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 | ₩53,743 | ₩53,743 | ₩52,067 | ₩52,309 | -2.67% | 128.4만 |
| 2026.10.08 | ₩50,914 | ₩52,831 | ₩50,726 | ₩52,711 | +3.53% | 267.5만 |
| 2026.10.07 | ₩51,424 | ₩52,322 | ₩50,203 | ₩51,651 | +0.44% | 189.8만 |
| 2026.10.06 | ₩51,705 | ₩52,805 | ₩51,625 | ₩52,764 | +2.05% | 199.7만 |
| 2026.10.05 | ₩51,544 | ₩52,335 | ₩50,820 | ₩51,839 | +0.57% | 166만 |
| 2026.10.02 | ₩52,805 | ₩53,489 | ₩51,021 | ₩51,705 | -2.08% | 159.3만 |
| 2026.10.01 | ₩50,324 | ₩51,692 | ₩49,546 | ₩51,651 | +2.64% | 321.8만 |
| 2026.09.30 | ₩51,973 | ₩52,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,021 |
| -1.83% |
| 229만 |
| 2026.09.29 | ₩51,879 | ₩52,161 | ₩50,713 | ₩51,504 | -0.72% | 250.4만 |
|---|
| 2026.09.28 | ₩52,054 | ₩52,322 | ₩50,525 | ₩51,531 | -1.00% | 215.1만 |
|---|
| 2026.09.25 | ₩51,021 | ₩53,126 | ₩50,860 | ₩52,805 | +3.50% | 195.1만 |
|---|
| 2026.09.24 | ₩52,121 | ₩52,402 | ₩50,579 | ₩50,941 | -2.26% | 309.5만 |
|---|
| 2026.09.23 | ₩52,858 | ₩53,609 | ₩52,148 | ₩52,335 | -0.99% | 224.4만 |
|---|
| 2026.09.22 | ₩54,548 | ₩54,923 | ₩53,234 | ₩53,931 | -1.13% | 234.4만 |
|---|
| 2026.09.21 | ₩53,395 | ₩53,837 | ₩52,148 | ₩53,100 | -0.55% | 221.7만 |
|---|
| 2026.09.18 | ₩52,966 | ₩53,395 | ₩52,563 | ₩52,831 | -0.25% | 333만 |
|---|
| 2026.09.17 | ₩54,534 | ₩55,446 | ₩52,952 | ₩53,301 | -2.26% | 234.2만 |
|---|
| 2026.09.16 | ₩54,011 | ₩54,494 | ₩52,161 | ₩53,033 | -1.81% | 289.2만 |
|---|
| 2026.09.15 | ₩54,628 | ₩54,709 | ₩53,502 | ₩53,556 | -1.96% | 221.8만 |
|---|
| 2026.09.14 | ₩53,287 | ₩55,057 | ₩53,180 | ₩54,628 | +2.52% | 189.4만 |
|---|
| 2026.09.11 | ₩53,743 | ₩54,642 | ₩53,006 | ₩54,615 | +1.62% | 207.5만 |
|---|
| 2026.09.10 | ₩54,534 | ₩54,534 | ₩52,684 | ₩53,287 | -2.29% | 240.7만 |
|---|
| 2026.09.09 | ₩56,103 | ₩56,331 | ₩54,534 | ₩54,601 | -2.68% | 174.8만 |
|---|
| 2026.09.08 | ₩57,605 | ₩57,887 | ₩56,479 | ₩56,573 | -1.79% | 202.4만 |
|---|
| 2026.09.04 | ₩56,599 | ₩58,155 | ₩55,983 | ₩57,806 | +2.13% | 192만 |
|---|
| 2026.09.03 | ₩58,168 | ₩58,463 | ₩56,103 | ₩56,599 | -2.70% | 221.4만 |
|---|
| 2026.09.02 | ₩57,511 | ₩58,356 | ₩57,015 | ₩57,511 | 0.00% | 181.8만 |
|---|
| 2026.09.01 | ₩58,919 | ₩58,919 | ₩56,801 | ₩57,350 | -2.66% | 195.6만 |
|---|
| 2026.08.31 | ₩60,300 | ₩60,300 | ₩59,093 | ₩59,442 | -1.42% | 168.1만 |
|---|
| 2026.08.28 | ₩61,400 | ₩62,674 | ₩60,233 | ₩61,011 | -0.63% | 115.5만 |
|---|
| 2026.08.27 | ₩61,681 | ₩62,057 | ₩60,528 | ₩60,756 | -1.50% | 178.6만 |
|---|
| 2026.08.26 | ₩61,628 | ₩62,231 | ₩61,172 | ₩62,097 | +0.76% | 205.5만 |
|---|
| 2026.08.25 | ₩61,480 | ₩62,110 | ₩60,354 | ₩61,239 | -0.39% | 224.4만 |
|---|
| 2026.08.24 | ₩60,837 | ₩62,043 | ₩59,321 | ₩60,287 | -0.90% | 237.5만 |
|---|
| 2026.08.21 | ₩60,341 | ₩60,703 | ₩59,657 | ₩59,710 | -1.04% | 259.9만 |
|---|
| 2026.08.20 | ₩61,024 | ₩61,668 | ₩60,139 | ₩60,314 | -1.16% | 363.8만 |
|---|
| 2026.08.19 | ₩62,124 | ₩63,787 | ₩61,883 | ₩62,338 | +0.35% | 432.9만 |
|---|
| 2026.08.18 | ₩62,151 | ₩62,164 | ₩60,676 | ₩60,743 | -2.27% | 318.9만 |
|---|
| 2026.08.17 | ₩63,880 | ₩63,880 | ₩61,842 | ₩62,419 | -2.29% | 178만 |
|---|
| 2026.08.14 | ₩64,310 | ₩65,262 | ₩63,894 | ₩64,149 | -0.25% | 162.4만 |
|---|
| 2026.08.13 | ₩66,482 | ₩66,898 | ₩64,739 | ₩64,940 | -2.32% | 193.4만 |
|---|
| 2026.08.12 | ₩67,286 | ₩67,447 | ₩64,149 | ₩65,530 | -2.61% | 173.2만 |
|---|
| 2026.08.11 | ₩66,388 | ₩67,850 | ₩66,240 | ₩67,045 | +0.99% | 259.5만 |
|---|
| 2026.08.10 | ₩67,072 | ₩67,729 | ₩64,229 | ₩64,350 | -4.06% | 283만 |
|---|
| 2026.08.07 | ₩67,474 | ₩69,767 | ₩67,246 | ₩68,091 | +0.91% | 260만 |
|---|
| 2026.08.06 | ₩68,574 | ₩70,464 | ₩66,817 | ₩67,514 | -1.54% | 260.9만 |
|---|
| 2026.08.05 | ₩69,727 | ₩70,960 | ₩67,689 | ₩70,116 | +0.56% | 552.7만 |
|---|
| 2026.08.04 | ₩70,451 | ₩72,328 | ₩70,049 | ₩70,706 | +0.36% | 348.9만 |
|---|
| 2026.08.03 | ₩66,723 | ₩70,223 | ₩66,589 | ₩69,955 | +4.84% | 272.1만 |
|---|
| 2026.07.31 | ₩66,013 | ₩67,850 | ₩64,417 | ₩66,053 | +0.06% | 186만 |
|---|
| 2026.07.30 | ₩66,857 | ₩66,965 | ₩64,497 | ₩66,039 | -1.22% | 172만 |
|---|
| 2026.07.29 | ₩66,187 | ₩67,930 | ₩64,819 | ₩65,865 | -0.49% | 363.1만 |
|---|
| 2026.07.28 | ₩69,727 | ₩70,934 | ₩68,453 | ₩68,507 | -1.75% | 263.8만 |
|---|
| 2026.07.27 | ₩69,874 | ₩70,679 | ₩68,520 | ₩69,030 | -1.21% | 207.4만 |
|---|
| 2026.07.24 | ₩66,938 | ₩69,552 | ₩66,670 | ₩68,748 | +2.70% | 149.7만 |
|---|
| 2026.07.23 | ₩66,415 | ₩67,045 | ₩65,315 | ₩66,777 | +0.55% | 238.9만 |
|---|
| 2026.07.22 | ₩66,938 | ₩68,145 | ₩66,549 | ₩67,327 | +0.58% | 168.6만 |
|---|
| 2026.07.21 | ₩66,924 | ₩67,809 | ₩66,334 | ₩66,482 | -0.66% | 225만 |
|---|
| 2026.07.20 | ₩69,338 | ₩69,526 | ₩66,616 | ₩67,327 | -2.90% | 153.2만 |
|---|
| 2026.07.17 | ₩70,089 | ₩72,529 | ₩68,332 | ₩68,989 | -1.57% | 206.6만 |
|---|
| 2026.07.16 | ₩67,997 | ₩70,974 | ₩67,997 | ₩70,558 | +3.77% | 159.8만 |
|---|
| 2026.07.15 | ₩68,064 | ₩70,116 | ₩67,380 | ₩68,587 | +0.77% | 207.9만 |
|---|
| 2026.07.14 | ₩68,775 | ₩69,405 | ₩66,562 | ₩67,876 | -1.31% | 213.8만 |
|---|
| 2026.07.13 | ₩68,171 | ₩69,901 | ₩66,656 | ₩67,420 | -1.10% | 183.3만 |
|---|
| 2026.07.10 | ₩67,608 | ₩70,062 | ₩67,152 | ₩69,204 | +2.36% | 241.7만 |
|---|
| 2026.07.09 | ₩66,187 | ₩67,461 | ₩64,752 | ₩66,401 | +0.32% | 204.8만 |
|---|
| 2026.07.08 | ₩66,884 | ₩67,327 | ₩64,082 | ₩65,436 | -2.17% | 269.9만 |
|---|
| 2026.07.07 | ₩68,708 | ₩69,123 | ₩67,058 | ₩68,453 | -0.37% | 220만 |
|---|
| 2026.07.06 | ₩71,524 | ₩71,859 | ₩68,386 | ₩69,164 | -3.30% | 210.7만 |
|---|
| 2026.07.02 | ₩72,650 | ₩73,133 | ₩70,384 | ₩71,363 | -1.77% | 277.9만 |
|---|
| 2026.07.01 | ₩72,315 | ₩73,951 | ₩71,443 | ₩72,556 | +0.33% | 476.5만 |
|---|
| 2026.06.30 | ₩69,794 | ₩73,843 | ₩69,673 | ₩73,615 | +5.48% | 750.9만 |
|---|
| 2026.06.29 | ₩65,718 | ₩68,788 | ₩64,296 | ₩68,346 | +4.00% | 740.9만 |
|---|
| 2026.06.26 | ₩61,199 | ₩62,352 | ₩60,930 | ₩61,628 | +0.70% | 250.6만 |
|---|
| 2026.06.25 | ₩60,341 | ₩62,687 | ₩59,295 | ₩62,137 | +2.98% | 234.8만 |
|---|
| 2026.06.24 | ₩55,567 | ₩59,911 | ₩55,567 | ₩59,871 | +7.75% | 391만 |
|---|
| 2026.06.23 | ₩54,950 | ₩56,076 | ₩54,119 | ₩54,508 | -0.81% | 164.7만 |
|---|
| 2026.06.22 | ₩56,318 | ₩56,801 | ₩54,977 | ₩55,406 | -1.62% | 192.5만 |
|---|
| 2026.06.18 | ₩55,701 | ₩58,276 | ₩55,594 | ₩56,854 | +2.07% | 223.8만 |
|---|
| 2026.06.17 | ₩56,707 | ₩58,436 | ₩54,253 | ₩54,427 | -4.02% | 242.6만 |
|---|
| 2026.06.16 | ₩58,088 | ₩59,053 | ₩56,653 | ₩56,975 | -1.92% | 248.1만 |
|---|
| 2026.06.15 | ₩59,415 | ₩60,367 | ₩57,578 | ₩57,672 | -2.93% | 179.5만 |
|---|
| 2026.06.12 | ₩58,638 | ₩59,134 | ₩57,323 | ₩57,954 | -1.17% | 249.2만 |
|---|
| 2026.06.11 | ₩55,031 | ₩57,779 | ₩54,199 | ₩57,605 | +4.68% | 256.3만 |
|---|
| 2026.06.10 | ₩54,977 | ₩56,720 | ₩53,891 | ₩54,213 | -1.39% | 254.4만 |
|---|
| 2026.06.09 | ₩53,489 | ₩55,795 | ₩52,711 | ₩55,366 | +3.51% | 355.5만 |
|---|
| 2026.06.08 | ₩51,946 | ₩53,716 | ₩51,571 | ₩52,925 | +1.88% | 198.9만 |
|---|
| 2026.06.05 | ₩52,215 | ₩52,885 | ₩51,719 | ₩52,376 | +0.31% | 265.5만 |
|---|
| 2026.06.04 | ₩52,845 | ₩53,247 | ₩52,228 | ₩52,724 | -0.23% | 175.1만 |
|---|
| 2026.06.03 | ₩52,228 | ₩52,711 | ₩51,625 | ₩52,094 | -0.26% | 186.3만 |
|---|
| 2026.06.02 | ₩52,818 | ₩53,167 | ₩51,370 | ₩52,577 | -0.46% | 168.2만 |
|---|
| 2026.06.01 | ₩51,464 | ₩52,764 | ₩50,431 | ₩52,402 | +1.82% | 225.7만 |
|---|
| 2026.05.29 | ₩52,402 | ₩53,475 | ₩52,014 | ₩52,215 | -0.36% | 217.6만 |
|---|
| 2026.05.28 | ₩51,973 | ₩53,059 | ₩51,477 | ₩52,818 | +1.63% | 242.5만 |
|---|
| 2026.05.27 | ₩52,000 | ₩53,985 | ₩51,719 | ₩52,899 | +1.73% | 261.4만 |
|---|
| 2026.05.26 | ₩51,008 | ₩51,866 | ₩50,619 | ₩51,491 | +0.95% | 227.2만 |
|---|
| 2026.05.22 | ₩48,688 | ₩50,686 | ₩48,688 | ₩50,485 | +3.69% | 325.3만 |
|---|
| 2026.05.21 | ₩48,782 | ₩49,332 | ₩46,167 | ₩48,688 | -0.19% | 383.2만 |
|---|
| 2026.05.20 | ₩45,054 | ₩47,401 | ₩44,277 | ₩46,958 | +4.23% | 285.7만 |
|---|
| 2026.05.19 | ₩44,639 | ₩45,363 | ₩43,365 | ₩44,773 | +0.30% | 317.7만 |
|---|
| 2026.05.18 | ₩46,422 | ₩47,548 | ₩45,188 | ₩45,202 | -2.63% | 321.9만 |
|---|
| 2026.05.15 | ₩47,615 | ₩47,857 | ₩45,336 | ₩46,087 | -3.21% | 332.3만 |
|---|
| 2026.05.14 | ₩48,755 | ₩49,546 | ₩48,219 | ₩48,487 | -0.55% | 162.5만 |
|---|
| 2026.05.13 | ₩48,809 | ₩48,862 | ₩47,092 | ₩47,991 | -1.68% | 294.3만 |
|---|
| 2026.05.12 | ₩50,914 | ₩51,236 | ₩49,104 | ₩49,533 | -2.71% | 360.3만 |
|---|
| 2026.05.11 | ₩50,686 | ₩51,450 | ₩49,949 | ₩50,659 | -0.05% | 418.5만 |
|---|
| 2026.05.08 | ₩50,351 | ₩52,295 | ₩48,889 | ₩50,927 | +1.15% | 873.4만 |
|---|
| 2026.05.07 | ₩54,561 | ₩55,299 | ₩52,228 | ₩52,402 | -3.96% | 357.8만 |
|---|
| 2026.05.06 | ₩52,738 | ₩54,052 | ₩52,121 | ₩53,542 | +1.53% | 229.4만 |
|---|
| 2026.05.05 | ₩51,196 | ₩51,786 | ₩50,324 | ₩51,196 | 0.00% | 249.4만 |
|---|
| 2026.05.04 | ₩52,831 | ₩53,140 | ₩50,927 | ₩51,088 | -3.30% | 195.7만 |
|---|
| 2026.05.01 | ₩54,682 | ₩54,950 | ₩53,381 | ₩53,515 | -2.13% | 132.8만 |
|---|
| 2026.04.30 | ₩54,467 | ₩55,406 | ₩53,354 | ₩54,360 | -0.20% | 166.3만 |
|---|
| 2026.04.29 | ₩55,446 | ₩55,889 | ₩53,918 | ₩54,078 | -2.47% | 251.8만 |
|---|
| 2026.04.28 | ₩56,425 | ₩56,801 | ₩54,856 | ₩55,513 | -1.62% | 220.9만 |
|---|
| 2026.04.27 | ₩55,741 | ₩57,163 | ₩55,567 | ₩56,184 | +0.79% | 174.5만 |
|---|
| 2026.04.24 | ₩55,647 | ₩55,862 | ₩54,601 | ₩55,701 | +0.10% | 140.9만 |
|---|
| 2026.04.23 | ₩54,534 | ₩55,808 | ₩54,065 | ₩55,513 | +1.79% | 250만 |
|---|
| 2026.04.22 | ₩56,318 | ₩56,881 | ₩53,797 | ₩54,347 | -3.50% | 217.3만 |
|---|
| 2026.04.21 | ₩55,594 | ₩56,801 | ₩53,904 | ₩54,172 | -2.56% | 140.3만 |
|---|
| 2026.04.20 | ₩52,939 | ₩55,567 | ₩52,657 | ₩55,486 | +4.81% | 191.5만 |
|---|
| 2026.04.17 | ₩52,845 | ₩55,781 | ₩52,483 | ₩54,213 | +2.59% | 250.8만 |
|---|
| 2026.04.16 | ₩52,309 | ₩53,207 | ₩50,780 | ₩51,330 | -1.87% | 323.1만 |
|---|
| 2026.04.15 | ₩53,971 | ₩54,239 | ₩51,410 | ₩51,759 | -4.10% | 309.9만 |
|---|
| 2026.04.14 | ₩54,226 | ₩55,044 | ₩53,770 | ₩54,400 | +0.32% | 179.5만 |
|---|
| 2026.04.13 | ₩53,596 | ₩54,481 | ₩52,094 | ₩54,280 | +1.28% | 251.6만 |
|---|
| 2026.04.10 | ₩55,285 | ₩55,285 | ₩53,663 | ₩54,132 | -2.09% | 141.6만 |
|---|
| 2026.04.09 | ₩53,596 | ₩55,218 | ₩53,059 | ₩54,722 | +2.10% | 170.2만 |
|---|
| 2026.04.08 | ₩53,435 | ₩55,044 | ₩52,228 | ₩54,038 | +1.13% | 308.2만 |
|---|
| 2026.04.07 | ₩49,975 | ₩50,431 | ₩49,157 | ₩50,123 | +0.30% | 208.1만 |
|---|
| 2026.04.06 | ₩49,613 | ₩50,740 | ₩49,184 | ₩50,606 | +2.00% | 164.1만 |
|---|
| 2026.04.02 | ₩49,747 | ₩51,303 | ₩48,366 | ₩49,935 | +0.38% | 852.2만 |
|---|
| 2026.04.01 | ₩52,362 | ₩53,086 | ₩51,182 | ₩51,330 | -1.97% | 153.9만 |
|---|
| 2026.03.31 | ₩51,048 | ₩53,649 | ₩50,606 | ₩52,255 | +2.36% | 230.3만 |
|---|
| 2026.03.30 | ₩51,517 | ₩52,349 | ₩49,707 | ₩49,828 | -3.28% | 279.9만 |
|---|
| 2026.03.27 | ₩51,584 | ₩52,349 | ₩50,713 | ₩51,182 | -0.78% | 233.5만 |
|---|
| 2026.03.26 | ₩51,906 | ₩53,569 | ₩51,450 | ₩51,786 | -0.23% | 218.6만 |
|---|
| 2026.03.25 | ₩53,837 | ₩54,561 | ₩51,222 | ₩52,885 | -1.77% | 359.7만 |
|---|
| 2026.03.24 | ₩51,853 | ₩54,494 | ₩51,544 | ₩53,046 | +2.30% | 327.8만 |
|---|
| 2026.03.23 | ₩53,073 | ₩55,138 | ₩52,483 | ₩52,805 | -0.51% | 310.5만 |
|---|
| 2026.03.20 | ₩54,736 | ₩54,762 | ₩51,464 | ₩51,866 | -5.24% | 445.1만 |
|---|
| 2026.03.19 | ₩54,655 | ₩55,473 | ₩53,569 | ₩54,843 | +0.34% | 254.8만 |
|---|
| 2026.03.18 | ₩56,304 | ₩57,256 | ₩55,178 | ₩55,446 | -1.52% | 481.1만 |
|---|
| 2026.03.17 | ₩58,705 | ₩60,166 | ₩57,230 | ₩57,377 | -2.26% | 548만 |
|---|
| 2026.03.16 | ₩58,664 | ₩59,844 | ₩58,329 | ₩58,933 | +0.46% | 393.6만 |
|---|
| 2026.03.13 | ₩58,638 | ₩59,254 | ₩57,699 | ₩57,873 | -1.30% | 165.1만 |
|---|
| 2026.03.12 | ₩59,576 | ₩60,113 | ₩57,592 | ₩58,021 | -2.61% | 319.7만 |
|---|
| 2026.03.11 | ₩60,568 | ₩61,132 | ₩59,938 | ₩60,568 | 0.00% | 200.1만 |
|---|
| 2026.03.10 | ₩60,622 | ₩62,848 | ₩59,965 | ₩60,703 | +0.13% | 268.2만 |
|---|
| 2026.03.09 | ₩60,287 | ₩61,306 | ₩58,611 | ₩61,145 | +1.42% | 526.4만 |
|---|
| 2026.03.06 | ₩63,317 | ₩63,693 | ₩60,944 | ₩61,252 | -3.26% | 289.8만 |
|---|
| 2026.03.05 | ₩67,152 | ₩68,667 | ₩64,135 | ₩64,645 | -3.73% | 274.9만 |
|---|
| 2026.03.04 | ₩69,445 | ₩70,223 | ₩67,219 | ₩68,171 | -1.83% | 165.3만 |
|---|
| 2026.03.03 | ₩67,715 | ₩69,673 | ₩65,691 | ₩68,895 | +1.74% | 321.3만 |
|---|
| 2026.03.02 | ₩71,725 | ₩72,087 | ₩69,392 | ₩70,223 | -2.09% | 299.4만 |
|---|
| 2026.02.27 | ₩71,765 | ₩73,455 | ₩71,282 | ₩72,865 | +1.53% | 228.8만 |
|---|
| 2026.02.26 | ₩73,133 | ₩74,755 | ₩71,497 | ₩72,865 | -0.37% | 217만 |
|---|
| 2026.02.25 | ₩75,399 | ₩75,895 | ₩72,047 | ₩72,690 | -3.59% | 265.8만 |
|---|
| 2026.02.24 | ₩75,157 | ₩76,458 | ₩74,688 | ₩75,345 | +0.25% | 246.9만 |
|---|
| 2026.02.23 | ₩76,431 | ₩76,780 | ₩73,481 | ₩74,769 | -2.18% | 402.8만 |
|---|
| 2026.02.20 | ₩72,355 | ₩75,010 | ₩71,322 | ₩72,838 | +0.67% | 373.2만 |
|---|
| 2026.02.19 | ₩71,752 | ₩73,803 | ₩71,242 | ₩72,543 | +1.10% | 290.5만 |
|---|
| 2026.02.18 | ₩71,027 | ₩74,125 | ₩70,719 | ₩72,207 | +1.66% | 339.5만 |
|---|
| 2026.02.17 | ₩68,131 | ₩71,363 | ₩67,917 | ₩70,464 | +3.42% | 562.5만 |
|---|
| 2026.02.13 | ₩67,729 | ₩72,985 | ₩67,045 | ₩68,815 | +1.60% | 1838.2만 |
|---|
| 2026.02.12 | ₩86,260 | ₩86,944 | ₩83,377 | ₩83,538 | -3.16% | 292.9만 |
|---|
| 2026.02.11 | ₩85,630 | ₩86,944 | ₩82,827 | ₩84,571 | -1.24% | 190.2만 |
|---|
| 2026.02.10 | ₩83,136 | ₩86,716 | ₩82,371 | ₩86,408 | +3.94% | 294.1만 |
|---|
| 2026.02.09 | ₩83,082 | ₩83,082 | ₩81,178 | ₩81,393 | -2.03% | 148.3만 |
|---|
| 2026.02.06 | ₩81,151 | ₩83,484 | ₩80,964 | ₩82,935 | +2.20% | 210.4만 |
|---|
| 2026.02.05 | ₩81,339 | ₩82,170 | ₩79,180 | ₩80,253 | -1.34% | 186.7만 |
|---|
| 2026.02.04 | ₩76,860 | ₩82,130 | ₩76,860 | ₩82,050 | +6.75% | 270.4만 |
|---|
| 2026.02.03 | ₩72,663 | ₩77,611 | ₩72,663 | ₩76,096 | +4.72% | 296만 |
|---|
| 2026.02.02 | ₩72,409 | ₩73,468 | ₩71,470 | ₩72,945 | +0.74% | 228.9만 |
|---|
| 2026.01.30 | ₩73,079 | ₩73,414 | ₩71,483 | ₩72,543 | -0.73% | 129.4만 |
|---|
| 2026.01.29 | ₩73,414 | ₩73,910 | ₩71,430 | ₩73,750 | +0.46% | 157.3만 |
|---|
| 2026.01.28 | ₩74,393 | ₩75,198 | ₩72,905 | ₩73,589 | -1.08% | 117.3만 |
|---|
| 2026.01.27 | ₩75,466 | ₩76,203 | ₩74,205 | ₩74,286 | -1.56% | 150.9만 |
|---|
| 2026.01.26 | ₩77,812 | ₩78,376 | ₩75,761 | ₩76,177 | -2.10% | 219.3만 |
|---|
| 2026.01.23 | ₩81,044 | ₩81,044 | ₩78,107 | ₩78,255 | -3.44% | 179.8만 |
|---|
| 2026.01.22 | ₩82,157 | ₩83,337 | ₩80,132 | ₩81,151 | -1.22% | 141.3만 |
|---|
| 2026.01.21 | ₩80,105 | ₩82,707 | ₩79,314 | ₩81,527 | +1.77% | 169.7만 |
|---|
| 2026.01.20 | ₩81,138 | ₩81,634 | ₩78,523 | ₩79,086 | -2.53% | 232.3만 |
|---|
| 2026.01.16 | ₩82,036 | ₩83,337 | ₩81,567 | ₩82,532 | +0.60% | 201.4만 |
|---|
| 2026.01.15 | ₩81,151 | ₩82,573 | ₩80,642 | ₩82,184 | +1.27% | 255.3만 |
|---|
| 2026.01.14 | ₩79,730 | ₩82,050 | ₩78,349 | ₩80,709 | +1.23% | 193.9만 |
|---|
| 2026.01.13 | ₩79,824 | ₩80,628 | ₩78,832 | ₩79,770 | -0.07% | 213.2만 |
|---|
| 2026.01.12 | ₩77,357 | ₩79,931 | ₩76,767 | ₩79,515 | +2.79% | 254.5만 |
|---|
| 2026.01.09 | ₩74,929 | ₩78,295 | ₩73,589 | ₩77,960 | +4.04% | 300.8만 |
|---|
| 2026.01.08 | ₩68,949 | ₩75,037 | ₩68,654 | ₩73,750 | +6.96% | 238.7만 |
|---|
| 2026.01.07 | ₩71,819 | ₩72,382 | ₩69,325 | ₩69,646 | -3.02% | 249.8만 |
|---|
| 2026.01.06 | ₩67,863 | ₩71,564 | ₩67,648 | ₩71,497 | +5.35% | 183만 |
|---|
| 2026.01.05 | ₩67,890 | ₩70,813 | ₩67,420 | ₩68,587 | +1.03% | 157.6만 |
|---|
| 2026.01.02 | ₩67,648 | ₩69,137 | ₩66,804 | ₩68,305 | +0.97% | 96.2만 |
|---|
| 2025.12.31 | ₩67,836 | ₩68,399 | ₩66,965 | ₩67,072 | -1.13% | 69.4만 |
|---|
| 2025.12.30 | ₩68,104 | ₩68,869 | ₩67,715 | ₩68,091 | -0.02% | 68.6만 |
|---|
| 2025.12.29 | ₩68,989 | ₩69,311 | ₩67,595 | ₩68,346 | -0.93% | 92.2만 |
|---|
| 2025.12.26 | ₩68,600 | ₩68,922 | ₩67,970 | ₩68,882 | +0.41% | 68.3만 |
|---|
| 2025.12.24 | ₩68,145 | ₩69,043 | ₩67,581 | ₩68,842 | +1.02% | 41.5만 |
|---|
| 2025.12.23 | ₩67,823 | ₩67,863 | ₩66,482 | ₩67,742 | -0.12% | 107만 |
|---|
| 2025.12.22 | ₩68,547 | ₩68,922 | ₩67,903 | ₩67,984 | -0.82% | 183.5만 |
|---|
| 2025.12.19 | ₩68,453 | ₩68,815 | ₩67,648 | ₩68,413 | -0.06% | 255만 |
|---|
| 2025.12.18 | ₩70,142 | ₩71,309 | ₩69,043 | ₩69,043 | -1.57% | 185.2만 |
|---|
| 2025.12.17 | ₩68,091 | ₩70,451 | ₩67,568 | ₩69,445 | +1.99% | 163.2만 |
|---|
| 2025.12.16 | ₩69,673 | ₩69,847 | ₩68,372 | ₩68,842 | -1.19% | 106.8만 |
|---|
| 2025.12.15 | ₩70,397 | ₩70,625 | ₩68,694 | ₩69,459 | -1.33% | 152.7만 |
|---|
| 2025.12.12 | ₩71,497 | ₩71,497 | ₩69,459 | ₩70,022 | -2.06% | 181.4만 |
|---|
| 2025.12.11 | ₩69,056 | ₩70,384 | ₩68,064 | ₩70,317 | +1.83% | 201.2만 |
|---|
| 2025.12.10 | ₩65,637 | ₩69,030 | ₩65,409 | ₩68,654 | +4.60% | 168.4만 |
|---|
| 2025.12.09 | ₩65,945 | ₩66,576 | ₩65,288 | ₩65,315 | -0.96% | 98만 |
|---|
| 2025.12.08 | ₩67,340 | ₩67,340 | ₩65,945 | ₩66,482 | -1.27% | 195.2만 |
|---|
| 2025.12.05 | ₩67,863 | ₩69,110 | ₩66,898 | ₩67,340 | -0.77% | 150.9만 |
|---|
| 2025.12.04 | ₩69,137 | ₩69,392 | ₩67,514 | ₩68,024 | -1.61% | 140.1만 |
|---|
| 2025.12.03 | ₩68,721 | ₩70,652 | ₩68,654 | ₩69,003 | +0.41% | 167.3만 |
|---|
| 2025.12.02 | ₩69,633 | ₩69,807 | ₩68,185 | ₩68,882 | -1.08% | 143.5만 |
|---|
| 2025.12.01 | ₩68,212 | ₩70,049 | ₩67,782 | ₩69,499 | +1.89% | 145.6만 |
|---|
| 2025.11.28 | ₩69,030 | ₩69,512 | ₩68,708 | ₩69,231 | +0.29% | 86.5만 |
|---|
| 2025.11.26 | ₩66,267 | ₩69,445 | ₩66,267 | ₩69,070 | +4.23% | 228.6만 |
|---|
| 2025.11.25 | ₩64,015 | ₩66,978 | ₩63,304 | ₩66,495 | +3.88% | 196.9만 |
|---|
| 2025.11.24 | ₩62,714 | ₩63,746 | ₩62,017 | ₩63,210 | +0.79% | 149.6만 |
|---|
| 2025.11.21 | ₩60,072 | ₩63,505 | ₩59,053 | ₩63,116 | +5.07% | 256.2만 |
|---|
| 2025.11.20 | ₩60,220 | ₩60,850 | ₩59,442 | ₩59,657 | -0.94% | 231.4만 |
|---|
| 2025.11.19 | ₩60,703 | ₩60,877 | ₩59,509 | ₩59,777 | -1.52% | 212.9만 |
|---|
| 2025.11.18 | ₩61,588 | ₩61,802 | ₩60,166 | ₩60,703 | -1.44% | 189.7만 |
|---|
| 2025.11.17 | ₩64,095 | ₩64,390 | ₩62,003 | ₩62,137 | -3.05% | 156.7만 |
|---|
| 2025.11.14 | ₩64,953 | ₩65,650 | ₩64,095 | ₩64,377 | -0.89% | 119.9만 |
|---|
| 2025.11.13 | ₩65,865 | ₩67,005 | ₩65,168 | ₩65,516 | -0.53% | 143.6만 |
|---|
| 2025.11.12 | ₩65,677 | ₩66,468 | ₩65,007 | ₩66,214 | +0.82% | 227.1만 |
|---|
| 2025.11.11 | ₩65,811 | ₩66,267 | ₩65,275 | ₩65,396 | -0.63% | 100.4만 |
|---|
| 2025.11.10 | ₩66,683 | ₩67,139 | ₩65,060 | ₩65,288 | -2.09% | 143.5만 |
|---|
| 2025.11.07 | ₩65,878 | ₩67,099 | ₩65,423 | ₩66,670 | +1.20% | 147.3만 |
|---|
| 2025.11.06 | ₩67,890 | ₩68,198 | ₩65,932 | ₩66,200 | -2.49% | 227.1만 |
|---|
| 2025.11.05 | ₩65,275 | ₩69,150 | ₩64,980 | ₩67,957 | +4.11% | 238.7만 |
|---|
| 2025.11.04 | ₩67,125 | ₩67,635 | ₩66,294 | ₩66,495 | -0.94% | 195만 |
|---|
| 2025.11.03 | ₩67,233 | ₩68,735 | ₩66,375 | ₩67,876 | +0.96% | 260.3만 |
|---|
| 2025.10.31 | ₩69,137 | ₩71,403 | ₩66,267 | ₩68,118 | -1.47% | 295.2만 |
|---|
| 2025.10.30 | ₩66,388 | ₩67,555 | ₩65,275 | ₩65,423 | -1.45% | 192.6만 |
|---|
| 2025.10.29 | ₩68,667 | ₩68,667 | ₩66,120 | ₩66,696 | -2.87% | 252만 |
|---|
| 2025.10.28 | ₩68,064 | ₩69,539 | ₩67,957 | ₩68,694 | +0.93% | 80.9만 |
|---|
| 2025.10.27 | ₩68,319 | ₩70,290 | ₩68,305 | ₩69,123 | +1.18% | 192.7만 |
|---|
| 2025.10.24 | ₩69,459 | ₩69,754 | ₩67,850 | ₩68,118 | -1.93% | 172만 |
|---|
| 2025.10.23 | ₩68,507 | ₩69,418 | ₩68,238 | ₩69,284 | +1.14% | 130.7만 |
|---|
| 2025.10.22 | ₩69,566 | ₩70,464 | ₩67,809 | ₩68,091 | -2.12% | 186.4만 |
|---|
| 2025.10.21 | ₩65,530 | ₩70,572 | ₩65,530 | ₩70,210 | +7.14% | 176.5만 |
|---|
| 2025.10.20 | ₩67,541 | ₩68,346 | ₩67,152 | ₩68,198 | +0.97% | 105.8만 |
|---|
| 2025.10.17 | ₩66,509 | ₩67,273 | ₩65,677 | ₩67,179 | +1.01% | 148.7만 |
|---|
| 2025.10.16 | ₩67,595 | ₩67,930 | ₩65,637 | ₩66,522 | -1.59% | 80.2만 |
|---|
| 2025.10.15 | ₩67,018 | ₩67,608 | ₩65,999 | ₩66,656 | -0.54% | 102만 |
|---|
| 2025.10.14 | ₩63,948 | ₩67,058 | ₩63,760 | ₩66,790 | +4.45% | 170.8만 |
|---|
| 2025.10.13 | ₩65,423 | ₩66,120 | ₩64,484 | ₩64,524 | -1.37% | 183.1만 |
|---|
| 2025.10.10 | ₩67,608 | ₩67,782 | ₩64,457 | ₩64,631 | -4.40% | 172.7만 |
|---|