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 | ₩67,736 | ₩68,313 | ₩67,239 | ₩68,085 | +0.51% | 522.5만 |
| 2026.10.08 | ₩66,730 | ₩68,179 | ₩66,461 | ₩67,736 | +1.51% | 677.1만 |
| 2026.10.07 | ₩67,736 | ₩68,152 | ₩66,770 | ₩66,850 | -1.31% | 659.9만 |
| 2026.10.06 | ₩67,924 | ₩68,943 | ₩67,790 | ₩68,165 | +0.36% | 470.6만 |
| 2026.10.05 | ₩67,910 | ₩68,407 | ₩67,065 | ₩68,004 | +0.14% | 556.1만 |
| 2026.10.02 | ₩67,883 | ₩68,474 | ₩67,655 | ₩68,085 | +0.30% | 715.7만 |
| 2026.10.01 | ₩66,300 | ₩67,441 | ₩65,885 | ₩67,387 | +1.64% | 619.9만 |
| 2026.09.30 | ₩67,535 | ₩67,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,448 |
| -1.61% |
| 1046.6만 |
| 2026.09.29 | ₩67,575 | ₩68,058 | ₩66,891 | ₩67,025 | -0.81% | 760.1만 |
|---|
| 2026.09.28 | ₩67,307 | ₩68,165 | ₩67,132 | ₩67,736 | +0.64% | 677.6만 |
|---|
| 2026.09.25 | ₩67,790 | ₩68,487 | ₩67,427 | ₩67,655 | -0.20% | 680.9만 |
|---|
| 2026.09.24 | ₩68,286 | ₩68,970 | ₩67,548 | ₩68,058 | -0.33% | 1027.3만 |
|---|
| 2026.09.23 | ₩67,239 | ₩68,474 | ₩66,998 | ₩68,407 | +1.74% | 796.3만 |
|---|
| 2026.09.22 | ₩66,757 | ₩67,347 | ₩66,502 | ₩67,186 | +0.64% | 673.9만 |
|---|
| 2026.09.21 | ₩65,656 | ₩66,676 | ₩65,106 | ₩66,609 | +1.45% | 447.1만 |
|---|
| 2026.09.18 | ₩65,817 | ₩66,126 | ₩65,160 | ₩65,750 | -0.10% | 1165.5만 |
|---|
| 2026.09.17 | ₩66,381 | ₩66,515 | ₩65,241 | ₩65,978 | -0.61% | 507.2만 |
|---|
| 2026.09.16 | ₩66,542 | ₩66,783 | ₩65,375 | ₩65,777 | -1.15% | 599.8만 |
|---|
| 2026.09.15 | ₩66,314 | ₩66,663 | ₩65,348 | ₩66,287 | -0.04% | 520.3만 |
|---|
| 2026.09.14 | ₩65,764 | ₩66,649 | ₩65,241 | ₩66,327 | +0.86% | 677만 |
|---|
| 2026.09.11 | ₩66,555 | ₩66,958 | ₩65,750 | ₩66,166 | -0.58% | 636.8만 |
|---|
| 2026.09.10 | ₩64,825 | ₩65,925 | ₩64,476 | ₩65,750 | +1.43% | 728.3만 |
|---|
| 2026.09.09 | ₩66,220 | ₩66,448 | ₩65,200 | ₩65,455 | -1.15% | 590.7만 |
|---|
| 2026.09.08 | ₩66,354 | ₩66,609 | ₩66,019 | ₩66,247 | -0.16% | 511.1만 |
|---|
| 2026.09.04 | ₩65,334 | ₩67,642 | ₩65,334 | ₩66,542 | +1.85% | 656.8만 |
|---|
| 2026.09.03 | ₩64,664 | ₩66,126 | ₩64,167 | ₩66,045 | +2.14% | 666.4만 |
|---|
| 2026.09.02 | ₩65,241 | ₩65,321 | ₩63,926 | ₩64,301 | -1.44% | 732.2만 |
|---|
| 2026.09.01 | ₩65,898 | ₩66,059 | ₩65,106 | ₩65,402 | -0.75% | 562.5만 |
|---|
| 2026.08.31 | ₩66,528 | ₩66,797 | ₩65,911 | ₩66,153 | -0.56% | 723.4만 |
|---|
| 2026.08.28 | ₩69,091 | ₩69,118 | ₩66,716 | ₩66,783 | -3.34% | 604.1만 |
|---|
| 2026.08.27 | ₩68,085 | ₩68,849 | ₩67,803 | ₩68,608 | +0.77% | 565.8만 |
|---|
| 2026.08.26 | ₩68,031 | ₩68,836 | ₩67,669 | ₩68,621 | +0.87% | 369.1만 |
|---|
| 2026.08.25 | ₩68,836 | ₩68,903 | ₩67,374 | ₩67,494 | -1.95% | 442.9만 |
|---|
| 2026.08.24 | ₩69,037 | ₩69,963 | ₩68,742 | ₩68,796 | -0.35% | 555.3만 |
|---|
| 2026.08.21 | ₩68,219 | ₩69,037 | ₩67,910 | ₩68,769 | +0.81% | 475.2만 |
|---|
| 2026.08.20 | ₩68,823 | ₩68,903 | ₩67,588 | ₩67,964 | -1.25% | 504.1만 |
|---|
| 2026.08.19 | ₩68,930 | ₩69,829 | ₩68,729 | ₩69,010 | +0.12% | 624.6만 |
|---|
| 2026.08.18 | ₩69,386 | ₩69,466 | ₩68,729 | ₩68,782 | -0.87% | 582만 |
|---|
| 2026.08.17 | ₩68,326 | ₩69,145 | ₩68,031 | ₩68,729 | +0.59% | 720.9만 |
|---|
| 2026.08.14 | ₩68,943 | ₩69,118 | ₩68,018 | ₩68,447 | -0.72% | 509.6만 |
|---|
| 2026.08.13 | ₩70,271 | ₩70,553 | ₩68,702 | ₩68,876 | -1.99% | 770.4만 |
|---|
| 2026.08.12 | ₩70,406 | ₩70,862 | ₩69,440 | ₩70,057 | -0.50% | 706.3만 |
|---|
| 2026.08.11 | ₩69,963 | ₩70,996 | ₩69,909 | ₩70,271 | +0.44% | 969.8만 |
|---|
| 2026.08.10 | ₩69,359 | ₩70,070 | ₩68,796 | ₩69,963 | +0.87% | 696.6만 |
|---|
| 2026.08.07 | ₩67,857 | ₩69,627 | ₩67,347 | ₩69,547 | +2.49% | 1082.2만 |
|---|
| 2026.08.06 | ₩67,696 | ₩68,299 | ₩67,508 | ₩68,152 | +0.67% | 922.5만 |
|---|
| 2026.08.05 | ₩67,079 | ₩67,816 | ₩66,770 | ₩67,065 | -0.02% | 688.2만 |
|---|
| 2026.08.04 | ₩64,503 | ₩66,770 | ₩63,027 | ₩66,689 | +3.39% | 916만 |
|---|
| 2026.08.03 | ₩64,234 | ₩65,455 | ₩63,979 | ₩64,543 | +0.48% | 767.2만 |
|---|
| 2026.07.31 | ₩62,396 | ₩64,154 | ₩62,222 | ₩64,006 | +2.58% | 964.9만 |
|---|
| 2026.07.30 | ₩63,684 | ₩63,939 | ₩62,182 | ₩62,598 | -1.71% | 880.7만 |
|---|
| 2026.07.29 | ₩63,899 | ₩64,623 | ₩63,309 | ₩64,100 | +0.31% | 1017.4만 |
|---|
| 2026.07.28 | ₩64,315 | ₩65,965 | ₩64,087 | ₩64,530 | +0.33% | 1051.9만 |
|---|
| 2026.07.27 | ₩64,006 | ₩64,073 | ₩63,000 | ₩63,912 | -0.15% | 655만 |
|---|
| 2026.07.24 | ₩61,833 | ₩63,175 | ₩61,726 | ₩63,081 | +2.02% | 524.1만 |
|---|
| 2026.07.23 | ₩60,612 | ₩61,954 | ₩60,612 | ₩61,913 | +2.15% | 792.8만 |
|---|
| 2026.07.22 | ₩60,545 | ₩61,176 | ₩60,384 | ₩60,813 | +0.44% | 644.3만 |
|---|
| 2026.07.21 | ₩60,304 | ₩60,438 | ₩59,110 | ₩60,384 | +0.13% | 732.8만 |
|---|
| 2026.07.20 | ₩61,028 | ₩61,135 | ₩59,485 | ₩60,049 | -1.60% | 834.8만 |
|---|
| 2026.07.17 | ₩62,920 | ₩63,188 | ₩60,719 | ₩61,028 | -3.01% | 1096만 |
|---|
| 2026.07.16 | ₩61,323 | ₩63,657 | ₩61,122 | ₩62,611 | +2.10% | 989.5만 |
|---|
| 2026.07.15 | ₩61,524 | ₩61,779 | ₩59,324 | ₩60,854 | -1.09% | 1048.9만 |
|---|
| 2026.07.14 | ₩62,477 | ₩65,750 | ₩59,727 | ₩61,363 | -1.78% | 2052.4만 |
|---|
| 2026.07.13 | ₩63,497 | ₩63,926 | ₩62,571 | ₩63,121 | -0.59% | 1045.4만 |
|---|
| 2026.07.10 | ₩62,128 | ₩63,403 | ₩61,927 | ₩62,370 | +0.39% | 759만 |
|---|
| 2026.07.09 | ₩61,846 | ₩63,215 | ₩61,766 | ₩62,182 | +0.54% | 1010.5만 |
|---|
| 2026.07.08 | ₩63,188 | ₩63,188 | ₩62,182 | ₩62,396 | -1.25% | 524.2만 |
|---|
| 2026.07.07 | ₩64,851 | ₩65,241 | ₩63,067 | ₩63,201 | -2.54% | 633.8만 |
|---|
| 2026.07.06 | ₩65,402 | ₩65,509 | ₩63,389 | ₩64,811 | -0.90% | 965.8만 |
|---|
| 2026.07.02 | ₩64,449 | ₩65,415 | ₩63,993 | ₩65,200 | +1.17% | 688.4만 |
|---|
| 2026.07.01 | ₩65,066 | ₩65,106 | ₩63,778 | ₩64,060 | -1.55% | 654.9만 |
|---|
| 2026.06.30 | ₩63,564 | ₩64,784 | ₩63,242 | ₩64,436 | +1.37% | 848.2만 |
|---|
| 2026.06.29 | ₩63,188 | ₩63,711 | ₩62,812 | ₩63,590 | +0.64% | 836.6만 |
|---|
| 2026.06.26 | ₩63,255 | ₩63,818 | ₩62,678 | ₩63,188 | -0.11% | 1468.3만 |
|---|
| 2026.06.25 | ₩61,927 | ₩64,140 | ₩61,726 | ₩62,946 | +1.65% | 652.7만 |
|---|
| 2026.06.24 | ₩61,269 | ₩62,812 | ₩61,229 | ₩62,061 | +1.29% | 774.4만 |
|---|
| 2026.06.23 | ₩61,887 | ₩61,967 | ₩60,921 | ₩61,176 | -1.15% | 600.4만 |
|---|
| 2026.06.22 | ₩61,672 | ₩62,893 | ₩61,524 | ₩61,873 | +0.33% | 861.7만 |
|---|
| 2026.06.18 | ₩60,813 | ₩61,820 | ₩60,572 | ₩61,565 | +1.24% | 1086.9만 |
|---|
| 2026.06.17 | ₩61,229 | ₩61,994 | ₩59,888 | ₩60,210 | -1.67% | 635.5만 |
|---|
| 2026.06.16 | ₩61,846 | ₩62,665 | ₩61,323 | ₩61,779 | -0.11% | 587.4만 |
|---|
| 2026.06.15 | ₩62,839 | ₩62,933 | ₩61,739 | ₩61,846 | -1.58% | 596만 |
|---|
| 2026.06.12 | ₩62,504 | ₩63,268 | ₩62,101 | ₩62,477 | -0.04% | 462.9만 |
|---|
| 2026.06.11 | ₩62,262 | ₩62,853 | ₩61,820 | ₩62,235 | -0.04% | 601.5만 |
|---|
| 2026.06.10 | ₩62,423 | ₩63,134 | ₩61,591 | ₩61,752 | -1.07% | 715.7만 |
|---|
| 2026.06.09 | ₩62,074 | ₩62,973 | ₩61,739 | ₩62,490 | +0.67% | 678.3만 |
|---|
| 2026.06.08 | ₩62,785 | ₩62,866 | ₩61,645 | ₩61,712 | -1.71% | 742.8만 |
|---|
| 2026.06.05 | ₩63,497 | ₩64,100 | ₩62,517 | ₩62,772 | -1.14% | 727.7만 |
|---|
| 2026.06.04 | ₩63,725 | ₩64,047 | ₩62,584 | ₩63,268 | -0.72% | 732.5만 |
|---|
| 2026.06.03 | ₩60,035 | ₩62,571 | ₩59,861 | ₩62,329 | +3.82% | 809.4만 |
|---|
| 2026.06.02 | ₩59,324 | ₩60,062 | ₩58,895 | ₩60,008 | +1.15% | 447.8만 |
|---|
| 2026.06.01 | ₩58,573 | ₩59,271 | ₩58,036 | ₩59,016 | +0.76% | 758.9만 |
|---|
| 2026.05.29 | ₩59,915 | ₩60,277 | ₩59,230 | ₩59,297 | -1.03% | 825만 |
|---|
| 2026.05.28 | ₩59,901 | ₩60,236 | ₩59,284 | ₩60,049 | +0.25% | 756.7만 |
|---|
| 2026.05.27 | ₩59,633 | ₩60,344 | ₩59,458 | ₩60,129 | +0.83% | 765.6만 |
|---|
| 2026.05.26 | ₩59,042 | ₩59,861 | ₩58,975 | ₩59,633 | +1.00% | 570.7만 |
|---|
| 2026.05.22 | ₩58,399 | ₩59,029 | ₩57,996 | ₩58,949 | +0.94% | 558.3만 |
|---|
| 2026.05.21 | ₩58,318 | ₩59,029 | ₩57,567 | ₩58,399 | +0.14% | 823만 |
|---|
| 2026.05.20 | ₩58,452 | ₩59,203 | ₩57,929 | ₩58,600 | +0.25% | 884.5만 |
|---|
| 2026.05.19 | ₩59,029 | ₩59,029 | ₩57,929 | ₩58,452 | -0.98% | 478.4만 |
|---|
| 2026.05.18 | ₩58,264 | ₩59,364 | ₩58,170 | ₩59,029 | +1.31% | 629.6만 |
|---|
| 2026.05.15 | ₩58,694 | ₩58,734 | ₩57,701 | ₩58,036 | -1.12% | 465.4만 |
|---|
| 2026.05.14 | ₩58,882 | ₩59,230 | ₩58,331 | ₩59,002 | +0.21% | 499.8만 |
|---|
| 2026.05.13 | ₩58,090 | ₩58,868 | ₩57,688 | ₩58,721 | +1.09% | 743만 |
|---|
| 2026.05.12 | ₩58,331 | ₩58,761 | ₩57,647 | ₩58,117 | -0.37% | 450만 |
|---|
| 2026.05.11 | ₩59,016 | ₩59,230 | ₩57,647 | ₩58,090 | -1.57% | 911만 |
|---|
| 2026.05.08 | ₩59,552 | ₩59,847 | ₩58,868 | ₩59,257 | -0.50% | 438.4만 |
|---|
| 2026.05.07 | ₩60,344 | ₩61,229 | ₩59,418 | ₩59,512 | -1.38% | 749.1만 |
|---|
| 2026.05.06 | ₩60,102 | ₩60,921 | ₩59,794 | ₩59,982 | -0.20% | 1098.2만 |
|---|
| 2026.05.05 | ₩60,371 | ₩60,532 | ₩59,324 | ₩59,472 | -1.49% | 641.2만 |
|---|
| 2026.05.04 | ₩59,874 | ₩60,532 | ₩59,780 | ₩60,210 | +0.56% | 645.3만 |
|---|
| 2026.05.01 | ₩60,371 | ₩60,585 | ₩59,700 | ₩60,250 | -0.20% | 594.1만 |
|---|
| 2026.04.30 | ₩58,640 | ₩60,505 | ₩58,519 | ₩60,277 | +2.79% | 865만 |
|---|
| 2026.04.29 | ₩59,338 | ₩59,821 | ₩58,546 | ₩58,640 | -1.18% | 621.2만 |
|---|
| 2026.04.28 | ₩61,028 | ₩61,028 | ₩59,686 | ₩59,941 | -1.78% | 563.1만 |
|---|
| 2026.04.27 | ₩59,888 | ₩61,028 | ₩59,888 | ₩60,746 | +1.43% | 554.7만 |
|---|
| 2026.04.24 | ₩60,719 | ₩60,840 | ₩59,874 | ₩59,955 | -1.26% | 407.9만 |
|---|
| 2026.04.23 | ₩60,491 | ₩61,323 | ₩60,330 | ₩60,974 | +0.80% | 522.9만 |
|---|
| 2026.04.22 | ₩61,323 | ₩61,430 | ₩59,888 | ₩60,116 | -1.97% | 568.6만 |
|---|
| 2026.04.21 | ₩61,055 | ₩61,591 | ₩60,907 | ₩61,310 | +0.42% | 642.4만 |
|---|
| 2026.04.20 | ₩61,176 | ₩61,766 | ₩60,867 | ₩61,122 | -0.09% | 542.7만 |
|---|
| 2026.04.17 | ₩60,679 | ₩61,712 | ₩60,545 | ₩61,417 | +1.22% | 913.2만 |
|---|
| 2026.04.16 | ₩59,566 | ₩60,693 | ₩59,499 | ₩59,995 | +0.72% | 668.5만 |
|---|
| 2026.04.15 | ₩59,700 | ₩59,713 | ₩58,385 | ₩59,566 | -0.22% | 887.3만 |
|---|
| 2026.04.14 | ₩60,948 | ₩61,310 | ₩59,190 | ₩59,861 | -1.78% | 1138.6만 |
|---|
| 2026.04.13 | ₩65,388 | ₩65,737 | ₩60,733 | ₩61,444 | -6.03% | 1621.8만 |
|---|
| 2026.04.10 | ₩66,099 | ₩66,636 | ₩65,858 | ₩65,965 | -0.20% | 729만 |
|---|
| 2026.04.09 | ₩64,637 | ₩66,300 | ₩64,369 | ₩65,871 | +1.91% | 731.7만 |
|---|
| 2026.04.08 | ₩62,262 | ₩64,677 | ₩62,262 | ₩64,637 | +3.81% | 742.9만 |
|---|
| 2026.04.07 | ₩61,404 | ₩61,551 | ₩60,505 | ₩61,229 | -0.28% | 712.9만 |
|---|
| 2026.04.06 | ₩61,672 | ₩62,115 | ₩61,229 | ₩61,538 | -0.22% | 736.3만 |
|---|
| 2026.04.02 | ₩61,833 | ₩63,403 | ₩61,551 | ₩62,115 | +0.46% | 712.8만 |
|---|
| 2026.04.01 | ₩62,450 | ₩62,987 | ₩61,994 | ₩62,557 | +0.17% | 573.8만 |
|---|
| 2026.03.31 | ₩61,243 | ₩62,490 | ₩60,612 | ₩62,249 | +1.64% | 1075.1만 |
|---|
| 2026.03.30 | ₩60,558 | ₩60,988 | ₩59,915 | ₩60,532 | -0.04% | 641.2만 |
|---|
| 2026.03.27 | ₩60,317 | ₩60,880 | ₩60,089 | ₩60,304 | -0.02% | 570.9만 |
|---|
| 2026.03.26 | ₩60,921 | ₩61,565 | ₩60,290 | ₩60,518 | -0.66% | 584.6만 |
|---|
| 2026.03.25 | ₩60,639 | ₩61,109 | ₩59,780 | ₩60,867 | +0.38% | 508.5만 |
|---|
| 2026.03.24 | ₩58,600 | ₩60,666 | ₩58,600 | ₩60,223 | +2.77% | 511.8만 |
|---|
| 2026.03.23 | ₩59,874 | ₩60,760 | ₩59,512 | ₩59,633 | -0.40% | 645.6만 |
|---|
| 2026.03.20 | ₩59,525 | ₩60,102 | ₩58,318 | ₩58,707 | -1.37% | 3010.3만 |
|---|
| 2026.03.19 | ₩60,491 | ₩60,491 | ₩59,150 | ₩59,686 | -1.33% | 865.5만 |
|---|
| 2026.03.18 | ₩61,363 | ₩61,645 | ₩60,438 | ₩60,478 | -1.44% | 636.3만 |
|---|
| 2026.03.17 | ₩61,712 | ₩61,927 | ₩60,639 | ₩61,618 | -0.15% | 618.2만 |
|---|
| 2026.03.16 | ₩61,377 | ₩61,538 | ₩60,719 | ₩61,283 | -0.15% | 512.5만 |
|---|
| 2026.03.13 | ₩61,444 | ₩61,444 | ₩60,169 | ₩60,988 | -0.74% | 619.1만 |
|---|
| 2026.03.12 | ₩62,061 | ₩62,303 | ₩60,666 | ₩60,706 | -2.18% | 725.6만 |
|---|
| 2026.03.11 | ₩62,142 | ₩62,624 | ₩61,176 | ₩62,504 | +0.58% | 601.6만 |
|---|
| 2026.03.10 | ₩62,276 | ₩62,879 | ₩61,766 | ₩62,115 | -0.26% | 719.5만 |
|---|
| 2026.03.09 | ₩61,726 | ₩63,121 | ₩60,880 | ₩62,785 | +1.72% | 959.3만 |
|---|
| 2026.03.06 | ₩62,316 | ₩62,692 | ₩61,632 | ₩62,329 | +0.02% | 818.7만 |
|---|
| 2026.03.05 | ₩64,127 | ₩64,959 | ₩63,040 | ₩63,456 | -1.05% | 1153만 |
|---|
| 2026.03.04 | ₩62,182 | ₩63,161 | ₩61,430 | ₩62,289 | +0.17% | 900.6만 |
|---|
| 2026.03.03 | ₩62,074 | ₩62,504 | ₩60,746 | ₩62,021 | -0.09% | 732.8만 |
|---|
| 2026.03.02 | ₩61,672 | ₩62,504 | ₩61,015 | ₩62,155 | +0.78% | 752.3만 |
|---|
| 2026.02.27 | ₩60,894 | ₩62,128 | ₩60,894 | ₩61,766 | +1.43% | 992.6만 |
|---|
| 2026.02.26 | ₩60,330 | ₩61,323 | ₩60,102 | ₩61,283 | +1.58% | 598.4만 |
|---|
| 2026.02.25 | ₩61,122 | ₩61,216 | ₩59,713 | ₩59,874 | -2.04% | 616.9만 |
|---|
| 2026.02.24 | ₩60,599 | ₩61,243 | ₩60,384 | ₩60,988 | +0.64% | 531.9만 |
|---|
| 2026.02.23 | ₩61,913 | ₩62,195 | ₩60,304 | ₩60,438 | -2.38% | 664.9만 |
|---|
| 2026.02.20 | ₩62,007 | ₩62,785 | ₩60,143 | ₩62,007 | 0.00% | 1167.2만 |
|---|
| 2026.02.19 | ₩61,498 | ₩62,222 | ₩61,337 | ₩61,994 | +0.81% | 615.6만 |
|---|
| 2026.02.18 | ₩61,189 | ₩61,873 | ₩60,760 | ₩61,685 | +0.81% | 521.5만 |
|---|
| 2026.02.17 | ₩62,209 | ₩62,343 | ₩61,243 | ₩61,296 | -1.47% | 575.1만 |
|---|
| 2026.02.13 | ₩61,323 | ₩62,437 | ₩60,411 | ₩62,262 | +1.53% | 992.1만 |
|---|
| 2026.02.12 | ₩63,523 | ₩64,167 | ₩60,961 | ₩61,095 | -3.82% | 1017.8만 |
|---|
| 2026.02.11 | ₩63,000 | ₩63,778 | ₩62,329 | ₩63,081 | +0.13% | 607.1만 |
|---|
| 2026.02.10 | ₩62,450 | ₩62,853 | ₩62,168 | ₩62,598 | +0.24% | 584만 |
|---|
| 2026.02.09 | ₩64,020 | ₩64,020 | ₩62,249 | ₩62,410 | -2.51% | 949.4만 |
|---|
| 2026.02.06 | ₩64,261 | ₩64,717 | ₩63,590 | ₩64,033 | -0.35% | 648만 |
|---|
| 2026.02.05 | ₩64,288 | ₩64,503 | ₩62,718 | ₩63,497 | -1.23% | 1334.1만 |
|---|
| 2026.02.04 | ₩62,571 | ₩64,999 | ₩62,343 | ₩64,771 | +3.52% | 1647.7만 |
|---|
| 2026.02.03 | ₩60,008 | ₩62,396 | ₩60,008 | ₩62,168 | +3.60% | 1409만 |
|---|
| 2026.02.02 | ₩58,023 | ₩60,223 | ₩57,366 | ₩60,102 | +3.58% | 1013.3만 |
|---|
| 2026.01.30 | ₩57,835 | ₩58,211 | ₩57,339 | ₩58,170 | +0.58% | 813.2만 |
|---|
| 2026.01.29 | ₩58,345 | ₩59,203 | ₩57,795 | ₩58,117 | -0.39% | 1244.1만 |
|---|
| 2026.01.28 | ₩58,828 | ₩59,163 | ₩58,251 | ₩58,519 | -0.52% | 464.6만 |
|---|
| 2026.01.27 | ₩58,452 | ₩59,042 | ₩58,197 | ₩58,962 | +0.87% | 465.9만 |
|---|
| 2026.01.26 | ₩58,586 | ₩59,110 | ₩58,211 | ₩58,667 | +0.14% | 754.1만 |
|---|
| 2026.01.23 | ₩60,022 | ₩60,250 | ₩58,814 | ₩58,882 | -1.90% | 812.4만 |
|---|
| 2026.01.22 | ₩60,143 | ₩60,304 | ₩59,257 | ₩60,076 | -0.11% | 929.7만 |
|---|
| 2026.01.21 | ₩57,285 | ₩60,129 | ₩57,084 | ₩59,847 | +4.47% | 1291.4만 |
|---|
| 2026.01.20 | ₩56,279 | ₩57,419 | ₩55,353 | ₩57,178 | +1.60% | 1963만 |
|---|
| 2026.01.16 | ₩58,184 | ₩59,056 | ₩57,996 | ₩58,680 | +0.85% | 1710.4만 |
|---|
| 2026.01.15 | ₩57,392 | ₩58,533 | ₩55,300 | ₩58,399 | +1.75% | 1071.5만 |
|---|
| 2026.01.14 | ₩57,057 | ₩57,191 | ₩56,118 | ₩56,909 | -0.26% | 995.2만 |
|---|
| 2026.01.13 | ₩56,037 | ₩57,044 | ₩55,662 | ₩56,909 | +1.56% | 943.9만 |
|---|
| 2026.01.12 | ₩56,145 | ₩56,695 | ₩55,756 | ₩55,943 | -0.36% | 808만 |
|---|
| 2026.01.09 | ₩56,064 | ₩56,856 | ₩55,943 | ₩56,319 | +0.45% | 632.8만 |
|---|
| 2026.01.08 | ₩54,226 | ₩56,628 | ₩53,998 | ₩56,078 | +3.41% | 805.1만 |
|---|
| 2026.01.07 | ₩55,326 | ₩55,353 | ₩54,012 | ₩54,481 | -1.53% | 1064.1만 |
|---|
| 2026.01.06 | ₩54,857 | ₩56,078 | ₩54,669 | ₩55,729 | +1.59% | 647.9만 |
|---|
| 2026.01.05 | ₩54,253 | ₩55,675 | ₩54,106 | ₩55,206 | +1.76% | 944.2만 |
|---|
| 2026.01.02 | ₩54,012 | ₩54,588 | ₩53,475 | ₩54,253 | +0.45% | 748.4만 |
|---|
| 2025.12.31 | ₩54,723 | ₩54,817 | ₩53,770 | ₩53,837 | -1.62% | 520.6만 |
|---|
| 2025.12.30 | ₩55,206 | ₩55,259 | ₩54,790 | ₩54,830 | -0.68% | 499.4만 |
|---|
| 2025.12.29 | ₩55,782 | ₩55,997 | ₩55,367 | ₩55,393 | -0.70% | 473만 |
|---|
| 2025.12.26 | ₩56,212 | ₩56,225 | ₩55,541 | ₩55,756 | -0.81% | 337.9만 |
|---|
| 2025.12.24 | ₩55,850 | ₩56,265 | ₩55,742 | ₩56,118 | +0.48% | 129.3만 |
|---|
| 2025.12.23 | ₩56,011 | ₩56,172 | ₩55,917 | ₩55,970 | -0.07% | 475.1만 |
|---|
| 2025.12.22 | ₩56,252 | ₩56,762 | ₩55,501 | ₩56,011 | -0.43% | 659.4만 |
|---|
| 2025.12.19 | ₩57,044 | ₩57,057 | ₩56,453 | ₩56,815 | -0.40% | 2148.5만 |
|---|
| 2025.12.18 | ₩56,172 | ₩56,909 | ₩55,997 | ₩56,802 | +1.12% | 762.1만 |
|---|
| 2025.12.17 | ₩56,614 | ₩56,735 | ₩55,702 | ₩56,172 | -0.78% | 867.7만 |
|---|
| 2025.12.16 | ₩57,379 | ₩57,379 | ₩56,480 | ₩56,802 | -1.01% | 824.2만 |
|---|
| 2025.12.15 | ₩57,272 | ₩57,956 | ₩56,775 | ₩57,124 | -0.26% | 1180.7만 |
|---|
| 2025.12.12 | ₩56,494 | ₩56,574 | ₩55,970 | ₩56,359 | -0.24% | 669.9만 |
|---|
| 2025.12.11 | ₩55,152 | ₩56,131 | ₩54,964 | ₩56,011 | +1.56% | 561.4만 |
|---|
| 2025.12.10 | ₩53,904 | ₩55,071 | ₩53,716 | ₩54,910 | +1.87% | 900.5만 |
|---|
| 2025.12.09 | ₩54,656 | ₩54,870 | ₩54,079 | ₩54,119 | -0.98% | 530.2만 |
|---|
| 2025.12.08 | ₩55,581 | ₩55,675 | ₩54,656 | ₩54,736 | -1.52% | 529만 |
|---|
| 2025.12.05 | ₩55,850 | ₩56,319 | ₩55,514 | ₩55,675 | -0.31% | 706.3만 |
|---|
| 2025.12.04 | ₩56,091 | ₩56,574 | ₩55,769 | ₩56,011 | -0.14% | 916.3만 |
|---|
| 2025.12.03 | ₩54,267 | ₩55,420 | ₩54,132 | ₩55,300 | +1.90% | 650.4만 |
|---|
| 2025.12.02 | ₩54,052 | ₩54,441 | ₩53,408 | ₩54,293 | +0.45% | 469.3만 |
|---|
| 2025.12.01 | ₩53,703 | ₩54,602 | ₩53,663 | ₩53,864 | +0.30% | 591만 |
|---|
| 2025.11.28 | ₩54,119 | ₩54,347 | ₩53,971 | ₩54,199 | +0.15% | 217.6만 |
|---|
| 2025.11.26 | ₩53,784 | ₩54,267 | ₩53,555 | ₩54,065 | +0.52% | 634.4만 |
|---|
| 2025.11.25 | ₩53,381 | ₩53,877 | ₩52,858 | ₩53,784 | +0.75% | 557.9만 |
|---|
| 2025.11.24 | ₩53,287 | ₩53,542 | ₩52,831 | ₩53,113 | -0.33% | 1156.5만 |
|---|
| 2025.11.21 | ₩52,818 | ₩53,945 | ₩52,281 | ₩53,542 | +1.37% | 831.4만 |
|---|
| 2025.11.20 | ₩53,421 | ₩53,730 | ₩52,361 | ₩52,522 | -1.68% | 716.2만 |
|---|
| 2025.11.19 | ₩53,555 | ₩53,716 | ₩52,952 | ₩53,059 | -0.93% | 621.5만 |
|---|
| 2025.11.18 | ₩53,327 | ₩53,797 | ₩52,912 | ₩53,609 | +0.53% | 718.5만 |
|---|
| 2025.11.17 | ₩54,253 | ₩54,521 | ₩53,046 | ₩53,260 | -1.83% | 693.7만 |
|---|
| 2025.11.14 | ₩54,656 | ₩55,004 | ₩54,226 | ₩54,267 | -0.71% | 633.9만 |
|---|
| 2025.11.13 | ₩54,682 | ₩55,340 | ₩54,495 | ₩54,669 | -0.02% | 909만 |
|---|
| 2025.11.12 | ₩55,004 | ₩55,139 | ₩54,360 | ₩54,964 | -0.07% | 670.4만 |
|---|
| 2025.11.11 | ₩55,514 | ₩55,675 | ₩55,206 | ₩55,353 | -0.29% | 580.9만 |
|---|
| 2025.11.10 | ₩54,910 | ₩55,648 | ₩54,521 | ₩55,474 | +1.03% | 730만 |
|---|
| 2025.11.07 | ₩54,736 | ₩55,259 | ₩54,267 | ₩54,803 | +0.12% | 510.9만 |
|---|
| 2025.11.06 | ₩55,823 | ₩56,172 | ₩54,548 | ₩54,696 | -2.02% | 772.7만 |
|---|
| 2025.11.05 | ₩55,286 | ₩56,319 | ₩55,018 | ₩55,917 | +1.14% | 603.2만 |
|---|
| 2025.11.04 | ₩55,246 | ₩55,568 | ₩54,682 | ₩55,407 | +0.29% | 601만 |
|---|
| 2025.11.03 | ₩55,219 | ₩55,380 | ₩54,629 | ₩55,058 | -0.29% | 656.9만 |
|---|
| 2025.10.31 | ₩55,648 | ₩56,011 | ₩54,991 | ₩55,206 | -0.80% | 753만 |
|---|
| 2025.10.30 | ₩55,152 | ₩55,850 | ₩54,870 | ₩55,742 | +1.07% | 565만 |
|---|
| 2025.10.29 | ₩55,407 | ₩55,662 | ₩54,682 | ₩55,125 | -0.51% | 884.3만 |
|---|
| 2025.10.28 | ₩56,507 | ₩56,815 | ₩55,809 | ₩55,850 | -1.16% | 611.2만 |
|---|
| 2025.10.27 | ₩57,714 | ₩57,835 | ₩56,869 | ₩57,070 | -1.12% | 675.6만 |
|---|
| 2025.10.24 | ₩57,916 | ₩58,063 | ₩57,312 | ₩57,513 | -0.69% | 455.3만 |
|---|
| 2025.10.23 | ₩57,459 | ₩58,009 | ₩57,044 | ₩57,674 | +0.37% | 390.8만 |
|---|
| 2025.10.22 | ₩57,835 | ₩58,305 | ₩57,017 | ₩57,151 | -1.18% | 481.9만 |
|---|
| 2025.10.21 | ₩57,741 | ₩58,358 | ₩57,527 | ₩58,117 | +0.65% | 399.5만 |
|---|
| 2025.10.20 | ₩57,111 | ₩57,728 | ₩56,963 | ₩57,674 | +0.99% | 439.9만 |
|---|
| 2025.10.17 | ₩56,212 | ₩57,097 | ₩56,051 | ₩56,963 | +1.34% | 701.6만 |
|---|
| 2025.10.16 | ₩56,829 | ₩56,856 | ₩55,809 | ₩56,292 | -0.94% | 646.2만 |
|---|
| 2025.10.15 | ₩57,379 | ₩57,379 | ₩56,185 | ₩56,668 | -1.24% | 801.4만 |
|---|
| 2025.10.14 | ₩56,239 | ₩58,345 | ₩55,621 | ₩57,352 | +1.98% | 1565.2만 |
|---|
| 2025.10.13 | ₩58,492 | ₩59,633 | ₩56,775 | ₩56,789 | -2.91% | 1659.6만 |
|---|
| 2025.10.10 | ₩63,134 | ₩63,979 | ₩61,310 | ₩61,417 | -2.72% | 938.3만 |
|---|