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 | ₩53,708 | ₩53,708 | ₩52,033 | ₩52,274 | -2.67% | 128.4만 |
| 2026.10.08 | ₩50,881 | ₩52,797 | ₩50,693 | ₩52,676 | +3.53% | 267.5만 |
| 2026.10.07 | ₩51,390 | ₩52,288 | ₩50,170 | ₩51,618 | +0.44% | 189.8만 |
| 2026.10.06 | ₩51,671 | ₩52,770 | ₩51,591 | ₩52,730 | +2.05% | 199.7만 |
| 2026.10.05 | ₩51,510 | ₩52,301 | ₩50,787 | ₩51,805 | +0.57% | 166만 |
| 2026.10.02 | ₩52,770 | ₩53,453 | ₩50,988 | ₩51,671 | -2.08% | 159.3만 |
| 2026.10.01 | ₩50,291 | ₩51,658 | ₩49,514 | ₩51,618 | +2.64% | 321.8만 |
| 2026.09.30 | ₩51,939 | ₩52,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,988 |
| -1.83% |
| 229만 |
| 2026.09.29 | ₩51,845 | ₩52,127 | ₩50,680 | ₩51,470 | -0.72% | 250.4만 |
|---|
| 2026.09.28 | ₩52,020 | ₩52,288 | ₩50,492 | ₩51,497 | -1.00% | 215.1만 |
|---|
| 2026.09.25 | ₩50,988 | ₩53,092 | ₩50,827 | ₩52,770 | +3.50% | 195.1만 |
|---|
| 2026.09.24 | ₩52,087 | ₩52,368 | ₩50,546 | ₩50,907 | -2.26% | 309.5만 |
|---|
| 2026.09.23 | ₩52,824 | ₩53,574 | ₩52,113 | ₩52,301 | -0.99% | 224.4만 |
|---|
| 2026.09.22 | ₩54,512 | ₩54,887 | ₩53,199 | ₩53,896 | -1.13% | 234.4만 |
|---|
| 2026.09.21 | ₩53,360 | ₩53,802 | ₩52,113 | ₩53,065 | -0.55% | 221.7만 |
|---|
| 2026.09.18 | ₩52,931 | ₩53,360 | ₩52,529 | ₩52,797 | -0.25% | 333만 |
|---|
| 2026.09.17 | ₩54,499 | ₩55,410 | ₩52,917 | ₩53,266 | -2.26% | 234.2만 |
|---|
| 2026.09.16 | ₩53,976 | ₩54,458 | ₩52,127 | ₩52,998 | -1.81% | 289.2만 |
|---|
| 2026.09.15 | ₩54,592 | ₩54,673 | ₩53,467 | ₩53,520 | -1.96% | 221.8만 |
|---|
| 2026.09.14 | ₩53,252 | ₩55,021 | ₩53,145 | ₩54,592 | +2.52% | 189.4만 |
|---|
| 2026.09.11 | ₩53,708 | ₩54,606 | ₩52,971 | ₩54,579 | +1.62% | 207.5만 |
|---|
| 2026.09.10 | ₩54,499 | ₩54,499 | ₩52,649 | ₩53,252 | -2.29% | 240.7만 |
|---|
| 2026.09.09 | ₩56,066 | ₩56,294 | ₩54,499 | ₩54,566 | -2.68% | 174.8만 |
|---|
| 2026.09.08 | ₩57,567 | ₩57,849 | ₩56,442 | ₩56,535 | -1.79% | 202.4만 |
|---|
| 2026.09.04 | ₩56,562 | ₩58,117 | ₩55,946 | ₩57,768 | +2.13% | 192만 |
|---|
| 2026.09.03 | ₩58,130 | ₩58,425 | ₩56,066 | ₩56,562 | -2.70% | 221.4만 |
|---|
| 2026.09.02 | ₩57,473 | ₩58,318 | ₩56,978 | ₩57,473 | 0.00% | 181.8만 |
|---|
| 2026.09.01 | ₩58,880 | ₩58,880 | ₩56,763 | ₩57,313 | -2.66% | 195.6만 |
|---|
| 2026.08.31 | ₩60,261 | ₩60,261 | ₩59,055 | ₩59,403 | -1.42% | 168.1만 |
|---|
| 2026.08.28 | ₩61,360 | ₩62,633 | ₩60,194 | ₩60,971 | -0.63% | 115.5만 |
|---|
| 2026.08.27 | ₩61,641 | ₩62,016 | ₩60,489 | ₩60,716 | -1.50% | 178.6만 |
|---|
| 2026.08.26 | ₩61,587 | ₩62,190 | ₩61,132 | ₩62,056 | +0.76% | 205.5만 |
|---|
| 2026.08.25 | ₩61,440 | ₩62,070 | ₩60,314 | ₩61,199 | -0.39% | 224.4만 |
|---|
| 2026.08.24 | ₩60,797 | ₩62,003 | ₩59,282 | ₩60,247 | -0.90% | 237.5만 |
|---|
| 2026.08.21 | ₩60,301 | ₩60,663 | ₩59,617 | ₩59,671 | -1.04% | 259.9만 |
|---|
| 2026.08.20 | ₩60,984 | ₩61,628 | ₩60,100 | ₩60,274 | -1.16% | 363.8만 |
|---|
| 2026.08.19 | ₩62,083 | ₩63,745 | ₩61,842 | ₩62,298 | +0.35% | 432.9만 |
|---|
| 2026.08.18 | ₩62,110 | ₩62,123 | ₩60,636 | ₩60,703 | -2.27% | 318.9만 |
|---|
| 2026.08.17 | ₩63,839 | ₩63,839 | ₩61,802 | ₩62,378 | -2.29% | 178만 |
|---|
| 2026.08.14 | ₩64,267 | ₩65,219 | ₩63,852 | ₩64,107 | -0.25% | 162.4만 |
|---|
| 2026.08.13 | ₩66,438 | ₩66,854 | ₩64,696 | ₩64,897 | -2.32% | 193.4만 |
|---|
| 2026.08.12 | ₩67,242 | ₩67,403 | ₩64,107 | ₩65,487 | -2.61% | 173.2만 |
|---|
| 2026.08.11 | ₩66,344 | ₩67,805 | ₩66,197 | ₩67,001 | +0.99% | 259.5만 |
|---|
| 2026.08.10 | ₩67,028 | ₩67,684 | ₩64,187 | ₩64,308 | -4.06% | 283만 |
|---|
| 2026.08.07 | ₩67,430 | ₩69,721 | ₩67,202 | ₩68,046 | +0.91% | 260만 |
|---|
| 2026.08.06 | ₩68,529 | ₩70,418 | ₩66,773 | ₩67,470 | -1.54% | 260.9만 |
|---|
| 2026.08.05 | ₩69,681 | ₩70,914 | ₩67,644 | ₩70,070 | +0.56% | 552.7만 |
|---|
| 2026.08.04 | ₩70,405 | ₩72,281 | ₩70,003 | ₩70,659 | +0.36% | 348.9만 |
|---|
| 2026.08.03 | ₩66,679 | ₩70,177 | ₩66,545 | ₩69,909 | +4.84% | 272.1만 |
|---|
| 2026.07.31 | ₩65,969 | ₩67,805 | ₩64,375 | ₩66,009 | +0.06% | 186만 |
|---|
| 2026.07.30 | ₩66,813 | ₩66,921 | ₩64,455 | ₩65,996 | -1.22% | 172만 |
|---|
| 2026.07.29 | ₩66,143 | ₩67,885 | ₩64,777 | ₩65,822 | -0.49% | 363.1만 |
|---|
| 2026.07.28 | ₩69,681 | ₩70,887 | ₩68,408 | ₩68,462 | -1.75% | 263.8만 |
|---|
| 2026.07.27 | ₩69,828 | ₩70,632 | ₩68,475 | ₩68,984 | -1.21% | 207.4만 |
|---|
| 2026.07.24 | ₩66,894 | ₩69,507 | ₩66,626 | ₩68,703 | +2.70% | 149.7만 |
|---|
| 2026.07.23 | ₩66,371 | ₩67,001 | ₩65,272 | ₩66,733 | +0.55% | 238.9만 |
|---|
| 2026.07.22 | ₩66,894 | ₩68,100 | ₩66,505 | ₩67,282 | +0.58% | 168.6만 |
|---|
| 2026.07.21 | ₩66,880 | ₩67,765 | ₩66,291 | ₩66,438 | -0.66% | 225만 |
|---|
| 2026.07.20 | ₩69,292 | ₩69,480 | ₩66,572 | ₩67,282 | -2.90% | 153.2만 |
|---|
| 2026.07.17 | ₩70,043 | ₩72,482 | ₩68,287 | ₩68,944 | -1.57% | 206.6만 |
|---|
| 2026.07.16 | ₩67,952 | ₩70,927 | ₩67,952 | ₩70,512 | +3.77% | 159.8만 |
|---|
| 2026.07.15 | ₩68,019 | ₩70,070 | ₩67,336 | ₩68,542 | +0.77% | 207.9만 |
|---|
| 2026.07.14 | ₩68,730 | ₩69,359 | ₩66,519 | ₩67,832 | -1.31% | 213.8만 |
|---|
| 2026.07.13 | ₩68,127 | ₩69,855 | ₩66,612 | ₩67,376 | -1.10% | 183.3만 |
|---|
| 2026.07.10 | ₩67,564 | ₩70,016 | ₩67,108 | ₩69,158 | +2.36% | 241.7만 |
|---|
| 2026.07.09 | ₩66,143 | ₩67,416 | ₩64,710 | ₩66,358 | +0.32% | 204.8만 |
|---|
| 2026.07.08 | ₩66,840 | ₩67,282 | ₩64,040 | ₩65,393 | -2.17% | 269.9만 |
|---|
| 2026.07.07 | ₩68,663 | ₩69,078 | ₩67,014 | ₩68,408 | -0.37% | 220만 |
|---|
| 2026.07.06 | ₩71,477 | ₩71,812 | ₩68,341 | ₩69,118 | -3.30% | 210.7만 |
|---|
| 2026.07.02 | ₩72,602 | ₩73,085 | ₩70,338 | ₩71,316 | -1.77% | 277.9만 |
|---|
| 2026.07.01 | ₩72,267 | ₩73,902 | ₩71,396 | ₩72,508 | +0.33% | 476.5만 |
|---|
| 2026.06.30 | ₩69,748 | ₩73,795 | ₩69,627 | ₩73,567 | +5.48% | 750.9만 |
|---|
| 2026.06.29 | ₩65,674 | ₩68,743 | ₩64,254 | ₩68,301 | +4.00% | 740.9만 |
|---|
| 2026.06.26 | ₩61,159 | ₩62,311 | ₩60,891 | ₩61,587 | +0.70% | 250.6만 |
|---|
| 2026.06.25 | ₩60,301 | ₩62,646 | ₩59,256 | ₩62,097 | +2.98% | 234.8만 |
|---|
| 2026.06.24 | ₩55,530 | ₩59,872 | ₩55,530 | ₩59,832 | +7.75% | 391만 |
|---|
| 2026.06.23 | ₩54,914 | ₩56,040 | ₩54,083 | ₩54,472 | -0.81% | 164.7만 |
|---|
| 2026.06.22 | ₩56,281 | ₩56,763 | ₩54,941 | ₩55,370 | -1.62% | 192.5만 |
|---|
| 2026.06.18 | ₩55,664 | ₩58,237 | ₩55,557 | ₩56,817 | +2.07% | 223.8만 |
|---|
| 2026.06.17 | ₩56,669 | ₩58,398 | ₩54,217 | ₩54,391 | -4.02% | 242.6만 |
|---|
| 2026.06.16 | ₩58,050 | ₩59,014 | ₩56,616 | ₩56,937 | -1.92% | 248.1만 |
|---|
| 2026.06.15 | ₩59,376 | ₩60,328 | ₩57,540 | ₩57,634 | -2.93% | 179.5만 |
|---|
| 2026.06.12 | ₩58,599 | ₩59,095 | ₩57,286 | ₩57,916 | -1.17% | 249.2만 |
|---|
| 2026.06.11 | ₩54,994 | ₩57,741 | ₩54,164 | ₩57,567 | +4.68% | 256.3만 |
|---|
| 2026.06.10 | ₩54,941 | ₩56,683 | ₩53,855 | ₩54,177 | -1.39% | 254.4만 |
|---|
| 2026.06.09 | ₩53,453 | ₩55,758 | ₩52,676 | ₩55,329 | +3.51% | 355.5만 |
|---|
| 2026.06.08 | ₩51,912 | ₩53,681 | ₩51,537 | ₩52,891 | +1.88% | 198.9만 |
|---|
| 2026.06.05 | ₩52,180 | ₩52,850 | ₩51,685 | ₩52,341 | +0.31% | 265.5만 |
|---|
| 2026.06.04 | ₩52,810 | ₩53,212 | ₩52,194 | ₩52,690 | -0.23% | 175.1만 |
|---|
| 2026.06.03 | ₩52,194 | ₩52,676 | ₩51,591 | ₩52,060 | -0.26% | 186.3만 |
|---|
| 2026.06.02 | ₩52,783 | ₩53,132 | ₩51,336 | ₩52,542 | -0.46% | 168.2만 |
|---|
| 2026.06.01 | ₩51,430 | ₩52,730 | ₩50,398 | ₩52,368 | +1.82% | 225.7만 |
|---|
| 2026.05.29 | ₩52,368 | ₩53,440 | ₩51,979 | ₩52,180 | -0.36% | 217.6만 |
|---|
| 2026.05.28 | ₩51,939 | ₩53,025 | ₩51,443 | ₩52,783 | +1.63% | 242.5만 |
|---|
| 2026.05.27 | ₩51,966 | ₩53,949 | ₩51,685 | ₩52,864 | +1.73% | 261.4만 |
|---|
| 2026.05.26 | ₩50,974 | ₩51,832 | ₩50,586 | ₩51,457 | +0.95% | 227.2만 |
|---|
| 2026.05.22 | ₩48,656 | ₩50,653 | ₩48,656 | ₩50,452 | +3.69% | 325.3만 |
|---|
| 2026.05.21 | ₩48,750 | ₩49,299 | ₩46,137 | ₩48,656 | -0.19% | 383.2만 |
|---|
| 2026.05.20 | ₩45,025 | ₩47,370 | ₩44,247 | ₩46,928 | +4.23% | 285.7만 |
|---|
| 2026.05.19 | ₩44,609 | ₩45,333 | ₩43,336 | ₩44,743 | +0.30% | 317.7만 |
|---|
| 2026.05.18 | ₩46,391 | ₩47,517 | ₩45,159 | ₩45,172 | -2.63% | 321.9만 |
|---|
| 2026.05.15 | ₩47,584 | ₩47,825 | ₩45,306 | ₩46,056 | -3.21% | 332.3만 |
|---|
| 2026.05.14 | ₩48,723 | ₩49,514 | ₩48,187 | ₩48,455 | -0.55% | 162.5만 |
|---|
| 2026.05.13 | ₩48,777 | ₩48,830 | ₩47,062 | ₩47,959 | -1.68% | 294.3만 |
|---|
| 2026.05.12 | ₩50,881 | ₩51,202 | ₩49,072 | ₩49,500 | -2.71% | 360.3만 |
|---|
| 2026.05.11 | ₩50,653 | ₩51,417 | ₩49,916 | ₩50,626 | -0.05% | 418.5만 |
|---|
| 2026.05.08 | ₩50,318 | ₩52,261 | ₩48,857 | ₩50,894 | +1.15% | 873.4만 |
|---|
| 2026.05.07 | ₩54,525 | ₩55,262 | ₩52,194 | ₩52,368 | -3.96% | 357.8만 |
|---|
| 2026.05.06 | ₩52,703 | ₩54,016 | ₩52,087 | ₩53,507 | +1.53% | 229.4만 |
|---|
| 2026.05.05 | ₩51,162 | ₩51,752 | ₩50,291 | ₩51,162 | 0.00% | 249.4만 |
|---|
| 2026.05.04 | ₩52,797 | ₩53,105 | ₩50,894 | ₩51,055 | -3.30% | 195.7만 |
|---|
| 2026.05.01 | ₩54,646 | ₩54,914 | ₩53,346 | ₩53,480 | -2.13% | 132.8만 |
|---|
| 2026.04.30 | ₩54,432 | ₩55,370 | ₩53,319 | ₩54,324 | -0.20% | 166.3만 |
|---|
| 2026.04.29 | ₩55,410 | ₩55,852 | ₩53,882 | ₩54,043 | -2.47% | 251.8만 |
|---|
| 2026.04.28 | ₩56,388 | ₩56,763 | ₩54,820 | ₩55,477 | -1.62% | 220.9만 |
|---|
| 2026.04.27 | ₩55,705 | ₩57,125 | ₩55,530 | ₩56,147 | +0.79% | 174.5만 |
|---|
| 2026.04.24 | ₩55,611 | ₩55,825 | ₩54,566 | ₩55,664 | +0.10% | 140.9만 |
|---|
| 2026.04.23 | ₩54,499 | ₩55,772 | ₩54,030 | ₩55,477 | +1.79% | 250만 |
|---|
| 2026.04.22 | ₩56,281 | ₩56,844 | ₩53,762 | ₩54,311 | -3.50% | 217.3만 |
|---|
| 2026.04.21 | ₩55,557 | ₩56,763 | ₩53,869 | ₩54,137 | -2.56% | 140.3만 |
|---|
| 2026.04.20 | ₩52,904 | ₩55,530 | ₩52,623 | ₩55,450 | +4.81% | 191.5만 |
|---|
| 2026.04.17 | ₩52,810 | ₩55,745 | ₩52,448 | ₩54,177 | +2.59% | 250.8만 |
|---|
| 2026.04.16 | ₩52,274 | ₩53,172 | ₩50,747 | ₩51,296 | -1.87% | 323.1만 |
|---|
| 2026.04.15 | ₩53,936 | ₩54,204 | ₩51,376 | ₩51,725 | -4.10% | 309.9만 |
|---|
| 2026.04.14 | ₩54,190 | ₩55,008 | ₩53,735 | ₩54,365 | +0.32% | 179.5만 |
|---|
| 2026.04.13 | ₩53,561 | ₩54,445 | ₩52,060 | ₩54,244 | +1.28% | 251.6만 |
|---|
| 2026.04.10 | ₩55,249 | ₩55,249 | ₩53,628 | ₩54,097 | -2.09% | 141.6만 |
|---|
| 2026.04.09 | ₩53,561 | ₩55,182 | ₩53,025 | ₩54,686 | +2.10% | 170.2만 |
|---|
| 2026.04.08 | ₩53,400 | ₩55,008 | ₩52,194 | ₩54,003 | +1.13% | 308.2만 |
|---|
| 2026.04.07 | ₩49,943 | ₩50,398 | ₩49,125 | ₩50,090 | +0.30% | 208.1만 |
|---|
| 2026.04.06 | ₩49,581 | ₩50,706 | ₩49,152 | ₩50,572 | +2.00% | 164.1만 |
|---|
| 2026.04.02 | ₩49,715 | ₩51,269 | ₩48,335 | ₩49,902 | +0.38% | 852.2만 |
|---|
| 2026.04.01 | ₩52,328 | ₩53,051 | ₩51,149 | ₩51,296 | -1.97% | 153.9만 |
|---|
| 2026.03.31 | ₩51,015 | ₩53,614 | ₩50,572 | ₩52,221 | +2.36% | 230.3만 |
|---|
| 2026.03.30 | ₩51,484 | ₩52,314 | ₩49,675 | ₩49,795 | -3.28% | 279.9만 |
|---|
| 2026.03.27 | ₩51,551 | ₩52,314 | ₩50,680 | ₩51,149 | -0.78% | 233.5만 |
|---|
| 2026.03.26 | ₩51,872 | ₩53,534 | ₩51,417 | ₩51,752 | -0.23% | 218.6만 |
|---|
| 2026.03.25 | ₩53,802 | ₩54,525 | ₩51,189 | ₩52,850 | -1.77% | 359.7만 |
|---|
| 2026.03.24 | ₩51,819 | ₩54,458 | ₩51,510 | ₩53,011 | +2.30% | 327.8만 |
|---|
| 2026.03.23 | ₩53,038 | ₩55,102 | ₩52,448 | ₩52,770 | -0.51% | 310.5만 |
|---|
| 2026.03.20 | ₩54,700 | ₩54,726 | ₩51,430 | ₩51,832 | -5.24% | 445.1만 |
|---|
| 2026.03.19 | ₩54,619 | ₩55,437 | ₩53,534 | ₩54,807 | +0.34% | 254.8만 |
|---|
| 2026.03.18 | ₩56,267 | ₩57,219 | ₩55,142 | ₩55,410 | -1.52% | 481.1만 |
|---|
| 2026.03.17 | ₩58,666 | ₩60,127 | ₩57,192 | ₩57,339 | -2.26% | 548만 |
|---|
| 2026.03.16 | ₩58,626 | ₩59,805 | ₩58,291 | ₩58,894 | +0.46% | 393.6만 |
|---|
| 2026.03.13 | ₩58,599 | ₩59,215 | ₩57,661 | ₩57,835 | -1.30% | 165.1만 |
|---|
| 2026.03.12 | ₩59,537 | ₩60,073 | ₩57,554 | ₩57,983 | -2.61% | 319.7만 |
|---|
| 2026.03.11 | ₩60,529 | ₩61,092 | ₩59,899 | ₩60,529 | 0.00% | 200.1만 |
|---|
| 2026.03.10 | ₩60,582 | ₩62,807 | ₩59,926 | ₩60,663 | +0.13% | 268.2만 |
|---|
| 2026.03.09 | ₩60,247 | ₩61,266 | ₩58,572 | ₩61,105 | +1.42% | 526.4만 |
|---|
| 2026.03.06 | ₩63,276 | ₩63,651 | ₩60,904 | ₩61,212 | -3.26% | 289.8만 |
|---|
| 2026.03.05 | ₩67,108 | ₩68,622 | ₩64,093 | ₩64,602 | -3.73% | 274.9만 |
|---|
| 2026.03.04 | ₩69,400 | ₩70,177 | ₩67,175 | ₩68,127 | -1.83% | 165.3만 |
|---|
| 2026.03.03 | ₩67,671 | ₩69,627 | ₩65,648 | ₩68,850 | +1.74% | 321.3만 |
|---|
| 2026.03.02 | ₩71,678 | ₩72,039 | ₩69,346 | ₩70,177 | -2.09% | 299.4만 |
|---|
| 2026.02.27 | ₩71,718 | ₩73,406 | ₩71,235 | ₩72,817 | +1.53% | 228.8만 |
|---|
| 2026.02.26 | ₩73,085 | ₩74,706 | ₩71,450 | ₩72,817 | -0.37% | 217만 |
|---|
| 2026.02.25 | ₩75,349 | ₩75,845 | ₩71,999 | ₩72,642 | -3.59% | 265.8만 |
|---|
| 2026.02.24 | ₩75,108 | ₩76,408 | ₩74,639 | ₩75,296 | +0.25% | 246.9만 |
|---|
| 2026.02.23 | ₩76,381 | ₩76,730 | ₩73,433 | ₩74,720 | -2.18% | 402.8만 |
|---|
| 2026.02.20 | ₩72,307 | ₩74,961 | ₩71,276 | ₩72,790 | +0.67% | 373.2만 |
|---|
| 2026.02.19 | ₩71,704 | ₩73,755 | ₩71,195 | ₩72,495 | +1.10% | 290.5만 |
|---|
| 2026.02.18 | ₩70,981 | ₩74,076 | ₩70,673 | ₩72,160 | +1.66% | 339.5만 |
|---|
| 2026.02.17 | ₩68,086 | ₩71,316 | ₩67,872 | ₩70,418 | +3.42% | 562.5만 |
|---|
| 2026.02.13 | ₩67,684 | ₩72,937 | ₩67,001 | ₩68,770 | +1.60% | 1838.2만 |
|---|
| 2026.02.12 | ₩86,203 | ₩86,887 | ₩83,322 | ₩83,483 | -3.16% | 292.9만 |
|---|
| 2026.02.11 | ₩85,574 | ₩86,887 | ₩82,773 | ₩84,515 | -1.24% | 190.2만 |
|---|
| 2026.02.10 | ₩83,081 | ₩86,659 | ₩82,317 | ₩86,351 | +3.94% | 294.1만 |
|---|
| 2026.02.09 | ₩83,028 | ₩83,028 | ₩81,125 | ₩81,339 | -2.03% | 148.3만 |
|---|
| 2026.02.06 | ₩81,098 | ₩83,430 | ₩80,910 | ₩82,880 | +2.20% | 210.4만 |
|---|
| 2026.02.05 | ₩81,286 | ₩82,116 | ₩79,128 | ₩80,200 | -1.34% | 186.7만 |
|---|
| 2026.02.04 | ₩76,810 | ₩82,076 | ₩76,810 | ₩81,996 | +6.75% | 270.4만 |
|---|
| 2026.02.03 | ₩72,616 | ₩77,560 | ₩72,616 | ₩76,046 | +4.72% | 296만 |
|---|
| 2026.02.02 | ₩72,361 | ₩73,420 | ₩71,423 | ₩72,897 | +0.74% | 228.9만 |
|---|
| 2026.01.30 | ₩73,031 | ₩73,366 | ₩71,436 | ₩72,495 | -0.73% | 129.4만 |
|---|
| 2026.01.29 | ₩73,366 | ₩73,862 | ₩71,383 | ₩73,701 | +0.46% | 157.3만 |
|---|
| 2026.01.28 | ₩74,344 | ₩75,148 | ₩72,857 | ₩73,540 | -1.08% | 117.3만 |
|---|
| 2026.01.27 | ₩75,416 | ₩76,153 | ₩74,157 | ₩74,237 | -1.56% | 150.9만 |
|---|
| 2026.01.26 | ₩77,761 | ₩78,324 | ₩75,711 | ₩76,127 | -2.10% | 219.3만 |
|---|
| 2026.01.23 | ₩80,991 | ₩80,991 | ₩78,056 | ₩78,204 | -3.44% | 179.8만 |
|---|
| 2026.01.22 | ₩82,103 | ₩83,282 | ₩80,080 | ₩81,098 | -1.22% | 141.3만 |
|---|
| 2026.01.21 | ₩80,053 | ₩82,652 | ₩79,262 | ₩81,473 | +1.77% | 169.7만 |
|---|
| 2026.01.20 | ₩81,085 | ₩81,580 | ₩78,472 | ₩79,034 | -2.53% | 232.3만 |
|---|
| 2026.01.16 | ₩81,982 | ₩83,282 | ₩81,513 | ₩82,478 | +0.60% | 201.4만 |
|---|
| 2026.01.15 | ₩81,098 | ₩82,518 | ₩80,589 | ₩82,130 | +1.27% | 255.3만 |
|---|
| 2026.01.14 | ₩79,678 | ₩81,996 | ₩78,297 | ₩80,656 | +1.23% | 193.9만 |
|---|
| 2026.01.13 | ₩79,771 | ₩80,575 | ₩78,780 | ₩79,718 | -0.07% | 213.2만 |
|---|
| 2026.01.12 | ₩77,306 | ₩79,879 | ₩76,716 | ₩79,463 | +2.79% | 254.5만 |
|---|
| 2026.01.09 | ₩74,880 | ₩78,244 | ₩73,540 | ₩77,909 | +4.04% | 300.8만 |
|---|
| 2026.01.08 | ₩68,904 | ₩74,988 | ₩68,609 | ₩73,701 | +6.96% | 238.7만 |
|---|
| 2026.01.07 | ₩71,771 | ₩72,334 | ₩69,279 | ₩69,601 | -3.02% | 249.8만 |
|---|
| 2026.01.06 | ₩67,818 | ₩71,517 | ₩67,604 | ₩71,450 | +5.35% | 183만 |
|---|
| 2026.01.05 | ₩67,845 | ₩70,766 | ₩67,376 | ₩68,542 | +1.03% | 157.6만 |
|---|
| 2026.01.02 | ₩67,604 | ₩69,091 | ₩66,760 | ₩68,261 | +0.97% | 96.2만 |
|---|
| 2025.12.31 | ₩67,792 | ₩68,354 | ₩66,921 | ₩67,028 | -1.13% | 69.4만 |
|---|
| 2025.12.30 | ₩68,060 | ₩68,823 | ₩67,671 | ₩68,046 | -0.02% | 68.6만 |
|---|
| 2025.12.29 | ₩68,944 | ₩69,266 | ₩67,550 | ₩68,301 | -0.93% | 92.2만 |
|---|
| 2025.12.26 | ₩68,555 | ₩68,877 | ₩67,926 | ₩68,837 | +0.41% | 68.3만 |
|---|
| 2025.12.24 | ₩68,100 | ₩68,998 | ₩67,537 | ₩68,797 | +1.02% | 41.5만 |
|---|
| 2025.12.23 | ₩67,778 | ₩67,818 | ₩66,438 | ₩67,698 | -0.12% | 107만 |
|---|
| 2025.12.22 | ₩68,502 | ₩68,877 | ₩67,859 | ₩67,939 | -0.82% | 183.5만 |
|---|
| 2025.12.19 | ₩68,408 | ₩68,770 | ₩67,604 | ₩68,368 | -0.06% | 255만 |
|---|
| 2025.12.18 | ₩70,096 | ₩71,262 | ₩68,998 | ₩68,998 | -1.57% | 185.2만 |
|---|
| 2025.12.17 | ₩68,046 | ₩70,405 | ₩67,524 | ₩69,400 | +1.99% | 163.2만 |
|---|
| 2025.12.16 | ₩69,627 | ₩69,802 | ₩68,328 | ₩68,797 | -1.19% | 106.8만 |
|---|
| 2025.12.15 | ₩70,351 | ₩70,579 | ₩68,649 | ₩69,413 | -1.33% | 152.7만 |
|---|
| 2025.12.12 | ₩71,450 | ₩71,450 | ₩69,413 | ₩69,976 | -2.06% | 181.4만 |
|---|
| 2025.12.11 | ₩69,011 | ₩70,338 | ₩68,019 | ₩70,271 | +1.83% | 201.2만 |
|---|
| 2025.12.10 | ₩65,594 | ₩68,984 | ₩65,366 | ₩68,609 | +4.60% | 168.4만 |
|---|
| 2025.12.09 | ₩65,902 | ₩66,532 | ₩65,246 | ₩65,272 | -0.96% | 98만 |
|---|
| 2025.12.08 | ₩67,296 | ₩67,296 | ₩65,902 | ₩66,438 | -1.27% | 195.2만 |
|---|
| 2025.12.05 | ₩67,818 | ₩69,065 | ₩66,854 | ₩67,296 | -0.77% | 150.9만 |
|---|
| 2025.12.04 | ₩69,091 | ₩69,346 | ₩67,470 | ₩67,979 | -1.61% | 140.1만 |
|---|
| 2025.12.03 | ₩68,676 | ₩70,606 | ₩68,609 | ₩68,957 | +0.41% | 167.3만 |
|---|
| 2025.12.02 | ₩69,587 | ₩69,761 | ₩68,140 | ₩68,837 | -1.08% | 143.5만 |
|---|
| 2025.12.01 | ₩68,167 | ₩70,003 | ₩67,738 | ₩69,453 | +1.89% | 145.6만 |
|---|
| 2025.11.28 | ₩68,984 | ₩69,467 | ₩68,663 | ₩69,185 | +0.29% | 86.5만 |
|---|
| 2025.11.26 | ₩66,224 | ₩69,400 | ₩66,224 | ₩69,024 | +4.23% | 228.6만 |
|---|
| 2025.11.25 | ₩63,973 | ₩66,934 | ₩63,262 | ₩66,452 | +3.88% | 196.9만 |
|---|
| 2025.11.24 | ₩62,673 | ₩63,705 | ₩61,976 | ₩63,169 | +0.79% | 149.6만 |
|---|
| 2025.11.21 | ₩60,033 | ₩63,463 | ₩59,014 | ₩63,075 | +5.07% | 256.2만 |
|---|
| 2025.11.20 | ₩60,180 | ₩60,810 | ₩59,403 | ₩59,617 | -0.94% | 231.4만 |
|---|
| 2025.11.19 | ₩60,663 | ₩60,837 | ₩59,470 | ₩59,738 | -1.52% | 212.9만 |
|---|
| 2025.11.18 | ₩61,547 | ₩61,762 | ₩60,127 | ₩60,663 | -1.44% | 189.7만 |
|---|
| 2025.11.17 | ₩64,053 | ₩64,348 | ₩61,963 | ₩62,097 | -3.05% | 156.7만 |
|---|
| 2025.11.14 | ₩64,911 | ₩65,607 | ₩64,053 | ₩64,334 | -0.89% | 119.9만 |
|---|
| 2025.11.13 | ₩65,822 | ₩66,961 | ₩65,125 | ₩65,473 | -0.53% | 143.6만 |
|---|
| 2025.11.12 | ₩65,634 | ₩66,425 | ₩64,964 | ₩66,170 | +0.82% | 227.1만 |
|---|
| 2025.11.11 | ₩65,768 | ₩66,224 | ₩65,232 | ₩65,353 | -0.63% | 100.4만 |
|---|
| 2025.11.10 | ₩66,639 | ₩67,095 | ₩65,018 | ₩65,246 | -2.09% | 143.5만 |
|---|
| 2025.11.07 | ₩65,835 | ₩67,055 | ₩65,380 | ₩66,626 | +1.20% | 147.3만 |
|---|
| 2025.11.06 | ₩67,845 | ₩68,153 | ₩65,889 | ₩66,157 | -2.49% | 227.1만 |
|---|
| 2025.11.05 | ₩65,232 | ₩69,105 | ₩64,937 | ₩67,912 | +4.11% | 238.7만 |
|---|
| 2025.11.04 | ₩67,081 | ₩67,591 | ₩66,251 | ₩66,452 | -0.94% | 195만 |
|---|
| 2025.11.03 | ₩67,189 | ₩68,689 | ₩66,331 | ₩67,832 | +0.96% | 260.3만 |
|---|
| 2025.10.31 | ₩69,091 | ₩71,356 | ₩66,224 | ₩68,073 | -1.47% | 295.2만 |
|---|
| 2025.10.30 | ₩66,344 | ₩67,510 | ₩65,232 | ₩65,380 | -1.45% | 192.6만 |
|---|
| 2025.10.29 | ₩68,622 | ₩68,622 | ₩66,076 | ₩66,653 | -2.87% | 252만 |
|---|
| 2025.10.28 | ₩68,019 | ₩69,493 | ₩67,912 | ₩68,649 | +0.93% | 80.9만 |
|---|
| 2025.10.27 | ₩68,274 | ₩70,244 | ₩68,261 | ₩69,078 | +1.18% | 192.7만 |
|---|
| 2025.10.24 | ₩69,413 | ₩69,708 | ₩67,805 | ₩68,073 | -1.93% | 172만 |
|---|
| 2025.10.23 | ₩68,462 | ₩69,373 | ₩68,194 | ₩69,239 | +1.14% | 130.7만 |
|---|
| 2025.10.22 | ₩69,520 | ₩70,418 | ₩67,765 | ₩68,046 | -2.12% | 186.4만 |
|---|
| 2025.10.21 | ₩65,487 | ₩70,525 | ₩65,487 | ₩70,163 | +7.14% | 176.5만 |
|---|
| 2025.10.20 | ₩67,497 | ₩68,301 | ₩67,108 | ₩68,153 | +0.97% | 105.8만 |
|---|
| 2025.10.17 | ₩66,465 | ₩67,229 | ₩65,634 | ₩67,135 | +1.01% | 148.7만 |
|---|
| 2025.10.16 | ₩67,550 | ₩67,885 | ₩65,594 | ₩66,478 | -1.59% | 80.2만 |
|---|
| 2025.10.15 | ₩66,974 | ₩67,564 | ₩65,956 | ₩66,612 | -0.54% | 102만 |
|---|
| 2025.10.14 | ₩63,906 | ₩67,014 | ₩63,718 | ₩66,746 | +4.45% | 170.8만 |
|---|
| 2025.10.13 | ₩65,380 | ₩66,076 | ₩64,442 | ₩64,482 | -1.37% | 183.1만 |
|---|
| 2025.10.10 | ₩67,564 | ₩67,738 | ₩64,415 | ₩64,589 | -4.40% | 172.7만 |
|---|