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 | ₩53,751 | ₩53,751 | ₩52,075 | ₩52,316 | -2.67% | 128.4만 |
| 2026.10.08 | ₩50,922 | ₩52,839 | ₩50,734 | ₩52,719 | +3.53% | 267.5만 |
| 2026.10.07 | ₩51,431 | ₩52,330 | ₩50,211 | ₩51,659 | +0.44% | 189.8만 |
| 2026.10.06 | ₩51,713 | ₩52,813 | ₩51,632 | ₩52,772 | +2.05% | 199.7만 |
| 2026.10.05 | ₩51,552 | ₩52,343 | ₩50,828 | ₩51,847 | +0.57% | 166만 |
| 2026.10.02 | ₩52,813 | ₩53,496 | ₩51,029 | ₩51,713 | -2.08% | 159.3만 |
| 2026.10.01 | ₩50,331 | ₩51,699 | ₩49,554 | ₩51,659 | +2.64% | 321.8만 |
| 2026.09.30 | ₩51,981 | ₩52,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,029 |
| -1.83% |
| 229만 |
| 2026.09.29 | ₩51,887 | ₩52,169 | ₩50,720 | ₩51,512 | -0.72% | 250.4만 |
|---|
| 2026.09.28 | ₩52,062 | ₩52,330 | ₩50,533 | ₩51,538 | -1.00% | 215.1만 |
|---|
| 2026.09.25 | ₩51,029 | ₩53,134 | ₩50,868 | ₩52,813 | +3.50% | 195.1만 |
|---|
| 2026.09.24 | ₩52,129 | ₩52,410 | ₩50,586 | ₩50,948 | -2.26% | 309.5만 |
|---|
| 2026.09.23 | ₩52,866 | ₩53,617 | ₩52,155 | ₩52,343 | -0.99% | 224.4만 |
|---|
| 2026.09.22 | ₩54,556 | ₩54,931 | ₩53,242 | ₩53,939 | -1.13% | 234.4만 |
|---|
| 2026.09.21 | ₩53,403 | ₩53,845 | ₩52,155 | ₩53,108 | -0.55% | 221.7만 |
|---|
| 2026.09.18 | ₩52,973 | ₩53,403 | ₩52,571 | ₩52,839 | -0.25% | 333만 |
|---|
| 2026.09.17 | ₩54,543 | ₩55,454 | ₩52,960 | ₩53,309 | -2.26% | 234.2만 |
|---|
| 2026.09.16 | ₩54,020 | ₩54,502 | ₩52,169 | ₩53,041 | -1.81% | 289.2만 |
|---|
| 2026.09.15 | ₩54,636 | ₩54,717 | ₩53,510 | ₩53,564 | -1.96% | 221.8만 |
|---|
| 2026.09.14 | ₩53,295 | ₩55,066 | ₩53,188 | ₩54,636 | +2.52% | 189.4만 |
|---|
| 2026.09.11 | ₩53,751 | ₩54,650 | ₩53,014 | ₩54,623 | +1.62% | 207.5만 |
|---|
| 2026.09.10 | ₩54,543 | ₩54,543 | ₩52,692 | ₩53,295 | -2.29% | 240.7만 |
|---|
| 2026.09.09 | ₩56,112 | ₩56,340 | ₩54,543 | ₩54,610 | -2.68% | 174.8만 |
|---|
| 2026.09.08 | ₩57,614 | ₩57,895 | ₩56,487 | ₩56,581 | -1.79% | 202.4만 |
|---|
| 2026.09.04 | ₩56,608 | ₩58,164 | ₩55,991 | ₩57,815 | +2.13% | 192만 |
|---|
| 2026.09.03 | ₩58,177 | ₩58,472 | ₩56,112 | ₩56,608 | -2.70% | 221.4만 |
|---|
| 2026.09.02 | ₩57,520 | ₩58,365 | ₩57,024 | ₩57,520 | 0.00% | 181.8만 |
|---|
| 2026.09.01 | ₩58,928 | ₩58,928 | ₩56,809 | ₩57,359 | -2.66% | 195.6만 |
|---|
| 2026.08.31 | ₩60,309 | ₩60,309 | ₩59,102 | ₩59,451 | -1.42% | 168.1만 |
|---|
| 2026.08.28 | ₩61,409 | ₩62,683 | ₩60,242 | ₩61,020 | -0.63% | 115.5만 |
|---|
| 2026.08.27 | ₩61,691 | ₩62,066 | ₩60,537 | ₩60,765 | -1.50% | 178.6만 |
|---|
| 2026.08.26 | ₩61,637 | ₩62,240 | ₩61,181 | ₩62,106 | +0.76% | 205.5만 |
|---|
| 2026.08.25 | ₩61,489 | ₩62,120 | ₩60,363 | ₩61,248 | -0.39% | 224.4만 |
|---|
| 2026.08.24 | ₩60,846 | ₩62,053 | ₩59,330 | ₩60,296 | -0.90% | 237.5만 |
|---|
| 2026.08.21 | ₩60,349 | ₩60,712 | ₩59,666 | ₩59,719 | -1.04% | 259.9만 |
|---|
| 2026.08.20 | ₩61,033 | ₩61,677 | ₩60,148 | ₩60,323 | -1.16% | 363.8만 |
|---|
| 2026.08.19 | ₩62,133 | ₩63,796 | ₩61,892 | ₩62,348 | +0.35% | 432.9만 |
|---|
| 2026.08.18 | ₩62,160 | ₩62,173 | ₩60,685 | ₩60,752 | -2.27% | 318.9만 |
|---|
| 2026.08.17 | ₩63,890 | ₩63,890 | ₩61,852 | ₩62,428 | -2.29% | 178만 |
|---|
| 2026.08.14 | ₩64,319 | ₩65,271 | ₩63,903 | ₩64,158 | -0.25% | 162.4만 |
|---|
| 2026.08.13 | ₩66,492 | ₩66,907 | ₩64,748 | ₩64,949 | -2.32% | 193.4만 |
|---|
| 2026.08.12 | ₩67,296 | ₩67,457 | ₩64,158 | ₩65,540 | -2.61% | 173.2만 |
|---|
| 2026.08.11 | ₩66,398 | ₩67,860 | ₩66,250 | ₩67,055 | +0.99% | 259.5만 |
|---|
| 2026.08.10 | ₩67,082 | ₩67,739 | ₩64,239 | ₩64,359 | -4.06% | 283만 |
|---|
| 2026.08.07 | ₩67,484 | ₩69,777 | ₩67,256 | ₩68,101 | +0.91% | 260만 |
|---|
| 2026.08.06 | ₩68,584 | ₩70,475 | ₩66,827 | ₩67,524 | -1.54% | 260.9만 |
|---|
| 2026.08.05 | ₩69,737 | ₩70,971 | ₩67,699 | ₩70,126 | +0.56% | 552.7만 |
|---|
| 2026.08.04 | ₩70,461 | ₩72,339 | ₩70,059 | ₩70,716 | +0.36% | 348.9만 |
|---|
| 2026.08.03 | ₩66,733 | ₩70,233 | ₩66,599 | ₩69,965 | +4.84% | 272.1만 |
|---|
| 2026.07.31 | ₩66,022 | ₩67,860 | ₩64,426 | ₩66,063 | +0.06% | 186만 |
|---|
| 2026.07.30 | ₩66,867 | ₩66,975 | ₩64,507 | ₩66,049 | -1.22% | 172만 |
|---|
| 2026.07.29 | ₩66,197 | ₩67,940 | ₩64,829 | ₩65,875 | -0.49% | 363.1만 |
|---|
| 2026.07.28 | ₩69,737 | ₩70,944 | ₩68,463 | ₩68,517 | -1.75% | 263.8만 |
|---|
| 2026.07.27 | ₩69,885 | ₩70,689 | ₩68,530 | ₩69,040 | -1.21% | 207.4만 |
|---|
| 2026.07.24 | ₩66,948 | ₩69,563 | ₩66,679 | ₩68,758 | +2.70% | 149.7만 |
|---|
| 2026.07.23 | ₩66,425 | ₩67,055 | ₩65,325 | ₩66,787 | +0.55% | 238.9만 |
|---|
| 2026.07.22 | ₩66,948 | ₩68,155 | ₩66,559 | ₩67,337 | +0.58% | 168.6만 |
|---|
| 2026.07.21 | ₩66,934 | ₩67,819 | ₩66,344 | ₩66,492 | -0.66% | 225만 |
|---|
| 2026.07.20 | ₩69,348 | ₩69,536 | ₩66,626 | ₩67,337 | -2.90% | 153.2만 |
|---|
| 2026.07.17 | ₩70,099 | ₩72,540 | ₩68,342 | ₩69,000 | -1.57% | 206.6만 |
|---|
| 2026.07.16 | ₩68,007 | ₩70,984 | ₩68,007 | ₩70,569 | +3.77% | 159.8만 |
|---|
| 2026.07.15 | ₩68,074 | ₩70,126 | ₩67,390 | ₩68,597 | +0.77% | 207.9만 |
|---|
| 2026.07.14 | ₩68,785 | ₩69,415 | ₩66,572 | ₩67,886 | -1.31% | 213.8만 |
|---|
| 2026.07.13 | ₩68,182 | ₩69,912 | ₩66,666 | ₩67,431 | -1.10% | 183.3만 |
|---|
| 2026.07.10 | ₩67,618 | ₩70,072 | ₩67,162 | ₩69,214 | +2.36% | 241.7만 |
|---|
| 2026.07.09 | ₩66,197 | ₩67,471 | ₩64,762 | ₩66,411 | +0.32% | 204.8만 |
|---|
| 2026.07.08 | ₩66,894 | ₩67,337 | ₩64,091 | ₩65,446 | -2.17% | 269.9만 |
|---|
| 2026.07.07 | ₩68,718 | ₩69,134 | ₩67,068 | ₩68,463 | -0.37% | 220만 |
|---|
| 2026.07.06 | ₩71,534 | ₩71,870 | ₩68,396 | ₩69,174 | -3.30% | 210.7만 |
|---|
| 2026.07.02 | ₩72,661 | ₩73,144 | ₩70,394 | ₩71,373 | -1.77% | 277.9만 |
|---|
| 2026.07.01 | ₩72,326 | ₩73,962 | ₩71,454 | ₩72,567 | +0.33% | 476.5만 |
|---|
| 2026.06.30 | ₩69,804 | ₩73,854 | ₩69,684 | ₩73,626 | +5.48% | 750.9만 |
|---|
| 2026.06.29 | ₩65,727 | ₩68,798 | ₩64,306 | ₩68,356 | +4.00% | 740.9만 |
|---|
| 2026.06.26 | ₩61,208 | ₩62,361 | ₩60,940 | ₩61,637 | +0.70% | 250.6만 |
|---|
| 2026.06.25 | ₩60,349 | ₩62,696 | ₩59,303 | ₩62,147 | +2.98% | 234.8만 |
|---|
| 2026.06.24 | ₩55,575 | ₩59,920 | ₩55,575 | ₩59,880 | +7.75% | 391만 |
|---|
| 2026.06.23 | ₩54,958 | ₩56,085 | ₩54,127 | ₩54,516 | -0.81% | 164.7만 |
|---|
| 2026.06.22 | ₩56,326 | ₩56,809 | ₩54,985 | ₩55,414 | -1.62% | 192.5만 |
|---|
| 2026.06.18 | ₩55,709 | ₩58,284 | ₩55,602 | ₩56,863 | +2.07% | 223.8만 |
|---|
| 2026.06.17 | ₩56,715 | ₩58,445 | ₩54,261 | ₩54,435 | -4.02% | 242.6만 |
|---|
| 2026.06.16 | ₩58,096 | ₩59,062 | ₩56,661 | ₩56,983 | -1.92% | 248.1만 |
|---|
| 2026.06.15 | ₩59,424 | ₩60,376 | ₩57,587 | ₩57,681 | -2.93% | 179.5만 |
|---|
| 2026.06.12 | ₩58,646 | ₩59,143 | ₩57,332 | ₩57,962 | -1.17% | 249.2만 |
|---|
| 2026.06.11 | ₩55,039 | ₩57,788 | ₩54,207 | ₩57,614 | +4.68% | 256.3만 |
|---|
| 2026.06.10 | ₩54,985 | ₩56,729 | ₩53,899 | ₩54,221 | -1.39% | 254.4만 |
|---|
| 2026.06.09 | ₩53,496 | ₩55,803 | ₩52,719 | ₩55,374 | +3.51% | 355.5만 |
|---|
| 2026.06.08 | ₩51,954 | ₩53,724 | ₩51,579 | ₩52,933 | +1.88% | 198.9만 |
|---|
| 2026.06.05 | ₩52,222 | ₩52,893 | ₩51,726 | ₩52,383 | +0.31% | 265.5만 |
|---|
| 2026.06.04 | ₩52,853 | ₩53,255 | ₩52,236 | ₩52,732 | -0.23% | 175.1만 |
|---|
| 2026.06.03 | ₩52,236 | ₩52,719 | ₩51,632 | ₩52,102 | -0.26% | 186.3만 |
|---|
| 2026.06.02 | ₩52,826 | ₩53,175 | ₩51,378 | ₩52,585 | -0.46% | 168.2만 |
|---|
| 2026.06.01 | ₩51,471 | ₩52,772 | ₩50,439 | ₩52,410 | +1.82% | 225.7만 |
|---|
| 2026.05.29 | ₩52,410 | ₩53,483 | ₩52,021 | ₩52,222 | -0.36% | 217.6만 |
|---|
| 2026.05.28 | ₩51,981 | ₩53,067 | ₩51,485 | ₩52,826 | +1.63% | 242.5만 |
|---|
| 2026.05.27 | ₩52,008 | ₩53,993 | ₩51,726 | ₩52,906 | +1.73% | 261.4만 |
|---|
| 2026.05.26 | ₩51,015 | ₩51,874 | ₩50,627 | ₩51,498 | +0.95% | 227.2만 |
|---|
| 2026.05.22 | ₩48,695 | ₩50,694 | ₩48,695 | ₩50,492 | +3.69% | 325.3만 |
|---|
| 2026.05.21 | ₩48,789 | ₩49,339 | ₩46,174 | ₩48,695 | -0.19% | 383.2만 |
|---|
| 2026.05.20 | ₩45,061 | ₩47,408 | ₩44,283 | ₩46,965 | +4.23% | 285.7만 |
|---|
| 2026.05.19 | ₩44,645 | ₩45,369 | ₩43,371 | ₩44,779 | +0.30% | 317.7만 |
|---|
| 2026.05.18 | ₩46,429 | ₩47,555 | ₩45,195 | ₩45,208 | -2.63% | 321.9만 |
|---|
| 2026.05.15 | ₩47,622 | ₩47,864 | ₩45,343 | ₩46,094 | -3.21% | 332.3만 |
|---|
| 2026.05.14 | ₩48,762 | ₩49,554 | ₩48,226 | ₩48,494 | -0.55% | 162.5만 |
|---|
| 2026.05.13 | ₩48,816 | ₩48,870 | ₩47,099 | ₩47,998 | -1.68% | 294.3만 |
|---|
| 2026.05.12 | ₩50,922 | ₩51,243 | ₩49,111 | ₩49,540 | -2.71% | 360.3만 |
|---|
| 2026.05.11 | ₩50,694 | ₩51,458 | ₩49,956 | ₩50,667 | -0.05% | 418.5만 |
|---|
| 2026.05.08 | ₩50,358 | ₩52,303 | ₩48,897 | ₩50,935 | +1.15% | 873.4만 |
|---|
| 2026.05.07 | ₩54,569 | ₩55,307 | ₩52,236 | ₩52,410 | -3.96% | 357.8만 |
|---|
| 2026.05.06 | ₩52,745 | ₩54,060 | ₩52,129 | ₩53,550 | +1.53% | 229.4만 |
|---|
| 2026.05.05 | ₩51,203 | ₩51,793 | ₩50,331 | ₩51,203 | 0.00% | 249.4만 |
|---|
| 2026.05.04 | ₩52,839 | ₩53,148 | ₩50,935 | ₩51,096 | -3.30% | 195.7만 |
|---|
| 2026.05.01 | ₩54,690 | ₩54,958 | ₩53,389 | ₩53,523 | -2.13% | 132.8만 |
|---|
| 2026.04.30 | ₩54,475 | ₩55,414 | ₩53,362 | ₩54,368 | -0.20% | 166.3만 |
|---|
| 2026.04.29 | ₩55,454 | ₩55,897 | ₩53,926 | ₩54,087 | -2.47% | 251.8만 |
|---|
| 2026.04.28 | ₩56,433 | ₩56,809 | ₩54,864 | ₩55,522 | -1.62% | 220.9만 |
|---|
| 2026.04.27 | ₩55,750 | ₩57,171 | ₩55,575 | ₩56,192 | +0.79% | 174.5만 |
|---|
| 2026.04.24 | ₩55,656 | ₩55,870 | ₩54,610 | ₩55,709 | +0.10% | 140.9만 |
|---|
| 2026.04.23 | ₩54,543 | ₩55,817 | ₩54,073 | ₩55,522 | +1.79% | 250만 |
|---|
| 2026.04.22 | ₩56,326 | ₩56,889 | ₩53,805 | ₩54,355 | -3.50% | 217.3만 |
|---|
| 2026.04.21 | ₩55,602 | ₩56,809 | ₩53,912 | ₩54,180 | -2.56% | 140.3만 |
|---|
| 2026.04.20 | ₩52,947 | ₩55,575 | ₩52,665 | ₩55,495 | +4.81% | 191.5만 |
|---|
| 2026.04.17 | ₩52,853 | ₩55,790 | ₩52,491 | ₩54,221 | +2.59% | 250.8만 |
|---|
| 2026.04.16 | ₩52,316 | ₩53,215 | ₩50,787 | ₩51,337 | -1.87% | 323.1만 |
|---|
| 2026.04.15 | ₩53,979 | ₩54,247 | ₩51,418 | ₩51,766 | -4.10% | 309.9만 |
|---|
| 2026.04.14 | ₩54,234 | ₩55,052 | ₩53,778 | ₩54,408 | +0.32% | 179.5만 |
|---|
| 2026.04.13 | ₩53,604 | ₩54,489 | ₩52,102 | ₩54,288 | +1.28% | 251.6만 |
|---|
| 2026.04.10 | ₩55,294 | ₩55,294 | ₩53,671 | ₩54,140 | -2.09% | 141.6만 |
|---|
| 2026.04.09 | ₩53,604 | ₩55,226 | ₩53,067 | ₩54,730 | +2.10% | 170.2만 |
|---|
| 2026.04.08 | ₩53,443 | ₩55,052 | ₩52,236 | ₩54,046 | +1.13% | 308.2만 |
|---|
| 2026.04.07 | ₩49,983 | ₩50,439 | ₩49,165 | ₩50,130 | +0.30% | 208.1만 |
|---|
| 2026.04.06 | ₩49,621 | ₩50,747 | ₩49,192 | ₩50,613 | +2.00% | 164.1만 |
|---|
| 2026.04.02 | ₩49,755 | ₩51,310 | ₩48,373 | ₩49,943 | +0.38% | 852.2만 |
|---|
| 2026.04.01 | ₩52,370 | ₩53,094 | ₩51,190 | ₩51,337 | -1.97% | 153.9만 |
|---|
| 2026.03.31 | ₩51,056 | ₩53,657 | ₩50,613 | ₩52,263 | +2.36% | 230.3만 |
|---|
| 2026.03.30 | ₩51,525 | ₩52,357 | ₩49,715 | ₩49,835 | -3.28% | 279.9만 |
|---|
| 2026.03.27 | ₩51,592 | ₩52,357 | ₩50,720 | ₩51,190 | -0.78% | 233.5만 |
|---|
| 2026.03.26 | ₩51,914 | ₩53,577 | ₩51,458 | ₩51,793 | -0.23% | 218.6만 |
|---|
| 2026.03.25 | ₩53,845 | ₩54,569 | ₩51,230 | ₩52,893 | -1.77% | 359.7만 |
|---|
| 2026.03.24 | ₩51,860 | ₩54,502 | ₩51,552 | ₩53,054 | +2.30% | 327.8만 |
|---|
| 2026.03.23 | ₩53,081 | ₩55,146 | ₩52,491 | ₩52,813 | -0.51% | 310.5만 |
|---|
| 2026.03.20 | ₩54,744 | ₩54,771 | ₩51,471 | ₩51,874 | -5.24% | 445.1만 |
|---|
| 2026.03.19 | ₩54,663 | ₩55,481 | ₩53,577 | ₩54,851 | +0.34% | 254.8만 |
|---|
| 2026.03.18 | ₩56,313 | ₩57,265 | ₩55,186 | ₩55,454 | -1.52% | 481.1만 |
|---|
| 2026.03.17 | ₩58,713 | ₩60,175 | ₩57,238 | ₩57,386 | -2.26% | 548만 |
|---|
| 2026.03.16 | ₩58,673 | ₩59,853 | ₩58,338 | ₩58,941 | +0.46% | 393.6만 |
|---|
| 2026.03.13 | ₩58,646 | ₩59,263 | ₩57,708 | ₩57,882 | -1.30% | 165.1만 |
|---|
| 2026.03.12 | ₩59,585 | ₩60,122 | ₩57,600 | ₩58,029 | -2.61% | 319.7만 |
|---|
| 2026.03.11 | ₩60,577 | ₩61,141 | ₩59,947 | ₩60,577 | 0.00% | 200.1만 |
|---|
| 2026.03.10 | ₩60,631 | ₩62,857 | ₩59,974 | ₩60,712 | +0.13% | 268.2만 |
|---|
| 2026.03.09 | ₩60,296 | ₩61,315 | ₩58,619 | ₩61,154 | +1.42% | 526.4만 |
|---|
| 2026.03.06 | ₩63,327 | ₩63,702 | ₩60,953 | ₩61,261 | -3.26% | 289.8만 |
|---|
| 2026.03.05 | ₩67,162 | ₩68,678 | ₩64,145 | ₩64,654 | -3.73% | 274.9만 |
|---|
| 2026.03.04 | ₩69,456 | ₩70,233 | ₩67,229 | ₩68,182 | -1.83% | 165.3만 |
|---|
| 2026.03.03 | ₩67,726 | ₩69,684 | ₩65,700 | ₩68,906 | +1.74% | 321.3만 |
|---|
| 2026.03.02 | ₩71,735 | ₩72,098 | ₩69,402 | ₩70,233 | -2.09% | 299.4만 |
|---|
| 2026.02.27 | ₩71,776 | ₩73,465 | ₩71,293 | ₩72,875 | +1.53% | 228.8만 |
|---|
| 2026.02.26 | ₩73,144 | ₩74,766 | ₩71,507 | ₩72,875 | -0.37% | 217만 |
|---|
| 2026.02.25 | ₩75,410 | ₩75,906 | ₩72,057 | ₩72,701 | -3.59% | 265.8만 |
|---|
| 2026.02.24 | ₩75,169 | ₩76,470 | ₩74,699 | ₩75,356 | +0.25% | 246.9만 |
|---|
| 2026.02.23 | ₩76,443 | ₩76,791 | ₩73,492 | ₩74,780 | -2.18% | 402.8만 |
|---|
| 2026.02.20 | ₩72,366 | ₩75,021 | ₩71,333 | ₩72,849 | +0.67% | 373.2만 |
|---|
| 2026.02.19 | ₩71,762 | ₩73,814 | ₩71,253 | ₩72,554 | +1.10% | 290.5만 |
|---|
| 2026.02.18 | ₩71,038 | ₩74,136 | ₩70,730 | ₩72,218 | +1.66% | 339.5만 |
|---|
| 2026.02.17 | ₩68,141 | ₩71,373 | ₩67,927 | ₩70,475 | +3.42% | 562.5만 |
|---|
| 2026.02.13 | ₩67,739 | ₩72,996 | ₩67,055 | ₩68,825 | +1.60% | 1838.2만 |
|---|
| 2026.02.12 | ₩86,273 | ₩86,957 | ₩83,390 | ₩83,551 | -3.16% | 292.9만 |
|---|
| 2026.02.11 | ₩85,643 | ₩86,957 | ₩82,840 | ₩84,583 | -1.24% | 190.2만 |
|---|
| 2026.02.10 | ₩83,148 | ₩86,729 | ₩82,384 | ₩86,420 | +3.94% | 294.1만 |
|---|
| 2026.02.09 | ₩83,095 | ₩83,095 | ₩81,190 | ₩81,405 | -2.03% | 148.3만 |
|---|
| 2026.02.06 | ₩81,163 | ₩83,497 | ₩80,976 | ₩82,947 | +2.20% | 210.4만 |
|---|
| 2026.02.05 | ₩81,351 | ₩82,183 | ₩79,192 | ₩80,265 | -1.34% | 186.7만 |
|---|
| 2026.02.04 | ₩76,872 | ₩82,142 | ₩76,872 | ₩82,062 | +6.75% | 270.4만 |
|---|
| 2026.02.03 | ₩72,674 | ₩77,623 | ₩72,674 | ₩76,107 | +4.72% | 296만 |
|---|
| 2026.02.02 | ₩72,419 | ₩73,479 | ₩71,481 | ₩72,956 | +0.74% | 228.9만 |
|---|
| 2026.01.30 | ₩73,090 | ₩73,425 | ₩71,494 | ₩72,554 | -0.73% | 129.4만 |
|---|
| 2026.01.29 | ₩73,425 | ₩73,921 | ₩71,440 | ₩73,761 | +0.46% | 157.3만 |
|---|
| 2026.01.28 | ₩74,404 | ₩75,209 | ₩72,916 | ₩73,600 | -1.08% | 117.3만 |
|---|
| 2026.01.27 | ₩75,477 | ₩76,215 | ₩74,216 | ₩74,297 | -1.56% | 150.9만 |
|---|
| 2026.01.26 | ₩77,824 | ₩78,387 | ₩75,772 | ₩76,188 | -2.10% | 219.3만 |
|---|
| 2026.01.23 | ₩81,056 | ₩81,056 | ₩78,119 | ₩78,267 | -3.44% | 179.8만 |
|---|
| 2026.01.22 | ₩82,169 | ₩83,349 | ₩80,144 | ₩81,163 | -1.22% | 141.3만 |
|---|
| 2026.01.21 | ₩80,117 | ₩82,719 | ₩79,326 | ₩81,539 | +1.77% | 169.7만 |
|---|
| 2026.01.20 | ₩81,150 | ₩81,646 | ₩78,535 | ₩79,098 | -2.53% | 232.3만 |
|---|
| 2026.01.16 | ₩82,048 | ₩83,349 | ₩81,579 | ₩82,545 | +0.60% | 201.4만 |
|---|
| 2026.01.15 | ₩81,163 | ₩82,585 | ₩80,654 | ₩82,196 | +1.27% | 255.3만 |
|---|
| 2026.01.14 | ₩79,742 | ₩82,062 | ₩78,360 | ₩80,721 | +1.23% | 193.9만 |
|---|
| 2026.01.13 | ₩79,836 | ₩80,640 | ₩78,843 | ₩79,782 | -0.07% | 213.2만 |
|---|
| 2026.01.12 | ₩77,368 | ₩79,943 | ₩76,778 | ₩79,527 | +2.79% | 254.5만 |
|---|
| 2026.01.09 | ₩74,941 | ₩78,307 | ₩73,600 | ₩77,972 | +4.04% | 300.8만 |
|---|
| 2026.01.08 | ₩68,959 | ₩75,048 | ₩68,664 | ₩73,761 | +6.96% | 238.7만 |
|---|
| 2026.01.07 | ₩71,829 | ₩72,393 | ₩69,335 | ₩69,657 | -3.02% | 249.8만 |
|---|
| 2026.01.06 | ₩67,873 | ₩71,575 | ₩67,658 | ₩71,507 | +5.35% | 183만 |
|---|
| 2026.01.05 | ₩67,900 | ₩70,823 | ₩67,431 | ₩68,597 | +1.03% | 157.6만 |
|---|
| 2026.01.02 | ₩67,658 | ₩69,147 | ₩66,814 | ₩68,316 | +0.97% | 96.2만 |
|---|
| 2025.12.31 | ₩67,846 | ₩68,410 | ₩66,975 | ₩67,082 | -1.13% | 69.4만 |
|---|
| 2025.12.30 | ₩68,114 | ₩68,879 | ₩67,726 | ₩68,101 | -0.02% | 68.6만 |
|---|
| 2025.12.29 | ₩69,000 | ₩69,321 | ₩67,605 | ₩68,356 | -0.93% | 92.2만 |
|---|
| 2025.12.26 | ₩68,611 | ₩68,933 | ₩67,980 | ₩68,892 | +0.41% | 68.3만 |
|---|
| 2025.12.24 | ₩68,155 | ₩69,053 | ₩67,591 | ₩68,852 | +1.02% | 41.5만 |
|---|
| 2025.12.23 | ₩67,833 | ₩67,873 | ₩66,492 | ₩67,752 | -0.12% | 107만 |
|---|
| 2025.12.22 | ₩68,557 | ₩68,933 | ₩67,913 | ₩67,994 | -0.82% | 183.5만 |
|---|
| 2025.12.19 | ₩68,463 | ₩68,825 | ₩67,658 | ₩68,423 | -0.06% | 255만 |
|---|
| 2025.12.18 | ₩70,153 | ₩71,320 | ₩69,053 | ₩69,053 | -1.57% | 185.2만 |
|---|
| 2025.12.17 | ₩68,101 | ₩70,461 | ₩67,578 | ₩69,456 | +1.99% | 163.2만 |
|---|
| 2025.12.16 | ₩69,684 | ₩69,858 | ₩68,383 | ₩68,852 | -1.19% | 106.8만 |
|---|
| 2025.12.15 | ₩70,408 | ₩70,636 | ₩68,705 | ₩69,469 | -1.33% | 152.7만 |
|---|
| 2025.12.12 | ₩71,507 | ₩71,507 | ₩69,469 | ₩70,032 | -2.06% | 181.4만 |
|---|
| 2025.12.11 | ₩69,067 | ₩70,394 | ₩68,074 | ₩70,327 | +1.83% | 201.2만 |
|---|
| 2025.12.10 | ₩65,647 | ₩69,040 | ₩65,419 | ₩68,664 | +4.60% | 168.4만 |
|---|
| 2025.12.09 | ₩65,955 | ₩66,586 | ₩65,298 | ₩65,325 | -0.96% | 98만 |
|---|
| 2025.12.08 | ₩67,350 | ₩67,350 | ₩65,955 | ₩66,492 | -1.27% | 195.2만 |
|---|
| 2025.12.05 | ₩67,873 | ₩69,120 | ₩66,907 | ₩67,350 | -0.77% | 150.9만 |
|---|
| 2025.12.04 | ₩69,147 | ₩69,402 | ₩67,524 | ₩68,034 | -1.61% | 140.1만 |
|---|
| 2025.12.03 | ₩68,731 | ₩70,663 | ₩68,664 | ₩69,013 | +0.41% | 167.3만 |
|---|
| 2025.12.02 | ₩69,643 | ₩69,818 | ₩68,195 | ₩68,892 | -1.08% | 143.5만 |
|---|
| 2025.12.01 | ₩68,222 | ₩70,059 | ₩67,793 | ₩69,509 | +1.89% | 145.6만 |
|---|
| 2025.11.28 | ₩69,040 | ₩69,523 | ₩68,718 | ₩69,241 | +0.29% | 86.5만 |
|---|
| 2025.11.26 | ₩66,277 | ₩69,456 | ₩66,277 | ₩69,080 | +4.23% | 228.6만 |
|---|
| 2025.11.25 | ₩64,024 | ₩66,988 | ₩63,313 | ₩66,505 | +3.88% | 196.9만 |
|---|
| 2025.11.24 | ₩62,723 | ₩63,756 | ₩62,026 | ₩63,219 | +0.79% | 149.6만 |
|---|
| 2025.11.21 | ₩60,081 | ₩63,514 | ₩59,062 | ₩63,126 | +5.07% | 256.2만 |
|---|
| 2025.11.20 | ₩60,229 | ₩60,859 | ₩59,451 | ₩59,666 | -0.94% | 231.4만 |
|---|
| 2025.11.19 | ₩60,712 | ₩60,886 | ₩59,518 | ₩59,786 | -1.52% | 212.9만 |
|---|
| 2025.11.18 | ₩61,597 | ₩61,811 | ₩60,175 | ₩60,712 | -1.44% | 189.7만 |
|---|
| 2025.11.17 | ₩64,105 | ₩64,400 | ₩62,012 | ₩62,147 | -3.05% | 156.7만 |
|---|
| 2025.11.14 | ₩64,963 | ₩65,660 | ₩64,105 | ₩64,386 | -0.89% | 119.9만 |
|---|
| 2025.11.13 | ₩65,875 | ₩67,015 | ₩65,177 | ₩65,526 | -0.53% | 143.6만 |
|---|
| 2025.11.12 | ₩65,687 | ₩66,478 | ₩65,017 | ₩66,224 | +0.82% | 227.1만 |
|---|
| 2025.11.11 | ₩65,821 | ₩66,277 | ₩65,285 | ₩65,405 | -0.63% | 100.4만 |
|---|
| 2025.11.10 | ₩66,693 | ₩67,149 | ₩65,070 | ₩65,298 | -2.09% | 143.5만 |
|---|
| 2025.11.07 | ₩65,888 | ₩67,109 | ₩65,432 | ₩66,679 | +1.20% | 147.3만 |
|---|
| 2025.11.06 | ₩67,900 | ₩68,208 | ₩65,942 | ₩66,210 | -2.49% | 227.1만 |
|---|
| 2025.11.05 | ₩65,285 | ₩69,161 | ₩64,990 | ₩67,967 | +4.11% | 238.7만 |
|---|
| 2025.11.04 | ₩67,135 | ₩67,645 | ₩66,304 | ₩66,505 | -0.94% | 195만 |
|---|
| 2025.11.03 | ₩67,243 | ₩68,745 | ₩66,384 | ₩67,886 | +0.96% | 260.3만 |
|---|
| 2025.10.31 | ₩69,147 | ₩71,414 | ₩66,277 | ₩68,128 | -1.47% | 295.2만 |
|---|
| 2025.10.30 | ₩66,398 | ₩67,565 | ₩65,285 | ₩65,432 | -1.45% | 192.6만 |
|---|
| 2025.10.29 | ₩68,678 | ₩68,678 | ₩66,130 | ₩66,706 | -2.87% | 252만 |
|---|
| 2025.10.28 | ₩68,074 | ₩69,549 | ₩67,967 | ₩68,705 | +0.93% | 80.9만 |
|---|
| 2025.10.27 | ₩68,329 | ₩70,300 | ₩68,316 | ₩69,134 | +1.18% | 192.7만 |
|---|
| 2025.10.24 | ₩69,469 | ₩69,764 | ₩67,860 | ₩68,128 | -1.93% | 172만 |
|---|
| 2025.10.23 | ₩68,517 | ₩69,429 | ₩68,249 | ₩69,295 | +1.14% | 130.7만 |
|---|
| 2025.10.22 | ₩69,576 | ₩70,475 | ₩67,819 | ₩68,101 | -2.12% | 186.4만 |
|---|
| 2025.10.21 | ₩65,540 | ₩70,582 | ₩65,540 | ₩70,220 | +7.14% | 176.5만 |
|---|
| 2025.10.20 | ₩67,551 | ₩68,356 | ₩67,162 | ₩68,208 | +0.97% | 105.8만 |
|---|
| 2025.10.17 | ₩66,519 | ₩67,283 | ₩65,687 | ₩67,189 | +1.01% | 148.7만 |
|---|
| 2025.10.16 | ₩67,605 | ₩67,940 | ₩65,647 | ₩66,532 | -1.59% | 80.2만 |
|---|
| 2025.10.15 | ₩67,028 | ₩67,618 | ₩66,009 | ₩66,666 | -0.54% | 102만 |
|---|
| 2025.10.14 | ₩63,957 | ₩67,068 | ₩63,769 | ₩66,800 | +4.45% | 170.8만 |
|---|
| 2025.10.13 | ₩65,432 | ₩66,130 | ₩64,493 | ₩64,534 | -1.37% | 183.1만 |
|---|
| 2025.10.10 | ₩67,618 | ₩67,793 | ₩64,467 | ₩64,641 | -4.40% | 172.7만 |
|---|