₩74,447 | -0.84% | 266.6만 |
|---|
| 2026.01.14 | ₩73,360 | ₩74,795 | ₩73,360 | ₩74,782 | +1.94% | 282.8만 |
|---|
| 2026.01.13 | ₩74,661 | ₩74,983 | ₩72,596 | ₩73,334 | -1.78% | 353.7만 |
|---|
| 2026.01.12 | ₩73,588 | ₩74,621 | ₩73,300 | ₩74,447 | +1.17% | 234.8만 |
|---|
| 2026.01.09 | ₩74,085 | ₩74,634 | ₩72,784 | ₩73,763 | -0.43% | 291.7만 |
|---|
| 2026.01.08 | ₩72,261 | ₩74,956 | ₩72,261 | ₩74,044 | +2.47% | 374만 |
|---|
| 2026.01.07 | ₩74,313 | ₩74,608 | ₩72,536 | ₩72,609 | -2.29% | 279.4만 |
|---|
| 2026.01.06 | ₩71,724 | ₩74,507 | ₩71,630 | ₩74,366 | +3.68% | 532.8만 |
|---|
| 2026.01.05 | ₩73,394 | ₩73,830 | ₩70,611 | ₩72,167 | -1.67% | 640.9만 |
|---|
| 2026.01.02 | ₩74,205 | ₩74,695 | ₩73,767 | ₩74,286 | +0.11% | 269.1만 |
|---|
| 2025.12.31 | ₩75,023 | ₩75,265 | ₩74,004 | ₩74,044 | -1.30% | 161.3만 |
|---|
| 2025.12.30 | ₩75,211 | ₩75,359 | ₩74,956 | ₩75,023 | -0.25% | 206.9만 |
|---|
| 2025.12.29 | ₩74,541 | ₩75,345 | ₩74,393 | ₩75,305 | +1.03% | 245.2만 |
|---|
| 2025.12.26 | ₩74,299 | ₩74,755 | ₩74,286 | ₩74,688 | +0.52% | 138만 |
|---|
| 2025.12.24 | ₩74,433 | ₩74,755 | ₩74,353 | ₩74,380 | -0.07% | 97.3만 |
|---|
| 2025.12.23 | ₩74,795 | ₩74,989 | ₩74,145 | ₩74,621 | -0.23% | 161.3만 |
|---|
| 2025.12.22 | ₩73,763 | ₩74,789 | ₩73,468 | ₩74,675 | +1.24% | 260만 |
|---|
| 2025.12.19 | ₩73,079 | ₩73,776 | ₩73,012 | ₩73,642 | +0.77% | 1208.6만 |
|---|
| 2025.12.18 | ₩74,353 | ₩74,661 | ₩73,065 | ₩73,320 | -1.39% | 347.7만 |
|---|
| 2025.12.17 | ₩73,132 | ₩74,742 | ₩73,045 | ₩74,085 | +1.30% | 380.2만 |
|---|
| 2025.12.16 | ₩74,500 | ₩74,661 | ₩73,186 | ₩73,307 | -1.60% | 282.2만 |
|---|
| 2025.12.15 | ₩74,165 | ₩74,400 | ₩73,441 | ₩74,232 | +0.09% | 338.9만 |
|---|
| 2025.12.12 | ₩74,688 | ₩74,769 | ₩73,350 | ₩73,669 | -1.36% | 304.9만 |
|---|
| 2025.12.11 | ₩73,360 | ₩74,467 | ₩73,280 | ₩74,380 | +1.39% | 241만 |
|---|
| 2025.12.10 | ₩72,046 | ₩73,810 | ₩71,966 | ₩73,494 | +2.01% | 210.7만 |
|---|
| 2025.12.09 | ₩72,502 | ₩72,931 | ₩71,912 | ₩71,979 | -0.72% | 211.9만 |
|---|
| 2025.12.08 | ₩71,899 | ₩72,623 | ₩71,590 | ₩72,596 | +0.97% | 367.4만 |
|---|
| 2025.12.05 | ₩71,402 | ₩72,542 | ₩71,255 | ₩72,086 | +0.96% | 246.2만 |
|---|
| 2025.12.04 | ₩71,429 | ₩72,180 | ₩71,215 | ₩71,590 | +0.23% | 257만 |
|---|
| 2025.12.03 | ₩71,416 | ₩71,885 | ₩71,147 | ₩71,684 | +0.38% | 206.4만 |
|---|
| 2025.12.02 | ₩70,772 | ₩71,557 | ₩70,504 | ₩71,268 | +0.70% | 191.2만 |
|---|
| 2025.12.01 | ₩71,161 | ₩71,778 | ₩70,732 | ₩70,772 | -0.55% | 249.3만 |
|---|
| 2025.11.28 | ₩71,563 | ₩71,805 | ₩71,094 | ₩71,724 | +0.22% | 131.7만 |
|---|
| 2025.11.26 | ₩71,228 | ₩71,811 | ₩71,080 | ₩71,389 | +0.23% | 217.2만 |
|---|
| 2025.11.25 | ₩71,268 | ₩71,785 | ₩70,678 | ₩71,456 | +0.26% | 314.4만 |
|---|
| 2025.11.24 | ₩70,893 | ₩71,282 | ₩70,343 | ₩70,356 | -0.76% | 421.1만 |
|---|
| 2025.11.21 | ₩68,385 | ₩71,516 | ₩68,291 | ₩70,839 | +3.59% | 415.2만 |
|---|
| 2025.11.20 | ₩68,277 | ₩69,283 | ₩67,553 | ₩68,184 | -0.14% | 364.5만 |
|---|
| 2025.11.19 | ₩67,513 | ₩68,385 | ₩67,178 | ₩67,620 | +0.16% | 271.7만 |
|---|
| 2025.11.18 | ₩67,473 | ₩68,143 | ₩67,191 | ₩67,567 | +0.14% | 263.8만 |
|---|
| 2025.11.17 | ₩69,055 | ₩69,511 | ₩67,647 | ₩67,754 | -1.88% | 435.9만 |
|---|
| 2025.11.14 | ₩69,042 | ₩69,692 | ₩69,028 | ₩69,189 | +0.21% | 447.3만 |
|---|
| 2025.11.13 | ₩69,806 | ₩70,618 | ₩69,565 | ₩69,686 | -0.17% | 390.6만 |
|---|
| 2025.11.12 | ₩69,538 | ₩70,443 | ₩69,471 | ₩69,780 | +0.35% | 289.4만 |
|---|
| 2025.11.11 | ₩68,841 | ₩69,619 | ₩68,532 | ₩69,578 | +1.07% | 221.4만 |
|---|
| 2025.11.10 | ₩68,868 | ₩69,176 | ₩68,224 | ₩68,841 | -0.04% | 254.8만 |
|---|
| 2025.11.07 | ₩68,251 | ₩69,125 | ₩67,037 | ₩68,707 | +0.67% | 326.3만 |
|---|
| 2025.11.06 | ₩68,009 | ₩68,881 | ₩67,754 | ₩68,505 | +0.73% | 369.3만 |
|---|
| 2025.11.05 | ₩67,540 | ₩68,318 | ₩67,131 | ₩67,365 | -0.26% | 285.3만 |
|---|
| 2025.11.04 | ₩66,816 | ₩67,580 | ₩66,561 | ₩67,513 | +1.04% | 257만 |
|---|
| 2025.11.03 | ₩67,272 | ₩67,272 | ₩65,756 | ₩67,191 | -0.12% | 337.4만 |
|---|
| 2025.10.31 | ₩68,210 | ₩68,358 | ₩66,990 | ₩67,513 | -1.02% | 357.9만 |
|---|
| 2025.10.30 | ₩68,009 | ₩70,852 | ₩67,379 | ₩68,733 | +1.06% | 490.8만 |
|---|
| 2025.10.29 | ₩73,655 | ₩75,010 | ₩66,749 | ₩67,513 | -8.34% | 947.9만 |
|---|
| 2025.10.28 | ₩66,427 | ₩66,494 | ₩65,682 | ₩65,930 | -0.75% | 420.5만 |
|---|
| 2025.10.27 | ₩66,802 | ₩66,990 | ₩66,065 | ₩66,346 | -0.68% | 226.4만 |
|---|
| 2025.10.24 | ₩67,030 | ₩67,124 | ₩65,930 | ₩66,346 | -1.02% | 167.9만 |
|---|
| 2025.10.23 | ₩65,957 | ₩66,722 | ₩65,555 | ₩66,547 | +0.89% | 146.8만 |
|---|
| 2025.10.22 | ₩66,708 | ₩66,977 | ₩65,709 | ₩65,823 | -1.33% | 196.7만 |
|---|
| 2025.10.21 | ₩65,944 | ₩67,272 | ₩65,857 | ₩66,762 | +1.24% | 150.4만 |
|---|
| 2025.10.20 | ₩65,676 | ₩66,386 | ₩65,407 | ₩66,091 | +0.63% | 150.4만 |
|---|
| 2025.10.17 | ₩64,898 | ₩65,528 | ₩64,764 | ₩65,260 | +0.56% | 179.7만 |
|---|
| 2025.10.16 | ₩65,568 | ₩65,635 | ₩64,750 | ₩65,300 | -0.41% | 181만 |
|---|
| 2025.10.15 | ₩64,965 | ₩66,453 | ₩64,509 | ₩65,032 | +0.10% | 353.8만 |
|---|
| 2025.10.14 | ₩64,308 | ₩66,132 | ₩64,308 | ₩65,756 | +2.25% | 137.5만 |
|---|
| 2025.10.13 | ₩64,697 | ₩65,528 | ₩64,415 | ₩65,153 | +0.70% | 188.9만 |
|---|
| 2025.10.10 | ₩66,400 | ₩66,574 | ₩63,986 | ₩64,106 | -3.45% | 245.3만 |
|---|