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 | ₩67,711 | ₩68,287 | ₩67,214 | ₩68,059 | +0.51% | 522.5만 |
| 2026.10.08 | ₩66,705 | ₩68,153 | ₩66,437 | ₩67,711 | +1.51% | 677.1만 |
| 2026.10.07 | ₩67,711 | ₩68,126 | ₩66,745 | ₩66,826 | -1.31% | 659.9만 |
| 2026.10.06 | ₩67,898 | ₩68,918 | ₩67,764 | ₩68,140 | +0.36% | 470.6만 |
| 2026.10.05 | ₩67,885 | ₩68,381 | ₩67,040 | ₩67,979 | +0.14% | 556.1만 |
| 2026.10.02 | ₩67,858 | ₩68,448 | ₩67,630 | ₩68,059 | +0.30% | 715.7만 |
| 2026.10.01 | ₩66,276 | ₩67,416 | ₩65,860 | ₩67,362 | +1.64% | 619.9만 |
| 2026.09.30 | ₩67,509 | ₩67,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,423 |
| -1.61% |
| 1046.6만 |
| 2026.09.29 | ₩67,550 | ₩68,032 | ₩66,866 | ₩67,000 | -0.81% | 760.1만 |
|---|
| 2026.09.28 | ₩67,281 | ₩68,140 | ₩67,107 | ₩67,711 | +0.64% | 677.6만 |
|---|
| 2026.09.25 | ₩67,764 | ₩68,462 | ₩67,402 | ₩67,630 | -0.20% | 680.9만 |
|---|
| 2026.09.24 | ₩68,260 | ₩68,944 | ₩67,523 | ₩68,032 | -0.33% | 1027.3만 |
|---|
| 2026.09.23 | ₩67,214 | ₩68,448 | ₩66,973 | ₩68,381 | +1.74% | 796.3만 |
|---|
| 2026.09.22 | ₩66,732 | ₩67,322 | ₩66,477 | ₩67,161 | +0.64% | 673.9만 |
|---|
| 2026.09.21 | ₩65,632 | ₩66,651 | ₩65,082 | ₩66,584 | +1.45% | 447.1만 |
|---|
| 2026.09.18 | ₩65,793 | ₩66,101 | ₩65,136 | ₩65,726 | -0.10% | 1165.5만 |
|---|
| 2026.09.17 | ₩66,356 | ₩66,490 | ₩65,216 | ₩65,954 | -0.61% | 507.2만 |
|---|
| 2026.09.16 | ₩66,517 | ₩66,758 | ₩65,350 | ₩65,753 | -1.15% | 599.8만 |
|---|
| 2026.09.15 | ₩66,289 | ₩66,638 | ₩65,324 | ₩66,262 | -0.04% | 520.3만 |
|---|
| 2026.09.14 | ₩65,739 | ₩66,624 | ₩65,216 | ₩66,302 | +0.86% | 677만 |
|---|
| 2026.09.11 | ₩66,530 | ₩66,933 | ₩65,726 | ₩66,142 | -0.58% | 636.8만 |
|---|
| 2026.09.10 | ₩64,801 | ₩65,900 | ₩64,452 | ₩65,726 | +1.43% | 728.3만 |
|---|
| 2026.09.09 | ₩66,195 | ₩66,423 | ₩65,176 | ₩65,431 | -1.15% | 590.7만 |
|---|
| 2026.09.08 | ₩66,329 | ₩66,584 | ₩65,994 | ₩66,222 | -0.16% | 511.1만 |
|---|
| 2026.09.04 | ₩65,310 | ₩67,617 | ₩65,310 | ₩66,517 | +1.85% | 656.8만 |
|---|
| 2026.09.03 | ₩64,640 | ₩66,101 | ₩64,143 | ₩66,021 | +2.14% | 666.4만 |
|---|
| 2026.09.02 | ₩65,216 | ₩65,297 | ₩63,902 | ₩64,277 | -1.44% | 732.2만 |
|---|
| 2026.09.01 | ₩65,873 | ₩66,034 | ₩65,082 | ₩65,377 | -0.75% | 562.5만 |
|---|
| 2026.08.31 | ₩66,504 | ₩66,772 | ₩65,887 | ₩66,128 | -0.56% | 723.4만 |
|---|
| 2026.08.28 | ₩69,065 | ₩69,092 | ₩66,691 | ₩66,758 | -3.34% | 604.1만 |
|---|
| 2026.08.27 | ₩68,059 | ₩68,824 | ₩67,778 | ₩68,582 | +0.77% | 565.8만 |
|---|
| 2026.08.26 | ₩68,006 | ₩68,810 | ₩67,644 | ₩68,596 | +0.87% | 369.1만 |
|---|
| 2026.08.25 | ₩68,810 | ₩68,877 | ₩67,349 | ₩67,469 | -1.95% | 442.9만 |
|---|
| 2026.08.24 | ₩69,011 | ₩69,937 | ₩68,716 | ₩68,770 | -0.35% | 555.3만 |
|---|
| 2026.08.21 | ₩68,193 | ₩69,011 | ₩67,885 | ₩68,743 | +0.81% | 475.2만 |
|---|
| 2026.08.20 | ₩68,797 | ₩68,877 | ₩67,563 | ₩67,939 | -1.25% | 504.1만 |
|---|
| 2026.08.19 | ₩68,904 | ₩69,803 | ₩68,703 | ₩68,985 | +0.12% | 624.6만 |
|---|
| 2026.08.18 | ₩69,360 | ₩69,441 | ₩68,703 | ₩68,757 | -0.87% | 582만 |
|---|
| 2026.08.17 | ₩68,301 | ₩69,119 | ₩68,006 | ₩68,703 | +0.59% | 720.9만 |
|---|
| 2026.08.14 | ₩68,918 | ₩69,092 | ₩67,992 | ₩68,421 | -0.72% | 509.6만 |
|---|
| 2026.08.13 | ₩70,245 | ₩70,527 | ₩68,676 | ₩68,851 | -1.99% | 770.4만 |
|---|
| 2026.08.12 | ₩70,379 | ₩70,835 | ₩69,414 | ₩70,031 | -0.50% | 706.3만 |
|---|
| 2026.08.11 | ₩69,937 | ₩70,969 | ₩69,883 | ₩70,245 | +0.44% | 969.8만 |
|---|
| 2026.08.10 | ₩69,333 | ₩70,044 | ₩68,770 | ₩69,937 | +0.87% | 696.6만 |
|---|
| 2026.08.07 | ₩67,831 | ₩69,602 | ₩67,322 | ₩69,521 | +2.49% | 1082.2만 |
|---|
| 2026.08.06 | ₩67,670 | ₩68,274 | ₩67,483 | ₩68,126 | +0.67% | 922.5만 |
|---|
| 2026.08.05 | ₩67,054 | ₩67,791 | ₩66,745 | ₩67,040 | -0.02% | 688.2만 |
|---|
| 2026.08.04 | ₩64,479 | ₩66,745 | ₩63,003 | ₩66,665 | +3.39% | 916만 |
|---|
| 2026.08.03 | ₩64,210 | ₩65,431 | ₩63,956 | ₩64,519 | +0.48% | 767.2만 |
|---|
| 2026.07.31 | ₩62,373 | ₩64,130 | ₩62,199 | ₩63,982 | +2.58% | 964.9만 |
|---|
| 2026.07.30 | ₩63,661 | ₩63,915 | ₩62,159 | ₩62,574 | -1.71% | 880.7만 |
|---|
| 2026.07.29 | ₩63,875 | ₩64,599 | ₩63,285 | ₩64,076 | +0.31% | 1017.4만 |
|---|
| 2026.07.28 | ₩64,291 | ₩65,940 | ₩64,063 | ₩64,505 | +0.33% | 1051.9만 |
|---|
| 2026.07.27 | ₩63,982 | ₩64,050 | ₩62,977 | ₩63,889 | -0.15% | 655만 |
|---|
| 2026.07.24 | ₩61,810 | ₩63,151 | ₩61,703 | ₩63,057 | +2.02% | 524.1만 |
|---|
| 2026.07.23 | ₩60,590 | ₩61,931 | ₩60,590 | ₩61,890 | +2.15% | 792.8만 |
|---|
| 2026.07.22 | ₩60,522 | ₩61,153 | ₩60,362 | ₩60,791 | +0.44% | 644.3만 |
|---|
| 2026.07.21 | ₩60,281 | ₩60,415 | ₩59,088 | ₩60,362 | +0.13% | 732.8만 |
|---|
| 2026.07.20 | ₩61,005 | ₩61,113 | ₩59,463 | ₩60,026 | -1.60% | 834.8만 |
|---|
| 2026.07.17 | ₩62,896 | ₩63,164 | ₩60,697 | ₩61,005 | -3.01% | 1096만 |
|---|
| 2026.07.16 | ₩61,300 | ₩63,634 | ₩61,099 | ₩62,588 | +2.10% | 989.5만 |
|---|
| 2026.07.15 | ₩61,501 | ₩61,756 | ₩59,302 | ₩60,831 | -1.09% | 1048.9만 |
|---|
| 2026.07.14 | ₩62,454 | ₩65,726 | ₩59,704 | ₩61,341 | -1.78% | 2052.4만 |
|---|
| 2026.07.13 | ₩63,473 | ₩63,902 | ₩62,548 | ₩63,097 | -0.59% | 1045.4만 |
|---|
| 2026.07.10 | ₩62,105 | ₩63,379 | ₩61,904 | ₩62,346 | +0.39% | 759만 |
|---|
| 2026.07.09 | ₩61,823 | ₩63,191 | ₩61,743 | ₩62,159 | +0.54% | 1010.5만 |
|---|
| 2026.07.08 | ₩63,164 | ₩63,164 | ₩62,159 | ₩62,373 | -1.25% | 524.2만 |
|---|
| 2026.07.07 | ₩64,827 | ₩65,216 | ₩63,044 | ₩63,178 | -2.54% | 633.8만 |
|---|
| 2026.07.06 | ₩65,377 | ₩65,484 | ₩63,366 | ₩64,787 | -0.90% | 965.8만 |
|---|
| 2026.07.02 | ₩64,425 | ₩65,391 | ₩63,969 | ₩65,176 | +1.17% | 688.4만 |
|---|
| 2026.07.01 | ₩65,042 | ₩65,082 | ₩63,754 | ₩64,036 | -1.55% | 654.9만 |
|---|
| 2026.06.30 | ₩63,540 | ₩64,760 | ₩63,218 | ₩64,412 | +1.37% | 848.2만 |
|---|
| 2026.06.29 | ₩63,164 | ₩63,687 | ₩62,789 | ₩63,567 | +0.64% | 836.6만 |
|---|
| 2026.06.26 | ₩63,231 | ₩63,795 | ₩62,655 | ₩63,164 | -0.11% | 1468.3만 |
|---|
| 2026.06.25 | ₩61,904 | ₩64,117 | ₩61,703 | ₩62,923 | +1.65% | 652.7만 |
|---|
| 2026.06.24 | ₩61,247 | ₩62,789 | ₩61,206 | ₩62,038 | +1.29% | 774.4만 |
|---|
| 2026.06.23 | ₩61,864 | ₩61,944 | ₩60,898 | ₩61,153 | -1.15% | 600.4만 |
|---|
| 2026.06.22 | ₩61,649 | ₩62,869 | ₩61,501 | ₩61,850 | +0.33% | 861.7만 |
|---|
| 2026.06.18 | ₩60,791 | ₩61,797 | ₩60,549 | ₩61,542 | +1.24% | 1086.9만 |
|---|
| 2026.06.17 | ₩61,206 | ₩61,971 | ₩59,865 | ₩60,187 | -1.67% | 635.5만 |
|---|
| 2026.06.16 | ₩61,823 | ₩62,641 | ₩61,300 | ₩61,756 | -0.11% | 587.4만 |
|---|
| 2026.06.15 | ₩62,816 | ₩62,910 | ₩61,716 | ₩61,823 | -1.58% | 596만 |
|---|
| 2026.06.12 | ₩62,480 | ₩63,245 | ₩62,078 | ₩62,454 | -0.04% | 462.9만 |
|---|
| 2026.06.11 | ₩62,239 | ₩62,829 | ₩61,797 | ₩62,212 | -0.04% | 601.5만 |
|---|
| 2026.06.10 | ₩62,400 | ₩63,111 | ₩61,569 | ₩61,729 | -1.07% | 715.7만 |
|---|
| 2026.06.09 | ₩62,051 | ₩62,950 | ₩61,716 | ₩62,467 | +0.67% | 678.3만 |
|---|
| 2026.06.08 | ₩62,762 | ₩62,843 | ₩61,622 | ₩61,689 | -1.71% | 742.8만 |
|---|
| 2026.06.05 | ₩63,473 | ₩64,076 | ₩62,494 | ₩62,749 | -1.14% | 727.7만 |
|---|
| 2026.06.04 | ₩63,701 | ₩64,023 | ₩62,561 | ₩63,245 | -0.72% | 732.5만 |
|---|
| 2026.06.03 | ₩60,013 | ₩62,548 | ₩59,839 | ₩62,306 | +3.82% | 809.4만 |
|---|
| 2026.06.02 | ₩59,302 | ₩60,040 | ₩58,873 | ₩59,986 | +1.15% | 447.8만 |
|---|
| 2026.06.01 | ₩58,551 | ₩59,248 | ₩58,015 | ₩58,994 | +0.76% | 758.9만 |
|---|
| 2026.05.29 | ₩59,892 | ₩60,254 | ₩59,208 | ₩59,275 | -1.03% | 825만 |
|---|
| 2026.05.28 | ₩59,879 | ₩60,214 | ₩59,262 | ₩60,026 | +0.25% | 756.7만 |
|---|
| 2026.05.27 | ₩59,611 | ₩60,321 | ₩59,436 | ₩60,107 | +0.83% | 765.6만 |
|---|
| 2026.05.26 | ₩59,020 | ₩59,839 | ₩58,953 | ₩59,611 | +1.00% | 570.7만 |
|---|
| 2026.05.22 | ₩58,377 | ₩59,007 | ₩57,974 | ₩58,927 | +0.94% | 558.3만 |
|---|
| 2026.05.21 | ₩58,296 | ₩59,007 | ₩57,545 | ₩58,377 | +0.14% | 823만 |
|---|
| 2026.05.20 | ₩58,430 | ₩59,181 | ₩57,907 | ₩58,578 | +0.25% | 884.5만 |
|---|
| 2026.05.19 | ₩59,007 | ₩59,007 | ₩57,907 | ₩58,430 | -0.98% | 478.4만 |
|---|
| 2026.05.18 | ₩58,243 | ₩59,342 | ₩58,149 | ₩59,007 | +1.31% | 629.6만 |
|---|
| 2026.05.15 | ₩58,672 | ₩58,712 | ₩57,679 | ₩58,015 | -1.12% | 465.4만 |
|---|
| 2026.05.14 | ₩58,860 | ₩59,208 | ₩58,310 | ₩58,980 | +0.21% | 499.8만 |
|---|
| 2026.05.13 | ₩58,068 | ₩58,846 | ₩57,666 | ₩58,699 | +1.09% | 743만 |
|---|
| 2026.05.12 | ₩58,310 | ₩58,739 | ₩57,626 | ₩58,095 | -0.37% | 450만 |
|---|
| 2026.05.11 | ₩58,994 | ₩59,208 | ₩57,626 | ₩58,068 | -1.57% | 911만 |
|---|
| 2026.05.08 | ₩59,530 | ₩59,825 | ₩58,846 | ₩59,235 | -0.50% | 438.4만 |
|---|
| 2026.05.07 | ₩60,321 | ₩61,206 | ₩59,396 | ₩59,490 | -1.38% | 749.1만 |
|---|
| 2026.05.06 | ₩60,080 | ₩60,898 | ₩59,771 | ₩59,959 | -0.20% | 1098.2만 |
|---|
| 2026.05.05 | ₩60,348 | ₩60,509 | ₩59,302 | ₩59,450 | -1.49% | 641.2만 |
|---|
| 2026.05.04 | ₩59,852 | ₩60,509 | ₩59,758 | ₩60,187 | +0.56% | 645.3만 |
|---|
| 2026.05.01 | ₩60,348 | ₩60,563 | ₩59,678 | ₩60,227 | -0.20% | 594.1만 |
|---|
| 2026.04.30 | ₩58,618 | ₩60,482 | ₩58,497 | ₩60,254 | +2.79% | 865만 |
|---|
| 2026.04.29 | ₩59,316 | ₩59,798 | ₩58,524 | ₩58,618 | -1.18% | 621.2만 |
|---|
| 2026.04.28 | ₩61,005 | ₩61,005 | ₩59,664 | ₩59,919 | -1.78% | 563.1만 |
|---|
| 2026.04.27 | ₩59,865 | ₩61,005 | ₩59,865 | ₩60,724 | +1.43% | 554.7만 |
|---|
| 2026.04.24 | ₩60,697 | ₩60,818 | ₩59,852 | ₩59,932 | -1.26% | 407.9만 |
|---|
| 2026.04.23 | ₩60,469 | ₩61,300 | ₩60,308 | ₩60,952 | +0.80% | 522.9만 |
|---|
| 2026.04.22 | ₩61,300 | ₩61,408 | ₩59,865 | ₩60,093 | -1.97% | 568.6만 |
|---|
| 2026.04.21 | ₩61,032 | ₩61,569 | ₩60,885 | ₩61,287 | +0.42% | 642.4만 |
|---|
| 2026.04.20 | ₩61,153 | ₩61,743 | ₩60,844 | ₩61,099 | -0.09% | 542.7만 |
|---|
| 2026.04.17 | ₩60,657 | ₩61,689 | ₩60,522 | ₩61,394 | +1.22% | 913.2만 |
|---|
| 2026.04.16 | ₩59,544 | ₩60,670 | ₩59,476 | ₩59,973 | +0.72% | 668.5만 |
|---|
| 2026.04.15 | ₩59,678 | ₩59,691 | ₩58,363 | ₩59,544 | -0.22% | 887.3만 |
|---|
| 2026.04.14 | ₩60,925 | ₩61,287 | ₩59,168 | ₩59,839 | -1.78% | 1138.6만 |
|---|
| 2026.04.13 | ₩65,364 | ₩65,712 | ₩60,710 | ₩61,421 | -6.03% | 1621.8만 |
|---|
| 2026.04.10 | ₩66,075 | ₩66,611 | ₩65,833 | ₩65,940 | -0.20% | 729만 |
|---|
| 2026.04.09 | ₩64,613 | ₩66,276 | ₩64,345 | ₩65,847 | +1.91% | 731.7만 |
|---|
| 2026.04.08 | ₩62,239 | ₩64,653 | ₩62,239 | ₩64,613 | +3.81% | 742.9만 |
|---|
| 2026.04.07 | ₩61,381 | ₩61,528 | ₩60,482 | ₩61,206 | -0.28% | 712.9만 |
|---|
| 2026.04.06 | ₩61,649 | ₩62,092 | ₩61,206 | ₩61,515 | -0.22% | 736.3만 |
|---|
| 2026.04.02 | ₩61,810 | ₩63,379 | ₩61,528 | ₩62,092 | +0.46% | 712.8만 |
|---|
| 2026.04.01 | ₩62,427 | ₩62,963 | ₩61,971 | ₩62,534 | +0.17% | 573.8만 |
|---|
| 2026.03.31 | ₩61,220 | ₩62,467 | ₩60,590 | ₩62,226 | +1.64% | 1075.1만 |
|---|
| 2026.03.30 | ₩60,536 | ₩60,965 | ₩59,892 | ₩60,509 | -0.04% | 641.2만 |
|---|
| 2026.03.27 | ₩60,295 | ₩60,858 | ₩60,067 | ₩60,281 | -0.02% | 570.9만 |
|---|
| 2026.03.26 | ₩60,898 | ₩61,542 | ₩60,268 | ₩60,496 | -0.66% | 584.6만 |
|---|
| 2026.03.25 | ₩60,616 | ₩61,086 | ₩59,758 | ₩60,844 | +0.38% | 508.5만 |
|---|
| 2026.03.24 | ₩58,578 | ₩60,643 | ₩58,578 | ₩60,201 | +2.77% | 511.8만 |
|---|
| 2026.03.23 | ₩59,852 | ₩60,737 | ₩59,490 | ₩59,611 | -0.40% | 645.6만 |
|---|
| 2026.03.20 | ₩59,503 | ₩60,080 | ₩58,296 | ₩58,685 | -1.37% | 3010.3만 |
|---|
| 2026.03.19 | ₩60,469 | ₩60,469 | ₩59,128 | ₩59,664 | -1.33% | 865.5만 |
|---|
| 2026.03.18 | ₩61,341 | ₩61,622 | ₩60,415 | ₩60,455 | -1.44% | 636.3만 |
|---|
| 2026.03.17 | ₩61,689 | ₩61,904 | ₩60,616 | ₩61,595 | -0.15% | 618.2만 |
|---|
| 2026.03.16 | ₩61,354 | ₩61,515 | ₩60,697 | ₩61,260 | -0.15% | 512.5만 |
|---|
| 2026.03.13 | ₩61,421 | ₩61,421 | ₩60,147 | ₩60,965 | -0.74% | 619.1만 |
|---|
| 2026.03.12 | ₩62,038 | ₩62,279 | ₩60,643 | ₩60,683 | -2.18% | 725.6만 |
|---|
| 2026.03.11 | ₩62,118 | ₩62,601 | ₩61,153 | ₩62,480 | +0.58% | 601.6만 |
|---|
| 2026.03.10 | ₩62,252 | ₩62,856 | ₩61,743 | ₩62,092 | -0.26% | 719.5만 |
|---|
| 2026.03.09 | ₩61,703 | ₩63,097 | ₩60,858 | ₩62,762 | +1.72% | 959.3만 |
|---|
| 2026.03.06 | ₩62,293 | ₩62,668 | ₩61,609 | ₩62,306 | +0.02% | 818.7만 |
|---|
| 2026.03.05 | ₩64,103 | ₩64,935 | ₩63,017 | ₩63,433 | -1.05% | 1153만 |
|---|
| 2026.03.04 | ₩62,159 | ₩63,138 | ₩61,408 | ₩62,266 | +0.17% | 900.6만 |
|---|
| 2026.03.03 | ₩62,051 | ₩62,480 | ₩60,724 | ₩61,998 | -0.09% | 732.8만 |
|---|
| 2026.03.02 | ₩61,649 | ₩62,480 | ₩60,992 | ₩62,132 | +0.78% | 752.3만 |
|---|
| 2026.02.27 | ₩60,871 | ₩62,105 | ₩60,871 | ₩61,743 | +1.43% | 992.6만 |
|---|
| 2026.02.26 | ₩60,308 | ₩61,300 | ₩60,080 | ₩61,260 | +1.58% | 598.4만 |
|---|
| 2026.02.25 | ₩61,099 | ₩61,193 | ₩59,691 | ₩59,852 | -2.04% | 616.9만 |
|---|
| 2026.02.24 | ₩60,576 | ₩61,220 | ₩60,362 | ₩60,965 | +0.64% | 531.9만 |
|---|
| 2026.02.23 | ₩61,890 | ₩62,172 | ₩60,281 | ₩60,415 | -2.38% | 664.9만 |
|---|
| 2026.02.20 | ₩61,984 | ₩62,762 | ₩60,120 | ₩61,984 | 0.00% | 1167.2만 |
|---|
| 2026.02.19 | ₩61,475 | ₩62,199 | ₩61,314 | ₩61,971 | +0.81% | 615.6만 |
|---|
| 2026.02.18 | ₩61,166 | ₩61,850 | ₩60,737 | ₩61,662 | +0.81% | 521.5만 |
|---|
| 2026.02.17 | ₩62,185 | ₩62,320 | ₩61,220 | ₩61,273 | -1.47% | 575.1만 |
|---|
| 2026.02.13 | ₩61,300 | ₩62,413 | ₩60,388 | ₩62,239 | +1.53% | 992.1만 |
|---|
| 2026.02.12 | ₩63,500 | ₩64,143 | ₩60,938 | ₩61,072 | -3.82% | 1017.8만 |
|---|
| 2026.02.11 | ₩62,977 | ₩63,754 | ₩62,306 | ₩63,057 | +0.13% | 607.1만 |
|---|
| 2026.02.10 | ₩62,427 | ₩62,829 | ₩62,145 | ₩62,574 | +0.24% | 584만 |
|---|
| 2026.02.09 | ₩63,996 | ₩63,996 | ₩62,226 | ₩62,387 | -2.51% | 949.4만 |
|---|
| 2026.02.06 | ₩64,237 | ₩64,693 | ₩63,567 | ₩64,009 | -0.35% | 648만 |
|---|
| 2026.02.05 | ₩64,264 | ₩64,479 | ₩62,695 | ₩63,473 | -1.23% | 1334.1만 |
|---|
| 2026.02.04 | ₩62,548 | ₩64,975 | ₩62,320 | ₩64,747 | +3.52% | 1647.7만 |
|---|
| 2026.02.03 | ₩59,986 | ₩62,373 | ₩59,986 | ₩62,145 | +3.60% | 1409만 |
|---|
| 2026.02.02 | ₩58,001 | ₩60,201 | ₩57,344 | ₩60,080 | +3.58% | 1013.3만 |
|---|
| 2026.01.30 | ₩57,814 | ₩58,189 | ₩57,317 | ₩58,149 | +0.58% | 813.2만 |
|---|
| 2026.01.29 | ₩58,323 | ₩59,181 | ₩57,773 | ₩58,095 | -0.39% | 1244.1만 |
|---|
| 2026.01.28 | ₩58,806 | ₩59,141 | ₩58,229 | ₩58,497 | -0.52% | 464.6만 |
|---|
| 2026.01.27 | ₩58,430 | ₩59,020 | ₩58,176 | ₩58,940 | +0.87% | 465.9만 |
|---|
| 2026.01.26 | ₩58,565 | ₩59,088 | ₩58,189 | ₩58,645 | +0.14% | 754.1만 |
|---|
| 2026.01.23 | ₩59,999 | ₩60,227 | ₩58,793 | ₩58,860 | -1.90% | 812.4만 |
|---|
| 2026.01.22 | ₩60,120 | ₩60,281 | ₩59,235 | ₩60,053 | -0.11% | 929.7만 |
|---|
| 2026.01.21 | ₩57,264 | ₩60,107 | ₩57,063 | ₩59,825 | +4.47% | 1291.4만 |
|---|
| 2026.01.20 | ₩56,258 | ₩57,398 | ₩55,333 | ₩57,156 | +1.60% | 1963만 |
|---|
| 2026.01.16 | ₩58,162 | ₩59,034 | ₩57,974 | ₩58,658 | +0.85% | 1710.4만 |
|---|
| 2026.01.15 | ₩57,371 | ₩58,511 | ₩55,279 | ₩58,377 | +1.75% | 1071.5만 |
|---|
| 2026.01.14 | ₩57,036 | ₩57,170 | ₩56,097 | ₩56,888 | -0.26% | 995.2만 |
|---|
| 2026.01.13 | ₩56,016 | ₩57,022 | ₩55,641 | ₩56,888 | +1.56% | 943.9만 |
|---|
| 2026.01.12 | ₩56,124 | ₩56,674 | ₩55,735 | ₩55,923 | -0.36% | 808만 |
|---|
| 2026.01.09 | ₩56,043 | ₩56,835 | ₩55,923 | ₩56,298 | +0.45% | 632.8만 |
|---|
| 2026.01.08 | ₩54,206 | ₩56,607 | ₩53,978 | ₩56,057 | +3.41% | 805.1만 |
|---|
| 2026.01.07 | ₩55,306 | ₩55,333 | ₩53,991 | ₩54,461 | -1.53% | 1064.1만 |
|---|
| 2026.01.06 | ₩54,836 | ₩56,057 | ₩54,649 | ₩55,708 | +1.59% | 647.9만 |
|---|
| 2026.01.05 | ₩54,233 | ₩55,654 | ₩54,085 | ₩55,185 | +1.76% | 944.2만 |
|---|
| 2026.01.02 | ₩53,991 | ₩54,568 | ₩53,455 | ₩54,233 | +0.45% | 748.4만 |
|---|
| 2025.12.31 | ₩54,702 | ₩54,796 | ₩53,750 | ₩53,817 | -1.62% | 520.6만 |
|---|
| 2025.12.30 | ₩55,185 | ₩55,239 | ₩54,769 | ₩54,810 | -0.68% | 499.4만 |
|---|
| 2025.12.29 | ₩55,762 | ₩55,976 | ₩55,346 | ₩55,373 | -0.70% | 473만 |
|---|
| 2025.12.26 | ₩56,191 | ₩56,204 | ₩55,520 | ₩55,735 | -0.81% | 337.9만 |
|---|
| 2025.12.24 | ₩55,829 | ₩56,244 | ₩55,721 | ₩56,097 | +0.48% | 129.3만 |
|---|
| 2025.12.23 | ₩55,990 | ₩56,151 | ₩55,896 | ₩55,949 | -0.07% | 475.1만 |
|---|
| 2025.12.22 | ₩56,231 | ₩56,741 | ₩55,480 | ₩55,990 | -0.43% | 659.4만 |
|---|
| 2025.12.19 | ₩57,022 | ₩57,036 | ₩56,432 | ₩56,794 | -0.40% | 2148.5만 |
|---|
| 2025.12.18 | ₩56,151 | ₩56,888 | ₩55,976 | ₩56,781 | +1.12% | 762.1만 |
|---|
| 2025.12.17 | ₩56,593 | ₩56,714 | ₩55,681 | ₩56,151 | -0.78% | 867.7만 |
|---|
| 2025.12.16 | ₩57,358 | ₩57,358 | ₩56,459 | ₩56,781 | -1.01% | 824.2만 |
|---|
| 2025.12.15 | ₩57,250 | ₩57,934 | ₩56,754 | ₩57,103 | -0.26% | 1180.7만 |
|---|
| 2025.12.12 | ₩56,472 | ₩56,553 | ₩55,949 | ₩56,338 | -0.24% | 669.9만 |
|---|
| 2025.12.11 | ₩55,131 | ₩56,110 | ₩54,944 | ₩55,990 | +1.56% | 561.4만 |
|---|
| 2025.12.10 | ₩53,884 | ₩55,051 | ₩53,696 | ₩54,890 | +1.87% | 900.5만 |
|---|
| 2025.12.09 | ₩54,635 | ₩54,850 | ₩54,059 | ₩54,099 | -0.98% | 530.2만 |
|---|
| 2025.12.08 | ₩55,561 | ₩55,654 | ₩54,635 | ₩54,716 | -1.52% | 529만 |
|---|
| 2025.12.05 | ₩55,829 | ₩56,298 | ₩55,493 | ₩55,654 | -0.31% | 706.3만 |
|---|
| 2025.12.04 | ₩56,070 | ₩56,553 | ₩55,748 | ₩55,990 | -0.14% | 916.3만 |
|---|
| 2025.12.03 | ₩54,246 | ₩55,400 | ₩54,112 | ₩55,279 | +1.90% | 650.4만 |
|---|
| 2025.12.02 | ₩54,032 | ₩54,421 | ₩53,388 | ₩54,273 | +0.45% | 469.3만 |
|---|
| 2025.12.01 | ₩53,683 | ₩54,582 | ₩53,643 | ₩53,844 | +0.30% | 591만 |
|---|
| 2025.11.28 | ₩54,099 | ₩54,327 | ₩53,951 | ₩54,179 | +0.15% | 217.6만 |
|---|
| 2025.11.26 | ₩53,763 | ₩54,246 | ₩53,536 | ₩54,045 | +0.52% | 634.4만 |
|---|
| 2025.11.25 | ₩53,361 | ₩53,857 | ₩52,838 | ₩53,763 | +0.75% | 557.9만 |
|---|
| 2025.11.24 | ₩53,267 | ₩53,522 | ₩52,811 | ₩53,093 | -0.33% | 1156.5만 |
|---|
| 2025.11.21 | ₩52,798 | ₩53,924 | ₩52,261 | ₩53,522 | +1.37% | 831.4만 |
|---|
| 2025.11.20 | ₩53,401 | ₩53,710 | ₩52,342 | ₩52,503 | -1.68% | 716.2만 |
|---|
| 2025.11.19 | ₩53,536 | ₩53,696 | ₩52,932 | ₩53,039 | -0.93% | 621.5만 |
|---|
| 2025.11.18 | ₩53,308 | ₩53,777 | ₩52,892 | ₩53,589 | +0.53% | 718.5만 |
|---|
| 2025.11.17 | ₩54,233 | ₩54,501 | ₩53,026 | ₩53,240 | -1.83% | 693.7만 |
|---|
| 2025.11.14 | ₩54,635 | ₩54,984 | ₩54,206 | ₩54,246 | -0.71% | 633.9만 |
|---|
| 2025.11.13 | ₩54,662 | ₩55,319 | ₩54,474 | ₩54,649 | -0.02% | 909만 |
|---|
| 2025.11.12 | ₩54,984 | ₩55,118 | ₩54,340 | ₩54,944 | -0.07% | 670.4만 |
|---|
| 2025.11.11 | ₩55,493 | ₩55,654 | ₩55,185 | ₩55,333 | -0.29% | 580.9만 |
|---|
| 2025.11.10 | ₩54,890 | ₩55,628 | ₩54,501 | ₩55,453 | +1.03% | 730만 |
|---|
| 2025.11.07 | ₩54,716 | ₩55,239 | ₩54,246 | ₩54,783 | +0.12% | 510.9만 |
|---|
| 2025.11.06 | ₩55,802 | ₩56,151 | ₩54,528 | ₩54,675 | -2.02% | 772.7만 |
|---|
| 2025.11.05 | ₩55,265 | ₩56,298 | ₩54,997 | ₩55,896 | +1.14% | 603.2만 |
|---|
| 2025.11.04 | ₩55,225 | ₩55,547 | ₩54,662 | ₩55,386 | +0.29% | 601만 |
|---|
| 2025.11.03 | ₩55,198 | ₩55,359 | ₩54,608 | ₩55,038 | -0.29% | 656.9만 |
|---|
| 2025.10.31 | ₩55,628 | ₩55,990 | ₩54,970 | ₩55,185 | -0.80% | 753만 |
|---|
| 2025.10.30 | ₩55,131 | ₩55,829 | ₩54,850 | ₩55,721 | +1.07% | 565만 |
|---|
| 2025.10.29 | ₩55,386 | ₩55,641 | ₩54,662 | ₩55,105 | -0.51% | 884.3만 |
|---|
| 2025.10.28 | ₩56,486 | ₩56,794 | ₩55,789 | ₩55,829 | -1.16% | 611.2만 |
|---|
| 2025.10.27 | ₩57,693 | ₩57,814 | ₩56,848 | ₩57,049 | -1.12% | 675.6만 |
|---|
| 2025.10.24 | ₩57,894 | ₩58,042 | ₩57,291 | ₩57,492 | -0.69% | 455.3만 |
|---|
| 2025.10.23 | ₩57,438 | ₩57,988 | ₩57,022 | ₩57,653 | +0.37% | 390.8만 |
|---|
| 2025.10.22 | ₩57,814 | ₩58,283 | ₩56,995 | ₩57,130 | -1.18% | 481.9만 |
|---|
| 2025.10.21 | ₩57,720 | ₩58,337 | ₩57,505 | ₩58,095 | +0.65% | 399.5만 |
|---|
| 2025.10.20 | ₩57,089 | ₩57,706 | ₩56,942 | ₩57,653 | +0.99% | 439.9만 |
|---|
| 2025.10.17 | ₩56,191 | ₩57,076 | ₩56,030 | ₩56,942 | +1.34% | 701.6만 |
|---|
| 2025.10.16 | ₩56,808 | ₩56,835 | ₩55,789 | ₩56,271 | -0.94% | 646.2만 |
|---|
| 2025.10.15 | ₩57,358 | ₩57,358 | ₩56,164 | ₩56,647 | -1.24% | 801.4만 |
|---|
| 2025.10.14 | ₩56,218 | ₩58,323 | ₩55,601 | ₩57,331 | +1.98% | 1565.2만 |
|---|
| 2025.10.13 | ₩58,471 | ₩59,611 | ₩56,754 | ₩56,767 | -2.91% | 1659.6만 |
|---|
| 2025.10.10 | ₩63,111 | ₩63,956 | ₩61,287 | ₩61,394 | -2.72% | 938.3만 |
|---|