시장 데이터를 불러오는 중
전체 종목
F&F 과거 주가
F&F · 383220.KS · KOSPI
주요 제품·사업: MLB, MLB KIDS, DISCOVERY 등 패션의류제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F&F · 383220.KS · KOSPI
주요 제품·사업: MLB, MLB KIDS, DISCOVERY 등 패션의류제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩72,900 | ₩75,300 | ₩72,900 | ₩73,800 | +1.23% | 2.5만 |
| 2026.10.08 | ₩73,000 | ₩74,600 | ₩71,300 | ₩73,900 | +1.23% | 6.2만 |
| 2026.10.07 | ₩71,600 | ₩74,500 | ₩69,300 | ₩74,100 | +3.49% | 5.6만 |
| 2026.10.06 | ₩69,200 | ₩71,300 | ₩69,200 | ₩71,300 | +3.03% | 3.4만 |
| 2026.10.02 | ₩69,200 | ₩69,800 | ₩68,600 | ₩69,700 | +0.72% | 2.4만 |
| 2026.10.01 | ₩69,700 | ₩69,900 | ₩68,600 | ₩69,200 | -0.72% | 4.1만 |
| 2026.09.30 | ₩69,600 | ₩69,800 | ₩68,600 | ₩68,600 | -1.44% | 3.4만 |
| 2026.09.29 | ₩69,700 | ₩69,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,300 |
| ₩69,800 |
| +0.14% |
| 3만 |
| 2026.09.28 | ₩68,300 | ₩69,900 | ₩67,500 | ₩69,600 | +1.90% | 3.4만 |
|---|
| 2026.09.23 | ₩68,600 | ₩68,600 | ₩66,700 | ₩67,800 | -1.17% | 6만 |
|---|
| 2026.09.22 | ₩68,500 | ₩69,000 | ₩67,600 | ₩68,500 | 0.00% | 3.5만 |
|---|
| 2026.09.21 | ₩68,700 | ₩69,800 | ₩68,000 | ₩68,400 | -0.44% | 5.6만 |
|---|
| 2026.09.18 | ₩68,600 | ₩69,400 | ₩67,700 | ₩69,300 | +1.02% | 4.3만 |
|---|
| 2026.09.17 | ₩67,200 | ₩69,000 | ₩66,300 | ₩68,900 | +2.53% | 4만 |
|---|
| 2026.09.16 | ₩67,300 | ₩67,900 | ₩66,400 | ₩66,800 | -0.74% | 2.7만 |
|---|
| 2026.09.15 | ₩65,300 | ₩68,000 | ₩65,100 | ₩67,300 | +3.06% | 5.7만 |
|---|
| 2026.09.14 | ₩64,200 | ₩66,600 | ₩63,300 | ₩66,600 | +3.74% | 13.6만 |
|---|
| 2026.09.11 | ₩63,700 | ₩65,100 | ₩63,700 | ₩64,800 | +1.73% | 3.4만 |
|---|
| 2026.09.10 | ₩64,200 | ₩65,200 | ₩63,200 | ₩65,200 | +1.56% | 4.6만 |
|---|
| 2026.09.09 | ₩66,200 | ₩66,200 | ₩64,100 | ₩64,800 | -2.11% | 5.3만 |
|---|
| 2026.09.08 | ₩65,900 | ₩66,600 | ₩64,700 | ₩66,300 | +0.61% | 6.2만 |
|---|
| 2026.09.07 | ₩66,900 | ₩67,200 | ₩64,500 | ₩65,600 | -1.94% | 5만 |
|---|
| 2026.09.04 | ₩66,400 | ₩67,300 | ₩65,300 | ₩66,900 | +0.75% | 7.3만 |
|---|
| 2026.09.03 | ₩67,300 | ₩67,900 | ₩65,200 | ₩66,300 | -1.49% | 6만 |
|---|
| 2026.09.02 | ₩67,200 | ₩69,300 | ₩65,900 | ₩67,700 | +0.74% | 9.7만 |
|---|
| 2026.09.01 | ₩65,900 | ₩69,000 | ₩65,100 | ₩68,300 | +3.64% | 7.8만 |
|---|
| 2026.08.31 | ₩66,300 | ₩66,900 | ₩64,800 | ₩66,900 | +0.90% | 5.5만 |
|---|
| 2026.08.28 | ₩62,400 | ₩67,100 | ₩62,000 | ₩66,900 | +7.21% | 7.9만 |
|---|
| 2026.08.27 | ₩64,400 | ₩64,600 | ₩62,300 | ₩63,100 | -2.02% | 7.3만 |
|---|
| 2026.08.26 | ₩63,100 | ₩64,100 | ₩62,600 | ₩63,800 | +1.11% | 5.2만 |
|---|
| 2026.08.25 | ₩63,500 | ₩63,800 | ₩62,000 | ₩62,800 | -1.10% | 5.4만 |
|---|
| 2026.08.24 | ₩62,300 | ₩63,600 | ₩62,000 | ₩63,500 | +1.93% | 4.3만 |
|---|
| 2026.08.21 | ₩61,700 | ₩62,900 | ₩61,000 | ₩62,200 | +0.81% | 4만 |
|---|
| 2026.08.20 | ₩62,800 | ₩63,400 | ₩61,400 | ₩61,900 | -1.43% | 8.1만 |
|---|
| 2026.08.19 | ₩64,000 | ₩64,200 | ₩61,700 | ₩62,900 | -1.72% | 6.8만 |
|---|
| 2026.08.18 | ₩66,800 | ₩66,900 | ₩64,000 | ₩64,900 | -2.84% | 7.9만 |
|---|
| 2026.08.14 | ₩68,200 | ₩69,600 | ₩66,200 | ₩67,000 | -1.76% | 6.5만 |
|---|
| 2026.08.13 | ₩66,200 | ₩68,900 | ₩66,200 | ₩68,800 | +3.93% | 12.4만 |
|---|
| 2026.08.12 | ₩67,000 | ₩67,600 | ₩65,300 | ₩66,200 | -1.19% | 6.2만 |
|---|
| 2026.08.11 | ₩68,300 | ₩68,600 | ₩66,700 | ₩67,000 | -1.90% | 2.9만 |
|---|
| 2026.08.10 | ₩66,600 | ₩68,200 | ₩64,400 | ₩67,900 | +1.95% | 6.1만 |
|---|
| 2026.08.07 | ₩66,500 | ₩67,300 | ₩65,700 | ₩67,000 | +0.75% | 7.3만 |
|---|
| 2026.08.06 | ₩65,300 | ₩67,700 | ₩65,300 | ₩67,000 | +2.60% | 8만 |
|---|
| 2026.08.05 | ₩63,800 | ₩67,500 | ₩62,900 | ₩65,000 | +1.88% | 15.5만 |
|---|
| 2026.08.04 | ₩61,300 | ₩63,700 | ₩59,900 | ₩63,300 | +3.26% | 25만 |
|---|
| 2026.08.03 | ₩73,900 | ₩74,000 | ₩61,400 | ₩61,800 | -16.37% | 40.4만 |
|---|
| 2026.07.31 | ₩78,900 | ₩80,600 | ₩75,900 | ₩80,500 | +2.03% | 10.7만 |
|---|
| 2026.07.30 | ₩77,700 | ₩82,100 | ₩76,600 | ₩78,900 | +1.54% | 8.1만 |
|---|
| 2026.07.29 | ₩78,400 | ₩82,500 | ₩76,000 | ₩77,600 | -1.02% | 13.1만 |
|---|
| 2026.07.28 | ₩76,100 | ₩78,600 | ₩75,700 | ₩76,700 | +0.79% | 4.1만 |
|---|
| 2026.07.27 | ₩75,700 | ₩79,200 | ₩75,700 | ₩77,800 | +2.77% | 5.9만 |
|---|
| 2026.07.24 | ₩74,900 | ₩77,300 | ₩74,800 | ₩76,100 | +1.60% | 4.2만 |
|---|
| 2026.07.23 | ₩73,300 | ₩76,900 | ₩72,800 | ₩76,400 | +4.23% | 5.4만 |
|---|
| 2026.07.22 | ₩76,000 | ₩77,000 | ₩73,000 | ₩74,000 | -2.63% | 8.3만 |
|---|
| 2026.07.21 | ₩74,500 | ₩76,300 | ₩72,900 | ₩75,400 | +1.21% | 5.1만 |
|---|
| 2026.07.20 | ₩79,000 | ₩79,000 | ₩73,900 | ₩74,400 | -5.82% | 3.7만 |
|---|
| 2026.07.16 | ₩78,200 | ₩81,400 | ₩77,700 | ₩79,000 | +1.02% | 4만 |
|---|
| 2026.07.15 | ₩77,300 | ₩80,100 | ₩77,000 | ₩78,500 | +1.55% | 7.3만 |
|---|
| 2026.07.14 | ₩80,900 | ₩82,000 | ₩77,000 | ₩77,300 | -4.45% | 5.8만 |
|---|
| 2026.07.13 | ₩77,700 | ₩82,700 | ₩77,000 | ₩79,900 | +2.83% | 6.2만 |
|---|
| 2026.07.10 | ₩79,500 | ₩80,000 | ₩77,400 | ₩77,600 | -2.39% | 9.2만 |
|---|
| 2026.07.09 | ₩78,700 | ₩79,900 | ₩76,000 | ₩78,500 | -0.25% | 10.2만 |
|---|
| 2026.07.08 | ₩81,300 | ₩81,700 | ₩74,000 | ₩80,200 | -1.35% | 9.8만 |
|---|
| 2026.07.07 | ₩79,000 | ₩83,300 | ₩78,800 | ₩82,800 | +4.81% | 8.2만 |
|---|
| 2026.07.06 | ₩78,400 | ₩82,100 | ₩77,200 | ₩79,000 | +0.77% | 3.4만 |
|---|
| 2026.07.03 | ₩81,500 | ₩81,600 | ₩75,400 | ₩79,100 | -2.94% | 5만 |
|---|
| 2026.07.02 | ₩78,800 | ₩82,600 | ₩76,000 | ₩79,900 | +1.40% | 10.4만 |
|---|
| 2026.07.01 | ₩79,200 | ₩80,600 | ₩75,800 | ₩77,400 | -2.27% | 4.9만 |
|---|
| 2026.06.30 | ₩78,800 | ₩81,100 | ₩76,500 | ₩77,200 | -2.03% | 5만 |
|---|
| 2026.06.29 | ₩74,200 | ₩78,800 | ₩73,100 | ₩78,100 | +5.26% | 5.6만 |
|---|
| 2026.06.26 | ₩74,400 | ₩75,500 | ₩70,800 | ₩73,500 | -1.21% | 8.7만 |
|---|
| 2026.06.25 | ₩74,100 | ₩76,500 | ₩73,500 | ₩74,300 | +0.27% | 8.2만 |
|---|
| 2026.06.24 | ₩74,100 | ₩74,400 | ₩71,000 | ₩73,500 | -0.81% | 9.6만 |
|---|
| 2026.06.23 | ₩74,600 | ₩76,800 | ₩71,500 | ₩73,200 | -1.88% | 12.5만 |
|---|
| 2026.06.22 | ₩81,900 | ₩81,900 | ₩75,000 | ₩75,300 | -8.06% | 15.1만 |
|---|
| 2026.06.19 | ₩80,000 | ₩83,200 | ₩78,300 | ₩81,300 | +1.63% | 13만 |
|---|
| 2026.06.18 | ₩81,500 | ₩84,600 | ₩80,000 | ₩80,400 | -1.35% | 10.3만 |
|---|
| 2026.06.17 | ₩80,300 | ₩84,000 | ₩80,200 | ₩83,000 | +3.36% | 11.4만 |
|---|
| 2026.06.16 | ₩80,900 | ₩83,800 | ₩79,000 | ₩80,100 | -0.99% | 7.8만 |
|---|
| 2026.06.15 | ₩86,700 | ₩86,700 | ₩80,700 | ₩81,700 | -5.77% | 11.5만 |
|---|
| 2026.06.12 | ₩82,400 | ₩87,500 | ₩81,200 | ₩85,900 | +4.25% | 18.2만 |
|---|
| 2026.06.11 | ₩78,200 | ₩84,800 | ₩77,300 | ₩83,200 | +6.39% | 28.8만 |
|---|
| 2026.06.10 | ₩73,100 | ₩89,000 | ₩73,100 | ₩79,000 | +8.07% | 34 |
|---|
| 2026.06.09 | ₩71,600 | ₩76,300 | ₩71,600 | ₩74,600 | +4.19% | 7.7만 |
|---|
| 2026.06.08 | ₩71,200 | ₩73,500 | ₩70,000 | ₩70,600 | -0.84% | 10.8만 |
|---|
| 2026.06.05 | ₩71,700 | ₩74,600 | ₩70,900 | ₩73,700 | +2.79% | 12.3만 |
|---|
| 2026.06.04 | ₩71,400 | ₩74,300 | ₩68,800 | ₩71,700 | +0.42% | 9.1만 |
|---|
| 2026.06.02 | ₩71,300 | ₩71,900 | ₩69,100 | ₩71,100 | -0.28% | 7.8만 |
|---|
| 2026.06.01 | ₩73,000 | ₩73,000 | ₩69,700 | ₩71,300 | -2.33% | 14.6만 |
|---|
| 2026.05.29 | ₩75,000 | ₩75,300 | ₩70,100 | ₩72,900 | -2.80% | 11.7만 |
|---|
| 2026.05.28 | ₩74,400 | ₩75,200 | ₩71,000 | ₩73,200 | -1.61% | 8.3만 |
|---|
| 2026.05.27 | ₩73,500 | ₩74,400 | ₩71,500 | ₩74,400 | +1.22% | 11.2만 |
|---|
| 2026.05.26 | ₩79,000 | ₩80,000 | ₩73,200 | ₩73,500 | -6.96% | 13만 |
|---|
| 2026.05.22 | ₩78,200 | ₩78,800 | ₩75,400 | ₩78,000 | -0.26% | 6.3만 |
|---|
| 2026.05.21 | ₩77,200 | ₩79,900 | ₩74,900 | ₩77,400 | +0.26% | 10만 |
|---|
| 2026.05.20 | ₩80,200 | ₩80,300 | ₩75,300 | ₩76,800 | -4.24% | 7.9만 |
|---|
| 2026.05.19 | ₩81,400 | ₩81,500 | ₩76,500 | ₩79,000 | -2.95% | 13.3만 |
|---|
| 2026.05.18 | ₩83,900 | ₩83,900 | ₩80,100 | ₩81,500 | -2.86% | 5.7만 |
|---|
| 2026.05.15 | ₩84,400 | ₩86,900 | ₩82,500 | ₩84,200 | -0.24% | 10.9만 |
|---|
| 2026.05.14 | ₩81,000 | ₩84,600 | ₩80,000 | ₩83,600 | +3.21% | 10.6만 |
|---|
| 2026.05.13 | ₩84,000 | ₩85,100 | ₩81,100 | ₩82,100 | -2.26% | 7.5만 |
|---|
| 2026.05.12 | ₩86,200 | ₩88,200 | ₩81,000 | ₩83,500 | -3.13% | 14.1만 |
|---|
| 2026.05.11 | ₩82,400 | ₩86,600 | ₩82,400 | ₩86,100 | +4.49% | 13만 |
|---|
| 2026.05.08 | ₩80,400 | ₩86,400 | ₩80,300 | ₩83,100 | +3.36% | 21.1만 |
|---|
| 2026.05.07 | ₩77,700 | ₩81,100 | ₩76,600 | ₩80,400 | +3.47% | 16.8만 |
|---|
| 2026.05.06 | ₩75,500 | ₩80,200 | ₩73,400 | ₩78,500 | +3.97% | 18.4만 |
|---|
| 2026.05.04 | ₩74,000 | ₩80,450 | ₩72,700 | ₩76,600 | +3.51% | 42.5만 |
|---|
| 2026.04.30 | ₩67,900 | ₩68,200 | ₩66,300 | ₩66,900 | -1.47% | 5.9만 |
|---|
| 2026.04.29 | ₩67,000 | ₩68,300 | ₩65,500 | ₩67,600 | +0.90% | 9.6만 |
|---|
| 2026.04.28 | ₩66,800 | ₩67,800 | ₩66,200 | ₩67,000 | +0.30% | 6.2만 |
|---|
| 2026.04.27 | ₩66,800 | ₩68,100 | ₩66,600 | ₩66,600 | -0.30% | 6.7만 |
|---|
| 2026.04.24 | ₩66,900 | ₩68,200 | ₩66,100 | ₩66,500 | -0.60% | 7.1만 |
|---|
| 2026.04.23 | ₩68,500 | ₩68,500 | ₩66,000 | ₩67,200 | -1.90% | 6.5만 |
|---|
| 2026.04.22 | ₩67,100 | ₩67,500 | ₩66,000 | ₩67,000 | -0.15% | 6.2만 |
|---|
| 2026.04.21 | ₩67,300 | ₩67,900 | ₩66,400 | ₩67,700 | +0.59% | 5.7만 |
|---|
| 2026.04.20 | ₩67,100 | ₩68,600 | ₩66,900 | ₩67,100 | 0.00% | 5.8만 |
|---|
| 2026.04.17 | ₩66,800 | ₩67,800 | ₩66,000 | ₩66,900 | +0.15% | 11.6만 |
|---|
| 2026.04.16 | ₩65,700 | ₩67,300 | ₩65,000 | ₩66,700 | +1.52% | 10만 |
|---|
| 2026.04.15 | ₩65,000 | ₩65,900 | ₩63,700 | ₩65,200 | +0.31% | 7.3만 |
|---|
| 2026.04.14 | ₩64,000 | ₩65,900 | ₩63,900 | ₩65,000 | +1.56% | 8.3만 |
|---|
| 2026.04.13 | ₩65,500 | ₩66,200 | ₩63,000 | ₩63,400 | -3.21% | 7.3만 |
|---|
| 2026.04.10 | ₩63,900 | ₩67,400 | ₩63,900 | ₩67,000 | +4.85% | 7.2만 |
|---|
| 2026.04.09 | ₩62,900 | ₩64,500 | ₩62,400 | ₩64,500 | +2.54% | 7.2만 |
|---|
| 2026.04.08 | ₩63,400 | ₩64,000 | ₩62,300 | ₩63,000 | -0.63% | 8.7만 |
|---|
| 2026.04.07 | ₩60,600 | ₩61,300 | ₩60,200 | ₩61,100 | +0.83% | 6.3만 |
|---|
| 2026.04.06 | ₩60,800 | ₩61,800 | ₩60,200 | ₩60,800 | 0.00% | 4만 |
|---|
| 2026.04.03 | ₩61,000 | ₩62,100 | ₩60,600 | ₩61,100 | +0.16% | 4.1만 |
|---|
| 2026.04.02 | ₩63,700 | ₩64,100 | ₩60,200 | ₩60,600 | -4.87% | 6.6만 |
|---|
| 2026.04.01 | ₩63,800 | ₩64,100 | ₩62,000 | ₩63,700 | -0.16% | 5.8만 |
|---|
| 2026.03.31 | ₩62,500 | ₩63,400 | ₩61,100 | ₩61,300 | -1.92% | 7.6만 |
|---|
| 2026.03.30 | ₩63,000 | ₩64,100 | ₩62,600 | ₩63,400 | +0.63% | 6.6만 |
|---|
| 2026.03.27 | ₩61,600 | ₩65,200 | ₩61,100 | ₩65,000 | +5.52% | 8.2만 |
|---|
| 2026.03.26 | ₩63,400 | ₩63,400 | ₩61,300 | ₩62,300 | -1.74% | 6.4만 |
|---|
| 2026.03.25 | ₩63,100 | ₩63,300 | ₩61,400 | ₩62,800 | -0.48% | 7.4만 |
|---|
| 2026.03.24 | ₩62,400 | ₩62,500 | ₩59,700 | ₩61,600 | -1.28% | 9.3만 |
|---|
| 2026.03.23 | ₩60,600 | ₩61,100 | ₩60,000 | ₩60,800 | +0.33% | 9.1만 |
|---|
| 2026.03.20 | ₩60,700 | ₩62,900 | ₩60,600 | ₩62,700 | +3.29% | 12.8만 |
|---|
| 2026.03.19 | ₩61,000 | ₩61,200 | ₩59,500 | ₩60,100 | -1.48% | 10.7만 |
|---|
| 2026.03.18 | ₩62,800 | ₩62,900 | ₩61,700 | ₩62,100 | -1.11% | 8.5만 |
|---|
| 2026.03.17 | ₩62,300 | ₩64,000 | ₩61,500 | ₩62,200 | -0.16% | 7.3만 |
|---|
| 2026.03.16 | ₩63,200 | ₩63,200 | ₩61,600 | ₩61,700 | -2.37% | 7.8만 |
|---|
| 2026.03.13 | ₩63,000 | ₩64,600 | ₩62,300 | ₩63,100 | +0.16% | 9.1만 |
|---|
| 2026.03.12 | ₩63,800 | ₩65,300 | ₩62,900 | ₩65,300 | +2.35% | 12만 |
|---|
| 2026.03.11 | ₩61,300 | ₩66,600 | ₩60,200 | ₩64,700 | +5.55% | 16.9만 |
|---|
| 2026.03.10 | ₩61,600 | ₩61,700 | ₩59,100 | ₩60,300 | -2.11% | 11.7만 |
|---|
| 2026.03.09 | ₩60,000 | ₩60,700 | ₩58,000 | ₩60,000 | 0.00% | 9.6만 |
|---|
| 2026.03.06 | ₩62,700 | ₩63,700 | ₩61,400 | ₩62,800 | +0.16% | 11.2만 |
|---|
| 2026.03.05 | ₩64,800 | ₩65,500 | ₩63,000 | ₩63,500 | -2.01% | 9.8만 |
|---|
| 2026.03.04 | ₩68,200 | ₩68,600 | ₩61,600 | ₩62,400 | -8.50% | 12.7만 |
|---|
| 2026.03.03 | ₩71,400 | ₩72,400 | ₩69,000 | ₩69,100 | -3.22% | 12.2만 |
|---|
| 2026.02.27 | ₩71,800 | ₩73,200 | ₩70,700 | ₩70,700 | -1.53% | 14.2만 |
|---|
| 2026.02.26 | ₩72,300 | ₩73,400 | ₩70,400 | ₩71,700 | -0.83% | 11.4만 |
|---|
| 2026.02.25 | ₩70,900 | ₩73,600 | ₩70,000 | ₩72,300 | +1.97% | 14.9만 |
|---|
| 2026.02.24 | ₩72,600 | ₩72,600 | ₩70,300 | ₩70,800 | -2.48% | 10.8만 |
|---|
| 2026.02.23 | ₩70,600 | ₩72,900 | ₩69,900 | ₩72,800 | +3.12% | 12.8만 |
|---|
| 2026.02.20 | ₩70,800 | ₩71,200 | ₩69,900 | ₩70,200 | -0.85% | 12.3만 |
|---|
| 2026.02.19 | ₩70,600 | ₩71,200 | ₩69,500 | ₩71,000 | +0.57% | 9.8만 |
|---|
| 2026.02.13 | ₩71,100 | ₩71,100 | ₩69,200 | ₩70,100 | -1.41% | 10.7만 |
|---|
| 2026.02.12 | ₩72,800 | ₩73,400 | ₩70,300 | ₩71,900 | -1.24% | 26.4만 |
|---|
| 2026.02.11 | ₩75,300 | ₩75,300 | ₩70,600 | ₩73,400 | -2.52% | 30.9만 |
|---|
| 2026.02.10 | ₩75,200 | ₩78,400 | ₩74,500 | ₩77,500 | +3.06% | 14만 |
|---|
| 2026.02.09 | ₩74,200 | ₩75,600 | ₩73,700 | ₩75,200 | +1.35% | 7.3만 |
|---|
| 2026.02.06 | ₩72,600 | ₩73,500 | ₩70,700 | ₩73,000 | +0.55% | 5.7만 |
|---|
| 2026.02.05 | ₩73,100 | ₩75,100 | ₩72,900 | ₩73,600 | +0.68% | 14.1만 |
|---|
| 2026.02.04 | ₩70,700 | ₩73,600 | ₩70,400 | ₩72,500 | +2.55% | 11.4만 |
|---|
| 2026.02.03 | ₩71,800 | ₩71,800 | ₩68,900 | ₩70,900 | -1.25% | 9만 |
|---|
| 2026.02.02 | ₩74,300 | ₩74,300 | ₩70,200 | ₩70,800 | -4.71% | 12.4만 |
|---|
| 2026.01.30 | ₩69,400 | ₩75,400 | ₩69,000 | ₩73,100 | +5.33% | 35.2만 |
|---|
| 2026.01.29 | ₩68,900 | ₩70,300 | ₩67,500 | ₩69,400 | +0.73% | 8.8만 |
|---|
| 2026.01.28 | ₩67,100 | ₩70,100 | ₩66,900 | ₩69,500 | +3.58% | 13.5만 |
|---|
| 2026.01.27 | ₩67,000 | ₩67,700 | ₩66,000 | ₩66,700 | -0.45% | 8.1만 |
|---|
| 2026.01.26 | ₩66,400 | ₩67,900 | ₩66,300 | ₩67,000 | +0.90% | 11.1만 |
|---|
| 2026.01.23 | ₩66,400 | ₩66,800 | ₩65,700 | ₩66,400 | 0.00% | 6.1만 |
|---|
| 2026.01.22 | ₩65,100 | ₩66,800 | ₩64,700 | ₩66,000 | +1.38% | 7만 |
|---|
| 2026.01.21 | ₩65,300 | ₩66,300 | ₩64,200 | ₩65,700 | +0.61% | 7.9만 |
|---|
| 2026.01.20 | ₩63,000 | ₩66,100 | ₩63,000 | ₩65,100 | +3.33% | 10.8만 |
|---|
| 2026.01.19 | ₩65,300 | ₩65,600 | ₩63,600 | ₩63,600 | -2.60% | 12.7만 |
|---|
| 2026.01.16 | ₩66,500 | ₩67,600 | ₩65,100 | ₩65,900 | -0.90% | 15.9만 |
|---|
| 2026.01.15 | ₩64,800 | ₩67,200 | ₩64,400 | ₩65,800 | +1.54% | 15.5만 |
|---|
| 2026.01.14 | ₩63,600 | ₩65,000 | ₩62,800 | ₩64,800 | +1.89% | 9.8만 |
|---|
| 2026.01.13 | ₩64,400 | ₩64,400 | ₩62,800 | ₩63,000 | -2.17% | 10.1만 |
|---|
| 2026.01.12 | ₩63,800 | ₩63,900 | ₩61,400 | ₩63,600 | -0.31% | 9.3만 |
|---|
| 2026.01.09 | ₩63,900 | ₩64,200 | ₩62,700 | ₩64,000 | +0.16% | 8.5만 |
|---|
| 2026.01.08 | ₩65,000 | ₩65,600 | ₩63,000 | ₩63,800 | -1.85% | 14.3만 |
|---|
| 2026.01.07 | ₩64,500 | ₩66,300 | ₩64,000 | ₩65,500 | +1.55% | 9.2만 |
|---|
| 2026.01.06 | ₩65,500 | ₩65,800 | ₩64,100 | ₩64,500 | -1.53% | 9.6만 |
|---|
| 2026.01.05 | ₩66,600 | ₩66,800 | ₩64,900 | ₩65,500 | -1.65% | 12.3만 |
|---|
| 2026.01.02 | ₩69,100 | ₩69,100 | ₩65,900 | ₩66,300 | -4.05% | 9.1만 |
|---|
| 2025.12.30 | ₩70,100 | ₩70,500 | ₩68,100 | ₩68,500 | -2.28% | 6.2만 |
|---|
| 2025.12.29 | ₩71,500 | ₩72,100 | ₩69,600 | ₩70,000 | -2.10% | 14만 |
|---|
| 2025.12.26 | ₩74,800 | ₩75,300 | ₩72,600 | ₩72,900 | -2.54% | 5만 |
|---|
| 2025.12.24 | ₩75,200 | ₩75,700 | ₩74,100 | ₩74,800 | -0.53% | 10.8만 |
|---|
| 2025.12.23 | ₩78,100 | ₩78,500 | ₩74,700 | ₩75,500 | -3.33% | 12.1만 |
|---|
| 2025.12.22 | ₩79,100 | ₩79,600 | ₩76,600 | ₩78,200 | -1.14% | 7.6만 |
|---|
| 2025.12.19 | ₩80,100 | ₩80,400 | ₩77,900 | ₩78,800 | -1.62% | 7.4만 |
|---|
| 2025.12.18 | ₩79,700 | ₩82,000 | ₩78,100 | ₩79,500 | -0.25% | 8.9만 |
|---|
| 2025.12.17 | ₩76,600 | ₩81,200 | ₩75,900 | ₩79,700 | +4.05% | 17.8만 |
|---|
| 2025.12.16 | ₩74,600 | ₩79,100 | ₩72,500 | ₩76,700 | +2.82% | 26만 |
|---|
| 2025.12.15 | ₩73,400 | ₩75,000 | ₩72,400 | ₩74,100 | +0.95% | 5.7만 |
|---|
| 2025.12.12 | ₩73,100 | ₩73,500 | ₩72,200 | ₩73,300 | +0.27% | 5.1만 |
|---|
| 2025.12.11 | ₩72,700 | ₩72,800 | ₩70,800 | ₩72,500 | -0.28% | 11.7만 |
|---|
| 2025.12.10 | ₩72,400 | ₩72,700 | ₩71,100 | ₩72,000 | -0.55% | 7.1만 |
|---|
| 2025.12.09 | ₩71,800 | ₩73,200 | ₩70,900 | ₩72,500 | +0.97% | 7.1만 |
|---|
| 2025.12.08 | ₩73,000 | ₩73,300 | ₩71,300 | ₩72,600 | -0.55% | 5.7만 |
|---|
| 2025.12.05 | ₩73,700 | ₩74,200 | ₩71,600 | ₩72,600 | -1.49% | 4.9만 |
|---|
| 2025.12.04 | ₩73,400 | ₩74,500 | ₩72,300 | ₩74,400 | +1.36% | 6.5만 |
|---|
| 2025.12.03 | ₩73,600 | ₩75,300 | ₩72,900 | ₩74,500 | +1.22% | 9.7만 |
|---|
| 2025.12.02 | ₩71,900 | ₩75,000 | ₩70,500 | ₩74,400 | +3.48% | 13.6만 |
|---|
| 2025.12.01 | ₩71,900 | ₩72,900 | ₩70,600 | ₩71,300 | -0.83% | 4.9만 |
|---|
| 2025.11.28 | ₩71,700 | ₩73,400 | ₩70,100 | ₩72,600 | +1.26% | 11.8만 |
|---|
| 2025.11.27 | ₩71,600 | ₩72,400 | ₩70,900 | ₩71,500 | -0.14% | 4.2만 |
|---|
| 2025.11.26 | ₩72,200 | ₩73,000 | ₩70,200 | ₩71,800 | -0.55% | 11.1만 |
|---|
| 2025.11.25 | ₩73,500 | ₩74,100 | ₩70,900 | ₩71,600 | -2.59% | 11.1만 |
|---|
| 2025.11.24 | ₩77,400 | ₩79,600 | ₩72,800 | ₩72,900 | -5.81% | 12.9만 |
|---|
| 2025.11.21 | ₩76,500 | ₩77,500 | ₩74,200 | ₩76,200 | -0.39% | 12만 |
|---|
| 2025.11.20 | ₩74,000 | ₩78,400 | ₩73,000 | ₩77,700 | +5.00% | 15.2만 |
|---|
| 2025.11.19 | ₩73,500 | ₩74,800 | ₩72,500 | ₩73,500 | 0.00% | 9.7만 |
|---|
| 2025.11.18 | ₩73,900 | ₩75,300 | ₩72,500 | ₩72,800 | -1.49% | 7.5만 |
|---|
| 2025.11.17 | ₩73,900 | ₩76,100 | ₩73,800 | ₩74,600 | +0.95% | 7.6만 |
|---|
| 2025.11.14 | ₩73,800 | ₩76,500 | ₩73,500 | ₩75,200 | +1.90% | 12.7만 |
|---|
| 2025.11.13 | ₩73,300 | ₩76,300 | ₩73,200 | ₩74,600 | +1.77% | 14.7만 |
|---|
| 2025.11.12 | ₩70,900 | ₩74,800 | ₩70,300 | ₩74,100 | +4.51% | 20.9만 |
|---|
| 2025.11.11 | ₩65,800 | ₩73,000 | ₩65,400 | ₩72,600 | +10.33% | 47.8만 |
|---|
| 2025.11.10 | ₩61,800 | ₩64,200 | ₩61,200 | ₩63,700 | +3.07% | 9.6만 |
|---|
| 2025.11.07 | ₩62,600 | ₩62,600 | ₩60,200 | ₩61,100 | -2.40% | 8.8만 |
|---|
| 2025.11.06 | ₩60,400 | ₩62,300 | ₩59,800 | ₩61,900 | +2.48% | 7.9만 |
|---|
| 2025.11.05 | ₩61,300 | ₩61,300 | ₩58,900 | ₩59,500 | -2.94% | 9.4만 |
|---|
| 2025.11.04 | ₩59,500 | ₩61,000 | ₩59,000 | ₩60,700 | +2.02% | 7.9만 |
|---|
| 2025.11.03 | ₩60,800 | ₩61,200 | ₩59,500 | ₩59,900 | -1.48% | 11.5만 |
|---|
| 2025.10.31 | ₩62,300 | ₩62,700 | ₩60,900 | ₩61,300 | -1.61% | 5.6만 |
|---|
| 2025.10.30 | ₩62,800 | ₩63,800 | ₩61,800 | ₩62,100 | -1.11% | 12.4만 |
|---|
| 2025.10.29 | ₩65,500 | ₩65,500 | ₩63,000 | ₩63,400 | -3.21% | 8.1만 |
|---|
| 2025.10.28 | ₩65,300 | ₩66,000 | ₩63,300 | ₩64,700 | -0.92% | 9만 |
|---|
| 2025.10.27 | ₩65,000 | ₩66,000 | ₩64,100 | ₩65,100 | +0.15% | 9.8만 |
|---|
| 2025.10.24 | ₩67,000 | ₩67,000 | ₩65,200 | ₩65,500 | -2.24% | 5.7만 |
|---|
| 2025.10.23 | ₩65,300 | ₩67,600 | ₩64,500 | ₩66,100 | +1.23% | 9만 |
|---|
| 2025.10.22 | ₩64,500 | ₩65,500 | ₩63,500 | ₩65,400 | +1.40% | 5.8만 |
|---|
| 2025.10.21 | ₩64,400 | ₩64,900 | ₩63,400 | ₩64,000 | -0.62% | 10.1만 |
|---|
| 2025.10.20 | ₩63,200 | ₩64,700 | ₩62,500 | ₩64,600 | +2.22% | 8.1만 |
|---|
| 2025.10.17 | ₩64,000 | ₩64,600 | ₩62,700 | ₩63,000 | -1.56% | 10.9만 |
|---|
| 2025.10.16 | ₩63,500 | ₩64,700 | ₩63,500 | ₩64,600 | +1.73% | 7만 |
|---|
| 2025.10.15 | ₩62,800 | ₩64,700 | ₩62,800 | ₩64,400 | +2.55% | 7만 |
|---|
| 2025.10.14 | ₩62,500 | ₩63,900 | ₩62,100 | ₩63,500 | +1.60% | 8.8만 |
|---|
| 2025.10.13 | ₩61,600 | ₩64,200 | ₩61,500 | ₩63,400 | +2.92% | 5만 |
|---|