시장 데이터를 불러오는 중
전체 종목
포츈 브랜즈 홈 앤 시큐리티 과거 주가
Fortune Brands Innovations, Inc. Common Stock · FBIN · NYSE
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fortune Brands Innovations, Inc. Common Stock · FBIN · NYSE
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,716 | ₩53,716 | ₩52,041 | ₩52,282 | -2.67% | 128.4만 |
| 2026.10.08 | ₩50,888 | ₩52,805 | ₩50,701 | ₩52,684 | +3.53% | 267.5만 |
| 2026.10.07 | ₩51,397 | ₩52,295 | ₩50,178 | ₩51,625 | +0.44% | 189.8만 |
| 2026.10.06 | ₩51,679 | ₩52,778 | ₩51,598 | ₩52,738 | +2.05% | 199.7만 |
| 2026.10.05 | ₩51,518 | ₩52,309 | ₩50,794 | ₩51,813 | +0.57% | 166만 |
| 2026.10.02 | ₩52,778 | ₩53,461 | ₩50,995 | ₩51,679 | -2.08% | 159.3만 |
| 2026.10.01 | ₩50,298 | ₩51,665 | ₩49,521 | ₩51,625 | +2.64% | 321.8만 |
| 2026.09.30 | ₩51,947 | ₩52,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,995 |
| -1.83% |
| 229만 |
| 2026.09.29 | ₩51,853 | ₩52,135 | ₩50,687 | ₩51,478 | -0.72% | 250.4만 |
|---|
| 2026.09.28 | ₩52,027 | ₩52,295 | ₩50,499 | ₩51,505 | -1.00% | 215.1만 |
|---|
| 2026.09.25 | ₩50,995 | ₩53,100 | ₩50,835 | ₩52,778 | +3.50% | 195.1만 |
|---|
| 2026.09.24 | ₩52,094 | ₩52,376 | ₩50,553 | ₩50,915 | -2.26% | 309.5만 |
|---|
| 2026.09.23 | ₩52,831 | ₩53,582 | ₩52,121 | ₩52,309 | -0.99% | 224.4만 |
|---|
| 2026.09.22 | ₩54,520 | ₩54,895 | ₩53,207 | ₩53,904 | -1.13% | 234.4만 |
|---|
| 2026.09.21 | ₩53,368 | ₩53,810 | ₩52,121 | ₩53,073 | -0.55% | 221.7만 |
|---|
| 2026.09.18 | ₩52,939 | ₩53,368 | ₩52,537 | ₩52,805 | -0.25% | 333만 |
|---|
| 2026.09.17 | ₩54,507 | ₩55,418 | ₩52,925 | ₩53,274 | -2.26% | 234.2만 |
|---|
| 2026.09.16 | ₩53,984 | ₩54,467 | ₩52,135 | ₩53,006 | -1.81% | 289.2만 |
|---|
| 2026.09.15 | ₩54,601 | ₩54,681 | ₩53,475 | ₩53,528 | -1.96% | 221.8만 |
|---|
| 2026.09.14 | ₩53,260 | ₩55,029 | ₩53,153 | ₩54,601 | +2.52% | 189.4만 |
|---|
| 2026.09.11 | ₩53,716 | ₩54,614 | ₩52,979 | ₩54,587 | +1.62% | 207.5만 |
|---|
| 2026.09.10 | ₩54,507 | ₩54,507 | ₩52,657 | ₩53,260 | -2.29% | 240.7만 |
|---|
| 2026.09.09 | ₩56,075 | ₩56,303 | ₩54,507 | ₩54,574 | -2.68% | 174.8만 |
|---|
| 2026.09.08 | ₩57,576 | ₩57,857 | ₩56,450 | ₩56,544 | -1.79% | 202.4만 |
|---|
| 2026.09.04 | ₩56,571 | ₩58,125 | ₩55,954 | ₩57,777 | +2.13% | 192만 |
|---|
| 2026.09.03 | ₩58,139 | ₩58,434 | ₩56,075 | ₩56,571 | -2.70% | 221.4만 |
|---|
| 2026.09.02 | ₩57,482 | ₩58,326 | ₩56,986 | ₩57,482 | 0.00% | 181.8만 |
|---|
| 2026.09.01 | ₩58,889 | ₩58,889 | ₩56,772 | ₩57,321 | -2.66% | 195.6만 |
|---|
| 2026.08.31 | ₩60,270 | ₩60,270 | ₩59,063 | ₩59,412 | -1.42% | 168.1만 |
|---|
| 2026.08.28 | ₩61,369 | ₩62,642 | ₩60,203 | ₩60,980 | -0.63% | 115.5만 |
|---|
| 2026.08.27 | ₩61,650 | ₩62,025 | ₩60,498 | ₩60,725 | -1.50% | 178.6만 |
|---|
| 2026.08.26 | ₩61,597 | ₩62,200 | ₩61,141 | ₩62,066 | +0.76% | 205.5만 |
|---|
| 2026.08.25 | ₩61,449 | ₩62,079 | ₩60,323 | ₩61,208 | -0.39% | 224.4만 |
|---|
| 2026.08.24 | ₩60,806 | ₩62,012 | ₩59,291 | ₩60,256 | -0.90% | 237.5만 |
|---|
| 2026.08.21 | ₩60,310 | ₩60,672 | ₩59,626 | ₩59,680 | -1.04% | 259.9만 |
|---|
| 2026.08.20 | ₩60,993 | ₩61,637 | ₩60,109 | ₩60,283 | -1.16% | 363.8만 |
|---|
| 2026.08.19 | ₩62,092 | ₩63,754 | ₩61,851 | ₩62,307 | +0.35% | 432.9만 |
|---|
| 2026.08.18 | ₩62,119 | ₩62,133 | ₩60,645 | ₩60,712 | -2.27% | 318.9만 |
|---|
| 2026.08.17 | ₩63,848 | ₩63,848 | ₩61,811 | ₩62,387 | -2.29% | 178만 |
|---|
| 2026.08.14 | ₩64,277 | ₩65,229 | ₩63,861 | ₩64,116 | -0.25% | 162.4만 |
|---|
| 2026.08.13 | ₩66,448 | ₩66,864 | ₩64,706 | ₩64,907 | -2.32% | 193.4만 |
|---|
| 2026.08.12 | ₩67,252 | ₩67,413 | ₩64,116 | ₩65,497 | -2.61% | 173.2만 |
|---|
| 2026.08.11 | ₩66,354 | ₩67,815 | ₩66,207 | ₩67,011 | +0.99% | 259.5만 |
|---|
| 2026.08.10 | ₩67,038 | ₩67,695 | ₩64,197 | ₩64,317 | -4.06% | 283만 |
|---|
| 2026.08.07 | ₩67,440 | ₩69,732 | ₩67,212 | ₩68,056 | +0.91% | 260만 |
|---|
| 2026.08.06 | ₩68,539 | ₩70,429 | ₩66,783 | ₩67,480 | -1.54% | 260.9만 |
|---|
| 2026.08.05 | ₩69,691 | ₩70,924 | ₩67,654 | ₩70,080 | +0.56% | 552.7만 |
|---|
| 2026.08.04 | ₩70,415 | ₩72,291 | ₩70,013 | ₩70,670 | +0.36% | 348.9만 |
|---|
| 2026.08.03 | ₩66,689 | ₩70,187 | ₩66,555 | ₩69,919 | +4.84% | 272.1만 |
|---|
| 2026.07.31 | ₩65,979 | ₩67,815 | ₩64,384 | ₩66,019 | +0.06% | 186만 |
|---|
| 2026.07.30 | ₩66,823 | ₩66,931 | ₩64,465 | ₩66,006 | -1.22% | 172만 |
|---|
| 2026.07.29 | ₩66,153 | ₩67,896 | ₩64,786 | ₩65,832 | -0.49% | 363.1만 |
|---|
| 2026.07.28 | ₩69,691 | ₩70,898 | ₩68,418 | ₩68,472 | -1.75% | 263.8만 |
|---|
| 2026.07.27 | ₩69,839 | ₩70,643 | ₩68,485 | ₩68,995 | -1.21% | 207.4만 |
|---|
| 2026.07.24 | ₩66,904 | ₩69,517 | ₩66,636 | ₩68,713 | +2.70% | 149.7만 |
|---|
| 2026.07.23 | ₩66,381 | ₩67,011 | ₩65,282 | ₩66,743 | +0.55% | 238.9만 |
|---|
| 2026.07.22 | ₩66,904 | ₩68,110 | ₩66,515 | ₩67,292 | +0.58% | 168.6만 |
|---|
| 2026.07.21 | ₩66,890 | ₩67,775 | ₩66,301 | ₩66,448 | -0.66% | 225만 |
|---|
| 2026.07.20 | ₩69,303 | ₩69,490 | ₩66,582 | ₩67,292 | -2.90% | 153.2만 |
|---|
| 2026.07.17 | ₩70,053 | ₩72,493 | ₩68,298 | ₩68,954 | -1.57% | 206.6만 |
|---|
| 2026.07.16 | ₩67,963 | ₩70,938 | ₩67,963 | ₩70,522 | +3.77% | 159.8만 |
|---|
| 2026.07.15 | ₩68,030 | ₩70,080 | ₩67,346 | ₩68,552 | +0.77% | 207.9만 |
|---|
| 2026.07.14 | ₩68,740 | ₩69,370 | ₩66,529 | ₩67,842 | -1.31% | 213.8만 |
|---|
| 2026.07.13 | ₩68,137 | ₩69,866 | ₩66,622 | ₩67,386 | -1.10% | 183.3만 |
|---|
| 2026.07.10 | ₩67,574 | ₩70,026 | ₩67,118 | ₩69,169 | +2.36% | 241.7만 |
|---|
| 2026.07.09 | ₩66,153 | ₩67,426 | ₩64,719 | ₩66,368 | +0.32% | 204.8만 |
|---|
| 2026.07.08 | ₩66,850 | ₩67,292 | ₩64,049 | ₩65,403 | -2.17% | 269.9만 |
|---|
| 2026.07.07 | ₩68,673 | ₩69,088 | ₩67,024 | ₩68,418 | -0.37% | 220만 |
|---|
| 2026.07.06 | ₩71,487 | ₩71,822 | ₩68,351 | ₩69,129 | -3.30% | 210.7만 |
|---|
| 2026.07.02 | ₩72,613 | ₩73,096 | ₩70,348 | ₩71,327 | -1.77% | 277.9만 |
|---|
| 2026.07.01 | ₩72,278 | ₩73,913 | ₩71,407 | ₩72,519 | +0.33% | 476.5만 |
|---|
| 2026.06.30 | ₩69,758 | ₩73,806 | ₩69,638 | ₩73,578 | +5.48% | 750.9만 |
|---|
| 2026.06.29 | ₩65,684 | ₩68,753 | ₩64,264 | ₩68,311 | +4.00% | 740.9만 |
|---|
| 2026.06.26 | ₩61,168 | ₩62,320 | ₩60,900 | ₩61,597 | +0.70% | 250.6만 |
|---|
| 2026.06.25 | ₩60,310 | ₩62,655 | ₩59,265 | ₩62,106 | +2.98% | 234.8만 |
|---|
| 2026.06.24 | ₩55,539 | ₩59,881 | ₩55,539 | ₩59,841 | +7.75% | 391만 |
|---|
| 2026.06.23 | ₩54,922 | ₩56,048 | ₩54,091 | ₩54,480 | -0.81% | 164.7만 |
|---|
| 2026.06.22 | ₩56,289 | ₩56,772 | ₩54,949 | ₩55,378 | -1.62% | 192.5만 |
|---|
| 2026.06.18 | ₩55,673 | ₩58,246 | ₩55,566 | ₩56,825 | +2.07% | 223.8만 |
|---|
| 2026.06.17 | ₩56,678 | ₩58,407 | ₩54,225 | ₩54,400 | -4.02% | 242.6만 |
|---|
| 2026.06.16 | ₩58,058 | ₩59,023 | ₩56,624 | ₩56,946 | -1.92% | 248.1만 |
|---|
| 2026.06.15 | ₩59,385 | ₩60,337 | ₩57,549 | ₩57,643 | -2.93% | 179.5만 |
|---|
| 2026.06.12 | ₩58,608 | ₩59,104 | ₩57,294 | ₩57,924 | -1.17% | 249.2만 |
|---|
| 2026.06.11 | ₩55,003 | ₩57,750 | ₩54,172 | ₩57,576 | +4.68% | 256.3만 |
|---|
| 2026.06.10 | ₩54,949 | ₩56,691 | ₩53,863 | ₩54,185 | -1.39% | 254.4만 |
|---|
| 2026.06.09 | ₩53,461 | ₩55,767 | ₩52,684 | ₩55,338 | +3.51% | 355.5만 |
|---|
| 2026.06.08 | ₩51,920 | ₩53,689 | ₩51,545 | ₩52,898 | +1.88% | 198.9만 |
|---|
| 2026.06.05 | ₩52,188 | ₩52,858 | ₩51,692 | ₩52,349 | +0.31% | 265.5만 |
|---|
| 2026.06.04 | ₩52,818 | ₩53,220 | ₩52,202 | ₩52,697 | -0.23% | 175.1만 |
|---|
| 2026.06.03 | ₩52,202 | ₩52,684 | ₩51,598 | ₩52,068 | -0.26% | 186.3만 |
|---|
| 2026.06.02 | ₩52,791 | ₩53,140 | ₩51,344 | ₩52,550 | -0.46% | 168.2만 |
|---|
| 2026.06.01 | ₩51,438 | ₩52,738 | ₩50,406 | ₩52,376 | +1.82% | 225.7만 |
|---|
| 2026.05.29 | ₩52,376 | ₩53,448 | ₩51,987 | ₩52,188 | -0.36% | 217.6만 |
|---|
| 2026.05.28 | ₩51,947 | ₩53,033 | ₩51,451 | ₩52,791 | +1.63% | 242.5만 |
|---|
| 2026.05.27 | ₩51,974 | ₩53,957 | ₩51,692 | ₩52,872 | +1.73% | 261.4만 |
|---|
| 2026.05.26 | ₩50,982 | ₩51,840 | ₩50,593 | ₩51,464 | +0.95% | 227.2만 |
|---|
| 2026.05.22 | ₩48,663 | ₩50,660 | ₩48,663 | ₩50,459 | +3.69% | 325.3만 |
|---|
| 2026.05.21 | ₩48,757 | ₩49,307 | ₩46,144 | ₩48,663 | -0.19% | 383.2만 |
|---|
| 2026.05.20 | ₩45,031 | ₩47,377 | ₩44,254 | ₩46,935 | +4.23% | 285.7만 |
|---|
| 2026.05.19 | ₩44,616 | ₩45,340 | ₩43,343 | ₩44,750 | +0.30% | 317.7만 |
|---|
| 2026.05.18 | ₩46,398 | ₩47,524 | ₩45,165 | ₩45,179 | -2.63% | 321.9만 |
|---|
| 2026.05.15 | ₩47,591 | ₩47,832 | ₩45,313 | ₩46,063 | -3.21% | 332.3만 |
|---|
| 2026.05.14 | ₩48,730 | ₩49,521 | ₩48,194 | ₩48,462 | -0.55% | 162.5만 |
|---|
| 2026.05.13 | ₩48,784 | ₩48,838 | ₩47,069 | ₩47,966 | -1.68% | 294.3만 |
|---|
| 2026.05.12 | ₩50,888 | ₩51,210 | ₩49,079 | ₩49,508 | -2.71% | 360.3만 |
|---|
| 2026.05.11 | ₩50,660 | ₩51,424 | ₩49,923 | ₩50,634 | -0.05% | 418.5만 |
|---|
| 2026.05.08 | ₩50,325 | ₩52,269 | ₩48,864 | ₩50,902 | +1.15% | 873.4만 |
|---|
| 2026.05.07 | ₩54,534 | ₩55,271 | ₩52,202 | ₩52,376 | -3.96% | 357.8만 |
|---|
| 2026.05.06 | ₩52,711 | ₩54,024 | ₩52,094 | ₩53,515 | +1.53% | 229.4만 |
|---|
| 2026.05.05 | ₩51,170 | ₩51,759 | ₩50,298 | ₩51,170 | 0.00% | 249.4만 |
|---|
| 2026.05.04 | ₩52,805 | ₩53,113 | ₩50,902 | ₩51,062 | -3.30% | 195.7만 |
|---|
| 2026.05.01 | ₩54,654 | ₩54,922 | ₩53,354 | ₩53,488 | -2.13% | 132.8만 |
|---|
| 2026.04.30 | ₩54,440 | ₩55,378 | ₩53,327 | ₩54,333 | -0.20% | 166.3만 |
|---|
| 2026.04.29 | ₩55,418 | ₩55,860 | ₩53,890 | ₩54,051 | -2.47% | 251.8만 |
|---|
| 2026.04.28 | ₩56,396 | ₩56,772 | ₩54,828 | ₩55,485 | -1.62% | 220.9만 |
|---|
| 2026.04.27 | ₩55,713 | ₩57,134 | ₩55,539 | ₩56,155 | +0.79% | 174.5만 |
|---|
| 2026.04.24 | ₩55,619 | ₩55,834 | ₩54,574 | ₩55,673 | +0.10% | 140.9만 |
|---|
| 2026.04.23 | ₩54,507 | ₩55,780 | ₩54,038 | ₩55,485 | +1.79% | 250만 |
|---|
| 2026.04.22 | ₩56,289 | ₩56,852 | ₩53,770 | ₩54,319 | -3.50% | 217.3만 |
|---|
| 2026.04.21 | ₩55,566 | ₩56,772 | ₩53,877 | ₩54,145 | -2.56% | 140.3만 |
|---|
| 2026.04.20 | ₩52,912 | ₩55,539 | ₩52,630 | ₩55,458 | +4.81% | 191.5만 |
|---|
| 2026.04.17 | ₩52,818 | ₩55,753 | ₩52,456 | ₩54,185 | +2.59% | 250.8만 |
|---|
| 2026.04.16 | ₩52,282 | ₩53,180 | ₩50,754 | ₩51,304 | -1.87% | 323.1만 |
|---|
| 2026.04.15 | ₩53,944 | ₩54,212 | ₩51,384 | ₩51,732 | -4.10% | 309.9만 |
|---|
| 2026.04.14 | ₩54,198 | ₩55,016 | ₩53,743 | ₩54,373 | +0.32% | 179.5만 |
|---|
| 2026.04.13 | ₩53,569 | ₩54,453 | ₩52,068 | ₩54,252 | +1.28% | 251.6만 |
|---|
| 2026.04.10 | ₩55,257 | ₩55,257 | ₩53,636 | ₩54,105 | -2.09% | 141.6만 |
|---|
| 2026.04.09 | ₩53,569 | ₩55,190 | ₩53,033 | ₩54,694 | +2.10% | 170.2만 |
|---|
| 2026.04.08 | ₩53,408 | ₩55,016 | ₩52,202 | ₩54,011 | +1.13% | 308.2만 |
|---|
| 2026.04.07 | ₩49,950 | ₩50,406 | ₩49,132 | ₩50,097 | +0.30% | 208.1만 |
|---|
| 2026.04.06 | ₩49,588 | ₩50,714 | ₩49,159 | ₩50,580 | +2.00% | 164.1만 |
|---|
| 2026.04.02 | ₩49,722 | ₩51,277 | ₩48,342 | ₩49,910 | +0.38% | 852.2만 |
|---|
| 2026.04.01 | ₩52,336 | ₩53,059 | ₩51,156 | ₩51,304 | -1.97% | 153.9만 |
|---|
| 2026.03.31 | ₩51,022 | ₩53,622 | ₩50,580 | ₩52,228 | +2.36% | 230.3만 |
|---|
| 2026.03.30 | ₩51,491 | ₩52,322 | ₩49,682 | ₩49,803 | -3.28% | 279.9만 |
|---|
| 2026.03.27 | ₩51,558 | ₩52,322 | ₩50,687 | ₩51,156 | -0.78% | 233.5만 |
|---|
| 2026.03.26 | ₩51,880 | ₩53,542 | ₩51,424 | ₩51,759 | -0.23% | 218.6만 |
|---|
| 2026.03.25 | ₩53,810 | ₩54,534 | ₩51,196 | ₩52,858 | -1.77% | 359.7만 |
|---|
| 2026.03.24 | ₩51,826 | ₩54,467 | ₩51,518 | ₩53,019 | +2.30% | 327.8만 |
|---|
| 2026.03.23 | ₩53,046 | ₩55,110 | ₩52,456 | ₩52,778 | -0.51% | 310.5만 |
|---|
| 2026.03.20 | ₩54,708 | ₩54,735 | ₩51,438 | ₩51,840 | -5.24% | 445.1만 |
|---|
| 2026.03.19 | ₩54,627 | ₩55,445 | ₩53,542 | ₩54,815 | +0.34% | 254.8만 |
|---|
| 2026.03.18 | ₩56,276 | ₩57,227 | ₩55,150 | ₩55,418 | -1.52% | 481.1만 |
|---|
| 2026.03.17 | ₩58,675 | ₩60,136 | ₩57,201 | ₩57,348 | -2.26% | 548만 |
|---|
| 2026.03.16 | ₩58,635 | ₩59,814 | ₩58,300 | ₩58,903 | +0.46% | 393.6만 |
|---|
| 2026.03.13 | ₩58,608 | ₩59,224 | ₩57,670 | ₩57,844 | -1.30% | 165.1만 |
|---|
| 2026.03.12 | ₩59,546 | ₩60,082 | ₩57,562 | ₩57,991 | -2.61% | 319.7만 |
|---|
| 2026.03.11 | ₩60,538 | ₩61,101 | ₩59,908 | ₩60,538 | 0.00% | 200.1만 |
|---|
| 2026.03.10 | ₩60,591 | ₩62,816 | ₩59,935 | ₩60,672 | +0.13% | 268.2만 |
|---|
| 2026.03.09 | ₩60,256 | ₩61,275 | ₩58,581 | ₩61,114 | +1.42% | 526.4만 |
|---|
| 2026.03.06 | ₩63,285 | ₩63,660 | ₩60,913 | ₩61,221 | -3.26% | 289.8만 |
|---|
| 2026.03.05 | ₩67,118 | ₩68,633 | ₩64,103 | ₩64,612 | -3.73% | 274.9만 |
|---|
| 2026.03.04 | ₩69,410 | ₩70,187 | ₩67,185 | ₩68,137 | -1.83% | 165.3만 |
|---|
| 2026.03.03 | ₩67,681 | ₩69,638 | ₩65,657 | ₩68,861 | +1.74% | 321.3만 |
|---|
| 2026.03.02 | ₩71,688 | ₩72,050 | ₩69,356 | ₩70,187 | -2.09% | 299.4만 |
|---|
| 2026.02.27 | ₩71,729 | ₩73,417 | ₩71,246 | ₩72,828 | +1.53% | 228.8만 |
|---|
| 2026.02.26 | ₩73,096 | ₩74,717 | ₩71,461 | ₩72,828 | -0.37% | 217만 |
|---|
| 2026.02.25 | ₩75,361 | ₩75,856 | ₩72,010 | ₩72,653 | -3.59% | 265.8만 |
|---|
| 2026.02.24 | ₩75,119 | ₩76,419 | ₩74,650 | ₩75,307 | +0.25% | 246.9만 |
|---|
| 2026.02.23 | ₩76,393 | ₩76,741 | ₩73,444 | ₩74,731 | -2.18% | 402.8만 |
|---|
| 2026.02.20 | ₩72,318 | ₩74,972 | ₩71,286 | ₩72,801 | +0.67% | 373.2만 |
|---|
| 2026.02.19 | ₩71,715 | ₩73,766 | ₩71,206 | ₩72,506 | +1.10% | 290.5만 |
|---|
| 2026.02.18 | ₩70,991 | ₩74,087 | ₩70,683 | ₩72,171 | +1.66% | 339.5만 |
|---|
| 2026.02.17 | ₩68,097 | ₩71,327 | ₩67,882 | ₩70,429 | +3.42% | 562.5만 |
|---|
| 2026.02.13 | ₩67,695 | ₩72,948 | ₩67,011 | ₩68,780 | +1.60% | 1838.2만 |
|---|
| 2026.02.12 | ₩86,216 | ₩86,900 | ₩83,335 | ₩83,496 | -3.16% | 292.9만 |
|---|
| 2026.02.11 | ₩85,586 | ₩86,900 | ₩82,785 | ₩84,528 | -1.24% | 190.2만 |
|---|
| 2026.02.10 | ₩83,094 | ₩86,672 | ₩82,330 | ₩86,364 | +3.94% | 294.1만 |
|---|
| 2026.02.09 | ₩83,040 | ₩83,040 | ₩81,137 | ₩81,351 | -2.03% | 148.3만 |
|---|
| 2026.02.06 | ₩81,110 | ₩83,442 | ₩80,922 | ₩82,893 | +2.20% | 210.4만 |
|---|
| 2026.02.05 | ₩81,298 | ₩82,129 | ₩79,140 | ₩80,212 | -1.34% | 186.7만 |
|---|
| 2026.02.04 | ₩76,821 | ₩82,088 | ₩76,821 | ₩82,008 | +6.75% | 270.4만 |
|---|
| 2026.02.03 | ₩72,627 | ₩77,572 | ₩72,627 | ₩76,057 | +4.72% | 296만 |
|---|
| 2026.02.02 | ₩72,372 | ₩73,431 | ₩71,434 | ₩72,908 | +0.74% | 228.9만 |
|---|
| 2026.01.30 | ₩73,042 | ₩73,377 | ₩71,447 | ₩72,506 | -0.73% | 129.4만 |
|---|
| 2026.01.29 | ₩73,377 | ₩73,873 | ₩71,394 | ₩73,712 | +0.46% | 157.3만 |
|---|
| 2026.01.28 | ₩74,355 | ₩75,160 | ₩72,868 | ₩73,551 | -1.08% | 117.3만 |
|---|
| 2026.01.27 | ₩75,428 | ₩76,165 | ₩74,168 | ₩74,248 | -1.56% | 150.9만 |
|---|
| 2026.01.26 | ₩77,773 | ₩78,336 | ₩75,722 | ₩76,138 | -2.10% | 219.3만 |
|---|
| 2026.01.23 | ₩81,003 | ₩81,003 | ₩78,068 | ₩78,215 | -3.44% | 179.8만 |
|---|
| 2026.01.22 | ₩82,115 | ₩83,295 | ₩80,092 | ₩81,110 | -1.22% | 141.3만 |
|---|
| 2026.01.21 | ₩80,065 | ₩82,665 | ₩79,274 | ₩81,485 | +1.77% | 169.7만 |
|---|
| 2026.01.20 | ₩81,097 | ₩81,593 | ₩78,483 | ₩79,046 | -2.53% | 232.3만 |
|---|
| 2026.01.16 | ₩81,995 | ₩83,295 | ₩81,526 | ₩82,491 | +0.60% | 201.4만 |
|---|
| 2026.01.15 | ₩81,110 | ₩82,531 | ₩80,601 | ₩82,142 | +1.27% | 255.3만 |
|---|
| 2026.01.14 | ₩79,689 | ₩82,008 | ₩78,309 | ₩80,668 | +1.23% | 193.9만 |
|---|
| 2026.01.13 | ₩79,783 | ₩80,587 | ₩78,792 | ₩79,730 | -0.07% | 213.2만 |
|---|
| 2026.01.12 | ₩77,317 | ₩79,891 | ₩76,728 | ₩79,475 | +2.79% | 254.5만 |
|---|
| 2026.01.09 | ₩74,891 | ₩78,255 | ₩73,551 | ₩77,920 | +4.04% | 300.8만 |
|---|
| 2026.01.08 | ₩68,914 | ₩74,999 | ₩68,619 | ₩73,712 | +6.96% | 238.7만 |
|---|
| 2026.01.07 | ₩71,782 | ₩72,345 | ₩69,289 | ₩69,611 | -3.02% | 249.8만 |
|---|
| 2026.01.06 | ₩67,829 | ₩71,528 | ₩67,614 | ₩71,461 | +5.35% | 183만 |
|---|
| 2026.01.05 | ₩67,855 | ₩70,777 | ₩67,386 | ₩68,552 | +1.03% | 157.6만 |
|---|
| 2026.01.02 | ₩67,614 | ₩69,102 | ₩66,770 | ₩68,271 | +0.97% | 96.2만 |
|---|
| 2025.12.31 | ₩67,802 | ₩68,365 | ₩66,931 | ₩67,038 | -1.13% | 69.4만 |
|---|
| 2025.12.30 | ₩68,070 | ₩68,834 | ₩67,681 | ₩68,056 | -0.02% | 68.6만 |
|---|
| 2025.12.29 | ₩68,954 | ₩69,276 | ₩67,560 | ₩68,311 | -0.93% | 92.2만 |
|---|
| 2025.12.26 | ₩68,566 | ₩68,887 | ₩67,936 | ₩68,847 | +0.41% | 68.3만 |
|---|
| 2025.12.24 | ₩68,110 | ₩69,008 | ₩67,547 | ₩68,807 | +1.02% | 41.5만 |
|---|
| 2025.12.23 | ₩67,788 | ₩67,829 | ₩66,448 | ₩67,708 | -0.12% | 107만 |
|---|
| 2025.12.22 | ₩68,512 | ₩68,887 | ₩67,869 | ₩67,949 | -0.82% | 183.5만 |
|---|
| 2025.12.19 | ₩68,418 | ₩68,780 | ₩67,614 | ₩68,378 | -0.06% | 255만 |
|---|
| 2025.12.18 | ₩70,107 | ₩71,273 | ₩69,008 | ₩69,008 | -1.57% | 185.2만 |
|---|
| 2025.12.17 | ₩68,056 | ₩70,415 | ₩67,534 | ₩69,410 | +1.99% | 163.2만 |
|---|
| 2025.12.16 | ₩69,638 | ₩69,812 | ₩68,338 | ₩68,807 | -1.19% | 106.8만 |
|---|
| 2025.12.15 | ₩70,362 | ₩70,589 | ₩68,659 | ₩69,423 | -1.33% | 152.7만 |
|---|
| 2025.12.12 | ₩71,461 | ₩71,461 | ₩69,423 | ₩69,986 | -2.06% | 181.4만 |
|---|
| 2025.12.11 | ₩69,021 | ₩70,348 | ₩68,030 | ₩70,281 | +1.83% | 201.2만 |
|---|
| 2025.12.10 | ₩65,604 | ₩68,995 | ₩65,376 | ₩68,619 | +4.60% | 168.4만 |
|---|
| 2025.12.09 | ₩65,912 | ₩66,542 | ₩65,255 | ₩65,282 | -0.96% | 98만 |
|---|
| 2025.12.08 | ₩67,306 | ₩67,306 | ₩65,912 | ₩66,448 | -1.27% | 195.2만 |
|---|
| 2025.12.05 | ₩67,829 | ₩69,075 | ₩66,864 | ₩67,306 | -0.77% | 150.9만 |
|---|
| 2025.12.04 | ₩69,102 | ₩69,356 | ₩67,480 | ₩67,989 | -1.61% | 140.1만 |
|---|
| 2025.12.03 | ₩68,686 | ₩70,616 | ₩68,619 | ₩68,968 | +0.41% | 167.3만 |
|---|
| 2025.12.02 | ₩69,598 | ₩69,772 | ₩68,150 | ₩68,847 | -1.08% | 143.5만 |
|---|
| 2025.12.01 | ₩68,177 | ₩70,013 | ₩67,748 | ₩69,464 | +1.89% | 145.6만 |
|---|
| 2025.11.28 | ₩68,995 | ₩69,477 | ₩68,673 | ₩69,196 | +0.29% | 86.5만 |
|---|
| 2025.11.26 | ₩66,234 | ₩69,410 | ₩66,234 | ₩69,035 | +4.23% | 228.6만 |
|---|
| 2025.11.25 | ₩63,982 | ₩66,944 | ₩63,272 | ₩66,462 | +3.88% | 196.9만 |
|---|
| 2025.11.24 | ₩62,682 | ₩63,714 | ₩61,985 | ₩63,178 | +0.79% | 149.6만 |
|---|
| 2025.11.21 | ₩60,042 | ₩63,473 | ₩59,023 | ₩63,084 | +5.07% | 256.2만 |
|---|
| 2025.11.20 | ₩60,189 | ₩60,819 | ₩59,412 | ₩59,626 | -0.94% | 231.4만 |
|---|
| 2025.11.19 | ₩60,672 | ₩60,846 | ₩59,479 | ₩59,747 | -1.52% | 212.9만 |
|---|
| 2025.11.18 | ₩61,556 | ₩61,771 | ₩60,136 | ₩60,672 | -1.44% | 189.7만 |
|---|
| 2025.11.17 | ₩64,063 | ₩64,357 | ₩61,972 | ₩62,106 | -3.05% | 156.7만 |
|---|
| 2025.11.14 | ₩64,920 | ₩65,617 | ₩64,063 | ₩64,344 | -0.89% | 119.9만 |
|---|
| 2025.11.13 | ₩65,832 | ₩66,971 | ₩65,135 | ₩65,483 | -0.53% | 143.6만 |
|---|
| 2025.11.12 | ₩65,644 | ₩66,435 | ₩64,974 | ₩66,180 | +0.82% | 227.1만 |
|---|
| 2025.11.11 | ₩65,778 | ₩66,234 | ₩65,242 | ₩65,363 | -0.63% | 100.4만 |
|---|
| 2025.11.10 | ₩66,649 | ₩67,105 | ₩65,027 | ₩65,255 | -2.09% | 143.5만 |
|---|
| 2025.11.07 | ₩65,845 | ₩67,065 | ₩65,389 | ₩66,636 | +1.20% | 147.3만 |
|---|
| 2025.11.06 | ₩67,855 | ₩68,164 | ₩65,899 | ₩66,167 | -2.49% | 227.1만 |
|---|
| 2025.11.05 | ₩65,242 | ₩69,115 | ₩64,947 | ₩67,922 | +4.11% | 238.7만 |
|---|
| 2025.11.04 | ₩67,091 | ₩67,601 | ₩66,260 | ₩66,462 | -0.94% | 195만 |
|---|
| 2025.11.03 | ₩67,199 | ₩68,700 | ₩66,341 | ₩67,842 | +0.96% | 260.3만 |
|---|
| 2025.10.31 | ₩69,102 | ₩71,367 | ₩66,234 | ₩68,083 | -1.47% | 295.2만 |
|---|
| 2025.10.30 | ₩66,354 | ₩67,520 | ₩65,242 | ₩65,389 | -1.45% | 192.6만 |
|---|
| 2025.10.29 | ₩68,633 | ₩68,633 | ₩66,086 | ₩66,663 | -2.87% | 252만 |
|---|
| 2025.10.28 | ₩68,030 | ₩69,504 | ₩67,922 | ₩68,659 | +0.93% | 80.9만 |
|---|
| 2025.10.27 | ₩68,284 | ₩70,254 | ₩68,271 | ₩69,088 | +1.18% | 192.7만 |
|---|
| 2025.10.24 | ₩69,423 | ₩69,718 | ₩67,815 | ₩68,083 | -1.93% | 172만 |
|---|
| 2025.10.23 | ₩68,472 | ₩69,383 | ₩68,204 | ₩69,249 | +1.14% | 130.7만 |
|---|
| 2025.10.22 | ₩69,531 | ₩70,429 | ₩67,775 | ₩68,056 | -2.12% | 186.4만 |
|---|
| 2025.10.21 | ₩65,497 | ₩70,536 | ₩65,497 | ₩70,174 | +7.14% | 176.5만 |
|---|
| 2025.10.20 | ₩67,507 | ₩68,311 | ₩67,118 | ₩68,164 | +0.97% | 105.8만 |
|---|
| 2025.10.17 | ₩66,475 | ₩67,239 | ₩65,644 | ₩67,145 | +1.01% | 148.7만 |
|---|
| 2025.10.16 | ₩67,560 | ₩67,896 | ₩65,604 | ₩66,488 | -1.59% | 80.2만 |
|---|
| 2025.10.15 | ₩66,984 | ₩67,574 | ₩65,966 | ₩66,622 | -0.54% | 102만 |
|---|
| 2025.10.14 | ₩63,915 | ₩67,024 | ₩63,727 | ₩66,756 | +4.45% | 170.8만 |
|---|
| 2025.10.13 | ₩65,389 | ₩66,086 | ₩64,451 | ₩64,491 | -1.37% | 183.1만 |
|---|
| 2025.10.10 | ₩67,574 | ₩67,748 | ₩64,424 | ₩64,599 | -4.40% | 172.7만 |
|---|