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 | ₩76,454 | ₩76,823 | ₩75,677 | ₩76,790 | +0.44% | 158.3만 |
| 2026.10.08 | ₩75,583 | ₩75,972 | ₩74,523 | ₩75,663 | +0.11% | 219.1만 |
| 2026.10.07 | ₩77,165 | ₩77,232 | ₩75,180 | ₩75,797 | -1.77% | 177.3만 |
| 2026.10.06 | ₩77,340 | ₩78,158 | ₩77,172 | ₩77,635 | +0.38% | 245.2만 |
| 2026.10.05 | ₩76,910 | ₩77,675 | ₩76,414 | ₩76,951 | +0.05% | 365.3만 |
| 2026.10.02 | ₩75,569 | ₩77,366 | ₩75,178 | ₩77,071 | +1.99% | 258.5만 |
| 2026.10.01 | ₩73,504 | ₩74,986 | ₩73,276 | ₩74,885 | +1.88% | 215.4만 |
| 2026.09.30 | ₩74,443 | ₩74,443 | ₩73,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,504 |
| -1.26% |
| 211.5만 |
| 2026.09.29 | ₩74,510 | ₩74,778 | ₩73,437 | ₩74,309 | -0.27% | 156.5만 |
|---|
| 2026.09.28 | ₩74,563 | ₩74,952 | ₩73,920 | ₩74,778 | +0.29% | 192.1만 |
|---|
| 2026.09.25 | ₩74,362 | ₩75,690 | ₩74,309 | ₩75,221 | +1.15% | 170.3만 |
|---|
| 2026.09.24 | ₩75,288 | ₩75,482 | ₩74,188 | ₩74,349 | -1.25% | 221만 |
|---|
| 2026.09.23 | ₩74,671 | ₩75,643 | ₩74,550 | ₩75,449 | +1.04% | 164.7만 |
|---|
| 2026.09.22 | ₩74,845 | ₩75,247 | ₩74,188 | ₩75,033 | +0.25% | 165.5만 |
|---|
| 2026.09.21 | ₩74,000 | ₩74,510 | ₩73,558 | ₩73,880 | -0.16% | 161.6만 |
|---|
| 2026.09.18 | ₩73,893 | ₩73,893 | ₩72,927 | ₩73,759 | -0.18% | 481.9만 |
|---|
| 2026.09.17 | ₩74,791 | ₩74,791 | ₩73,504 | ₩73,853 | -1.26% | 234.4만 |
|---|
| 2026.09.16 | ₩75,744 | ₩75,744 | ₩73,410 | ₩74,161 | -2.09% | 239.5만 |
|---|
| 2026.09.15 | ₩74,014 | ₩76,206 | ₩73,745 | ₩75,703 | +2.28% | 298만 |
|---|
| 2026.09.14 | ₩74,215 | ₩74,215 | ₩72,773 | ₩74,014 | -0.27% | 182.6만 |
|---|
| 2026.09.11 | ₩73,973 | ₩74,020 | ₩73,209 | ₩73,343 | -0.85% | 125.4만 |
|---|
| 2026.09.10 | ₩74,362 | ₩74,382 | ₩72,596 | ₩73,102 | -1.70% | 149.7만 |
|---|
| 2026.09.09 | ₩75,355 | ₩75,918 | ₩74,791 | ₩74,845 | -0.68% | 219.2만 |
|---|
| 2026.09.08 | ₩75,797 | ₩76,495 | ₩75,422 | ₩75,784 | -0.02% | 220.6만 |
|---|
| 2026.09.04 | ₩76,682 | ₩77,058 | ₩76,213 | ₩76,361 | -0.42% | 225만 |
|---|
| 2026.09.03 | ₩76,575 | ₩77,326 | ₩76,052 | ₩77,205 | +0.82% | 296.4만 |
|---|
| 2026.09.02 | ₩77,004 | ₩77,152 | ₩75,261 | ₩75,905 | -1.43% | 254.4만 |
|---|
| 2026.09.01 | ₩78,681 | ₩79,137 | ₩76,025 | ₩76,173 | -3.19% | 422.6만 |
|---|
| 2026.08.31 | ₩79,646 | ₩79,968 | ₩78,788 | ₩78,909 | -0.93% | 301.5만 |
|---|
| 2026.08.28 | ₩80,773 | ₩81,316 | ₩79,378 | ₩80,048 | -0.90% | 154.6만 |
|---|
| 2026.08.27 | ₩80,411 | ₩80,947 | ₩79,975 | ₩80,357 | -0.07% | 187.6만 |
|---|
| 2026.08.26 | ₩80,062 | ₩81,537 | ₩80,062 | ₩80,799 | +0.92% | 168.1만 |
|---|
| 2026.08.25 | ₩81,162 | ₩81,162 | ₩79,686 | ₩79,794 | -1.69% | 222.1만 |
|---|
| 2026.08.24 | ₩80,853 | ₩81,376 | ₩80,665 | ₩81,081 | +0.28% | 191.5만 |
|---|
| 2026.08.21 | ₩80,250 | ₩80,820 | ₩79,941 | ₩80,571 | +0.40% | 175.5만 |
|---|
| 2026.08.20 | ₩78,546 | ₩79,928 | ₩78,546 | ₩79,660 | +1.42% | 234.5만 |
|---|
| 2026.08.19 | ₩79,914 | ₩80,927 | ₩78,949 | ₩78,989 | -1.16% | 194.7만 |
|---|
| 2026.08.18 | ₩81,510 | ₩82,006 | ₩79,660 | ₩79,727 | -2.19% | 188.3만 |
|---|
| 2026.08.17 | ₩82,234 | ₩82,610 | ₩81,135 | ₩81,322 | -1.11% | 161만 |
|---|
| 2026.08.14 | ₩82,731 | ₩82,945 | ₩82,382 | ₩82,637 | -0.11% | 171.8만 |
|---|
| 2026.08.13 | ₩82,999 | ₩83,046 | ₩81,644 | ₩82,892 | -0.13% | 196.8만 |
|---|
| 2026.08.12 | ₩82,436 | ₩82,717 | ₩81,638 | ₩82,529 | +0.11% | 139.7만 |
|---|
| 2026.08.11 | ₩82,731 | ₩83,985 | ₩82,650 | ₩82,717 | -0.02% | 162.6만 |
|---|
| 2026.08.10 | ₩83,240 | ₩83,240 | ₩81,839 | ₩82,811 | -0.52% | 202.1만 |
|---|
| 2026.08.07 | ₩81,363 | ₩83,374 | ₩81,021 | ₩82,757 | +1.71% | 250.3만 |
|---|
| 2026.08.06 | ₩82,476 | ₩83,079 | ₩81,537 | ₩81,631 | -1.02% | 227.5만 |
|---|
| 2026.08.05 | ₩81,322 | ₩82,556 | ₩80,712 | ₩82,261 | +1.15% | 257.3만 |
|---|
| 2026.08.04 | ₩79,981 | ₩81,403 | ₩79,418 | ₩81,148 | +1.46% | 307.8만 |
|---|
| 2026.08.03 | ₩79,445 | ₩80,679 | ₩79,297 | ₩79,740 | +0.37% | 293.7만 |
|---|
| 2026.07.31 | ₩77,997 | ₩79,673 | ₩77,259 | ₩79,405 | +1.81% | 356만 |
|---|
| 2026.07.30 | ₩80,411 | ₩80,531 | ₩77,085 | ₩78,426 | -2.47% | 460.2만 |
|---|
| 2026.07.29 | ₩83,482 | ₩84,152 | ₩78,077 | ₩79,847 | -4.35% | 690.7만 |
|---|
| 2026.07.28 | ₩85,158 | ₩86,579 | ₩84,722 | ₩85,949 | +0.93% | 422만 |
|---|
| 2026.07.27 | ₩83,817 | ₩84,648 | ₩83,388 | ₩84,380 | +0.67% | 247.2만 |
|---|
| 2026.07.24 | ₩81,644 | ₩83,817 | ₩81,222 | ₩83,562 | +2.35% | 275.8만 |
|---|
| 2026.07.23 | ₩79,740 | ₩81,846 | ₩78,144 | ₩81,296 | +1.95% | 367.3만 |
|---|
| 2026.07.22 | ₩81,363 | ₩81,778 | ₩80,464 | ₩80,799 | -0.69% | 227.6만 |
|---|
| 2026.07.21 | ₩82,073 | ₩82,529 | ₩81,202 | ₩81,363 | -0.87% | 249.6만 |
|---|
| 2026.07.20 | ₩82,744 | ₩82,744 | ₩81,658 | ₩81,792 | -1.15% | 180.8만 |
|---|
| 2026.07.17 | ₩83,146 | ₩84,568 | ₩82,597 | ₩82,851 | -0.35% | 280.4만 |
|---|
| 2026.07.16 | ₩81,376 | ₩83,824 | ₩81,175 | ₩83,750 | +2.92% | 197만 |
|---|
| 2026.07.15 | ₩81,027 | ₩82,315 | ₩80,651 | ₩81,162 | +0.17% | 223.4만 |
|---|
| 2026.07.14 | ₩83,750 | ₩83,844 | ₩81,068 | ₩81,376 | -2.83% | 300.2만 |
|---|
| 2026.07.13 | ₩83,616 | ₩84,313 | ₩83,012 | ₩83,562 | -0.06% | 220.9만 |
|---|
| 2026.07.10 | ₩82,033 | ₩83,824 | ₩82,033 | ₩83,415 | +1.68% | 154.4만 |
|---|
| 2026.07.09 | ₩82,382 | ₩82,690 | ₩81,604 | ₩82,006 | -0.46% | 246.2만 |
|---|
| 2026.07.08 | ₩83,039 | ₩83,146 | ₩81,591 | ₩82,167 | -1.05% | 186.7만 |
|---|
| 2026.07.07 | ₩85,332 | ₩85,386 | ₩83,575 | ₩83,884 | -1.70% | 208만 |
|---|
| 2026.07.06 | ₩83,871 | ₩86,278 | ₩83,388 | ₩85,292 | +1.69% | 333.5만 |
|---|
| 2026.07.02 | ₩83,254 | ₩84,152 | ₩82,771 | ₩84,018 | +0.92% | 335.5만 |
|---|
| 2026.07.01 | ₩82,047 | ₩83,683 | ₩81,564 | ₩82,878 | +1.01% | 223.1만 |
|---|
| 2026.06.30 | ₩81,041 | ₩82,268 | ₩80,625 | ₩81,926 | +1.09% | 285.1만 |
|---|
| 2026.06.29 | ₩81,980 | ₩82,355 | ₩80,719 | ₩81,363 | -0.75% | 193.8만 |
|---|
| 2026.06.26 | ₩82,650 | ₩82,784 | ₩81,819 | ₩82,449 | -0.24% | 356만 |
|---|
| 2026.06.25 | ₩81,671 | ₩83,126 | ₩81,360 | ₩82,784 | +1.36% | 259.6만 |
|---|
| 2026.06.24 | ₩81,725 | ₩81,926 | ₩80,102 | ₩80,987 | -0.90% | 333만 |
|---|
| 2026.06.23 | ₩82,033 | ₩82,221 | ₩80,598 | ₩80,920 | -1.36% | 188.3만 |
|---|
| 2026.06.22 | ₩81,886 | ₩83,274 | ₩81,379 | ₩82,704 | +1.00% | 256.3만 |
|---|
| 2026.06.18 | ₩82,342 | ₩82,342 | ₩80,987 | ₩81,846 | -0.60% | 562만 |
|---|
| 2026.06.17 | ₩82,221 | ₩84,487 | ₩81,296 | ₩81,376 | -1.03% | 344만 |
|---|
| 2026.06.16 | ₩81,175 | ₩82,503 | ₩80,464 | ₩82,382 | +1.49% | 265.3만 |
|---|
| 2026.06.15 | ₩81,725 | ₩82,020 | ₩80,022 | ₩80,840 | -1.08% | 310.8만 |
|---|
| 2026.06.12 | ₩79,968 | ₩81,544 | ₩79,948 | ₩80,652 | +0.86% | 217.2만 |
|---|
| 2026.06.11 | ₩80,853 | ₩81,135 | ₩78,761 | ₩80,250 | -0.75% | 294.1만 |
|---|
| 2026.06.10 | ₩83,938 | ₩85,024 | ₩80,428 | ₩80,545 | -4.04% | 310.5만 |
|---|
| 2026.06.09 | ₩82,610 | ₩84,259 | ₩81,980 | ₩84,192 | +1.92% | 416.1만 |
|---|
| 2026.06.08 | ₩81,403 | ₩82,395 | ₩81,054 | ₩82,020 | +0.76% | 301.5만 |
|---|
| 2026.06.05 | ₩82,650 | ₩82,811 | ₩81,738 | ₩82,181 | -0.57% | 232.8만 |
|---|
| 2026.06.04 | ₩81,966 | ₩82,757 | ₩81,081 | ₩82,436 | +0.57% | 334만 |
|---|
| 2026.06.03 | ₩80,759 | ₩82,127 | ₩80,545 | ₩81,269 | +0.63% | 333.7만 |
|---|
| 2026.06.02 | ₩78,774 | ₩80,893 | ₩78,627 | ₩80,679 | +2.42% | 534.3만 |
|---|
| 2026.06.01 | ₩77,930 | ₩79,405 | ₩77,621 | ₩78,748 | +1.05% | 555.4만 |
|---|
| 2026.05.29 | ₩78,520 | ₩79,753 | ₩78,017 | ₩78,211 | -0.39% | 796.6만 |
|---|
| 2026.05.28 | ₩79,928 | ₩79,928 | ₩78,359 | ₩79,351 | -0.72% | 313.9만 |
|---|
| 2026.05.27 | ₩81,081 | ₩81,369 | ₩80,169 | ₩80,344 | -0.91% | 184만 |
|---|
| 2026.05.26 | ₩79,418 | ₩80,907 | ₩78,553 | ₩80,893 | +1.86% | 245.3만 |
|---|
| 2026.05.22 | ₩78,935 | ₩79,733 | ₩78,560 | ₩79,297 | +0.46% | 205.2만 |
|---|
| 2026.05.21 | ₩78,828 | ₩79,822 | ₩77,447 | ₩79,150 | +0.41% | 237.3만 |
|---|
| 2026.05.20 | ₩77,956 | ₩79,338 | ₩76,951 | ₩79,163 | +1.55% | 349만 |
|---|
| 2026.05.19 | ₩79,137 | ₩79,814 | ₩78,037 | ₩78,050 | -1.37% | 274.4만 |
|---|
| 2026.05.18 | ₩79,043 | ₩79,841 | ₩78,741 | ₩79,137 | +0.12% | 234만 |
|---|
| 2026.05.15 | ₩78,909 | ₩79,787 | ₩78,721 | ₩78,748 | -0.20% | 290.8만 |
|---|
| 2026.05.14 | ₩80,209 | ₩80,598 | ₩78,318 | ₩79,016 | -1.49% | 345만 |
|---|
| 2026.05.13 | ₩80,665 | ₩81,162 | ₩79,190 | ₩79,686 | -1.21% | 267.8만 |
|---|
| 2026.05.12 | ₩81,255 | ₩81,363 | ₩79,740 | ₩80,826 | -0.53% | 226.3만 |
|---|
| 2026.05.11 | ₩82,060 | ₩82,570 | ₩80,652 | ₩80,880 | -1.44% | 254.8만 |
|---|
| 2026.05.08 | ₩81,644 | ₩81,959 | ₩80,920 | ₩81,041 | -0.74% | 277만 |
|---|
| 2026.05.07 | ₩81,416 | ₩82,006 | ₩80,411 | ₩81,671 | +0.31% | 281만 |
|---|
| 2026.05.06 | ₩82,073 | ₩82,476 | ₩80,303 | ₩81,001 | -1.31% | 421.9만 |
|---|
| 2026.05.05 | ₩81,014 | ₩81,913 | ₩80,555 | ₩81,390 | +0.46% | 241.1만 |
|---|
| 2026.05.04 | ₩79,378 | ₩82,013 | ₩79,378 | ₩80,571 | +1.50% | 316.7만 |
|---|
| 2026.05.01 | ₩81,390 | ₩81,604 | ₩78,446 | ₩79,163 | -2.74% | 325.8만 |
|---|
| 2026.04.30 | ₩83,294 | ₩84,226 | ₩77,514 | ₩80,183 | -3.74% | 735.9만 |
|---|
| 2026.04.29 | ₩82,798 | ₩83,723 | ₩82,476 | ₩82,811 | +0.02% | 476.6만 |
|---|
| 2026.04.28 | ₩83,388 | ₩83,453 | ₩82,047 | ₩82,838 | -0.66% | 317.8만 |
|---|
| 2026.04.27 | ₩82,033 | ₩83,522 | ₩81,966 | ₩83,160 | +1.37% | 455.8만 |
|---|
| 2026.04.24 | ₩81,792 | ₩82,556 | ₩81,329 | ₩81,926 | +0.16% | 285만 |
|---|
| 2026.04.23 | ₩81,765 | ₩82,335 | ₩81,121 | ₩81,953 | +0.23% | 232.5만 |
|---|
| 2026.04.22 | ₩82,355 | ₩82,798 | ₩81,054 | ₩81,618 | -0.90% | 259.1만 |
|---|
| 2026.04.21 | ₩81,095 | ₩82,757 | ₩81,095 | ₩81,846 | +0.93% | 266.1만 |
|---|
| 2026.04.20 | ₩80,799 | ₩81,839 | ₩80,518 | ₩81,765 | +1.20% | 215.2만 |
|---|
| 2026.04.17 | ₩80,692 | ₩82,013 | ₩80,116 | ₩81,162 | +0.58% | 374.1만 |
|---|
| 2026.04.16 | ₩79,593 | ₩80,739 | ₩79,579 | ₩79,995 | +0.51% | 284.6만 |
|---|
| 2026.04.15 | ₩79,968 | ₩80,149 | ₩78,748 | ₩79,619 | -0.44% | 223.7만 |
|---|
| 2026.04.14 | ₩78,500 | ₩80,880 | ₩78,500 | ₩80,075 | +2.01% | 239.5만 |
|---|
| 2026.04.13 | ₩77,943 | ₩80,484 | ₩77,943 | ₩80,223 | +2.92% | 355.8만 |
|---|
| 2026.04.10 | ₩80,867 | ₩81,135 | ₩77,715 | ₩78,265 | -3.22% | 379.6만 |
|---|
| 2026.04.09 | ₩79,257 | ₩81,329 | ₩79,029 | ₩80,773 | +1.91% | 287.8만 |
|---|
| 2026.04.08 | ₩77,836 | ₩79,693 | ₩77,668 | ₩79,633 | +2.31% | 280.5만 |
|---|
| 2026.04.07 | ₩75,851 | ₩76,709 | ₩75,623 | ₩76,267 | +0.55% | 217.2만 |
|---|
| 2026.04.06 | ₩74,939 | ₩76,153 | ₩74,704 | ₩76,052 | +1.49% | 213.3만 |
|---|
| 2026.04.02 | ₩74,134 | ₩75,911 | ₩73,450 | ₩75,207 | +1.45% | 192.8만 |
|---|
| 2026.04.01 | ₩74,470 | ₩75,328 | ₩74,121 | ₩74,966 | +0.67% | 249.8만 |
|---|
| 2026.03.31 | ₩73,088 | ₩74,979 | ₩72,686 | ₩74,134 | +1.43% | 234.1만 |
|---|
| 2026.03.30 | ₩73,142 | ₩73,357 | ₩71,720 | ₩71,908 | -1.69% | 184.5만 |
|---|
| 2026.03.27 | ₩73,102 | ₩73,222 | ₩72,156 | ₩72,310 | -1.08% | 180.4만 |
|---|
| 2026.03.26 | ₩72,981 | ₩74,302 | ₩72,914 | ₩73,504 | +0.72% | 196만 |
|---|
| 2026.03.25 | ₩74,416 | ₩74,872 | ₩72,230 | ₩73,464 | -1.28% | 201.1만 |
|---|
| 2026.03.24 | ₩73,330 | ₩74,349 | ₩73,075 | ₩73,625 | +0.40% | 275.8만 |
|---|
| 2026.03.23 | ₩75,288 | ₩76,146 | ₩74,188 | ₩74,282 | -1.34% | 265만 |
|---|
| 2026.03.20 | ₩74,429 | ₩75,288 | ₩73,397 | ₩74,054 | -0.50% | 469.6만 |
|---|
| 2026.03.19 | ₩72,807 | ₩74,926 | ₩72,485 | ₩74,496 | +2.32% | 413.7만 |
|---|
| 2026.03.18 | ₩74,496 | ₩74,684 | ₩73,095 | ₩73,544 | -1.28% | 397.3만 |
|---|
| 2026.03.17 | ₩72,887 | ₩75,583 | ₩71,841 | ₩74,885 | +2.74% | 491.2만 |
|---|
| 2026.03.16 | ₩73,263 | ₩73,477 | ₩72,056 | ₩72,096 | -1.59% | 327만 |
|---|
| 2026.03.13 | ₩73,102 | ₩74,302 | ₩72,431 | ₩72,780 | -0.44% | 267.8만 |
|---|
| 2026.03.12 | ₩74,912 | ₩75,703 | ₩72,834 | ₩73,611 | -1.74% | 610.2만 |
|---|
| 2026.03.11 | ₩74,563 | ₩75,838 | ₩74,175 | ₩75,516 | +1.28% | 307.5만 |
|---|
| 2026.03.10 | ₩75,864 | ₩75,985 | ₩74,684 | ₩74,859 | -1.33% | 250.6만 |
|---|
| 2026.03.09 | ₩75,677 | ₩76,327 | ₩74,309 | ₩75,569 | -0.14% | 466.8만 |
|---|
| 2026.03.06 | ₩76,776 | ₩76,977 | ₩74,563 | ₩76,964 | +0.24% | 441.5만 |
|---|
| 2026.03.05 | ₩77,112 | ₩78,077 | ₩76,454 | ₩77,822 | +0.92% | 412.1만 |
|---|
| 2026.03.04 | ₩78,037 | ₩78,312 | ₩77,219 | ₩77,782 | -0.33% | 190.4만 |
|---|
| 2026.03.03 | ₩77,272 | ₩78,439 | ₩76,200 | ₩77,822 | +0.71% | 258.2만 |
|---|
| 2026.03.02 | ₩78,359 | ₩79,016 | ₩77,702 | ₩78,560 | +0.26% | 250.3만 |
|---|
| 2026.02.27 | ₩79,284 | ₩80,089 | ₩78,251 | ₩79,391 | +0.14% | 496.4만 |
|---|
| 2026.02.26 | ₩78,748 | ₩80,960 | ₩78,305 | ₩80,196 | +1.84% | 430.7만 |
|---|
| 2026.02.25 | ₩77,541 | ₩78,660 | ₩76,723 | ₩78,211 | +0.86% | 298.3만 |
|---|
| 2026.02.24 | ₩76,830 | ₩78,842 | ₩76,682 | ₩77,353 | +0.68% | 249.9만 |
|---|
| 2026.02.23 | ₩77,916 | ₩78,493 | ₩75,757 | ₩76,682 | -1.58% | 353.1만 |
|---|
| 2026.02.20 | ₩77,313 | ₩78,808 | ₩77,031 | ₩78,158 | +1.09% | 294.7만 |
|---|
| 2026.02.19 | ₩77,755 | ₩78,399 | ₩77,085 | ₩77,594 | -0.21% | 236.1만 |
|---|
| 2026.02.18 | ₩76,428 | ₩78,842 | ₩76,159 | ₩78,225 | +2.35% | 376.1만 |
|---|
| 2026.02.17 | ₩76,414 | ₩77,313 | ₩75,475 | ₩76,186 | -0.30% | 419.5만 |
|---|
| 2026.02.13 | ₩75,234 | ₩76,937 | ₩75,140 | ₩76,307 | +1.43% | 569.2만 |
|---|
| 2026.02.12 | ₩79,123 | ₩80,022 | ₩73,719 | ₩75,100 | -5.08% | 1257.3만 |
|---|
| 2026.02.11 | ₩83,146 | ₩83,710 | ₩77,393 | ₩78,734 | -5.31% | 894만 |
|---|
| 2026.02.10 | ₩81,537 | ₩83,093 | ₩81,242 | ₩83,039 | +1.84% | 318.2만 |
|---|
| 2026.02.09 | ₩80,652 | ₩81,423 | ₩80,048 | ₩81,403 | +0.93% | 334.6만 |
|---|
| 2026.02.06 | ₩81,805 | ₩81,805 | ₩78,372 | ₩80,625 | -1.44% | 673.4만 |
|---|
| 2026.02.05 | ₩81,443 | ₩82,006 | ₩78,533 | ₩80,732 | -0.87% | 589만 |
|---|
| 2026.02.04 | ₩73,088 | ₩82,006 | ₩73,088 | ₩80,639 | +10.33% | 1297.9만 |
|---|
| 2026.02.03 | ₩72,243 | ₩73,410 | ₩71,251 | ₩72,887 | +0.89% | 567만 |
|---|
| 2026.02.02 | ₩70,741 | ₩72,284 | ₩70,741 | ₩72,015 | +1.80% | 317만 |
|---|
| 2026.01.30 | ₩70,782 | ₩71,466 | ₩70,312 | ₩70,822 | +0.06% | 433만 |
|---|
| 2026.01.29 | ₩71,546 | ₩72,029 | ₩70,446 | ₩71,184 | -0.51% | 267.1만 |
|---|
| 2026.01.28 | ₩71,238 | ₩71,787 | ₩70,788 | ₩70,808 | -0.60% | 291만 |
|---|
| 2026.01.27 | ₩73,289 | ₩73,289 | ₩71,184 | ₩71,278 | -2.74% | 467.5만 |
|---|
| 2026.01.26 | ₩73,464 | ₩73,933 | ₩73,048 | ₩73,424 | -0.05% | 213.5만 |
|---|
| 2026.01.23 | ₩73,222 | ₩73,491 | ₩72,324 | ₩73,209 | -0.02% | 354.1만 |
|---|
| 2026.01.22 | ₩73,665 | ₩73,866 | ₩72,901 | ₩73,383 | -0.38% | 207.7만 |
|---|
| 2026.01.21 | ₩71,385 | ₩73,678 | ₩70,728 | ₩73,008 | +2.27% | 456.5만 |
|---|
| 2026.01.20 | ₩72,914 | ₩73,209 | ₩70,581 | ₩70,674 | -3.07% | 350.2만 |
|---|
| 2026.01.16 | ₩73,464 | ₩74,014 | ₩72,880 | ₩73,705 | +0.33% | 320.8만 |
|---|
| 2026.01.15 | ₩75,073 | ₩75,140 | ₩74,188 | ₩74,443 | -0.84% | 266.6만 |
|---|
| 2026.01.14 | ₩73,357 | ₩74,791 | ₩73,357 | ₩74,778 | +1.94% | 282.8만 |
|---|
| 2026.01.13 | ₩74,657 | ₩74,979 | ₩72,592 | ₩73,330 | -1.78% | 353.7만 |
|---|
| 2026.01.12 | ₩73,585 | ₩74,617 | ₩73,296 | ₩74,443 | +1.17% | 234.8만 |
|---|
| 2026.01.09 | ₩74,081 | ₩74,631 | ₩72,780 | ₩73,759 | -0.43% | 291.7만 |
|---|
| 2026.01.08 | ₩72,257 | ₩74,952 | ₩72,257 | ₩74,040 | +2.47% | 374만 |
|---|
| 2026.01.07 | ₩74,309 | ₩74,604 | ₩72,532 | ₩72,606 | -2.29% | 279.4만 |
|---|
| 2026.01.06 | ₩71,720 | ₩74,503 | ₩71,627 | ₩74,362 | +3.68% | 532.8만 |
|---|
| 2026.01.05 | ₩73,390 | ₩73,826 | ₩70,607 | ₩72,163 | -1.67% | 640.9만 |
|---|
| 2026.01.02 | ₩74,201 | ₩74,691 | ₩73,763 | ₩74,282 | +0.11% | 269.1만 |
|---|
| 2025.12.31 | ₩75,019 | ₩75,261 | ₩74,000 | ₩74,040 | -1.30% | 161.3만 |
|---|
| 2025.12.30 | ₩75,207 | ₩75,355 | ₩74,952 | ₩75,019 | -0.25% | 206.9만 |
|---|
| 2025.12.29 | ₩74,537 | ₩75,341 | ₩74,389 | ₩75,301 | +1.03% | 245.2만 |
|---|
| 2025.12.26 | ₩74,295 | ₩74,751 | ₩74,282 | ₩74,684 | +0.52% | 138만 |
|---|
| 2025.12.24 | ₩74,429 | ₩74,751 | ₩74,349 | ₩74,376 | -0.07% | 97.3만 |
|---|
| 2025.12.23 | ₩74,791 | ₩74,985 | ₩74,141 | ₩74,617 | -0.23% | 161.3만 |
|---|
| 2025.12.22 | ₩73,759 | ₩74,785 | ₩73,464 | ₩74,671 | +1.24% | 260만 |
|---|
| 2025.12.19 | ₩73,075 | ₩73,772 | ₩73,008 | ₩73,638 | +0.77% | 1208.6만 |
|---|
| 2025.12.18 | ₩74,349 | ₩74,657 | ₩73,061 | ₩73,316 | -1.39% | 347.7만 |
|---|
| 2025.12.17 | ₩73,129 | ₩74,738 | ₩73,041 | ₩74,081 | +1.30% | 380.2만 |
|---|
| 2025.12.16 | ₩74,496 | ₩74,657 | ₩73,182 | ₩73,303 | -1.60% | 282.2만 |
|---|
| 2025.12.15 | ₩74,161 | ₩74,396 | ₩73,437 | ₩74,228 | +0.09% | 338.9만 |
|---|
| 2025.12.12 | ₩74,684 | ₩74,765 | ₩73,346 | ₩73,665 | -1.36% | 304.9만 |
|---|
| 2025.12.11 | ₩73,357 | ₩74,463 | ₩73,276 | ₩74,376 | +1.39% | 241만 |
|---|
| 2025.12.10 | ₩72,042 | ₩73,806 | ₩71,962 | ₩73,491 | +2.01% | 210.7만 |
|---|
| 2025.12.09 | ₩72,498 | ₩72,927 | ₩71,908 | ₩71,975 | -0.72% | 211.9만 |
|---|
| 2025.12.08 | ₩71,895 | ₩72,619 | ₩71,586 | ₩72,592 | +0.97% | 367.4만 |
|---|
| 2025.12.05 | ₩71,399 | ₩72,538 | ₩71,251 | ₩72,083 | +0.96% | 246.2만 |
|---|
| 2025.12.04 | ₩71,425 | ₩72,176 | ₩71,211 | ₩71,586 | +0.23% | 257만 |
|---|
| 2025.12.03 | ₩71,412 | ₩71,881 | ₩71,144 | ₩71,680 | +0.38% | 206.4만 |
|---|
| 2025.12.02 | ₩70,768 | ₩71,553 | ₩70,500 | ₩71,264 | +0.70% | 191.2만 |
|---|
| 2025.12.01 | ₩71,157 | ₩71,774 | ₩70,728 | ₩70,768 | -0.55% | 249.3만 |
|---|
| 2025.11.28 | ₩71,559 | ₩71,801 | ₩71,090 | ₩71,720 | +0.22% | 131.7만 |
|---|
| 2025.11.26 | ₩71,224 | ₩71,808 | ₩71,077 | ₩71,385 | +0.23% | 217.2만 |
|---|
| 2025.11.25 | ₩71,264 | ₩71,781 | ₩70,674 | ₩71,452 | +0.26% | 314.4만 |
|---|
| 2025.11.24 | ₩70,889 | ₩71,278 | ₩70,339 | ₩70,353 | -0.76% | 421.1만 |
|---|
| 2025.11.21 | ₩68,381 | ₩71,513 | ₩68,287 | ₩70,835 | +3.59% | 415.2만 |
|---|
| 2025.11.20 | ₩68,274 | ₩69,280 | ₩67,550 | ₩68,180 | -0.14% | 364.5만 |
|---|
| 2025.11.19 | ₩67,509 | ₩68,381 | ₩67,174 | ₩67,617 | +0.16% | 271.7만 |
|---|
| 2025.11.18 | ₩67,469 | ₩68,140 | ₩67,188 | ₩67,563 | +0.14% | 263.8만 |
|---|
| 2025.11.17 | ₩69,052 | ₩69,508 | ₩67,644 | ₩67,751 | -1.88% | 435.9만 |
|---|
| 2025.11.14 | ₩69,038 | ₩69,689 | ₩69,025 | ₩69,186 | +0.21% | 447.3만 |
|---|
| 2025.11.13 | ₩69,803 | ₩70,614 | ₩69,561 | ₩69,682 | -0.17% | 390.6만 |
|---|
| 2025.11.12 | ₩69,534 | ₩70,440 | ₩69,467 | ₩69,776 | +0.35% | 289.4만 |
|---|
| 2025.11.11 | ₩68,837 | ₩69,615 | ₩68,529 | ₩69,575 | +1.07% | 221.4만 |
|---|
| 2025.11.10 | ₩68,864 | ₩69,172 | ₩68,220 | ₩68,837 | -0.04% | 254.8만 |
|---|
| 2025.11.07 | ₩68,247 | ₩69,121 | ₩67,033 | ₩68,703 | +0.67% | 326.3만 |
|---|
| 2025.11.06 | ₩68,006 | ₩68,877 | ₩67,751 | ₩68,502 | +0.73% | 369.3만 |
|---|
| 2025.11.05 | ₩67,536 | ₩68,314 | ₩67,127 | ₩67,362 | -0.26% | 285.3만 |
|---|
| 2025.11.04 | ₩66,812 | ₩67,577 | ₩66,557 | ₩67,509 | +1.04% | 257만 |
|---|
| 2025.11.03 | ₩67,268 | ₩67,268 | ₩65,753 | ₩67,188 | -0.12% | 337.4만 |
|---|
| 2025.10.31 | ₩68,207 | ₩68,354 | ₩66,986 | ₩67,509 | -1.02% | 357.9만 |
|---|
| 2025.10.30 | ₩68,006 | ₩70,849 | ₩67,375 | ₩68,730 | +1.06% | 490.8만 |
|---|
| 2025.10.29 | ₩73,652 | ₩75,006 | ₩66,745 | ₩67,509 | -8.34% | 947.9만 |
|---|
| 2025.10.28 | ₩66,423 | ₩66,490 | ₩65,679 | ₩65,927 | -0.75% | 420.5만 |
|---|
| 2025.10.27 | ₩66,799 | ₩66,986 | ₩66,061 | ₩66,343 | -0.68% | 226.4만 |
|---|
| 2025.10.24 | ₩67,027 | ₩67,121 | ₩65,927 | ₩66,343 | -1.02% | 167.9만 |
|---|
| 2025.10.23 | ₩65,954 | ₩66,718 | ₩65,552 | ₩66,544 | +0.89% | 146.8만 |
|---|
| 2025.10.22 | ₩66,705 | ₩66,973 | ₩65,706 | ₩65,820 | -1.33% | 196.7만 |
|---|
| 2025.10.21 | ₩65,940 | ₩67,268 | ₩65,853 | ₩66,758 | +1.24% | 150.4만 |
|---|
| 2025.10.20 | ₩65,672 | ₩66,383 | ₩65,404 | ₩66,088 | +0.63% | 150.4만 |
|---|
| 2025.10.17 | ₩64,894 | ₩65,525 | ₩64,760 | ₩65,256 | +0.56% | 179.7만 |
|---|
| 2025.10.16 | ₩65,565 | ₩65,632 | ₩64,747 | ₩65,297 | -0.41% | 181만 |
|---|
| 2025.10.15 | ₩64,961 | ₩66,450 | ₩64,505 | ₩65,028 | +0.10% | 353.8만 |
|---|
| 2025.10.14 | ₩64,304 | ₩66,128 | ₩64,304 | ₩65,753 | +2.25% | 137.5만 |
|---|
| 2025.10.13 | ₩64,693 | ₩65,525 | ₩64,412 | ₩65,149 | +0.70% | 188.9만 |
|---|
| 2025.10.10 | ₩66,396 | ₩66,571 | ₩63,982 | ₩64,103 | -3.45% | 245.3만 |
|---|