시장 데이터를 불러오는 중
전체 종목
Fastenal Company - Common Stock 과거 주가
Fastenal Company - Common Stock · FAST · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fastenal Company - Common Stock · FAST · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,658 | ₩68,234 | ₩67,162 | ₩68,006 | +0.51% | 522.5만 |
| 2026.10.08 | ₩66,653 | ₩68,100 | ₩66,385 | ₩67,658 | +1.51% | 677.1만 |
| 2026.10.07 | ₩67,658 | ₩68,073 | ₩66,693 | ₩66,773 | -1.31% | 659.9만 |
| 2026.10.06 | ₩67,845 | ₩68,864 | ₩67,711 | ₩68,086 | +0.36% | 470.6만 |
| 2026.10.05 | ₩67,832 | ₩68,328 | ₩66,988 | ₩67,926 | +0.14% | 556.1만 |
| 2026.10.02 | ₩67,805 | ₩68,395 | ₩67,577 | ₩68,006 | +0.30% | 715.7만 |
| 2026.10.01 | ₩66,224 | ₩67,363 | ₩65,808 | ₩67,309 | +1.64% | 619.9만 |
| 2026.09.30 | ₩67,457 | ₩67,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,371 |
| -1.61% |
| 1046.6만 |
| 2026.09.29 | ₩67,497 | ₩67,979 | ₩66,813 | ₩66,947 | -0.81% | 760.1만 |
|---|
| 2026.09.28 | ₩67,229 | ₩68,086 | ₩67,055 | ₩67,658 | +0.64% | 677.6만 |
|---|
| 2026.09.25 | ₩67,711 | ₩68,408 | ₩67,349 | ₩67,577 | -0.20% | 680.9만 |
|---|
| 2026.09.24 | ₩68,207 | ₩68,890 | ₩67,470 | ₩67,979 | -0.33% | 1027.3만 |
|---|
| 2026.09.23 | ₩67,162 | ₩68,395 | ₩66,921 | ₩68,328 | +1.74% | 796.3만 |
|---|
| 2026.09.22 | ₩66,679 | ₩67,269 | ₩66,425 | ₩67,108 | +0.64% | 673.9만 |
|---|
| 2026.09.21 | ₩65,581 | ₩66,599 | ₩65,031 | ₩66,532 | +1.45% | 447.1만 |
|---|
| 2026.09.18 | ₩65,741 | ₩66,050 | ₩65,085 | ₩65,674 | -0.10% | 1165.5만 |
|---|
| 2026.09.17 | ₩66,304 | ₩66,438 | ₩65,165 | ₩65,902 | -0.61% | 507.2만 |
|---|
| 2026.09.16 | ₩66,465 | ₩66,706 | ₩65,299 | ₩65,701 | -1.15% | 599.8만 |
|---|
| 2026.09.15 | ₩66,237 | ₩66,586 | ₩65,272 | ₩66,210 | -0.04% | 520.3만 |
|---|
| 2026.09.14 | ₩65,688 | ₩66,572 | ₩65,165 | ₩66,251 | +0.86% | 677만 |
|---|
| 2026.09.11 | ₩66,478 | ₩66,880 | ₩65,674 | ₩66,090 | -0.58% | 636.8만 |
|---|
| 2026.09.10 | ₩64,750 | ₩65,849 | ₩64,401 | ₩65,674 | +1.43% | 728.3만 |
|---|
| 2026.09.09 | ₩66,143 | ₩66,371 | ₩65,125 | ₩65,380 | -1.15% | 590.7만 |
|---|
| 2026.09.08 | ₩66,277 | ₩66,532 | ₩65,942 | ₩66,170 | -0.16% | 511.1만 |
|---|
| 2026.09.04 | ₩65,259 | ₩67,564 | ₩65,259 | ₩66,465 | +1.85% | 656.8만 |
|---|
| 2026.09.03 | ₩64,589 | ₩66,050 | ₩64,093 | ₩65,969 | +2.14% | 666.4만 |
|---|
| 2026.09.02 | ₩65,165 | ₩65,246 | ₩63,852 | ₩64,227 | -1.44% | 732.2만 |
|---|
| 2026.09.01 | ₩65,822 | ₩65,983 | ₩65,031 | ₩65,326 | -0.75% | 562.5만 |
|---|
| 2026.08.31 | ₩66,452 | ₩66,720 | ₩65,835 | ₩66,076 | -0.56% | 723.4만 |
|---|
| 2026.08.28 | ₩69,011 | ₩69,038 | ₩66,639 | ₩66,706 | -3.34% | 604.1만 |
|---|
| 2026.08.27 | ₩68,006 | ₩68,770 | ₩67,725 | ₩68,529 | +0.77% | 565.8만 |
|---|
| 2026.08.26 | ₩67,952 | ₩68,756 | ₩67,591 | ₩68,542 | +0.87% | 369.1만 |
|---|
| 2026.08.25 | ₩68,756 | ₩68,823 | ₩67,296 | ₩67,416 | -1.95% | 442.9만 |
|---|
| 2026.08.24 | ₩68,957 | ₩69,882 | ₩68,663 | ₩68,716 | -0.35% | 555.3만 |
|---|
| 2026.08.21 | ₩68,140 | ₩68,957 | ₩67,832 | ₩68,689 | +0.81% | 475.2만 |
|---|
| 2026.08.20 | ₩68,743 | ₩68,823 | ₩67,510 | ₩67,885 | -1.25% | 504.1만 |
|---|
| 2026.08.19 | ₩68,850 | ₩69,748 | ₩68,649 | ₩68,931 | +0.12% | 624.6만 |
|---|
| 2026.08.18 | ₩69,306 | ₩69,386 | ₩68,649 | ₩68,703 | -0.87% | 582만 |
|---|
| 2026.08.17 | ₩68,247 | ₩69,065 | ₩67,952 | ₩68,649 | +0.59% | 720.9만 |
|---|
| 2026.08.14 | ₩68,864 | ₩69,038 | ₩67,939 | ₩68,368 | -0.72% | 509.6만 |
|---|
| 2026.08.13 | ₩70,190 | ₩70,472 | ₩68,622 | ₩68,797 | -1.99% | 770.4만 |
|---|
| 2026.08.12 | ₩70,324 | ₩70,780 | ₩69,359 | ₩69,976 | -0.50% | 706.3만 |
|---|
| 2026.08.11 | ₩69,882 | ₩70,914 | ₩69,828 | ₩70,190 | +0.44% | 969.8만 |
|---|
| 2026.08.10 | ₩69,279 | ₩69,989 | ₩68,716 | ₩69,882 | +0.87% | 696.6만 |
|---|
| 2026.08.07 | ₩67,778 | ₩69,547 | ₩67,269 | ₩69,467 | +2.49% | 1082.2만 |
|---|
| 2026.08.06 | ₩67,617 | ₩68,220 | ₩67,430 | ₩68,073 | +0.67% | 922.5만 |
|---|
| 2026.08.05 | ₩67,001 | ₩67,738 | ₩66,693 | ₩66,988 | -0.02% | 688.2만 |
|---|
| 2026.08.04 | ₩64,428 | ₩66,693 | ₩62,954 | ₩66,612 | +3.39% | 916만 |
|---|
| 2026.08.03 | ₩64,160 | ₩65,380 | ₩63,906 | ₩64,468 | +0.48% | 767.2만 |
|---|
| 2026.07.31 | ₩62,324 | ₩64,080 | ₩62,150 | ₩63,932 | +2.58% | 964.9만 |
|---|
| 2026.07.30 | ₩63,611 | ₩63,865 | ₩62,110 | ₩62,525 | -1.71% | 880.7만 |
|---|
| 2026.07.29 | ₩63,825 | ₩64,549 | ₩63,236 | ₩64,026 | +0.31% | 1017.4만 |
|---|
| 2026.07.28 | ₩64,241 | ₩65,889 | ₩64,013 | ₩64,455 | +0.33% | 1051.9만 |
|---|
| 2026.07.27 | ₩63,932 | ₩63,999 | ₩62,927 | ₩63,839 | -0.15% | 655만 |
|---|
| 2026.07.24 | ₩61,762 | ₩63,102 | ₩61,654 | ₩63,008 | +2.02% | 524.1만 |
|---|
| 2026.07.23 | ₩60,542 | ₩61,882 | ₩60,542 | ₩61,842 | +2.15% | 792.8만 |
|---|
| 2026.07.22 | ₩60,475 | ₩61,105 | ₩60,314 | ₩60,743 | +0.44% | 644.3만 |
|---|
| 2026.07.21 | ₩60,234 | ₩60,368 | ₩59,041 | ₩60,314 | +0.13% | 732.8만 |
|---|
| 2026.07.20 | ₩60,958 | ₩61,065 | ₩59,416 | ₩59,979 | -1.60% | 834.8만 |
|---|
| 2026.07.17 | ₩62,847 | ₩63,115 | ₩60,649 | ₩60,958 | -3.01% | 1096만 |
|---|
| 2026.07.16 | ₩61,252 | ₩63,584 | ₩61,051 | ₩62,539 | +2.10% | 989.5만 |
|---|
| 2026.07.15 | ₩61,453 | ₩61,708 | ₩59,256 | ₩60,783 | -1.09% | 1048.9만 |
|---|
| 2026.07.14 | ₩62,405 | ₩65,674 | ₩59,658 | ₩61,293 | -1.78% | 2052.4만 |
|---|
| 2026.07.13 | ₩63,423 | ₩63,852 | ₩62,499 | ₩63,048 | -0.59% | 1045.4만 |
|---|
| 2026.07.10 | ₩62,056 | ₩63,329 | ₩61,855 | ₩62,298 | +0.39% | 759만 |
|---|
| 2026.07.09 | ₩61,775 | ₩63,142 | ₩61,695 | ₩62,110 | +0.54% | 1010.5만 |
|---|
| 2026.07.08 | ₩63,115 | ₩63,115 | ₩62,110 | ₩62,324 | -1.25% | 524.2만 |
|---|
| 2026.07.07 | ₩64,777 | ₩65,165 | ₩62,994 | ₩63,128 | -2.54% | 633.8만 |
|---|
| 2026.07.06 | ₩65,326 | ₩65,433 | ₩63,316 | ₩64,736 | -0.90% | 965.8만 |
|---|
| 2026.07.02 | ₩64,375 | ₩65,339 | ₩63,919 | ₩65,125 | +1.17% | 688.4만 |
|---|
| 2026.07.01 | ₩64,991 | ₩65,031 | ₩63,705 | ₩63,986 | -1.55% | 654.9만 |
|---|
| 2026.06.30 | ₩63,490 | ₩64,710 | ₩63,169 | ₩64,361 | +1.37% | 848.2만 |
|---|
| 2026.06.29 | ₩63,115 | ₩63,638 | ₩62,740 | ₩63,517 | +0.64% | 836.6만 |
|---|
| 2026.06.26 | ₩63,182 | ₩63,745 | ₩62,606 | ₩63,115 | -0.11% | 1468.3만 |
|---|
| 2026.06.25 | ₩61,855 | ₩64,066 | ₩61,654 | ₩62,874 | +1.65% | 652.7만 |
|---|
| 2026.06.24 | ₩61,199 | ₩62,740 | ₩61,159 | ₩61,989 | +1.29% | 774.4만 |
|---|
| 2026.06.23 | ₩61,815 | ₩61,896 | ₩60,850 | ₩61,105 | -1.15% | 600.4만 |
|---|
| 2026.06.22 | ₩61,601 | ₩62,820 | ₩61,453 | ₩61,802 | +0.33% | 861.7만 |
|---|
| 2026.06.18 | ₩60,743 | ₩61,748 | ₩60,502 | ₩61,494 | +1.24% | 1086.9만 |
|---|
| 2026.06.17 | ₩61,159 | ₩61,922 | ₩59,818 | ₩60,140 | -1.67% | 635.5만 |
|---|
| 2026.06.16 | ₩61,775 | ₩62,592 | ₩61,252 | ₩61,708 | -0.11% | 587.4만 |
|---|
| 2026.06.15 | ₩62,767 | ₩62,860 | ₩61,668 | ₩61,775 | -1.58% | 596만 |
|---|
| 2026.06.12 | ₩62,432 | ₩63,195 | ₩62,030 | ₩62,405 | -0.04% | 462.9만 |
|---|
| 2026.06.11 | ₩62,190 | ₩62,780 | ₩61,748 | ₩62,164 | -0.04% | 601.5만 |
|---|
| 2026.06.10 | ₩62,351 | ₩63,061 | ₩61,520 | ₩61,681 | -1.07% | 715.7만 |
|---|
| 2026.06.09 | ₩62,003 | ₩62,901 | ₩61,668 | ₩62,418 | +0.67% | 678.3만 |
|---|
| 2026.06.08 | ₩62,713 | ₩62,793 | ₩61,574 | ₩61,641 | -1.71% | 742.8만 |
|---|
| 2026.06.05 | ₩63,423 | ₩64,026 | ₩62,445 | ₩62,700 | -1.14% | 727.7만 |
|---|
| 2026.06.04 | ₩63,651 | ₩63,973 | ₩62,512 | ₩63,195 | -0.72% | 732.5만 |
|---|
| 2026.06.03 | ₩59,966 | ₩62,499 | ₩59,792 | ₩62,257 | +3.82% | 809.4만 |
|---|
| 2026.06.02 | ₩59,256 | ₩59,993 | ₩58,827 | ₩59,939 | +1.15% | 447.8만 |
|---|
| 2026.06.01 | ₩58,505 | ₩59,202 | ₩57,969 | ₩58,947 | +0.76% | 758.9만 |
|---|
| 2026.05.29 | ₩59,845 | ₩60,207 | ₩59,162 | ₩59,229 | -1.03% | 825만 |
|---|
| 2026.05.28 | ₩59,832 | ₩60,167 | ₩59,215 | ₩59,979 | +0.25% | 756.7만 |
|---|
| 2026.05.27 | ₩59,564 | ₩60,274 | ₩59,390 | ₩60,060 | +0.83% | 765.6만 |
|---|
| 2026.05.26 | ₩58,974 | ₩59,792 | ₩58,907 | ₩59,564 | +1.00% | 570.7만 |
|---|
| 2026.05.22 | ₩58,331 | ₩58,961 | ₩57,929 | ₩58,880 | +0.94% | 558.3만 |
|---|
| 2026.05.21 | ₩58,251 | ₩58,961 | ₩57,500 | ₩58,331 | +0.14% | 823만 |
|---|
| 2026.05.20 | ₩58,385 | ₩59,135 | ₩57,862 | ₩58,532 | +0.25% | 884.5만 |
|---|
| 2026.05.19 | ₩58,961 | ₩58,961 | ₩57,862 | ₩58,385 | -0.98% | 478.4만 |
|---|
| 2026.05.18 | ₩58,197 | ₩59,296 | ₩58,103 | ₩58,961 | +1.31% | 629.6만 |
|---|
| 2026.05.15 | ₩58,626 | ₩58,666 | ₩57,634 | ₩57,969 | -1.12% | 465.4만 |
|---|
| 2026.05.14 | ₩58,813 | ₩59,162 | ₩58,264 | ₩58,934 | +0.21% | 499.8만 |
|---|
| 2026.05.13 | ₩58,023 | ₩58,800 | ₩57,621 | ₩58,653 | +1.09% | 743만 |
|---|
| 2026.05.12 | ₩58,264 | ₩58,693 | ₩57,581 | ₩58,050 | -0.37% | 450만 |
|---|
| 2026.05.11 | ₩58,947 | ₩59,162 | ₩57,581 | ₩58,023 | -1.57% | 911만 |
|---|
| 2026.05.08 | ₩59,483 | ₩59,778 | ₩58,800 | ₩59,189 | -0.50% | 438.4만 |
|---|
| 2026.05.07 | ₩60,274 | ₩61,159 | ₩59,349 | ₩59,443 | -1.38% | 749.1만 |
|---|
| 2026.05.06 | ₩60,033 | ₩60,850 | ₩59,725 | ₩59,912 | -0.20% | 1098.2만 |
|---|
| 2026.05.05 | ₩60,301 | ₩60,462 | ₩59,256 | ₩59,403 | -1.49% | 641.2만 |
|---|
| 2026.05.04 | ₩59,805 | ₩60,462 | ₩59,711 | ₩60,140 | +0.56% | 645.3만 |
|---|
| 2026.05.01 | ₩60,301 | ₩60,515 | ₩59,631 | ₩60,180 | -0.20% | 594.1만 |
|---|
| 2026.04.30 | ₩58,572 | ₩60,435 | ₩58,452 | ₩60,207 | +2.79% | 865만 |
|---|
| 2026.04.29 | ₩59,269 | ₩59,751 | ₩58,478 | ₩58,572 | -1.18% | 621.2만 |
|---|
| 2026.04.28 | ₩60,958 | ₩60,958 | ₩59,617 | ₩59,872 | -1.78% | 563.1만 |
|---|
| 2026.04.27 | ₩59,818 | ₩60,958 | ₩59,818 | ₩60,676 | +1.43% | 554.7만 |
|---|
| 2026.04.24 | ₩60,649 | ₩60,770 | ₩59,805 | ₩59,885 | -1.26% | 407.9만 |
|---|
| 2026.04.23 | ₩60,422 | ₩61,252 | ₩60,261 | ₩60,904 | +0.80% | 522.9만 |
|---|
| 2026.04.22 | ₩61,252 | ₩61,360 | ₩59,818 | ₩60,046 | -1.97% | 568.6만 |
|---|
| 2026.04.21 | ₩60,984 | ₩61,520 | ₩60,837 | ₩61,239 | +0.42% | 642.4만 |
|---|
| 2026.04.20 | ₩61,105 | ₩61,695 | ₩60,797 | ₩61,051 | -0.09% | 542.7만 |
|---|
| 2026.04.17 | ₩60,609 | ₩61,641 | ₩60,475 | ₩61,346 | +1.22% | 913.2만 |
|---|
| 2026.04.16 | ₩59,497 | ₩60,623 | ₩59,430 | ₩59,926 | +0.72% | 668.5만 |
|---|
| 2026.04.15 | ₩59,631 | ₩59,644 | ₩58,318 | ₩59,497 | -0.22% | 887.3만 |
|---|
| 2026.04.14 | ₩60,877 | ₩61,239 | ₩59,122 | ₩59,792 | -1.78% | 1138.6만 |
|---|
| 2026.04.13 | ₩65,313 | ₩65,661 | ₩60,663 | ₩61,373 | -6.03% | 1621.8만 |
|---|
| 2026.04.10 | ₩66,023 | ₩66,559 | ₩65,782 | ₩65,889 | -0.20% | 729만 |
|---|
| 2026.04.09 | ₩64,562 | ₩66,224 | ₩64,294 | ₩65,795 | +1.91% | 731.7만 |
|---|
| 2026.04.08 | ₩62,190 | ₩64,602 | ₩62,190 | ₩64,562 | +3.81% | 742.9만 |
|---|
| 2026.04.07 | ₩61,333 | ₩61,480 | ₩60,435 | ₩61,159 | -0.28% | 712.9만 |
|---|
| 2026.04.06 | ₩61,601 | ₩62,043 | ₩61,159 | ₩61,467 | -0.22% | 736.3만 |
|---|
| 2026.04.02 | ₩61,762 | ₩63,329 | ₩61,480 | ₩62,043 | +0.46% | 712.8만 |
|---|
| 2026.04.01 | ₩62,378 | ₩62,914 | ₩61,922 | ₩62,485 | +0.17% | 573.8만 |
|---|
| 2026.03.31 | ₩61,172 | ₩62,418 | ₩60,542 | ₩62,177 | +1.64% | 1075.1만 |
|---|
| 2026.03.30 | ₩60,489 | ₩60,917 | ₩59,845 | ₩60,462 | -0.04% | 641.2만 |
|---|
| 2026.03.27 | ₩60,247 | ₩60,810 | ₩60,019 | ₩60,234 | -0.02% | 570.9만 |
|---|
| 2026.03.26 | ₩60,850 | ₩61,494 | ₩60,220 | ₩60,448 | -0.66% | 584.6만 |
|---|
| 2026.03.25 | ₩60,569 | ₩61,038 | ₩59,711 | ₩60,797 | +0.38% | 508.5만 |
|---|
| 2026.03.24 | ₩58,532 | ₩60,596 | ₩58,532 | ₩60,153 | +2.77% | 511.8만 |
|---|
| 2026.03.23 | ₩59,805 | ₩60,690 | ₩59,443 | ₩59,564 | -0.40% | 645.6만 |
|---|
| 2026.03.20 | ₩59,457 | ₩60,033 | ₩58,251 | ₩58,639 | -1.37% | 3010.3만 |
|---|
| 2026.03.19 | ₩60,422 | ₩60,422 | ₩59,081 | ₩59,617 | -1.33% | 865.5만 |
|---|
| 2026.03.18 | ₩61,293 | ₩61,574 | ₩60,368 | ₩60,408 | -1.44% | 636.3만 |
|---|
| 2026.03.17 | ₩61,641 | ₩61,855 | ₩60,569 | ₩61,547 | -0.15% | 618.2만 |
|---|
| 2026.03.16 | ₩61,306 | ₩61,467 | ₩60,649 | ₩61,212 | -0.15% | 512.5만 |
|---|
| 2026.03.13 | ₩61,373 | ₩61,373 | ₩60,100 | ₩60,917 | -0.74% | 619.1만 |
|---|
| 2026.03.12 | ₩61,989 | ₩62,231 | ₩60,596 | ₩60,636 | -2.18% | 725.6만 |
|---|
| 2026.03.11 | ₩62,070 | ₩62,552 | ₩61,105 | ₩62,432 | +0.58% | 601.6만 |
|---|
| 2026.03.10 | ₩62,204 | ₩62,807 | ₩61,695 | ₩62,043 | -0.26% | 719.5만 |
|---|
| 2026.03.09 | ₩61,654 | ₩63,048 | ₩60,810 | ₩62,713 | +1.72% | 959.3만 |
|---|
| 2026.03.06 | ₩62,244 | ₩62,619 | ₩61,561 | ₩62,257 | +0.02% | 818.7만 |
|---|
| 2026.03.05 | ₩64,053 | ₩64,884 | ₩62,968 | ₩63,383 | -1.05% | 1153만 |
|---|
| 2026.03.04 | ₩62,110 | ₩63,088 | ₩61,360 | ₩62,217 | +0.17% | 900.6만 |
|---|
| 2026.03.03 | ₩62,003 | ₩62,432 | ₩60,676 | ₩61,949 | -0.09% | 732.8만 |
|---|
| 2026.03.02 | ₩61,601 | ₩62,432 | ₩60,944 | ₩62,083 | +0.78% | 752.3만 |
|---|
| 2026.02.27 | ₩60,824 | ₩62,056 | ₩60,824 | ₩61,695 | +1.43% | 992.6만 |
|---|
| 2026.02.26 | ₩60,261 | ₩61,252 | ₩60,033 | ₩61,212 | +1.58% | 598.4만 |
|---|
| 2026.02.25 | ₩61,051 | ₩61,145 | ₩59,644 | ₩59,805 | -2.04% | 616.9만 |
|---|
| 2026.02.24 | ₩60,529 | ₩61,172 | ₩60,314 | ₩60,917 | +0.64% | 531.9만 |
|---|
| 2026.02.23 | ₩61,842 | ₩62,123 | ₩60,234 | ₩60,368 | -2.38% | 664.9만 |
|---|
| 2026.02.20 | ₩61,936 | ₩62,713 | ₩60,073 | ₩61,936 | 0.00% | 1167.2만 |
|---|
| 2026.02.19 | ₩61,427 | ₩62,150 | ₩61,266 | ₩61,922 | +0.81% | 615.6만 |
|---|
| 2026.02.18 | ₩61,118 | ₩61,802 | ₩60,690 | ₩61,614 | +0.81% | 521.5만 |
|---|
| 2026.02.17 | ₩62,137 | ₩62,271 | ₩61,172 | ₩61,226 | -1.47% | 575.1만 |
|---|
| 2026.02.13 | ₩61,252 | ₩62,365 | ₩60,341 | ₩62,190 | +1.53% | 992.1만 |
|---|
| 2026.02.12 | ₩63,450 | ₩64,093 | ₩60,891 | ₩61,025 | -3.82% | 1017.8만 |
|---|
| 2026.02.11 | ₩62,927 | ₩63,705 | ₩62,257 | ₩63,008 | +0.13% | 607.1만 |
|---|
| 2026.02.10 | ₩62,378 | ₩62,780 | ₩62,097 | ₩62,525 | +0.24% | 584만 |
|---|
| 2026.02.09 | ₩63,946 | ₩63,946 | ₩62,177 | ₩62,338 | -2.51% | 949.4만 |
|---|
| 2026.02.06 | ₩64,187 | ₩64,643 | ₩63,517 | ₩63,959 | -0.35% | 648만 |
|---|
| 2026.02.05 | ₩64,214 | ₩64,428 | ₩62,646 | ₩63,423 | -1.23% | 1334.1만 |
|---|
| 2026.02.04 | ₩62,499 | ₩64,924 | ₩62,271 | ₩64,696 | +3.52% | 1647.7만 |
|---|
| 2026.02.03 | ₩59,939 | ₩62,324 | ₩59,939 | ₩62,097 | +3.60% | 1409만 |
|---|
| 2026.02.02 | ₩57,956 | ₩60,153 | ₩57,299 | ₩60,033 | +3.58% | 1013.3만 |
|---|
| 2026.01.30 | ₩57,768 | ₩58,143 | ₩57,272 | ₩58,103 | +0.58% | 813.2만 |
|---|
| 2026.01.29 | ₩58,277 | ₩59,135 | ₩57,728 | ₩58,050 | -0.39% | 1244.1만 |
|---|
| 2026.01.28 | ₩58,760 | ₩59,095 | ₩58,184 | ₩58,452 | -0.52% | 464.6만 |
|---|
| 2026.01.27 | ₩58,385 | ₩58,974 | ₩58,130 | ₩58,894 | +0.87% | 465.9만 |
|---|
| 2026.01.26 | ₩58,519 | ₩59,041 | ₩58,143 | ₩58,599 | +0.14% | 754.1만 |
|---|
| 2026.01.23 | ₩59,952 | ₩60,180 | ₩58,746 | ₩58,813 | -1.90% | 812.4만 |
|---|
| 2026.01.22 | ₩60,073 | ₩60,234 | ₩59,189 | ₩60,006 | -0.11% | 929.7만 |
|---|
| 2026.01.21 | ₩57,219 | ₩60,060 | ₩57,018 | ₩59,778 | +4.47% | 1291.4만 |
|---|
| 2026.01.20 | ₩56,214 | ₩57,353 | ₩55,289 | ₩57,112 | +1.60% | 1963만 |
|---|
| 2026.01.16 | ₩58,117 | ₩58,988 | ₩57,929 | ₩58,612 | +0.85% | 1710.4만 |
|---|
| 2026.01.15 | ₩57,326 | ₩58,465 | ₩55,236 | ₩58,331 | +1.75% | 1071.5만 |
|---|
| 2026.01.14 | ₩56,991 | ₩57,125 | ₩56,053 | ₩56,844 | -0.26% | 995.2만 |
|---|
| 2026.01.13 | ₩55,973 | ₩56,978 | ₩55,597 | ₩56,844 | +1.56% | 943.9만 |
|---|
| 2026.01.12 | ₩56,080 | ₩56,629 | ₩55,691 | ₩55,879 | -0.36% | 808만 |
|---|
| 2026.01.09 | ₩55,999 | ₩56,790 | ₩55,879 | ₩56,254 | +0.45% | 632.8만 |
|---|
| 2026.01.08 | ₩54,164 | ₩56,562 | ₩53,936 | ₩56,013 | +3.41% | 805.1만 |
|---|
| 2026.01.07 | ₩55,262 | ₩55,289 | ₩53,949 | ₩54,418 | -1.53% | 1064.1만 |
|---|
| 2026.01.06 | ₩54,793 | ₩56,013 | ₩54,606 | ₩55,664 | +1.59% | 647.9만 |
|---|
| 2026.01.05 | ₩54,190 | ₩55,611 | ₩54,043 | ₩55,142 | +1.76% | 944.2만 |
|---|
| 2026.01.02 | ₩53,949 | ₩54,525 | ₩53,413 | ₩54,190 | +0.45% | 748.4만 |
|---|
| 2025.12.31 | ₩54,659 | ₩54,753 | ₩53,708 | ₩53,775 | -1.62% | 520.6만 |
|---|
| 2025.12.30 | ₩55,142 | ₩55,195 | ₩54,726 | ₩54,767 | -0.68% | 499.4만 |
|---|
| 2025.12.29 | ₩55,718 | ₩55,932 | ₩55,303 | ₩55,329 | -0.70% | 473만 |
|---|
| 2025.12.26 | ₩56,147 | ₩56,160 | ₩55,477 | ₩55,691 | -0.81% | 337.9만 |
|---|
| 2025.12.24 | ₩55,785 | ₩56,200 | ₩55,678 | ₩56,053 | +0.48% | 129.3만 |
|---|
| 2025.12.23 | ₩55,946 | ₩56,107 | ₩55,852 | ₩55,906 | -0.07% | 475.1만 |
|---|
| 2025.12.22 | ₩56,187 | ₩56,696 | ₩55,437 | ₩55,946 | -0.43% | 659.4만 |
|---|
| 2025.12.19 | ₩56,978 | ₩56,991 | ₩56,388 | ₩56,750 | -0.40% | 2148.5만 |
|---|
| 2025.12.18 | ₩56,107 | ₩56,844 | ₩55,932 | ₩56,736 | +1.12% | 762.1만 |
|---|
| 2025.12.17 | ₩56,549 | ₩56,669 | ₩55,638 | ₩56,107 | -0.78% | 867.7만 |
|---|
| 2025.12.16 | ₩57,313 | ₩57,313 | ₩56,415 | ₩56,736 | -1.01% | 824.2만 |
|---|
| 2025.12.15 | ₩57,205 | ₩57,889 | ₩56,710 | ₩57,058 | -0.26% | 1180.7만 |
|---|
| 2025.12.12 | ₩56,428 | ₩56,509 | ₩55,906 | ₩56,294 | -0.24% | 669.9만 |
|---|
| 2025.12.11 | ₩55,088 | ₩56,066 | ₩54,901 | ₩55,946 | +1.56% | 561.4만 |
|---|
| 2025.12.10 | ₩53,842 | ₩55,008 | ₩53,654 | ₩54,847 | +1.87% | 900.5만 |
|---|
| 2025.12.09 | ₩54,592 | ₩54,807 | ₩54,016 | ₩54,056 | -0.98% | 530.2만 |
|---|
| 2025.12.08 | ₩55,517 | ₩55,611 | ₩54,592 | ₩54,673 | -1.52% | 529만 |
|---|
| 2025.12.05 | ₩55,785 | ₩56,254 | ₩55,450 | ₩55,611 | -0.31% | 706.3만 |
|---|
| 2025.12.04 | ₩56,026 | ₩56,509 | ₩55,705 | ₩55,946 | -0.14% | 916.3만 |
|---|
| 2025.12.03 | ₩54,204 | ₩55,356 | ₩54,070 | ₩55,236 | +1.90% | 650.4만 |
|---|
| 2025.12.02 | ₩53,989 | ₩54,378 | ₩53,346 | ₩54,231 | +0.45% | 469.3만 |
|---|
| 2025.12.01 | ₩53,641 | ₩54,539 | ₩53,601 | ₩53,802 | +0.30% | 591만 |
|---|
| 2025.11.28 | ₩54,056 | ₩54,284 | ₩53,909 | ₩54,137 | +0.15% | 217.6만 |
|---|
| 2025.11.26 | ₩53,721 | ₩54,204 | ₩53,494 | ₩54,003 | +0.52% | 634.4만 |
|---|
| 2025.11.25 | ₩53,319 | ₩53,815 | ₩52,797 | ₩53,721 | +0.75% | 557.9만 |
|---|
| 2025.11.24 | ₩53,226 | ₩53,480 | ₩52,770 | ₩53,051 | -0.33% | 1156.5만 |
|---|
| 2025.11.21 | ₩52,757 | ₩53,882 | ₩52,221 | ₩53,480 | +1.37% | 831.4만 |
|---|
| 2025.11.20 | ₩53,360 | ₩53,668 | ₩52,301 | ₩52,462 | -1.68% | 716.2만 |
|---|
| 2025.11.19 | ₩53,494 | ₩53,654 | ₩52,891 | ₩52,998 | -0.93% | 621.5만 |
|---|
| 2025.11.18 | ₩53,266 | ₩53,735 | ₩52,850 | ₩53,547 | +0.53% | 718.5만 |
|---|
| 2025.11.17 | ₩54,190 | ₩54,458 | ₩52,984 | ₩53,199 | -1.83% | 693.7만 |
|---|
| 2025.11.14 | ₩54,592 | ₩54,941 | ₩54,164 | ₩54,204 | -0.71% | 633.9만 |
|---|
| 2025.11.13 | ₩54,619 | ₩55,276 | ₩54,432 | ₩54,606 | -0.02% | 909만 |
|---|
| 2025.11.12 | ₩54,941 | ₩55,075 | ₩54,298 | ₩54,901 | -0.07% | 670.4만 |
|---|
| 2025.11.11 | ₩55,450 | ₩55,611 | ₩55,142 | ₩55,289 | -0.29% | 580.9만 |
|---|
| 2025.11.10 | ₩54,847 | ₩55,584 | ₩54,458 | ₩55,410 | +1.03% | 730만 |
|---|
| 2025.11.07 | ₩54,673 | ₩55,195 | ₩54,204 | ₩54,740 | +0.12% | 510.9만 |
|---|
| 2025.11.06 | ₩55,758 | ₩56,107 | ₩54,485 | ₩54,633 | -2.02% | 772.7만 |
|---|
| 2025.11.05 | ₩55,222 | ₩56,254 | ₩54,954 | ₩55,852 | +1.14% | 603.2만 |
|---|
| 2025.11.04 | ₩55,182 | ₩55,504 | ₩54,619 | ₩55,343 | +0.29% | 601만 |
|---|
| 2025.11.03 | ₩55,155 | ₩55,316 | ₩54,566 | ₩54,994 | -0.29% | 656.9만 |
|---|
| 2025.10.31 | ₩55,584 | ₩55,946 | ₩54,927 | ₩55,142 | -0.80% | 753만 |
|---|
| 2025.10.30 | ₩55,088 | ₩55,785 | ₩54,807 | ₩55,678 | +1.07% | 565만 |
|---|
| 2025.10.29 | ₩55,343 | ₩55,597 | ₩54,619 | ₩55,061 | -0.51% | 884.3만 |
|---|
| 2025.10.28 | ₩56,442 | ₩56,750 | ₩55,745 | ₩55,785 | -1.16% | 611.2만 |
|---|
| 2025.10.27 | ₩57,648 | ₩57,768 | ₩56,803 | ₩57,004 | -1.12% | 675.6만 |
|---|
| 2025.10.24 | ₩57,849 | ₩57,996 | ₩57,246 | ₩57,447 | -0.69% | 455.3만 |
|---|
| 2025.10.23 | ₩57,393 | ₩57,942 | ₩56,978 | ₩57,607 | +0.37% | 390.8만 |
|---|
| 2025.10.22 | ₩57,768 | ₩58,237 | ₩56,951 | ₩57,085 | -1.18% | 481.9만 |
|---|
| 2025.10.21 | ₩57,674 | ₩58,291 | ₩57,460 | ₩58,050 | +0.65% | 399.5만 |
|---|
| 2025.10.20 | ₩57,045 | ₩57,661 | ₩56,897 | ₩57,607 | +0.99% | 439.9만 |
|---|
| 2025.10.17 | ₩56,147 | ₩57,031 | ₩55,986 | ₩56,897 | +1.34% | 701.6만 |
|---|
| 2025.10.16 | ₩56,763 | ₩56,790 | ₩55,745 | ₩56,227 | -0.94% | 646.2만 |
|---|
| 2025.10.15 | ₩57,313 | ₩57,313 | ₩56,120 | ₩56,602 | -1.24% | 801.4만 |
|---|
| 2025.10.14 | ₩56,174 | ₩58,277 | ₩55,557 | ₩57,286 | +1.98% | 1565.2만 |
|---|
| 2025.10.13 | ₩58,425 | ₩59,564 | ₩56,710 | ₩56,723 | -2.91% | 1659.6만 |
|---|
| 2025.10.10 | ₩63,061 | ₩63,906 | ₩61,239 | ₩61,346 | -2.72% | 938.3만 |
|---|