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 | ₩671,186 | ₩688,663 | ₩635,175 | ₩650,258 | -3.12% | 69만 |
| 2026.10.08 | ₩649,215 | ₩665,864 | ₩635,870 | ₩651,663 | +0.38% | 120.1만 |
| 2026.10.07 | ₩630,240 | ₩668,605 | ₩625,373 | ₩665,917 | +5.66% | 93.9만 |
| 2026.10.06 | ₩614,247 | ₩656,757 | ₩610,985 | ₩654,110 | +6.49% | 144.5만 |
| 2026.10.05 | ₩623,140 | ₩626,416 | ₩601,811 | ₩606,879 | -2.61% | 67.5만 |
| 2026.10.02 | ₩615,117 | ₩624,972 | ₩609,019 | ₩620,051 | +0.80% | 66만 |
| 2026.10.01 | ₩562,176 | ₩605,743 | ₩560,010 | ₩603,670 | +7.38% | 96만 |
| 2026.09.30 | ₩565,105 | ₩575,000 | ₩549,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩567,338 |
| +0.40% |
| 76.7만 |
| 2026.09.29 | ₩559,154 | ₩567,806 | ₩550,155 | ₩567,137 | +1.43% | 75.5만 |
|---|
| 2026.09.28 | ₩557,617 | ₩562,283 | ₩535,285 | ₩548,203 | -1.69% | 80.5만 |
|---|
| 2026.09.25 | ₩542,907 | ₩561,133 | ₩536,997 | ₩558,138 | +2.81% | 74.3만 |
|---|
| 2026.09.24 | ₩525,537 | ₩539,872 | ₩522,956 | ₩532,691 | +1.36% | 59.3만 |
|---|
| 2026.09.23 | ₩542,573 | ₩543,562 | ₩528,506 | ₩536,021 | -1.21% | 56.7만 |
|---|
| 2026.09.22 | ₩529,535 | ₩546,384 | ₩522,368 | ₩539,965 | +1.97% | 73.5만 |
|---|
| 2026.09.21 | ₩537,732 | ₩542,506 | ₩525,697 | ₩536,983 | -0.14% | 66.7만 |
|---|
| 2026.09.18 | ₩517,500 | ₩528,198 | ₩513,515 | ₩519,573 | +0.40% | 137만 |
|---|
| 2026.09.17 | ₩540,099 | ₩550,208 | ₩506,401 | ₩509,370 | -5.69% | 89.5만 |
|---|
| 2026.09.16 | ₩512,820 | ₩535,887 | ₩510,814 | ₩525,096 | +2.39% | 81만 |
|---|
| 2026.09.15 | ₩519,346 | ₩522,394 | ₩499,715 | ₩501,333 | -3.47% | 76.7만 |
|---|
| 2026.09.14 | ₩521,646 | ₩531,421 | ₩510,386 | ₩511,550 | -1.94% | 89.7만 |
|---|
| 2026.09.11 | ₩552,054 | ₩560,224 | ₩544,632 | ₩554,381 | +0.42% | 46.7만 |
|---|
| 2026.09.10 | ₩546,170 | ₩554,808 | ₩538,080 | ₩540,166 | -1.10% | 62.5만 |
|---|
| 2026.09.09 | ₩559,342 | ₩569,571 | ₩557,229 | ₩559,315 | -0.00% | 53.8만 |
|---|
| 2026.09.08 | ₩552,201 | ₩572,994 | ₩551,599 | ₩556,694 | +0.81% | 81.6만 |
|---|
| 2026.09.04 | ₩537,986 | ₩551,653 | ₩534,817 | ₩544,779 | +1.26% | 57.8만 |
|---|
| 2026.09.03 | ₩522,381 | ₩532,611 | ₩508,661 | ₩528,198 | +1.11% | 105.1만 |
|---|
| 2026.09.02 | ₩533,547 | ₩534,563 | ₩523,304 | ₩528,666 | -0.91% | 77.9만 |
|---|
| 2026.09.01 | ₩548,791 | ₩557,884 | ₩535,352 | ₩537,652 | -2.03% | 86.1만 |
|---|
| 2026.08.31 | ₩559,502 | ₩560,197 | ₩543,215 | ₩552,174 | -1.31% | 100.1만 |
|---|
| 2026.08.28 | ₩568,876 | ₩572,460 | ₩551,693 | ₩554,086 | -2.60% | 73.1만 |
|---|
| 2026.08.27 | ₩601,317 | ₩607,013 | ₩569,397 | ₩578,624 | -3.77% | 114.5만 |
|---|
| 2026.08.26 | ₩574,465 | ₩586,754 | ₩572,714 | ₩585,431 | +1.91% | 79만 |
|---|
| 2026.08.25 | ₩575,000 | ₩580,349 | ₩566,803 | ₩577,060 | +0.36% | 81.7만 |
|---|
| 2026.08.24 | ₩573,168 | ₩574,038 | ₩553,177 | ₩563,153 | -1.75% | 114.3만 |
|---|
| 2026.08.21 | ₩601,330 | ₩601,611 | ₩568,274 | ₩583,920 | -2.90% | 122.8만 |
|---|
| 2026.08.20 | ₩606,037 | ₩611,105 | ₩584,521 | ₩594,885 | -1.84% | 111.5만 |
|---|
| 2026.08.19 | ₩663,550 | ₩664,527 | ₩600,126 | ₩607,829 | -8.40% | 164.7만 |
|---|
| 2026.08.18 | ₩686,925 | ₩695,349 | ₩625,587 | ₩645,324 | -6.06% | 315.9만 |
|---|
| 2026.08.17 | ₩779,794 | ₩806,458 | ₩770,902 | ₩800,427 | +2.65% | 158.7만 |
|---|
| 2026.08.14 | ₩762,210 | ₩780,449 | ₩744,559 | ₩762,504 | +0.04% | 59.2만 |
|---|
| 2026.08.13 | ₩754,467 | ₩789,970 | ₩754,467 | ₩757,516 | +0.40% | 69.3만 |
|---|
| 2026.08.12 | ₩761,421 | ₩785,049 | ₩747,621 | ₩764,724 | +0.43% | 78.2만 |
|---|
| 2026.08.11 | ₩713,134 | ₩716,825 | ₩696,365 | ₩703,212 | -1.39% | 60.9만 |
|---|
| 2026.08.10 | ₩756,072 | ₩771,797 | ₩704,710 | ₩704,803 | -6.78% | 46.2만 |
|---|
| 2026.08.07 | ₩752,849 | ₩774,873 | ₩741,443 | ₩752,020 | -0.11% | 71.9만 |
|---|
| 2026.08.06 | ₩683,301 | ₩742,686 | ₩671,279 | ₩727,375 | +6.45% | 68.7만 |
|---|
| 2026.08.05 | ₩698,318 | ₩729,475 | ₩683,622 | ₩698,318 | 0.00% | 56.4만 |
|---|
| 2026.08.04 | ₩702,035 | ₩725,945 | ₩675,291 | ₩710,099 | +1.15% | 145.6만 |
|---|
| 2026.08.03 | ₩558,085 | ₩613,351 | ₩549,901 | ₩609,688 | +9.25% | 76.1만 |
|---|
| 2026.07.31 | ₩613,512 | ₩625,788 | ₩578,611 | ₩582,235 | -5.10% | 88.5만 |
|---|
| 2026.07.30 | ₩589,135 | ₩601,638 | ₩578,063 | ₩587,476 | -0.28% | 81.2만 |
|---|
| 2026.07.29 | ₩596,596 | ₩600,942 | ₩539,725 | ₩554,274 | -7.09% | 81.3만 |
|---|
| 2026.07.28 | ₩605,876 | ₩609,768 | ₩574,305 | ₩601,370 | -0.74% | 131만 |
|---|
| 2026.07.27 | ₩637,983 | ₩647,317 | ₩608,150 | ₩629,585 | -1.32% | 80.2만 |
|---|
| 2026.07.24 | ₩683,100 | ₩684,652 | ₩633,838 | ₩636,565 | -6.81% | 57.5만 |
|---|
| 2026.07.23 | ₩684,745 | ₩709,992 | ₩682,084 | ₩692,314 | +1.11% | 40.4만 |
|---|
| 2026.07.22 | ₩682,432 | ₩705,271 | ₩682,432 | ₩686,885 | +0.65% | 41.4만 |
|---|
| 2026.07.21 | ₩687,353 | ₩714,231 | ₩675,826 | ₩705,178 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩660,328 | ₩677,899 | ₩655,474 | ₩660,929 | +0.09% | 107.7만 |
|---|
| 2026.07.17 | ₩602,948 | ₩641,446 | ₩588,399 | ₩639,708 | +6.10% | 106.3만 |
|---|
| 2026.07.16 | ₩635,175 | ₩642,757 | ₩611,158 | ₩615,371 | -3.12% | 65.6만 |
|---|
| 2026.07.15 | ₩651,195 | ₩662,333 | ₩628,689 | ₩650,753 | -0.07% | 87만 |
|---|
| 2026.07.14 | ₩656,476 | ₩672,483 | ₩637,876 | ₩645,578 | -1.66% | 62만 |
|---|
| 2026.07.13 | ₩621,027 | ₩653,067 | ₩619,128 | ₩634,693 | +2.20% | 63.2만 |
|---|
| 2026.07.10 | ₩637,194 | ₩647,664 | ₩617,858 | ₩630,000 | -1.13% | 61.7만 |
|---|
| 2026.07.09 | ₩662,882 | ₩678,046 | ₩643,532 | ₩645,578 | -2.61% | 69.8만 |
|---|
| 2026.07.08 | ₩624,357 | ₩646,394 | ₩610,664 | ₩641,954 | +2.82% | 102만 |
|---|
| 2026.07.07 | ₩646,193 | ₩664,593 | ₩616,481 | ₩626,456 | -3.05% | 103.1만 |
|---|
| 2026.07.06 | ₩675,291 | ₩697,235 | ₩666,492 | ₩669,608 | -0.84% | 78.8만 |
|---|
| 2026.07.02 | ₩726,052 | ₩726,854 | ₩654,270 | ₩668,083 | -7.98% | 68만 |
|---|
| 2026.07.01 | ₩727,161 | ₩743,636 | ₩706,047 | ₩731,695 | +0.62% | 68.4만 |
|---|
| 2026.06.30 | ₩709,604 | ₩766,890 | ₩709,604 | ₩751,619 | +5.92% | 89.4만 |
|---|
| 2026.06.29 | ₩715,407 | ₩725,009 | ₩673,526 | ₩706,354 | -1.27% | 98.3만 |
|---|
| 2026.06.26 | ₩736,535 | ₩741,015 | ₩696,098 | ₩701,754 | -4.72% | 702.1만 |
|---|
| 2026.06.25 | ₩769,377 | ₩782,268 | ₩723,431 | ₩759,254 | -1.32% | 89.8만 |
|---|
| 2026.06.24 | ₩770,193 | ₩791,267 | ₩742,152 | ₩759,763 | -1.35% | 93.8만 |
|---|
| 2026.06.23 | ₩769,605 | ₩797,432 | ₩751,512 | ₩780,329 | +1.39% | 67.5만 |
|---|
| 2026.06.22 | ₩772,533 | ₩835,943 | ₩763,547 | ₩825,179 | +6.81% | 80.6만 |
|---|
| 2026.06.18 | ₩802,326 | ₩807,675 | ₩753,906 | ₩767,238 | -4.37% | 135.4만 |
|---|
| 2026.06.17 | ₩809,012 | ₩816,327 | ₩779,593 | ₩781,439 | -3.41% | 81.1만 |
|---|
| 2026.06.16 | ₩855,507 | ₩855,507 | ₩784,354 | ₩786,320 | -8.09% | 70.1만 |
|---|
| 2026.06.15 | ₩844,609 | ₩870,403 | ₩835,756 | ₩849,904 | +0.63% | 66.3만 |
|---|
| 2026.06.12 | ₩783,565 | ₩826,382 | ₩779,607 | ₩817,049 | +4.27% | 65.5만 |
|---|
| 2026.06.11 | ₩794,156 | ₩813,024 | ₩766,596 | ₩778,577 | -1.96% | 54.7만 |
|---|
| 2026.06.10 | ₩772,560 | ₩824,390 | ₩753,157 | ₩775,916 | +0.43% | 115.2만 |
|---|
| 2026.06.09 | ₩852,217 | ₩852,217 | ₩735,506 | ₩783,605 | -8.05% | 101.8만 |
|---|
| 2026.06.08 | ₩864,426 | ₩879,884 | ₩829,110 | ₩834,031 | -3.52% | 74.2만 |
|---|
| 2026.06.05 | ₩922,662 | ₩923,210 | ₩829,712 | ₩830,742 | -9.96% | 92만 |
|---|
| 2026.06.04 | ₩915,762 | ₩968,889 | ₩856,496 | ₩955,811 | +4.37% | 83.2만 |
|---|
| 2026.06.03 | ₩951,438 | ₩979,680 | ₩916,002 | ₩969,477 | +1.90% | 79.5만 |
|---|
| 2026.06.02 | ₩849,476 | ₩942,720 | ₩845,117 | ₩937,531 | +10.37% | 107.6만 |
|---|
| 2026.06.01 | ₩839,634 | ₩870,149 | ₩821,609 | ₩832,226 | -0.88% | 104.7만 |
|---|
| 2026.05.29 | ₩893,256 | ₩899,608 | ₩836,666 | ₩874,749 | -2.07% | 347.3만 |
|---|
| 2026.05.28 | ₩929,241 | ₩929,241 | ₩868,612 | ₩893,189 | -3.88% | 66.1만 |
|---|
| 2026.05.27 | ₩913,622 | ₩931,287 | ₩873,198 | ₩918,530 | +0.54% | 62.5만 |
|---|
| 2026.05.26 | ₩962,791 | ₩964,115 | ₩899,942 | ₩910,332 | -5.45% | 72.1만 |
|---|
| 2026.05.22 | ₩951,973 | ₩958,766 | ₩930,123 | ₩941,209 | -1.13% | 48.4만 |
|---|
| 2026.05.21 | ₩891,277 | ₩940,594 | ₩882,866 | ₩940,420 | +5.51% | 61.8만 |
|---|
| 2026.05.20 | ₩921,873 | ₩942,733 | ₩876,501 | ₩885,514 | -3.94% | 84.6만 |
|---|
| 2026.05.19 | ₩900,745 | ₩926,767 | ₩861,096 | ₩906,294 | +0.62% | 77.1만 |
|---|
| 2026.05.18 | ₩958,780 | ₩958,780 | ₩874,535 | ₩936,395 | -2.33% | 126만 |
|---|
| 2026.05.15 | ₩958,512 | ₩988,532 | ₩925,590 | ₩965,519 | +0.73% | 91.8만 |
|---|
| 2026.05.14 | ₩945,875 | ₩1,001,423 | ₩911,322 | ₩998,187 | +5.53% | 84.3만 |
|---|
| 2026.05.13 | ₩872,128 | ₩946,865 | ₩855,814 | ₩930,792 | +6.73% | 106.2만 |
|---|
| 2026.05.12 | ₩854,183 | ₩854,183 | ₩809,079 | ₩848,433 | -0.67% | 84.1만 |
|---|
| 2026.05.11 | ₩828,281 | ₩891,344 | ₩827,238 | ₩868,558 | +4.86% | 98.1만 |
|---|
| 2026.05.08 | ₩860,027 | ₩863,824 | ₩812,836 | ₩830,782 | -3.40% | 76.4만 |
|---|
| 2026.05.07 | ₩903,941 | ₩903,954 | ₩819,750 | ₩837,254 | -7.38% | 140.6만 |
|---|
| 2026.05.06 | ₩910,600 | ₩914,237 | ₩856,162 | ₩908,086 | -0.28% | 108.8만 |
|---|
| 2026.05.05 | ₩859,813 | ₩940,273 | ₩855,614 | ₩882,987 | +2.70% | 184.7만 |
|---|
| 2026.05.04 | ₩961,160 | ₩976,043 | ₩932,597 | ₩959,849 | -0.14% | 109.1만 |
|---|
| 2026.05.01 | ₩909,303 | ₩954,821 | ₩896,626 | ₩944,779 | +3.90% | 47.7만 |
|---|
| 2026.04.30 | ₩888,576 | ₩919,492 | ₩863,129 | ₩913,943 | +2.85% | 60.1만 |
|---|
| 2026.04.29 | ₩864,907 | ₩875,257 | ₩843,780 | ₩860,441 | -0.52% | 48.5만 |
|---|
| 2026.04.28 | ₩871,834 | ₩892,387 | ₩835,756 | ₩852,792 | -2.18% | 93만 |
|---|
| 2026.04.27 | ₩962,791 | ₩980,175 | ₩896,278 | ₩915,668 | -4.89% | 76만 |
|---|
| 2026.04.24 | ₩930,698 | ₩982,569 | ₩924,173 | ₩963,045 | +3.48% | 67.9만 |
|---|
| 2026.04.23 | ₩924,560 | ₩964,369 | ₩910,640 | ₩921,953 | -0.28% | 63.4만 |
|---|
| 2026.04.22 | ₩939,791 | ₩957,001 | ₩907,043 | ₩922,755 | -1.81% | 47만 |
|---|
| 2026.04.21 | ₩950,101 | ₩978,998 | ₩922,702 | ₩930,056 | -2.11% | 58.2만 |
|---|
| 2026.04.20 | ₩929,027 | ₩938,200 | ₩906,200 | ₩936,060 | +0.76% | 48.2만 |
|---|
| 2026.04.17 | ₩916,230 | ₩941,316 | ₩905,064 | ₩922,528 | +0.69% | 56.5만 |
|---|
| 2026.04.16 | ₩887,907 | ₩906,053 | ₩865,843 | ₩899,461 | +1.30% | 75.3만 |
|---|
| 2026.04.15 | ₩911,643 | ₩936,702 | ₩891,304 | ₩917,072 | +0.60% | 55.5만 |
|---|
| 2026.04.14 | ₩938,294 | ₩947,012 | ₩903,780 | ₩911,549 | -2.85% | 72.7만 |
|---|
| 2026.04.13 | ₩878,881 | ₩929,200 | ₩867,381 | ₩922,528 | +4.97% | 66.8만 |
|---|
| 2026.04.10 | ₩846,387 | ₩908,728 | ₩825,460 | ₩885,407 | +4.61% | 107.3만 |
|---|
| 2026.04.09 | ₩819,763 | ₩848,580 | ₩808,945 | ₩826,743 | +0.85% | 86.4만 |
|---|
| 2026.04.08 | ₩801,631 | ₩837,963 | ₩792,966 | ₩815,939 | +1.78% | 96만 |
|---|
| 2026.04.07 | ₩740,279 | ₩762,196 | ₩735,466 | ₩745,789 | +0.74% | 44만 |
|---|
| 2026.04.06 | ₩743,743 | ₩768,120 | ₩727,161 | ₩741,282 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩676,147 | ₩751,860 | ₩671,293 | ₩746,123 | +10.35% | 55.4만 |
|---|
| 2026.04.01 | ₩710,674 | ₩734,115 | ₩699,615 | ₩715,381 | +0.66% | 59.8만 |
|---|
| 2026.03.31 | ₩672,884 | ₩702,035 | ₩649,897 | ₩697,382 | +3.64% | 95.8만 |
|---|
| 2026.03.30 | ₩747,327 | ₩749,841 | ₩655,688 | ₩657,747 | -11.99% | 79.3만 |
|---|
| 2026.03.27 | ₩727,549 | ₩755,617 | ₩722,040 | ₩738,100 | +1.45% | 52.9만 |
|---|
| 2026.03.26 | ₩792,083 | ₩796,309 | ₩732,978 | ₩735,064 | -7.20% | 60.5만 |
|---|
| 2026.03.25 | ₩811,700 | ₩843,673 | ₩795,479 | ₩818,413 | +0.83% | 78.2만 |
|---|
| 2026.03.24 | ₩722,775 | ₩809,119 | ₩722,775 | ₩803,543 | +11.17% | 120만 |
|---|
| 2026.03.23 | ₩693,664 | ₩736,736 | ₩675,625 | ₩730,745 | +5.35% | 81.4만 |
|---|
| 2026.03.20 | ₩720,074 | ₩720,288 | ₩662,160 | ₩676,989 | -5.98% | 105.6만 |
|---|
| 2026.03.19 | ₩652,465 | ₩725,503 | ₩648,547 | ₩723,096 | +10.83% | 60.3만 |
|---|
| 2026.03.18 | ₩677,698 | ₩688,463 | ₩661,919 | ₩669,180 | -1.26% | 60.2만 |
|---|
| 2026.03.17 | ₩677,965 | ₩685,240 | ₩649,897 | ₩668,632 | -1.38% | 54.9만 |
|---|
| 2026.03.16 | ₩692,207 | ₩711,249 | ₩681,977 | ₩685,748 | -0.93% | 49만 |
|---|
| 2026.03.13 | ₩693,477 | ₩706,047 | ₩669,447 | ₩671,467 | -3.17% | 45.9만 |
|---|
| 2026.03.12 | ₩681,496 | ₩697,007 | ₩654,297 | ₩685,721 | +0.62% | 49.7만 |
|---|
| 2026.03.11 | ₩715,407 | ₩720,422 | ₩685,240 | ₩701,139 | -1.99% | 43.7만 |
|---|
| 2026.03.10 | ₩715,140 | ₩754,347 | ₩714,739 | ₩726,132 | +1.54% | 79.7만 |
|---|
| 2026.03.09 | ₩642,142 | ₩710,018 | ₩630,829 | ₩705,418 | +9.85% | 60.8만 |
|---|
| 2026.03.06 | ₩696,713 | ₩718,322 | ₩648,547 | ₩654,404 | -6.07% | 60.8만 |
|---|
| 2026.03.05 | ₩726,586 | ₩758,185 | ₩692,942 | ₩728,044 | +0.20% | 56.8만 |
|---|
| 2026.03.04 | ₩760,217 | ₩770,607 | ₩735,479 | ₩754,013 | -0.82% | 48.8만 |
|---|
| 2026.03.03 | ₩743,703 | ₩759,094 | ₩709,243 | ₩739,517 | -0.56% | 61.2만 |
|---|
| 2026.03.02 | ₩722,762 | ₩784,809 | ₩714,271 | ₩777,414 | +7.56% | 117.3만 |
|---|
| 2026.02.27 | ₩735,024 | ₩740,814 | ₩710,968 | ₩729,622 | -0.73% | 86.8만 |
|---|
| 2026.02.26 | ₩822,250 | ₩826,396 | ₩749,479 | ₩752,100 | -8.53% | 109.4만 |
|---|
| 2026.02.25 | ₩794,316 | ₩846,441 | ₩788,954 | ₩823,708 | +3.70% | 83.2만 |
|---|
| 2026.02.24 | ₩782,616 | ₩813,398 | ₩778,256 | ₩783,431 | +0.10% | 62.8만 |
|---|
| 2026.02.23 | ₩722,120 | ₩771,691 | ₩722,120 | ₩771,182 | +6.79% | 78.7만 |
|---|
| 2026.02.20 | ₩683,060 | ₩745,628 | ₩683,060 | ₩730,291 | +6.91% | 77.3만 |
|---|
| 2026.02.19 | ₩669,046 | ₩687,246 | ₩656,904 | ₩687,099 | +2.70% | 32.2만 |
|---|
| 2026.02.18 | ₩663,577 | ₩704,950 | ₩660,074 | ₩676,334 | +1.92% | 56.8만 |
|---|
| 2026.02.17 | ₩652,719 | ₩669,728 | ₩630,401 | ₩664,299 | +1.77% | 39.1만 |
|---|
| 2026.02.13 | ₩631,163 | ₩673,994 | ₩620,465 | ₩662,654 | +4.99% | 59.3만 |
|---|
| 2026.02.12 | ₩632,567 | ₩644,522 | ₩616,160 | ₩617,858 | -2.33% | 51.7만 |
|---|
| 2026.02.11 | ₩644,843 | ₩654,163 | ₩612,536 | ₩622,511 | -3.46% | 51.4만 |
|---|
| 2026.02.10 | ₩665,730 | ₩668,231 | ₩621,254 | ₩623,528 | -6.34% | 49만 |
|---|
| 2026.02.09 | ₩673,954 | ₩685,160 | ₩649,670 | ₩671,132 | -0.42% | 76.7만 |
|---|
| 2026.02.06 | ₩615,117 | ₩681,670 | ₩610,436 | ₩673,940 | +9.56% | 103.2만 |
|---|
| 2026.02.05 | ₩558,700 | ₩597,719 | ₩551,492 | ₩591,983 | +5.96% | 77만 |
|---|
| 2026.02.04 | ₩606,665 | ₩622,939 | ₩551,037 | ₩565,680 | -6.76% | 129.3만 |
|---|
| 2026.02.03 | ₩604,419 | ₩606,505 | ₩554,541 | ₩599,779 | -0.77% | 227.5만 |
|---|
| 2026.02.02 | ₩648,574 | ₩690,856 | ₩647,758 | ₩668,083 | +3.01% | 109.2만 |
|---|
| 2026.01.30 | ₩670,985 | ₩707,117 | ₩648,106 | ₩654,484 | -2.46% | 80.8만 |
|---|
| 2026.01.29 | ₩662,908 | ₩680,038 | ₩651,997 | ₩663,604 | +0.10% | 76.7만 |
|---|
| 2026.01.28 | ₩672,577 | ₩694,012 | ₩647,437 | ₩669,942 | -0.39% | 52.2만 |
|---|
| 2026.01.27 | ₩635,175 | ₩677,965 | ₩632,581 | ₩666,720 | +4.97% | 56.7만 |
|---|
| 2026.01.26 | ₩620,613 | ₩636,953 | ₩612,563 | ₩633,998 | +2.16% | 61.9만 |
|---|
| 2026.01.23 | ₩625,908 | ₩626,002 | ₩602,306 | ₩624,357 | -0.25% | 84.7만 |
|---|
| 2026.01.22 | ₩673,018 | ₩680,640 | ₩621,803 | ₩629,010 | -6.54% | 66.1만 |
|---|
| 2026.01.21 | ₩648,640 | ₩664,674 | ₩620,265 | ₩653,040 | +0.68% | 78.8만 |
|---|
| 2026.01.20 | ₩639,093 | ₩672,309 | ₩636,311 | ₩645,284 | +0.97% | 40.9만 |
|---|
| 2026.01.16 | ₩665,931 | ₩674,877 | ₩648,547 | ₩661,184 | -0.71% | 49.7만 |
|---|
| 2026.01.15 | ₩670,811 | ₩683,582 | ₩659,699 | ₩665,369 | -0.81% | 70.9만 |
|---|
| 2026.01.14 | ₩672,363 | ₩682,218 | ₩626,055 | ₩637,916 | -5.12% | 85.8만 |
|---|
| 2026.01.13 | ₩621,268 | ₩677,270 | ₩621,268 | ₩653,896 | +5.25% | 92.4만 |
|---|
| 2026.01.12 | ₩587,035 | ₩621,562 | ₩583,692 | ₩619,048 | +5.45% | 63.3만 |
|---|
| 2026.01.09 | ₩588,680 | ₩601,731 | ₩583,024 | ₩598,040 | +1.59% | 58.4만 |
|---|
| 2026.01.08 | ₩627,593 | ₩628,007 | ₩576,431 | ₩592,304 | -5.62% | 90.9만 |
|---|
| 2026.01.07 | ₩630,374 | ₩644,963 | ₩606,197 | ₩629,157 | -0.19% | 62.6만 |
|---|
| 2026.01.06 | ₩605,796 | ₩641,032 | ₩586,246 | ₩640,751 | +5.77% | 67만 |
|---|
| 2026.01.05 | ₩653,120 | ₩658,148 | ₩586,915 | ₩610,971 | -6.45% | 77.8만 |
|---|
| 2026.01.02 | ₩621,455 | ₩644,896 | ₩621,455 | ₩641,085 | +3.16% | 32.9만 |
|---|
| 2025.12.31 | ₩620,479 | ₩623,996 | ₩607,321 | ₩608,805 | -1.88% | 37.6만 |
|---|
| 2025.12.30 | ₩634,292 | ₩634,292 | ₩616,253 | ₩617,697 | -2.62% | 34만 |
|---|
| 2025.12.29 | ₩628,154 | ₩642,957 | ₩620,465 | ₩631,270 | +0.50% | 32.4만 |
|---|
| 2025.12.26 | ₩651,088 | ₩651,088 | ₩632,046 | ₩639,614 | -1.76% | 25.6만 |
|---|
| 2025.12.24 | ₩650,927 | ₩651,368 | ₩638,117 | ₩644,188 | -1.04% | 17.5만 |
|---|
| 2025.12.23 | ₩644,000 | ₩654,792 | ₩639,307 | ₩651,114 | +1.10% | 42.9만 |
|---|
| 2025.12.22 | ₩650,847 | ₩651,582 | ₩636,512 | ₩646,608 | -0.65% | 46.8만 |
|---|
| 2025.12.19 | ₩612,950 | ₩639,775 | ₩612,950 | ₩635,803 | +3.73% | 82.7만 |
|---|
| 2025.12.18 | ₩603,309 | ₩607,093 | ₩574,051 | ₩605,034 | +0.29% | 76.1만 |
|---|
| 2025.12.17 | ₩613,699 | ₩619,382 | ₩567,565 | ₩570,360 | -7.06% | 81.8만 |
|---|
| 2025.12.16 | ₩624,704 | ₩630,334 | ₩593,360 | ₩603,296 | -3.43% | 61.1만 |
|---|
| 2025.12.15 | ₩644,535 | ₩649,135 | ₩626,296 | ₩628,515 | -2.49% | 58.8만 |
|---|
| 2025.12.12 | ₩695,256 | ₩698,839 | ₩619,142 | ₩629,679 | -9.43% | 72.7만 |
|---|
| 2025.12.11 | ₩696,165 | ₩710,353 | ₩671,801 | ₩706,274 | +1.45% | 46만 |
|---|
| 2025.12.10 | ₩663,323 | ₩704,710 | ₩649,108 | ₩690,843 | +4.15% | 70.2만 |
|---|
| 2025.12.09 | ₩651,315 | ₩668,565 | ₩647,638 | ₩666,532 | +2.34% | 46만 |
|---|
| 2025.12.08 | ₩645,899 | ₩659,191 | ₩641,687 | ₩656,610 | +1.66% | 52.5만 |
|---|
| 2025.12.05 | ₩637,181 | ₩648,279 | ₩627,927 | ₩639,788 | +0.41% | 53.2만 |
|---|
| 2025.12.04 | ₩595,192 | ₩632,514 | ₩595,192 | ₩630,869 | +5.99% | 46.4만 |
|---|
| 2025.12.03 | ₩588,814 | ₩599,819 | ₩568,702 | ₩598,147 | +1.59% | 36.4만 |
|---|
| 2025.12.02 | ₩608,965 | ₩622,204 | ₩586,781 | ₩590,485 | -3.03% | 49.9만 |
|---|
| 2025.12.01 | ₩601,745 | ₩608,832 | ₩587,423 | ₩601,196 | -0.09% | 64.2만 |
|---|
| 2025.11.28 | ₩602,988 | ₩614,341 | ₩596,409 | ₩614,328 | +1.88% | 27.5만 |
|---|
| 2025.11.26 | ₩585,270 | ₩609,955 | ₩584,989 | ₩600,488 | +2.60% | 81.8만 |
|---|
| 2025.11.25 | ₩550,596 | ₩576,498 | ₩539,150 | ₩574,586 | +4.36% | 73.9만 |
|---|
| 2025.11.24 | ₩524,280 | ₩557,202 | ₩524,280 | ₩556,747 | +6.19% | 53.3만 |
|---|
| 2025.11.21 | ₩518,931 | ₩526,165 | ₩495,985 | ₩522,127 | +0.62% | 75.3만 |
|---|
| 2025.11.20 | ₩582,957 | ₩588,306 | ₩510,814 | ₩517,794 | -11.18% | 92.8만 |
|---|
| 2025.11.19 | ₩550,984 | ₩570,654 | ₩548,978 | ₩557,202 | +1.13% | 46.9만 |
|---|
| 2025.11.18 | ₩551,746 | ₩560,237 | ₩534,884 | ₩547,253 | -0.81% | 52.4만 |
|---|
| 2025.11.17 | ₩554,942 | ₩570,721 | ₩541,570 | ₩557,135 | +0.40% | 51.9만 |
|---|
| 2025.11.14 | ₩516,644 | ₩559,756 | ₩502,069 | ₩552,696 | +6.98% | 84.5만 |
|---|
| 2025.11.13 | ₩588,439 | ₩591,983 | ₩529,121 | ₩538,187 | -8.54% | 94.1만 |
|---|
| 2025.11.12 | ₩605,890 | ₩614,114 | ₩591,288 | ₩598,388 | -1.24% | 45.6만 |
|---|
| 2025.11.11 | ₩613,432 | ₩614,702 | ₩589,482 | ₩600,795 | -2.06% | 53.6만 |
|---|
| 2025.11.10 | ₩615,117 | ₩625,694 | ₩603,175 | ₩624,785 | +1.57% | 59만 |
|---|
| 2025.11.07 | ₩595,058 | ₩600,728 | ₩579,012 | ₩600,581 | +0.93% | 72.1만 |
|---|
| 2025.11.06 | ₩655,995 | ₩661,919 | ₩602,975 | ₩616,775 | -5.98% | 75.2만 |
|---|
| 2025.11.05 | ₩616,253 | ₩657,078 | ₩615,585 | ₩651,101 | +5.65% | 84.6만 |
|---|
| 2025.11.04 | ₩615,117 | ₩665,931 | ₩583,024 | ₩614,582 | -0.09% | 137.8만 |
|---|
| 2025.11.03 | ₩597,613 | ₩602,574 | ₩581,686 | ₩592,384 | -0.87% | 130.3만 |
|---|
| 2025.10.31 | ₩589,028 | ₩603,897 | ₩584,347 | ₩589,135 | +0.02% | 88.1만 |
|---|
| 2025.10.30 | ₩583,665 | ₩594,270 | ₩579,787 | ₩585,698 | +0.35% | 57.6만 |
|---|
| 2025.10.29 | ₩593,801 | ₩605,917 | ₩589,028 | ₩593,614 | -0.03% | 80.1만 |
|---|
| 2025.10.28 | ₩573,262 | ₩589,736 | ₩558,967 | ₩585,110 | +2.07% | 51.8만 |
|---|
| 2025.10.27 | ₩576,324 | ₩579,012 | ₩559,836 | ₩566,456 | -1.71% | 39.5만 |
|---|
| 2025.10.24 | ₩568,314 | ₩573,396 | ₩556,533 | ₩562,965 | -0.94% | 80.3만 |
|---|
| 2025.10.23 | ₩539,538 | ₩562,270 | ₩539,538 | ₩554,929 | +2.85% | 36만 |
|---|
| 2025.10.22 | ₩543,950 | ₩563,246 | ₩516,230 | ₩535,205 | -1.61% | 67.5만 |
|---|
| 2025.10.21 | ₩548,256 | ₩558,272 | ₩540,928 | ₩556,253 | +1.46% | 46.5만 |
|---|
| 2025.10.20 | ₩554,942 | ₩559,596 | ₩544,084 | ₩544,980 | -1.80% | 45.2만 |
|---|
| 2025.10.17 | ₩549,553 | ₩563,741 | ₩538,026 | ₩548,122 | -0.26% | 47.8만 |
|---|
| 2025.10.16 | ₩550,971 | ₩577,675 | ₩547,146 | ₩551,546 | +0.10% | 89.6만 |
|---|
| 2025.10.15 | ₩514,264 | ₩533,547 | ₩511,068 | ₩532,664 | +3.58% | 47.6만 |
|---|
| 2025.10.14 | ₩496,105 | ₩508,046 | ₩490,074 | ₩501,775 | +1.14% | 25.6만 |
|---|
| 2025.10.13 | ₩510,226 | ₩513,181 | ₩495,543 | ₩511,617 | +0.27% | 41만 |
|---|
| 2025.10.10 | ₩514,451 | ₩514,451 | ₩482,987 | ₩483,990 | -5.92% | 60.2만 |
|---|