시장 데이터를 불러오는 중
전체 종목
F5 Inc. 과거 주가
F5, Inc. - Common Stock · FFIV · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F5, Inc. - Common Stock · FFIV · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩628,305 | ₩647,041 | ₩619,186 | ₩643,500 | +2.42% | 50.1만 |
| 2026.10.08 | ₩623,612 | ₩630,746 | ₩615,753 | ₩619,132 | -0.72% | 51만 |
| 2026.10.07 | ₩628,399 | ₩633,334 | ₩623,625 | ₩625,824 | -0.41% | 46.1만 |
| 2026.10.06 | ₩620,929 | ₩632,999 | ₩617,335 | ₩630,035 | +1.47% | 51.8만 |
| 2026.10.05 | ₩607,813 | ₩618,904 | ₩607,357 | ₩614,935 | +1.17% | 37.8만 |
| 2026.10.02 | ₩598,305 | ₩616,745 | ₩598,305 | ₩608,913 | +1.77% | 63.3만 |
| 2026.10.01 | ₩602,060 | ₩604,756 | ₩591,009 | ₩595,019 | -1.17% | 55.1만 |
| 2026.09.30 | ₩590,084 | ₩603,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩597,031 |
| +1.18% |
| 43.1만 |
| 2026.09.29 | ₩584,156 | ₩592,699 | ₩575,238 | ₩587,496 | +0.57% | 66.4만 |
|---|
| 2026.09.28 | ₩591,398 | ₩601,309 | ₩577,934 | ₩584,130 | -1.23% | 46.9만 |
|---|
| 2026.09.25 | ₩598,868 | ₩606,405 | ₩592,578 | ₩594,188 | -0.78% | 42.8만 |
|---|
| 2026.09.24 | ₩606,352 | ₩613,821 | ₩596,790 | ₩598,868 | -1.23% | 55.1만 |
|---|
| 2026.09.23 | ₩608,752 | ₩619,588 | ₩606,405 | ₩611,528 | +0.46% | 48.1만 |
|---|
| 2026.09.22 | ₩599,727 | ₩609,034 | ₩592,780 | ₩607,961 | +1.37% | 43.4만 |
|---|
| 2026.09.21 | ₩580,696 | ₩604,863 | ₩579,436 | ₩603,629 | +3.95% | 68.3만 |
|---|
| 2026.09.18 | ₩588,917 | ₩589,856 | ₩568,385 | ₩579,395 | -1.62% | 121.8만 |
|---|
| 2026.09.17 | ₩570,719 | ₩589,387 | ₩567,688 | ₩582,869 | +2.13% | 52만 |
|---|
| 2026.09.16 | ₩576,834 | ₩583,982 | ₩561,572 | ₩568,077 | -1.52% | 72.5만 |
|---|
| 2026.09.15 | ₩552,694 | ₩578,913 | ₩552,614 | ₩577,853 | +4.55% | 63.8만 |
|---|
| 2026.09.14 | ₩544,808 | ₩557,884 | ₩543,078 | ₩551,849 | +1.29% | 56.5만 |
|---|
| 2026.09.11 | ₩537,432 | ₩557,281 | ₩537,432 | ₩552,144 | +2.74% | 45.5만 |
|---|
| 2026.09.10 | ₩540,316 | ₩552,547 | ₩532,256 | ₩534,402 | -1.09% | 49만 |
|---|
| 2026.09.09 | ₩524,048 | ₩545,720 | ₩522,278 | ₩542,649 | +3.55% | 66.4만 |
|---|
| 2026.09.08 | ₩523,700 | ₩525,872 | ₩517,705 | ₩522,519 | -0.23% | 35.3만 |
|---|
| 2026.09.04 | ₩524,974 | ₩530,123 | ₩522,519 | ₩523,659 | -0.25% | 31.3만 |
|---|
| 2026.09.03 | ₩523,592 | ₩529,869 | ₩516,525 | ₩525,912 | +0.44% | 32.4만 |
|---|
| 2026.09.02 | ₩534,522 | ₩534,522 | ₩516,256 | ₩524,477 | -1.88% | 35.9만 |
|---|
| 2026.09.01 | ₩537,231 | ₩546,673 | ₩523,525 | ₩530,700 | -1.22% | 47.7만 |
|---|
| 2026.08.31 | ₩530,888 | ₩548,389 | ₩529,815 | ₩546,002 | +2.85% | 87.8만 |
|---|
| 2026.08.28 | ₩549,462 | ₩549,851 | ₩528,501 | ₩528,715 | -3.78% | 33.6만 |
|---|
| 2026.08.27 | ₩540,986 | ₩555,443 | ₩539,377 | ₩550,146 | +1.69% | 51.2만 |
|---|
| 2026.08.26 | ₩513,078 | ₩541,027 | ₩512,434 | ₩535,890 | +4.45% | 50.7만 |
|---|
| 2026.08.25 | ₩512,649 | ₩517,946 | ₩507,405 | ₩513,306 | +0.13% | 36.2만 |
|---|
| 2026.08.24 | ₩511,415 | ₩515,505 | ₩507,325 | ₩508,331 | -0.60% | 29.7만 |
|---|
| 2026.08.21 | ₩509,055 | ₩516,927 | ₩504,978 | ₩515,827 | +1.33% | 57.6만 |
|---|
| 2026.08.20 | ₩512,716 | ₩517,128 | ₩504,535 | ₩506,654 | -1.18% | 35.5만 |
|---|
| 2026.08.19 | ₩532,859 | ₩533,087 | ₩511,898 | ₩513,145 | -3.70% | 42.6만 |
|---|
| 2026.08.18 | ₩524,115 | ₩535,448 | ₩524,115 | ₩527,884 | +0.72% | 46.5만 |
|---|
| 2026.08.17 | ₩535,702 | ₩538,130 | ₩528,420 | ₩530,459 | -0.98% | 43.5만 |
|---|
| 2026.08.14 | ₩563,329 | ₩563,329 | ₩539,471 | ₩540,732 | -4.01% | 45.5만 |
|---|
| 2026.08.13 | ₩565,247 | ₩568,090 | ₩553,271 | ₩557,898 | -1.30% | 54.7만 |
|---|
| 2026.08.12 | ₩556,302 | ₩570,786 | ₩556,302 | ₩567,218 | +1.96% | 59.3만 |
|---|
| 2026.08.11 | ₩549,851 | ₩563,249 | ₩545,600 | ₩555,215 | +0.98% | 53.4만 |
|---|
| 2026.08.10 | ₩541,630 | ₩557,616 | ₩538,894 | ₩549,838 | +1.52% | 69만 |
|---|
| 2026.08.07 | ₩563,262 | ₩563,262 | ₩536,534 | ₩536,748 | -4.71% | 58.9만 |
|---|
| 2026.08.06 | ₩552,158 | ₩556,288 | ₩541,804 | ₩553,968 | +0.33% | 54.3만 |
|---|
| 2026.08.05 | ₩556,060 | ₩559,990 | ₩548,362 | ₩551,621 | -0.80% | 65.1만 |
|---|
| 2026.08.04 | ₩550,696 | ₩561,371 | ₩547,450 | ₩552,868 | +0.39% | 116.8만 |
|---|
| 2026.08.03 | ₩541,536 | ₩547,517 | ₩526,234 | ₩544,956 | +0.63% | 104.1만 |
|---|
| 2026.07.31 | ₩528,890 | ₩544,285 | ₩528,407 | ₩539,887 | +2.08% | 75.4만 |
|---|
| 2026.07.30 | ₩523,834 | ₩527,830 | ₩517,678 | ₩521,353 | -0.47% | 71.9만 |
|---|
| 2026.07.29 | ₩541,080 | ₩551,326 | ₩517,289 | ₩518,939 | -4.09% | 85.1만 |
|---|
| 2026.07.28 | ₩528,380 | ₩555,215 | ₩492,090 | ₩541,080 | +2.40% | 162.2만 |
|---|
| 2026.07.27 | ₩534,831 | ₩550,937 | ₩525,094 | ₩547,115 | +2.30% | 161.5만 |
|---|
| 2026.07.24 | ₩528,085 | ₩528,085 | ₩516,820 | ₩525,993 | -0.40% | 53.1만 |
|---|
| 2026.07.23 | ₩534,442 | ₩541,120 | ₩518,724 | ₩520,454 | -2.62% | 56.2만 |
|---|
| 2026.07.22 | ₩543,414 | ₩547,973 | ₩535,850 | ₩537,258 | -1.13% | 54.2만 |
|---|
| 2026.07.21 | ₩559,279 | ₩559,279 | ₩546,592 | ₩548,161 | -1.99% | 63.2만 |
|---|
| 2026.07.20 | ₩551,165 | ₩563,047 | ₩551,165 | ₩552,426 | +0.23% | 39.8만 |
|---|
| 2026.07.17 | ₩529,895 | ₩554,599 | ₩525,671 | ₩548,644 | +3.54% | 46.2만 |
|---|
| 2026.07.16 | ₩562,377 | ₩562,578 | ₩536,400 | ₩541,013 | -3.80% | 48.4만 |
|---|
| 2026.07.15 | ₩581,957 | ₩583,379 | ₩555,805 | ₩565,233 | -2.87% | 49.8만 |
|---|
| 2026.07.14 | ₩569,082 | ₩580,267 | ₩565,904 | ₩578,363 | +1.63% | 58.9만 |
|---|
| 2026.07.13 | ₩572,542 | ₩578,899 | ₩560,902 | ₩564,536 | -1.40% | 42만 |
|---|
| 2026.07.10 | ₩573,709 | ₩580,348 | ₩571,067 | ₩577,196 | +0.61% | 36만 |
|---|
| 2026.07.09 | ₩560,741 | ₩578,564 | ₩560,741 | ₩577,102 | +2.92% | 61.3만 |
|---|
| 2026.07.08 | ₩556,986 | ₩564,228 | ₩548,496 | ₩562,109 | +0.92% | 43.1만 |
|---|
| 2026.07.07 | ₩565,314 | ₩568,506 | ₩556,811 | ₩559,386 | -1.05% | 43.7만 |
|---|
| 2026.07.06 | ₩545,828 | ₩571,684 | ₩545,828 | ₩561,961 | +2.96% | 44.9만 |
|---|
| 2026.07.02 | ₩566,440 | ₩570,423 | ₩542,529 | ₩547,357 | -3.37% | 59.1만 |
|---|
| 2026.07.01 | ₩554,424 | ₩569,793 | ₩553,888 | ₩568,868 | +2.61% | 66.9만 |
|---|
| 2026.06.30 | ₩554,424 | ₩573,374 | ₩545,828 | ₩557,844 | +0.62% | 101.6만 |
|---|
| 2026.06.29 | ₩536,440 | ₩555,215 | ₩532,309 | ₩550,602 | +2.64% | 73.5만 |
|---|
| 2026.06.26 | ₩517,973 | ₩531,022 | ₩512,314 | ₩529,104 | +2.15% | 80.4만 |
|---|
| 2026.06.25 | ₩516,028 | ₩523,029 | ₩511,858 | ₩517,678 | +0.32% | 46만 |
|---|
| 2026.06.24 | ₩521,701 | ₩525,027 | ₩512,515 | ₩516,028 | -1.09% | 55.8만 |
|---|
| 2026.06.23 | ₩519,274 | ₩527,964 | ₩518,563 | ₩522,399 | +0.60% | 69.6만 |
|---|
| 2026.06.22 | ₩514,620 | ₩526,502 | ₩514,500 | ₩524,732 | +1.96% | 61.7만 |
|---|
| 2026.06.18 | ₩522,600 | ₩525,403 | ₩502,108 | ₩516,981 | -1.08% | 165.2만 |
|---|
| 2026.06.17 | ₩520,494 | ₩525,711 | ₩511,764 | ₩516,163 | -0.83% | 52.7만 |
|---|
| 2026.06.16 | ₩534,428 | ₩538,116 | ₩518,040 | ₩521,487 | -2.42% | 52.6만 |
|---|
| 2026.06.15 | ₩533,369 | ₩541,804 | ₩526,891 | ₩532,162 | -0.23% | 54.4만 |
|---|
| 2026.06.12 | ₩533,610 | ₩534,817 | ₩523,820 | ₩531,290 | -0.43% | 28.9만 |
|---|
| 2026.06.11 | ₩524,316 | ₩532,953 | ₩519,435 | ₩528,179 | +0.74% | 45.6만 |
|---|
| 2026.06.10 | ₩529,292 | ₩538,103 | ₩522,466 | ₩524,062 | -0.99% | 46.6만 |
|---|
| 2026.06.09 | ₩536,038 | ₩540,986 | ₩512,206 | ₩530,043 | -1.12% | 47.1만 |
|---|
| 2026.06.08 | ₩525,403 | ₩539,645 | ₩520,186 | ₩531,330 | +1.13% | 42.2만 |
|---|
| 2026.06.05 | ₩543,333 | ₩544,849 | ₩527,106 | ₩527,522 | -2.91% | 43.3만 |
|---|
| 2026.06.04 | ₩540,785 | ₩548,564 | ₩526,368 | ₩548,054 | +1.34% | 51.9만 |
|---|
| 2026.06.03 | ₩544,017 | ₩551,889 | ₩534,388 | ₩544,031 | +0.00% | 66.1만 |
|---|
| 2026.06.02 | ₩533,490 | ₩549,999 | ₩528,420 | ₩548,684 | +2.85% | 73.4만 |
|---|
| 2026.06.01 | ₩514,030 | ₩531,760 | ₩513,091 | ₩530,566 | +3.22% | 65.4만 |
|---|
| 2026.05.29 | ₩517,316 | ₩522,949 | ₩502,443 | ₩514,245 | -0.59% | 166.7만 |
|---|
| 2026.05.28 | ₩520,709 | ₩533,597 | ₩499,721 | ₩514,218 | -1.25% | 129.3만 |
|---|
| 2026.05.27 | ₩528,541 | ₩530,888 | ₩516,779 | ₩520,548 | -1.51% | 75.7만 |
|---|
| 2026.05.26 | ₩528,997 | ₩535,890 | ₩523,820 | ₩532,417 | +0.65% | 53.8만 |
|---|
| 2026.05.22 | ₩518,590 | ₩530,767 | ₩518,590 | ₩527,897 | +1.79% | 45.1만 |
|---|
| 2026.05.21 | ₩512,863 | ₩519,354 | ₩508,572 | ₩514,580 | +0.33% | 72.1만 |
|---|
| 2026.05.20 | ₩512,139 | ₩524,705 | ₩509,470 | ₩512,863 | +0.14% | 64만 |
|---|
| 2026.05.19 | ₩506,976 | ₩518,054 | ₩506,976 | ₩514,312 | +1.45% | 77.7만 |
|---|
| 2026.05.18 | ₩503,368 | ₩516,323 | ₩497,199 | ₩509,269 | +1.17% | 82.7만 |
|---|
| 2026.05.15 | ₩482,796 | ₩490,615 | ₩481,214 | ₩486,256 | +0.72% | 53.7만 |
|---|
| 2026.05.14 | ₩483,252 | ₩490,212 | ₩478,035 | ₩488,952 | +1.18% | 96.8만 |
|---|
| 2026.05.13 | ₩475,474 | ₩482,702 | ₩469,023 | ₩479,309 | +0.81% | 65.3만 |
|---|
| 2026.05.12 | ₩481,026 | ₩485,478 | ₩472,134 | ₩476,064 | -1.03% | 50.5만 |
|---|
| 2026.05.11 | ₩474,213 | ₩482,796 | ₩470,646 | ₩480,516 | +1.33% | 55.4만 |
|---|
| 2026.05.08 | ₩462,720 | ₩475,447 | ₩459,769 | ₩474,790 | +2.61% | 70.9만 |
|---|
| 2026.05.07 | ₩459,300 | ₩465,992 | ₩456,899 | ₩462,706 | +0.74% | 71.4만 |
|---|
| 2026.05.06 | ₩455,894 | ₩459,823 | ₩444,132 | ₩457,342 | +0.32% | 67.5만 |
|---|
| 2026.05.05 | ₩443,341 | ₩456,792 | ₩442,469 | ₩455,840 | +2.82% | 59.9만 |
|---|
| 2026.05.04 | ₩432,277 | ₩445,902 | ₩432,263 | ₩442,469 | +2.36% | 65.2만 |
|---|
| 2026.05.01 | ₩435,174 | ₩437,199 | ₩429,340 | ₩433,444 | -0.40% | 77.9만 |
|---|
| 2026.04.30 | ₩439,264 | ₩441,490 | ₩427,717 | ₩434,382 | -1.11% | 102.3만 |
|---|
| 2026.04.29 | ₩420,435 | ₩445,192 | ₩418,209 | ₩440,082 | +4.67% | 166.6만 |
|---|
| 2026.04.28 | ₩401,096 | ₩409,116 | ₩389,724 | ₩407,413 | +1.57% | 171.4만 |
|---|
| 2026.04.27 | ₩404,932 | ₩408,553 | ₩396,536 | ₩399,272 | -1.40% | 93.4만 |
|---|
| 2026.04.24 | ₩401,995 | ₩407,305 | ₩393,841 | ₩406,568 | +1.14% | 83.1만 |
|---|
| 2026.04.23 | ₩417,216 | ₩417,806 | ₩395,209 | ₩402,182 | -3.60% | 93.5만 |
|---|
| 2026.04.22 | ₩424,458 | ₩427,194 | ₩413,998 | ₩417,323 | -1.68% | 53.7만 |
|---|
| 2026.04.21 | ₩422,326 | ₩428,723 | ₩421,521 | ₩423,198 | +0.21% | 80.1만 |
|---|
| 2026.04.20 | ₩416,412 | ₩421,695 | ₩415,741 | ₩421,105 | +1.13% | 49만 |
|---|
| 2026.04.17 | ₩416,465 | ₩420,770 | ₩411,597 | ₩416,908 | +0.11% | 60.7만 |
|---|
| 2026.04.16 | ₩404,596 | ₩413,273 | ₩402,357 | ₩413,139 | +2.11% | 65만 |
|---|
| 2026.04.15 | ₩397,904 | ₩402,799 | ₩396,845 | ₩401,110 | +0.81% | 50.7만 |
|---|
| 2026.04.14 | ₩402,330 | ₩404,650 | ₩394,900 | ₩395,879 | -1.60% | 57.2만 |
|---|
| 2026.04.13 | ₩384,949 | ₩400,305 | ₩384,949 | ₩399,742 | +3.84% | 64.2만 |
|---|
| 2026.04.10 | ₩394,954 | ₩395,812 | ₩380,872 | ₩388,664 | -1.59% | 64만 |
|---|
| 2026.04.09 | ₩407,104 | ₩410,068 | ₩388,745 | ₩395,075 | -2.95% | 89.7만 |
|---|
| 2026.04.08 | ₩422,567 | ₩422,902 | ₩407,131 | ₩408,714 | -3.28% | 94.6만 |
|---|
| 2026.04.07 | ₩411,986 | ₩416,264 | ₩406,125 | ₩414,534 | +0.62% | 49.3만 |
|---|
| 2026.04.06 | ₩410,967 | ₩414,266 | ₩408,834 | ₩412,576 | +0.39% | 50.5만 |
|---|
| 2026.04.02 | ₩389,777 | ₩408,352 | ₩389,777 | ₩406,823 | +4.37% | 55.3만 |
|---|
| 2026.04.01 | ₩390,019 | ₩398,722 | ₩387,578 | ₩396,496 | +1.66% | 52.7만 |
|---|
| 2026.03.31 | ₩377,090 | ₩390,649 | ₩371,726 | ₩388,020 | +2.90% | 51.3만 |
|---|
| 2026.03.30 | ₩380,081 | ₩383,193 | ₩373,040 | ₩375,146 | -1.30% | 53.7만 |
|---|
| 2026.03.27 | ₩388,973 | ₩390,810 | ₩373,295 | ₩378,163 | -2.78% | 66.4만 |
|---|
| 2026.03.26 | ₩398,629 | ₩407,694 | ₩392,258 | ₩393,143 | -1.38% | 64.3만 |
|---|
| 2026.03.25 | ₩392,768 | ₩403,161 | ₩390,166 | ₩399,460 | +1.70% | 77.5만 |
|---|
| 2026.03.24 | ₩384,668 | ₩390,139 | ₩382,214 | ₩387,632 | +0.77% | 44.5만 |
|---|
| 2026.03.23 | ₩386,733 | ₩389,992 | ₩384,131 | ₩388,584 | +0.48% | 58.8만 |
|---|
| 2026.03.20 | ₩390,341 | ₩396,308 | ₩378,525 | ₩381,248 | -2.33% | 296.8만 |
|---|
| 2026.03.19 | ₩375,387 | ₩393,653 | ₩374,663 | ₩389,321 | +3.71% | 129.4만 |
|---|
| 2026.03.18 | ₩383,595 | ₩388,088 | ₩377,882 | ₩378,458 | -1.34% | 60.8만 |
|---|
| 2026.03.17 | ₩379,612 | ₩389,764 | ₩378,794 | ₩383,595 | +1.05% | 76만 |
|---|
| 2026.03.16 | ₩387,994 | ₩391,735 | ₩379,075 | ₩380,510 | -1.93% | 84.1만 |
|---|
| 2026.03.13 | ₩383,420 | ₩390,260 | ₩380,148 | ₩387,994 | +1.19% | 60만 |
|---|
| 2026.03.12 | ₩385,083 | ₩388,678 | ₩378,888 | ₩379,116 | -1.55% | 43.3만 |
|---|
| 2026.03.11 | ₩383,742 | ₩388,892 | ₩379,612 | ₩388,275 | +1.18% | 41.8만 |
|---|
| 2026.03.10 | ₩384,681 | ₩388,906 | ₩378,177 | ₩383,742 | -0.24% | 41.5만 |
|---|
| 2026.03.09 | ₩377,587 | ₩385,083 | ₩367,850 | ₩382,656 | +1.34% | 61만 |
|---|
| 2026.03.06 | ₩371,552 | ₩384,614 | ₩369,956 | ₩383,850 | +3.31% | 58.2만 |
|---|
| 2026.03.05 | ₩379,880 | ₩385,767 | ₩373,751 | ₩380,390 | +0.13% | 52.7만 |
|---|
| 2026.03.04 | ₩376,152 | ₩384,842 | ₩371,833 | ₩383,716 | +2.01% | 71.3만 |
|---|
| 2026.03.03 | ₩365,852 | ₩378,163 | ₩363,156 | ₩377,573 | +3.20% | 61.9만 |
|---|
| 2026.03.02 | ₩364,216 | ₩374,770 | ₩361,882 | ₩372,826 | +2.36% | 50.7만 |
|---|
| 2026.02.27 | ₩367,394 | ₩369,111 | ₩357,645 | ₩363,921 | -0.95% | 118.5만 |
|---|
| 2026.02.26 | ₩376,541 | ₩380,242 | ₩369,889 | ₩372,182 | -1.16% | 84.2만 |
|---|
| 2026.02.25 | ₩368,883 | ₩374,060 | ₩365,530 | ₩373,563 | +1.27% | 125.4만 |
|---|
| 2026.02.24 | ₩361,520 | ₩369,312 | ₩356,840 | ₩364,819 | +0.91% | 63.3만 |
|---|
| 2026.02.23 | ₩369,902 | ₩371,069 | ₩360,085 | ₩361,453 | -2.28% | 56.4만 |
|---|
| 2026.02.20 | ₩374,167 | ₩385,660 | ₩372,343 | ₩373,349 | -0.22% | 68.5만 |
|---|
| 2026.02.19 | ₩369,621 | ₩375,213 | ₩366,120 | ₩374,422 | +1.30% | 67.8만 |
|---|
| 2026.02.18 | ₩362,271 | ₩373,791 | ₩358,905 | ₩372,410 | +2.80% | 53.5만 |
|---|
| 2026.02.17 | ₩366,563 | ₩367,113 | ₩360,045 | ₩362,875 | -1.01% | 51.4만 |
|---|
| 2026.02.13 | ₩355,888 | ₩369,312 | ₩352,562 | ₩367,368 | +3.23% | 58.7만 |
|---|
| 2026.02.12 | ₩376,889 | ₩376,889 | ₩348,243 | ₩351,395 | -6.76% | 94.5만 |
|---|
| 2026.02.11 | ₩381,543 | ₩382,187 | ₩372,745 | ₩379,089 | -0.64% | 42.8만 |
|---|
| 2026.02.10 | ₩373,255 | ₩379,987 | ₩373,255 | ₩378,700 | +1.46% | 49.4만 |
|---|
| 2026.02.09 | ₩370,908 | ₩374,180 | ₩368,776 | ₩373,818 | +0.78% | 57.8만 |
|---|
| 2026.02.06 | ₩366,938 | ₩374,073 | ₩365,074 | ₩370,908 | +1.08% | 51.7만 |
|---|
| 2026.02.05 | ₩370,237 | ₩372,464 | ₩360,863 | ₩363,720 | -1.76% | 54.1만 |
|---|
| 2026.02.04 | ₩370,492 | ₩376,433 | ₩367,274 | ₩370,801 | +0.08% | 84.6만 |
|---|
| 2026.02.03 | ₩377,345 | ₩382,334 | ₩365,034 | ₩368,306 | -2.40% | 121.6만 |
|---|
| 2026.02.02 | ₩366,496 | ₩377,922 | ₩364,779 | ₩376,474 | +2.72% | 80.2만 |
|---|
| 2026.01.30 | ₩376,138 | ₩380,604 | ₩364,886 | ₩369,621 | -1.73% | 102.6만 |
|---|
| 2026.01.29 | ₩393,948 | ₩393,948 | ₩367,730 | ₩378,901 | -3.82% | 126.3만 |
|---|
| 2026.01.28 | ₩400,318 | ₩407,668 | ₩382,214 | ₩392,004 | -2.08% | 287.5만 |
|---|
| 2026.01.27 | ₩360,112 | ₩366,000 | ₩354,506 | ₩362,674 | +0.71% | 224.5만 |
|---|
| 2026.01.26 | ₩351,194 | ₩359,790 | ₩351,167 | ₩358,677 | +2.13% | 129.5만 |
|---|
| 2026.01.23 | ₩350,041 | ₩356,129 | ₩344,904 | ₩347,694 | -0.67% | 81.4만 |
|---|
| 2026.01.22 | ₩353,474 | ₩358,624 | ₩350,108 | ₩351,368 | -0.60% | 70.2만 |
|---|
| 2026.01.21 | ₩349,048 | ₩356,518 | ₩348,927 | ₩350,765 | +0.49% | 88.8만 |
|---|
| 2026.01.20 | ₩352,347 | ₩358,154 | ₩347,935 | ₩348,284 | -1.15% | 92.3만 |
|---|
| 2026.01.16 | ₩367,448 | ₩369,688 | ₩356,733 | ₩359,710 | -2.11% | 254.3만 |
|---|
| 2026.01.15 | ₩371,887 | ₩376,514 | ₩365,477 | ₩367,448 | -1.19% | 118.8만 |
|---|
| 2026.01.14 | ₩358,999 | ₩361,440 | ₩355,673 | ₩358,677 | -0.09% | 76.1만 |
|---|
| 2026.01.13 | ₩362,942 | ₩366,617 | ₩358,892 | ₩361,842 | -0.30% | 60.1만 |
|---|
| 2026.01.12 | ₩355,392 | ₩364,980 | ₩354,828 | ₩362,848 | +2.10% | 80.2만 |
|---|
| 2026.01.09 | ₩362,754 | ₩364,954 | ₩355,204 | ₩361,172 | -0.44% | 66.7만 |
|---|
| 2026.01.08 | ₩357,832 | ₩366,228 | ₩357,296 | ₩361,306 | +0.97% | 79만 |
|---|
| 2026.01.07 | ₩360,756 | ₩363,465 | ₩355,807 | ₩359,308 | -0.40% | 71만 |
|---|
| 2026.01.06 | ₩363,881 | ₩366,026 | ₩355,754 | ₩362,955 | -0.25% | 109만 |
|---|
| 2026.01.05 | ₩353,769 | ₩369,004 | ₩351,744 | ₩364,860 | +3.14% | 145만 |
|---|
| 2026.01.02 | ₩343,094 | ₩350,255 | ₩340,921 | ₩344,166 | +0.31% | 82.5만 |
|---|
| 2025.12.31 | ₩347,519 | ₩348,431 | ₩342,249 | ₩342,329 | -1.49% | 123.8만 |
|---|
| 2025.12.30 | ₩347,399 | ₩349,611 | ₩345,280 | ₩347,841 | +0.13% | 108.1만 |
|---|
| 2025.12.29 | ₩352,522 | ₩353,192 | ₩345,655 | ₩347,922 | -1.30% | 96.3만 |
|---|
| 2025.12.26 | ₩352,280 | ₩355,754 | ₩351,207 | ₩352,897 | +0.18% | 121.8만 |
|---|
| 2025.12.24 | ₩349,303 | ₩352,361 | ₩347,747 | ₩351,811 | +0.72% | 79.4만 |
|---|
| 2025.12.23 | ₩348,498 | ₩350,724 | ₩346,232 | ₩349,303 | +0.23% | 93.6만 |
|---|
| 2025.12.22 | ₩345,870 | ₩352,200 | ₩345,709 | ₩349,222 | +0.97% | 110.5만 |
|---|
| 2025.12.19 | ₩347,935 | ₩351,838 | ₩343,000 | ₩344,542 | -0.98% | 316.8만 |
|---|
| 2025.12.18 | ₩343,670 | ₩349,222 | ₩338,011 | ₩347,492 | +1.11% | 112.9만 |
|---|
| 2025.12.17 | ₩345,883 | ₩349,987 | ₩343,053 | ₩343,415 | -0.71% | 143.4만 |
|---|
| 2025.12.16 | ₩349,786 | ₩351,006 | ₩343,496 | ₩346,352 | -0.98% | 146.4만 |
|---|
| 2025.12.15 | ₩355,070 | ₩357,068 | ₩349,598 | ₩352,723 | -0.66% | 196.6만 |
|---|
| 2025.12.12 | ₩354,761 | ₩356,719 | ₩348,056 | ₩352,267 | -0.70% | 141.4만 |
|---|
| 2025.12.11 | ₩346,044 | ₩356,196 | ₩342,839 | ₩354,654 | +2.49% | 148.3만 |
|---|
| 2025.12.10 | ₩344,059 | ₩348,901 | ₩342,249 | ₩346,111 | +0.60% | 128.7만 |
|---|
| 2025.12.09 | ₩332,874 | ₩347,895 | ₩332,056 | ₩345,977 | +3.94% | 133.6만 |
|---|
| 2025.12.08 | ₩333,478 | ₩338,708 | ₩332,620 | ₩332,874 | -0.18% | 115.3만 |
|---|
| 2025.12.05 | ₩326,290 | ₩334,001 | ₩325,928 | ₩332,754 | +1.98% | 95.2만 |
|---|
| 2025.12.04 | ₩322,535 | ₩328,865 | ₩320,965 | ₩326,330 | +1.18% | 109.4만 |
|---|
| 2025.12.03 | ₩319,665 | ₩323,460 | ₩316,942 | ₩322,709 | +0.95% | 107.2만 |
|---|
| 2025.12.02 | ₩321,690 | ₩323,527 | ₩313,764 | ₩319,879 | -0.56% | 124.7만 |
|---|
| 2025.12.01 | ₩317,827 | ₩326,236 | ₩317,827 | ₩319,946 | +0.67% | 120만 |
|---|
| 2025.11.28 | ₩322,467 | ₩325,190 | ₩318,793 | ₩320,737 | -0.54% | 55.8만 |
|---|
| 2025.11.26 | ₩322,883 | ₩323,514 | ₩318,672 | ₩319,477 | -1.05% | 90.8만 |
|---|
| 2025.11.25 | ₩316,687 | ₩324,573 | ₩316,687 | ₩321,877 | +1.64% | 112만 |
|---|
| 2025.11.24 | ₩315,011 | ₩320,241 | ₩311,672 | ₩316,687 | +0.53% | 319.5만 |
|---|
| 2025.11.21 | ₩304,416 | ₩319,235 | ₩302,861 | ₩314,206 | +3.22% | 301.1만 |
|---|
| 2025.11.20 | ₩304,416 | ₩309,298 | ₩302,271 | ₩302,861 | -0.51% | 133.6만 |
|---|
| 2025.11.19 | ₩302,351 | ₩306,991 | ₩300,085 | ₩300,393 | -0.65% | 75.1만 |
|---|
| 2025.11.18 | ₩305,020 | ₩308,399 | ₩303,089 | ₩304,497 | -0.17% | 74.5만 |
|---|
| 2025.11.17 | ₩311,444 | ₩314,139 | ₩305,610 | ₩306,629 | -1.55% | 81.2만 |
|---|
| 2025.11.14 | ₩316,687 | ₩318,015 | ₩312,758 | ₩313,817 | -0.91% | 89.4만 |
|---|
| 2025.11.13 | ₩322,092 | ₩324,385 | ₩317,210 | ₩320,349 | -0.54% | 112.1만 |
|---|
| 2025.11.12 | ₩322,508 | ₩326,920 | ₩320,201 | ₩322,092 | -0.13% | 64.7만 |
|---|
| 2025.11.11 | ₩322,897 | ₩324,546 | ₩318,565 | ₩319,866 | -0.94% | 88.2만 |
|---|
| 2025.11.10 | ₩330,823 | ₩333,411 | ₩320,536 | ₩322,897 | -2.40% | 86.1만 |
|---|
| 2025.11.07 | ₩329,656 | ₩330,621 | ₩324,586 | ₩329,562 | -0.03% | 95.7만 |
|---|
| 2025.11.06 | ₩329,025 | ₩333,934 | ₩323,996 | ₩332,713 | +1.12% | 140.7만 |
|---|
| 2025.11.05 | ₩324,707 | ₩336,026 | ₩324,479 | ₩330,568 | +1.80% | 125.8만 |
|---|
| 2025.11.04 | ₩331,211 | ₩331,319 | ₩321,784 | ₩323,715 | -2.26% | 159.5만 |
|---|
| 2025.11.03 | ₩339,271 | ₩339,634 | ₩332,016 | ₩333,988 | -1.56% | 153.9만 |
|---|
| 2025.10.31 | ₩343,348 | ₩345,561 | ₩338,614 | ₩339,365 | -1.16% | 100.6만 |
|---|
| 2025.10.30 | ₩345,025 | ₩350,644 | ₩343,335 | ₩344,247 | -0.23% | 93.7만 |
|---|
| 2025.10.29 | ₩358,074 | ₩358,141 | ₩345,333 | ₩347,023 | -3.09% | 129.4만 |
|---|
| 2025.10.28 | ₩351,838 | ₩370,398 | ₩350,698 | ₩358,852 | +1.99% | 275.5만 |
|---|
| 2025.10.27 | ₩407,158 | ₩408,512 | ₩387,176 | ₩389,469 | -4.34% | 187.8만 |
|---|
| 2025.10.24 | ₩409,505 | ₩409,505 | ₩399,970 | ₩400,104 | -2.30% | 45.8만 |
|---|
| 2025.10.23 | ₩399,152 | ₩406,742 | ₩399,152 | ₩404,824 | +1.42% | 66만 |
|---|
| 2025.10.22 | ₩402,343 | ₩403,644 | ₩394,565 | ₩399,433 | -0.72% | 59만 |
|---|
| 2025.10.21 | ₩397,636 | ₩402,625 | ₩394,283 | ₩401,271 | +0.91% | 93만 |
|---|
| 2025.10.20 | ₩402,504 | ₩405,012 | ₩395,665 | ₩397,636 | -1.21% | 84.3만 |
|---|
| 2025.10.17 | ₩395,638 | ₩405,978 | ₩392,299 | ₩403,537 | +2.00% | 225.5만 |
|---|
| 2025.10.16 | ₩435,428 | ₩436,555 | ₩385,606 | ₩396,094 | -9.03% | 304만 |
|---|
| 2025.10.15 | ₩457,878 | ₩460,225 | ₩432,679 | ₩443,569 | -3.13% | 144.9만 |
|---|
| 2025.10.14 | ₩451,790 | ₩463,310 | ₩449,429 | ₩460,225 | +1.87% | 74.6만 |
|---|
| 2025.10.13 | ₩460,440 | ₩460,440 | ₩449,161 | ₩456,832 | -0.78% | 64.7만 |
|---|
| 2025.10.10 | ₩461,955 | ₩464,021 | ₩444,427 | ₩444,910 | -3.69% | 33.5만 |
|---|