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 | ₩53,746 | ₩53,746 | ₩52,070 | ₩52,312 | -2.67% | 128.4만 |
| 2026.10.08 | ₩50,917 | ₩52,835 | ₩50,729 | ₩52,714 | +3.53% | 267.5만 |
| 2026.10.07 | ₩51,427 | ₩52,325 | ₩50,206 | ₩51,655 | +0.44% | 189.8만 |
| 2026.10.06 | ₩51,708 | ₩52,808 | ₩51,628 | ₩52,768 | +2.05% | 199.7만 |
| 2026.10.05 | ₩51,547 | ₩52,338 | ₩50,823 | ₩51,842 | +0.57% | 166만 |
| 2026.10.02 | ₩52,808 | ₩53,492 | ₩51,024 | ₩51,708 | -2.08% | 159.3만 |
| 2026.10.01 | ₩50,327 | ₩51,695 | ₩49,549 | ₩51,655 | +2.64% | 321.8만 |
| 2026.09.30 | ₩51,976 | ₩52,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,024 |
| -1.83% |
| 229만 |
| 2026.09.29 | ₩51,883 | ₩52,164 | ₩50,716 | ₩51,507 | -0.72% | 250.4만 |
|---|
| 2026.09.28 | ₩52,057 | ₩52,325 | ₩50,528 | ₩51,534 | -1.00% | 215.1만 |
|---|
| 2026.09.25 | ₩51,024 | ₩53,130 | ₩50,863 | ₩52,808 | +3.50% | 195.1만 |
|---|
| 2026.09.24 | ₩52,124 | ₩52,406 | ₩50,582 | ₩50,944 | -2.26% | 309.5만 |
|---|
| 2026.09.23 | ₩52,861 | ₩53,612 | ₩52,151 | ₩52,338 | -0.99% | 224.4만 |
|---|
| 2026.09.22 | ₩54,551 | ₩54,927 | ₩53,237 | ₩53,934 | -1.13% | 234.4만 |
|---|
| 2026.09.21 | ₩53,398 | ₩53,840 | ₩52,151 | ₩53,103 | -0.55% | 221.7만 |
|---|
| 2026.09.18 | ₩52,969 | ₩53,398 | ₩52,566 | ₩52,835 | -0.25% | 333만 |
|---|
| 2026.09.17 | ₩54,538 | ₩55,450 | ₩52,955 | ₩53,304 | -2.26% | 234.2만 |
|---|
| 2026.09.16 | ₩54,015 | ₩54,497 | ₩52,164 | ₩53,036 | -1.81% | 289.2만 |
|---|
| 2026.09.15 | ₩54,632 | ₩54,712 | ₩53,505 | ₩53,559 | -1.96% | 221.8만 |
|---|
| 2026.09.14 | ₩53,291 | ₩55,061 | ₩53,183 | ₩54,632 | +2.52% | 189.4만 |
|---|
| 2026.09.11 | ₩53,746 | ₩54,645 | ₩53,009 | ₩54,618 | +1.62% | 207.5만 |
|---|
| 2026.09.10 | ₩54,538 | ₩54,538 | ₩52,687 | ₩53,291 | -2.29% | 240.7만 |
|---|
| 2026.09.09 | ₩56,107 | ₩56,335 | ₩54,538 | ₩54,605 | -2.68% | 174.8만 |
|---|
| 2026.09.08 | ₩57,608 | ₩57,890 | ₩56,482 | ₩56,576 | -1.79% | 202.4만 |
|---|
| 2026.09.04 | ₩56,603 | ₩58,158 | ₩55,986 | ₩57,810 | +2.13% | 192만 |
|---|
| 2026.09.03 | ₩58,172 | ₩58,467 | ₩56,107 | ₩56,603 | -2.70% | 221.4만 |
|---|
| 2026.09.02 | ₩57,515 | ₩58,359 | ₩57,018 | ₩57,515 | 0.00% | 181.8만 |
|---|
| 2026.09.01 | ₩58,923 | ₩58,923 | ₩56,804 | ₩57,354 | -2.66% | 195.6만 |
|---|
| 2026.08.31 | ₩60,304 | ₩60,304 | ₩59,097 | ₩59,446 | -1.42% | 168.1만 |
|---|
| 2026.08.28 | ₩61,403 | ₩62,677 | ₩60,237 | ₩61,015 | -0.63% | 115.5만 |
|---|
| 2026.08.27 | ₩61,685 | ₩62,061 | ₩60,532 | ₩60,760 | -1.50% | 178.6만 |
|---|
| 2026.08.26 | ₩61,631 | ₩62,235 | ₩61,176 | ₩62,101 | +0.76% | 205.5만 |
|---|
| 2026.08.25 | ₩61,484 | ₩62,114 | ₩60,358 | ₩61,243 | -0.39% | 224.4만 |
|---|
| 2026.08.24 | ₩60,840 | ₩62,047 | ₩59,325 | ₩60,290 | -0.90% | 237.5만 |
|---|
| 2026.08.21 | ₩60,344 | ₩60,706 | ₩59,660 | ₩59,714 | -1.04% | 259.9만 |
|---|
| 2026.08.20 | ₩61,028 | ₩61,672 | ₩60,143 | ₩60,317 | -1.16% | 363.8만 |
|---|
| 2026.08.19 | ₩62,128 | ₩63,790 | ₩61,886 | ₩62,342 | +0.35% | 432.9만 |
|---|
| 2026.08.18 | ₩62,154 | ₩62,168 | ₩60,679 | ₩60,746 | -2.27% | 318.9만 |
|---|
| 2026.08.17 | ₩63,884 | ₩63,884 | ₩61,846 | ₩62,423 | -2.29% | 178만 |
|---|
| 2026.08.14 | ₩64,313 | ₩65,265 | ₩63,898 | ₩64,152 | -0.25% | 162.4만 |
|---|
| 2026.08.13 | ₩66,486 | ₩66,901 | ₩64,743 | ₩64,944 | -2.32% | 193.4만 |
|---|
| 2026.08.12 | ₩67,290 | ₩67,451 | ₩64,152 | ₩65,534 | -2.61% | 173.2만 |
|---|
| 2026.08.11 | ₩66,392 | ₩67,854 | ₩66,244 | ₩67,049 | +0.99% | 259.5만 |
|---|
| 2026.08.10 | ₩67,076 | ₩67,733 | ₩64,233 | ₩64,354 | -4.06% | 283만 |
|---|
| 2026.08.07 | ₩67,478 | ₩69,771 | ₩67,250 | ₩68,095 | +0.91% | 260만 |
|---|
| 2026.08.06 | ₩68,578 | ₩70,468 | ₩66,821 | ₩67,518 | -1.54% | 260.9만 |
|---|
| 2026.08.05 | ₩69,731 | ₩70,965 | ₩67,693 | ₩70,120 | +0.56% | 552.7만 |
|---|
| 2026.08.04 | ₩70,455 | ₩72,332 | ₩70,053 | ₩70,710 | +0.36% | 348.9만 |
|---|
| 2026.08.03 | ₩66,727 | ₩70,227 | ₩66,593 | ₩69,959 | +4.84% | 272.1만 |
|---|
| 2026.07.31 | ₩66,016 | ₩67,854 | ₩64,421 | ₩66,057 | +0.06% | 186만 |
|---|
| 2026.07.30 | ₩66,861 | ₩66,969 | ₩64,501 | ₩66,043 | -1.22% | 172만 |
|---|
| 2026.07.29 | ₩66,191 | ₩67,934 | ₩64,823 | ₩65,869 | -0.49% | 363.1만 |
|---|
| 2026.07.28 | ₩69,731 | ₩70,938 | ₩68,457 | ₩68,511 | -1.75% | 263.8만 |
|---|
| 2026.07.27 | ₩69,878 | ₩70,683 | ₩68,524 | ₩69,034 | -1.21% | 207.4만 |
|---|
| 2026.07.24 | ₩66,942 | ₩69,557 | ₩66,674 | ₩68,752 | +2.70% | 149.7만 |
|---|
| 2026.07.23 | ₩66,419 | ₩67,049 | ₩65,319 | ₩66,781 | +0.55% | 238.9만 |
|---|
| 2026.07.22 | ₩66,942 | ₩68,149 | ₩66,553 | ₩67,331 | +0.58% | 168.6만 |
|---|
| 2026.07.21 | ₩66,928 | ₩67,813 | ₩66,338 | ₩66,486 | -0.66% | 225만 |
|---|
| 2026.07.20 | ₩69,342 | ₩69,530 | ₩66,620 | ₩67,331 | -2.90% | 153.2만 |
|---|
| 2026.07.17 | ₩70,093 | ₩72,534 | ₩68,336 | ₩68,993 | -1.57% | 206.6만 |
|---|
| 2026.07.16 | ₩68,001 | ₩70,978 | ₩68,001 | ₩70,562 | +3.77% | 159.8만 |
|---|
| 2026.07.15 | ₩68,068 | ₩70,120 | ₩67,384 | ₩68,591 | +0.77% | 207.9만 |
|---|
| 2026.07.14 | ₩68,779 | ₩69,409 | ₩66,566 | ₩67,880 | -1.31% | 213.8만 |
|---|
| 2026.07.13 | ₩68,175 | ₩69,905 | ₩66,660 | ₩67,424 | -1.10% | 183.3만 |
|---|
| 2026.07.10 | ₩67,612 | ₩70,066 | ₩67,156 | ₩69,208 | +2.36% | 241.7만 |
|---|
| 2026.07.09 | ₩66,191 | ₩67,465 | ₩64,756 | ₩66,405 | +0.32% | 204.8만 |
|---|
| 2026.07.08 | ₩66,888 | ₩67,331 | ₩64,085 | ₩65,440 | -2.17% | 269.9만 |
|---|
| 2026.07.07 | ₩68,712 | ₩69,128 | ₩67,062 | ₩68,457 | -0.37% | 220만 |
|---|
| 2026.07.06 | ₩71,528 | ₩71,863 | ₩68,390 | ₩69,168 | -3.30% | 210.7만 |
|---|
| 2026.07.02 | ₩72,654 | ₩73,137 | ₩70,388 | ₩71,367 | -1.77% | 277.9만 |
|---|
| 2026.07.01 | ₩72,319 | ₩73,955 | ₩71,447 | ₩72,560 | +0.33% | 476.5만 |
|---|
| 2026.06.30 | ₩69,798 | ₩73,848 | ₩69,677 | ₩73,620 | +5.48% | 750.9만 |
|---|
| 2026.06.29 | ₩65,721 | ₩68,792 | ₩64,300 | ₩68,350 | +4.00% | 740.9만 |
|---|
| 2026.06.26 | ₩61,202 | ₩62,356 | ₩60,934 | ₩61,631 | +0.70% | 250.6만 |
|---|
| 2026.06.25 | ₩60,344 | ₩62,691 | ₩59,298 | ₩62,141 | +2.98% | 234.8만 |
|---|
| 2026.06.24 | ₩55,570 | ₩59,915 | ₩55,570 | ₩59,875 | +7.75% | 391만 |
|---|
| 2026.06.23 | ₩54,953 | ₩56,080 | ₩54,122 | ₩54,511 | -0.81% | 164.7만 |
|---|
| 2026.06.22 | ₩56,321 | ₩56,804 | ₩54,980 | ₩55,409 | -1.62% | 192.5만 |
|---|
| 2026.06.18 | ₩55,704 | ₩58,279 | ₩55,597 | ₩56,858 | +2.07% | 223.8만 |
|---|
| 2026.06.17 | ₩56,710 | ₩58,440 | ₩54,256 | ₩54,430 | -4.02% | 242.6만 |
|---|
| 2026.06.16 | ₩58,091 | ₩59,057 | ₩56,656 | ₩56,978 | -1.92% | 248.1만 |
|---|
| 2026.06.15 | ₩59,419 | ₩60,371 | ₩57,582 | ₩57,676 | -2.93% | 179.5만 |
|---|
| 2026.06.12 | ₩58,641 | ₩59,137 | ₩57,327 | ₩57,957 | -1.17% | 249.2만 |
|---|
| 2026.06.11 | ₩55,034 | ₩57,783 | ₩54,202 | ₩57,608 | +4.68% | 256.3만 |
|---|
| 2026.06.10 | ₩54,980 | ₩56,723 | ₩53,894 | ₩54,216 | -1.39% | 254.4만 |
|---|
| 2026.06.09 | ₩53,492 | ₩55,798 | ₩52,714 | ₩55,369 | +3.51% | 355.5만 |
|---|
| 2026.06.08 | ₩51,950 | ₩53,720 | ₩51,574 | ₩52,928 | +1.88% | 198.9만 |
|---|
| 2026.06.05 | ₩52,218 | ₩52,888 | ₩51,722 | ₩52,379 | +0.31% | 265.5만 |
|---|
| 2026.06.04 | ₩52,848 | ₩53,250 | ₩52,231 | ₩52,727 | -0.23% | 175.1만 |
|---|
| 2026.06.03 | ₩52,231 | ₩52,714 | ₩51,628 | ₩52,097 | -0.26% | 186.3만 |
|---|
| 2026.06.02 | ₩52,821 | ₩53,170 | ₩51,373 | ₩52,580 | -0.46% | 168.2만 |
|---|
| 2026.06.01 | ₩51,467 | ₩52,768 | ₩50,434 | ₩52,406 | +1.82% | 225.7만 |
|---|
| 2026.05.29 | ₩52,406 | ₩53,478 | ₩52,017 | ₩52,218 | -0.36% | 217.6만 |
|---|
| 2026.05.28 | ₩51,976 | ₩53,063 | ₩51,480 | ₩52,821 | +1.63% | 242.5만 |
|---|
| 2026.05.27 | ₩52,003 | ₩53,988 | ₩51,722 | ₩52,902 | +1.73% | 261.4만 |
|---|
| 2026.05.26 | ₩51,011 | ₩51,869 | ₩50,622 | ₩51,494 | +0.95% | 227.2만 |
|---|
| 2026.05.22 | ₩48,691 | ₩50,689 | ₩48,691 | ₩50,488 | +3.69% | 325.3만 |
|---|
| 2026.05.21 | ₩48,785 | ₩49,335 | ₩46,170 | ₩48,691 | -0.19% | 383.2만 |
|---|
| 2026.05.20 | ₩45,057 | ₩47,404 | ₩44,279 | ₩46,961 | +4.23% | 285.7만 |
|---|
| 2026.05.19 | ₩44,641 | ₩45,365 | ₩43,367 | ₩44,775 | +0.30% | 317.7만 |
|---|
| 2026.05.18 | ₩46,425 | ₩47,551 | ₩45,191 | ₩45,204 | -2.63% | 321.9만 |
|---|
| 2026.05.15 | ₩47,618 | ₩47,860 | ₩45,339 | ₩46,089 | -3.21% | 332.3만 |
|---|
| 2026.05.14 | ₩48,758 | ₩49,549 | ₩48,222 | ₩48,490 | -0.55% | 162.5만 |
|---|
| 2026.05.13 | ₩48,812 | ₩48,865 | ₩47,095 | ₩47,994 | -1.68% | 294.3만 |
|---|
| 2026.05.12 | ₩50,917 | ₩51,239 | ₩49,107 | ₩49,536 | -2.71% | 360.3만 |
|---|
| 2026.05.11 | ₩50,689 | ₩51,453 | ₩49,952 | ₩50,662 | -0.05% | 418.5만 |
|---|
| 2026.05.08 | ₩50,354 | ₩52,298 | ₩48,892 | ₩50,930 | +1.15% | 873.4만 |
|---|
| 2026.05.07 | ₩54,564 | ₩55,302 | ₩52,231 | ₩52,406 | -3.96% | 357.8만 |
|---|
| 2026.05.06 | ₩52,741 | ₩54,055 | ₩52,124 | ₩53,545 | +1.53% | 229.4만 |
|---|
| 2026.05.05 | ₩51,199 | ₩51,789 | ₩50,327 | ₩51,199 | 0.00% | 249.4만 |
|---|
| 2026.05.04 | ₩52,835 | ₩53,143 | ₩50,930 | ₩51,091 | -3.30% | 195.7만 |
|---|
| 2026.05.01 | ₩54,685 | ₩54,953 | ₩53,384 | ₩53,519 | -2.13% | 132.8만 |
|---|
| 2026.04.30 | ₩54,471 | ₩55,409 | ₩53,358 | ₩54,363 | -0.20% | 166.3만 |
|---|
| 2026.04.29 | ₩55,450 | ₩55,892 | ₩53,921 | ₩54,082 | -2.47% | 251.8만 |
|---|
| 2026.04.28 | ₩56,428 | ₩56,804 | ₩54,859 | ₩55,517 | -1.62% | 220.9만 |
|---|
| 2026.04.27 | ₩55,745 | ₩57,166 | ₩55,570 | ₩56,187 | +0.79% | 174.5만 |
|---|
| 2026.04.24 | ₩55,651 | ₩55,865 | ₩54,605 | ₩55,704 | +0.10% | 140.9만 |
|---|
| 2026.04.23 | ₩54,538 | ₩55,812 | ₩54,068 | ₩55,517 | +1.79% | 250만 |
|---|
| 2026.04.22 | ₩56,321 | ₩56,884 | ₩53,800 | ₩54,350 | -3.50% | 217.3만 |
|---|
| 2026.04.21 | ₩55,597 | ₩56,804 | ₩53,907 | ₩54,176 | -2.56% | 140.3만 |
|---|
| 2026.04.20 | ₩52,942 | ₩55,570 | ₩52,660 | ₩55,490 | +4.81% | 191.5만 |
|---|
| 2026.04.17 | ₩52,848 | ₩55,785 | ₩52,486 | ₩54,216 | +2.59% | 250.8만 |
|---|
| 2026.04.16 | ₩52,312 | ₩53,210 | ₩50,783 | ₩51,333 | -1.87% | 323.1만 |
|---|
| 2026.04.15 | ₩53,974 | ₩54,243 | ₩51,413 | ₩51,762 | -4.10% | 309.9만 |
|---|
| 2026.04.14 | ₩54,229 | ₩55,047 | ₩53,773 | ₩54,404 | +0.32% | 179.5만 |
|---|
| 2026.04.13 | ₩53,599 | ₩54,484 | ₩52,097 | ₩54,283 | +1.28% | 251.6만 |
|---|
| 2026.04.10 | ₩55,289 | ₩55,289 | ₩53,666 | ₩54,135 | -2.09% | 141.6만 |
|---|
| 2026.04.09 | ₩53,599 | ₩55,222 | ₩53,063 | ₩54,725 | +2.10% | 170.2만 |
|---|
| 2026.04.08 | ₩53,438 | ₩55,047 | ₩52,231 | ₩54,041 | +1.13% | 308.2만 |
|---|
| 2026.04.07 | ₩49,978 | ₩50,434 | ₩49,160 | ₩50,126 | +0.30% | 208.1만 |
|---|
| 2026.04.06 | ₩49,616 | ₩50,743 | ₩49,187 | ₩50,609 | +2.00% | 164.1만 |
|---|
| 2026.04.02 | ₩49,750 | ₩51,306 | ₩48,369 | ₩49,938 | +0.38% | 852.2만 |
|---|
| 2026.04.01 | ₩52,365 | ₩53,089 | ₩51,185 | ₩51,333 | -1.97% | 153.9만 |
|---|
| 2026.03.31 | ₩51,051 | ₩53,653 | ₩50,609 | ₩52,258 | +2.36% | 230.3만 |
|---|
| 2026.03.30 | ₩51,520 | ₩52,352 | ₩49,710 | ₩49,831 | -3.28% | 279.9만 |
|---|
| 2026.03.27 | ₩51,588 | ₩52,352 | ₩50,716 | ₩51,185 | -0.78% | 233.5만 |
|---|
| 2026.03.26 | ₩51,909 | ₩53,572 | ₩51,453 | ₩51,789 | -0.23% | 218.6만 |
|---|
| 2026.03.25 | ₩53,840 | ₩54,564 | ₩51,225 | ₩52,888 | -1.77% | 359.7만 |
|---|
| 2026.03.24 | ₩51,856 | ₩54,497 | ₩51,547 | ₩53,049 | +2.30% | 327.8만 |
|---|
| 2026.03.23 | ₩53,076 | ₩55,141 | ₩52,486 | ₩52,808 | -0.51% | 310.5만 |
|---|
| 2026.03.20 | ₩54,739 | ₩54,766 | ₩51,467 | ₩51,869 | -5.24% | 445.1만 |
|---|
| 2026.03.19 | ₩54,658 | ₩55,476 | ₩53,572 | ₩54,846 | +0.34% | 254.8만 |
|---|
| 2026.03.18 | ₩56,308 | ₩57,260 | ₩55,181 | ₩55,450 | -1.52% | 481.1만 |
|---|
| 2026.03.17 | ₩58,708 | ₩60,170 | ₩57,233 | ₩57,381 | -2.26% | 548만 |
|---|
| 2026.03.16 | ₩58,668 | ₩59,848 | ₩58,333 | ₩58,936 | +0.46% | 393.6만 |
|---|
| 2026.03.13 | ₩58,641 | ₩59,258 | ₩57,702 | ₩57,877 | -1.30% | 165.1만 |
|---|
| 2026.03.12 | ₩59,580 | ₩60,116 | ₩57,595 | ₩58,024 | -2.61% | 319.7만 |
|---|
| 2026.03.11 | ₩60,572 | ₩61,135 | ₩59,942 | ₩60,572 | 0.00% | 200.1만 |
|---|
| 2026.03.10 | ₩60,626 | ₩62,852 | ₩59,969 | ₩60,706 | +0.13% | 268.2만 |
|---|
| 2026.03.09 | ₩60,290 | ₩61,310 | ₩58,614 | ₩61,149 | +1.42% | 526.4만 |
|---|
| 2026.03.06 | ₩63,321 | ₩63,697 | ₩60,948 | ₩61,256 | -3.26% | 289.8만 |
|---|
| 2026.03.05 | ₩67,156 | ₩68,672 | ₩64,139 | ₩64,649 | -3.73% | 274.9만 |
|---|
| 2026.03.04 | ₩69,449 | ₩70,227 | ₩67,223 | ₩68,175 | -1.83% | 165.3만 |
|---|
| 2026.03.03 | ₩67,719 | ₩69,677 | ₩65,695 | ₩68,900 | +1.74% | 321.3만 |
|---|
| 2026.03.02 | ₩71,729 | ₩72,091 | ₩69,396 | ₩70,227 | -2.09% | 299.4만 |
|---|
| 2026.02.27 | ₩71,769 | ₩73,459 | ₩71,286 | ₩72,869 | +1.53% | 228.8만 |
|---|
| 2026.02.26 | ₩73,137 | ₩74,760 | ₩71,501 | ₩72,869 | -0.37% | 217만 |
|---|
| 2026.02.25 | ₩75,403 | ₩75,899 | ₩72,051 | ₩72,695 | -3.59% | 265.8만 |
|---|
| 2026.02.24 | ₩75,162 | ₩76,463 | ₩74,693 | ₩75,350 | +0.25% | 246.9만 |
|---|
| 2026.02.23 | ₩76,436 | ₩76,785 | ₩73,486 | ₩74,773 | -2.18% | 402.8만 |
|---|
| 2026.02.20 | ₩72,359 | ₩75,014 | ₩71,327 | ₩72,842 | +0.67% | 373.2만 |
|---|
| 2026.02.19 | ₩71,756 | ₩73,808 | ₩71,246 | ₩72,547 | +1.10% | 290.5만 |
|---|
| 2026.02.18 | ₩71,032 | ₩74,129 | ₩70,723 | ₩72,212 | +1.66% | 339.5만 |
|---|
| 2026.02.17 | ₩68,135 | ₩71,367 | ₩67,921 | ₩70,468 | +3.42% | 562.5만 |
|---|
| 2026.02.13 | ₩67,733 | ₩72,990 | ₩67,049 | ₩68,819 | +1.60% | 1838.2만 |
|---|
| 2026.02.12 | ₩86,265 | ₩86,949 | ₩83,382 | ₩83,543 | -3.16% | 292.9만 |
|---|
| 2026.02.11 | ₩85,635 | ₩86,949 | ₩82,832 | ₩84,576 | -1.24% | 190.2만 |
|---|
| 2026.02.10 | ₩83,141 | ₩86,721 | ₩82,376 | ₩86,413 | +3.94% | 294.1만 |
|---|
| 2026.02.09 | ₩83,087 | ₩83,087 | ₩81,183 | ₩81,397 | -2.03% | 148.3만 |
|---|
| 2026.02.06 | ₩81,156 | ₩83,489 | ₩80,968 | ₩82,940 | +2.20% | 210.4만 |
|---|
| 2026.02.05 | ₩81,344 | ₩82,175 | ₩79,185 | ₩80,258 | -1.34% | 186.7만 |
|---|
| 2026.02.04 | ₩76,865 | ₩82,135 | ₩76,865 | ₩82,055 | +6.75% | 270.4만 |
|---|
| 2026.02.03 | ₩72,668 | ₩77,616 | ₩72,668 | ₩76,101 | +4.72% | 296만 |
|---|
| 2026.02.02 | ₩72,413 | ₩73,472 | ₩71,474 | ₩72,949 | +0.74% | 228.9만 |
|---|
| 2026.01.30 | ₩73,083 | ₩73,419 | ₩71,488 | ₩72,547 | -0.73% | 129.4만 |
|---|
| 2026.01.29 | ₩73,419 | ₩73,915 | ₩71,434 | ₩73,754 | +0.46% | 157.3만 |
|---|
| 2026.01.28 | ₩74,398 | ₩75,202 | ₩72,909 | ₩73,593 | -1.08% | 117.3만 |
|---|
| 2026.01.27 | ₩75,470 | ₩76,208 | ₩74,210 | ₩74,290 | -1.56% | 150.9만 |
|---|
| 2026.01.26 | ₩77,817 | ₩78,380 | ₩75,765 | ₩76,181 | -2.10% | 219.3만 |
|---|
| 2026.01.23 | ₩81,049 | ₩81,049 | ₩78,112 | ₩78,260 | -3.44% | 179.8만 |
|---|
| 2026.01.22 | ₩82,162 | ₩83,342 | ₩80,137 | ₩81,156 | -1.22% | 141.3만 |
|---|
| 2026.01.21 | ₩80,110 | ₩82,712 | ₩79,319 | ₩81,532 | +1.77% | 169.7만 |
|---|
| 2026.01.20 | ₩81,143 | ₩81,639 | ₩78,528 | ₩79,091 | -2.53% | 232.3만 |
|---|
| 2026.01.16 | ₩82,041 | ₩83,342 | ₩81,572 | ₩82,537 | +0.60% | 201.4만 |
|---|
| 2026.01.15 | ₩81,156 | ₩82,578 | ₩80,647 | ₩82,189 | +1.27% | 255.3만 |
|---|
| 2026.01.14 | ₩79,735 | ₩82,055 | ₩78,353 | ₩80,714 | +1.23% | 193.9만 |
|---|
| 2026.01.13 | ₩79,829 | ₩80,633 | ₩78,836 | ₩79,775 | -0.07% | 213.2만 |
|---|
| 2026.01.12 | ₩77,361 | ₩79,936 | ₩76,771 | ₩79,520 | +2.79% | 254.5만 |
|---|
| 2026.01.09 | ₩74,934 | ₩78,300 | ₩73,593 | ₩77,965 | +4.04% | 300.8만 |
|---|
| 2026.01.08 | ₩68,953 | ₩75,041 | ₩68,658 | ₩73,754 | +6.96% | 238.7만 |
|---|
| 2026.01.07 | ₩71,823 | ₩72,386 | ₩69,329 | ₩69,650 | -3.02% | 249.8만 |
|---|
| 2026.01.06 | ₩67,867 | ₩71,568 | ₩67,652 | ₩71,501 | +5.35% | 183만 |
|---|
| 2026.01.05 | ₩67,894 | ₩70,817 | ₩67,424 | ₩68,591 | +1.03% | 157.6만 |
|---|
| 2026.01.02 | ₩67,652 | ₩69,141 | ₩66,808 | ₩68,310 | +0.97% | 96.2만 |
|---|
| 2025.12.31 | ₩67,840 | ₩68,403 | ₩66,969 | ₩67,076 | -1.13% | 69.4만 |
|---|
| 2025.12.30 | ₩68,108 | ₩68,873 | ₩67,719 | ₩68,095 | -0.02% | 68.6만 |
|---|
| 2025.12.29 | ₩68,993 | ₩69,315 | ₩67,599 | ₩68,350 | -0.93% | 92.2만 |
|---|
| 2025.12.26 | ₩68,605 | ₩68,926 | ₩67,974 | ₩68,886 | +0.41% | 68.3만 |
|---|
| 2025.12.24 | ₩68,149 | ₩69,047 | ₩67,585 | ₩68,846 | +1.02% | 41.5만 |
|---|
| 2025.12.23 | ₩67,827 | ₩67,867 | ₩66,486 | ₩67,746 | -0.12% | 107만 |
|---|
| 2025.12.22 | ₩68,551 | ₩68,926 | ₩67,907 | ₩67,988 | -0.82% | 183.5만 |
|---|
| 2025.12.19 | ₩68,457 | ₩68,819 | ₩67,652 | ₩68,417 | -0.06% | 255만 |
|---|
| 2025.12.18 | ₩70,147 | ₩71,313 | ₩69,047 | ₩69,047 | -1.57% | 185.2만 |
|---|
| 2025.12.17 | ₩68,095 | ₩70,455 | ₩67,572 | ₩69,449 | +1.99% | 163.2만 |
|---|
| 2025.12.16 | ₩69,677 | ₩69,852 | ₩68,377 | ₩68,846 | -1.19% | 106.8만 |
|---|
| 2025.12.15 | ₩70,401 | ₩70,629 | ₩68,698 | ₩69,463 | -1.33% | 152.7만 |
|---|
| 2025.12.12 | ₩71,501 | ₩71,501 | ₩69,463 | ₩70,026 | -2.06% | 181.4만 |
|---|
| 2025.12.11 | ₩69,060 | ₩70,388 | ₩68,068 | ₩70,321 | +1.83% | 201.2만 |
|---|
| 2025.12.10 | ₩65,641 | ₩69,034 | ₩65,413 | ₩68,658 | +4.60% | 168.4만 |
|---|
| 2025.12.09 | ₩65,949 | ₩66,580 | ₩65,292 | ₩65,319 | -0.96% | 98만 |
|---|
| 2025.12.08 | ₩67,344 | ₩67,344 | ₩65,949 | ₩66,486 | -1.27% | 195.2만 |
|---|
| 2025.12.05 | ₩67,867 | ₩69,114 | ₩66,901 | ₩67,344 | -0.77% | 150.9만 |
|---|
| 2025.12.04 | ₩69,141 | ₩69,396 | ₩67,518 | ₩68,028 | -1.61% | 140.1만 |
|---|
| 2025.12.03 | ₩68,725 | ₩70,656 | ₩68,658 | ₩69,007 | +0.41% | 167.3만 |
|---|
| 2025.12.02 | ₩69,637 | ₩69,811 | ₩68,189 | ₩68,886 | -1.08% | 143.5만 |
|---|
| 2025.12.01 | ₩68,216 | ₩70,053 | ₩67,787 | ₩69,503 | +1.89% | 145.6만 |
|---|
| 2025.11.28 | ₩69,034 | ₩69,516 | ₩68,712 | ₩69,235 | +0.29% | 86.5만 |
|---|
| 2025.11.26 | ₩66,271 | ₩69,449 | ₩66,271 | ₩69,074 | +4.23% | 228.6만 |
|---|
| 2025.11.25 | ₩64,018 | ₩66,982 | ₩63,308 | ₩66,499 | +3.88% | 196.9만 |
|---|
| 2025.11.24 | ₩62,718 | ₩63,750 | ₩62,020 | ₩63,214 | +0.79% | 149.6만 |
|---|
| 2025.11.21 | ₩60,076 | ₩63,509 | ₩59,057 | ₩63,120 | +5.07% | 256.2만 |
|---|
| 2025.11.20 | ₩60,223 | ₩60,854 | ₩59,446 | ₩59,660 | -0.94% | 231.4만 |
|---|
| 2025.11.19 | ₩60,706 | ₩60,880 | ₩59,513 | ₩59,781 | -1.52% | 212.9만 |
|---|
| 2025.11.18 | ₩61,591 | ₩61,806 | ₩60,170 | ₩60,706 | -1.44% | 189.7만 |
|---|
| 2025.11.17 | ₩64,099 | ₩64,394 | ₩62,007 | ₩62,141 | -3.05% | 156.7만 |
|---|
| 2025.11.14 | ₩64,957 | ₩65,654 | ₩64,099 | ₩64,380 | -0.89% | 119.9만 |
|---|
| 2025.11.13 | ₩65,869 | ₩67,009 | ₩65,172 | ₩65,520 | -0.53% | 143.6만 |
|---|
| 2025.11.12 | ₩65,681 | ₩66,472 | ₩65,011 | ₩66,218 | +0.82% | 227.1만 |
|---|
| 2025.11.11 | ₩65,815 | ₩66,271 | ₩65,279 | ₩65,400 | -0.63% | 100.4만 |
|---|
| 2025.11.10 | ₩66,687 | ₩67,143 | ₩65,064 | ₩65,292 | -2.09% | 143.5만 |
|---|
| 2025.11.07 | ₩65,882 | ₩67,103 | ₩65,426 | ₩66,674 | +1.20% | 147.3만 |
|---|
| 2025.11.06 | ₩67,894 | ₩68,202 | ₩65,936 | ₩66,204 | -2.49% | 227.1만 |
|---|
| 2025.11.05 | ₩65,279 | ₩69,154 | ₩64,984 | ₩67,961 | +4.11% | 238.7만 |
|---|
| 2025.11.04 | ₩67,129 | ₩67,639 | ₩66,298 | ₩66,499 | -0.94% | 195만 |
|---|
| 2025.11.03 | ₩67,237 | ₩68,739 | ₩66,379 | ₩67,880 | +0.96% | 260.3만 |
|---|
| 2025.10.31 | ₩69,141 | ₩71,407 | ₩66,271 | ₩68,122 | -1.47% | 295.2만 |
|---|
| 2025.10.30 | ₩66,392 | ₩67,559 | ₩65,279 | ₩65,426 | -1.45% | 192.6만 |
|---|
| 2025.10.29 | ₩68,672 | ₩68,672 | ₩66,124 | ₩66,700 | -2.87% | 252만 |
|---|
| 2025.10.28 | ₩68,068 | ₩69,543 | ₩67,961 | ₩68,698 | +0.93% | 80.9만 |
|---|
| 2025.10.27 | ₩68,323 | ₩70,294 | ₩68,310 | ₩69,128 | +1.18% | 192.7만 |
|---|
| 2025.10.24 | ₩69,463 | ₩69,758 | ₩67,854 | ₩68,122 | -1.93% | 172만 |
|---|
| 2025.10.23 | ₩68,511 | ₩69,423 | ₩68,242 | ₩69,288 | +1.14% | 130.7만 |
|---|
| 2025.10.22 | ₩69,570 | ₩70,468 | ₩67,813 | ₩68,095 | -2.12% | 186.4만 |
|---|
| 2025.10.21 | ₩65,534 | ₩70,576 | ₩65,534 | ₩70,214 | +7.14% | 176.5만 |
|---|
| 2025.10.20 | ₩67,545 | ₩68,350 | ₩67,156 | ₩68,202 | +0.97% | 105.8만 |
|---|
| 2025.10.17 | ₩66,513 | ₩67,277 | ₩65,681 | ₩67,183 | +1.01% | 148.7만 |
|---|
| 2025.10.16 | ₩67,599 | ₩67,934 | ₩65,641 | ₩66,526 | -1.59% | 80.2만 |
|---|
| 2025.10.15 | ₩67,022 | ₩67,612 | ₩66,003 | ₩66,660 | -0.54% | 102만 |
|---|
| 2025.10.14 | ₩63,951 | ₩67,062 | ₩63,764 | ₩66,794 | +4.45% | 170.8만 |
|---|
| 2025.10.13 | ₩65,426 | ₩66,124 | ₩64,488 | ₩64,528 | -1.37% | 183.1만 |
|---|
| 2025.10.10 | ₩67,612 | ₩67,787 | ₩64,461 | ₩64,635 | -4.40% | 172.7만 |
|---|