시장 데이터를 불러오는 중
전체 종목
패브리넷 과거 주가
Fabrinet Ordinary Shares · FN · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fabrinet Ordinary Shares · FN · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩671,231 | ₩688,710 | ₩635,218 | ₩650,302 | -3.12% | 69만 |
| 2026.10.07 | — | — | — | ₩637,478 | — | — |
| 2026.10.02 | ₩615,158 | ₩625,014 | ₩609,060 | ₩620,093 | +0.80% | 66만 |
| 2026.09.30 | — | — | — | ₩567,376 | — | — |
| 2026.09.28 | ₩557,654 | ₩562,321 | ₩535,321 | ₩548,240 | -1.69% | 80.5만 |
| 2026.09.25 | ₩542,944 | ₩561,171 | ₩537,033 | ₩558,176 | +2.81% | 74.3만 |
| 2026.09.24 | ₩525,572 | ₩539,908 | ₩522,991 | ₩532,727 | +1.36% | 59.3만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩529,571 | ₩542,155 | ₩522,657 | ₩534,338 | +0.90% | 33.3만 |
|---|
| 2026.09.21 | ₩537,768 | ₩542,543 | ₩525,733 | ₩537,020 | -0.14% | 66.7만 |
|---|
| 2026.09.18 | ₩517,535 | ₩528,234 | ₩513,550 | ₩519,608 | +0.40% | 33.3만 |
|---|
| 2026.09.16 | — | — | — | ₩525,131 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩511,584 | — | — |
|---|
| 2026.09.04 | ₩538,023 | ₩551,690 | ₩534,853 | ₩544,816 | +1.26% | 57.8만 |
|---|
| 2026.09.03 | ₩522,416 | ₩532,647 | ₩508,696 | ₩528,234 | +1.11% | 105.1만 |
|---|
| 2026.09.02 | ₩533,583 | ₩534,599 | ₩523,339 | ₩528,702 | -0.91% | 77.9만 |
|---|
| 2026.09.01 | ₩548,828 | ₩557,922 | ₩535,388 | ₩537,688 | -2.03% | 86.1만 |
|---|
| 2026.08.31 | ₩559,540 | ₩560,235 | ₩543,251 | ₩552,211 | -1.31% | 100.1만 |
|---|
| 2026.08.28 | ₩568,914 | ₩572,498 | ₩551,730 | ₩554,124 | -2.60% | 73.1만 |
|---|
| 2026.08.27 | ₩601,357 | ₩607,054 | ₩569,436 | ₩578,663 | -3.77% | 114.5만 |
|---|
| 2026.08.26 | ₩574,504 | ₩586,794 | ₩572,752 | ₩585,470 | +1.91% | 79만 |
|---|
| 2026.08.25 | ₩575,039 | ₩580,388 | ₩566,841 | ₩577,098 | +0.36% | 81.7만 |
|---|
| 2026.08.24 | ₩573,207 | ₩574,076 | ₩553,214 | ₩563,191 | -1.75% | 114.3만 |
|---|
| 2026.08.21 | ₩601,370 | ₩601,651 | ₩568,312 | ₩583,959 | -2.90% | 122.8만 |
|---|
| 2026.08.20 | ₩606,078 | ₩611,146 | ₩584,561 | ₩594,925 | -1.84% | 111.5만 |
|---|
| 2026.08.19 | ₩663,595 | ₩664,571 | ₩600,167 | ₩607,870 | -8.40% | 164.7만 |
|---|
| 2026.08.18 | ₩686,971 | ₩695,396 | ₩625,629 | ₩645,368 | -6.06% | 315.9만 |
|---|
| 2026.08.17 | ₩779,847 | ₩806,512 | ₩770,953 | ₩800,481 | +2.65% | 158.7만 |
|---|
| 2026.08.14 | ₩762,261 | ₩780,502 | ₩744,609 | ₩762,555 | +0.04% | 59.2만 |
|---|
| 2026.08.13 | ₩754,518 | ₩790,023 | ₩754,518 | ₩757,567 | +0.40% | 69.3만 |
|---|
| 2026.08.12 | ₩761,472 | ₩785,102 | ₩747,671 | ₩764,775 | +0.43% | 78.2만 |
|---|
| 2026.08.11 | ₩713,182 | ₩716,873 | ₩696,412 | ₩703,259 | -1.39% | 60.9만 |
|---|
| 2026.08.10 | ₩756,123 | ₩771,849 | ₩704,757 | ₩704,851 | -6.78% | 46.2만 |
|---|
| 2026.08.07 | ₩752,900 | ₩774,925 | ₩741,493 | ₩752,071 | -0.11% | 71.9만 |
|---|
| 2026.08.06 | ₩683,347 | ₩742,736 | ₩671,325 | ₩727,424 | +6.45% | 68.7만 |
|---|
| 2026.08.05 | ₩698,365 | ₩729,524 | ₩683,668 | ₩698,365 | 0.00% | 56.4만 |
|---|
| 2026.08.04 | ₩702,083 | ₩725,993 | ₩675,337 | ₩710,146 | +1.15% | 145.6만 |
|---|
| 2026.08.03 | ₩558,122 | ₩613,393 | ₩549,938 | ₩609,729 | +9.25% | 76.1만 |
|---|
| 2026.07.31 | ₩613,553 | ₩625,830 | ₩578,650 | ₩582,274 | -5.10% | 88.5만 |
|---|
| 2026.07.30 | ₩589,174 | ₩601,678 | ₩578,101 | ₩587,516 | -0.28% | 81.2만 |
|---|
| 2026.07.29 | ₩596,636 | ₩600,983 | ₩539,761 | ₩554,311 | -7.09% | 81.3만 |
|---|
| 2026.07.28 | ₩605,917 | ₩609,809 | ₩574,344 | ₩601,411 | -0.74% | 131만 |
|---|
| 2026.07.27 | ₩638,026 | ₩647,360 | ₩608,191 | ₩629,628 | -1.32% | 80.2만 |
|---|
| 2026.07.24 | ₩683,146 | ₩684,698 | ₩633,880 | ₩636,608 | -6.81% | 57.5만 |
|---|
| 2026.07.23 | ₩684,791 | ₩710,039 | ₩682,130 | ₩692,360 | +1.11% | 40.4만 |
|---|
| 2026.07.22 | ₩682,478 | ₩705,319 | ₩682,478 | ₩686,931 | +0.65% | 41.4만 |
|---|
| 2026.07.21 | ₩687,399 | ₩714,279 | ₩675,871 | ₩705,225 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩660,372 | ₩677,944 | ₩655,518 | ₩660,974 | +0.09% | 107.7만 |
|---|
| 2026.07.17 | ₩602,989 | ₩641,489 | ₩588,439 | ₩639,751 | +6.10% | 106.3만 |
|---|
| 2026.07.16 | ₩635,218 | ₩642,800 | ₩611,200 | ₩615,412 | -3.12% | 65.6만 |
|---|
| 2026.07.15 | ₩651,238 | ₩662,378 | ₩628,732 | ₩650,797 | -0.07% | 87만 |
|---|
| 2026.07.14 | ₩656,521 | ₩672,528 | ₩637,919 | ₩645,622 | -1.66% | 62만 |
|---|
| 2026.07.13 | ₩621,069 | ₩653,111 | ₩619,170 | ₩634,736 | +2.20% | 63.2만 |
|---|
| 2026.07.10 | ₩637,237 | ₩647,708 | ₩617,899 | ₩630,042 | -1.13% | 61.7만 |
|---|
| 2026.07.09 | ₩662,926 | ₩678,091 | ₩643,576 | ₩645,622 | -2.61% | 69.8만 |
|---|
| 2026.07.08 | ₩624,399 | ₩646,437 | ₩610,705 | ₩641,998 | +2.82% | 102만 |
|---|
| 2026.07.07 | ₩646,237 | ₩664,638 | ₩616,522 | ₩626,498 | -3.05% | 103.1만 |
|---|
| 2026.07.06 | ₩675,337 | ₩697,282 | ₩666,537 | ₩669,653 | -0.84% | 78.8만 |
|---|
| 2026.07.02 | ₩726,100 | ₩726,903 | ₩654,314 | ₩668,128 | -7.98% | 68만 |
|---|
| 2026.07.01 | ₩727,210 | ₩743,686 | ₩706,094 | ₩731,744 | +0.62% | 68.4만 |
|---|
| 2026.06.30 | ₩709,652 | ₩766,942 | ₩709,652 | ₩751,670 | +5.92% | 89.4만 |
|---|
| 2026.06.29 | ₩715,456 | ₩725,057 | ₩673,571 | ₩706,402 | -1.27% | 98.3만 |
|---|
| 2026.06.26 | ₩736,585 | ₩741,065 | ₩696,145 | ₩701,802 | -4.72% | 702.1만 |
|---|
| 2026.06.25 | ₩769,429 | ₩782,321 | ₩723,479 | ₩759,306 | -1.32% | 89.8만 |
|---|
| 2026.06.24 | ₩770,245 | ₩791,321 | ₩742,202 | ₩759,814 | -1.35% | 93.8만 |
|---|
| 2026.06.23 | ₩769,656 | ₩797,486 | ₩751,563 | ₩780,381 | +1.39% | 67.5만 |
|---|
| 2026.06.22 | ₩772,585 | ₩836,000 | ₩763,598 | ₩825,234 | +6.81% | 80.6만 |
|---|
| 2026.06.18 | ₩802,380 | ₩807,729 | ₩753,956 | ₩767,289 | -4.37% | 135.4만 |
|---|
| 2026.06.17 | ₩809,067 | ₩816,381 | ₩779,646 | ₩781,491 | -3.41% | 81.1만 |
|---|
| 2026.06.16 | ₩855,564 | ₩855,564 | ₩784,407 | ₩786,373 | -8.09% | 70.1만 |
|---|
| 2026.06.15 | ₩844,665 | ₩870,462 | ₩835,813 | ₩849,961 | +0.63% | 66.3만 |
|---|
| 2026.06.12 | ₩783,618 | ₩826,438 | ₩779,659 | ₩817,104 | +4.27% | 65.5만 |
|---|
| 2026.06.11 | ₩794,209 | ₩813,078 | ₩766,647 | ₩778,630 | -1.96% | 54.7만 |
|---|
| 2026.06.10 | ₩772,612 | ₩824,445 | ₩753,207 | ₩775,968 | +0.43% | 115.2만 |
|---|
| 2026.06.09 | ₩852,275 | ₩852,275 | ₩735,555 | ₩783,658 | -8.05% | 101.8만 |
|---|
| 2026.06.08 | ₩864,484 | ₩879,943 | ₩829,166 | ₩834,087 | -3.52% | 74.2만 |
|---|
| 2026.06.05 | ₩922,724 | ₩923,272 | ₩829,768 | ₩830,798 | -9.96% | 92만 |
|---|
| 2026.06.04 | ₩915,823 | ₩968,954 | ₩856,554 | ₩955,875 | +4.37% | 83.2만 |
|---|
| 2026.06.03 | ₩951,502 | ₩979,746 | ₩916,064 | ₩969,543 | +1.90% | 79.5만 |
|---|
| 2026.06.02 | ₩849,533 | ₩942,783 | ₩845,174 | ₩937,594 | +10.37% | 107.6만 |
|---|
| 2026.06.01 | ₩839,691 | ₩870,208 | ₩821,664 | ₩832,282 | -0.88% | 104.7만 |
|---|
| 2026.05.29 | ₩893,316 | ₩899,669 | ₩836,722 | ₩874,808 | -2.07% | 347.3만 |
|---|
| 2026.05.28 | ₩929,303 | ₩929,303 | ₩868,670 | ₩893,250 | -3.88% | 66.1만 |
|---|
| 2026.05.27 | ₩913,683 | ₩931,349 | ₩873,257 | ₩918,591 | +0.54% | 62.5만 |
|---|
| 2026.05.26 | ₩962,856 | ₩964,180 | ₩900,003 | ₩910,394 | -5.45% | 72.1만 |
|---|
| 2026.05.22 | ₩952,037 | ₩958,831 | ₩930,186 | ₩941,272 | -1.13% | 48.4만 |
|---|
| 2026.05.21 | ₩891,337 | ₩940,657 | ₩882,926 | ₩940,483 | +5.51% | 61.8만 |
|---|
| 2026.05.20 | ₩921,935 | ₩942,797 | ₩876,560 | ₩885,573 | -3.94% | 84.6만 |
|---|
| 2026.05.19 | ₩900,805 | ₩926,829 | ₩861,154 | ₩906,355 | +0.62% | 77.1만 |
|---|
| 2026.05.18 | ₩958,844 | ₩958,844 | ₩874,594 | ₩936,458 | -2.33% | 126만 |
|---|
| 2026.05.15 | ₩958,577 | ₩988,599 | ₩925,652 | ₩965,584 | +0.73% | 91.8만 |
|---|
| 2026.05.14 | ₩945,939 | ₩1,001,491 | ₩911,383 | ₩998,254 | +5.53% | 84.3만 |
|---|
| 2026.05.13 | ₩872,187 | ₩946,929 | ₩855,872 | ₩930,854 | +6.73% | 106.2만 |
|---|
| 2026.05.12 | ₩854,241 | ₩854,241 | ₩809,133 | ₩848,490 | -0.67% | 84.1만 |
|---|
| 2026.05.11 | ₩828,337 | ₩891,404 | ₩827,294 | ₩868,617 | +4.86% | 98.1만 |
|---|
| 2026.05.08 | ₩860,085 | ₩863,882 | ₩812,891 | ₩830,838 | -3.40% | 76.4만 |
|---|
| 2026.05.07 | ₩904,001 | ₩904,015 | ₩819,805 | ₩837,310 | -7.38% | 140.6만 |
|---|
| 2026.05.06 | ₩910,661 | ₩914,299 | ₩856,220 | ₩908,147 | -0.28% | 108.8만 |
|---|
| 2026.05.05 | ₩859,871 | ₩940,336 | ₩855,671 | ₩883,046 | +2.70% | 184.7만 |
|---|
| 2026.05.04 | ₩961,225 | ₩976,109 | ₩932,660 | ₩959,914 | -0.14% | 109.1만 |
|---|
| 2026.05.01 | ₩909,364 | ₩954,886 | ₩896,686 | ₩944,843 | +3.90% | 47.7만 |
|---|
| 2026.04.30 | ₩888,636 | ₩919,554 | ₩863,187 | ₩914,004 | +2.85% | 60.1만 |
|---|
| 2026.04.29 | ₩864,966 | ₩875,316 | ₩843,836 | ₩860,499 | -0.52% | 48.5만 |
|---|
| 2026.04.28 | ₩871,893 | ₩892,447 | ₩835,813 | ₩852,850 | -2.18% | 93만 |
|---|
| 2026.04.27 | ₩962,856 | ₩980,241 | ₩896,339 | ₩915,730 | -4.89% | 76만 |
|---|
| 2026.04.24 | ₩930,761 | ₩982,635 | ₩924,235 | ₩963,110 | +3.48% | 67.9만 |
|---|
| 2026.04.23 | ₩924,623 | ₩964,434 | ₩910,701 | ₩922,015 | -0.28% | 63.4만 |
|---|
| 2026.04.22 | ₩939,854 | ₩957,065 | ₩907,104 | ₩922,817 | -1.81% | 47만 |
|---|
| 2026.04.21 | ₩950,165 | ₩979,064 | ₩922,764 | ₩930,119 | -2.11% | 58.2만 |
|---|
| 2026.04.20 | ₩929,089 | ₩938,263 | ₩906,261 | ₩936,123 | +0.76% | 48.2만 |
|---|
| 2026.04.17 | ₩916,291 | ₩941,379 | ₩905,125 | ₩922,590 | +0.69% | 56.5만 |
|---|
| 2026.04.16 | ₩887,967 | ₩906,114 | ₩865,902 | ₩899,521 | +1.30% | 75.3만 |
|---|
| 2026.04.15 | ₩911,704 | ₩936,765 | ₩891,364 | ₩917,134 | +0.60% | 55.5만 |
|---|
| 2026.04.14 | ₩938,357 | ₩947,076 | ₩903,841 | ₩911,611 | -2.85% | 72.7만 |
|---|
| 2026.04.13 | ₩878,940 | ₩929,263 | ₩867,440 | ₩922,590 | +4.97% | 66.8만 |
|---|
| 2026.04.10 | ₩846,444 | ₩908,789 | ₩825,515 | ₩885,466 | +4.61% | 107.3만 |
|---|
| 2026.04.09 | ₩819,818 | ₩848,637 | ₩809,000 | ₩826,799 | +0.85% | 86.4만 |
|---|
| 2026.04.08 | ₩801,685 | ₩838,019 | ₩793,019 | ₩815,994 | +1.78% | 96만 |
|---|
| 2026.04.07 | ₩740,329 | ₩762,248 | ₩735,515 | ₩745,839 | +0.74% | 44만 |
|---|
| 2026.04.06 | ₩743,793 | ₩768,172 | ₩727,210 | ₩741,332 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩676,192 | ₩751,910 | ₩671,338 | ₩746,173 | +10.35% | 55.4만 |
|---|
| 2026.04.01 | ₩710,721 | ₩734,164 | ₩699,662 | ₩715,429 | +0.66% | 59.8만 |
|---|
| 2026.03.31 | ₩672,929 | ₩702,083 | ₩649,941 | ₩697,429 | +3.64% | 95.8만 |
|---|
| 2026.03.30 | ₩747,377 | ₩749,891 | ₩655,732 | ₩657,791 | -11.99% | 79.3만 |
|---|
| 2026.03.27 | ₩727,598 | ₩755,668 | ₩722,089 | ₩738,149 | +1.45% | 52.9만 |
|---|
| 2026.03.26 | ₩792,136 | ₩796,362 | ₩733,028 | ₩735,114 | -7.20% | 60.5만 |
|---|
| 2026.03.25 | ₩811,754 | ₩843,729 | ₩795,533 | ₩818,468 | +0.83% | 78.2만 |
|---|
| 2026.03.24 | ₩722,824 | ₩809,174 | ₩722,824 | ₩803,597 | +11.17% | 120만 |
|---|
| 2026.03.23 | ₩693,711 | ₩736,785 | ₩675,671 | ₩730,794 | +5.35% | 81.4만 |
|---|
| 2026.03.20 | ₩720,123 | ₩720,337 | ₩662,204 | ₩677,035 | -5.98% | 105.6만 |
|---|
| 2026.03.19 | ₩652,509 | ₩725,552 | ₩648,591 | ₩723,145 | +10.83% | 60.3만 |
|---|
| 2026.03.18 | ₩677,744 | ₩688,509 | ₩661,964 | ₩669,225 | -1.26% | 60.2만 |
|---|
| 2026.03.17 | ₩678,011 | ₩685,286 | ₩649,941 | ₩668,677 | -1.38% | 54.9만 |
|---|
| 2026.03.16 | ₩692,253 | ₩711,297 | ₩682,023 | ₩685,794 | -0.93% | 49만 |
|---|
| 2026.03.13 | ₩693,524 | ₩706,094 | ₩669,493 | ₩671,512 | -3.17% | 45.9만 |
|---|
| 2026.03.12 | ₩681,542 | ₩697,054 | ₩654,341 | ₩685,767 | +0.62% | 49.7만 |
|---|
| 2026.03.11 | ₩715,456 | ₩720,470 | ₩685,286 | ₩701,187 | -1.99% | 43.7만 |
|---|
| 2026.03.10 | ₩715,188 | ₩754,398 | ₩714,787 | ₩726,181 | +1.54% | 79.7만 |
|---|
| 2026.03.09 | ₩642,185 | ₩710,066 | ₩630,871 | ₩705,466 | +9.85% | 60.8만 |
|---|
| 2026.03.06 | ₩696,760 | ₩718,371 | ₩648,591 | ₩654,448 | -6.07% | 60.8만 |
|---|
| 2026.03.05 | ₩726,635 | ₩758,236 | ₩692,989 | ₩728,093 | +0.20% | 56.8만 |
|---|
| 2026.03.04 | ₩760,268 | ₩770,659 | ₩735,528 | ₩754,063 | -0.82% | 48.8만 |
|---|
| 2026.03.03 | ₩743,753 | ₩759,145 | ₩709,291 | ₩739,567 | -0.56% | 61.2만 |
|---|
| 2026.03.02 | ₩722,811 | ₩784,861 | ₩714,319 | ₩777,466 | +7.56% | 117.3만 |
|---|
| 2026.02.27 | ₩735,074 | ₩740,864 | ₩711,016 | ₩729,671 | -0.73% | 86.8만 |
|---|
| 2026.02.26 | ₩822,306 | ₩826,451 | ₩749,530 | ₩752,151 | -8.53% | 109.4만 |
|---|
| 2026.02.25 | ₩794,370 | ₩846,498 | ₩789,007 | ₩823,763 | +3.70% | 83.2만 |
|---|
| 2026.02.24 | ₩782,668 | ₩813,453 | ₩778,309 | ₩783,484 | +0.10% | 62.8만 |
|---|
| 2026.02.23 | ₩722,169 | ₩771,742 | ₩722,169 | ₩771,234 | +6.79% | 78.7만 |
|---|
| 2026.02.20 | ₩683,106 | ₩745,678 | ₩683,106 | ₩730,340 | +6.91% | 77.3만 |
|---|
| 2026.02.19 | ₩669,091 | ₩687,292 | ₩656,949 | ₩687,145 | +2.70% | 32.2만 |
|---|
| 2026.02.18 | ₩663,622 | ₩704,998 | ₩660,118 | ₩676,380 | +1.92% | 56.8만 |
|---|
| 2026.02.17 | ₩652,763 | ₩669,773 | ₩630,443 | ₩664,344 | +1.77% | 39.1만 |
|---|
| 2026.02.13 | ₩631,206 | ₩674,039 | ₩620,507 | ₩662,699 | +4.99% | 59.3만 |
|---|
| 2026.02.12 | ₩632,610 | ₩644,565 | ₩616,201 | ₩617,899 | -2.33% | 51.7만 |
|---|
| 2026.02.11 | ₩644,886 | ₩654,207 | ₩612,577 | ₩622,553 | -3.46% | 51.4만 |
|---|
| 2026.02.10 | ₩665,775 | ₩668,276 | ₩621,296 | ₩623,570 | -6.34% | 49만 |
|---|
| 2026.02.09 | ₩673,999 | ₩685,206 | ₩649,714 | ₩671,178 | -0.42% | 76.7만 |
|---|
| 2026.02.06 | ₩615,158 | ₩681,715 | ₩610,477 | ₩673,986 | +9.56% | 103.2만 |
|---|
| 2026.02.05 | ₩558,737 | ₩597,760 | ₩551,529 | ₩592,023 | +5.96% | 77만 |
|---|
| 2026.02.04 | ₩606,706 | ₩622,981 | ₩551,075 | ₩565,718 | -6.76% | 129.3만 |
|---|
| 2026.02.03 | ₩604,460 | ₩606,546 | ₩554,578 | ₩599,819 | -0.77% | 227.5만 |
|---|
| 2026.02.02 | ₩648,617 | ₩690,903 | ₩647,801 | ₩668,128 | +3.01% | 109.2만 |
|---|
| 2026.01.30 | ₩671,030 | ₩707,164 | ₩648,149 | ₩654,528 | -2.46% | 80.8만 |
|---|
| 2026.01.29 | ₩662,953 | ₩680,084 | ₩652,041 | ₩663,649 | +0.10% | 76.7만 |
|---|
| 2026.01.28 | ₩672,622 | ₩694,059 | ₩647,481 | ₩669,987 | -0.39% | 52.2만 |
|---|
| 2026.01.27 | ₩635,218 | ₩678,011 | ₩632,623 | ₩666,764 | +4.97% | 56.7만 |
|---|
| 2026.01.26 | ₩620,654 | ₩636,996 | ₩612,604 | ₩634,041 | +2.16% | 61.9만 |
|---|
| 2026.01.23 | ₩625,950 | ₩626,044 | ₩602,347 | ₩624,399 | -0.25% | 84.7만 |
|---|
| 2026.01.22 | ₩673,063 | ₩680,686 | ₩621,845 | ₩629,053 | -6.54% | 66.1만 |
|---|
| 2026.01.21 | ₩648,684 | ₩664,718 | ₩620,307 | ₩653,084 | +0.68% | 78.8만 |
|---|
| 2026.01.20 | ₩639,136 | ₩672,354 | ₩636,354 | ₩645,327 | +0.97% | 40.9만 |
|---|
| 2026.01.16 | ₩665,975 | ₩674,922 | ₩648,591 | ₩661,228 | -0.71% | 49.7만 |
|---|
| 2026.01.15 | ₩670,857 | ₩683,628 | ₩659,744 | ₩665,414 | -0.81% | 70.9만 |
|---|
| 2026.01.14 | ₩672,408 | ₩682,264 | ₩626,097 | ₩637,959 | -5.12% | 85.8만 |
|---|
| 2026.01.13 | ₩621,310 | ₩677,316 | ₩621,310 | ₩653,940 | +5.25% | 92.4만 |
|---|
| 2026.01.12 | ₩587,075 | ₩621,604 | ₩583,731 | ₩619,090 | +5.45% | 63.3만 |
|---|
| 2026.01.09 | ₩588,720 | ₩601,772 | ₩583,063 | ₩598,081 | +1.59% | 58.4만 |
|---|
| 2026.01.08 | ₩627,635 | ₩628,050 | ₩576,470 | ₩592,344 | -5.62% | 90.9만 |
|---|
| 2026.01.07 | ₩630,417 | ₩645,007 | ₩606,238 | ₩629,200 | -0.19% | 62.6만 |
|---|
| 2026.01.06 | ₩605,837 | ₩641,075 | ₩586,286 | ₩640,794 | +5.77% | 67만 |
|---|
| 2026.01.05 | ₩653,164 | ₩658,192 | ₩586,954 | ₩611,012 | -6.45% | 77.8만 |
|---|
| 2026.01.02 | ₩621,497 | ₩644,940 | ₩621,497 | ₩641,128 | +3.16% | 32.9만 |
|---|
| 2025.12.31 | ₩620,521 | ₩624,038 | ₩607,362 | ₩608,846 | -1.88% | 37.6만 |
|---|
| 2025.12.30 | ₩634,335 | ₩634,335 | ₩616,295 | ₩617,739 | -2.62% | 34만 |
|---|
| 2025.12.29 | ₩628,197 | ₩643,001 | ₩620,507 | ₩631,313 | +0.50% | 32.4만 |
|---|
| 2025.12.26 | ₩651,131 | ₩651,131 | ₩632,088 | ₩639,657 | -1.76% | 25.6만 |
|---|
| 2025.12.24 | ₩650,971 | ₩651,412 | ₩638,160 | ₩644,231 | -1.04% | 17.5만 |
|---|
| 2025.12.23 | ₩644,044 | ₩654,836 | ₩639,350 | ₩651,158 | +1.10% | 42.9만 |
|---|
| 2025.12.22 | ₩650,891 | ₩651,626 | ₩636,555 | ₩646,651 | -0.65% | 46.8만 |
|---|
| 2025.12.19 | ₩612,992 | ₩639,818 | ₩612,992 | ₩635,846 | +3.73% | 82.7만 |
|---|
| 2025.12.18 | ₩603,350 | ₩607,134 | ₩574,090 | ₩605,075 | +0.29% | 76.1만 |
|---|
| 2025.12.17 | ₩613,740 | ₩619,424 | ₩567,604 | ₩570,399 | -7.06% | 81.8만 |
|---|
| 2025.12.16 | ₩624,746 | ₩630,376 | ₩593,400 | ₩603,336 | -3.43% | 61.1만 |
|---|
| 2025.12.15 | ₩644,579 | ₩649,179 | ₩626,338 | ₩628,558 | -2.49% | 58.8만 |
|---|
| 2025.12.12 | ₩695,302 | ₩698,886 | ₩619,183 | ₩629,721 | -9.43% | 72.7만 |
|---|
| 2025.12.11 | ₩696,212 | ₩710,400 | ₩671,846 | ₩706,322 | +1.45% | 46만 |
|---|
| 2025.12.10 | ₩663,368 | ₩704,757 | ₩649,152 | ₩690,889 | +4.15% | 70.2만 |
|---|
| 2025.12.09 | ₩651,359 | ₩668,610 | ₩647,681 | ₩666,577 | +2.34% | 46만 |
|---|
| 2025.12.08 | ₩645,943 | ₩659,235 | ₩641,730 | ₩656,654 | +1.66% | 52.5만 |
|---|
| 2025.12.05 | ₩637,223 | ₩648,323 | ₩627,969 | ₩639,831 | +0.41% | 53.2만 |
|---|
| 2025.12.04 | ₩595,232 | ₩632,556 | ₩595,232 | ₩630,911 | +5.99% | 46.4만 |
|---|
| 2025.12.03 | ₩588,853 | ₩599,859 | ₩568,740 | ₩598,188 | +1.59% | 36.4만 |
|---|
| 2025.12.02 | ₩609,006 | ₩622,246 | ₩586,821 | ₩590,525 | -3.03% | 49.9만 |
|---|
| 2025.12.01 | ₩601,785 | ₩608,873 | ₩587,463 | ₩601,237 | -0.09% | 64.2만 |
|---|
| 2025.11.28 | ₩603,029 | ₩614,382 | ₩596,449 | ₩614,369 | +1.88% | 27.5만 |
|---|
| 2025.11.26 | ₩585,309 | ₩609,996 | ₩585,029 | ₩600,528 | +2.60% | 81.8만 |
|---|
| 2025.11.25 | ₩550,633 | ₩576,537 | ₩539,186 | ₩574,624 | +4.36% | 73.9만 |
|---|
| 2025.11.24 | ₩524,315 | ₩557,240 | ₩524,315 | ₩556,785 | +6.19% | 53.3만 |
|---|
| 2025.11.21 | ₩518,966 | ₩526,201 | ₩496,018 | ₩522,162 | +0.62% | 75.3만 |
|---|
| 2025.11.20 | ₩582,996 | ₩588,345 | ₩510,849 | ₩517,829 | -11.18% | 92.8만 |
|---|
| 2025.11.19 | ₩551,021 | ₩570,693 | ₩549,015 | ₩557,240 | +1.13% | 46.9만 |
|---|
| 2025.11.18 | ₩551,783 | ₩560,275 | ₩534,920 | ₩547,290 | -0.81% | 52.4만 |
|---|
| 2025.11.17 | ₩554,980 | ₩570,760 | ₩541,607 | ₩557,173 | +0.40% | 51.9만 |
|---|
| 2025.11.14 | ₩516,679 | ₩559,794 | ₩502,103 | ₩552,733 | +6.98% | 84.5만 |
|---|
| 2025.11.13 | ₩588,479 | ₩592,023 | ₩529,156 | ₩538,223 | -8.54% | 94.1만 |
|---|
| 2025.11.12 | ₩605,931 | ₩614,155 | ₩591,327 | ₩598,428 | -1.24% | 45.6만 |
|---|
| 2025.11.11 | ₩613,473 | ₩614,743 | ₩589,522 | ₩600,836 | -2.06% | 53.6만 |
|---|
| 2025.11.10 | ₩615,158 | ₩625,736 | ₩603,216 | ₩624,827 | +1.57% | 59만 |
|---|
| 2025.11.07 | ₩595,099 | ₩600,769 | ₩579,051 | ₩600,622 | +0.93% | 72.1만 |
|---|
| 2025.11.06 | ₩656,039 | ₩661,964 | ₩603,015 | ₩616,816 | -5.98% | 75.2만 |
|---|
| 2025.11.05 | ₩616,295 | ₩657,122 | ₩615,626 | ₩651,145 | +5.65% | 84.6만 |
|---|
| 2025.11.04 | ₩615,158 | ₩665,975 | ₩583,063 | ₩614,623 | -0.09% | 137.8만 |
|---|
| 2025.11.03 | ₩597,653 | ₩602,614 | ₩581,726 | ₩592,424 | -0.87% | 130.3만 |
|---|
| 2025.10.31 | ₩589,067 | ₩603,938 | ₩584,387 | ₩589,174 | +0.02% | 88.1만 |
|---|
| 2025.10.30 | ₩583,705 | ₩594,309 | ₩579,827 | ₩585,737 | +0.35% | 57.6만 |
|---|
| 2025.10.29 | ₩593,841 | ₩605,957 | ₩589,067 | ₩593,654 | -0.03% | 80.1만 |
|---|
| 2025.10.28 | ₩573,301 | ₩589,776 | ₩559,005 | ₩585,149 | +2.07% | 51.8만 |
|---|
| 2025.10.27 | ₩576,363 | ₩579,051 | ₩559,874 | ₩566,494 | -1.71% | 39.5만 |
|---|
| 2025.10.24 | ₩568,353 | ₩573,434 | ₩556,571 | ₩563,003 | -0.94% | 80.3만 |
|---|
| 2025.10.23 | ₩539,574 | ₩562,308 | ₩539,574 | ₩554,966 | +2.85% | 36만 |
|---|
| 2025.10.22 | ₩543,987 | ₩563,284 | ₩516,265 | ₩535,241 | -1.61% | 67.5만 |
|---|
| 2025.10.21 | ₩548,293 | ₩558,309 | ₩540,965 | ₩556,290 | +1.46% | 46.5만 |
|---|
| 2025.10.20 | ₩554,980 | ₩559,633 | ₩544,121 | ₩545,017 | -1.80% | 45.2만 |
|---|
| 2025.10.17 | ₩549,590 | ₩563,779 | ₩538,063 | ₩548,159 | -0.26% | 47.8만 |
|---|
| 2025.10.16 | ₩551,008 | ₩577,714 | ₩547,183 | ₩551,583 | +0.10% | 89.6만 |
|---|
| 2025.10.15 | ₩514,299 | ₩533,583 | ₩511,103 | ₩532,700 | +3.58% | 47.6만 |
|---|
| 2025.10.14 | ₩496,138 | ₩508,080 | ₩490,107 | ₩501,808 | +1.14% | 25.6만 |
|---|
| 2025.10.13 | ₩510,260 | ₩513,216 | ₩495,577 | ₩511,651 | +0.27% | 41만 |
|---|
| 2025.10.10 | ₩514,486 | ₩514,486 | ₩483,019 | ₩484,022 | -5.92% | 60.2만 |
|---|
| 2025.10.09 | ₩509,083 | ₩513,202 | ₩498,545 | ₩511,170 | +0.41% | 34.6만 |
|---|
| 2025.10.08 | ₩496,620 | ₩513,242 | ₩494,373 | ₩512,761 | +3.25% | 27.5만 |
|---|
| 2025.10.07 | ₩496,085 | ₩497,783 | ₩479,128 | ₩495,028 | -0.21% | 37.9만 |
|---|
| 2025.10.06 | ₩499,642 | ₩508,682 | ₩485,306 | ₩495,189 | -0.89% | 48.4만 |
|---|
| 2025.10.03 | ₩497,355 | ₩504,042 | ₩481,990 | ₩489,452 | -1.59% | 38만 |
|---|
| 2025.10.02 | ₩506,716 | ₩507,452 | ₩489,947 | ₩494,213 | -2.47% | 32.8만 |
|---|
| 2025.10.01 | ₩481,428 | ₩500,605 | ₩479,502 | ₩496,566 | +3.14% | 37.6만 |
|---|
| 2025.09.30 | ₩489,051 | ₩493,638 | ₩475,410 | ₩487,606 | -0.30% | 47.2만 |
|---|
| 2025.09.29 | ₩487,941 | ₩490,508 | ₩481,722 | ₩486,523 | -0.29% | 30.2만 |
|---|
| 2025.09.26 | ₩484,330 | ₩485,600 | ₩474,461 | ₩479,957 | -0.90% | 29.4만 |
|---|
| 2025.09.25 | ₩478,606 | ₩488,208 | ₩473,952 | ₩482,698 | +0.86% | 55.6만 |
|---|
| 2025.09.24 | ₩510,340 | ₩516,826 | ₩488,115 | ₩490,334 | -3.92% | 56.6만 |
|---|
| 2025.09.23 | ₩525,933 | ₩531,256 | ₩507,545 | ₩508,455 | -3.32% | 51.1만 |
|---|
| 2025.09.22 | ₩512,360 | ₩523,045 | ₩509,939 | ₩520,838 | +1.65% | 39.5만 |
|---|
| 2025.09.19 | ₩503,841 | ₩514,165 | ₩495,068 | ₩512,360 | +1.69% | 98.8만 |
|---|
| 2025.09.18 | ₩490,883 | ₩510,394 | ₩484,103 | ₩505,513 | +2.98% | 70.7만 |
|---|
| 2025.09.17 | ₩475,544 | ₩483,327 | ₩465,394 | ₩479,034 | +0.73% | 54만 |
|---|
| 2025.09.16 | ₩479,690 | ₩490,749 | ₩474,033 | ₩475,450 | -0.88% | 92.5만 |
|---|
| 2025.09.15 | ₩480,251 | ₩492,461 | ₩477,523 | ₩480,091 | -0.03% | 56.6만 |
|---|
| 2025.09.12 | ₩483,033 | ₩490,682 | ₩476,346 | ₩478,753 | -0.89% | 85.8만 |
|---|
| 2025.09.11 | ₩500,658 | ₩503,146 | ₩483,969 | ₩484,317 | -3.26% | 68.6만 |
|---|
| 2025.09.10 | ₩506,730 | ₩508,187 | ₩486,296 | ₩498,238 | -1.68% | 74.2만 |
|---|
| 2025.09.09 | ₩495,844 | ₩498,759 | ₩488,917 | ₩493,584 | -0.46% | 42.9만 |
|---|
| 2025.09.08 | ₩500,819 | ₩505,727 | ₩487,753 | ₩495,697 | -1.02% | 62만 |
|---|
| 2025.09.05 | ₩492,434 | ₩504,911 | ₩484,584 | ₩494,841 | +0.49% | 91.5만 |
|---|
| 2025.09.04 | ₩465,340 | ₩484,745 | ₩457,945 | ₩484,317 | +4.08% | 77.3만 |
|---|
| 2025.09.03 | ₩451,419 | ₩453,559 | ₩445,401 | ₩451,379 | -0.01% | 49.8만 |
|---|
| 2025.09.02 | ₩424,593 | ₩448,945 | ₩418,575 | ₩448,932 | +5.73% | 73.7만 |
|---|
| 2025.08.29 | ₩468,349 | ₩471,398 | ₩438,206 | ₩443,034 | -5.41% | 100.4만 |
|---|
| 2025.08.28 | ₩448,544 | ₩481,428 | ₩447,099 | ₩474,808 | +5.86% | 125.9만 |
|---|