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 | ₩67,723 | ₩68,300 | ₩67,226 | ₩68,071 | +0.51% | 522.5만 |
| 2026.10.08 | ₩66,717 | ₩68,165 | ₩66,448 | ₩67,723 | +1.51% | 677.1만 |
| 2026.10.07 | ₩67,723 | ₩68,139 | ₩66,757 | ₩66,837 | -1.31% | 659.9만 |
| 2026.10.06 | ₩67,911 | ₩68,930 | ₩67,776 | ₩68,152 | +0.36% | 470.6만 |
| 2026.10.05 | ₩67,897 | ₩68,393 | ₩67,052 | ₩67,991 | +0.14% | 556.1만 |
| 2026.10.02 | ₩67,870 | ₩68,460 | ₩67,642 | ₩68,071 | +0.30% | 715.7만 |
| 2026.10.01 | ₩66,288 | ₩67,428 | ₩65,872 | ₩67,374 | +1.64% | 619.9만 |
| 2026.09.30 | ₩67,522 | ₩67,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,435 |
| -1.61% |
| 1046.6만 |
| 2026.09.29 | ₩67,562 | ₩68,045 | ₩66,878 | ₩67,012 | -0.81% | 760.1만 |
|---|
| 2026.09.28 | ₩67,294 | ₩68,152 | ₩67,119 | ₩67,723 | +0.64% | 677.6만 |
|---|
| 2026.09.25 | ₩67,776 | ₩68,474 | ₩67,414 | ₩67,642 | -0.20% | 680.9만 |
|---|
| 2026.09.24 | ₩68,273 | ₩68,957 | ₩67,535 | ₩68,045 | -0.33% | 1027.3만 |
|---|
| 2026.09.23 | ₩67,226 | ₩68,460 | ₩66,985 | ₩68,393 | +1.74% | 796.3만 |
|---|
| 2026.09.22 | ₩66,744 | ₩67,334 | ₩66,489 | ₩67,173 | +0.64% | 673.9만 |
|---|
| 2026.09.21 | ₩65,644 | ₩66,663 | ₩65,094 | ₩66,596 | +1.45% | 447.1만 |
|---|
| 2026.09.18 | ₩65,805 | ₩66,113 | ₩65,147 | ₩65,738 | -0.10% | 1165.5만 |
|---|
| 2026.09.17 | ₩66,368 | ₩66,502 | ₩65,228 | ₩65,966 | -0.61% | 507.2만 |
|---|
| 2026.09.16 | ₩66,529 | ₩66,770 | ₩65,362 | ₩65,764 | -1.15% | 599.8만 |
|---|
| 2026.09.15 | ₩66,301 | ₩66,650 | ₩65,335 | ₩66,274 | -0.04% | 520.3만 |
|---|
| 2026.09.14 | ₩65,751 | ₩66,636 | ₩65,228 | ₩66,314 | +0.86% | 677만 |
|---|
| 2026.09.11 | ₩66,542 | ₩66,945 | ₩65,738 | ₩66,153 | -0.58% | 636.8만 |
|---|
| 2026.09.10 | ₩64,812 | ₩65,912 | ₩64,463 | ₩65,738 | +1.43% | 728.3만 |
|---|
| 2026.09.09 | ₩66,207 | ₩66,435 | ₩65,188 | ₩65,443 | -1.15% | 590.7만 |
|---|
| 2026.09.08 | ₩66,341 | ₩66,596 | ₩66,006 | ₩66,234 | -0.16% | 511.1만 |
|---|
| 2026.09.04 | ₩65,322 | ₩67,629 | ₩65,322 | ₩66,529 | +1.85% | 656.8만 |
|---|
| 2026.09.03 | ₩64,651 | ₩66,113 | ₩64,155 | ₩66,033 | +2.14% | 666.4만 |
|---|
| 2026.09.02 | ₩65,228 | ₩65,308 | ₩63,913 | ₩64,289 | -1.44% | 732.2만 |
|---|
| 2026.09.01 | ₩65,885 | ₩66,046 | ₩65,094 | ₩65,389 | -0.75% | 562.5만 |
|---|
| 2026.08.31 | ₩66,516 | ₩66,784 | ₩65,899 | ₩66,140 | -0.56% | 723.4만 |
|---|
| 2026.08.28 | ₩69,077 | ₩69,104 | ₩66,703 | ₩66,770 | -3.34% | 604.1만 |
|---|
| 2026.08.27 | ₩68,071 | ₩68,836 | ₩67,790 | ₩68,595 | +0.77% | 565.8만 |
|---|
| 2026.08.26 | ₩68,018 | ₩68,823 | ₩67,656 | ₩68,608 | +0.87% | 369.1만 |
|---|
| 2026.08.25 | ₩68,823 | ₩68,890 | ₩67,361 | ₩67,481 | -1.95% | 442.9만 |
|---|
| 2026.08.24 | ₩69,024 | ₩69,949 | ₩68,729 | ₩68,782 | -0.35% | 555.3만 |
|---|
| 2026.08.21 | ₩68,206 | ₩69,024 | ₩67,897 | ₩68,756 | +0.81% | 475.2만 |
|---|
| 2026.08.20 | ₩68,809 | ₩68,890 | ₩67,575 | ₩67,951 | -1.25% | 504.1만 |
|---|
| 2026.08.19 | ₩68,917 | ₩69,815 | ₩68,715 | ₩68,997 | +0.12% | 624.6만 |
|---|
| 2026.08.18 | ₩69,373 | ₩69,453 | ₩68,715 | ₩68,769 | -0.87% | 582만 |
|---|
| 2026.08.17 | ₩68,313 | ₩69,131 | ₩68,018 | ₩68,715 | +0.59% | 720.9만 |
|---|
| 2026.08.14 | ₩68,930 | ₩69,104 | ₩68,004 | ₩68,434 | -0.72% | 509.6만 |
|---|
| 2026.08.13 | ₩70,258 | ₩70,539 | ₩68,688 | ₩68,863 | -1.99% | 770.4만 |
|---|
| 2026.08.12 | ₩70,392 | ₩70,848 | ₩69,426 | ₩70,043 | -0.50% | 706.3만 |
|---|
| 2026.08.11 | ₩69,949 | ₩70,982 | ₩69,896 | ₩70,258 | +0.44% | 969.8만 |
|---|
| 2026.08.10 | ₩69,346 | ₩70,057 | ₩68,782 | ₩69,949 | +0.87% | 696.6만 |
|---|
| 2026.08.07 | ₩67,843 | ₩69,614 | ₩67,334 | ₩69,534 | +2.49% | 1082.2만 |
|---|
| 2026.08.06 | ₩67,683 | ₩68,286 | ₩67,495 | ₩68,139 | +0.67% | 922.5만 |
|---|
| 2026.08.05 | ₩67,066 | ₩67,803 | ₩66,757 | ₩67,052 | -0.02% | 688.2만 |
|---|
| 2026.08.04 | ₩64,490 | ₩66,757 | ₩63,015 | ₩66,677 | +3.39% | 916만 |
|---|
| 2026.08.03 | ₩64,222 | ₩65,443 | ₩63,967 | ₩64,530 | +0.48% | 767.2만 |
|---|
| 2026.07.31 | ₩62,384 | ₩64,141 | ₩62,210 | ₩63,994 | +2.58% | 964.9만 |
|---|
| 2026.07.30 | ₩63,672 | ₩63,927 | ₩62,170 | ₩62,586 | -1.71% | 880.7만 |
|---|
| 2026.07.29 | ₩63,887 | ₩64,611 | ₩63,296 | ₩64,088 | +0.31% | 1017.4만 |
|---|
| 2026.07.28 | ₩64,302 | ₩65,952 | ₩64,074 | ₩64,517 | +0.33% | 1051.9만 |
|---|
| 2026.07.27 | ₩63,994 | ₩64,061 | ₩62,988 | ₩63,900 | -0.15% | 655만 |
|---|
| 2026.07.24 | ₩61,821 | ₩63,162 | ₩61,714 | ₩63,068 | +2.02% | 524.1만 |
|---|
| 2026.07.23 | ₩60,600 | ₩61,942 | ₩60,600 | ₩61,901 | +2.15% | 792.8만 |
|---|
| 2026.07.22 | ₩60,533 | ₩61,164 | ₩60,372 | ₩60,802 | +0.44% | 644.3만 |
|---|
| 2026.07.21 | ₩60,292 | ₩60,426 | ₩59,098 | ₩60,372 | +0.13% | 732.8만 |
|---|
| 2026.07.20 | ₩61,016 | ₩61,123 | ₩59,474 | ₩60,037 | -1.60% | 834.8만 |
|---|
| 2026.07.17 | ₩62,907 | ₩63,176 | ₩60,708 | ₩61,016 | -3.01% | 1096만 |
|---|
| 2026.07.16 | ₩61,311 | ₩63,645 | ₩61,110 | ₩62,599 | +2.10% | 989.5만 |
|---|
| 2026.07.15 | ₩61,512 | ₩61,767 | ₩59,313 | ₩60,842 | -1.09% | 1048.9만 |
|---|
| 2026.07.14 | ₩62,465 | ₩65,738 | ₩59,715 | ₩61,352 | -1.78% | 2052.4만 |
|---|
| 2026.07.13 | ₩63,484 | ₩63,913 | ₩62,559 | ₩63,109 | -0.59% | 1045.4만 |
|---|
| 2026.07.10 | ₩62,116 | ₩63,390 | ₩61,915 | ₩62,358 | +0.39% | 759만 |
|---|
| 2026.07.09 | ₩61,834 | ₩63,203 | ₩61,754 | ₩62,170 | +0.54% | 1010.5만 |
|---|
| 2026.07.08 | ₩63,176 | ₩63,176 | ₩62,170 | ₩62,384 | -1.25% | 524.2만 |
|---|
| 2026.07.07 | ₩64,839 | ₩65,228 | ₩63,055 | ₩63,189 | -2.54% | 633.8만 |
|---|
| 2026.07.06 | ₩65,389 | ₩65,496 | ₩63,377 | ₩64,799 | -0.90% | 965.8만 |
|---|
| 2026.07.02 | ₩64,437 | ₩65,402 | ₩63,980 | ₩65,188 | +1.17% | 688.4만 |
|---|
| 2026.07.01 | ₩65,054 | ₩65,094 | ₩63,766 | ₩64,048 | -1.55% | 654.9만 |
|---|
| 2026.06.30 | ₩63,551 | ₩64,772 | ₩63,229 | ₩64,423 | +1.37% | 848.2만 |
|---|
| 2026.06.29 | ₩63,176 | ₩63,699 | ₩62,800 | ₩63,578 | +0.64% | 836.6만 |
|---|
| 2026.06.26 | ₩63,243 | ₩63,806 | ₩62,666 | ₩63,176 | -0.11% | 1468.3만 |
|---|
| 2026.06.25 | ₩61,915 | ₩64,128 | ₩61,714 | ₩62,934 | +1.65% | 652.7만 |
|---|
| 2026.06.24 | ₩61,258 | ₩62,800 | ₩61,217 | ₩62,049 | +1.29% | 774.4만 |
|---|
| 2026.06.23 | ₩61,875 | ₩61,955 | ₩60,909 | ₩61,164 | -1.15% | 600.4만 |
|---|
| 2026.06.22 | ₩61,660 | ₩62,881 | ₩61,512 | ₩61,861 | +0.33% | 861.7만 |
|---|
| 2026.06.18 | ₩60,802 | ₩61,808 | ₩60,560 | ₩61,553 | +1.24% | 1086.9만 |
|---|
| 2026.06.17 | ₩61,217 | ₩61,982 | ₩59,876 | ₩60,198 | -1.67% | 635.5만 |
|---|
| 2026.06.16 | ₩61,834 | ₩62,653 | ₩61,311 | ₩61,767 | -0.11% | 587.4만 |
|---|
| 2026.06.15 | ₩62,827 | ₩62,921 | ₩61,727 | ₩61,834 | -1.58% | 596만 |
|---|
| 2026.06.12 | ₩62,492 | ₩63,256 | ₩62,089 | ₩62,465 | -0.04% | 462.9만 |
|---|
| 2026.06.11 | ₩62,250 | ₩62,840 | ₩61,808 | ₩62,223 | -0.04% | 601.5만 |
|---|
| 2026.06.10 | ₩62,411 | ₩63,122 | ₩61,580 | ₩61,740 | -1.07% | 715.7만 |
|---|
| 2026.06.09 | ₩62,062 | ₩62,961 | ₩61,727 | ₩62,478 | +0.67% | 678.3만 |
|---|
| 2026.06.08 | ₩62,773 | ₩62,854 | ₩61,633 | ₩61,700 | -1.71% | 742.8만 |
|---|
| 2026.06.05 | ₩63,484 | ₩64,088 | ₩62,505 | ₩62,760 | -1.14% | 727.7만 |
|---|
| 2026.06.04 | ₩63,712 | ₩64,034 | ₩62,572 | ₩63,256 | -0.72% | 732.5만 |
|---|
| 2026.06.03 | ₩60,024 | ₩62,559 | ₩59,849 | ₩62,317 | +3.82% | 809.4만 |
|---|
| 2026.06.02 | ₩59,313 | ₩60,050 | ₩58,884 | ₩59,997 | +1.15% | 447.8만 |
|---|
| 2026.06.01 | ₩58,562 | ₩59,259 | ₩58,025 | ₩59,004 | +0.76% | 758.9만 |
|---|
| 2026.05.29 | ₩59,903 | ₩60,265 | ₩59,219 | ₩59,286 | -1.03% | 825만 |
|---|
| 2026.05.28 | ₩59,889 | ₩60,225 | ₩59,272 | ₩60,037 | +0.25% | 756.7만 |
|---|
| 2026.05.27 | ₩59,621 | ₩60,332 | ₩59,447 | ₩60,118 | +0.83% | 765.6만 |
|---|
| 2026.05.26 | ₩59,031 | ₩59,849 | ₩58,964 | ₩59,621 | +1.00% | 570.7만 |
|---|
| 2026.05.22 | ₩58,387 | ₩59,018 | ₩57,985 | ₩58,937 | +0.94% | 558.3만 |
|---|
| 2026.05.21 | ₩58,307 | ₩59,018 | ₩57,556 | ₩58,387 | +0.14% | 823만 |
|---|
| 2026.05.20 | ₩58,441 | ₩59,192 | ₩57,918 | ₩58,588 | +0.25% | 884.5만 |
|---|
| 2026.05.19 | ₩59,018 | ₩59,018 | ₩57,918 | ₩58,441 | -0.98% | 478.4만 |
|---|
| 2026.05.18 | ₩58,253 | ₩59,353 | ₩58,159 | ₩59,018 | +1.31% | 629.6만 |
|---|
| 2026.05.15 | ₩58,682 | ₩58,723 | ₩57,690 | ₩58,025 | -1.12% | 465.4만 |
|---|
| 2026.05.14 | ₩58,870 | ₩59,219 | ₩58,320 | ₩58,991 | +0.21% | 499.8만 |
|---|
| 2026.05.13 | ₩58,079 | ₩58,857 | ₩57,676 | ₩58,709 | +1.09% | 743만 |
|---|
| 2026.05.12 | ₩58,320 | ₩58,749 | ₩57,636 | ₩58,106 | -0.37% | 450만 |
|---|
| 2026.05.11 | ₩59,004 | ₩59,219 | ₩57,636 | ₩58,079 | -1.57% | 911만 |
|---|
| 2026.05.08 | ₩59,541 | ₩59,836 | ₩58,857 | ₩59,246 | -0.50% | 438.4만 |
|---|
| 2026.05.07 | ₩60,332 | ₩61,217 | ₩59,407 | ₩59,501 | -1.38% | 749.1만 |
|---|
| 2026.05.06 | ₩60,091 | ₩60,909 | ₩59,782 | ₩59,970 | -0.20% | 1098.2만 |
|---|
| 2026.05.05 | ₩60,359 | ₩60,520 | ₩59,313 | ₩59,460 | -1.49% | 641.2만 |
|---|
| 2026.05.04 | ₩59,863 | ₩60,520 | ₩59,769 | ₩60,198 | +0.56% | 645.3만 |
|---|
| 2026.05.01 | ₩60,359 | ₩60,574 | ₩59,688 | ₩60,238 | -0.20% | 594.1만 |
|---|
| 2026.04.30 | ₩58,629 | ₩60,493 | ₩58,508 | ₩60,265 | +2.79% | 865만 |
|---|
| 2026.04.29 | ₩59,326 | ₩59,809 | ₩58,535 | ₩58,629 | -1.18% | 621.2만 |
|---|
| 2026.04.28 | ₩61,016 | ₩61,016 | ₩59,675 | ₩59,930 | -1.78% | 563.1만 |
|---|
| 2026.04.27 | ₩59,876 | ₩61,016 | ₩59,876 | ₩60,735 | +1.43% | 554.7만 |
|---|
| 2026.04.24 | ₩60,708 | ₩60,828 | ₩59,863 | ₩59,943 | -1.26% | 407.9만 |
|---|
| 2026.04.23 | ₩60,480 | ₩61,311 | ₩60,319 | ₩60,963 | +0.80% | 522.9만 |
|---|
| 2026.04.22 | ₩61,311 | ₩61,419 | ₩59,876 | ₩60,104 | -1.97% | 568.6만 |
|---|
| 2026.04.21 | ₩61,043 | ₩61,580 | ₩60,895 | ₩61,298 | +0.42% | 642.4만 |
|---|
| 2026.04.20 | ₩61,164 | ₩61,754 | ₩60,855 | ₩61,110 | -0.09% | 542.7만 |
|---|
| 2026.04.17 | ₩60,667 | ₩61,700 | ₩60,533 | ₩61,405 | +1.22% | 913.2만 |
|---|
| 2026.04.16 | ₩59,554 | ₩60,681 | ₩59,487 | ₩59,983 | +0.72% | 668.5만 |
|---|
| 2026.04.15 | ₩59,688 | ₩59,702 | ₩58,374 | ₩59,554 | -0.22% | 887.3만 |
|---|
| 2026.04.14 | ₩60,936 | ₩61,298 | ₩59,179 | ₩59,849 | -1.78% | 1138.6만 |
|---|
| 2026.04.13 | ₩65,375 | ₩65,724 | ₩60,721 | ₩61,432 | -6.03% | 1621.8만 |
|---|
| 2026.04.10 | ₩66,086 | ₩66,623 | ₩65,845 | ₩65,952 | -0.20% | 729만 |
|---|
| 2026.04.09 | ₩64,624 | ₩66,288 | ₩64,356 | ₩65,858 | +1.91% | 731.7만 |
|---|
| 2026.04.08 | ₩62,250 | ₩64,665 | ₩62,250 | ₩64,624 | +3.81% | 742.9만 |
|---|
| 2026.04.07 | ₩61,392 | ₩61,539 | ₩60,493 | ₩61,217 | -0.28% | 712.9만 |
|---|
| 2026.04.06 | ₩61,660 | ₩62,103 | ₩61,217 | ₩61,526 | -0.22% | 736.3만 |
|---|
| 2026.04.02 | ₩61,821 | ₩63,390 | ₩61,539 | ₩62,103 | +0.46% | 712.8만 |
|---|
| 2026.04.01 | ₩62,438 | ₩62,975 | ₩61,982 | ₩62,545 | +0.17% | 573.8만 |
|---|
| 2026.03.31 | ₩61,231 | ₩62,478 | ₩60,600 | ₩62,237 | +1.64% | 1075.1만 |
|---|
| 2026.03.30 | ₩60,547 | ₩60,976 | ₩59,903 | ₩60,520 | -0.04% | 641.2만 |
|---|
| 2026.03.27 | ₩60,305 | ₩60,869 | ₩60,077 | ₩60,292 | -0.02% | 570.9만 |
|---|
| 2026.03.26 | ₩60,909 | ₩61,553 | ₩60,278 | ₩60,506 | -0.66% | 584.6만 |
|---|
| 2026.03.25 | ₩60,627 | ₩61,097 | ₩59,769 | ₩60,855 | +0.38% | 508.5만 |
|---|
| 2026.03.24 | ₩58,588 | ₩60,654 | ₩58,588 | ₩60,211 | +2.77% | 511.8만 |
|---|
| 2026.03.23 | ₩59,863 | ₩60,748 | ₩59,501 | ₩59,621 | -0.40% | 645.6만 |
|---|
| 2026.03.20 | ₩59,514 | ₩60,091 | ₩58,307 | ₩58,696 | -1.37% | 3010.3만 |
|---|
| 2026.03.19 | ₩60,480 | ₩60,480 | ₩59,138 | ₩59,675 | -1.33% | 865.5만 |
|---|
| 2026.03.18 | ₩61,352 | ₩61,633 | ₩60,426 | ₩60,466 | -1.44% | 636.3만 |
|---|
| 2026.03.17 | ₩61,700 | ₩61,915 | ₩60,627 | ₩61,606 | -0.15% | 618.2만 |
|---|
| 2026.03.16 | ₩61,365 | ₩61,526 | ₩60,708 | ₩61,271 | -0.15% | 512.5만 |
|---|
| 2026.03.13 | ₩61,432 | ₩61,432 | ₩60,158 | ₩60,976 | -0.74% | 619.1만 |
|---|
| 2026.03.12 | ₩62,049 | ₩62,290 | ₩60,654 | ₩60,694 | -2.18% | 725.6만 |
|---|
| 2026.03.11 | ₩62,129 | ₩62,612 | ₩61,164 | ₩62,492 | +0.58% | 601.6만 |
|---|
| 2026.03.10 | ₩62,264 | ₩62,867 | ₩61,754 | ₩62,103 | -0.26% | 719.5만 |
|---|
| 2026.03.09 | ₩61,714 | ₩63,109 | ₩60,869 | ₩62,773 | +1.72% | 959.3만 |
|---|
| 2026.03.06 | ₩62,304 | ₩62,679 | ₩61,620 | ₩62,317 | +0.02% | 818.7만 |
|---|
| 2026.03.05 | ₩64,115 | ₩64,946 | ₩63,028 | ₩63,444 | -1.05% | 1153만 |
|---|
| 2026.03.04 | ₩62,170 | ₩63,149 | ₩61,419 | ₩62,277 | +0.17% | 900.6만 |
|---|
| 2026.03.03 | ₩62,062 | ₩62,492 | ₩60,735 | ₩62,009 | -0.09% | 732.8만 |
|---|
| 2026.03.02 | ₩61,660 | ₩62,492 | ₩61,003 | ₩62,143 | +0.78% | 752.3만 |
|---|
| 2026.02.27 | ₩60,882 | ₩62,116 | ₩60,882 | ₩61,754 | +1.43% | 992.6만 |
|---|
| 2026.02.26 | ₩60,319 | ₩61,311 | ₩60,091 | ₩61,271 | +1.58% | 598.4만 |
|---|
| 2026.02.25 | ₩61,110 | ₩61,204 | ₩59,702 | ₩59,863 | -2.04% | 616.9만 |
|---|
| 2026.02.24 | ₩60,587 | ₩61,231 | ₩60,372 | ₩60,976 | +0.64% | 531.9만 |
|---|
| 2026.02.23 | ₩61,901 | ₩62,183 | ₩60,292 | ₩60,426 | -2.38% | 664.9만 |
|---|
| 2026.02.20 | ₩61,995 | ₩62,773 | ₩60,131 | ₩61,995 | 0.00% | 1167.2만 |
|---|
| 2026.02.19 | ₩61,486 | ₩62,210 | ₩61,325 | ₩61,982 | +0.81% | 615.6만 |
|---|
| 2026.02.18 | ₩61,177 | ₩61,861 | ₩60,748 | ₩61,673 | +0.81% | 521.5만 |
|---|
| 2026.02.17 | ₩62,197 | ₩62,331 | ₩61,231 | ₩61,284 | -1.47% | 575.1만 |
|---|
| 2026.02.13 | ₩61,311 | ₩62,425 | ₩60,399 | ₩62,250 | +1.53% | 992.1만 |
|---|
| 2026.02.12 | ₩63,511 | ₩64,155 | ₩60,949 | ₩61,083 | -3.82% | 1017.8만 |
|---|
| 2026.02.11 | ₩62,988 | ₩63,766 | ₩62,317 | ₩63,068 | +0.13% | 607.1만 |
|---|
| 2026.02.10 | ₩62,438 | ₩62,840 | ₩62,156 | ₩62,586 | +0.24% | 584만 |
|---|
| 2026.02.09 | ₩64,007 | ₩64,007 | ₩62,237 | ₩62,398 | -2.51% | 949.4만 |
|---|
| 2026.02.06 | ₩64,249 | ₩64,705 | ₩63,578 | ₩64,021 | -0.35% | 648만 |
|---|
| 2026.02.05 | ₩64,276 | ₩64,490 | ₩62,706 | ₩63,484 | -1.23% | 1334.1만 |
|---|
| 2026.02.04 | ₩62,559 | ₩64,986 | ₩62,331 | ₩64,758 | +3.52% | 1647.7만 |
|---|
| 2026.02.03 | ₩59,997 | ₩62,384 | ₩59,997 | ₩62,156 | +3.60% | 1409만 |
|---|
| 2026.02.02 | ₩58,012 | ₩60,211 | ₩57,354 | ₩60,091 | +3.58% | 1013.3만 |
|---|
| 2026.01.30 | ₩57,824 | ₩58,199 | ₩57,328 | ₩58,159 | +0.58% | 813.2만 |
|---|
| 2026.01.29 | ₩58,334 | ₩59,192 | ₩57,784 | ₩58,106 | -0.39% | 1244.1만 |
|---|
| 2026.01.28 | ₩58,816 | ₩59,152 | ₩58,240 | ₩58,508 | -0.52% | 464.6만 |
|---|
| 2026.01.27 | ₩58,441 | ₩59,031 | ₩58,186 | ₩58,951 | +0.87% | 465.9만 |
|---|
| 2026.01.26 | ₩58,575 | ₩59,098 | ₩58,199 | ₩58,655 | +0.14% | 754.1만 |
|---|
| 2026.01.23 | ₩60,010 | ₩60,238 | ₩58,803 | ₩58,870 | -1.90% | 812.4만 |
|---|
| 2026.01.22 | ₩60,131 | ₩60,292 | ₩59,246 | ₩60,064 | -0.11% | 929.7만 |
|---|
| 2026.01.21 | ₩57,274 | ₩60,118 | ₩57,073 | ₩59,836 | +4.47% | 1291.4만 |
|---|
| 2026.01.20 | ₩56,268 | ₩57,408 | ₩55,342 | ₩57,167 | +1.60% | 1963만 |
|---|
| 2026.01.16 | ₩58,173 | ₩59,044 | ₩57,985 | ₩58,669 | +0.85% | 1710.4만 |
|---|
| 2026.01.15 | ₩57,381 | ₩58,521 | ₩55,289 | ₩58,387 | +1.75% | 1071.5만 |
|---|
| 2026.01.14 | ₩57,046 | ₩57,180 | ₩56,107 | ₩56,898 | -0.26% | 995.2만 |
|---|
| 2026.01.13 | ₩56,027 | ₩57,033 | ₩55,651 | ₩56,898 | +1.56% | 943.9만 |
|---|
| 2026.01.12 | ₩56,134 | ₩56,684 | ₩55,745 | ₩55,933 | -0.36% | 808만 |
|---|
| 2026.01.09 | ₩56,053 | ₩56,845 | ₩55,933 | ₩56,308 | +0.45% | 632.8만 |
|---|
| 2026.01.08 | ₩54,216 | ₩56,617 | ₩53,988 | ₩56,067 | +3.41% | 805.1만 |
|---|
| 2026.01.07 | ₩55,316 | ₩55,342 | ₩54,001 | ₩54,471 | -1.53% | 1064.1만 |
|---|
| 2026.01.06 | ₩54,846 | ₩56,067 | ₩54,658 | ₩55,718 | +1.59% | 647.9만 |
|---|
| 2026.01.05 | ₩54,243 | ₩55,664 | ₩54,095 | ₩55,195 | +1.76% | 944.2만 |
|---|
| 2026.01.02 | ₩54,001 | ₩54,578 | ₩53,465 | ₩54,243 | +0.45% | 748.4만 |
|---|
| 2025.12.31 | ₩54,712 | ₩54,806 | ₩53,760 | ₩53,827 | -1.62% | 520.6만 |
|---|
| 2025.12.30 | ₩55,195 | ₩55,249 | ₩54,779 | ₩54,819 | -0.68% | 499.4만 |
|---|
| 2025.12.29 | ₩55,772 | ₩55,986 | ₩55,356 | ₩55,383 | -0.70% | 473만 |
|---|
| 2025.12.26 | ₩56,201 | ₩56,214 | ₩55,530 | ₩55,745 | -0.81% | 337.9만 |
|---|
| 2025.12.24 | ₩55,839 | ₩56,255 | ₩55,731 | ₩56,107 | +0.48% | 129.3만 |
|---|
| 2025.12.23 | ₩56,000 | ₩56,161 | ₩55,906 | ₩55,959 | -0.07% | 475.1만 |
|---|
| 2025.12.22 | ₩56,241 | ₩56,751 | ₩55,490 | ₩56,000 | -0.43% | 659.4만 |
|---|
| 2025.12.19 | ₩57,033 | ₩57,046 | ₩56,442 | ₩56,804 | -0.40% | 2148.5만 |
|---|
| 2025.12.18 | ₩56,161 | ₩56,898 | ₩55,986 | ₩56,791 | +1.12% | 762.1만 |
|---|
| 2025.12.17 | ₩56,603 | ₩56,724 | ₩55,691 | ₩56,161 | -0.78% | 867.7만 |
|---|
| 2025.12.16 | ₩57,368 | ₩57,368 | ₩56,469 | ₩56,791 | -1.01% | 824.2만 |
|---|
| 2025.12.15 | ₩57,261 | ₩57,945 | ₩56,764 | ₩57,113 | -0.26% | 1180.7만 |
|---|
| 2025.12.12 | ₩56,483 | ₩56,563 | ₩55,959 | ₩56,348 | -0.24% | 669.9만 |
|---|
| 2025.12.11 | ₩55,141 | ₩56,120 | ₩54,953 | ₩56,000 | +1.56% | 561.4만 |
|---|
| 2025.12.10 | ₩53,894 | ₩55,061 | ₩53,706 | ₩54,900 | +1.87% | 900.5만 |
|---|
| 2025.12.09 | ₩54,645 | ₩54,860 | ₩54,068 | ₩54,108 | -0.98% | 530.2만 |
|---|
| 2025.12.08 | ₩55,570 | ₩55,664 | ₩54,645 | ₩54,725 | -1.52% | 529만 |
|---|
| 2025.12.05 | ₩55,839 | ₩56,308 | ₩55,503 | ₩55,664 | -0.31% | 706.3만 |
|---|
| 2025.12.04 | ₩56,080 | ₩56,563 | ₩55,758 | ₩56,000 | -0.14% | 916.3만 |
|---|
| 2025.12.03 | ₩54,256 | ₩55,410 | ₩54,122 | ₩55,289 | +1.90% | 650.4만 |
|---|
| 2025.12.02 | ₩54,041 | ₩54,430 | ₩53,398 | ₩54,283 | +0.45% | 469.3만 |
|---|
| 2025.12.01 | ₩53,693 | ₩54,591 | ₩53,652 | ₩53,854 | +0.30% | 591만 |
|---|
| 2025.11.28 | ₩54,108 | ₩54,336 | ₩53,961 | ₩54,189 | +0.15% | 217.6만 |
|---|
| 2025.11.26 | ₩53,773 | ₩54,256 | ₩53,545 | ₩54,055 | +0.52% | 634.4만 |
|---|
| 2025.11.25 | ₩53,371 | ₩53,867 | ₩52,848 | ₩53,773 | +0.75% | 557.9만 |
|---|
| 2025.11.24 | ₩53,277 | ₩53,532 | ₩52,821 | ₩53,102 | -0.33% | 1156.5만 |
|---|
| 2025.11.21 | ₩52,807 | ₩53,934 | ₩52,271 | ₩53,532 | +1.37% | 831.4만 |
|---|
| 2025.11.20 | ₩53,411 | ₩53,719 | ₩52,351 | ₩52,512 | -1.68% | 716.2만 |
|---|
| 2025.11.19 | ₩53,545 | ₩53,706 | ₩52,942 | ₩53,049 | -0.93% | 621.5만 |
|---|
| 2025.11.18 | ₩53,317 | ₩53,787 | ₩52,901 | ₩53,599 | +0.53% | 718.5만 |
|---|
| 2025.11.17 | ₩54,243 | ₩54,511 | ₩53,035 | ₩53,250 | -1.83% | 693.7만 |
|---|
| 2025.11.14 | ₩54,645 | ₩54,994 | ₩54,216 | ₩54,256 | -0.71% | 633.9만 |
|---|
| 2025.11.13 | ₩54,672 | ₩55,329 | ₩54,484 | ₩54,658 | -0.02% | 909만 |
|---|
| 2025.11.12 | ₩54,994 | ₩55,128 | ₩54,350 | ₩54,953 | -0.07% | 670.4만 |
|---|
| 2025.11.11 | ₩55,503 | ₩55,664 | ₩55,195 | ₩55,342 | -0.29% | 580.9만 |
|---|
| 2025.11.10 | ₩54,900 | ₩55,638 | ₩54,511 | ₩55,463 | +1.03% | 730만 |
|---|
| 2025.11.07 | ₩54,725 | ₩55,249 | ₩54,256 | ₩54,793 | +0.12% | 510.9만 |
|---|
| 2025.11.06 | ₩55,812 | ₩56,161 | ₩54,538 | ₩54,685 | -2.02% | 772.7만 |
|---|
| 2025.11.05 | ₩55,275 | ₩56,308 | ₩55,007 | ₩55,906 | +1.14% | 603.2만 |
|---|
| 2025.11.04 | ₩55,235 | ₩55,557 | ₩54,672 | ₩55,396 | +0.29% | 601만 |
|---|
| 2025.11.03 | ₩55,208 | ₩55,369 | ₩54,618 | ₩55,047 | -0.29% | 656.9만 |
|---|
| 2025.10.31 | ₩55,638 | ₩56,000 | ₩54,980 | ₩55,195 | -0.80% | 753만 |
|---|
| 2025.10.30 | ₩55,141 | ₩55,839 | ₩54,860 | ₩55,731 | +1.07% | 565만 |
|---|
| 2025.10.29 | ₩55,396 | ₩55,651 | ₩54,672 | ₩55,114 | -0.51% | 884.3만 |
|---|
| 2025.10.28 | ₩56,496 | ₩56,804 | ₩55,798 | ₩55,839 | -1.16% | 611.2만 |
|---|
| 2025.10.27 | ₩57,703 | ₩57,824 | ₩56,858 | ₩57,059 | -1.12% | 675.6만 |
|---|
| 2025.10.24 | ₩57,904 | ₩58,052 | ₩57,301 | ₩57,502 | -0.69% | 455.3만 |
|---|
| 2025.10.23 | ₩57,448 | ₩57,998 | ₩57,033 | ₩57,663 | +0.37% | 390.8만 |
|---|
| 2025.10.22 | ₩57,824 | ₩58,293 | ₩57,006 | ₩57,140 | -1.18% | 481.9만 |
|---|
| 2025.10.21 | ₩57,730 | ₩58,347 | ₩57,515 | ₩58,106 | +0.65% | 399.5만 |
|---|
| 2025.10.20 | ₩57,100 | ₩57,717 | ₩56,952 | ₩57,663 | +0.99% | 439.9만 |
|---|
| 2025.10.17 | ₩56,201 | ₩57,086 | ₩56,040 | ₩56,952 | +1.34% | 701.6만 |
|---|
| 2025.10.16 | ₩56,818 | ₩56,845 | ₩55,798 | ₩56,281 | -0.94% | 646.2만 |
|---|
| 2025.10.15 | ₩57,368 | ₩57,368 | ₩56,174 | ₩56,657 | -1.24% | 801.4만 |
|---|
| 2025.10.14 | ₩56,228 | ₩58,334 | ₩55,611 | ₩57,341 | +1.98% | 1565.2만 |
|---|
| 2025.10.13 | ₩58,481 | ₩59,621 | ₩56,764 | ₩56,778 | -2.91% | 1659.6만 |
|---|
| 2025.10.10 | ₩63,122 | ₩63,967 | ₩61,298 | ₩61,405 | -2.72% | 938.3만 |
|---|