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 | ₩67,737 | ₩68,314 | ₩67,240 | ₩68,086 | +0.51% | 522.5만 |
| 2026.10.08 | ₩66,731 | ₩68,180 | ₩66,462 | ₩67,737 | +1.51% | 677.1만 |
| 2026.10.07 | ₩67,737 | ₩68,153 | ₩66,771 | ₩66,851 | -1.31% | 659.9만 |
| 2026.10.06 | ₩67,925 | ₩68,944 | ₩67,791 | ₩68,166 | +0.36% | 470.6만 |
| 2026.10.05 | ₩67,911 | ₩68,408 | ₩67,066 | ₩68,005 | +0.14% | 556.1만 |
| 2026.10.02 | ₩67,884 | ₩68,475 | ₩67,656 | ₩68,086 | +0.30% | 715.7만 |
| 2026.10.01 | ₩66,301 | ₩67,442 | ₩65,885 | ₩67,388 | +1.64% | 619.9만 |
| 2026.09.30 | ₩67,536 | ₩67,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,449 |
| -1.61% |
| 1046.6만 |
| 2026.09.29 | ₩67,576 | ₩68,059 | ₩66,892 | ₩67,026 | -0.81% | 760.1만 |
|---|
| 2026.09.28 | ₩67,308 | ₩68,166 | ₩67,133 | ₩67,737 | +0.64% | 677.6만 |
|---|
| 2026.09.25 | ₩67,791 | ₩68,488 | ₩67,428 | ₩67,656 | -0.20% | 680.9만 |
|---|
| 2026.09.24 | ₩68,287 | ₩68,971 | ₩67,549 | ₩68,059 | -0.33% | 1027.3만 |
|---|
| 2026.09.23 | ₩67,240 | ₩68,475 | ₩66,999 | ₩68,408 | +1.74% | 796.3만 |
|---|
| 2026.09.22 | ₩66,758 | ₩67,348 | ₩66,503 | ₩67,187 | +0.64% | 673.9만 |
|---|
| 2026.09.21 | ₩65,657 | ₩66,677 | ₩65,107 | ₩66,610 | +1.45% | 447.1만 |
|---|
| 2026.09.18 | ₩65,818 | ₩66,127 | ₩65,161 | ₩65,751 | -0.10% | 1165.5만 |
|---|
| 2026.09.17 | ₩66,382 | ₩66,516 | ₩65,242 | ₩65,979 | -0.61% | 507.2만 |
|---|
| 2026.09.16 | ₩66,543 | ₩66,784 | ₩65,376 | ₩65,778 | -1.15% | 599.8만 |
|---|
| 2026.09.15 | ₩66,315 | ₩66,664 | ₩65,349 | ₩66,288 | -0.04% | 520.3만 |
|---|
| 2026.09.14 | ₩65,765 | ₩66,650 | ₩65,242 | ₩66,328 | +0.86% | 677만 |
|---|
| 2026.09.11 | ₩66,556 | ₩66,959 | ₩65,751 | ₩66,167 | -0.58% | 636.8만 |
|---|
| 2026.09.10 | ₩64,826 | ₩65,926 | ₩64,477 | ₩65,751 | +1.43% | 728.3만 |
|---|
| 2026.09.09 | ₩66,221 | ₩66,449 | ₩65,201 | ₩65,456 | -1.15% | 590.7만 |
|---|
| 2026.09.08 | ₩66,355 | ₩66,610 | ₩66,020 | ₩66,248 | -0.16% | 511.1만 |
|---|
| 2026.09.04 | ₩65,335 | ₩67,643 | ₩65,335 | ₩66,543 | +1.85% | 656.8만 |
|---|
| 2026.09.03 | ₩64,665 | ₩66,127 | ₩64,168 | ₩66,046 | +2.14% | 666.4만 |
|---|
| 2026.09.02 | ₩65,242 | ₩65,322 | ₩63,927 | ₩64,302 | -1.44% | 732.2만 |
|---|
| 2026.09.01 | ₩65,899 | ₩66,060 | ₩65,107 | ₩65,403 | -0.75% | 562.5만 |
|---|
| 2026.08.31 | ₩66,529 | ₩66,798 | ₩65,912 | ₩66,154 | -0.56% | 723.4만 |
|---|
| 2026.08.28 | ₩69,092 | ₩69,119 | ₩66,717 | ₩66,784 | -3.34% | 604.1만 |
|---|
| 2026.08.27 | ₩68,086 | ₩68,850 | ₩67,804 | ₩68,609 | +0.77% | 565.8만 |
|---|
| 2026.08.26 | ₩68,032 | ₩68,837 | ₩67,670 | ₩68,622 | +0.87% | 369.1만 |
|---|
| 2026.08.25 | ₩68,837 | ₩68,904 | ₩67,375 | ₩67,495 | -1.95% | 442.9만 |
|---|
| 2026.08.24 | ₩69,038 | ₩69,964 | ₩68,743 | ₩68,797 | -0.35% | 555.3만 |
|---|
| 2026.08.21 | ₩68,220 | ₩69,038 | ₩67,911 | ₩68,770 | +0.81% | 475.2만 |
|---|
| 2026.08.20 | ₩68,824 | ₩68,904 | ₩67,589 | ₩67,965 | -1.25% | 504.1만 |
|---|
| 2026.08.19 | ₩68,931 | ₩69,830 | ₩68,730 | ₩69,011 | +0.12% | 624.6만 |
|---|
| 2026.08.18 | ₩69,387 | ₩69,468 | ₩68,730 | ₩68,783 | -0.87% | 582만 |
|---|
| 2026.08.17 | ₩68,327 | ₩69,146 | ₩68,032 | ₩68,730 | +0.59% | 720.9만 |
|---|
| 2026.08.14 | ₩68,944 | ₩69,119 | ₩68,019 | ₩68,448 | -0.72% | 509.6만 |
|---|
| 2026.08.13 | ₩70,272 | ₩70,554 | ₩68,703 | ₩68,877 | -1.99% | 770.4만 |
|---|
| 2026.08.12 | ₩70,407 | ₩70,863 | ₩69,441 | ₩70,058 | -0.50% | 706.3만 |
|---|
| 2026.08.11 | ₩69,964 | ₩70,997 | ₩69,910 | ₩70,272 | +0.44% | 969.8만 |
|---|
| 2026.08.10 | ₩69,360 | ₩70,071 | ₩68,797 | ₩69,964 | +0.87% | 696.6만 |
|---|
| 2026.08.07 | ₩67,858 | ₩69,629 | ₩67,348 | ₩69,548 | +2.49% | 1082.2만 |
|---|
| 2026.08.06 | ₩67,697 | ₩68,300 | ₩67,509 | ₩68,153 | +0.67% | 922.5만 |
|---|
| 2026.08.05 | ₩67,080 | ₩67,817 | ₩66,771 | ₩67,066 | -0.02% | 688.2만 |
|---|
| 2026.08.04 | ₩64,504 | ₩66,771 | ₩63,028 | ₩66,690 | +3.39% | 916만 |
|---|
| 2026.08.03 | ₩64,235 | ₩65,456 | ₩63,980 | ₩64,544 | +0.48% | 767.2만 |
|---|
| 2026.07.31 | ₩62,397 | ₩64,155 | ₩62,223 | ₩64,007 | +2.58% | 964.9만 |
|---|
| 2026.07.30 | ₩63,685 | ₩63,940 | ₩62,183 | ₩62,599 | -1.71% | 880.7만 |
|---|
| 2026.07.29 | ₩63,900 | ₩64,624 | ₩63,310 | ₩64,101 | +0.31% | 1017.4만 |
|---|
| 2026.07.28 | ₩64,316 | ₩65,966 | ₩64,088 | ₩64,530 | +0.33% | 1051.9만 |
|---|
| 2026.07.27 | ₩64,007 | ₩64,074 | ₩63,001 | ₩63,913 | -0.15% | 655만 |
|---|
| 2026.07.24 | ₩61,834 | ₩63,175 | ₩61,727 | ₩63,082 | +2.02% | 524.1만 |
|---|
| 2026.07.23 | ₩60,613 | ₩61,955 | ₩60,613 | ₩61,914 | +2.15% | 792.8만 |
|---|
| 2026.07.22 | ₩60,546 | ₩61,177 | ₩60,385 | ₩60,814 | +0.44% | 644.3만 |
|---|
| 2026.07.21 | ₩60,304 | ₩60,439 | ₩59,110 | ₩60,385 | +0.13% | 732.8만 |
|---|
| 2026.07.20 | ₩61,029 | ₩61,136 | ₩59,486 | ₩60,050 | -1.60% | 834.8만 |
|---|
| 2026.07.17 | ₩62,921 | ₩63,189 | ₩60,720 | ₩61,029 | -3.01% | 1096만 |
|---|
| 2026.07.16 | ₩61,324 | ₩63,658 | ₩61,123 | ₩62,612 | +2.10% | 989.5만 |
|---|
| 2026.07.15 | ₩61,525 | ₩61,780 | ₩59,325 | ₩60,855 | -1.09% | 1048.9만 |
|---|
| 2026.07.14 | ₩62,478 | ₩65,751 | ₩59,728 | ₩61,364 | -1.78% | 2052.4만 |
|---|
| 2026.07.13 | ₩63,497 | ₩63,927 | ₩62,572 | ₩63,122 | -0.59% | 1045.4만 |
|---|
| 2026.07.10 | ₩62,129 | ₩63,404 | ₩61,928 | ₩62,371 | +0.39% | 759만 |
|---|
| 2026.07.09 | ₩61,847 | ₩63,216 | ₩61,767 | ₩62,183 | +0.54% | 1010.5만 |
|---|
| 2026.07.08 | ₩63,189 | ₩63,189 | ₩62,183 | ₩62,397 | -1.25% | 524.2만 |
|---|
| 2026.07.07 | ₩64,852 | ₩65,242 | ₩63,068 | ₩63,202 | -2.54% | 633.8만 |
|---|
| 2026.07.06 | ₩65,403 | ₩65,510 | ₩63,390 | ₩64,812 | -0.90% | 965.8만 |
|---|
| 2026.07.02 | ₩64,450 | ₩65,416 | ₩63,994 | ₩65,201 | +1.17% | 688.4만 |
|---|
| 2026.07.01 | ₩65,067 | ₩65,107 | ₩63,779 | ₩64,061 | -1.55% | 654.9만 |
|---|
| 2026.06.30 | ₩63,565 | ₩64,785 | ₩63,243 | ₩64,437 | +1.37% | 848.2만 |
|---|
| 2026.06.29 | ₩63,189 | ₩63,712 | ₩62,813 | ₩63,591 | +0.64% | 836.6만 |
|---|
| 2026.06.26 | ₩63,256 | ₩63,819 | ₩62,679 | ₩63,189 | -0.11% | 1468.3만 |
|---|
| 2026.06.25 | ₩61,928 | ₩64,141 | ₩61,727 | ₩62,947 | +1.65% | 652.7만 |
|---|
| 2026.06.24 | ₩61,270 | ₩62,813 | ₩61,230 | ₩62,062 | +1.29% | 774.4만 |
|---|
| 2026.06.23 | ₩61,888 | ₩61,968 | ₩60,922 | ₩61,177 | -1.15% | 600.4만 |
|---|
| 2026.06.22 | ₩61,673 | ₩62,894 | ₩61,525 | ₩61,874 | +0.33% | 861.7만 |
|---|
| 2026.06.18 | ₩60,814 | ₩61,820 | ₩60,573 | ₩61,566 | +1.24% | 1086.9만 |
|---|
| 2026.06.17 | ₩61,230 | ₩61,995 | ₩59,889 | ₩60,211 | -1.67% | 635.5만 |
|---|
| 2026.06.16 | ₩61,847 | ₩62,666 | ₩61,324 | ₩61,780 | -0.11% | 587.4만 |
|---|
| 2026.06.15 | ₩62,840 | ₩62,934 | ₩61,740 | ₩61,847 | -1.58% | 596만 |
|---|
| 2026.06.12 | ₩62,505 | ₩63,269 | ₩62,102 | ₩62,478 | -0.04% | 462.9만 |
|---|
| 2026.06.11 | ₩62,263 | ₩62,853 | ₩61,820 | ₩62,236 | -0.04% | 601.5만 |
|---|
| 2026.06.10 | ₩62,424 | ₩63,135 | ₩61,592 | ₩61,753 | -1.07% | 715.7만 |
|---|
| 2026.06.09 | ₩62,075 | ₩62,974 | ₩61,740 | ₩62,491 | +0.67% | 678.3만 |
|---|
| 2026.06.08 | ₩62,786 | ₩62,867 | ₩61,646 | ₩61,713 | -1.71% | 742.8만 |
|---|
| 2026.06.05 | ₩63,497 | ₩64,101 | ₩62,518 | ₩62,773 | -1.14% | 727.7만 |
|---|
| 2026.06.04 | ₩63,726 | ₩64,048 | ₩62,585 | ₩63,269 | -0.72% | 732.5만 |
|---|
| 2026.06.03 | ₩60,036 | ₩62,572 | ₩59,862 | ₩62,330 | +3.82% | 809.4만 |
|---|
| 2026.06.02 | ₩59,325 | ₩60,063 | ₩58,896 | ₩60,009 | +1.15% | 447.8만 |
|---|
| 2026.06.01 | ₩58,574 | ₩59,271 | ₩58,037 | ₩59,017 | +0.76% | 758.9만 |
|---|
| 2026.05.29 | ₩59,915 | ₩60,278 | ₩59,231 | ₩59,298 | -1.03% | 825만 |
|---|
| 2026.05.28 | ₩59,902 | ₩60,237 | ₩59,285 | ₩60,050 | +0.25% | 756.7만 |
|---|
| 2026.05.27 | ₩59,634 | ₩60,345 | ₩59,459 | ₩60,130 | +0.83% | 765.6만 |
|---|
| 2026.05.26 | ₩59,043 | ₩59,862 | ₩58,976 | ₩59,634 | +1.00% | 570.7만 |
|---|
| 2026.05.22 | ₩58,399 | ₩59,030 | ₩57,997 | ₩58,949 | +0.94% | 558.3만 |
|---|
| 2026.05.21 | ₩58,319 | ₩59,030 | ₩57,568 | ₩58,399 | +0.14% | 823만 |
|---|
| 2026.05.20 | ₩58,453 | ₩59,204 | ₩57,930 | ₩58,601 | +0.25% | 884.5만 |
|---|
| 2026.05.19 | ₩59,030 | ₩59,030 | ₩57,930 | ₩58,453 | -0.98% | 478.4만 |
|---|
| 2026.05.18 | ₩58,265 | ₩59,365 | ₩58,171 | ₩59,030 | +1.31% | 629.6만 |
|---|
| 2026.05.15 | ₩58,695 | ₩58,735 | ₩57,702 | ₩58,037 | -1.12% | 465.4만 |
|---|
| 2026.05.14 | ₩58,882 | ₩59,231 | ₩58,332 | ₩59,003 | +0.21% | 499.8만 |
|---|
| 2026.05.13 | ₩58,091 | ₩58,869 | ₩57,688 | ₩58,721 | +1.09% | 743만 |
|---|
| 2026.05.12 | ₩58,332 | ₩58,762 | ₩57,648 | ₩58,118 | -0.37% | 450만 |
|---|
| 2026.05.11 | ₩59,017 | ₩59,231 | ₩57,648 | ₩58,091 | -1.57% | 911만 |
|---|
| 2026.05.08 | ₩59,553 | ₩59,848 | ₩58,869 | ₩59,258 | -0.50% | 438.4만 |
|---|
| 2026.05.07 | ₩60,345 | ₩61,230 | ₩59,419 | ₩59,513 | -1.38% | 749.1만 |
|---|
| 2026.05.06 | ₩60,103 | ₩60,922 | ₩59,795 | ₩59,982 | -0.20% | 1098.2만 |
|---|
| 2026.05.05 | ₩60,372 | ₩60,533 | ₩59,325 | ₩59,473 | -1.49% | 641.2만 |
|---|
| 2026.05.04 | ₩59,875 | ₩60,533 | ₩59,781 | ₩60,211 | +0.56% | 645.3만 |
|---|
| 2026.05.01 | ₩60,372 | ₩60,586 | ₩59,701 | ₩60,251 | -0.20% | 594.1만 |
|---|
| 2026.04.30 | ₩58,641 | ₩60,506 | ₩58,520 | ₩60,278 | +2.79% | 865만 |
|---|
| 2026.04.29 | ₩59,339 | ₩59,821 | ₩58,547 | ₩58,641 | -1.18% | 621.2만 |
|---|
| 2026.04.28 | ₩61,029 | ₩61,029 | ₩59,687 | ₩59,942 | -1.78% | 563.1만 |
|---|
| 2026.04.27 | ₩59,889 | ₩61,029 | ₩59,889 | ₩60,747 | +1.43% | 554.7만 |
|---|
| 2026.04.24 | ₩60,720 | ₩60,841 | ₩59,875 | ₩59,956 | -1.26% | 407.9만 |
|---|
| 2026.04.23 | ₩60,492 | ₩61,324 | ₩60,331 | ₩60,975 | +0.80% | 522.9만 |
|---|
| 2026.04.22 | ₩61,324 | ₩61,431 | ₩59,889 | ₩60,117 | -1.97% | 568.6만 |
|---|
| 2026.04.21 | ₩61,056 | ₩61,592 | ₩60,908 | ₩61,311 | +0.42% | 642.4만 |
|---|
| 2026.04.20 | ₩61,177 | ₩61,767 | ₩60,868 | ₩61,123 | -0.09% | 542.7만 |
|---|
| 2026.04.17 | ₩60,680 | ₩61,713 | ₩60,546 | ₩61,418 | +1.22% | 913.2만 |
|---|
| 2026.04.16 | ₩59,567 | ₩60,694 | ₩59,500 | ₩59,996 | +0.72% | 668.5만 |
|---|
| 2026.04.15 | ₩59,701 | ₩59,714 | ₩58,386 | ₩59,567 | -0.22% | 887.3만 |
|---|
| 2026.04.14 | ₩60,948 | ₩61,311 | ₩59,191 | ₩59,862 | -1.78% | 1138.6만 |
|---|
| 2026.04.13 | ₩65,389 | ₩65,738 | ₩60,734 | ₩61,445 | -6.03% | 1621.8만 |
|---|
| 2026.04.10 | ₩66,100 | ₩66,637 | ₩65,859 | ₩65,966 | -0.20% | 729만 |
|---|
| 2026.04.09 | ₩64,638 | ₩66,301 | ₩64,369 | ₩65,872 | +1.91% | 731.7만 |
|---|
| 2026.04.08 | ₩62,263 | ₩64,678 | ₩62,263 | ₩64,638 | +3.81% | 742.9만 |
|---|
| 2026.04.07 | ₩61,405 | ₩61,552 | ₩60,506 | ₩61,230 | -0.28% | 712.9만 |
|---|
| 2026.04.06 | ₩61,673 | ₩62,116 | ₩61,230 | ₩61,539 | -0.22% | 736.3만 |
|---|
| 2026.04.02 | ₩61,834 | ₩63,404 | ₩61,552 | ₩62,116 | +0.46% | 712.8만 |
|---|
| 2026.04.01 | ₩62,451 | ₩62,988 | ₩61,995 | ₩62,558 | +0.17% | 573.8만 |
|---|
| 2026.03.31 | ₩61,244 | ₩62,491 | ₩60,613 | ₩62,250 | +1.64% | 1075.1만 |
|---|
| 2026.03.30 | ₩60,559 | ₩60,989 | ₩59,915 | ₩60,533 | -0.04% | 641.2만 |
|---|
| 2026.03.27 | ₩60,318 | ₩60,881 | ₩60,090 | ₩60,304 | -0.02% | 570.9만 |
|---|
| 2026.03.26 | ₩60,922 | ₩61,566 | ₩60,291 | ₩60,519 | -0.66% | 584.6만 |
|---|
| 2026.03.25 | ₩60,640 | ₩61,109 | ₩59,781 | ₩60,868 | +0.38% | 508.5만 |
|---|
| 2026.03.24 | ₩58,601 | ₩60,667 | ₩58,601 | ₩60,224 | +2.77% | 511.8만 |
|---|
| 2026.03.23 | ₩59,875 | ₩60,761 | ₩59,513 | ₩59,634 | -0.40% | 645.6만 |
|---|
| 2026.03.20 | ₩59,526 | ₩60,103 | ₩58,319 | ₩58,708 | -1.37% | 3010.3만 |
|---|
| 2026.03.19 | ₩60,492 | ₩60,492 | ₩59,151 | ₩59,687 | -1.33% | 865.5만 |
|---|
| 2026.03.18 | ₩61,364 | ₩61,646 | ₩60,439 | ₩60,479 | -1.44% | 636.3만 |
|---|
| 2026.03.17 | ₩61,713 | ₩61,928 | ₩60,640 | ₩61,619 | -0.15% | 618.2만 |
|---|
| 2026.03.16 | ₩61,378 | ₩61,539 | ₩60,720 | ₩61,284 | -0.15% | 512.5만 |
|---|
| 2026.03.13 | ₩61,445 | ₩61,445 | ₩60,170 | ₩60,989 | -0.74% | 619.1만 |
|---|
| 2026.03.12 | ₩62,062 | ₩62,303 | ₩60,667 | ₩60,707 | -2.18% | 725.6만 |
|---|
| 2026.03.11 | ₩62,142 | ₩62,625 | ₩61,177 | ₩62,505 | +0.58% | 601.6만 |
|---|
| 2026.03.10 | ₩62,277 | ₩62,880 | ₩61,767 | ₩62,116 | -0.26% | 719.5만 |
|---|
| 2026.03.09 | ₩61,727 | ₩63,122 | ₩60,881 | ₩62,786 | +1.72% | 959.3만 |
|---|
| 2026.03.06 | ₩62,317 | ₩62,693 | ₩61,633 | ₩62,330 | +0.02% | 818.7만 |
|---|
| 2026.03.05 | ₩64,128 | ₩64,960 | ₩63,041 | ₩63,457 | -1.05% | 1153만 |
|---|
| 2026.03.04 | ₩62,183 | ₩63,162 | ₩61,431 | ₩62,290 | +0.17% | 900.6만 |
|---|
| 2026.03.03 | ₩62,075 | ₩62,505 | ₩60,747 | ₩62,022 | -0.09% | 732.8만 |
|---|
| 2026.03.02 | ₩61,673 | ₩62,505 | ₩61,016 | ₩62,156 | +0.78% | 752.3만 |
|---|
| 2026.02.27 | ₩60,895 | ₩62,129 | ₩60,895 | ₩61,767 | +1.43% | 992.6만 |
|---|
| 2026.02.26 | ₩60,331 | ₩61,324 | ₩60,103 | ₩61,284 | +1.58% | 598.4만 |
|---|
| 2026.02.25 | ₩61,123 | ₩61,217 | ₩59,714 | ₩59,875 | -2.04% | 616.9만 |
|---|
| 2026.02.24 | ₩60,600 | ₩61,244 | ₩60,385 | ₩60,989 | +0.64% | 531.9만 |
|---|
| 2026.02.23 | ₩61,914 | ₩62,196 | ₩60,304 | ₩60,439 | -2.38% | 664.9만 |
|---|
| 2026.02.20 | ₩62,008 | ₩62,786 | ₩60,143 | ₩62,008 | 0.00% | 1167.2만 |
|---|
| 2026.02.19 | ₩61,498 | ₩62,223 | ₩61,337 | ₩61,995 | +0.81% | 615.6만 |
|---|
| 2026.02.18 | ₩61,190 | ₩61,874 | ₩60,761 | ₩61,686 | +0.81% | 521.5만 |
|---|
| 2026.02.17 | ₩62,210 | ₩62,344 | ₩61,244 | ₩61,297 | -1.47% | 575.1만 |
|---|
| 2026.02.13 | ₩61,324 | ₩62,438 | ₩60,412 | ₩62,263 | +1.53% | 992.1만 |
|---|
| 2026.02.12 | ₩63,524 | ₩64,168 | ₩60,962 | ₩61,096 | -3.82% | 1017.8만 |
|---|
| 2026.02.11 | ₩63,001 | ₩63,779 | ₩62,330 | ₩63,082 | +0.13% | 607.1만 |
|---|
| 2026.02.10 | ₩62,451 | ₩62,853 | ₩62,169 | ₩62,599 | +0.24% | 584만 |
|---|
| 2026.02.09 | ₩64,021 | ₩64,021 | ₩62,250 | ₩62,411 | -2.51% | 949.4만 |
|---|
| 2026.02.06 | ₩64,262 | ₩64,718 | ₩63,591 | ₩64,034 | -0.35% | 648만 |
|---|
| 2026.02.05 | ₩64,289 | ₩64,504 | ₩62,719 | ₩63,497 | -1.23% | 1334.1만 |
|---|
| 2026.02.04 | ₩62,572 | ₩65,000 | ₩62,344 | ₩64,772 | +3.52% | 1647.7만 |
|---|
| 2026.02.03 | ₩60,009 | ₩62,397 | ₩60,009 | ₩62,169 | +3.60% | 1409만 |
|---|
| 2026.02.02 | ₩58,024 | ₩60,224 | ₩57,366 | ₩60,103 | +3.58% | 1013.3만 |
|---|
| 2026.01.30 | ₩57,836 | ₩58,212 | ₩57,340 | ₩58,171 | +0.58% | 813.2만 |
|---|
| 2026.01.29 | ₩58,346 | ₩59,204 | ₩57,796 | ₩58,118 | -0.39% | 1244.1만 |
|---|
| 2026.01.28 | ₩58,829 | ₩59,164 | ₩58,252 | ₩58,520 | -0.52% | 464.6만 |
|---|
| 2026.01.27 | ₩58,453 | ₩59,043 | ₩58,198 | ₩58,963 | +0.87% | 465.9만 |
|---|
| 2026.01.26 | ₩58,587 | ₩59,110 | ₩58,212 | ₩58,668 | +0.14% | 754.1만 |
|---|
| 2026.01.23 | ₩60,023 | ₩60,251 | ₩58,815 | ₩58,882 | -1.90% | 812.4만 |
|---|
| 2026.01.22 | ₩60,143 | ₩60,304 | ₩59,258 | ₩60,076 | -0.11% | 929.7만 |
|---|
| 2026.01.21 | ₩57,286 | ₩60,130 | ₩57,085 | ₩59,848 | +4.47% | 1291.4만 |
|---|
| 2026.01.20 | ₩56,280 | ₩57,420 | ₩55,354 | ₩57,179 | +1.60% | 1963만 |
|---|
| 2026.01.16 | ₩58,185 | ₩59,057 | ₩57,997 | ₩58,681 | +0.85% | 1710.4만 |
|---|
| 2026.01.15 | ₩57,393 | ₩58,534 | ₩55,300 | ₩58,399 | +1.75% | 1071.5만 |
|---|
| 2026.01.14 | ₩57,058 | ₩57,192 | ₩56,119 | ₩56,910 | -0.26% | 995.2만 |
|---|
| 2026.01.13 | ₩56,038 | ₩57,044 | ₩55,663 | ₩56,910 | +1.56% | 943.9만 |
|---|
| 2026.01.12 | ₩56,146 | ₩56,696 | ₩55,756 | ₩55,944 | -0.36% | 808만 |
|---|
| 2026.01.09 | ₩56,065 | ₩56,857 | ₩55,944 | ₩56,320 | +0.45% | 632.8만 |
|---|
| 2026.01.08 | ₩54,227 | ₩56,629 | ₩53,999 | ₩56,078 | +3.41% | 805.1만 |
|---|
| 2026.01.07 | ₩55,327 | ₩55,354 | ₩54,012 | ₩54,482 | -1.53% | 1064.1만 |
|---|
| 2026.01.06 | ₩54,858 | ₩56,078 | ₩54,670 | ₩55,730 | +1.59% | 647.9만 |
|---|
| 2026.01.05 | ₩54,254 | ₩55,676 | ₩54,106 | ₩55,206 | +1.76% | 944.2만 |
|---|
| 2026.01.02 | ₩54,012 | ₩54,589 | ₩53,476 | ₩54,254 | +0.45% | 748.4만 |
|---|
| 2025.12.31 | ₩54,723 | ₩54,817 | ₩53,771 | ₩53,838 | -1.62% | 520.6만 |
|---|
| 2025.12.30 | ₩55,206 | ₩55,260 | ₩54,791 | ₩54,831 | -0.68% | 499.4만 |
|---|
| 2025.12.29 | ₩55,783 | ₩55,998 | ₩55,367 | ₩55,394 | -0.70% | 473만 |
|---|
| 2025.12.26 | ₩56,213 | ₩56,226 | ₩55,542 | ₩55,756 | -0.81% | 337.9만 |
|---|
| 2025.12.24 | ₩55,850 | ₩56,266 | ₩55,743 | ₩56,119 | +0.48% | 129.3만 |
|---|
| 2025.12.23 | ₩56,011 | ₩56,172 | ₩55,917 | ₩55,971 | -0.07% | 475.1만 |
|---|
| 2025.12.22 | ₩56,253 | ₩56,763 | ₩55,502 | ₩56,011 | -0.43% | 659.4만 |
|---|
| 2025.12.19 | ₩57,044 | ₩57,058 | ₩56,454 | ₩56,816 | -0.40% | 2148.5만 |
|---|
| 2025.12.18 | ₩56,172 | ₩56,910 | ₩55,998 | ₩56,803 | +1.12% | 762.1만 |
|---|
| 2025.12.17 | ₩56,615 | ₩56,736 | ₩55,703 | ₩56,172 | -0.78% | 867.7만 |
|---|
| 2025.12.16 | ₩57,380 | ₩57,380 | ₩56,481 | ₩56,803 | -1.01% | 824.2만 |
|---|
| 2025.12.15 | ₩57,272 | ₩57,957 | ₩56,776 | ₩57,125 | -0.26% | 1180.7만 |
|---|
| 2025.12.12 | ₩56,494 | ₩56,575 | ₩55,971 | ₩56,360 | -0.24% | 669.9만 |
|---|
| 2025.12.11 | ₩55,153 | ₩56,132 | ₩54,965 | ₩56,011 | +1.56% | 561.4만 |
|---|
| 2025.12.10 | ₩53,905 | ₩55,072 | ₩53,717 | ₩54,911 | +1.87% | 900.5만 |
|---|
| 2025.12.09 | ₩54,656 | ₩54,871 | ₩54,079 | ₩54,120 | -0.98% | 530.2만 |
|---|
| 2025.12.08 | ₩55,582 | ₩55,676 | ₩54,656 | ₩54,737 | -1.52% | 529만 |
|---|
| 2025.12.05 | ₩55,850 | ₩56,320 | ₩55,515 | ₩55,676 | -0.31% | 706.3만 |
|---|
| 2025.12.04 | ₩56,092 | ₩56,575 | ₩55,770 | ₩56,011 | -0.14% | 916.3만 |
|---|
| 2025.12.03 | ₩54,267 | ₩55,421 | ₩54,133 | ₩55,300 | +1.90% | 650.4만 |
|---|
| 2025.12.02 | ₩54,053 | ₩54,442 | ₩53,409 | ₩54,294 | +0.45% | 469.3만 |
|---|
| 2025.12.01 | ₩53,704 | ₩54,603 | ₩53,664 | ₩53,865 | +0.30% | 591만 |
|---|
| 2025.11.28 | ₩54,120 | ₩54,348 | ₩53,972 | ₩54,200 | +0.15% | 217.6만 |
|---|
| 2025.11.26 | ₩53,784 | ₩54,267 | ₩53,556 | ₩54,066 | +0.52% | 634.4만 |
|---|
| 2025.11.25 | ₩53,382 | ₩53,878 | ₩52,859 | ₩53,784 | +0.75% | 557.9만 |
|---|
| 2025.11.24 | ₩53,288 | ₩53,543 | ₩52,832 | ₩53,114 | -0.33% | 1156.5만 |
|---|
| 2025.11.21 | ₩52,818 | ₩53,945 | ₩52,282 | ₩53,543 | +1.37% | 831.4만 |
|---|
| 2025.11.20 | ₩53,422 | ₩53,731 | ₩52,362 | ₩52,523 | -1.68% | 716.2만 |
|---|
| 2025.11.19 | ₩53,556 | ₩53,717 | ₩52,953 | ₩53,060 | -0.93% | 621.5만 |
|---|
| 2025.11.18 | ₩53,328 | ₩53,798 | ₩52,912 | ₩53,610 | +0.53% | 718.5만 |
|---|
| 2025.11.17 | ₩54,254 | ₩54,522 | ₩53,046 | ₩53,261 | -1.83% | 693.7만 |
|---|
| 2025.11.14 | ₩54,656 | ₩55,005 | ₩54,227 | ₩54,267 | -0.71% | 633.9만 |
|---|
| 2025.11.13 | ₩54,683 | ₩55,341 | ₩54,495 | ₩54,670 | -0.02% | 909만 |
|---|
| 2025.11.12 | ₩55,005 | ₩55,139 | ₩54,361 | ₩54,965 | -0.07% | 670.4만 |
|---|
| 2025.11.11 | ₩55,515 | ₩55,676 | ₩55,206 | ₩55,354 | -0.29% | 580.9만 |
|---|
| 2025.11.10 | ₩54,911 | ₩55,649 | ₩54,522 | ₩55,475 | +1.03% | 730만 |
|---|
| 2025.11.07 | ₩54,737 | ₩55,260 | ₩54,267 | ₩54,804 | +0.12% | 510.9만 |
|---|
| 2025.11.06 | ₩55,824 | ₩56,172 | ₩54,549 | ₩54,697 | -2.02% | 772.7만 |
|---|
| 2025.11.05 | ₩55,287 | ₩56,320 | ₩55,019 | ₩55,917 | +1.14% | 603.2만 |
|---|
| 2025.11.04 | ₩55,247 | ₩55,569 | ₩54,683 | ₩55,408 | +0.29% | 601만 |
|---|
| 2025.11.03 | ₩55,220 | ₩55,381 | ₩54,630 | ₩55,059 | -0.29% | 656.9만 |
|---|
| 2025.10.31 | ₩55,649 | ₩56,011 | ₩54,992 | ₩55,206 | -0.80% | 753만 |
|---|
| 2025.10.30 | ₩55,153 | ₩55,850 | ₩54,871 | ₩55,743 | +1.07% | 565만 |
|---|
| 2025.10.29 | ₩55,408 | ₩55,663 | ₩54,683 | ₩55,126 | -0.51% | 884.3만 |
|---|
| 2025.10.28 | ₩56,508 | ₩56,816 | ₩55,810 | ₩55,850 | -1.16% | 611.2만 |
|---|
| 2025.10.27 | ₩57,715 | ₩57,836 | ₩56,870 | ₩57,071 | -1.12% | 675.6만 |
|---|
| 2025.10.24 | ₩57,916 | ₩58,064 | ₩57,313 | ₩57,514 | -0.69% | 455.3만 |
|---|
| 2025.10.23 | ₩57,460 | ₩58,010 | ₩57,044 | ₩57,675 | +0.37% | 390.8만 |
|---|
| 2025.10.22 | ₩57,836 | ₩58,306 | ₩57,018 | ₩57,152 | -1.18% | 481.9만 |
|---|
| 2025.10.21 | ₩57,742 | ₩58,359 | ₩57,527 | ₩58,118 | +0.65% | 399.5만 |
|---|
| 2025.10.20 | ₩57,111 | ₩57,729 | ₩56,964 | ₩57,675 | +0.99% | 439.9만 |
|---|
| 2025.10.17 | ₩56,213 | ₩57,098 | ₩56,052 | ₩56,964 | +1.34% | 701.6만 |
|---|
| 2025.10.16 | ₩56,830 | ₩56,857 | ₩55,810 | ₩56,293 | -0.94% | 646.2만 |
|---|
| 2025.10.15 | ₩57,380 | ₩57,380 | ₩56,186 | ₩56,669 | -1.24% | 801.4만 |
|---|
| 2025.10.14 | ₩56,239 | ₩58,346 | ₩55,622 | ₩57,353 | +1.98% | 1565.2만 |
|---|
| 2025.10.13 | ₩58,493 | ₩59,634 | ₩56,776 | ₩56,790 | -2.91% | 1659.6만 |
|---|
| 2025.10.10 | ₩63,135 | ₩63,980 | ₩61,311 | ₩61,418 | -2.72% | 938.3만 |
|---|