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 | ₩67,722 | ₩68,298 | ₩67,225 | ₩68,070 | +0.51% | 522.5만 |
| 2026.10.08 | ₩66,716 | ₩68,164 | ₩66,448 | ₩67,722 | +1.51% | 677.1만 |
| 2026.10.07 | ₩67,722 | ₩68,138 | ₩66,756 | ₩66,836 | -1.31% | 659.9만 |
| 2026.10.06 | ₩67,910 | ₩68,929 | ₩67,775 | ₩68,151 | +0.36% | 470.6만 |
| 2026.10.05 | ₩67,896 | ₩68,392 | ₩67,051 | ₩67,990 | +0.14% | 556.1만 |
| 2026.10.02 | ₩67,869 | ₩68,459 | ₩67,641 | ₩68,070 | +0.30% | 715.7만 |
| 2026.10.01 | ₩66,287 | ₩67,427 | ₩65,871 | ₩67,373 | +1.64% | 619.9만 |
| 2026.09.30 | ₩67,521 | ₩67,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,434 |
| -1.61% |
| 1046.6만 |
| 2026.09.29 | ₩67,561 | ₩68,044 | ₩66,877 | ₩67,011 | -0.81% | 760.1만 |
|---|
| 2026.09.28 | ₩67,293 | ₩68,151 | ₩67,118 | ₩67,722 | +0.64% | 677.6만 |
|---|
| 2026.09.25 | ₩67,775 | ₩68,473 | ₩67,413 | ₩67,641 | -0.20% | 680.9만 |
|---|
| 2026.09.24 | ₩68,272 | ₩68,956 | ₩67,534 | ₩68,044 | -0.33% | 1027.3만 |
|---|
| 2026.09.23 | ₩67,225 | ₩68,459 | ₩66,984 | ₩68,392 | +1.74% | 796.3만 |
|---|
| 2026.09.22 | ₩66,743 | ₩67,333 | ₩66,488 | ₩67,172 | +0.64% | 673.9만 |
|---|
| 2026.09.21 | ₩65,643 | ₩66,662 | ₩65,093 | ₩66,595 | +1.45% | 447.1만 |
|---|
| 2026.09.18 | ₩65,804 | ₩66,112 | ₩65,146 | ₩65,737 | -0.10% | 1165.5만 |
|---|
| 2026.09.17 | ₩66,367 | ₩66,501 | ₩65,227 | ₩65,965 | -0.61% | 507.2만 |
|---|
| 2026.09.16 | ₩66,528 | ₩66,769 | ₩65,361 | ₩65,763 | -1.15% | 599.8만 |
|---|
| 2026.09.15 | ₩66,300 | ₩66,649 | ₩65,334 | ₩66,273 | -0.04% | 520.3만 |
|---|
| 2026.09.14 | ₩65,750 | ₩66,635 | ₩65,227 | ₩66,313 | +0.86% | 677만 |
|---|
| 2026.09.11 | ₩66,541 | ₩66,944 | ₩65,737 | ₩66,152 | -0.58% | 636.8만 |
|---|
| 2026.09.10 | ₩64,811 | ₩65,911 | ₩64,462 | ₩65,737 | +1.43% | 728.3만 |
|---|
| 2026.09.09 | ₩66,206 | ₩66,434 | ₩65,187 | ₩65,442 | -1.15% | 590.7만 |
|---|
| 2026.09.08 | ₩66,340 | ₩66,595 | ₩66,005 | ₩66,233 | -0.16% | 511.1만 |
|---|
| 2026.09.04 | ₩65,321 | ₩67,628 | ₩65,321 | ₩66,528 | +1.85% | 656.8만 |
|---|
| 2026.09.03 | ₩64,650 | ₩66,112 | ₩64,154 | ₩66,032 | +2.14% | 666.4만 |
|---|
| 2026.09.02 | ₩65,227 | ₩65,307 | ₩63,912 | ₩64,288 | -1.44% | 732.2만 |
|---|
| 2026.09.01 | ₩65,884 | ₩66,045 | ₩65,093 | ₩65,388 | -0.75% | 562.5만 |
|---|
| 2026.08.31 | ₩66,515 | ₩66,783 | ₩65,898 | ₩66,139 | -0.56% | 723.4만 |
|---|
| 2026.08.28 | ₩69,076 | ₩69,103 | ₩66,702 | ₩66,769 | -3.34% | 604.1만 |
|---|
| 2026.08.27 | ₩68,070 | ₩68,835 | ₩67,789 | ₩68,594 | +0.77% | 565.8만 |
|---|
| 2026.08.26 | ₩68,017 | ₩68,822 | ₩67,655 | ₩68,607 | +0.87% | 369.1만 |
|---|
| 2026.08.25 | ₩68,822 | ₩68,889 | ₩67,360 | ₩67,480 | -1.95% | 442.9만 |
|---|
| 2026.08.24 | ₩69,023 | ₩69,948 | ₩68,728 | ₩68,781 | -0.35% | 555.3만 |
|---|
| 2026.08.21 | ₩68,205 | ₩69,023 | ₩67,896 | ₩68,755 | +0.81% | 475.2만 |
|---|
| 2026.08.20 | ₩68,808 | ₩68,889 | ₩67,574 | ₩67,950 | -1.25% | 504.1만 |
|---|
| 2026.08.19 | ₩68,915 | ₩69,814 | ₩68,714 | ₩68,996 | +0.12% | 624.6만 |
|---|
| 2026.08.18 | ₩69,372 | ₩69,452 | ₩68,714 | ₩68,768 | -0.87% | 582만 |
|---|
| 2026.08.17 | ₩68,312 | ₩69,130 | ₩68,017 | ₩68,714 | +0.59% | 720.9만 |
|---|
| 2026.08.14 | ₩68,929 | ₩69,103 | ₩68,003 | ₩68,433 | -0.72% | 509.6만 |
|---|
| 2026.08.13 | ₩70,257 | ₩70,538 | ₩68,687 | ₩68,862 | -1.99% | 770.4만 |
|---|
| 2026.08.12 | ₩70,391 | ₩70,847 | ₩69,425 | ₩70,042 | -0.50% | 706.3만 |
|---|
| 2026.08.11 | ₩69,948 | ₩70,981 | ₩69,895 | ₩70,257 | +0.44% | 969.8만 |
|---|
| 2026.08.10 | ₩69,345 | ₩70,056 | ₩68,781 | ₩69,948 | +0.87% | 696.6만 |
|---|
| 2026.08.07 | ₩67,842 | ₩69,613 | ₩67,333 | ₩69,532 | +2.49% | 1082.2만 |
|---|
| 2026.08.06 | ₩67,681 | ₩68,285 | ₩67,494 | ₩68,138 | +0.67% | 922.5만 |
|---|
| 2026.08.05 | ₩67,065 | ₩67,802 | ₩66,756 | ₩67,051 | -0.02% | 688.2만 |
|---|
| 2026.08.04 | ₩64,489 | ₩66,756 | ₩63,014 | ₩66,676 | +3.39% | 916만 |
|---|
| 2026.08.03 | ₩64,221 | ₩65,442 | ₩63,966 | ₩64,529 | +0.48% | 767.2만 |
|---|
| 2026.07.31 | ₩62,383 | ₩64,140 | ₩62,209 | ₩63,993 | +2.58% | 964.9만 |
|---|
| 2026.07.30 | ₩63,671 | ₩63,926 | ₩62,169 | ₩62,585 | -1.71% | 880.7만 |
|---|
| 2026.07.29 | ₩63,886 | ₩64,610 | ₩63,295 | ₩64,087 | +0.31% | 1017.4만 |
|---|
| 2026.07.28 | ₩64,301 | ₩65,951 | ₩64,073 | ₩64,516 | +0.33% | 1051.9만 |
|---|
| 2026.07.27 | ₩63,993 | ₩64,060 | ₩62,987 | ₩63,899 | -0.15% | 655만 |
|---|
| 2026.07.24 | ₩61,820 | ₩63,161 | ₩61,713 | ₩63,067 | +2.02% | 524.1만 |
|---|
| 2026.07.23 | ₩60,599 | ₩61,941 | ₩60,599 | ₩61,901 | +2.15% | 792.8만 |
|---|
| 2026.07.22 | ₩60,532 | ₩61,163 | ₩60,371 | ₩60,801 | +0.44% | 644.3만 |
|---|
| 2026.07.21 | ₩60,291 | ₩60,425 | ₩59,097 | ₩60,371 | +0.13% | 732.8만 |
|---|
| 2026.07.20 | ₩61,015 | ₩61,123 | ₩59,473 | ₩60,036 | -1.60% | 834.8만 |
|---|
| 2026.07.17 | ₩62,907 | ₩63,175 | ₩60,707 | ₩61,015 | -3.01% | 1096만 |
|---|
| 2026.07.16 | ₩61,310 | ₩63,644 | ₩61,109 | ₩62,598 | +2.10% | 989.5만 |
|---|
| 2026.07.15 | ₩61,512 | ₩61,766 | ₩59,312 | ₩60,841 | -1.09% | 1048.9만 |
|---|
| 2026.07.14 | ₩62,464 | ₩65,737 | ₩59,714 | ₩61,351 | -1.78% | 2052.4만 |
|---|
| 2026.07.13 | ₩63,483 | ₩63,912 | ₩62,558 | ₩63,108 | -0.59% | 1045.4만 |
|---|
| 2026.07.10 | ₩62,115 | ₩63,389 | ₩61,914 | ₩62,357 | +0.39% | 759만 |
|---|
| 2026.07.09 | ₩61,833 | ₩63,202 | ₩61,753 | ₩62,169 | +0.54% | 1010.5만 |
|---|
| 2026.07.08 | ₩63,175 | ₩63,175 | ₩62,169 | ₩62,383 | -1.25% | 524.2만 |
|---|
| 2026.07.07 | ₩64,838 | ₩65,227 | ₩63,054 | ₩63,188 | -2.54% | 633.8만 |
|---|
| 2026.07.06 | ₩65,388 | ₩65,495 | ₩63,376 | ₩64,798 | -0.90% | 965.8만 |
|---|
| 2026.07.02 | ₩64,436 | ₩65,401 | ₩63,980 | ₩65,187 | +1.17% | 688.4만 |
|---|
| 2026.07.01 | ₩65,053 | ₩65,093 | ₩63,765 | ₩64,047 | -1.55% | 654.9만 |
|---|
| 2026.06.30 | ₩63,550 | ₩64,771 | ₩63,228 | ₩64,422 | +1.37% | 848.2만 |
|---|
| 2026.06.29 | ₩63,175 | ₩63,698 | ₩62,799 | ₩63,577 | +0.64% | 836.6만 |
|---|
| 2026.06.26 | ₩63,242 | ₩63,805 | ₩62,665 | ₩63,175 | -0.11% | 1468.3만 |
|---|
| 2026.06.25 | ₩61,914 | ₩64,127 | ₩61,713 | ₩62,933 | +1.65% | 652.7만 |
|---|
| 2026.06.24 | ₩61,257 | ₩62,799 | ₩61,216 | ₩62,048 | +1.29% | 774.4만 |
|---|
| 2026.06.23 | ₩61,874 | ₩61,954 | ₩60,908 | ₩61,163 | -1.15% | 600.4만 |
|---|
| 2026.06.22 | ₩61,659 | ₩62,880 | ₩61,512 | ₩61,860 | +0.33% | 861.7만 |
|---|
| 2026.06.18 | ₩60,801 | ₩61,807 | ₩60,559 | ₩61,552 | +1.24% | 1086.9만 |
|---|
| 2026.06.17 | ₩61,216 | ₩61,981 | ₩59,875 | ₩60,197 | -1.67% | 635.5만 |
|---|
| 2026.06.16 | ₩61,833 | ₩62,652 | ₩61,310 | ₩61,766 | -0.11% | 587.4만 |
|---|
| 2026.06.15 | ₩62,826 | ₩62,920 | ₩61,726 | ₩61,833 | -1.58% | 596만 |
|---|
| 2026.06.12 | ₩62,491 | ₩63,255 | ₩62,088 | ₩62,464 | -0.04% | 462.9만 |
|---|
| 2026.06.11 | ₩62,249 | ₩62,839 | ₩61,807 | ₩62,222 | -0.04% | 601.5만 |
|---|
| 2026.06.10 | ₩62,410 | ₩63,121 | ₩61,579 | ₩61,740 | -1.07% | 715.7만 |
|---|
| 2026.06.09 | ₩62,061 | ₩62,960 | ₩61,726 | ₩62,477 | +0.67% | 678.3만 |
|---|
| 2026.06.08 | ₩62,772 | ₩62,853 | ₩61,632 | ₩61,699 | -1.71% | 742.8만 |
|---|
| 2026.06.05 | ₩63,483 | ₩64,087 | ₩62,504 | ₩62,759 | -1.14% | 727.7만 |
|---|
| 2026.06.04 | ₩63,711 | ₩64,033 | ₩62,571 | ₩63,255 | -0.72% | 732.5만 |
|---|
| 2026.06.03 | ₩60,023 | ₩62,558 | ₩59,848 | ₩62,316 | +3.82% | 809.4만 |
|---|
| 2026.06.02 | ₩59,312 | ₩60,050 | ₩58,883 | ₩59,996 | +1.15% | 447.8만 |
|---|
| 2026.06.01 | ₩58,561 | ₩59,258 | ₩58,024 | ₩59,003 | +0.76% | 758.9만 |
|---|
| 2026.05.29 | ₩59,902 | ₩60,264 | ₩59,218 | ₩59,285 | -1.03% | 825만 |
|---|
| 2026.05.28 | ₩59,889 | ₩60,224 | ₩59,272 | ₩60,036 | +0.25% | 756.7만 |
|---|
| 2026.05.27 | ₩59,620 | ₩60,331 | ₩59,446 | ₩60,117 | +0.83% | 765.6만 |
|---|
| 2026.05.26 | ₩59,030 | ₩59,848 | ₩58,963 | ₩59,620 | +1.00% | 570.7만 |
|---|
| 2026.05.22 | ₩58,386 | ₩59,017 | ₩57,984 | ₩58,936 | +0.94% | 558.3만 |
|---|
| 2026.05.21 | ₩58,306 | ₩59,017 | ₩57,555 | ₩58,386 | +0.14% | 823만 |
|---|
| 2026.05.20 | ₩58,440 | ₩59,191 | ₩57,917 | ₩58,588 | +0.25% | 884.5만 |
|---|
| 2026.05.19 | ₩59,017 | ₩59,017 | ₩57,917 | ₩58,440 | -0.98% | 478.4만 |
|---|
| 2026.05.18 | ₩58,252 | ₩59,352 | ₩58,158 | ₩59,017 | +1.31% | 629.6만 |
|---|
| 2026.05.15 | ₩58,681 | ₩58,722 | ₩57,689 | ₩58,024 | -1.12% | 465.4만 |
|---|
| 2026.05.14 | ₩58,869 | ₩59,218 | ₩58,319 | ₩58,990 | +0.21% | 499.8만 |
|---|
| 2026.05.13 | ₩58,078 | ₩58,856 | ₩57,675 | ₩58,708 | +1.09% | 743만 |
|---|
| 2026.05.12 | ₩58,319 | ₩58,749 | ₩57,635 | ₩58,105 | -0.37% | 450만 |
|---|
| 2026.05.11 | ₩59,003 | ₩59,218 | ₩57,635 | ₩58,078 | -1.57% | 911만 |
|---|
| 2026.05.08 | ₩59,540 | ₩59,835 | ₩58,856 | ₩59,245 | -0.50% | 438.4만 |
|---|
| 2026.05.07 | ₩60,331 | ₩61,216 | ₩59,406 | ₩59,500 | -1.38% | 749.1만 |
|---|
| 2026.05.06 | ₩60,090 | ₩60,908 | ₩59,781 | ₩59,969 | -0.20% | 1098.2만 |
|---|
| 2026.05.05 | ₩60,358 | ₩60,519 | ₩59,312 | ₩59,459 | -1.49% | 641.2만 |
|---|
| 2026.05.04 | ₩59,862 | ₩60,519 | ₩59,768 | ₩60,197 | +0.56% | 645.3만 |
|---|
| 2026.05.01 | ₩60,358 | ₩60,573 | ₩59,687 | ₩60,237 | -0.20% | 594.1만 |
|---|
| 2026.04.30 | ₩58,628 | ₩60,492 | ₩58,507 | ₩60,264 | +2.79% | 865만 |
|---|
| 2026.04.29 | ₩59,325 | ₩59,808 | ₩58,534 | ₩58,628 | -1.18% | 621.2만 |
|---|
| 2026.04.28 | ₩61,015 | ₩61,015 | ₩59,674 | ₩59,929 | -1.78% | 563.1만 |
|---|
| 2026.04.27 | ₩59,875 | ₩61,015 | ₩59,875 | ₩60,734 | +1.43% | 554.7만 |
|---|
| 2026.04.24 | ₩60,707 | ₩60,827 | ₩59,862 | ₩59,942 | -1.26% | 407.9만 |
|---|
| 2026.04.23 | ₩60,479 | ₩61,310 | ₩60,318 | ₩60,962 | +0.80% | 522.9만 |
|---|
| 2026.04.22 | ₩61,310 | ₩61,418 | ₩59,875 | ₩60,103 | -1.97% | 568.6만 |
|---|
| 2026.04.21 | ₩61,042 | ₩61,579 | ₩60,895 | ₩61,297 | +0.42% | 642.4만 |
|---|
| 2026.04.20 | ₩61,163 | ₩61,753 | ₩60,854 | ₩61,109 | -0.09% | 542.7만 |
|---|
| 2026.04.17 | ₩60,667 | ₩61,699 | ₩60,532 | ₩61,404 | +1.22% | 913.2만 |
|---|
| 2026.04.16 | ₩59,553 | ₩60,680 | ₩59,486 | ₩59,982 | +0.72% | 668.5만 |
|---|
| 2026.04.15 | ₩59,687 | ₩59,701 | ₩58,373 | ₩59,553 | -0.22% | 887.3만 |
|---|
| 2026.04.14 | ₩60,935 | ₩61,297 | ₩59,178 | ₩59,848 | -1.78% | 1138.6만 |
|---|
| 2026.04.13 | ₩65,374 | ₩65,723 | ₩60,720 | ₩61,431 | -6.03% | 1621.8만 |
|---|
| 2026.04.10 | ₩66,085 | ₩66,622 | ₩65,844 | ₩65,951 | -0.20% | 729만 |
|---|
| 2026.04.09 | ₩64,623 | ₩66,287 | ₩64,355 | ₩65,857 | +1.91% | 731.7만 |
|---|
| 2026.04.08 | ₩62,249 | ₩64,664 | ₩62,249 | ₩64,623 | +3.81% | 742.9만 |
|---|
| 2026.04.07 | ₩61,391 | ₩61,538 | ₩60,492 | ₩61,216 | -0.28% | 712.9만 |
|---|
| 2026.04.06 | ₩61,659 | ₩62,102 | ₩61,216 | ₩61,525 | -0.22% | 736.3만 |
|---|
| 2026.04.02 | ₩61,820 | ₩63,389 | ₩61,538 | ₩62,102 | +0.46% | 712.8만 |
|---|
| 2026.04.01 | ₩62,437 | ₩62,974 | ₩61,981 | ₩62,544 | +0.17% | 573.8만 |
|---|
| 2026.03.31 | ₩61,230 | ₩62,477 | ₩60,599 | ₩62,236 | +1.64% | 1075.1만 |
|---|
| 2026.03.30 | ₩60,546 | ₩60,975 | ₩59,902 | ₩60,519 | -0.04% | 641.2만 |
|---|
| 2026.03.27 | ₩60,304 | ₩60,868 | ₩60,076 | ₩60,291 | -0.02% | 570.9만 |
|---|
| 2026.03.26 | ₩60,908 | ₩61,552 | ₩60,278 | ₩60,506 | -0.66% | 584.6만 |
|---|
| 2026.03.25 | ₩60,626 | ₩61,096 | ₩59,768 | ₩60,854 | +0.38% | 508.5만 |
|---|
| 2026.03.24 | ₩58,588 | ₩60,653 | ₩58,588 | ₩60,211 | +2.77% | 511.8만 |
|---|
| 2026.03.23 | ₩59,862 | ₩60,747 | ₩59,500 | ₩59,620 | -0.40% | 645.6만 |
|---|
| 2026.03.20 | ₩59,513 | ₩60,090 | ₩58,306 | ₩58,695 | -1.37% | 3010.3만 |
|---|
| 2026.03.19 | ₩60,479 | ₩60,479 | ₩59,137 | ₩59,674 | -1.33% | 865.5만 |
|---|
| 2026.03.18 | ₩61,351 | ₩61,632 | ₩60,425 | ₩60,465 | -1.44% | 636.3만 |
|---|
| 2026.03.17 | ₩61,699 | ₩61,914 | ₩60,626 | ₩61,605 | -0.15% | 618.2만 |
|---|
| 2026.03.16 | ₩61,364 | ₩61,525 | ₩60,707 | ₩61,270 | -0.15% | 512.5만 |
|---|
| 2026.03.13 | ₩61,431 | ₩61,431 | ₩60,157 | ₩60,975 | -0.74% | 619.1만 |
|---|
| 2026.03.12 | ₩62,048 | ₩62,290 | ₩60,653 | ₩60,693 | -2.18% | 725.6만 |
|---|
| 2026.03.11 | ₩62,129 | ₩62,611 | ₩61,163 | ₩62,491 | +0.58% | 601.6만 |
|---|
| 2026.03.10 | ₩62,263 | ₩62,866 | ₩61,753 | ₩62,102 | -0.26% | 719.5만 |
|---|
| 2026.03.09 | ₩61,713 | ₩63,108 | ₩60,868 | ₩62,772 | +1.72% | 959.3만 |
|---|
| 2026.03.06 | ₩62,303 | ₩62,678 | ₩61,619 | ₩62,316 | +0.02% | 818.7만 |
|---|
| 2026.03.05 | ₩64,114 | ₩64,945 | ₩63,027 | ₩63,443 | -1.05% | 1153만 |
|---|
| 2026.03.04 | ₩62,169 | ₩63,148 | ₩61,418 | ₩62,276 | +0.17% | 900.6만 |
|---|
| 2026.03.03 | ₩62,061 | ₩62,491 | ₩60,734 | ₩62,008 | -0.09% | 732.8만 |
|---|
| 2026.03.02 | ₩61,659 | ₩62,491 | ₩61,002 | ₩62,142 | +0.78% | 752.3만 |
|---|
| 2026.02.27 | ₩60,881 | ₩62,115 | ₩60,881 | ₩61,753 | +1.43% | 992.6만 |
|---|
| 2026.02.26 | ₩60,318 | ₩61,310 | ₩60,090 | ₩61,270 | +1.58% | 598.4만 |
|---|
| 2026.02.25 | ₩61,109 | ₩61,203 | ₩59,701 | ₩59,862 | -2.04% | 616.9만 |
|---|
| 2026.02.24 | ₩60,586 | ₩61,230 | ₩60,371 | ₩60,975 | +0.64% | 531.9만 |
|---|
| 2026.02.23 | ₩61,901 | ₩62,182 | ₩60,291 | ₩60,425 | -2.38% | 664.9만 |
|---|
| 2026.02.20 | ₩61,994 | ₩62,772 | ₩60,130 | ₩61,994 | 0.00% | 1167.2만 |
|---|
| 2026.02.19 | ₩61,485 | ₩62,209 | ₩61,324 | ₩61,981 | +0.81% | 615.6만 |
|---|
| 2026.02.18 | ₩61,176 | ₩61,860 | ₩60,747 | ₩61,673 | +0.81% | 521.5만 |
|---|
| 2026.02.17 | ₩62,196 | ₩62,330 | ₩61,230 | ₩61,284 | -1.47% | 575.1만 |
|---|
| 2026.02.13 | ₩61,310 | ₩62,424 | ₩60,398 | ₩62,249 | +1.53% | 992.1만 |
|---|
| 2026.02.12 | ₩63,510 | ₩64,154 | ₩60,948 | ₩61,082 | -3.82% | 1017.8만 |
|---|
| 2026.02.11 | ₩62,987 | ₩63,765 | ₩62,316 | ₩63,067 | +0.13% | 607.1만 |
|---|
| 2026.02.10 | ₩62,437 | ₩62,839 | ₩62,155 | ₩62,585 | +0.24% | 584만 |
|---|
| 2026.02.09 | ₩64,006 | ₩64,006 | ₩62,236 | ₩62,397 | -2.51% | 949.4만 |
|---|
| 2026.02.06 | ₩64,248 | ₩64,704 | ₩63,577 | ₩64,020 | -0.35% | 648만 |
|---|
| 2026.02.05 | ₩64,275 | ₩64,489 | ₩62,705 | ₩63,483 | -1.23% | 1334.1만 |
|---|
| 2026.02.04 | ₩62,558 | ₩64,986 | ₩62,330 | ₩64,757 | +3.52% | 1647.7만 |
|---|
| 2026.02.03 | ₩59,996 | ₩62,383 | ₩59,996 | ₩62,155 | +3.60% | 1409만 |
|---|
| 2026.02.02 | ₩58,011 | ₩60,211 | ₩57,354 | ₩60,090 | +3.58% | 1013.3만 |
|---|
| 2026.01.30 | ₩57,823 | ₩58,199 | ₩57,327 | ₩58,158 | +0.58% | 813.2만 |
|---|
| 2026.01.29 | ₩58,333 | ₩59,191 | ₩57,783 | ₩58,105 | -0.39% | 1244.1만 |
|---|
| 2026.01.28 | ₩58,816 | ₩59,151 | ₩58,239 | ₩58,507 | -0.52% | 464.6만 |
|---|
| 2026.01.27 | ₩58,440 | ₩59,030 | ₩58,185 | ₩58,950 | +0.87% | 465.9만 |
|---|
| 2026.01.26 | ₩58,574 | ₩59,097 | ₩58,199 | ₩58,655 | +0.14% | 754.1만 |
|---|
| 2026.01.23 | ₩60,009 | ₩60,237 | ₩58,802 | ₩58,869 | -1.90% | 812.4만 |
|---|
| 2026.01.22 | ₩60,130 | ₩60,291 | ₩59,245 | ₩60,063 | -0.11% | 929.7만 |
|---|
| 2026.01.21 | ₩57,273 | ₩60,117 | ₩57,072 | ₩59,835 | +4.47% | 1291.4만 |
|---|
| 2026.01.20 | ₩56,267 | ₩57,407 | ₩55,342 | ₩57,166 | +1.60% | 1963만 |
|---|
| 2026.01.16 | ₩58,172 | ₩59,044 | ₩57,984 | ₩58,668 | +0.85% | 1710.4만 |
|---|
| 2026.01.15 | ₩57,380 | ₩58,520 | ₩55,288 | ₩58,386 | +1.75% | 1071.5만 |
|---|
| 2026.01.14 | ₩57,045 | ₩57,179 | ₩56,106 | ₩56,898 | -0.26% | 995.2만 |
|---|
| 2026.01.13 | ₩56,026 | ₩57,032 | ₩55,650 | ₩56,898 | +1.56% | 943.9만 |
|---|
| 2026.01.12 | ₩56,133 | ₩56,683 | ₩55,744 | ₩55,932 | -0.36% | 808만 |
|---|
| 2026.01.09 | ₩56,053 | ₩56,844 | ₩55,932 | ₩56,307 | +0.45% | 632.8만 |
|---|
| 2026.01.08 | ₩54,215 | ₩56,616 | ₩53,987 | ₩56,066 | +3.41% | 805.1만 |
|---|
| 2026.01.07 | ₩55,315 | ₩55,342 | ₩54,000 | ₩54,470 | -1.53% | 1064.1만 |
|---|
| 2026.01.06 | ₩54,845 | ₩56,066 | ₩54,658 | ₩55,717 | +1.59% | 647.9만 |
|---|
| 2026.01.05 | ₩54,242 | ₩55,664 | ₩54,094 | ₩55,194 | +1.76% | 944.2만 |
|---|
| 2026.01.02 | ₩54,000 | ₩54,577 | ₩53,464 | ₩54,242 | +0.45% | 748.4만 |
|---|
| 2025.12.31 | ₩54,711 | ₩54,805 | ₩53,759 | ₩53,826 | -1.62% | 520.6만 |
|---|
| 2025.12.30 | ₩55,194 | ₩55,248 | ₩54,778 | ₩54,819 | -0.68% | 499.4만 |
|---|
| 2025.12.29 | ₩55,771 | ₩55,985 | ₩55,355 | ₩55,382 | -0.70% | 473만 |
|---|
| 2025.12.26 | ₩56,200 | ₩56,213 | ₩55,529 | ₩55,744 | -0.81% | 337.9만 |
|---|
| 2025.12.24 | ₩55,838 | ₩56,254 | ₩55,731 | ₩56,106 | +0.48% | 129.3만 |
|---|
| 2025.12.23 | ₩55,999 | ₩56,160 | ₩55,905 | ₩55,959 | -0.07% | 475.1만 |
|---|
| 2025.12.22 | ₩56,240 | ₩56,750 | ₩55,489 | ₩55,999 | -0.43% | 659.4만 |
|---|
| 2025.12.19 | ₩57,032 | ₩57,045 | ₩56,441 | ₩56,804 | -0.40% | 2148.5만 |
|---|
| 2025.12.18 | ₩56,160 | ₩56,898 | ₩55,985 | ₩56,790 | +1.12% | 762.1만 |
|---|
| 2025.12.17 | ₩56,602 | ₩56,723 | ₩55,690 | ₩56,160 | -0.78% | 867.7만 |
|---|
| 2025.12.16 | ₩57,367 | ₩57,367 | ₩56,468 | ₩56,790 | -1.01% | 824.2만 |
|---|
| 2025.12.15 | ₩57,260 | ₩57,944 | ₩56,763 | ₩57,112 | -0.26% | 1180.7만 |
|---|
| 2025.12.12 | ₩56,482 | ₩56,562 | ₩55,959 | ₩56,348 | -0.24% | 669.9만 |
|---|
| 2025.12.11 | ₩55,140 | ₩56,120 | ₩54,953 | ₩55,999 | +1.56% | 561.4만 |
|---|
| 2025.12.10 | ₩53,893 | ₩55,060 | ₩53,705 | ₩54,899 | +1.87% | 900.5만 |
|---|
| 2025.12.09 | ₩54,644 | ₩54,859 | ₩54,067 | ₩54,108 | -0.98% | 530.2만 |
|---|
| 2025.12.08 | ₩55,570 | ₩55,664 | ₩54,644 | ₩54,725 | -1.52% | 529만 |
|---|
| 2025.12.05 | ₩55,838 | ₩56,307 | ₩55,503 | ₩55,664 | -0.31% | 706.3만 |
|---|
| 2025.12.04 | ₩56,079 | ₩56,562 | ₩55,757 | ₩55,999 | -0.14% | 916.3만 |
|---|
| 2025.12.03 | ₩54,255 | ₩55,409 | ₩54,121 | ₩55,288 | +1.90% | 650.4만 |
|---|
| 2025.12.02 | ₩54,041 | ₩54,430 | ₩53,397 | ₩54,282 | +0.45% | 469.3만 |
|---|
| 2025.12.01 | ₩53,692 | ₩54,591 | ₩53,652 | ₩53,853 | +0.30% | 591만 |
|---|
| 2025.11.28 | ₩54,108 | ₩54,336 | ₩53,960 | ₩54,188 | +0.15% | 217.6만 |
|---|
| 2025.11.26 | ₩53,772 | ₩54,255 | ₩53,544 | ₩54,054 | +0.52% | 634.4만 |
|---|
| 2025.11.25 | ₩53,370 | ₩53,866 | ₩52,847 | ₩53,772 | +0.75% | 557.9만 |
|---|
| 2025.11.24 | ₩53,276 | ₩53,531 | ₩52,820 | ₩53,102 | -0.33% | 1156.5만 |
|---|
| 2025.11.21 | ₩52,807 | ₩53,933 | ₩52,270 | ₩53,531 | +1.37% | 831.4만 |
|---|
| 2025.11.20 | ₩53,410 | ₩53,719 | ₩52,351 | ₩52,512 | -1.68% | 716.2만 |
|---|
| 2025.11.19 | ₩53,544 | ₩53,705 | ₩52,941 | ₩53,048 | -0.93% | 621.5만 |
|---|
| 2025.11.18 | ₩53,316 | ₩53,786 | ₩52,900 | ₩53,598 | +0.53% | 718.5만 |
|---|
| 2025.11.17 | ₩54,242 | ₩54,510 | ₩53,035 | ₩53,249 | -1.83% | 693.7만 |
|---|
| 2025.11.14 | ₩54,644 | ₩54,993 | ₩54,215 | ₩54,255 | -0.71% | 633.9만 |
|---|
| 2025.11.13 | ₩54,671 | ₩55,328 | ₩54,483 | ₩54,658 | -0.02% | 909만 |
|---|
| 2025.11.12 | ₩54,993 | ₩55,127 | ₩54,349 | ₩54,953 | -0.07% | 670.4만 |
|---|
| 2025.11.11 | ₩55,503 | ₩55,664 | ₩55,194 | ₩55,342 | -0.29% | 580.9만 |
|---|
| 2025.11.10 | ₩54,899 | ₩55,637 | ₩54,510 | ₩55,462 | +1.03% | 730만 |
|---|
| 2025.11.07 | ₩54,725 | ₩55,248 | ₩54,255 | ₩54,792 | +0.12% | 510.9만 |
|---|
| 2025.11.06 | ₩55,811 | ₩56,160 | ₩54,537 | ₩54,684 | -2.02% | 772.7만 |
|---|
| 2025.11.05 | ₩55,275 | ₩56,307 | ₩55,006 | ₩55,905 | +1.14% | 603.2만 |
|---|
| 2025.11.04 | ₩55,234 | ₩55,556 | ₩54,671 | ₩55,395 | +0.29% | 601만 |
|---|
| 2025.11.03 | ₩55,207 | ₩55,368 | ₩54,617 | ₩55,047 | -0.29% | 656.9만 |
|---|
| 2025.10.31 | ₩55,637 | ₩55,999 | ₩54,979 | ₩55,194 | -0.80% | 753만 |
|---|
| 2025.10.30 | ₩55,140 | ₩55,838 | ₩54,859 | ₩55,731 | +1.07% | 565만 |
|---|
| 2025.10.29 | ₩55,395 | ₩55,650 | ₩54,671 | ₩55,114 | -0.51% | 884.3만 |
|---|
| 2025.10.28 | ₩56,495 | ₩56,804 | ₩55,798 | ₩55,838 | -1.16% | 611.2만 |
|---|
| 2025.10.27 | ₩57,702 | ₩57,823 | ₩56,857 | ₩57,058 | -1.12% | 675.6만 |
|---|
| 2025.10.24 | ₩57,903 | ₩58,051 | ₩57,300 | ₩57,501 | -0.69% | 455.3만 |
|---|
| 2025.10.23 | ₩57,447 | ₩57,997 | ₩57,032 | ₩57,662 | +0.37% | 390.8만 |
|---|
| 2025.10.22 | ₩57,823 | ₩58,292 | ₩57,005 | ₩57,139 | -1.18% | 481.9만 |
|---|
| 2025.10.21 | ₩57,729 | ₩58,346 | ₩57,515 | ₩58,105 | +0.65% | 399.5만 |
|---|
| 2025.10.20 | ₩57,099 | ₩57,716 | ₩56,951 | ₩57,662 | +0.99% | 439.9만 |
|---|
| 2025.10.17 | ₩56,200 | ₩57,085 | ₩56,039 | ₩56,951 | +1.34% | 701.6만 |
|---|
| 2025.10.16 | ₩56,817 | ₩56,844 | ₩55,798 | ₩56,281 | -0.94% | 646.2만 |
|---|
| 2025.10.15 | ₩57,367 | ₩57,367 | ₩56,173 | ₩56,656 | -1.24% | 801.4만 |
|---|
| 2025.10.14 | ₩56,227 | ₩58,333 | ₩55,610 | ₩57,340 | +1.98% | 1565.2만 |
|---|
| 2025.10.13 | ₩58,480 | ₩59,620 | ₩56,763 | ₩56,777 | -2.91% | 1659.6만 |
|---|
| 2025.10.10 | ₩63,121 | ₩63,966 | ₩61,297 | ₩61,404 | -2.72% | 938.3만 |
|---|