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 | ₩67,714 | ₩68,291 | ₩67,218 | ₩68,063 | +0.51% | 522.5만 |
| 2026.10.08 | ₩66,708 | ₩68,157 | ₩66,440 | ₩67,714 | +1.51% | 677.1만 |
| 2026.10.07 | ₩67,714 | ₩68,130 | ₩66,749 | ₩66,829 | -1.31% | 659.9만 |
| 2026.10.06 | ₩67,902 | ₩68,921 | ₩67,768 | ₩68,143 | +0.36% | 470.6만 |
| 2026.10.05 | ₩67,889 | ₩68,385 | ₩67,044 | ₩67,982 | +0.14% | 556.1만 |
| 2026.10.02 | ₩67,862 | ₩68,452 | ₩67,634 | ₩68,063 | +0.30% | 715.7만 |
| 2026.10.01 | ₩66,279 | ₩67,419 | ₩65,863 | ₩67,365 | +1.64% | 619.9만 |
| 2026.09.30 | ₩67,513 | ₩67,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,427 |
| -1.61% |
| 1046.6만 |
| 2026.09.29 | ₩67,553 | ₩68,036 | ₩66,869 | ₩67,003 | -0.81% | 760.1만 |
|---|
| 2026.09.28 | ₩67,285 | ₩68,143 | ₩67,111 | ₩67,714 | +0.64% | 677.6만 |
|---|
| 2026.09.25 | ₩67,768 | ₩68,465 | ₩67,406 | ₩67,634 | -0.20% | 680.9만 |
|---|
| 2026.09.24 | ₩68,264 | ₩68,948 | ₩67,526 | ₩68,036 | -0.33% | 1027.3만 |
|---|
| 2026.09.23 | ₩67,218 | ₩68,452 | ₩66,977 | ₩68,385 | +1.74% | 796.3만 |
|---|
| 2026.09.22 | ₩66,735 | ₩67,325 | ₩66,480 | ₩67,164 | +0.64% | 673.9만 |
|---|
| 2026.09.21 | ₩65,635 | ₩66,655 | ₩65,086 | ₩66,588 | +1.45% | 447.1만 |
|---|
| 2026.09.18 | ₩65,796 | ₩66,105 | ₩65,139 | ₩65,729 | -0.10% | 1165.5만 |
|---|
| 2026.09.17 | ₩66,360 | ₩66,494 | ₩65,220 | ₩65,957 | -0.61% | 507.2만 |
|---|
| 2026.09.16 | ₩66,521 | ₩66,762 | ₩65,354 | ₩65,756 | -1.15% | 599.8만 |
|---|
| 2026.09.15 | ₩66,293 | ₩66,641 | ₩65,327 | ₩66,266 | -0.04% | 520.3만 |
|---|
| 2026.09.14 | ₩65,743 | ₩66,628 | ₩65,220 | ₩66,306 | +0.86% | 677만 |
|---|
| 2026.09.11 | ₩66,534 | ₩66,936 | ₩65,729 | ₩66,145 | -0.58% | 636.8만 |
|---|
| 2026.09.10 | ₩64,804 | ₩65,904 | ₩64,455 | ₩65,729 | +1.43% | 728.3만 |
|---|
| 2026.09.09 | ₩66,199 | ₩66,427 | ₩65,179 | ₩65,434 | -1.15% | 590.7만 |
|---|
| 2026.09.08 | ₩66,333 | ₩66,588 | ₩65,997 | ₩66,225 | -0.16% | 511.1만 |
|---|
| 2026.09.04 | ₩65,314 | ₩67,620 | ₩65,314 | ₩66,521 | +1.85% | 656.8만 |
|---|
| 2026.09.03 | ₩64,643 | ₩66,105 | ₩64,147 | ₩66,024 | +2.14% | 666.4만 |
|---|
| 2026.09.02 | ₩65,220 | ₩65,300 | ₩63,905 | ₩64,281 | -1.44% | 732.2만 |
|---|
| 2026.09.01 | ₩65,877 | ₩66,038 | ₩65,086 | ₩65,381 | -0.75% | 562.5만 |
|---|
| 2026.08.31 | ₩66,507 | ₩66,775 | ₩65,890 | ₩66,132 | -0.56% | 723.4만 |
|---|
| 2026.08.28 | ₩69,069 | ₩69,096 | ₩66,695 | ₩66,762 | -3.34% | 604.1만 |
|---|
| 2026.08.27 | ₩68,063 | ₩68,827 | ₩67,781 | ₩68,586 | +0.77% | 565.8만 |
|---|
| 2026.08.26 | ₩68,009 | ₩68,814 | ₩67,647 | ₩68,599 | +0.87% | 369.1만 |
|---|
| 2026.08.25 | ₩68,814 | ₩68,881 | ₩67,352 | ₩67,473 | -1.95% | 442.9만 |
|---|
| 2026.08.24 | ₩69,015 | ₩69,940 | ₩68,720 | ₩68,774 | -0.35% | 555.3만 |
|---|
| 2026.08.21 | ₩68,197 | ₩69,015 | ₩67,889 | ₩68,747 | +0.81% | 475.2만 |
|---|
| 2026.08.20 | ₩68,800 | ₩68,881 | ₩67,567 | ₩67,942 | -1.25% | 504.1만 |
|---|
| 2026.08.19 | ₩68,908 | ₩69,806 | ₩68,707 | ₩68,988 | +0.12% | 624.6만 |
|---|
| 2026.08.18 | ₩69,364 | ₩69,444 | ₩68,707 | ₩68,760 | -0.87% | 582만 |
|---|
| 2026.08.17 | ₩68,304 | ₩69,122 | ₩68,009 | ₩68,707 | +0.59% | 720.9만 |
|---|
| 2026.08.14 | ₩68,921 | ₩69,096 | ₩67,996 | ₩68,425 | -0.72% | 509.6만 |
|---|
| 2026.08.13 | ₩70,249 | ₩70,531 | ₩68,680 | ₩68,854 | -1.99% | 770.4만 |
|---|
| 2026.08.12 | ₩70,383 | ₩70,839 | ₩69,417 | ₩70,034 | -0.50% | 706.3만 |
|---|
| 2026.08.11 | ₩69,940 | ₩70,973 | ₩69,887 | ₩70,249 | +0.44% | 969.8만 |
|---|
| 2026.08.10 | ₩69,337 | ₩70,048 | ₩68,774 | ₩69,940 | +0.87% | 696.6만 |
|---|
| 2026.08.07 | ₩67,835 | ₩69,605 | ₩67,325 | ₩69,525 | +2.49% | 1082.2만 |
|---|
| 2026.08.06 | ₩67,674 | ₩68,277 | ₩67,486 | ₩68,130 | +0.67% | 922.5만 |
|---|
| 2026.08.05 | ₩67,057 | ₩67,795 | ₩66,749 | ₩67,044 | -0.02% | 688.2만 |
|---|
| 2026.08.04 | ₩64,482 | ₩66,749 | ₩63,007 | ₩66,668 | +3.39% | 916만 |
|---|
| 2026.08.03 | ₩64,214 | ₩65,434 | ₩63,959 | ₩64,522 | +0.48% | 767.2만 |
|---|
| 2026.07.31 | ₩62,376 | ₩64,133 | ₩62,202 | ₩63,986 | +2.58% | 964.9만 |
|---|
| 2026.07.30 | ₩63,664 | ₩63,919 | ₩62,162 | ₩62,578 | -1.71% | 880.7만 |
|---|
| 2026.07.29 | ₩63,878 | ₩64,603 | ₩63,288 | ₩64,080 | +0.31% | 1017.4만 |
|---|
| 2026.07.28 | ₩64,294 | ₩65,944 | ₩64,066 | ₩64,509 | +0.33% | 1051.9만 |
|---|
| 2026.07.27 | ₩63,986 | ₩64,053 | ₩62,980 | ₩63,892 | -0.15% | 655만 |
|---|
| 2026.07.24 | ₩61,813 | ₩63,154 | ₩61,706 | ₩63,060 | +2.02% | 524.1만 |
|---|
| 2026.07.23 | ₩60,593 | ₩61,934 | ₩60,593 | ₩61,894 | +2.15% | 792.8만 |
|---|
| 2026.07.22 | ₩60,526 | ₩61,156 | ₩60,365 | ₩60,794 | +0.44% | 644.3만 |
|---|
| 2026.07.21 | ₩60,284 | ₩60,418 | ₩59,091 | ₩60,365 | +0.13% | 732.8만 |
|---|
| 2026.07.20 | ₩61,008 | ₩61,116 | ₩59,466 | ₩60,029 | -1.60% | 834.8만 |
|---|
| 2026.07.17 | ₩62,899 | ₩63,168 | ₩60,700 | ₩61,008 | -3.01% | 1096만 |
|---|
| 2026.07.16 | ₩61,304 | ₩63,637 | ₩61,102 | ₩62,591 | +2.10% | 989.5만 |
|---|
| 2026.07.15 | ₩61,505 | ₩61,759 | ₩59,305 | ₩60,834 | -1.09% | 1048.9만 |
|---|
| 2026.07.14 | ₩62,457 | ₩65,729 | ₩59,708 | ₩61,344 | -1.78% | 2052.4만 |
|---|
| 2026.07.13 | ₩63,476 | ₩63,905 | ₩62,551 | ₩63,101 | -0.59% | 1045.4만 |
|---|
| 2026.07.10 | ₩62,108 | ₩63,382 | ₩61,907 | ₩62,350 | +0.39% | 759만 |
|---|
| 2026.07.09 | ₩61,827 | ₩63,195 | ₩61,746 | ₩62,162 | +0.54% | 1010.5만 |
|---|
| 2026.07.08 | ₩63,168 | ₩63,168 | ₩62,162 | ₩62,376 | -1.25% | 524.2만 |
|---|
| 2026.07.07 | ₩64,831 | ₩65,220 | ₩63,047 | ₩63,181 | -2.54% | 633.8만 |
|---|
| 2026.07.06 | ₩65,381 | ₩65,488 | ₩63,369 | ₩64,790 | -0.90% | 965.8만 |
|---|
| 2026.07.02 | ₩64,428 | ₩65,394 | ₩63,972 | ₩65,179 | +1.17% | 688.4만 |
|---|
| 2026.07.01 | ₩65,045 | ₩65,086 | ₩63,758 | ₩64,039 | -1.55% | 654.9만 |
|---|
| 2026.06.30 | ₩63,543 | ₩64,764 | ₩63,221 | ₩64,415 | +1.37% | 848.2만 |
|---|
| 2026.06.29 | ₩63,168 | ₩63,691 | ₩62,792 | ₩63,570 | +0.64% | 836.6만 |
|---|
| 2026.06.26 | ₩63,235 | ₩63,798 | ₩62,658 | ₩63,168 | -0.11% | 1468.3만 |
|---|
| 2026.06.25 | ₩61,907 | ₩64,120 | ₩61,706 | ₩62,926 | +1.65% | 652.7만 |
|---|
| 2026.06.24 | ₩61,250 | ₩62,792 | ₩61,210 | ₩62,041 | +1.29% | 774.4만 |
|---|
| 2026.06.23 | ₩61,867 | ₩61,947 | ₩60,901 | ₩61,156 | -1.15% | 600.4만 |
|---|
| 2026.06.22 | ₩61,652 | ₩62,873 | ₩61,505 | ₩61,853 | +0.33% | 861.7만 |
|---|
| 2026.06.18 | ₩60,794 | ₩61,800 | ₩60,552 | ₩61,545 | +1.24% | 1086.9만 |
|---|
| 2026.06.17 | ₩61,210 | ₩61,974 | ₩59,868 | ₩60,190 | -1.67% | 635.5만 |
|---|
| 2026.06.16 | ₩61,827 | ₩62,645 | ₩61,304 | ₩61,759 | -0.11% | 587.4만 |
|---|
| 2026.06.15 | ₩62,819 | ₩62,913 | ₩61,719 | ₩61,827 | -1.58% | 596만 |
|---|
| 2026.06.12 | ₩62,484 | ₩63,248 | ₩62,081 | ₩62,457 | -0.04% | 462.9만 |
|---|
| 2026.06.11 | ₩62,242 | ₩62,832 | ₩61,800 | ₩62,215 | -0.04% | 601.5만 |
|---|
| 2026.06.10 | ₩62,403 | ₩63,114 | ₩61,572 | ₩61,733 | -1.07% | 715.7만 |
|---|
| 2026.06.09 | ₩62,055 | ₩62,953 | ₩61,719 | ₩62,470 | +0.67% | 678.3만 |
|---|
| 2026.06.08 | ₩62,765 | ₩62,846 | ₩61,625 | ₩61,692 | -1.71% | 742.8만 |
|---|
| 2026.06.05 | ₩63,476 | ₩64,080 | ₩62,497 | ₩62,752 | -1.14% | 727.7만 |
|---|
| 2026.06.04 | ₩63,704 | ₩64,026 | ₩62,564 | ₩63,248 | -0.72% | 732.5만 |
|---|
| 2026.06.03 | ₩60,016 | ₩62,551 | ₩59,842 | ₩62,309 | +3.82% | 809.4만 |
|---|
| 2026.06.02 | ₩59,305 | ₩60,043 | ₩58,876 | ₩59,989 | +1.15% | 447.8만 |
|---|
| 2026.06.01 | ₩58,554 | ₩59,252 | ₩58,018 | ₩58,997 | +0.76% | 758.9만 |
|---|
| 2026.05.29 | ₩59,895 | ₩60,257 | ₩59,211 | ₩59,278 | -1.03% | 825만 |
|---|
| 2026.05.28 | ₩59,882 | ₩60,217 | ₩59,265 | ₩60,029 | +0.25% | 756.7만 |
|---|
| 2026.05.27 | ₩59,614 | ₩60,324 | ₩59,439 | ₩60,110 | +0.83% | 765.6만 |
|---|
| 2026.05.26 | ₩59,024 | ₩59,842 | ₩58,957 | ₩59,614 | +1.00% | 570.7만 |
|---|
| 2026.05.22 | ₩58,380 | ₩59,010 | ₩57,977 | ₩58,930 | +0.94% | 558.3만 |
|---|
| 2026.05.21 | ₩58,299 | ₩59,010 | ₩57,548 | ₩58,380 | +0.14% | 823만 |
|---|
| 2026.05.20 | ₩58,433 | ₩59,185 | ₩57,910 | ₩58,581 | +0.25% | 884.5만 |
|---|
| 2026.05.19 | ₩59,010 | ₩59,010 | ₩57,910 | ₩58,433 | -0.98% | 478.4만 |
|---|
| 2026.05.18 | ₩58,246 | ₩59,345 | ₩58,152 | ₩59,010 | +1.31% | 629.6만 |
|---|
| 2026.05.15 | ₩58,675 | ₩58,715 | ₩57,682 | ₩58,018 | -1.12% | 465.4만 |
|---|
| 2026.05.14 | ₩58,863 | ₩59,211 | ₩58,313 | ₩58,983 | +0.21% | 499.8만 |
|---|
| 2026.05.13 | ₩58,071 | ₩58,849 | ₩57,669 | ₩58,702 | +1.09% | 743만 |
|---|
| 2026.05.12 | ₩58,313 | ₩58,742 | ₩57,629 | ₩58,098 | -0.37% | 450만 |
|---|
| 2026.05.11 | ₩58,997 | ₩59,211 | ₩57,629 | ₩58,071 | -1.57% | 911만 |
|---|
| 2026.05.08 | ₩59,533 | ₩59,828 | ₩58,849 | ₩59,238 | -0.50% | 438.4만 |
|---|
| 2026.05.07 | ₩60,324 | ₩61,210 | ₩59,399 | ₩59,493 | -1.38% | 749.1만 |
|---|
| 2026.05.06 | ₩60,083 | ₩60,901 | ₩59,775 | ₩59,962 | -0.20% | 1098.2만 |
|---|
| 2026.05.05 | ₩60,351 | ₩60,512 | ₩59,305 | ₩59,453 | -1.49% | 641.2만 |
|---|
| 2026.05.04 | ₩59,855 | ₩60,512 | ₩59,761 | ₩60,190 | +0.56% | 645.3만 |
|---|
| 2026.05.01 | ₩60,351 | ₩60,566 | ₩59,681 | ₩60,231 | -0.20% | 594.1만 |
|---|
| 2026.04.30 | ₩58,621 | ₩60,485 | ₩58,501 | ₩60,257 | +2.79% | 865만 |
|---|
| 2026.04.29 | ₩59,319 | ₩59,801 | ₩58,527 | ₩58,621 | -1.18% | 621.2만 |
|---|
| 2026.04.28 | ₩61,008 | ₩61,008 | ₩59,667 | ₩59,922 | -1.78% | 563.1만 |
|---|
| 2026.04.27 | ₩59,868 | ₩61,008 | ₩59,868 | ₩60,727 | +1.43% | 554.7만 |
|---|
| 2026.04.24 | ₩60,700 | ₩60,821 | ₩59,855 | ₩59,936 | -1.26% | 407.9만 |
|---|
| 2026.04.23 | ₩60,472 | ₩61,304 | ₩60,311 | ₩60,955 | +0.80% | 522.9만 |
|---|
| 2026.04.22 | ₩61,304 | ₩61,411 | ₩59,868 | ₩60,096 | -1.97% | 568.6만 |
|---|
| 2026.04.21 | ₩61,035 | ₩61,572 | ₩60,888 | ₩61,290 | +0.42% | 642.4만 |
|---|
| 2026.04.20 | ₩61,156 | ₩61,746 | ₩60,848 | ₩61,102 | -0.09% | 542.7만 |
|---|
| 2026.04.17 | ₩60,660 | ₩61,692 | ₩60,526 | ₩61,397 | +1.22% | 913.2만 |
|---|
| 2026.04.16 | ₩59,547 | ₩60,673 | ₩59,480 | ₩59,976 | +0.72% | 668.5만 |
|---|
| 2026.04.15 | ₩59,681 | ₩59,694 | ₩58,366 | ₩59,547 | -0.22% | 887.3만 |
|---|
| 2026.04.14 | ₩60,928 | ₩61,290 | ₩59,171 | ₩59,842 | -1.78% | 1138.6만 |
|---|
| 2026.04.13 | ₩65,367 | ₩65,716 | ₩60,713 | ₩61,424 | -6.03% | 1621.8만 |
|---|
| 2026.04.10 | ₩66,078 | ₩66,614 | ₩65,837 | ₩65,944 | -0.20% | 729만 |
|---|
| 2026.04.09 | ₩64,616 | ₩66,279 | ₩64,348 | ₩65,850 | +1.91% | 731.7만 |
|---|
| 2026.04.08 | ₩62,242 | ₩64,656 | ₩62,242 | ₩64,616 | +3.81% | 742.9만 |
|---|
| 2026.04.07 | ₩61,384 | ₩61,532 | ₩60,485 | ₩61,210 | -0.28% | 712.9만 |
|---|
| 2026.04.06 | ₩61,652 | ₩62,095 | ₩61,210 | ₩61,518 | -0.22% | 736.3만 |
|---|
| 2026.04.02 | ₩61,813 | ₩63,382 | ₩61,532 | ₩62,095 | +0.46% | 712.8만 |
|---|
| 2026.04.01 | ₩62,430 | ₩62,967 | ₩61,974 | ₩62,537 | +0.17% | 573.8만 |
|---|
| 2026.03.31 | ₩61,223 | ₩62,470 | ₩60,593 | ₩62,229 | +1.64% | 1075.1만 |
|---|
| 2026.03.30 | ₩60,539 | ₩60,968 | ₩59,895 | ₩60,512 | -0.04% | 641.2만 |
|---|
| 2026.03.27 | ₩60,298 | ₩60,861 | ₩60,070 | ₩60,284 | -0.02% | 570.9만 |
|---|
| 2026.03.26 | ₩60,901 | ₩61,545 | ₩60,271 | ₩60,499 | -0.66% | 584.6만 |
|---|
| 2026.03.25 | ₩60,620 | ₩61,089 | ₩59,761 | ₩60,848 | +0.38% | 508.5만 |
|---|
| 2026.03.24 | ₩58,581 | ₩60,646 | ₩58,581 | ₩60,204 | +2.77% | 511.8만 |
|---|
| 2026.03.23 | ₩59,855 | ₩60,740 | ₩59,493 | ₩59,614 | -0.40% | 645.6만 |
|---|
| 2026.03.20 | ₩59,506 | ₩60,083 | ₩58,299 | ₩58,688 | -1.37% | 3010.3만 |
|---|
| 2026.03.19 | ₩60,472 | ₩60,472 | ₩59,131 | ₩59,667 | -1.33% | 865.5만 |
|---|
| 2026.03.18 | ₩61,344 | ₩61,625 | ₩60,418 | ₩60,459 | -1.44% | 636.3만 |
|---|
| 2026.03.17 | ₩61,692 | ₩61,907 | ₩60,620 | ₩61,599 | -0.15% | 618.2만 |
|---|
| 2026.03.16 | ₩61,357 | ₩61,518 | ₩60,700 | ₩61,263 | -0.15% | 512.5만 |
|---|
| 2026.03.13 | ₩61,424 | ₩61,424 | ₩60,150 | ₩60,968 | -0.74% | 619.1만 |
|---|
| 2026.03.12 | ₩62,041 | ₩62,283 | ₩60,646 | ₩60,687 | -2.18% | 725.6만 |
|---|
| 2026.03.11 | ₩62,122 | ₩62,604 | ₩61,156 | ₩62,484 | +0.58% | 601.6만 |
|---|
| 2026.03.10 | ₩62,256 | ₩62,859 | ₩61,746 | ₩62,095 | -0.26% | 719.5만 |
|---|
| 2026.03.09 | ₩61,706 | ₩63,101 | ₩60,861 | ₩62,765 | +1.72% | 959.3만 |
|---|
| 2026.03.06 | ₩62,296 | ₩62,671 | ₩61,612 | ₩62,309 | +0.02% | 818.7만 |
|---|
| 2026.03.05 | ₩64,106 | ₩64,938 | ₩63,020 | ₩63,436 | -1.05% | 1153만 |
|---|
| 2026.03.04 | ₩62,162 | ₩63,141 | ₩61,411 | ₩62,269 | +0.17% | 900.6만 |
|---|
| 2026.03.03 | ₩62,055 | ₩62,484 | ₩60,727 | ₩62,001 | -0.09% | 732.8만 |
|---|
| 2026.03.02 | ₩61,652 | ₩62,484 | ₩60,995 | ₩62,135 | +0.78% | 752.3만 |
|---|
| 2026.02.27 | ₩60,874 | ₩62,108 | ₩60,874 | ₩61,746 | +1.43% | 992.6만 |
|---|
| 2026.02.26 | ₩60,311 | ₩61,304 | ₩60,083 | ₩61,263 | +1.58% | 598.4만 |
|---|
| 2026.02.25 | ₩61,102 | ₩61,196 | ₩59,694 | ₩59,855 | -2.04% | 616.9만 |
|---|
| 2026.02.24 | ₩60,579 | ₩61,223 | ₩60,365 | ₩60,968 | +0.64% | 531.9만 |
|---|
| 2026.02.23 | ₩61,894 | ₩62,175 | ₩60,284 | ₩60,418 | -2.38% | 664.9만 |
|---|
| 2026.02.20 | ₩61,987 | ₩62,765 | ₩60,123 | ₩61,987 | 0.00% | 1167.2만 |
|---|
| 2026.02.19 | ₩61,478 | ₩62,202 | ₩61,317 | ₩61,974 | +0.81% | 615.6만 |
|---|
| 2026.02.18 | ₩61,169 | ₩61,853 | ₩60,740 | ₩61,666 | +0.81% | 521.5만 |
|---|
| 2026.02.17 | ₩62,189 | ₩62,323 | ₩61,223 | ₩61,277 | -1.47% | 575.1만 |
|---|
| 2026.02.13 | ₩61,304 | ₩62,417 | ₩60,392 | ₩62,242 | +1.53% | 992.1만 |
|---|
| 2026.02.12 | ₩63,503 | ₩64,147 | ₩60,941 | ₩61,076 | -3.82% | 1017.8만 |
|---|
| 2026.02.11 | ₩62,980 | ₩63,758 | ₩62,309 | ₩63,060 | +0.13% | 607.1만 |
|---|
| 2026.02.10 | ₩62,430 | ₩62,832 | ₩62,148 | ₩62,578 | +0.24% | 584만 |
|---|
| 2026.02.09 | ₩63,999 | ₩63,999 | ₩62,229 | ₩62,390 | -2.51% | 949.4만 |
|---|
| 2026.02.06 | ₩64,241 | ₩64,697 | ₩63,570 | ₩64,013 | -0.35% | 648만 |
|---|
| 2026.02.05 | ₩64,267 | ₩64,482 | ₩62,698 | ₩63,476 | -1.23% | 1334.1만 |
|---|
| 2026.02.04 | ₩62,551 | ₩64,978 | ₩62,323 | ₩64,750 | +3.52% | 1647.7만 |
|---|
| 2026.02.03 | ₩59,989 | ₩62,376 | ₩59,989 | ₩62,148 | +3.60% | 1409만 |
|---|
| 2026.02.02 | ₩58,004 | ₩60,204 | ₩57,347 | ₩60,083 | +3.58% | 1013.3만 |
|---|
| 2026.01.30 | ₩57,817 | ₩58,192 | ₩57,320 | ₩58,152 | +0.58% | 813.2만 |
|---|
| 2026.01.29 | ₩58,326 | ₩59,185 | ₩57,776 | ₩58,098 | -0.39% | 1244.1만 |
|---|
| 2026.01.28 | ₩58,809 | ₩59,144 | ₩58,232 | ₩58,501 | -0.52% | 464.6만 |
|---|
| 2026.01.27 | ₩58,433 | ₩59,024 | ₩58,179 | ₩58,943 | +0.87% | 465.9만 |
|---|
| 2026.01.26 | ₩58,568 | ₩59,091 | ₩58,192 | ₩58,648 | +0.14% | 754.1만 |
|---|
| 2026.01.23 | ₩60,003 | ₩60,231 | ₩58,796 | ₩58,863 | -1.90% | 812.4만 |
|---|
| 2026.01.22 | ₩60,123 | ₩60,284 | ₩59,238 | ₩60,056 | -0.11% | 929.7만 |
|---|
| 2026.01.21 | ₩57,267 | ₩60,110 | ₩57,066 | ₩59,828 | +4.47% | 1291.4만 |
|---|
| 2026.01.20 | ₩56,261 | ₩57,401 | ₩55,335 | ₩57,159 | +1.60% | 1963만 |
|---|
| 2026.01.16 | ₩58,165 | ₩59,037 | ₩57,977 | ₩58,661 | +0.85% | 1710.4만 |
|---|
| 2026.01.15 | ₩57,374 | ₩58,514 | ₩55,282 | ₩58,380 | +1.75% | 1071.5만 |
|---|
| 2026.01.14 | ₩57,039 | ₩57,173 | ₩56,100 | ₩56,891 | -0.26% | 995.2만 |
|---|
| 2026.01.13 | ₩56,019 | ₩57,025 | ₩55,644 | ₩56,891 | +1.56% | 943.9만 |
|---|
| 2026.01.12 | ₩56,127 | ₩56,677 | ₩55,738 | ₩55,926 | -0.36% | 808만 |
|---|
| 2026.01.09 | ₩56,046 | ₩56,838 | ₩55,926 | ₩56,301 | +0.45% | 632.8만 |
|---|
| 2026.01.08 | ₩54,209 | ₩56,610 | ₩53,981 | ₩56,060 | +3.41% | 805.1만 |
|---|
| 2026.01.07 | ₩55,309 | ₩55,335 | ₩53,994 | ₩54,464 | -1.53% | 1064.1만 |
|---|
| 2026.01.06 | ₩54,839 | ₩56,060 | ₩54,651 | ₩55,711 | +1.59% | 647.9만 |
|---|
| 2026.01.05 | ₩54,236 | ₩55,657 | ₩54,088 | ₩55,188 | +1.76% | 944.2만 |
|---|
| 2026.01.02 | ₩53,994 | ₩54,571 | ₩53,458 | ₩54,236 | +0.45% | 748.4만 |
|---|
| 2025.12.31 | ₩54,705 | ₩54,799 | ₩53,753 | ₩53,820 | -1.62% | 520.6만 |
|---|
| 2025.12.30 | ₩55,188 | ₩55,242 | ₩54,772 | ₩54,812 | -0.68% | 499.4만 |
|---|
| 2025.12.29 | ₩55,765 | ₩55,979 | ₩55,349 | ₩55,376 | -0.70% | 473만 |
|---|
| 2025.12.26 | ₩56,194 | ₩56,207 | ₩55,523 | ₩55,738 | -0.81% | 337.9만 |
|---|
| 2025.12.24 | ₩55,832 | ₩56,247 | ₩55,724 | ₩56,100 | +0.48% | 129.3만 |
|---|
| 2025.12.23 | ₩55,993 | ₩56,154 | ₩55,899 | ₩55,952 | -0.07% | 475.1만 |
|---|
| 2025.12.22 | ₩56,234 | ₩56,744 | ₩55,483 | ₩55,993 | -0.43% | 659.4만 |
|---|
| 2025.12.19 | ₩57,025 | ₩57,039 | ₩56,435 | ₩56,797 | -0.40% | 2148.5만 |
|---|
| 2025.12.18 | ₩56,154 | ₩56,891 | ₩55,979 | ₩56,784 | +1.12% | 762.1만 |
|---|
| 2025.12.17 | ₩56,596 | ₩56,717 | ₩55,684 | ₩56,154 | -0.78% | 867.7만 |
|---|
| 2025.12.16 | ₩57,361 | ₩57,361 | ₩56,462 | ₩56,784 | -1.01% | 824.2만 |
|---|
| 2025.12.15 | ₩57,253 | ₩57,937 | ₩56,757 | ₩57,106 | -0.26% | 1180.7만 |
|---|
| 2025.12.12 | ₩56,475 | ₩56,556 | ₩55,952 | ₩56,341 | -0.24% | 669.9만 |
|---|
| 2025.12.11 | ₩55,134 | ₩56,113 | ₩54,947 | ₩55,993 | +1.56% | 561.4만 |
|---|
| 2025.12.10 | ₩53,887 | ₩55,054 | ₩53,699 | ₩54,893 | +1.87% | 900.5만 |
|---|
| 2025.12.09 | ₩54,638 | ₩54,853 | ₩54,061 | ₩54,102 | -0.98% | 530.2만 |
|---|
| 2025.12.08 | ₩55,563 | ₩55,657 | ₩54,638 | ₩54,719 | -1.52% | 529만 |
|---|
| 2025.12.05 | ₩55,832 | ₩56,301 | ₩55,496 | ₩55,657 | -0.31% | 706.3만 |
|---|
| 2025.12.04 | ₩56,073 | ₩56,556 | ₩55,751 | ₩55,993 | -0.14% | 916.3만 |
|---|
| 2025.12.03 | ₩54,249 | ₩55,402 | ₩54,115 | ₩55,282 | +1.90% | 650.4만 |
|---|
| 2025.12.02 | ₩54,035 | ₩54,423 | ₩53,391 | ₩54,276 | +0.45% | 469.3만 |
|---|
| 2025.12.01 | ₩53,686 | ₩54,584 | ₩53,646 | ₩53,847 | +0.30% | 591만 |
|---|
| 2025.11.28 | ₩54,102 | ₩54,330 | ₩53,954 | ₩54,182 | +0.15% | 217.6만 |
|---|
| 2025.11.26 | ₩53,766 | ₩54,249 | ₩53,538 | ₩54,048 | +0.52% | 634.4만 |
|---|
| 2025.11.25 | ₩53,364 | ₩53,860 | ₩52,841 | ₩53,766 | +0.75% | 557.9만 |
|---|
| 2025.11.24 | ₩53,270 | ₩53,525 | ₩52,814 | ₩53,096 | -0.33% | 1156.5만 |
|---|
| 2025.11.21 | ₩52,801 | ₩53,927 | ₩52,264 | ₩53,525 | +1.37% | 831.4만 |
|---|
| 2025.11.20 | ₩53,404 | ₩53,713 | ₩52,345 | ₩52,506 | -1.68% | 716.2만 |
|---|
| 2025.11.19 | ₩53,538 | ₩53,699 | ₩52,935 | ₩53,042 | -0.93% | 621.5만 |
|---|
| 2025.11.18 | ₩53,310 | ₩53,780 | ₩52,895 | ₩53,592 | +0.53% | 718.5만 |
|---|
| 2025.11.17 | ₩54,236 | ₩54,504 | ₩53,029 | ₩53,243 | -1.83% | 693.7만 |
|---|
| 2025.11.14 | ₩54,638 | ₩54,987 | ₩54,209 | ₩54,249 | -0.71% | 633.9만 |
|---|
| 2025.11.13 | ₩54,665 | ₩55,322 | ₩54,477 | ₩54,651 | -0.02% | 909만 |
|---|
| 2025.11.12 | ₩54,987 | ₩55,121 | ₩54,343 | ₩54,947 | -0.07% | 670.4만 |
|---|
| 2025.11.11 | ₩55,496 | ₩55,657 | ₩55,188 | ₩55,335 | -0.29% | 580.9만 |
|---|
| 2025.11.10 | ₩54,893 | ₩55,630 | ₩54,504 | ₩55,456 | +1.03% | 730만 |
|---|
| 2025.11.07 | ₩54,719 | ₩55,242 | ₩54,249 | ₩54,786 | +0.12% | 510.9만 |
|---|
| 2025.11.06 | ₩55,805 | ₩56,154 | ₩54,531 | ₩54,678 | -2.02% | 772.7만 |
|---|
| 2025.11.05 | ₩55,268 | ₩56,301 | ₩55,000 | ₩55,899 | +1.14% | 603.2만 |
|---|
| 2025.11.04 | ₩55,228 | ₩55,550 | ₩54,665 | ₩55,389 | +0.29% | 601만 |
|---|
| 2025.11.03 | ₩55,201 | ₩55,362 | ₩54,611 | ₩55,040 | -0.29% | 656.9만 |
|---|
| 2025.10.31 | ₩55,630 | ₩55,993 | ₩54,973 | ₩55,188 | -0.80% | 753만 |
|---|
| 2025.10.30 | ₩55,134 | ₩55,832 | ₩54,853 | ₩55,724 | +1.07% | 565만 |
|---|
| 2025.10.29 | ₩55,389 | ₩55,644 | ₩54,665 | ₩55,107 | -0.51% | 884.3만 |
|---|
| 2025.10.28 | ₩56,489 | ₩56,797 | ₩55,791 | ₩55,832 | -1.16% | 611.2만 |
|---|
| 2025.10.27 | ₩57,696 | ₩57,817 | ₩56,851 | ₩57,052 | -1.12% | 675.6만 |
|---|
| 2025.10.24 | ₩57,897 | ₩58,045 | ₩57,294 | ₩57,495 | -0.69% | 455.3만 |
|---|
| 2025.10.23 | ₩57,441 | ₩57,991 | ₩57,025 | ₩57,656 | +0.37% | 390.8만 |
|---|
| 2025.10.22 | ₩57,817 | ₩58,286 | ₩56,998 | ₩57,133 | -1.18% | 481.9만 |
|---|
| 2025.10.21 | ₩57,723 | ₩58,340 | ₩57,508 | ₩58,098 | +0.65% | 399.5만 |
|---|
| 2025.10.20 | ₩57,092 | ₩57,709 | ₩56,945 | ₩57,656 | +0.99% | 439.9만 |
|---|
| 2025.10.17 | ₩56,194 | ₩57,079 | ₩56,033 | ₩56,945 | +1.34% | 701.6만 |
|---|
| 2025.10.16 | ₩56,811 | ₩56,838 | ₩55,791 | ₩56,274 | -0.94% | 646.2만 |
|---|
| 2025.10.15 | ₩57,361 | ₩57,361 | ₩56,167 | ₩56,650 | -1.24% | 801.4만 |
|---|
| 2025.10.14 | ₩56,221 | ₩58,326 | ₩55,604 | ₩57,334 | +1.98% | 1565.2만 |
|---|
| 2025.10.13 | ₩58,474 | ₩59,614 | ₩56,757 | ₩56,770 | -2.91% | 1659.6만 |
|---|
| 2025.10.10 | ₩63,114 | ₩63,959 | ₩61,290 | ₩61,397 | -2.72% | 938.3만 |
|---|