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 | ₩67,712 | ₩68,289 | ₩67,216 | ₩68,061 | +0.51% | 522.5만 |
| 2026.10.08 | ₩66,706 | ₩68,155 | ₩66,438 | ₩67,712 | +1.51% | 677.1만 |
| 2026.10.07 | ₩67,712 | ₩68,128 | ₩66,747 | ₩66,827 | -1.31% | 659.9만 |
| 2026.10.06 | ₩67,900 | ₩68,919 | ₩67,766 | ₩68,141 | +0.36% | 470.6만 |
| 2026.10.05 | ₩67,886 | ₩68,383 | ₩67,042 | ₩67,980 | +0.14% | 556.1만 |
| 2026.10.02 | ₩67,860 | ₩68,450 | ₩67,632 | ₩68,061 | +0.30% | 715.7만 |
| 2026.10.01 | ₩66,277 | ₩67,417 | ₩65,861 | ₩67,363 | +1.64% | 619.9만 |
| 2026.09.30 | ₩67,511 | ₩67,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,425 |
| -1.61% |
| 1046.6만 |
| 2026.09.29 | ₩67,551 | ₩68,034 | ₩66,867 | ₩67,001 | -0.81% | 760.1만 |
|---|
| 2026.09.28 | ₩67,283 | ₩68,141 | ₩67,109 | ₩67,712 | +0.64% | 677.6만 |
|---|
| 2026.09.25 | ₩67,766 | ₩68,463 | ₩67,404 | ₩67,632 | -0.20% | 680.9만 |
|---|
| 2026.09.24 | ₩68,262 | ₩68,946 | ₩67,524 | ₩68,034 | -0.33% | 1027.3만 |
|---|
| 2026.09.23 | ₩67,216 | ₩68,450 | ₩66,975 | ₩68,383 | +1.74% | 796.3만 |
|---|
| 2026.09.22 | ₩66,733 | ₩67,323 | ₩66,478 | ₩67,162 | +0.64% | 673.9만 |
|---|
| 2026.09.21 | ₩65,633 | ₩66,653 | ₩65,084 | ₩66,586 | +1.45% | 447.1만 |
|---|
| 2026.09.18 | ₩65,794 | ₩66,103 | ₩65,137 | ₩65,727 | -0.10% | 1165.5만 |
|---|
| 2026.09.17 | ₩66,358 | ₩66,492 | ₩65,218 | ₩65,955 | -0.61% | 507.2만 |
|---|
| 2026.09.16 | ₩66,519 | ₩66,760 | ₩65,352 | ₩65,754 | -1.15% | 599.8만 |
|---|
| 2026.09.15 | ₩66,291 | ₩66,639 | ₩65,325 | ₩66,264 | -0.04% | 520.3만 |
|---|
| 2026.09.14 | ₩65,741 | ₩66,626 | ₩65,218 | ₩66,304 | +0.86% | 677만 |
|---|
| 2026.09.11 | ₩66,532 | ₩66,934 | ₩65,727 | ₩66,143 | -0.58% | 636.8만 |
|---|
| 2026.09.10 | ₩64,802 | ₩65,902 | ₩64,453 | ₩65,727 | +1.43% | 728.3만 |
|---|
| 2026.09.09 | ₩66,197 | ₩66,425 | ₩65,177 | ₩65,432 | -1.15% | 590.7만 |
|---|
| 2026.09.08 | ₩66,331 | ₩66,586 | ₩65,996 | ₩66,224 | -0.16% | 511.1만 |
|---|
| 2026.09.04 | ₩65,312 | ₩67,618 | ₩65,312 | ₩66,519 | +1.85% | 656.8만 |
|---|
| 2026.09.03 | ₩64,641 | ₩66,103 | ₩64,145 | ₩66,022 | +2.14% | 666.4만 |
|---|
| 2026.09.02 | ₩65,218 | ₩65,298 | ₩63,903 | ₩64,279 | -1.44% | 732.2만 |
|---|
| 2026.09.01 | ₩65,875 | ₩66,036 | ₩65,084 | ₩65,379 | -0.75% | 562.5만 |
|---|
| 2026.08.31 | ₩66,505 | ₩66,773 | ₩65,888 | ₩66,130 | -0.56% | 723.4만 |
|---|
| 2026.08.28 | ₩69,067 | ₩69,093 | ₩66,693 | ₩66,760 | -3.34% | 604.1만 |
|---|
| 2026.08.27 | ₩68,061 | ₩68,825 | ₩67,779 | ₩68,584 | +0.77% | 565.8만 |
|---|
| 2026.08.26 | ₩68,007 | ₩68,812 | ₩67,645 | ₩68,597 | +0.87% | 369.1만 |
|---|
| 2026.08.25 | ₩68,812 | ₩68,879 | ₩67,350 | ₩67,471 | -1.95% | 442.9만 |
|---|
| 2026.08.24 | ₩69,013 | ₩69,938 | ₩68,718 | ₩68,772 | -0.35% | 555.3만 |
|---|
| 2026.08.21 | ₩68,195 | ₩69,013 | ₩67,886 | ₩68,745 | +0.81% | 475.2만 |
|---|
| 2026.08.20 | ₩68,798 | ₩68,879 | ₩67,565 | ₩67,940 | -1.25% | 504.1만 |
|---|
| 2026.08.19 | ₩68,906 | ₩69,804 | ₩68,705 | ₩68,986 | +0.12% | 624.6만 |
|---|
| 2026.08.18 | ₩69,362 | ₩69,442 | ₩68,705 | ₩68,758 | -0.87% | 582만 |
|---|
| 2026.08.17 | ₩68,302 | ₩69,120 | ₩68,007 | ₩68,705 | +0.59% | 720.9만 |
|---|
| 2026.08.14 | ₩68,919 | ₩69,093 | ₩67,994 | ₩68,423 | -0.72% | 509.6만 |
|---|
| 2026.08.13 | ₩70,247 | ₩70,528 | ₩68,678 | ₩68,852 | -1.99% | 770.4만 |
|---|
| 2026.08.12 | ₩70,381 | ₩70,837 | ₩69,415 | ₩70,032 | -0.50% | 706.3만 |
|---|
| 2026.08.11 | ₩69,938 | ₩70,971 | ₩69,885 | ₩70,247 | +0.44% | 969.8만 |
|---|
| 2026.08.10 | ₩69,335 | ₩70,046 | ₩68,772 | ₩69,938 | +0.87% | 696.6만 |
|---|
| 2026.08.07 | ₩67,833 | ₩69,603 | ₩67,323 | ₩69,523 | +2.49% | 1082.2만 |
|---|
| 2026.08.06 | ₩67,672 | ₩68,275 | ₩67,484 | ₩68,128 | +0.67% | 922.5만 |
|---|
| 2026.08.05 | ₩67,055 | ₩67,793 | ₩66,747 | ₩67,042 | -0.02% | 688.2만 |
|---|
| 2026.08.04 | ₩64,480 | ₩66,747 | ₩63,005 | ₩66,666 | +3.39% | 916만 |
|---|
| 2026.08.03 | ₩64,212 | ₩65,432 | ₩63,957 | ₩64,520 | +0.48% | 767.2만 |
|---|
| 2026.07.31 | ₩62,375 | ₩64,131 | ₩62,200 | ₩63,984 | +2.58% | 964.9만 |
|---|
| 2026.07.30 | ₩63,662 | ₩63,917 | ₩62,160 | ₩62,576 | -1.71% | 880.7만 |
|---|
| 2026.07.29 | ₩63,877 | ₩64,601 | ₩63,287 | ₩64,078 | +0.31% | 1017.4만 |
|---|
| 2026.07.28 | ₩64,292 | ₩65,942 | ₩64,064 | ₩64,507 | +0.33% | 1051.9만 |
|---|
| 2026.07.27 | ₩63,984 | ₩64,051 | ₩62,978 | ₩63,890 | -0.15% | 655만 |
|---|
| 2026.07.24 | ₩61,811 | ₩63,152 | ₩61,704 | ₩63,059 | +2.02% | 524.1만 |
|---|
| 2026.07.23 | ₩60,591 | ₩61,932 | ₩60,591 | ₩61,892 | +2.15% | 792.8만 |
|---|
| 2026.07.22 | ₩60,524 | ₩61,154 | ₩60,363 | ₩60,792 | +0.44% | 644.3만 |
|---|
| 2026.07.21 | ₩60,282 | ₩60,417 | ₩59,089 | ₩60,363 | +0.13% | 732.8만 |
|---|
| 2026.07.20 | ₩61,007 | ₩61,114 | ₩59,464 | ₩60,028 | -1.60% | 834.8만 |
|---|
| 2026.07.17 | ₩62,898 | ₩63,166 | ₩60,698 | ₩61,007 | -3.01% | 1096만 |
|---|
| 2026.07.16 | ₩61,302 | ₩63,635 | ₩61,101 | ₩62,589 | +2.10% | 989.5만 |
|---|
| 2026.07.15 | ₩61,503 | ₩61,758 | ₩59,303 | ₩60,832 | -1.09% | 1048.9만 |
|---|
| 2026.07.14 | ₩62,455 | ₩65,727 | ₩59,706 | ₩61,342 | -1.78% | 2052.4만 |
|---|
| 2026.07.13 | ₩63,474 | ₩63,903 | ₩62,549 | ₩63,099 | -0.59% | 1045.4만 |
|---|
| 2026.07.10 | ₩62,106 | ₩63,380 | ₩61,905 | ₩62,348 | +0.39% | 759만 |
|---|
| 2026.07.09 | ₩61,825 | ₩63,193 | ₩61,744 | ₩62,160 | +0.54% | 1010.5만 |
|---|
| 2026.07.08 | ₩63,166 | ₩63,166 | ₩62,160 | ₩62,375 | -1.25% | 524.2만 |
|---|
| 2026.07.07 | ₩64,829 | ₩65,218 | ₩63,045 | ₩63,179 | -2.54% | 633.8만 |
|---|
| 2026.07.06 | ₩65,379 | ₩65,486 | ₩63,367 | ₩64,789 | -0.90% | 965.8만 |
|---|
| 2026.07.02 | ₩64,426 | ₩65,392 | ₩63,970 | ₩65,177 | +1.17% | 688.4만 |
|---|
| 2026.07.01 | ₩65,043 | ₩65,084 | ₩63,756 | ₩64,038 | -1.55% | 654.9만 |
|---|
| 2026.06.30 | ₩63,541 | ₩64,762 | ₩63,219 | ₩64,413 | +1.37% | 848.2만 |
|---|
| 2026.06.29 | ₩63,166 | ₩63,689 | ₩62,790 | ₩63,568 | +0.64% | 836.6만 |
|---|
| 2026.06.26 | ₩63,233 | ₩63,796 | ₩62,656 | ₩63,166 | -0.11% | 1468.3만 |
|---|
| 2026.06.25 | ₩61,905 | ₩64,118 | ₩61,704 | ₩62,924 | +1.65% | 652.7만 |
|---|
| 2026.06.24 | ₩61,248 | ₩62,790 | ₩61,208 | ₩62,039 | +1.29% | 774.4만 |
|---|
| 2026.06.23 | ₩61,865 | ₩61,945 | ₩60,899 | ₩61,154 | -1.15% | 600.4만 |
|---|
| 2026.06.22 | ₩61,650 | ₩62,871 | ₩61,503 | ₩61,852 | +0.33% | 861.7만 |
|---|
| 2026.06.18 | ₩60,792 | ₩61,798 | ₩60,551 | ₩61,543 | +1.24% | 1086.9만 |
|---|
| 2026.06.17 | ₩61,208 | ₩61,972 | ₩59,867 | ₩60,189 | -1.67% | 635.5만 |
|---|
| 2026.06.16 | ₩61,825 | ₩62,643 | ₩61,302 | ₩61,758 | -0.11% | 587.4만 |
|---|
| 2026.06.15 | ₩62,817 | ₩62,911 | ₩61,717 | ₩61,825 | -1.58% | 596만 |
|---|
| 2026.06.12 | ₩62,482 | ₩63,246 | ₩62,080 | ₩62,455 | -0.04% | 462.9만 |
|---|
| 2026.06.11 | ₩62,240 | ₩62,831 | ₩61,798 | ₩62,214 | -0.04% | 601.5만 |
|---|
| 2026.06.10 | ₩62,401 | ₩63,112 | ₩61,570 | ₩61,731 | -1.07% | 715.7만 |
|---|
| 2026.06.09 | ₩62,053 | ₩62,951 | ₩61,717 | ₩62,468 | +0.67% | 678.3만 |
|---|
| 2026.06.08 | ₩62,763 | ₩62,844 | ₩61,624 | ₩61,691 | -1.71% | 742.8만 |
|---|
| 2026.06.05 | ₩63,474 | ₩64,078 | ₩62,495 | ₩62,750 | -1.14% | 727.7만 |
|---|
| 2026.06.04 | ₩63,702 | ₩64,024 | ₩62,562 | ₩63,246 | -0.72% | 732.5만 |
|---|
| 2026.06.03 | ₩60,014 | ₩62,549 | ₩59,840 | ₩62,308 | +3.82% | 809.4만 |
|---|
| 2026.06.02 | ₩59,303 | ₩60,041 | ₩58,874 | ₩59,987 | +1.15% | 447.8만 |
|---|
| 2026.06.01 | ₩58,552 | ₩59,250 | ₩58,016 | ₩58,995 | +0.76% | 758.9만 |
|---|
| 2026.05.29 | ₩59,894 | ₩60,256 | ₩59,210 | ₩59,277 | -1.03% | 825만 |
|---|
| 2026.05.28 | ₩59,880 | ₩60,215 | ₩59,263 | ₩60,028 | +0.25% | 756.7만 |
|---|
| 2026.05.27 | ₩59,612 | ₩60,323 | ₩59,438 | ₩60,108 | +0.83% | 765.6만 |
|---|
| 2026.05.26 | ₩59,022 | ₩59,840 | ₩58,955 | ₩59,612 | +1.00% | 570.7만 |
|---|
| 2026.05.22 | ₩58,378 | ₩59,008 | ₩57,976 | ₩58,928 | +0.94% | 558.3만 |
|---|
| 2026.05.21 | ₩58,298 | ₩59,008 | ₩57,547 | ₩58,378 | +0.14% | 823만 |
|---|
| 2026.05.20 | ₩58,432 | ₩59,183 | ₩57,909 | ₩58,579 | +0.25% | 884.5만 |
|---|
| 2026.05.19 | ₩59,008 | ₩59,008 | ₩57,909 | ₩58,432 | -0.98% | 478.4만 |
|---|
| 2026.05.18 | ₩58,244 | ₩59,344 | ₩58,150 | ₩59,008 | +1.31% | 629.6만 |
|---|
| 2026.05.15 | ₩58,673 | ₩58,713 | ₩57,681 | ₩58,016 | -1.12% | 465.4만 |
|---|
| 2026.05.14 | ₩58,861 | ₩59,210 | ₩58,311 | ₩58,982 | +0.21% | 499.8만 |
|---|
| 2026.05.13 | ₩58,070 | ₩58,847 | ₩57,667 | ₩58,700 | +1.09% | 743만 |
|---|
| 2026.05.12 | ₩58,311 | ₩58,740 | ₩57,627 | ₩58,096 | -0.37% | 450만 |
|---|
| 2026.05.11 | ₩58,995 | ₩59,210 | ₩57,627 | ₩58,070 | -1.57% | 911만 |
|---|
| 2026.05.08 | ₩59,531 | ₩59,826 | ₩58,847 | ₩59,236 | -0.50% | 438.4만 |
|---|
| 2026.05.07 | ₩60,323 | ₩61,208 | ₩59,397 | ₩59,491 | -1.38% | 749.1만 |
|---|
| 2026.05.06 | ₩60,081 | ₩60,899 | ₩59,773 | ₩59,961 | -0.20% | 1098.2만 |
|---|
| 2026.05.05 | ₩60,349 | ₩60,510 | ₩59,303 | ₩59,451 | -1.49% | 641.2만 |
|---|
| 2026.05.04 | ₩59,853 | ₩60,510 | ₩59,759 | ₩60,189 | +0.56% | 645.3만 |
|---|
| 2026.05.01 | ₩60,349 | ₩60,564 | ₩59,679 | ₩60,229 | -0.20% | 594.1만 |
|---|
| 2026.04.30 | ₩58,619 | ₩60,484 | ₩58,499 | ₩60,256 | +2.79% | 865만 |
|---|
| 2026.04.29 | ₩59,317 | ₩59,800 | ₩58,526 | ₩58,619 | -1.18% | 621.2만 |
|---|
| 2026.04.28 | ₩61,007 | ₩61,007 | ₩59,666 | ₩59,920 | -1.78% | 563.1만 |
|---|
| 2026.04.27 | ₩59,867 | ₩61,007 | ₩59,867 | ₩60,725 | +1.43% | 554.7만 |
|---|
| 2026.04.24 | ₩60,698 | ₩60,819 | ₩59,853 | ₩59,934 | -1.26% | 407.9만 |
|---|
| 2026.04.23 | ₩60,470 | ₩61,302 | ₩60,309 | ₩60,953 | +0.80% | 522.9만 |
|---|
| 2026.04.22 | ₩61,302 | ₩61,409 | ₩59,867 | ₩60,095 | -1.97% | 568.6만 |
|---|
| 2026.04.21 | ₩61,033 | ₩61,570 | ₩60,886 | ₩61,288 | +0.42% | 642.4만 |
|---|
| 2026.04.20 | ₩61,154 | ₩61,744 | ₩60,846 | ₩61,101 | -0.09% | 542.7만 |
|---|
| 2026.04.17 | ₩60,658 | ₩61,691 | ₩60,524 | ₩61,396 | +1.22% | 913.2만 |
|---|
| 2026.04.16 | ₩59,545 | ₩60,671 | ₩59,478 | ₩59,974 | +0.72% | 668.5만 |
|---|
| 2026.04.15 | ₩59,679 | ₩59,692 | ₩58,365 | ₩59,545 | -0.22% | 887.3만 |
|---|
| 2026.04.14 | ₩60,926 | ₩61,288 | ₩59,169 | ₩59,840 | -1.78% | 1138.6만 |
|---|
| 2026.04.13 | ₩65,365 | ₩65,714 | ₩60,712 | ₩61,422 | -6.03% | 1621.8만 |
|---|
| 2026.04.10 | ₩66,076 | ₩66,612 | ₩65,835 | ₩65,942 | -0.20% | 729만 |
|---|
| 2026.04.09 | ₩64,614 | ₩66,277 | ₩64,346 | ₩65,848 | +1.91% | 731.7만 |
|---|
| 2026.04.08 | ₩62,240 | ₩64,654 | ₩62,240 | ₩64,614 | +3.81% | 742.9만 |
|---|
| 2026.04.07 | ₩61,382 | ₩61,530 | ₩60,484 | ₩61,208 | -0.28% | 712.9만 |
|---|
| 2026.04.06 | ₩61,650 | ₩62,093 | ₩61,208 | ₩61,516 | -0.22% | 736.3만 |
|---|
| 2026.04.02 | ₩61,811 | ₩63,380 | ₩61,530 | ₩62,093 | +0.46% | 712.8만 |
|---|
| 2026.04.01 | ₩62,428 | ₩62,965 | ₩61,972 | ₩62,535 | +0.17% | 573.8만 |
|---|
| 2026.03.31 | ₩61,221 | ₩62,468 | ₩60,591 | ₩62,227 | +1.64% | 1075.1만 |
|---|
| 2026.03.30 | ₩60,537 | ₩60,966 | ₩59,894 | ₩60,510 | -0.04% | 641.2만 |
|---|
| 2026.03.27 | ₩60,296 | ₩60,859 | ₩60,068 | ₩60,282 | -0.02% | 570.9만 |
|---|
| 2026.03.26 | ₩60,899 | ₩61,543 | ₩60,269 | ₩60,497 | -0.66% | 584.6만 |
|---|
| 2026.03.25 | ₩60,618 | ₩61,087 | ₩59,759 | ₩60,846 | +0.38% | 508.5만 |
|---|
| 2026.03.24 | ₩58,579 | ₩60,645 | ₩58,579 | ₩60,202 | +2.77% | 511.8만 |
|---|
| 2026.03.23 | ₩59,853 | ₩60,738 | ₩59,491 | ₩59,612 | -0.40% | 645.6만 |
|---|
| 2026.03.20 | ₩59,505 | ₩60,081 | ₩58,298 | ₩58,687 | -1.37% | 3010.3만 |
|---|
| 2026.03.19 | ₩60,470 | ₩60,470 | ₩59,129 | ₩59,666 | -1.33% | 865.5만 |
|---|
| 2026.03.18 | ₩61,342 | ₩61,624 | ₩60,417 | ₩60,457 | -1.44% | 636.3만 |
|---|
| 2026.03.17 | ₩61,691 | ₩61,905 | ₩60,618 | ₩61,597 | -0.15% | 618.2만 |
|---|
| 2026.03.16 | ₩61,355 | ₩61,516 | ₩60,698 | ₩61,261 | -0.15% | 512.5만 |
|---|
| 2026.03.13 | ₩61,422 | ₩61,422 | ₩60,148 | ₩60,966 | -0.74% | 619.1만 |
|---|
| 2026.03.12 | ₩62,039 | ₩62,281 | ₩60,645 | ₩60,685 | -2.18% | 725.6만 |
|---|
| 2026.03.11 | ₩62,120 | ₩62,603 | ₩61,154 | ₩62,482 | +0.58% | 601.6만 |
|---|
| 2026.03.10 | ₩62,254 | ₩62,857 | ₩61,744 | ₩62,093 | -0.26% | 719.5만 |
|---|
| 2026.03.09 | ₩61,704 | ₩63,099 | ₩60,859 | ₩62,763 | +1.72% | 959.3만 |
|---|
| 2026.03.06 | ₩62,294 | ₩62,670 | ₩61,610 | ₩62,308 | +0.02% | 818.7만 |
|---|
| 2026.03.05 | ₩64,105 | ₩64,936 | ₩63,018 | ₩63,434 | -1.05% | 1153만 |
|---|
| 2026.03.04 | ₩62,160 | ₩63,139 | ₩61,409 | ₩62,267 | +0.17% | 900.6만 |
|---|
| 2026.03.03 | ₩62,053 | ₩62,482 | ₩60,725 | ₩61,999 | -0.09% | 732.8만 |
|---|
| 2026.03.02 | ₩61,650 | ₩62,482 | ₩60,993 | ₩62,133 | +0.78% | 752.3만 |
|---|
| 2026.02.27 | ₩60,873 | ₩62,106 | ₩60,873 | ₩61,744 | +1.43% | 992.6만 |
|---|
| 2026.02.26 | ₩60,309 | ₩61,302 | ₩60,081 | ₩61,261 | +1.58% | 598.4만 |
|---|
| 2026.02.25 | ₩61,101 | ₩61,194 | ₩59,692 | ₩59,853 | -2.04% | 616.9만 |
|---|
| 2026.02.24 | ₩60,577 | ₩61,221 | ₩60,363 | ₩60,966 | +0.64% | 531.9만 |
|---|
| 2026.02.23 | ₩61,892 | ₩62,173 | ₩60,282 | ₩60,417 | -2.38% | 664.9만 |
|---|
| 2026.02.20 | ₩61,986 | ₩62,763 | ₩60,122 | ₩61,986 | 0.00% | 1167.2만 |
|---|
| 2026.02.19 | ₩61,476 | ₩62,200 | ₩61,315 | ₩61,972 | +0.81% | 615.6만 |
|---|
| 2026.02.18 | ₩61,168 | ₩61,852 | ₩60,738 | ₩61,664 | +0.81% | 521.5만 |
|---|
| 2026.02.17 | ₩62,187 | ₩62,321 | ₩61,221 | ₩61,275 | -1.47% | 575.1만 |
|---|
| 2026.02.13 | ₩61,302 | ₩62,415 | ₩60,390 | ₩62,240 | +1.53% | 992.1만 |
|---|
| 2026.02.12 | ₩63,501 | ₩64,145 | ₩60,940 | ₩61,074 | -3.82% | 1017.8만 |
|---|
| 2026.02.11 | ₩62,978 | ₩63,756 | ₩62,308 | ₩63,059 | +0.13% | 607.1만 |
|---|
| 2026.02.10 | ₩62,428 | ₩62,831 | ₩62,147 | ₩62,576 | +0.24% | 584만 |
|---|
| 2026.02.09 | ₩63,997 | ₩63,997 | ₩62,227 | ₩62,388 | -2.51% | 949.4만 |
|---|
| 2026.02.06 | ₩64,239 | ₩64,695 | ₩63,568 | ₩64,011 | -0.35% | 648만 |
|---|
| 2026.02.05 | ₩64,266 | ₩64,480 | ₩62,696 | ₩63,474 | -1.23% | 1334.1만 |
|---|
| 2026.02.04 | ₩62,549 | ₩64,976 | ₩62,321 | ₩64,748 | +3.52% | 1647.7만 |
|---|
| 2026.02.03 | ₩59,987 | ₩62,375 | ₩59,987 | ₩62,147 | +3.60% | 1409만 |
|---|
| 2026.02.02 | ₩58,003 | ₩60,202 | ₩57,345 | ₩60,081 | +3.58% | 1013.3만 |
|---|
| 2026.01.30 | ₩57,815 | ₩58,190 | ₩57,319 | ₩58,150 | +0.58% | 813.2만 |
|---|
| 2026.01.29 | ₩58,324 | ₩59,183 | ₩57,775 | ₩58,096 | -0.39% | 1244.1만 |
|---|
| 2026.01.28 | ₩58,807 | ₩59,143 | ₩58,231 | ₩58,499 | -0.52% | 464.6만 |
|---|
| 2026.01.27 | ₩58,432 | ₩59,022 | ₩58,177 | ₩58,941 | +0.87% | 465.9만 |
|---|
| 2026.01.26 | ₩58,566 | ₩59,089 | ₩58,190 | ₩58,646 | +0.14% | 754.1만 |
|---|
| 2026.01.23 | ₩60,001 | ₩60,229 | ₩58,794 | ₩58,861 | -1.90% | 812.4만 |
|---|
| 2026.01.22 | ₩60,122 | ₩60,282 | ₩59,236 | ₩60,054 | -0.11% | 929.7만 |
|---|
| 2026.01.21 | ₩57,265 | ₩60,108 | ₩57,064 | ₩59,826 | +4.47% | 1291.4만 |
|---|
| 2026.01.20 | ₩56,259 | ₩57,399 | ₩55,334 | ₩57,158 | +1.60% | 1963만 |
|---|
| 2026.01.16 | ₩58,164 | ₩59,035 | ₩57,976 | ₩58,660 | +0.85% | 1710.4만 |
|---|
| 2026.01.15 | ₩57,372 | ₩58,512 | ₩55,280 | ₩58,378 | +1.75% | 1071.5만 |
|---|
| 2026.01.14 | ₩57,037 | ₩57,171 | ₩56,098 | ₩56,889 | -0.26% | 995.2만 |
|---|
| 2026.01.13 | ₩56,018 | ₩57,024 | ₩55,642 | ₩56,889 | +1.56% | 943.9만 |
|---|
| 2026.01.12 | ₩56,125 | ₩56,675 | ₩55,736 | ₩55,924 | -0.36% | 808만 |
|---|
| 2026.01.09 | ₩56,045 | ₩56,836 | ₩55,924 | ₩56,299 | +0.45% | 632.8만 |
|---|
| 2026.01.08 | ₩54,207 | ₩56,608 | ₩53,979 | ₩56,058 | +3.41% | 805.1만 |
|---|
| 2026.01.07 | ₩55,307 | ₩55,334 | ₩53,993 | ₩54,462 | -1.53% | 1064.1만 |
|---|
| 2026.01.06 | ₩54,838 | ₩56,058 | ₩54,650 | ₩55,709 | +1.59% | 647.9만 |
|---|
| 2026.01.05 | ₩54,234 | ₩55,656 | ₩54,087 | ₩55,186 | +1.76% | 944.2만 |
|---|
| 2026.01.02 | ₩53,993 | ₩54,569 | ₩53,456 | ₩54,234 | +0.45% | 748.4만 |
|---|
| 2025.12.31 | ₩54,703 | ₩54,797 | ₩53,751 | ₩53,818 | -1.62% | 520.6만 |
|---|
| 2025.12.30 | ₩55,186 | ₩55,240 | ₩54,771 | ₩54,811 | -0.68% | 499.4만 |
|---|
| 2025.12.29 | ₩55,763 | ₩55,978 | ₩55,347 | ₩55,374 | -0.70% | 473만 |
|---|
| 2025.12.26 | ₩56,192 | ₩56,206 | ₩55,522 | ₩55,736 | -0.81% | 337.9만 |
|---|
| 2025.12.24 | ₩55,830 | ₩56,246 | ₩55,723 | ₩56,098 | +0.48% | 129.3만 |
|---|
| 2025.12.23 | ₩55,991 | ₩56,152 | ₩55,897 | ₩55,951 | -0.07% | 475.1만 |
|---|
| 2025.12.22 | ₩56,232 | ₩56,742 | ₩55,481 | ₩55,991 | -0.43% | 659.4만 |
|---|
| 2025.12.19 | ₩57,024 | ₩57,037 | ₩56,433 | ₩56,796 | -0.40% | 2148.5만 |
|---|
| 2025.12.18 | ₩56,152 | ₩56,889 | ₩55,978 | ₩56,782 | +1.12% | 762.1만 |
|---|
| 2025.12.17 | ₩56,594 | ₩56,715 | ₩55,682 | ₩56,152 | -0.78% | 867.7만 |
|---|
| 2025.12.16 | ₩57,359 | ₩57,359 | ₩56,460 | ₩56,782 | -1.01% | 824.2만 |
|---|
| 2025.12.15 | ₩57,252 | ₩57,936 | ₩56,755 | ₩57,104 | -0.26% | 1180.7만 |
|---|
| 2025.12.12 | ₩56,474 | ₩56,554 | ₩55,951 | ₩56,340 | -0.24% | 669.9만 |
|---|
| 2025.12.11 | ₩55,133 | ₩56,112 | ₩54,945 | ₩55,991 | +1.56% | 561.4만 |
|---|
| 2025.12.10 | ₩53,885 | ₩55,052 | ₩53,698 | ₩54,891 | +1.87% | 900.5만 |
|---|
| 2025.12.09 | ₩54,636 | ₩54,851 | ₩54,060 | ₩54,100 | -0.98% | 530.2만 |
|---|
| 2025.12.08 | ₩55,562 | ₩55,656 | ₩54,636 | ₩54,717 | -1.52% | 529만 |
|---|
| 2025.12.05 | ₩55,830 | ₩56,299 | ₩55,495 | ₩55,656 | -0.31% | 706.3만 |
|---|
| 2025.12.04 | ₩56,071 | ₩56,554 | ₩55,750 | ₩55,991 | -0.14% | 916.3만 |
|---|
| 2025.12.03 | ₩54,247 | ₩55,401 | ₩54,113 | ₩55,280 | +1.90% | 650.4만 |
|---|
| 2025.12.02 | ₩54,033 | ₩54,422 | ₩53,389 | ₩54,274 | +0.45% | 469.3만 |
|---|
| 2025.12.01 | ₩53,684 | ₩54,583 | ₩53,644 | ₩53,845 | +0.30% | 591만 |
|---|
| 2025.11.28 | ₩54,100 | ₩54,328 | ₩53,952 | ₩54,180 | +0.15% | 217.6만 |
|---|
| 2025.11.26 | ₩53,765 | ₩54,247 | ₩53,537 | ₩54,046 | +0.52% | 634.4만 |
|---|
| 2025.11.25 | ₩53,362 | ₩53,859 | ₩52,839 | ₩53,765 | +0.75% | 557.9만 |
|---|
| 2025.11.24 | ₩53,268 | ₩53,523 | ₩52,813 | ₩53,094 | -0.33% | 1156.5만 |
|---|
| 2025.11.21 | ₩52,799 | ₩53,926 | ₩52,263 | ₩53,523 | +1.37% | 831.4만 |
|---|
| 2025.11.20 | ₩53,403 | ₩53,711 | ₩52,343 | ₩52,504 | -1.68% | 716.2만 |
|---|
| 2025.11.19 | ₩53,537 | ₩53,698 | ₩52,933 | ₩53,041 | -0.93% | 621.5만 |
|---|
| 2025.11.18 | ₩53,309 | ₩53,778 | ₩52,893 | ₩53,590 | +0.53% | 718.5만 |
|---|
| 2025.11.17 | ₩54,234 | ₩54,502 | ₩53,027 | ₩53,242 | -1.83% | 693.7만 |
|---|
| 2025.11.14 | ₩54,636 | ₩54,985 | ₩54,207 | ₩54,247 | -0.71% | 633.9만 |
|---|
| 2025.11.13 | ₩54,663 | ₩55,320 | ₩54,475 | ₩54,650 | -0.02% | 909만 |
|---|
| 2025.11.12 | ₩54,985 | ₩55,119 | ₩54,341 | ₩54,945 | -0.07% | 670.4만 |
|---|
| 2025.11.11 | ₩55,495 | ₩55,656 | ₩55,186 | ₩55,334 | -0.29% | 580.9만 |
|---|
| 2025.11.10 | ₩54,891 | ₩55,629 | ₩54,502 | ₩55,454 | +1.03% | 730만 |
|---|
| 2025.11.07 | ₩54,717 | ₩55,240 | ₩54,247 | ₩54,784 | +0.12% | 510.9만 |
|---|
| 2025.11.06 | ₩55,803 | ₩56,152 | ₩54,529 | ₩54,677 | -2.02% | 772.7만 |
|---|
| 2025.11.05 | ₩55,267 | ₩56,299 | ₩54,999 | ₩55,897 | +1.14% | 603.2만 |
|---|
| 2025.11.04 | ₩55,226 | ₩55,548 | ₩54,663 | ₩55,387 | +0.29% | 601만 |
|---|
| 2025.11.03 | ₩55,200 | ₩55,361 | ₩54,610 | ₩55,039 | -0.29% | 656.9만 |
|---|
| 2025.10.31 | ₩55,629 | ₩55,991 | ₩54,972 | ₩55,186 | -0.80% | 753만 |
|---|
| 2025.10.30 | ₩55,133 | ₩55,830 | ₩54,851 | ₩55,723 | +1.07% | 565만 |
|---|
| 2025.10.29 | ₩55,387 | ₩55,642 | ₩54,663 | ₩55,106 | -0.51% | 884.3만 |
|---|
| 2025.10.28 | ₩56,487 | ₩56,796 | ₩55,790 | ₩55,830 | -1.16% | 611.2만 |
|---|
| 2025.10.27 | ₩57,694 | ₩57,815 | ₩56,849 | ₩57,050 | -1.12% | 675.6만 |
|---|
| 2025.10.24 | ₩57,895 | ₩58,043 | ₩57,292 | ₩57,493 | -0.69% | 455.3만 |
|---|
| 2025.10.23 | ₩57,439 | ₩57,989 | ₩57,024 | ₩57,654 | +0.37% | 390.8만 |
|---|
| 2025.10.22 | ₩57,815 | ₩58,284 | ₩56,997 | ₩57,131 | -1.18% | 481.9만 |
|---|
| 2025.10.21 | ₩57,721 | ₩58,338 | ₩57,506 | ₩58,096 | +0.65% | 399.5만 |
|---|
| 2025.10.20 | ₩57,091 | ₩57,708 | ₩56,943 | ₩57,654 | +0.99% | 439.9만 |
|---|
| 2025.10.17 | ₩56,192 | ₩57,077 | ₩56,031 | ₩56,943 | +1.34% | 701.6만 |
|---|
| 2025.10.16 | ₩56,809 | ₩56,836 | ₩55,790 | ₩56,273 | -0.94% | 646.2만 |
|---|
| 2025.10.15 | ₩57,359 | ₩57,359 | ₩56,165 | ₩56,648 | -1.24% | 801.4만 |
|---|
| 2025.10.14 | ₩56,219 | ₩58,324 | ₩55,602 | ₩57,332 | +1.98% | 1565.2만 |
|---|
| 2025.10.13 | ₩58,472 | ₩59,612 | ₩56,755 | ₩56,769 | -2.91% | 1659.6만 |
|---|
| 2025.10.10 | ₩63,112 | ₩63,957 | ₩61,288 | ₩61,396 | -2.72% | 938.3만 |
|---|