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 | ₩76,449 | ₩76,817 | ₩75,671 | ₩76,784 | +0.44% | 158.3만 |
| 2026.10.08 | ₩75,577 | ₩75,966 | ₩74,518 | ₩75,658 | +0.11% | 219.1만 |
| 2026.10.07 | ₩77,159 | ₩77,226 | ₩75,175 | ₩75,792 | -1.77% | 177.3만 |
| 2026.10.06 | ₩77,334 | ₩78,152 | ₩77,166 | ₩77,629 | +0.38% | 245.2만 |
| 2026.10.05 | ₩76,905 | ₩77,669 | ₩76,408 | ₩76,945 | +0.05% | 365.3만 |
| 2026.10.02 | ₩75,564 | ₩77,361 | ₩75,172 | ₩77,066 | +1.99% | 258.5만 |
| 2026.10.01 | ₩73,499 | ₩74,980 | ₩73,271 | ₩74,880 | +1.88% | 215.4만 |
| 2026.09.30 | ₩74,437 | ₩74,437 | ₩73,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,499 |
| -1.26% |
| 211.5만 |
| 2026.09.29 | ₩74,504 | ₩74,772 | ₩73,432 | ₩74,303 | -0.27% | 156.5만 |
|---|
| 2026.09.28 | ₩74,558 | ₩74,947 | ₩73,914 | ₩74,772 | +0.29% | 192.1만 |
|---|
| 2026.09.25 | ₩74,357 | ₩75,684 | ₩74,303 | ₩75,215 | +1.15% | 170.3만 |
|---|
| 2026.09.24 | ₩75,282 | ₩75,476 | ₩74,182 | ₩74,343 | -1.25% | 221만 |
|---|
| 2026.09.23 | ₩74,665 | ₩75,637 | ₩74,545 | ₩75,443 | +1.04% | 164.7만 |
|---|
| 2026.09.22 | ₩74,840 | ₩75,242 | ₩74,182 | ₩75,027 | +0.25% | 165.5만 |
|---|
| 2026.09.21 | ₩73,995 | ₩74,504 | ₩73,552 | ₩73,874 | -0.16% | 161.6만 |
|---|
| 2026.09.18 | ₩73,887 | ₩73,887 | ₩72,922 | ₩73,753 | -0.18% | 481.9만 |
|---|
| 2026.09.17 | ₩74,786 | ₩74,786 | ₩73,499 | ₩73,847 | -1.26% | 234.4만 |
|---|
| 2026.09.16 | ₩75,738 | ₩75,738 | ₩73,405 | ₩74,156 | -2.09% | 239.5만 |
|---|
| 2026.09.15 | ₩74,008 | ₩76,201 | ₩73,740 | ₩75,698 | +2.28% | 298만 |
|---|
| 2026.09.14 | ₩74,209 | ₩74,209 | ₩72,768 | ₩74,008 | -0.27% | 182.6만 |
|---|
| 2026.09.11 | ₩73,968 | ₩74,015 | ₩73,204 | ₩73,338 | -0.85% | 125.4만 |
|---|
| 2026.09.10 | ₩74,357 | ₩74,377 | ₩72,591 | ₩73,096 | -1.70% | 149.7만 |
|---|
| 2026.09.09 | ₩75,349 | ₩75,912 | ₩74,786 | ₩74,840 | -0.68% | 219.2만 |
|---|
| 2026.09.08 | ₩75,792 | ₩76,489 | ₩75,416 | ₩75,778 | -0.02% | 220.6만 |
|---|
| 2026.09.04 | ₩76,677 | ₩77,052 | ₩76,207 | ₩76,355 | -0.42% | 225만 |
|---|
| 2026.09.03 | ₩76,569 | ₩77,320 | ₩76,046 | ₩77,200 | +0.82% | 296.4만 |
|---|
| 2026.09.02 | ₩76,998 | ₩77,146 | ₩75,255 | ₩75,899 | -1.43% | 254.4만 |
|---|
| 2026.09.01 | ₩78,675 | ₩79,131 | ₩76,020 | ₩76,167 | -3.19% | 422.6만 |
|---|
| 2026.08.31 | ₩79,640 | ₩79,962 | ₩78,782 | ₩78,903 | -0.93% | 301.5만 |
|---|
| 2026.08.28 | ₩80,767 | ₩81,310 | ₩79,372 | ₩80,042 | -0.90% | 154.6만 |
|---|
| 2026.08.27 | ₩80,405 | ₩80,941 | ₩79,969 | ₩80,351 | -0.07% | 187.6만 |
|---|
| 2026.08.26 | ₩80,056 | ₩81,531 | ₩80,056 | ₩80,793 | +0.92% | 168.1만 |
|---|
| 2026.08.25 | ₩81,156 | ₩81,156 | ₩79,680 | ₩79,788 | -1.69% | 222.1만 |
|---|
| 2026.08.24 | ₩80,847 | ₩81,370 | ₩80,659 | ₩81,075 | +0.28% | 191.5만 |
|---|
| 2026.08.21 | ₩80,244 | ₩80,814 | ₩79,935 | ₩80,565 | +0.40% | 175.5만 |
|---|
| 2026.08.20 | ₩78,541 | ₩79,922 | ₩78,541 | ₩79,654 | +1.42% | 234.5만 |
|---|
| 2026.08.19 | ₩79,908 | ₩80,921 | ₩78,943 | ₩78,983 | -1.16% | 194.7만 |
|---|
| 2026.08.18 | ₩81,504 | ₩82,000 | ₩79,654 | ₩79,721 | -2.19% | 188.3만 |
|---|
| 2026.08.17 | ₩82,228 | ₩82,604 | ₩81,129 | ₩81,316 | -1.11% | 161만 |
|---|
| 2026.08.14 | ₩82,724 | ₩82,939 | ₩82,376 | ₩82,631 | -0.11% | 171.8만 |
|---|
| 2026.08.13 | ₩82,993 | ₩83,040 | ₩81,638 | ₩82,885 | -0.13% | 196.8만 |
|---|
| 2026.08.12 | ₩82,429 | ₩82,711 | ₩81,632 | ₩82,523 | +0.11% | 139.7만 |
|---|
| 2026.08.11 | ₩82,724 | ₩83,978 | ₩82,644 | ₩82,711 | -0.02% | 162.6만 |
|---|
| 2026.08.10 | ₩83,234 | ₩83,234 | ₩81,833 | ₩82,805 | -0.52% | 202.1만 |
|---|
| 2026.08.07 | ₩81,357 | ₩83,368 | ₩81,015 | ₩82,751 | +1.71% | 250.3만 |
|---|
| 2026.08.06 | ₩82,470 | ₩83,073 | ₩81,531 | ₩81,625 | -1.02% | 227.5만 |
|---|
| 2026.08.05 | ₩81,316 | ₩82,550 | ₩80,706 | ₩82,255 | +1.15% | 257.3만 |
|---|
| 2026.08.04 | ₩79,975 | ₩81,397 | ₩79,412 | ₩81,142 | +1.46% | 307.8만 |
|---|
| 2026.08.03 | ₩79,439 | ₩80,673 | ₩79,292 | ₩79,734 | +0.37% | 293.7만 |
|---|
| 2026.07.31 | ₩77,991 | ₩79,667 | ₩77,253 | ₩79,399 | +1.81% | 356만 |
|---|
| 2026.07.30 | ₩80,405 | ₩80,525 | ₩77,079 | ₩78,420 | -2.47% | 460.2만 |
|---|
| 2026.07.29 | ₩83,475 | ₩84,146 | ₩78,071 | ₩79,841 | -4.35% | 690.7만 |
|---|
| 2026.07.28 | ₩85,152 | ₩86,573 | ₩84,716 | ₩85,943 | +0.93% | 422만 |
|---|
| 2026.07.27 | ₩83,811 | ₩84,642 | ₩83,382 | ₩84,374 | +0.67% | 247.2만 |
|---|
| 2026.07.24 | ₩81,638 | ₩83,811 | ₩81,216 | ₩83,556 | +2.35% | 275.8만 |
|---|
| 2026.07.23 | ₩79,734 | ₩81,839 | ₩78,138 | ₩81,290 | +1.95% | 367.3만 |
|---|
| 2026.07.22 | ₩81,357 | ₩81,772 | ₩80,458 | ₩80,793 | -0.69% | 227.6만 |
|---|
| 2026.07.21 | ₩82,067 | ₩82,523 | ₩81,196 | ₩81,357 | -0.87% | 249.6만 |
|---|
| 2026.07.20 | ₩82,738 | ₩82,738 | ₩81,652 | ₩81,786 | -1.15% | 180.8만 |
|---|
| 2026.07.17 | ₩83,140 | ₩84,562 | ₩82,590 | ₩82,845 | -0.35% | 280.4만 |
|---|
| 2026.07.16 | ₩81,370 | ₩83,817 | ₩81,169 | ₩83,744 | +2.92% | 197만 |
|---|
| 2026.07.15 | ₩81,021 | ₩82,309 | ₩80,645 | ₩81,156 | +0.17% | 223.4만 |
|---|
| 2026.07.14 | ₩83,744 | ₩83,837 | ₩81,062 | ₩81,370 | -2.83% | 300.2만 |
|---|
| 2026.07.13 | ₩83,609 | ₩84,307 | ₩83,006 | ₩83,556 | -0.06% | 220.9만 |
|---|
| 2026.07.10 | ₩82,027 | ₩83,817 | ₩82,027 | ₩83,408 | +1.68% | 154.4만 |
|---|
| 2026.07.09 | ₩82,376 | ₩82,684 | ₩81,598 | ₩82,000 | -0.46% | 246.2만 |
|---|
| 2026.07.08 | ₩83,033 | ₩83,140 | ₩81,585 | ₩82,161 | -1.05% | 186.7만 |
|---|
| 2026.07.07 | ₩85,326 | ₩85,380 | ₩83,569 | ₩83,878 | -1.70% | 208만 |
|---|
| 2026.07.06 | ₩83,864 | ₩86,271 | ₩83,382 | ₩85,286 | +1.69% | 333.5만 |
|---|
| 2026.07.02 | ₩83,247 | ₩84,146 | ₩82,765 | ₩84,012 | +0.92% | 335.5만 |
|---|
| 2026.07.01 | ₩82,041 | ₩83,677 | ₩81,558 | ₩82,872 | +1.01% | 223.1만 |
|---|
| 2026.06.30 | ₩81,035 | ₩82,262 | ₩80,619 | ₩81,920 | +1.09% | 285.1만 |
|---|
| 2026.06.29 | ₩81,973 | ₩82,349 | ₩80,713 | ₩81,357 | -0.75% | 193.8만 |
|---|
| 2026.06.26 | ₩82,644 | ₩82,778 | ₩81,813 | ₩82,443 | -0.24% | 356만 |
|---|
| 2026.06.25 | ₩81,665 | ₩83,120 | ₩81,354 | ₩82,778 | +1.36% | 259.6만 |
|---|
| 2026.06.24 | ₩81,719 | ₩81,920 | ₩80,096 | ₩80,981 | -0.90% | 333만 |
|---|
| 2026.06.23 | ₩82,027 | ₩82,215 | ₩80,592 | ₩80,914 | -1.36% | 188.3만 |
|---|
| 2026.06.22 | ₩81,880 | ₩83,268 | ₩81,373 | ₩82,698 | +1.00% | 256.3만 |
|---|
| 2026.06.18 | ₩82,336 | ₩82,336 | ₩80,981 | ₩81,839 | -0.60% | 562만 |
|---|
| 2026.06.17 | ₩82,215 | ₩84,481 | ₩81,290 | ₩81,370 | -1.03% | 344만 |
|---|
| 2026.06.16 | ₩81,169 | ₩82,496 | ₩80,458 | ₩82,376 | +1.49% | 265.3만 |
|---|
| 2026.06.15 | ₩81,719 | ₩82,014 | ₩80,016 | ₩80,834 | -1.08% | 310.8만 |
|---|
| 2026.06.12 | ₩79,962 | ₩81,538 | ₩79,942 | ₩80,646 | +0.86% | 217.2만 |
|---|
| 2026.06.11 | ₩80,847 | ₩81,129 | ₩78,755 | ₩80,244 | -0.75% | 294.1만 |
|---|
| 2026.06.10 | ₩83,931 | ₩85,018 | ₩80,422 | ₩80,539 | -4.04% | 310.5만 |
|---|
| 2026.06.09 | ₩82,604 | ₩84,253 | ₩81,973 | ₩84,186 | +1.92% | 416.1만 |
|---|
| 2026.06.08 | ₩81,397 | ₩82,389 | ₩81,048 | ₩82,014 | +0.76% | 301.5만 |
|---|
| 2026.06.05 | ₩82,644 | ₩82,805 | ₩81,732 | ₩82,175 | -0.57% | 232.8만 |
|---|
| 2026.06.04 | ₩81,960 | ₩82,751 | ₩81,075 | ₩82,429 | +0.57% | 334만 |
|---|
| 2026.06.03 | ₩80,753 | ₩82,121 | ₩80,539 | ₩81,263 | +0.63% | 333.7만 |
|---|
| 2026.06.02 | ₩78,769 | ₩80,887 | ₩78,621 | ₩80,673 | +2.42% | 534.3만 |
|---|
| 2026.06.01 | ₩77,924 | ₩79,399 | ₩77,615 | ₩78,742 | +1.05% | 555.4만 |
|---|
| 2026.05.29 | ₩78,514 | ₩79,747 | ₩78,011 | ₩78,205 | -0.39% | 796.6만 |
|---|
| 2026.05.28 | ₩79,922 | ₩79,922 | ₩78,353 | ₩79,345 | -0.72% | 313.9만 |
|---|
| 2026.05.27 | ₩81,075 | ₩81,363 | ₩80,163 | ₩80,338 | -0.91% | 184만 |
|---|
| 2026.05.26 | ₩79,412 | ₩80,901 | ₩78,547 | ₩80,887 | +1.86% | 245.3만 |
|---|
| 2026.05.22 | ₩78,929 | ₩79,727 | ₩78,554 | ₩79,292 | +0.46% | 205.2만 |
|---|
| 2026.05.21 | ₩78,822 | ₩79,816 | ₩77,441 | ₩79,144 | +0.41% | 237.3만 |
|---|
| 2026.05.20 | ₩77,951 | ₩79,332 | ₩76,945 | ₩79,157 | +1.55% | 349만 |
|---|
| 2026.05.19 | ₩79,131 | ₩79,808 | ₩78,031 | ₩78,044 | -1.37% | 274.4만 |
|---|
| 2026.05.18 | ₩79,037 | ₩79,835 | ₩78,735 | ₩79,131 | +0.12% | 234만 |
|---|
| 2026.05.15 | ₩78,903 | ₩79,781 | ₩78,715 | ₩78,742 | -0.20% | 290.8만 |
|---|
| 2026.05.14 | ₩80,203 | ₩80,592 | ₩78,313 | ₩79,010 | -1.49% | 345만 |
|---|
| 2026.05.13 | ₩80,659 | ₩81,156 | ₩79,184 | ₩79,680 | -1.21% | 267.8만 |
|---|
| 2026.05.12 | ₩81,249 | ₩81,357 | ₩79,734 | ₩80,820 | -0.53% | 226.3만 |
|---|
| 2026.05.11 | ₩82,054 | ₩82,564 | ₩80,646 | ₩80,874 | -1.44% | 254.8만 |
|---|
| 2026.05.08 | ₩81,638 | ₩81,953 | ₩80,914 | ₩81,035 | -0.74% | 277만 |
|---|
| 2026.05.07 | ₩81,410 | ₩82,000 | ₩80,405 | ₩81,665 | +0.31% | 281만 |
|---|
| 2026.05.06 | ₩82,067 | ₩82,470 | ₩80,297 | ₩80,995 | -1.31% | 421.9만 |
|---|
| 2026.05.05 | ₩81,008 | ₩81,906 | ₩80,549 | ₩81,383 | +0.46% | 241.1만 |
|---|
| 2026.05.04 | ₩79,372 | ₩82,007 | ₩79,372 | ₩80,565 | +1.50% | 316.7만 |
|---|
| 2026.05.01 | ₩81,383 | ₩81,598 | ₩78,440 | ₩79,157 | -2.74% | 325.8만 |
|---|
| 2026.04.30 | ₩83,288 | ₩84,220 | ₩77,508 | ₩80,177 | -3.74% | 735.9만 |
|---|
| 2026.04.29 | ₩82,791 | ₩83,717 | ₩82,470 | ₩82,805 | +0.02% | 476.6만 |
|---|
| 2026.04.28 | ₩83,382 | ₩83,447 | ₩82,041 | ₩82,832 | -0.66% | 317.8만 |
|---|
| 2026.04.27 | ₩82,027 | ₩83,516 | ₩81,960 | ₩83,154 | +1.37% | 455.8만 |
|---|
| 2026.04.24 | ₩81,786 | ₩82,550 | ₩81,323 | ₩81,920 | +0.16% | 285만 |
|---|
| 2026.04.23 | ₩81,759 | ₩82,329 | ₩81,115 | ₩81,947 | +0.23% | 232.5만 |
|---|
| 2026.04.22 | ₩82,349 | ₩82,791 | ₩81,048 | ₩81,611 | -0.90% | 259.1만 |
|---|
| 2026.04.21 | ₩81,088 | ₩82,751 | ₩81,088 | ₩81,839 | +0.93% | 266.1만 |
|---|
| 2026.04.20 | ₩80,793 | ₩81,833 | ₩80,512 | ₩81,759 | +1.20% | 215.2만 |
|---|
| 2026.04.17 | ₩80,686 | ₩82,007 | ₩80,110 | ₩81,156 | +0.58% | 374.1만 |
|---|
| 2026.04.16 | ₩79,587 | ₩80,733 | ₩79,573 | ₩79,989 | +0.51% | 284.6만 |
|---|
| 2026.04.15 | ₩79,962 | ₩80,143 | ₩78,742 | ₩79,613 | -0.44% | 223.7만 |
|---|
| 2026.04.14 | ₩78,494 | ₩80,874 | ₩78,494 | ₩80,069 | +2.01% | 239.5만 |
|---|
| 2026.04.13 | ₩77,937 | ₩80,478 | ₩77,937 | ₩80,217 | +2.92% | 355.8만 |
|---|
| 2026.04.10 | ₩80,860 | ₩81,129 | ₩77,709 | ₩78,259 | -3.22% | 379.6만 |
|---|
| 2026.04.09 | ₩79,251 | ₩81,323 | ₩79,023 | ₩80,767 | +1.91% | 287.8만 |
|---|
| 2026.04.08 | ₩77,830 | ₩79,687 | ₩77,662 | ₩79,627 | +2.31% | 280.5만 |
|---|
| 2026.04.07 | ₩75,845 | ₩76,703 | ₩75,617 | ₩76,261 | +0.55% | 217.2만 |
|---|
| 2026.04.06 | ₩74,933 | ₩76,147 | ₩74,699 | ₩76,046 | +1.49% | 213.3만 |
|---|
| 2026.04.02 | ₩74,129 | ₩75,906 | ₩73,445 | ₩75,202 | +1.45% | 192.8만 |
|---|
| 2026.04.01 | ₩74,464 | ₩75,322 | ₩74,115 | ₩74,960 | +0.67% | 249.8만 |
|---|
| 2026.03.31 | ₩73,083 | ₩74,974 | ₩72,681 | ₩74,129 | +1.43% | 234.1만 |
|---|
| 2026.03.30 | ₩73,137 | ₩73,351 | ₩71,715 | ₩71,903 | -1.69% | 184.5만 |
|---|
| 2026.03.27 | ₩73,096 | ₩73,217 | ₩72,151 | ₩72,305 | -1.08% | 180.4만 |
|---|
| 2026.03.26 | ₩72,976 | ₩74,296 | ₩72,909 | ₩73,499 | +0.72% | 196만 |
|---|
| 2026.03.25 | ₩74,410 | ₩74,866 | ₩72,225 | ₩73,458 | -1.28% | 201.1만 |
|---|
| 2026.03.24 | ₩73,324 | ₩74,343 | ₩73,069 | ₩73,619 | +0.40% | 275.8만 |
|---|
| 2026.03.23 | ₩75,282 | ₩76,140 | ₩74,182 | ₩74,276 | -1.34% | 265만 |
|---|
| 2026.03.20 | ₩74,424 | ₩75,282 | ₩73,391 | ₩74,048 | -0.50% | 469.6만 |
|---|
| 2026.03.19 | ₩72,801 | ₩74,920 | ₩72,479 | ₩74,491 | +2.32% | 413.7만 |
|---|
| 2026.03.18 | ₩74,491 | ₩74,679 | ₩73,090 | ₩73,539 | -1.28% | 397.3만 |
|---|
| 2026.03.17 | ₩72,882 | ₩75,577 | ₩71,836 | ₩74,880 | +2.74% | 491.2만 |
|---|
| 2026.03.16 | ₩73,257 | ₩73,472 | ₩72,050 | ₩72,091 | -1.59% | 327만 |
|---|
| 2026.03.13 | ₩73,096 | ₩74,296 | ₩72,426 | ₩72,774 | -0.44% | 267.8만 |
|---|
| 2026.03.12 | ₩74,907 | ₩75,698 | ₩72,828 | ₩73,606 | -1.74% | 610.2만 |
|---|
| 2026.03.11 | ₩74,558 | ₩75,832 | ₩74,169 | ₩75,510 | +1.28% | 307.5만 |
|---|
| 2026.03.10 | ₩75,859 | ₩75,979 | ₩74,679 | ₩74,853 | -1.33% | 250.6만 |
|---|
| 2026.03.09 | ₩75,671 | ₩76,321 | ₩74,303 | ₩75,564 | -0.14% | 466.8만 |
|---|
| 2026.03.06 | ₩76,771 | ₩76,972 | ₩74,558 | ₩76,958 | +0.24% | 441.5만 |
|---|
| 2026.03.05 | ₩77,106 | ₩78,071 | ₩76,449 | ₩77,816 | +0.92% | 412.1만 |
|---|
| 2026.03.04 | ₩78,031 | ₩78,306 | ₩77,213 | ₩77,776 | -0.33% | 190.4만 |
|---|
| 2026.03.03 | ₩77,267 | ₩78,433 | ₩76,194 | ₩77,816 | +0.71% | 258.2만 |
|---|
| 2026.03.02 | ₩78,353 | ₩79,010 | ₩77,696 | ₩78,554 | +0.26% | 250.3만 |
|---|
| 2026.02.27 | ₩79,278 | ₩80,083 | ₩78,246 | ₩79,385 | +0.14% | 496.4만 |
|---|
| 2026.02.26 | ₩78,742 | ₩80,954 | ₩78,299 | ₩80,190 | +1.84% | 430.7만 |
|---|
| 2026.02.25 | ₩77,535 | ₩78,655 | ₩76,717 | ₩78,205 | +0.86% | 298.3만 |
|---|
| 2026.02.24 | ₩76,824 | ₩78,836 | ₩76,677 | ₩77,347 | +0.68% | 249.9만 |
|---|
| 2026.02.23 | ₩77,910 | ₩78,487 | ₩75,751 | ₩76,677 | -1.58% | 353.1만 |
|---|
| 2026.02.20 | ₩77,307 | ₩78,802 | ₩77,025 | ₩78,152 | +1.09% | 294.7만 |
|---|
| 2026.02.19 | ₩77,749 | ₩78,393 | ₩77,079 | ₩77,589 | -0.21% | 236.1만 |
|---|
| 2026.02.18 | ₩76,422 | ₩78,836 | ₩76,154 | ₩78,219 | +2.35% | 376.1만 |
|---|
| 2026.02.17 | ₩76,408 | ₩77,307 | ₩75,470 | ₩76,181 | -0.30% | 419.5만 |
|---|
| 2026.02.13 | ₩75,228 | ₩76,931 | ₩75,135 | ₩76,301 | +1.43% | 569.2만 |
|---|
| 2026.02.12 | ₩79,117 | ₩80,016 | ₩73,713 | ₩75,094 | -5.08% | 1257.3만 |
|---|
| 2026.02.11 | ₩83,140 | ₩83,703 | ₩77,387 | ₩78,728 | -5.31% | 894만 |
|---|
| 2026.02.10 | ₩81,531 | ₩83,086 | ₩81,236 | ₩83,033 | +1.84% | 318.2만 |
|---|
| 2026.02.09 | ₩80,646 | ₩81,417 | ₩80,042 | ₩81,397 | +0.93% | 334.6만 |
|---|
| 2026.02.06 | ₩81,799 | ₩81,799 | ₩78,366 | ₩80,619 | -1.44% | 673.4만 |
|---|
| 2026.02.05 | ₩81,437 | ₩82,000 | ₩78,527 | ₩80,726 | -0.87% | 589만 |
|---|
| 2026.02.04 | ₩73,083 | ₩82,000 | ₩73,083 | ₩80,633 | +10.33% | 1297.9만 |
|---|
| 2026.02.03 | ₩72,238 | ₩73,405 | ₩71,246 | ₩72,882 | +0.89% | 567만 |
|---|
| 2026.02.02 | ₩70,736 | ₩72,278 | ₩70,736 | ₩72,010 | +1.80% | 317만 |
|---|
| 2026.01.30 | ₩70,776 | ₩71,460 | ₩70,307 | ₩70,817 | +0.06% | 433만 |
|---|
| 2026.01.29 | ₩71,541 | ₩72,023 | ₩70,441 | ₩71,179 | -0.51% | 267.1만 |
|---|
| 2026.01.28 | ₩71,232 | ₩71,782 | ₩70,783 | ₩70,803 | -0.60% | 291만 |
|---|
| 2026.01.27 | ₩73,284 | ₩73,284 | ₩71,179 | ₩71,273 | -2.74% | 467.5만 |
|---|
| 2026.01.26 | ₩73,458 | ₩73,928 | ₩73,043 | ₩73,418 | -0.05% | 213.5만 |
|---|
| 2026.01.23 | ₩73,217 | ₩73,485 | ₩72,319 | ₩73,204 | -0.02% | 354.1만 |
|---|
| 2026.01.22 | ₩73,659 | ₩73,861 | ₩72,895 | ₩73,378 | -0.38% | 207.7만 |
|---|
| 2026.01.21 | ₩71,380 | ₩73,673 | ₩70,723 | ₩73,002 | +2.27% | 456.5만 |
|---|
| 2026.01.20 | ₩72,909 | ₩73,204 | ₩70,575 | ₩70,669 | -3.07% | 350.2만 |
|---|
| 2026.01.16 | ₩73,458 | ₩74,008 | ₩72,875 | ₩73,700 | +0.33% | 320.8만 |
|---|
| 2026.01.15 | ₩75,067 | ₩75,135 | ₩74,182 | ₩74,437 | -0.84% | 266.6만 |
|---|
| 2026.01.14 | ₩73,351 | ₩74,786 | ₩73,351 | ₩74,772 | +1.94% | 282.8만 |
|---|
| 2026.01.13 | ₩74,652 | ₩74,974 | ₩72,587 | ₩73,324 | -1.78% | 353.7만 |
|---|
| 2026.01.12 | ₩73,579 | ₩74,612 | ₩73,291 | ₩74,437 | +1.17% | 234.8만 |
|---|
| 2026.01.09 | ₩74,075 | ₩74,625 | ₩72,774 | ₩73,753 | -0.43% | 291.7만 |
|---|
| 2026.01.08 | ₩72,251 | ₩74,947 | ₩72,251 | ₩74,035 | +2.47% | 374만 |
|---|
| 2026.01.07 | ₩74,303 | ₩74,598 | ₩72,526 | ₩72,600 | -2.29% | 279.4만 |
|---|
| 2026.01.06 | ₩71,715 | ₩74,498 | ₩71,621 | ₩74,357 | +3.68% | 532.8만 |
|---|
| 2026.01.05 | ₩73,385 | ₩73,820 | ₩70,602 | ₩72,158 | -1.67% | 640.9만 |
|---|
| 2026.01.02 | ₩74,196 | ₩74,685 | ₩73,757 | ₩74,276 | +0.11% | 269.1만 |
|---|
| 2025.12.31 | ₩75,014 | ₩75,255 | ₩73,995 | ₩74,035 | -1.30% | 161.3만 |
|---|
| 2025.12.30 | ₩75,202 | ₩75,349 | ₩74,947 | ₩75,014 | -0.25% | 206.9만 |
|---|
| 2025.12.29 | ₩74,531 | ₩75,336 | ₩74,384 | ₩75,295 | +1.03% | 245.2만 |
|---|
| 2025.12.26 | ₩74,290 | ₩74,746 | ₩74,276 | ₩74,679 | +0.52% | 138만 |
|---|
| 2025.12.24 | ₩74,424 | ₩74,746 | ₩74,343 | ₩74,370 | -0.07% | 97.3만 |
|---|
| 2025.12.23 | ₩74,786 | ₩74,979 | ₩74,136 | ₩74,612 | -0.23% | 161.3만 |
|---|
| 2025.12.22 | ₩73,753 | ₩74,779 | ₩73,458 | ₩74,665 | +1.24% | 260만 |
|---|
| 2025.12.19 | ₩73,069 | ₩73,767 | ₩73,002 | ₩73,633 | +0.77% | 1208.6만 |
|---|
| 2025.12.18 | ₩74,343 | ₩74,652 | ₩73,056 | ₩73,311 | -1.39% | 347.7만 |
|---|
| 2025.12.17 | ₩73,123 | ₩74,732 | ₩73,036 | ₩74,075 | +1.30% | 380.2만 |
|---|
| 2025.12.16 | ₩74,491 | ₩74,652 | ₩73,177 | ₩73,297 | -1.60% | 282.2만 |
|---|
| 2025.12.15 | ₩74,156 | ₩74,390 | ₩73,432 | ₩74,223 | +0.09% | 338.9만 |
|---|
| 2025.12.12 | ₩74,679 | ₩74,759 | ₩73,340 | ₩73,659 | -1.36% | 304.9만 |
|---|
| 2025.12.11 | ₩73,351 | ₩74,457 | ₩73,271 | ₩74,370 | +1.39% | 241만 |
|---|
| 2025.12.10 | ₩72,037 | ₩73,800 | ₩71,956 | ₩73,485 | +2.01% | 210.7만 |
|---|
| 2025.12.09 | ₩72,493 | ₩72,922 | ₩71,903 | ₩71,970 | -0.72% | 211.9만 |
|---|
| 2025.12.08 | ₩71,889 | ₩72,614 | ₩71,581 | ₩72,587 | +0.97% | 367.4만 |
|---|
| 2025.12.05 | ₩71,393 | ₩72,533 | ₩71,246 | ₩72,077 | +0.96% | 246.2만 |
|---|
| 2025.12.04 | ₩71,420 | ₩72,171 | ₩71,206 | ₩71,581 | +0.23% | 257만 |
|---|
| 2025.12.03 | ₩71,407 | ₩71,876 | ₩71,138 | ₩71,675 | +0.38% | 206.4만 |
|---|
| 2025.12.02 | ₩70,763 | ₩71,547 | ₩70,495 | ₩71,259 | +0.70% | 191.2만 |
|---|
| 2025.12.01 | ₩71,152 | ₩71,769 | ₩70,723 | ₩70,763 | -0.55% | 249.3만 |
|---|
| 2025.11.28 | ₩71,554 | ₩71,796 | ₩71,085 | ₩71,715 | +0.22% | 131.7만 |
|---|
| 2025.11.26 | ₩71,219 | ₩71,802 | ₩71,071 | ₩71,380 | +0.23% | 217.2만 |
|---|
| 2025.11.25 | ₩71,259 | ₩71,775 | ₩70,669 | ₩71,447 | +0.26% | 314.4만 |
|---|
| 2025.11.24 | ₩70,884 | ₩71,273 | ₩70,334 | ₩70,347 | -0.76% | 421.1만 |
|---|
| 2025.11.21 | ₩68,376 | ₩71,507 | ₩68,282 | ₩70,830 | +3.59% | 415.2만 |
|---|
| 2025.11.20 | ₩68,269 | ₩69,275 | ₩67,545 | ₩68,175 | -0.14% | 364.5만 |
|---|
| 2025.11.19 | ₩67,504 | ₩68,376 | ₩67,169 | ₩67,612 | +0.16% | 271.7만 |
|---|
| 2025.11.18 | ₩67,464 | ₩68,135 | ₩67,183 | ₩67,558 | +0.14% | 263.8만 |
|---|
| 2025.11.17 | ₩69,047 | ₩69,502 | ₩67,639 | ₩67,746 | -1.88% | 435.9만 |
|---|
| 2025.11.14 | ₩69,033 | ₩69,684 | ₩69,020 | ₩69,181 | +0.21% | 447.3만 |
|---|
| 2025.11.13 | ₩69,797 | ₩70,609 | ₩69,556 | ₩69,677 | -0.17% | 390.6만 |
|---|
| 2025.11.12 | ₩69,529 | ₩70,434 | ₩69,462 | ₩69,771 | +0.35% | 289.4만 |
|---|
| 2025.11.11 | ₩68,832 | ₩69,610 | ₩68,524 | ₩69,570 | +1.07% | 221.4만 |
|---|
| 2025.11.10 | ₩68,859 | ₩69,167 | ₩68,215 | ₩68,832 | -0.04% | 254.8만 |
|---|
| 2025.11.07 | ₩68,242 | ₩69,116 | ₩67,028 | ₩68,698 | +0.67% | 326.3만 |
|---|
| 2025.11.06 | ₩68,001 | ₩68,872 | ₩67,746 | ₩68,497 | +0.73% | 369.3만 |
|---|
| 2025.11.05 | ₩67,531 | ₩68,309 | ₩67,122 | ₩67,357 | -0.26% | 285.3만 |
|---|
| 2025.11.04 | ₩66,807 | ₩67,571 | ₩66,552 | ₩67,504 | +1.04% | 257만 |
|---|
| 2025.11.03 | ₩67,263 | ₩67,263 | ₩65,748 | ₩67,183 | -0.12% | 337.4만 |
|---|
| 2025.10.31 | ₩68,202 | ₩68,349 | ₩66,981 | ₩67,504 | -1.02% | 357.9만 |
|---|
| 2025.10.30 | ₩68,001 | ₩70,843 | ₩67,370 | ₩68,725 | +1.06% | 490.8만 |
|---|
| 2025.10.29 | ₩73,646 | ₩75,000 | ₩66,740 | ₩67,504 | -8.34% | 947.9만 |
|---|
| 2025.10.28 | ₩66,418 | ₩66,485 | ₩65,674 | ₩65,922 | -0.75% | 420.5만 |
|---|
| 2025.10.27 | ₩66,794 | ₩66,981 | ₩66,056 | ₩66,338 | -0.68% | 226.4만 |
|---|
| 2025.10.24 | ₩67,022 | ₩67,116 | ₩65,922 | ₩66,338 | -1.02% | 167.9만 |
|---|
| 2025.10.23 | ₩65,949 | ₩66,713 | ₩65,547 | ₩66,539 | +0.89% | 146.8만 |
|---|
| 2025.10.22 | ₩66,700 | ₩66,968 | ₩65,701 | ₩65,815 | -1.33% | 196.7만 |
|---|
| 2025.10.21 | ₩65,935 | ₩67,263 | ₩65,848 | ₩66,753 | +1.24% | 150.4만 |
|---|
| 2025.10.20 | ₩65,667 | ₩66,378 | ₩65,399 | ₩66,083 | +0.63% | 150.4만 |
|---|
| 2025.10.17 | ₩64,890 | ₩65,520 | ₩64,755 | ₩65,252 | +0.56% | 179.7만 |
|---|
| 2025.10.16 | ₩65,560 | ₩65,627 | ₩64,742 | ₩65,292 | -0.41% | 181만 |
|---|
| 2025.10.15 | ₩64,957 | ₩66,445 | ₩64,501 | ₩65,024 | +0.10% | 353.8만 |
|---|
| 2025.10.14 | ₩64,300 | ₩66,123 | ₩64,300 | ₩65,748 | +2.25% | 137.5만 |
|---|
| 2025.10.13 | ₩64,688 | ₩65,520 | ₩64,407 | ₩65,144 | +0.70% | 188.9만 |
|---|
| 2025.10.10 | ₩66,391 | ₩66,566 | ₩63,978 | ₩64,098 | -3.45% | 245.3만 |
|---|