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 | ₩67,610 | ₩68,186 | ₩67,115 | ₩67,958 | +0.51% | 522.5만 |
| 2026.10.08 | ₩66,606 | ₩68,052 | ₩66,338 | ₩67,610 | +1.51% | 677.1만 |
| 2026.10.07 | ₩67,610 | ₩68,025 | ₩66,646 | ₩66,726 | -1.31% | 659.9만 |
| 2026.10.06 | ₩67,798 | ₩68,815 | ₩67,664 | ₩68,039 | +0.36% | 470.6만 |
| 2026.10.05 | ₩67,784 | ₩68,280 | ₩66,941 | ₩67,878 | +0.14% | 556.1만 |
| 2026.10.02 | ₩67,757 | ₩68,347 | ₩67,530 | ₩67,958 | +0.30% | 715.7만 |
| 2026.10.01 | ₩66,177 | ₩67,316 | ₩65,762 | ₩67,262 | +1.64% | 619.9만 |
| 2026.09.30 | ₩67,409 | ₩67,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,325 |
| -1.61% |
| 1046.6만 |
| 2026.09.29 | ₩67,449 | ₩67,932 | ₩66,767 | ₩66,900 | -0.81% | 760.1만 |
|---|
| 2026.09.28 | ₩67,182 | ₩68,039 | ₩67,008 | ₩67,610 | +0.64% | 677.6만 |
|---|
| 2026.09.25 | ₩67,664 | ₩68,360 | ₩67,302 | ₩67,530 | -0.20% | 680.9만 |
|---|
| 2026.09.24 | ₩68,159 | ₩68,842 | ₩67,423 | ₩67,932 | -0.33% | 1027.3만 |
|---|
| 2026.09.23 | ₩67,115 | ₩68,347 | ₩66,874 | ₩68,280 | +1.74% | 796.3만 |
|---|
| 2026.09.22 | ₩66,633 | ₩67,222 | ₩66,378 | ₩67,061 | +0.64% | 673.9만 |
|---|
| 2026.09.21 | ₩65,535 | ₩66,552 | ₩64,986 | ₩66,485 | +1.45% | 447.1만 |
|---|
| 2026.09.18 | ₩65,695 | ₩66,003 | ₩65,039 | ₩65,628 | -0.10% | 1165.5만 |
|---|
| 2026.09.17 | ₩66,258 | ₩66,392 | ₩65,119 | ₩65,856 | -0.61% | 507.2만 |
|---|
| 2026.09.16 | ₩66,418 | ₩66,659 | ₩65,253 | ₩65,655 | -1.15% | 599.8만 |
|---|
| 2026.09.15 | ₩66,191 | ₩66,539 | ₩65,227 | ₩66,164 | -0.04% | 520.3만 |
|---|
| 2026.09.14 | ₩65,642 | ₩66,525 | ₩65,119 | ₩66,204 | +0.86% | 677만 |
|---|
| 2026.09.11 | ₩66,432 | ₩66,833 | ₩65,628 | ₩66,043 | -0.58% | 636.8만 |
|---|
| 2026.09.10 | ₩64,704 | ₩65,802 | ₩64,356 | ₩65,628 | +1.43% | 728.3만 |
|---|
| 2026.09.09 | ₩66,097 | ₩66,325 | ₩65,079 | ₩65,334 | -1.15% | 590.7만 |
|---|
| 2026.09.08 | ₩66,231 | ₩66,485 | ₩65,896 | ₩66,124 | -0.16% | 511.1만 |
|---|
| 2026.09.04 | ₩65,213 | ₩67,516 | ₩65,213 | ₩66,418 | +1.85% | 656.8만 |
|---|
| 2026.09.03 | ₩64,544 | ₩66,003 | ₩64,048 | ₩65,923 | +2.14% | 666.4만 |
|---|
| 2026.09.02 | ₩65,119 | ₩65,200 | ₩63,807 | ₩64,182 | -1.44% | 732.2만 |
|---|
| 2026.09.01 | ₩65,776 | ₩65,936 | ₩64,986 | ₩65,280 | -0.75% | 562.5만 |
|---|
| 2026.08.31 | ₩66,405 | ₩66,673 | ₩65,789 | ₩66,030 | -0.56% | 723.4만 |
|---|
| 2026.08.28 | ₩68,963 | ₩68,989 | ₩66,592 | ₩66,659 | -3.34% | 604.1만 |
|---|
| 2026.08.27 | ₩67,958 | ₩68,722 | ₩67,677 | ₩68,481 | +0.77% | 565.8만 |
|---|
| 2026.08.26 | ₩67,905 | ₩68,708 | ₩67,543 | ₩68,494 | +0.87% | 369.1만 |
|---|
| 2026.08.25 | ₩68,708 | ₩68,775 | ₩67,249 | ₩67,369 | -1.95% | 442.9만 |
|---|
| 2026.08.24 | ₩68,909 | ₩69,833 | ₩68,614 | ₩68,668 | -0.35% | 555.3만 |
|---|
| 2026.08.21 | ₩68,092 | ₩68,909 | ₩67,784 | ₩68,641 | +0.81% | 475.2만 |
|---|
| 2026.08.20 | ₩68,695 | ₩68,775 | ₩67,463 | ₩67,838 | -1.25% | 504.1만 |
|---|
| 2026.08.19 | ₩68,802 | ₩69,699 | ₩68,601 | ₩68,882 | +0.12% | 624.6만 |
|---|
| 2026.08.18 | ₩69,257 | ₩69,338 | ₩68,601 | ₩68,655 | -0.87% | 582만 |
|---|
| 2026.08.17 | ₩68,199 | ₩69,016 | ₩67,905 | ₩68,601 | +0.59% | 720.9만 |
|---|
| 2026.08.14 | ₩68,815 | ₩68,989 | ₩67,891 | ₩68,320 | -0.72% | 509.6만 |
|---|
| 2026.08.13 | ₩70,141 | ₩70,422 | ₩68,574 | ₩68,748 | -1.99% | 770.4만 |
|---|
| 2026.08.12 | ₩70,275 | ₩70,730 | ₩69,311 | ₩69,927 | -0.50% | 706.3만 |
|---|
| 2026.08.11 | ₩69,833 | ₩70,864 | ₩69,779 | ₩70,141 | +0.44% | 969.8만 |
|---|
| 2026.08.10 | ₩69,230 | ₩69,940 | ₩68,668 | ₩69,833 | +0.87% | 696.6만 |
|---|
| 2026.08.07 | ₩67,731 | ₩69,498 | ₩67,222 | ₩69,418 | +2.49% | 1082.2만 |
|---|
| 2026.08.06 | ₩67,570 | ₩68,173 | ₩67,383 | ₩68,025 | +0.67% | 922.5만 |
|---|
| 2026.08.05 | ₩66,954 | ₩67,690 | ₩66,646 | ₩66,941 | -0.02% | 688.2만 |
|---|
| 2026.08.04 | ₩64,383 | ₩66,646 | ₩62,910 | ₩66,566 | +3.39% | 916만 |
|---|
| 2026.08.03 | ₩64,115 | ₩65,334 | ₩63,861 | ₩64,423 | +0.48% | 767.2만 |
|---|
| 2026.07.31 | ₩62,281 | ₩64,035 | ₩62,107 | ₩63,888 | +2.58% | 964.9만 |
|---|
| 2026.07.30 | ₩63,566 | ₩63,821 | ₩62,066 | ₩62,481 | -1.71% | 880.7만 |
|---|
| 2026.07.29 | ₩63,780 | ₩64,503 | ₩63,191 | ₩63,981 | +0.31% | 1017.4만 |
|---|
| 2026.07.28 | ₩64,195 | ₩65,843 | ₩63,968 | ₩64,410 | +0.33% | 1051.9만 |
|---|
| 2026.07.27 | ₩63,888 | ₩63,954 | ₩62,883 | ₩63,794 | -0.15% | 655만 |
|---|
| 2026.07.24 | ₩61,718 | ₩63,057 | ₩61,611 | ₩62,964 | +2.02% | 524.1만 |
|---|
| 2026.07.23 | ₩60,500 | ₩61,839 | ₩60,500 | ₩61,799 | +2.15% | 792.8만 |
|---|
| 2026.07.22 | ₩60,433 | ₩61,062 | ₩60,272 | ₩60,700 | +0.44% | 644.3만 |
|---|
| 2026.07.21 | ₩60,192 | ₩60,326 | ₩59,000 | ₩60,272 | +0.13% | 732.8만 |
|---|
| 2026.07.20 | ₩60,915 | ₩61,022 | ₩59,375 | ₩59,937 | -1.60% | 834.8만 |
|---|
| 2026.07.17 | ₩62,803 | ₩63,071 | ₩60,607 | ₩60,915 | -3.01% | 1096만 |
|---|
| 2026.07.16 | ₩61,209 | ₩63,539 | ₩61,008 | ₩62,495 | +2.10% | 989.5만 |
|---|
| 2026.07.15 | ₩61,410 | ₩61,665 | ₩59,214 | ₩60,741 | -1.09% | 1048.9만 |
|---|
| 2026.07.14 | ₩62,361 | ₩65,628 | ₩59,616 | ₩61,250 | -1.78% | 2052.4만 |
|---|
| 2026.07.13 | ₩63,379 | ₩63,807 | ₩62,455 | ₩63,004 | -0.59% | 1045.4만 |
|---|
| 2026.07.10 | ₩62,013 | ₩63,285 | ₩61,812 | ₩62,254 | +0.39% | 759만 |
|---|
| 2026.07.09 | ₩61,732 | ₩63,097 | ₩61,651 | ₩62,066 | +0.54% | 1010.5만 |
|---|
| 2026.07.08 | ₩63,071 | ₩63,071 | ₩62,066 | ₩62,281 | -1.25% | 524.2만 |
|---|
| 2026.07.07 | ₩64,731 | ₩65,119 | ₩62,950 | ₩63,084 | -2.54% | 633.8만 |
|---|
| 2026.07.06 | ₩65,280 | ₩65,387 | ₩63,272 | ₩64,691 | -0.90% | 965.8만 |
|---|
| 2026.07.02 | ₩64,329 | ₩65,294 | ₩63,874 | ₩65,079 | +1.17% | 688.4만 |
|---|
| 2026.07.01 | ₩64,945 | ₩64,986 | ₩63,660 | ₩63,941 | -1.55% | 654.9만 |
|---|
| 2026.06.30 | ₩63,446 | ₩64,664 | ₩63,124 | ₩64,316 | +1.37% | 848.2만 |
|---|
| 2026.06.29 | ₩63,071 | ₩63,593 | ₩62,696 | ₩63,472 | +0.64% | 836.6만 |
|---|
| 2026.06.26 | ₩63,138 | ₩63,700 | ₩62,562 | ₩63,071 | -0.11% | 1468.3만 |
|---|
| 2026.06.25 | ₩61,812 | ₩64,021 | ₩61,611 | ₩62,830 | +1.65% | 652.7만 |
|---|
| 2026.06.24 | ₩61,156 | ₩62,696 | ₩61,116 | ₩61,946 | +1.29% | 774.4만 |
|---|
| 2026.06.23 | ₩61,772 | ₩61,852 | ₩60,808 | ₩61,062 | -1.15% | 600.4만 |
|---|
| 2026.06.22 | ₩61,558 | ₩62,776 | ₩61,410 | ₩61,758 | +0.33% | 861.7만 |
|---|
| 2026.06.18 | ₩60,700 | ₩61,705 | ₩60,459 | ₩61,450 | +1.24% | 1086.9만 |
|---|
| 2026.06.17 | ₩61,116 | ₩61,879 | ₩59,777 | ₩60,098 | -1.67% | 635.5만 |
|---|
| 2026.06.16 | ₩61,732 | ₩62,548 | ₩61,209 | ₩61,665 | -0.11% | 587.4만 |
|---|
| 2026.06.15 | ₩62,723 | ₩62,816 | ₩61,624 | ₩61,732 | -1.58% | 596만 |
|---|
| 2026.06.12 | ₩62,388 | ₩63,151 | ₩61,986 | ₩62,361 | -0.04% | 462.9만 |
|---|
| 2026.06.11 | ₩62,147 | ₩62,736 | ₩61,705 | ₩62,120 | -0.04% | 601.5만 |
|---|
| 2026.06.10 | ₩62,307 | ₩63,017 | ₩61,477 | ₩61,638 | -1.07% | 715.7만 |
|---|
| 2026.06.09 | ₩61,959 | ₩62,856 | ₩61,624 | ₩62,374 | +0.67% | 678.3만 |
|---|
| 2026.06.08 | ₩62,669 | ₩62,749 | ₩61,531 | ₩61,598 | -1.71% | 742.8만 |
|---|
| 2026.06.05 | ₩63,379 | ₩63,981 | ₩62,401 | ₩62,656 | -1.14% | 727.7만 |
|---|
| 2026.06.04 | ₩63,606 | ₩63,928 | ₩62,468 | ₩63,151 | -0.72% | 732.5만 |
|---|
| 2026.06.03 | ₩59,924 | ₩62,455 | ₩59,750 | ₩62,214 | +3.82% | 809.4만 |
|---|
| 2026.06.02 | ₩59,214 | ₩59,951 | ₩58,786 | ₩59,897 | +1.15% | 447.8만 |
|---|
| 2026.06.01 | ₩58,464 | ₩59,161 | ₩57,929 | ₩58,906 | +0.76% | 758.9만 |
|---|
| 2026.05.29 | ₩59,803 | ₩60,165 | ₩59,120 | ₩59,187 | -1.03% | 825만 |
|---|
| 2026.05.28 | ₩59,790 | ₩60,125 | ₩59,174 | ₩59,937 | +0.25% | 756.7만 |
|---|
| 2026.05.27 | ₩59,522 | ₩60,232 | ₩59,348 | ₩60,018 | +0.83% | 765.6만 |
|---|
| 2026.05.26 | ₩58,933 | ₩59,750 | ₩58,866 | ₩59,522 | +1.00% | 570.7만 |
|---|
| 2026.05.22 | ₩58,290 | ₩58,920 | ₩57,888 | ₩58,839 | +0.94% | 558.3만 |
|---|
| 2026.05.21 | ₩58,210 | ₩58,920 | ₩57,460 | ₩58,290 | +0.14% | 823만 |
|---|
| 2026.05.20 | ₩58,344 | ₩59,094 | ₩57,821 | ₩58,491 | +0.25% | 884.5만 |
|---|
| 2026.05.19 | ₩58,920 | ₩58,920 | ₩57,821 | ₩58,344 | -0.98% | 478.4만 |
|---|
| 2026.05.18 | ₩58,156 | ₩59,254 | ₩58,063 | ₩58,920 | +1.31% | 629.6만 |
|---|
| 2026.05.15 | ₩58,585 | ₩58,625 | ₩57,594 | ₩57,929 | -1.12% | 465.4만 |
|---|
| 2026.05.14 | ₩58,772 | ₩59,120 | ₩58,223 | ₩58,893 | +0.21% | 499.8만 |
|---|
| 2026.05.13 | ₩57,982 | ₩58,759 | ₩57,580 | ₩58,612 | +1.09% | 743만 |
|---|
| 2026.05.12 | ₩58,223 | ₩58,652 | ₩57,540 | ₩58,009 | -0.37% | 450만 |
|---|
| 2026.05.11 | ₩58,906 | ₩59,120 | ₩57,540 | ₩57,982 | -1.57% | 911만 |
|---|
| 2026.05.08 | ₩59,442 | ₩59,736 | ₩58,759 | ₩59,147 | -0.50% | 438.4만 |
|---|
| 2026.05.07 | ₩60,232 | ₩61,116 | ₩59,308 | ₩59,402 | -1.38% | 749.1만 |
|---|
| 2026.05.06 | ₩59,991 | ₩60,808 | ₩59,683 | ₩59,870 | -0.20% | 1098.2만 |
|---|
| 2026.05.05 | ₩60,259 | ₩60,419 | ₩59,214 | ₩59,361 | -1.49% | 641.2만 |
|---|
| 2026.05.04 | ₩59,763 | ₩60,419 | ₩59,669 | ₩60,098 | +0.56% | 645.3만 |
|---|
| 2026.05.01 | ₩60,259 | ₩60,473 | ₩59,589 | ₩60,138 | -0.20% | 594.1만 |
|---|
| 2026.04.30 | ₩58,531 | ₩60,393 | ₩58,411 | ₩60,165 | +2.79% | 865만 |
|---|
| 2026.04.29 | ₩59,228 | ₩59,710 | ₩58,437 | ₩58,531 | -1.18% | 621.2만 |
|---|
| 2026.04.28 | ₩60,915 | ₩60,915 | ₩59,576 | ₩59,830 | -1.78% | 563.1만 |
|---|
| 2026.04.27 | ₩59,777 | ₩60,915 | ₩59,777 | ₩60,634 | +1.43% | 554.7만 |
|---|
| 2026.04.24 | ₩60,607 | ₩60,727 | ₩59,763 | ₩59,843 | -1.26% | 407.9만 |
|---|
| 2026.04.23 | ₩60,379 | ₩61,209 | ₩60,218 | ₩60,861 | +0.80% | 522.9만 |
|---|
| 2026.04.22 | ₩61,209 | ₩61,316 | ₩59,777 | ₩60,004 | -1.97% | 568.6만 |
|---|
| 2026.04.21 | ₩60,942 | ₩61,477 | ₩60,794 | ₩61,196 | +0.42% | 642.4만 |
|---|
| 2026.04.20 | ₩61,062 | ₩61,651 | ₩60,754 | ₩61,008 | -0.09% | 542.7만 |
|---|
| 2026.04.17 | ₩60,567 | ₩61,598 | ₩60,433 | ₩61,303 | +1.22% | 913.2만 |
|---|
| 2026.04.16 | ₩59,455 | ₩60,580 | ₩59,388 | ₩59,884 | +0.72% | 668.5만 |
|---|
| 2026.04.15 | ₩59,589 | ₩59,602 | ₩58,277 | ₩59,455 | -0.22% | 887.3만 |
|---|
| 2026.04.14 | ₩60,834 | ₩61,196 | ₩59,080 | ₩59,750 | -1.78% | 1138.6만 |
|---|
| 2026.04.13 | ₩65,267 | ₩65,615 | ₩60,620 | ₩61,330 | -6.03% | 1621.8만 |
|---|
| 2026.04.10 | ₩65,976 | ₩66,512 | ₩65,735 | ₩65,843 | -0.20% | 729만 |
|---|
| 2026.04.09 | ₩64,517 | ₩66,177 | ₩64,249 | ₩65,749 | +1.91% | 731.7만 |
|---|
| 2026.04.08 | ₩62,147 | ₩64,557 | ₩62,147 | ₩64,517 | +3.81% | 742.9만 |
|---|
| 2026.04.07 | ₩61,290 | ₩61,437 | ₩60,393 | ₩61,116 | -0.28% | 712.9만 |
|---|
| 2026.04.06 | ₩61,558 | ₩61,999 | ₩61,116 | ₩61,424 | -0.22% | 736.3만 |
|---|
| 2026.04.02 | ₩61,718 | ₩63,285 | ₩61,437 | ₩61,999 | +0.46% | 712.8만 |
|---|
| 2026.04.01 | ₩62,334 | ₩62,870 | ₩61,879 | ₩62,441 | +0.17% | 573.8만 |
|---|
| 2026.03.31 | ₩61,129 | ₩62,374 | ₩60,500 | ₩62,133 | +1.64% | 1075.1만 |
|---|
| 2026.03.30 | ₩60,446 | ₩60,875 | ₩59,803 | ₩60,419 | -0.04% | 641.2만 |
|---|
| 2026.03.27 | ₩60,205 | ₩60,767 | ₩59,977 | ₩60,192 | -0.02% | 570.9만 |
|---|
| 2026.03.26 | ₩60,808 | ₩61,450 | ₩60,178 | ₩60,406 | -0.66% | 584.6만 |
|---|
| 2026.03.25 | ₩60,526 | ₩60,995 | ₩59,669 | ₩60,754 | +0.38% | 508.5만 |
|---|
| 2026.03.24 | ₩58,491 | ₩60,553 | ₩58,491 | ₩60,111 | +2.77% | 511.8만 |
|---|
| 2026.03.23 | ₩59,763 | ₩60,647 | ₩59,402 | ₩59,522 | -0.40% | 645.6만 |
|---|
| 2026.03.20 | ₩59,415 | ₩59,991 | ₩58,210 | ₩58,598 | -1.37% | 3010.3만 |
|---|
| 2026.03.19 | ₩60,379 | ₩60,379 | ₩59,040 | ₩59,576 | -1.33% | 865.5만 |
|---|
| 2026.03.18 | ₩61,250 | ₩61,531 | ₩60,326 | ₩60,366 | -1.44% | 636.3만 |
|---|
| 2026.03.17 | ₩61,598 | ₩61,812 | ₩60,526 | ₩61,504 | -0.15% | 618.2만 |
|---|
| 2026.03.16 | ₩61,263 | ₩61,424 | ₩60,607 | ₩61,169 | -0.15% | 512.5만 |
|---|
| 2026.03.13 | ₩61,330 | ₩61,330 | ₩60,058 | ₩60,875 | -0.74% | 619.1만 |
|---|
| 2026.03.12 | ₩61,946 | ₩62,187 | ₩60,553 | ₩60,593 | -2.18% | 725.6만 |
|---|
| 2026.03.11 | ₩62,026 | ₩62,508 | ₩61,062 | ₩62,388 | +0.58% | 601.6만 |
|---|
| 2026.03.10 | ₩62,160 | ₩62,763 | ₩61,651 | ₩61,999 | -0.26% | 719.5만 |
|---|
| 2026.03.09 | ₩61,611 | ₩63,004 | ₩60,767 | ₩62,669 | +1.72% | 959.3만 |
|---|
| 2026.03.06 | ₩62,200 | ₩62,575 | ₩61,517 | ₩62,214 | +0.02% | 818.7만 |
|---|
| 2026.03.05 | ₩64,008 | ₩64,838 | ₩62,923 | ₩63,338 | -1.05% | 1153만 |
|---|
| 2026.03.04 | ₩62,066 | ₩63,044 | ₩61,316 | ₩62,173 | +0.17% | 900.6만 |
|---|
| 2026.03.03 | ₩61,959 | ₩62,388 | ₩60,634 | ₩61,906 | -0.09% | 732.8만 |
|---|
| 2026.03.02 | ₩61,558 | ₩62,388 | ₩60,901 | ₩62,040 | +0.78% | 752.3만 |
|---|
| 2026.02.27 | ₩60,781 | ₩62,013 | ₩60,781 | ₩61,651 | +1.43% | 992.6만 |
|---|
| 2026.02.26 | ₩60,218 | ₩61,209 | ₩59,991 | ₩61,169 | +1.58% | 598.4만 |
|---|
| 2026.02.25 | ₩61,008 | ₩61,102 | ₩59,602 | ₩59,763 | -2.04% | 616.9만 |
|---|
| 2026.02.24 | ₩60,486 | ₩61,129 | ₩60,272 | ₩60,875 | +0.64% | 531.9만 |
|---|
| 2026.02.23 | ₩61,799 | ₩62,080 | ₩60,192 | ₩60,326 | -2.38% | 664.9만 |
|---|
| 2026.02.20 | ₩61,892 | ₩62,669 | ₩60,031 | ₩61,892 | 0.00% | 1167.2만 |
|---|
| 2026.02.19 | ₩61,383 | ₩62,107 | ₩61,223 | ₩61,879 | +0.81% | 615.6만 |
|---|
| 2026.02.18 | ₩61,075 | ₩61,758 | ₩60,647 | ₩61,571 | +0.81% | 521.5만 |
|---|
| 2026.02.17 | ₩62,093 | ₩62,227 | ₩61,129 | ₩61,183 | -1.47% | 575.1만 |
|---|
| 2026.02.13 | ₩61,209 | ₩62,321 | ₩60,299 | ₩62,147 | +1.53% | 992.1만 |
|---|
| 2026.02.12 | ₩63,405 | ₩64,048 | ₩60,848 | ₩60,982 | -3.82% | 1017.8만 |
|---|
| 2026.02.11 | ₩62,883 | ₩63,660 | ₩62,214 | ₩62,964 | +0.13% | 607.1만 |
|---|
| 2026.02.10 | ₩62,334 | ₩62,736 | ₩62,053 | ₩62,481 | +0.24% | 584만 |
|---|
| 2026.02.09 | ₩63,901 | ₩63,901 | ₩62,133 | ₩62,294 | -2.51% | 949.4만 |
|---|
| 2026.02.06 | ₩64,142 | ₩64,597 | ₩63,472 | ₩63,914 | -0.35% | 648만 |
|---|
| 2026.02.05 | ₩64,169 | ₩64,383 | ₩62,602 | ₩63,379 | -1.23% | 1334.1만 |
|---|
| 2026.02.04 | ₩62,455 | ₩64,878 | ₩62,227 | ₩64,651 | +3.52% | 1647.7만 |
|---|
| 2026.02.03 | ₩59,897 | ₩62,281 | ₩59,897 | ₩62,053 | +3.60% | 1409만 |
|---|
| 2026.02.02 | ₩57,915 | ₩60,111 | ₩57,259 | ₩59,991 | +3.58% | 1013.3만 |
|---|
| 2026.01.30 | ₩57,728 | ₩58,103 | ₩57,232 | ₩58,063 | +0.58% | 813.2만 |
|---|
| 2026.01.29 | ₩58,237 | ₩59,094 | ₩57,688 | ₩58,009 | -0.39% | 1244.1만 |
|---|
| 2026.01.28 | ₩58,719 | ₩59,053 | ₩58,143 | ₩58,411 | -0.52% | 464.6만 |
|---|
| 2026.01.27 | ₩58,344 | ₩58,933 | ₩58,089 | ₩58,853 | +0.87% | 465.9만 |
|---|
| 2026.01.26 | ₩58,478 | ₩59,000 | ₩58,103 | ₩58,558 | +0.14% | 754.1만 |
|---|
| 2026.01.23 | ₩59,910 | ₩60,138 | ₩58,705 | ₩58,772 | -1.90% | 812.4만 |
|---|
| 2026.01.22 | ₩60,031 | ₩60,192 | ₩59,147 | ₩59,964 | -0.11% | 929.7만 |
|---|
| 2026.01.21 | ₩57,179 | ₩60,018 | ₩56,978 | ₩59,736 | +4.47% | 1291.4만 |
|---|
| 2026.01.20 | ₩56,174 | ₩57,313 | ₩55,250 | ₩57,072 | +1.60% | 1963만 |
|---|
| 2026.01.16 | ₩58,076 | ₩58,946 | ₩57,888 | ₩58,571 | +0.85% | 1710.4만 |
|---|
| 2026.01.15 | ₩57,286 | ₩58,424 | ₩55,197 | ₩58,290 | +1.75% | 1071.5만 |
|---|
| 2026.01.14 | ₩56,951 | ₩57,085 | ₩56,014 | ₩56,804 | -0.26% | 995.2만 |
|---|
| 2026.01.13 | ₩55,933 | ₩56,938 | ₩55,558 | ₩56,804 | +1.56% | 943.9만 |
|---|
| 2026.01.12 | ₩56,040 | ₩56,590 | ₩55,652 | ₩55,840 | -0.36% | 808만 |
|---|
| 2026.01.09 | ₩55,960 | ₩56,750 | ₩55,840 | ₩56,215 | +0.45% | 632.8만 |
|---|
| 2026.01.08 | ₩54,126 | ₩56,523 | ₩53,898 | ₩55,974 | +3.41% | 805.1만 |
|---|
| 2026.01.07 | ₩55,224 | ₩55,250 | ₩53,911 | ₩54,380 | -1.53% | 1064.1만 |
|---|
| 2026.01.06 | ₩54,755 | ₩55,974 | ₩54,568 | ₩55,625 | +1.59% | 647.9만 |
|---|
| 2026.01.05 | ₩54,152 | ₩55,572 | ₩54,005 | ₩55,103 | +1.76% | 944.2만 |
|---|
| 2026.01.02 | ₩53,911 | ₩54,487 | ₩53,376 | ₩54,152 | +0.45% | 748.4만 |
|---|
| 2025.12.31 | ₩54,621 | ₩54,715 | ₩53,670 | ₩53,737 | -1.62% | 520.6만 |
|---|
| 2025.12.30 | ₩55,103 | ₩55,157 | ₩54,688 | ₩54,728 | -0.68% | 499.4만 |
|---|
| 2025.12.29 | ₩55,679 | ₩55,893 | ₩55,264 | ₩55,291 | -0.70% | 473만 |
|---|
| 2025.12.26 | ₩56,107 | ₩56,121 | ₩55,438 | ₩55,652 | -0.81% | 337.9만 |
|---|
| 2025.12.24 | ₩55,746 | ₩56,161 | ₩55,639 | ₩56,014 | +0.48% | 129.3만 |
|---|
| 2025.12.23 | ₩55,907 | ₩56,067 | ₩55,813 | ₩55,866 | -0.07% | 475.1만 |
|---|
| 2025.12.22 | ₩56,148 | ₩56,656 | ₩55,398 | ₩55,907 | -0.43% | 659.4만 |
|---|
| 2025.12.19 | ₩56,938 | ₩56,951 | ₩56,348 | ₩56,710 | -0.40% | 2148.5만 |
|---|
| 2025.12.18 | ₩56,067 | ₩56,804 | ₩55,893 | ₩56,697 | +1.12% | 762.1만 |
|---|
| 2025.12.17 | ₩56,509 | ₩56,630 | ₩55,599 | ₩56,067 | -0.78% | 867.7만 |
|---|
| 2025.12.16 | ₩57,272 | ₩57,272 | ₩56,375 | ₩56,697 | -1.01% | 824.2만 |
|---|
| 2025.12.15 | ₩57,165 | ₩57,848 | ₩56,670 | ₩57,018 | -0.26% | 1180.7만 |
|---|
| 2025.12.12 | ₩56,389 | ₩56,469 | ₩55,866 | ₩56,255 | -0.24% | 669.9만 |
|---|
| 2025.12.11 | ₩55,050 | ₩56,027 | ₩54,862 | ₩55,907 | +1.56% | 561.4만 |
|---|
| 2025.12.10 | ₩53,804 | ₩54,969 | ₩53,617 | ₩54,809 | +1.87% | 900.5만 |
|---|
| 2025.12.09 | ₩54,554 | ₩54,768 | ₩53,978 | ₩54,018 | -0.98% | 530.2만 |
|---|
| 2025.12.08 | ₩55,478 | ₩55,572 | ₩54,554 | ₩54,634 | -1.52% | 529만 |
|---|
| 2025.12.05 | ₩55,746 | ₩56,215 | ₩55,411 | ₩55,572 | -0.31% | 706.3만 |
|---|
| 2025.12.04 | ₩55,987 | ₩56,469 | ₩55,666 | ₩55,907 | -0.14% | 916.3만 |
|---|
| 2025.12.03 | ₩54,166 | ₩55,317 | ₩54,032 | ₩55,197 | +1.90% | 650.4만 |
|---|
| 2025.12.02 | ₩53,952 | ₩54,340 | ₩53,309 | ₩54,193 | +0.45% | 469.3만 |
|---|
| 2025.12.01 | ₩53,603 | ₩54,501 | ₩53,563 | ₩53,764 | +0.30% | 591만 |
|---|
| 2025.11.28 | ₩54,018 | ₩54,246 | ₩53,871 | ₩54,099 | +0.15% | 217.6만 |
|---|
| 2025.11.26 | ₩53,684 | ₩54,166 | ₩53,456 | ₩53,965 | +0.52% | 634.4만 |
|---|
| 2025.11.25 | ₩53,282 | ₩53,777 | ₩52,760 | ₩53,684 | +0.75% | 557.9만 |
|---|
| 2025.11.24 | ₩53,188 | ₩53,443 | ₩52,733 | ₩53,014 | -0.33% | 1156.5만 |
|---|
| 2025.11.21 | ₩52,720 | ₩53,844 | ₩52,184 | ₩53,443 | +1.37% | 831.4만 |
|---|
| 2025.11.20 | ₩53,322 | ₩53,630 | ₩52,264 | ₩52,425 | -1.68% | 716.2만 |
|---|
| 2025.11.19 | ₩53,456 | ₩53,617 | ₩52,853 | ₩52,961 | -0.93% | 621.5만 |
|---|
| 2025.11.18 | ₩53,228 | ₩53,697 | ₩52,813 | ₩53,510 | +0.53% | 718.5만 |
|---|
| 2025.11.17 | ₩54,152 | ₩54,420 | ₩52,947 | ₩53,161 | -1.83% | 693.7만 |
|---|
| 2025.11.14 | ₩54,554 | ₩54,902 | ₩54,126 | ₩54,166 | -0.71% | 633.9만 |
|---|
| 2025.11.13 | ₩54,581 | ₩55,237 | ₩54,393 | ₩54,568 | -0.02% | 909만 |
|---|
| 2025.11.12 | ₩54,902 | ₩55,036 | ₩54,260 | ₩54,862 | -0.07% | 670.4만 |
|---|
| 2025.11.11 | ₩55,411 | ₩55,572 | ₩55,103 | ₩55,250 | -0.29% | 580.9만 |
|---|
| 2025.11.10 | ₩54,809 | ₩55,545 | ₩54,420 | ₩55,371 | +1.03% | 730만 |
|---|
| 2025.11.07 | ₩54,634 | ₩55,157 | ₩54,166 | ₩54,701 | +0.12% | 510.9만 |
|---|
| 2025.11.06 | ₩55,719 | ₩56,067 | ₩54,447 | ₩54,594 | -2.02% | 772.7만 |
|---|
| 2025.11.05 | ₩55,183 | ₩56,215 | ₩54,916 | ₩55,813 | +1.14% | 603.2만 |
|---|
| 2025.11.04 | ₩55,143 | ₩55,465 | ₩54,581 | ₩55,304 | +0.29% | 601만 |
|---|
| 2025.11.03 | ₩55,117 | ₩55,277 | ₩54,527 | ₩54,956 | -0.29% | 656.9만 |
|---|
| 2025.10.31 | ₩55,545 | ₩55,907 | ₩54,889 | ₩55,103 | -0.80% | 753만 |
|---|
| 2025.10.30 | ₩55,050 | ₩55,746 | ₩54,768 | ₩55,639 | +1.07% | 565만 |
|---|
| 2025.10.29 | ₩55,304 | ₩55,558 | ₩54,581 | ₩55,023 | -0.51% | 884.3만 |
|---|
| 2025.10.28 | ₩56,402 | ₩56,710 | ₩55,706 | ₩55,746 | -1.16% | 611.2만 |
|---|
| 2025.10.27 | ₩57,607 | ₩57,728 | ₩56,764 | ₩56,964 | -1.12% | 675.6만 |
|---|
| 2025.10.24 | ₩57,808 | ₩57,955 | ₩57,205 | ₩57,406 | -0.69% | 455.3만 |
|---|
| 2025.10.23 | ₩57,353 | ₩57,902 | ₩56,938 | ₩57,567 | +0.37% | 390.8만 |
|---|
| 2025.10.22 | ₩57,728 | ₩58,196 | ₩56,911 | ₩57,045 | -1.18% | 481.9만 |
|---|
| 2025.10.21 | ₩57,634 | ₩58,250 | ₩57,420 | ₩58,009 | +0.65% | 399.5만 |
|---|
| 2025.10.20 | ₩57,005 | ₩57,621 | ₩56,857 | ₩57,567 | +0.99% | 439.9만 |
|---|
| 2025.10.17 | ₩56,107 | ₩56,991 | ₩55,947 | ₩56,857 | +1.34% | 701.6만 |
|---|
| 2025.10.16 | ₩56,723 | ₩56,750 | ₩55,706 | ₩56,188 | -0.94% | 646.2만 |
|---|
| 2025.10.15 | ₩57,272 | ₩57,272 | ₩56,081 | ₩56,563 | -1.24% | 801.4만 |
|---|
| 2025.10.14 | ₩56,134 | ₩58,237 | ₩55,518 | ₩57,246 | +1.98% | 1565.2만 |
|---|
| 2025.10.13 | ₩58,384 | ₩59,522 | ₩56,670 | ₩56,683 | -2.91% | 1659.6만 |
|---|
| 2025.10.10 | ₩63,017 | ₩63,861 | ₩61,196 | ₩61,303 | -2.72% | 938.3만 |
|---|