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 | ₩669,715 | ₩687,154 | ₩633,783 | ₩648,834 | -3.12% | 69만 |
| 2026.10.07 | — | — | — | ₩636,038 | — | — |
| 2026.10.02 | ₩613,769 | ₩623,602 | ₩607,684 | ₩618,692 | +0.80% | 66만 |
| 2026.09.30 | — | — | — | ₩566,095 | — | — |
| 2026.09.28 | ₩556,395 | ₩561,051 | ₩534,112 | ₩547,001 | -1.69% | 80.5만 |
| 2026.09.25 | ₩541,718 | ₩559,904 | ₩535,820 | ₩556,915 | +2.81% | 74.3만 |
| 2026.09.24 | ₩524,385 | ₩538,689 | ₩521,810 | ₩531,524 | +1.36% | 59.3만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩528,375 | ₩540,930 | ₩521,477 | ₩533,132 | +0.90% | 33.3만 |
|---|
| 2026.09.21 | ₩536,554 | ₩541,317 | ₩524,546 | ₩535,807 | -0.14% | 66.7만 |
|---|
| 2026.09.18 | ₩516,366 | ₩527,041 | ₩512,390 | ₩518,434 | +0.40% | 33.3만 |
|---|
| 2026.09.16 | — | — | — | ₩523,945 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩510,429 | — | — |
|---|
| 2026.09.04 | ₩536,808 | ₩550,444 | ₩533,645 | ₩543,586 | +1.26% | 57.8만 |
|---|
| 2026.09.03 | ₩521,236 | ₩531,444 | ₩507,547 | ₩527,041 | +1.11% | 105.1만 |
|---|
| 2026.09.02 | ₩532,378 | ₩533,392 | ₩522,157 | ₩527,508 | -0.91% | 77.9만 |
|---|
| 2026.09.01 | ₩547,589 | ₩556,662 | ₩534,179 | ₩536,474 | -2.03% | 86.1만 |
|---|
| 2026.08.31 | ₩558,276 | ₩558,970 | ₩542,025 | ₩550,964 | -1.31% | 100.1만 |
|---|
| 2026.08.28 | ₩567,629 | ₩571,205 | ₩550,484 | ₩552,872 | -2.60% | 73.1만 |
|---|
| 2026.08.27 | ₩599,999 | ₩605,683 | ₩568,150 | ₩577,356 | -3.77% | 114.5만 |
|---|
| 2026.08.26 | ₩573,207 | ₩585,469 | ₩571,459 | ₩584,148 | +1.91% | 79만 |
|---|
| 2026.08.25 | ₩573,740 | ₩579,078 | ₩565,561 | ₩575,795 | +0.36% | 81.7만 |
|---|
| 2026.08.24 | ₩571,912 | ₩572,780 | ₩551,965 | ₩561,919 | -1.75% | 114.3만 |
|---|
| 2026.08.21 | ₩600,012 | ₩600,293 | ₩567,029 | ₩582,640 | -2.90% | 122.8만 |
|---|
| 2026.08.20 | ₩604,709 | ₩609,766 | ₩583,240 | ₩593,581 | -1.84% | 111.5만 |
|---|
| 2026.08.19 | ₩662,096 | ₩663,070 | ₩598,812 | ₩606,497 | -8.40% | 164.7만 |
|---|
| 2026.08.18 | ₩685,420 | ₩693,826 | ₩624,216 | ₩643,910 | -6.06% | 315.9만 |
|---|
| 2026.08.17 | ₩778,085 | ₩804,691 | ₩769,212 | ₩798,673 | +2.65% | 158.7만 |
|---|
| 2026.08.14 | ₩760,540 | ₩778,739 | ₩742,927 | ₩760,833 | +0.04% | 59.2만 |
|---|
| 2026.08.13 | ₩752,814 | ₩788,239 | ₩752,814 | ₩755,856 | +0.40% | 69.3만 |
|---|
| 2026.08.12 | ₩759,752 | ₩783,329 | ₩745,983 | ₩763,048 | +0.43% | 78.2만 |
|---|
| 2026.08.11 | ₩711,572 | ₩715,254 | ₩694,840 | ₩701,671 | -1.39% | 60.9만 |
|---|
| 2026.08.10 | ₩754,415 | ₩770,106 | ₩703,166 | ₩703,259 | -6.78% | 46.2만 |
|---|
| 2026.08.07 | ₩751,200 | ₩773,175 | ₩739,818 | ₩750,372 | -0.11% | 71.9만 |
|---|
| 2026.08.06 | ₩681,804 | ₩741,059 | ₩669,809 | ₩725,782 | +6.45% | 68.7만 |
|---|
| 2026.08.05 | ₩696,788 | ₩727,876 | ₩682,124 | ₩696,788 | 0.00% | 56.4만 |
|---|
| 2026.08.04 | ₩700,497 | ₩724,354 | ₩673,811 | ₩708,543 | +1.15% | 145.6만 |
|---|
| 2026.08.03 | ₩556,862 | ₩612,008 | ₩548,696 | ₩608,352 | +9.25% | 76.1만 |
|---|
| 2026.07.31 | ₩612,168 | ₩624,416 | ₩577,343 | ₩580,959 | -5.10% | 88.5만 |
|---|
| 2026.07.30 | ₩587,844 | ₩600,319 | ₩576,796 | ₩586,189 | -0.28% | 81.2만 |
|---|
| 2026.07.29 | ₩595,289 | ₩599,625 | ₩538,542 | ₩553,059 | -7.09% | 81.3만 |
|---|
| 2026.07.28 | ₩604,549 | ₩608,432 | ₩573,047 | ₩600,052 | -0.74% | 131만 |
|---|
| 2026.07.27 | ₩636,585 | ₩645,898 | ₩606,817 | ₩628,206 | -1.32% | 80.2만 |
|---|
| 2026.07.24 | ₩681,604 | ₩683,151 | ₩632,449 | ₩635,171 | -6.81% | 57.5만 |
|---|
| 2026.07.23 | ₩683,245 | ₩708,436 | ₩680,590 | ₩690,797 | +1.11% | 40.4만 |
|---|
| 2026.07.22 | ₩680,936 | ₩703,726 | ₩680,936 | ₩685,380 | +0.65% | 41.4만 |
|---|
| 2026.07.21 | ₩685,847 | ₩712,666 | ₩674,345 | ₩703,633 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩658,881 | ₩676,413 | ₩654,037 | ₩659,481 | +0.09% | 107.7만 |
|---|
| 2026.07.17 | ₩601,627 | ₩640,041 | ₩587,110 | ₩638,306 | +6.10% | 106.3만 |
|---|
| 2026.07.16 | ₩633,783 | ₩641,348 | ₩609,819 | ₩614,022 | -3.12% | 65.6만 |
|---|
| 2026.07.15 | ₩649,768 | ₩660,882 | ₩627,312 | ₩649,327 | -0.07% | 87만 |
|---|
| 2026.07.14 | ₩655,038 | ₩671,009 | ₩636,478 | ₩644,164 | -1.66% | 62만 |
|---|
| 2026.07.13 | ₩619,666 | ₩651,636 | ₩617,772 | ₩633,303 | +2.20% | 63.2만 |
|---|
| 2026.07.10 | ₩635,798 | ₩646,245 | ₩616,504 | ₩628,619 | -1.13% | 61.7만 |
|---|
| 2026.07.09 | ₩661,429 | ₩676,560 | ₩642,122 | ₩644,164 | -2.61% | 69.8만 |
|---|
| 2026.07.08 | ₩622,989 | ₩644,978 | ₩609,326 | ₩640,548 | +2.82% | 102만 |
|---|
| 2026.07.07 | ₩644,777 | ₩663,137 | ₩615,130 | ₩625,084 | -3.05% | 103.1만 |
|---|
| 2026.07.06 | ₩673,811 | ₩695,707 | ₩665,032 | ₩668,141 | -0.84% | 78.8만 |
|---|
| 2026.07.02 | ₩724,461 | ₩725,261 | ₩652,837 | ₩666,620 | -7.98% | 68만 |
|---|
| 2026.07.01 | ₩725,568 | ₩742,006 | ₩704,500 | ₩730,091 | +0.62% | 68.4만 |
|---|
| 2026.06.30 | ₩708,049 | ₩765,210 | ₩708,049 | ₩749,972 | +5.92% | 89.4만 |
|---|
| 2026.06.29 | ₩713,840 | ₩723,420 | ₩672,050 | ₩704,807 | -1.27% | 98.3만 |
|---|
| 2026.06.26 | ₩734,921 | ₩739,391 | ₩694,573 | ₩700,217 | -4.72% | 702.1만 |
|---|
| 2026.06.25 | ₩767,691 | ₩780,554 | ₩721,845 | ₩757,591 | -1.32% | 89.8만 |
|---|
| 2026.06.24 | ₩768,505 | ₩789,533 | ₩740,525 | ₩758,098 | -1.35% | 93.8만 |
|---|
| 2026.06.23 | ₩767,918 | ₩795,685 | ₩749,865 | ₩778,619 | +1.39% | 67.5만 |
|---|
| 2026.06.22 | ₩770,840 | ₩834,112 | ₩761,874 | ₩823,371 | +6.81% | 80.6만 |
|---|
| 2026.06.18 | ₩800,568 | ₩805,905 | ₩752,254 | ₩765,557 | -4.37% | 135.4만 |
|---|
| 2026.06.17 | ₩807,239 | ₩814,538 | ₩777,885 | ₩779,727 | -3.41% | 81.1만 |
|---|
| 2026.06.16 | ₩853,632 | ₩853,632 | ₩782,635 | ₩784,597 | -8.09% | 70.1만 |
|---|
| 2026.06.15 | ₩842,758 | ₩868,496 | ₩833,925 | ₩848,042 | +0.63% | 66.3만 |
|---|
| 2026.06.12 | ₩781,848 | ₩824,572 | ₩777,899 | ₩815,258 | +4.27% | 65.5만 |
|---|
| 2026.06.11 | ₩792,416 | ₩811,242 | ₩764,916 | ₩776,871 | -1.96% | 54.7만 |
|---|
| 2026.06.10 | ₩770,867 | ₩822,584 | ₩751,506 | ₩774,216 | +0.43% | 115.2만 |
|---|
| 2026.06.09 | ₩850,350 | ₩850,350 | ₩733,894 | ₩781,888 | -8.05% | 101.8만 |
|---|
| 2026.06.08 | ₩862,532 | ₩877,956 | ₩827,294 | ₩832,204 | -3.52% | 74.2만 |
|---|
| 2026.06.05 | ₩920,640 | ₩921,187 | ₩827,894 | ₩828,921 | -9.96% | 92만 |
|---|
| 2026.06.04 | ₩913,755 | ₩966,766 | ₩854,620 | ₩953,717 | +4.37% | 83.2만 |
|---|
| 2026.06.03 | ₩949,354 | ₩977,534 | ₩913,995 | ₩967,353 | +1.90% | 79.5만 |
|---|
| 2026.06.02 | ₩847,615 | ₩940,654 | ₩843,265 | ₩935,477 | +10.37% | 107.6만 |
|---|
| 2026.06.01 | ₩837,794 | ₩868,243 | ₩819,808 | ₩830,402 | -0.88% | 104.7만 |
|---|
| 2026.05.29 | ₩891,299 | ₩897,637 | ₩834,832 | ₩872,833 | -2.07% | 347.3만 |
|---|
| 2026.05.28 | ₩927,204 | ₩927,204 | ₩866,708 | ₩891,232 | -3.88% | 66.1만 |
|---|
| 2026.05.27 | ₩911,620 | ₩929,246 | ₩871,285 | ₩916,517 | +0.54% | 62.5만 |
|---|
| 2026.05.26 | ₩960,682 | ₩962,003 | ₩897,970 | ₩908,338 | -5.45% | 72.1만 |
|---|
| 2026.05.22 | ₩949,887 | ₩956,665 | ₩928,085 | ₩939,146 | -1.13% | 48.4만 |
|---|
| 2026.05.21 | ₩889,324 | ₩938,533 | ₩880,932 | ₩938,359 | +5.51% | 61.8만 |
|---|
| 2026.05.20 | ₩919,853 | ₩940,667 | ₩874,580 | ₩883,574 | -3.94% | 84.6만 |
|---|
| 2026.05.19 | ₩898,771 | ₩924,736 | ₩859,210 | ₩904,308 | +0.62% | 77.1만 |
|---|
| 2026.05.18 | ₩956,679 | ₩956,679 | ₩872,619 | ₩934,343 | -2.33% | 126만 |
|---|
| 2026.05.15 | ₩956,412 | ₩986,366 | ₩923,562 | ₩963,404 | +0.73% | 91.8만 |
|---|
| 2026.05.14 | ₩943,803 | ₩999,229 | ₩909,325 | ₩996,000 | +5.53% | 84.3만 |
|---|
| 2026.05.13 | ₩870,217 | ₩944,790 | ₩853,939 | ₩928,752 | +6.73% | 106.2만 |
|---|
| 2026.05.12 | ₩852,311 | ₩852,311 | ₩807,306 | ₩846,574 | -0.67% | 84.1만 |
|---|
| 2026.05.11 | ₩826,466 | ₩889,391 | ₩825,426 | ₩866,655 | +4.86% | 98.1만 |
|---|
| 2026.05.08 | ₩858,142 | ₩861,932 | ₩811,055 | ₩828,962 | -3.40% | 76.4만 |
|---|
| 2026.05.07 | ₩901,960 | ₩901,973 | ₩817,954 | ₩835,419 | -7.38% | 140.6만 |
|---|
| 2026.05.06 | ₩908,605 | ₩912,234 | ₩854,286 | ₩906,096 | -0.28% | 108.8만 |
|---|
| 2026.05.05 | ₩857,929 | ₩938,212 | ₩853,739 | ₩881,052 | +2.70% | 184.7만 |
|---|
| 2026.05.04 | ₩959,054 | ₩973,904 | ₩930,554 | ₩957,746 | -0.14% | 109.1만 |
|---|
| 2026.05.01 | ₩907,310 | ₩952,729 | ₩894,661 | ₩942,709 | +3.90% | 47.7만 |
|---|
| 2026.04.30 | ₩886,629 | ₩917,478 | ₩861,238 | ₩911,940 | +2.85% | 60.1만 |
|---|
| 2026.04.29 | ₩863,012 | ₩873,340 | ₩841,931 | ₩858,556 | -0.52% | 48.5만 |
|---|
| 2026.04.28 | ₩869,924 | ₩890,432 | ₩833,925 | ₩850,924 | -2.18% | 93만 |
|---|
| 2026.04.27 | ₩960,682 | ₩978,027 | ₩894,315 | ₩913,662 | -4.89% | 76만 |
|---|
| 2026.04.24 | ₩928,659 | ₩980,416 | ₩922,148 | ₩960,935 | +3.48% | 67.9만 |
|---|
| 2026.04.23 | ₩922,534 | ₩962,256 | ₩908,645 | ₩919,933 | -0.28% | 63.4만 |
|---|
| 2026.04.22 | ₩937,732 | ₩954,904 | ₩905,055 | ₩920,733 | -1.81% | 47만 |
|---|
| 2026.04.21 | ₩948,019 | ₩976,853 | ₩920,680 | ₩928,018 | -2.11% | 58.2만 |
|---|
| 2026.04.20 | ₩926,991 | ₩936,144 | ₩904,215 | ₩934,009 | +0.76% | 48.2만 |
|---|
| 2026.04.17 | ₩914,222 | ₩939,253 | ₩903,081 | ₩920,506 | +0.69% | 56.5만 |
|---|
| 2026.04.16 | ₩885,962 | ₩904,068 | ₩863,946 | ₩897,490 | +1.30% | 75.3만 |
|---|
| 2026.04.15 | ₩909,645 | ₩934,650 | ₩889,351 | ₩915,063 | +0.60% | 55.5만 |
|---|
| 2026.04.14 | ₩936,238 | ₩944,937 | ₩901,800 | ₩909,552 | -2.85% | 72.7만 |
|---|
| 2026.04.13 | ₩876,956 | ₩927,164 | ₩865,481 | ₩920,506 | +4.97% | 66.8만 |
|---|
| 2026.04.10 | ₩844,533 | ₩906,737 | ₩823,651 | ₩883,467 | +4.61% | 107.3만 |
|---|
| 2026.04.09 | ₩817,967 | ₩846,721 | ₩807,173 | ₩824,932 | +0.85% | 86.4만 |
|---|
| 2026.04.08 | ₩799,874 | ₩836,127 | ₩791,228 | ₩814,151 | +1.78% | 96만 |
|---|
| 2026.04.07 | ₩738,657 | ₩760,526 | ₩733,854 | ₩744,155 | +0.74% | 44만 |
|---|
| 2026.04.06 | ₩742,113 | ₩766,437 | ₩725,568 | ₩739,658 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩674,665 | ₩750,212 | ₩669,822 | ₩744,488 | +10.35% | 55.4만 |
|---|
| 2026.04.01 | ₩709,116 | ₩732,506 | ₩698,082 | ₩713,813 | +0.66% | 59.8만 |
|---|
| 2026.03.31 | ₩671,410 | ₩700,497 | ₩648,473 | ₩695,854 | +3.64% | 95.8만 |
|---|
| 2026.03.30 | ₩745,689 | ₩748,198 | ₩654,251 | ₩656,306 | -11.99% | 79.3만 |
|---|
| 2026.03.27 | ₩725,955 | ₩753,962 | ₩720,458 | ₩736,482 | +1.45% | 52.9만 |
|---|
| 2026.03.26 | ₩790,347 | ₩794,564 | ₩731,372 | ₩733,454 | -7.20% | 60.5만 |
|---|
| 2026.03.25 | ₩809,921 | ₩841,824 | ₩793,736 | ₩816,619 | +0.83% | 78.2만 |
|---|
| 2026.03.24 | ₩721,192 | ₩807,346 | ₩721,192 | ₩801,782 | +11.17% | 120만 |
|---|
| 2026.03.23 | ₩692,144 | ₩735,122 | ₩674,145 | ₩729,144 | +5.35% | 81.4만 |
|---|
| 2026.03.20 | ₩718,496 | ₩718,710 | ₩660,709 | ₩675,506 | -5.98% | 105.6만 |
|---|
| 2026.03.19 | ₩651,035 | ₩723,914 | ₩647,126 | ₩721,512 | +10.83% | 60.3만 |
|---|
| 2026.03.18 | ₩676,213 | ₩686,954 | ₩660,469 | ₩667,714 | -1.26% | 60.2만 |
|---|
| 2026.03.17 | ₩676,480 | ₩683,738 | ₩648,473 | ₩667,167 | -1.38% | 54.9만 |
|---|
| 2026.03.16 | ₩690,690 | ₩709,690 | ₩680,483 | ₩684,245 | -0.93% | 49만 |
|---|
| 2026.03.13 | ₩691,958 | ₩704,500 | ₩667,981 | ₩669,995 | -3.17% | 45.9만 |
|---|
| 2026.03.12 | ₩680,002 | ₩695,480 | ₩652,863 | ₩684,219 | +0.62% | 49.7만 |
|---|
| 2026.03.11 | ₩713,840 | ₩718,843 | ₩683,738 | ₩699,603 | -1.99% | 43.7만 |
|---|
| 2026.03.10 | ₩713,573 | ₩752,694 | ₩713,173 | ₩724,541 | +1.54% | 79.7만 |
|---|
| 2026.03.09 | ₩640,735 | ₩708,463 | ₩629,447 | ₩703,873 | +9.85% | 60.8만 |
|---|
| 2026.03.06 | ₩695,187 | ₩716,749 | ₩647,126 | ₩652,970 | -6.07% | 60.8만 |
|---|
| 2026.03.05 | ₩724,994 | ₩756,523 | ₩691,424 | ₩726,449 | +0.20% | 56.8만 |
|---|
| 2026.03.04 | ₩758,552 | ₩768,919 | ₩733,867 | ₩752,360 | -0.82% | 48.8만 |
|---|
| 2026.03.03 | ₩742,073 | ₩757,431 | ₩707,689 | ₩737,897 | -0.56% | 61.2만 |
|---|
| 2026.03.02 | ₩721,178 | ₩783,089 | ₩712,706 | ₩775,710 | +7.56% | 117.3만 |
|---|
| 2026.02.27 | ₩733,414 | ₩739,191 | ₩709,410 | ₩728,023 | -0.73% | 86.8만 |
|---|
| 2026.02.26 | ₩820,449 | ₩824,585 | ₩747,837 | ₩750,452 | -8.53% | 109.4만 |
|---|
| 2026.02.25 | ₩792,576 | ₩844,586 | ₩787,225 | ₩821,903 | +3.70% | 83.2만 |
|---|
| 2026.02.24 | ₩780,901 | ₩811,616 | ₩776,551 | ₩781,715 | +0.10% | 62.8만 |
|---|
| 2026.02.23 | ₩720,538 | ₩770,000 | ₩720,538 | ₩769,493 | +6.79% | 78.7만 |
|---|
| 2026.02.20 | ₩681,564 | ₩743,994 | ₩681,564 | ₩728,690 | +6.91% | 77.3만 |
|---|
| 2026.02.19 | ₩667,580 | ₩685,740 | ₩655,465 | ₩685,593 | +2.70% | 32.2만 |
|---|
| 2026.02.18 | ₩662,123 | ₩703,406 | ₩658,627 | ₩674,852 | +1.92% | 56.8만 |
|---|
| 2026.02.17 | ₩651,289 | ₩668,261 | ₩629,020 | ₩662,844 | +1.77% | 39.1만 |
|---|
| 2026.02.13 | ₩629,780 | ₩672,517 | ₩619,106 | ₩661,202 | +4.99% | 59.3만 |
|---|
| 2026.02.12 | ₩631,181 | ₩643,110 | ₩614,810 | ₩616,504 | -2.33% | 51.7만 |
|---|
| 2026.02.11 | ₩643,430 | ₩652,730 | ₩611,194 | ₩621,147 | -3.46% | 51.4만 |
|---|
| 2026.02.10 | ₩664,271 | ₩666,766 | ₩619,893 | ₩622,161 | -6.34% | 49만 |
|---|
| 2026.02.09 | ₩672,477 | ₩683,658 | ₩648,247 | ₩669,662 | -0.42% | 76.7만 |
|---|
| 2026.02.06 | ₩613,769 | ₩680,176 | ₩609,099 | ₩672,464 | +9.56% | 103.2만 |
|---|
| 2026.02.05 | ₩557,476 | ₩596,410 | ₩550,284 | ₩590,686 | +5.96% | 77만 |
|---|
| 2026.02.04 | ₩605,336 | ₩621,574 | ₩549,830 | ₩564,440 | -6.76% | 129.3만 |
|---|
| 2026.02.03 | ₩603,095 | ₩605,176 | ₩553,326 | ₩598,465 | -0.77% | 227.5만 |
|---|
| 2026.02.02 | ₩647,152 | ₩689,342 | ₩646,339 | ₩666,620 | +3.01% | 109.2만 |
|---|
| 2026.01.30 | ₩669,515 | ₩705,567 | ₩646,686 | ₩653,050 | -2.46% | 80.8만 |
|---|
| 2026.01.29 | ₩661,456 | ₩678,548 | ₩650,568 | ₩662,150 | +0.10% | 76.7만 |
|---|
| 2026.01.28 | ₩671,103 | ₩692,491 | ₩646,018 | ₩668,474 | -0.39% | 52.2만 |
|---|
| 2026.01.27 | ₩633,783 | ₩676,480 | ₩631,194 | ₩665,259 | +4.97% | 56.7만 |
|---|
| 2026.01.26 | ₩619,253 | ₩635,558 | ₩611,220 | ₩632,609 | +2.16% | 61.9만 |
|---|
| 2026.01.23 | ₩624,536 | ₩624,630 | ₩600,986 | ₩622,989 | -0.25% | 84.7만 |
|---|
| 2026.01.22 | ₩671,543 | ₩679,149 | ₩620,440 | ₩627,632 | -6.54% | 66.1만 |
|---|
| 2026.01.21 | ₩647,219 | ₩663,217 | ₩618,906 | ₩651,609 | +0.68% | 78.8만 |
|---|
| 2026.01.20 | ₩637,692 | ₩670,836 | ₩634,917 | ₩643,870 | +0.97% | 40.9만 |
|---|
| 2026.01.16 | ₩664,471 | ₩673,398 | ₩647,126 | ₩659,735 | -0.71% | 49.7만 |
|---|
| 2026.01.15 | ₩669,342 | ₩682,084 | ₩658,254 | ₩663,911 | -0.81% | 70.9만 |
|---|
| 2026.01.14 | ₩670,889 | ₩680,723 | ₩624,683 | ₩636,518 | -5.12% | 85.8만 |
|---|
| 2026.01.13 | ₩619,906 | ₩675,786 | ₩619,906 | ₩652,463 | +5.25% | 92.4만 |
|---|
| 2026.01.12 | ₩585,749 | ₩620,200 | ₩582,413 | ₩617,692 | +5.45% | 63.3만 |
|---|
| 2026.01.09 | ₩587,390 | ₩600,413 | ₩581,746 | ₩596,730 | +1.59% | 58.4만 |
|---|
| 2026.01.08 | ₩626,218 | ₩626,631 | ₩575,168 | ₩591,006 | -5.62% | 90.9만 |
|---|
| 2026.01.07 | ₩628,993 | ₩643,550 | ₩604,869 | ₩627,779 | -0.19% | 62.6만 |
|---|
| 2026.01.06 | ₩604,469 | ₩639,627 | ₩584,962 | ₩639,347 | +5.77% | 67만 |
|---|
| 2026.01.05 | ₩651,689 | ₩656,706 | ₩585,629 | ₩609,633 | -6.45% | 77.8만 |
|---|
| 2026.01.02 | ₩620,093 | ₩643,483 | ₩620,093 | ₩639,681 | +3.16% | 32.9만 |
|---|
| 2025.12.31 | ₩619,119 | ₩622,628 | ₩605,990 | ₩607,471 | -1.88% | 37.6만 |
|---|
| 2025.12.30 | ₩632,902 | ₩632,902 | ₩614,903 | ₩616,344 | -2.62% | 34만 |
|---|
| 2025.12.29 | ₩626,778 | ₩641,549 | ₩619,106 | ₩629,887 | +0.50% | 32.4만 |
|---|
| 2025.12.26 | ₩649,661 | ₩649,661 | ₩630,661 | ₩638,213 | -1.76% | 25.6만 |
|---|
| 2025.12.24 | ₩649,501 | ₩649,941 | ₩636,718 | ₩642,776 | -1.04% | 17.5만 |
|---|
| 2025.12.23 | ₩642,589 | ₩653,357 | ₩637,906 | ₩649,688 | +1.10% | 42.9만 |
|---|
| 2025.12.22 | ₩649,421 | ₩650,155 | ₩635,117 | ₩645,191 | -0.65% | 46.8만 |
|---|
| 2025.12.19 | ₩611,607 | ₩638,373 | ₩611,607 | ₩634,410 | +3.73% | 82.7만 |
|---|
| 2025.12.18 | ₩601,987 | ₩605,763 | ₩572,793 | ₩603,708 | +0.29% | 76.1만 |
|---|
| 2025.12.17 | ₩612,354 | ₩618,025 | ₩566,322 | ₩569,110 | -7.06% | 81.8만 |
|---|
| 2025.12.16 | ₩623,336 | ₩628,953 | ₩592,060 | ₩601,974 | -3.43% | 61.1만 |
|---|
| 2025.12.15 | ₩643,123 | ₩647,713 | ₩624,923 | ₩627,138 | -2.49% | 58.8만 |
|---|
| 2025.12.12 | ₩693,732 | ₩697,308 | ₩617,785 | ₩628,299 | -9.43% | 72.7만 |
|---|
| 2025.12.11 | ₩694,639 | ₩708,796 | ₩670,329 | ₩704,727 | +1.45% | 46만 |
|---|
| 2025.12.10 | ₩661,870 | ₩703,166 | ₩647,686 | ₩689,329 | +4.15% | 70.2만 |
|---|
| 2025.12.09 | ₩649,888 | ₩667,100 | ₩646,218 | ₩665,072 | +2.34% | 46만 |
|---|
| 2025.12.08 | ₩644,484 | ₩657,747 | ₩640,281 | ₩655,172 | +1.66% | 52.5만 |
|---|
| 2025.12.05 | ₩635,784 | ₩646,859 | ₩626,551 | ₩638,386 | +0.41% | 53.2만 |
|---|
| 2025.12.04 | ₩593,888 | ₩631,128 | ₩593,888 | ₩629,487 | +5.99% | 46.4만 |
|---|
| 2025.12.03 | ₩587,523 | ₩598,505 | ₩567,456 | ₩596,837 | +1.59% | 36.4만 |
|---|
| 2025.12.02 | ₩607,631 | ₩620,840 | ₩585,495 | ₩589,191 | -3.03% | 49.9만 |
|---|
| 2025.12.01 | ₩600,426 | ₩607,498 | ₩586,136 | ₩599,879 | -0.09% | 64.2만 |
|---|
| 2025.11.28 | ₩601,667 | ₩612,995 | ₩595,102 | ₩612,982 | +1.88% | 27.5만 |
|---|
| 2025.11.26 | ₩583,988 | ₩608,618 | ₩583,707 | ₩599,172 | +2.60% | 81.8만 |
|---|
| 2025.11.25 | ₩549,390 | ₩575,235 | ₩537,968 | ₩573,327 | +4.36% | 73.9만 |
|---|
| 2025.11.24 | ₩523,131 | ₩555,981 | ₩523,131 | ₩555,527 | +6.19% | 53.3만 |
|---|
| 2025.11.21 | ₩517,794 | ₩525,013 | ₩494,898 | ₩520,983 | +0.62% | 75.3만 |
|---|
| 2025.11.20 | ₩581,679 | ₩587,017 | ₩509,695 | ₩516,660 | -11.18% | 92.8만 |
|---|
| 2025.11.19 | ₩549,777 | ₩569,404 | ₩547,775 | ₩555,981 | +1.13% | 46.9만 |
|---|
| 2025.11.18 | ₩550,537 | ₩559,010 | ₩533,712 | ₩546,054 | -0.81% | 52.4만 |
|---|
| 2025.11.17 | ₩553,726 | ₩569,471 | ₩540,383 | ₩555,914 | +0.40% | 51.9만 |
|---|
| 2025.11.14 | ₩515,512 | ₩558,530 | ₩500,969 | ₩551,485 | +6.98% | 84.5만 |
|---|
| 2025.11.13 | ₩587,150 | ₩590,686 | ₩527,961 | ₩537,008 | -8.54% | 94.1만 |
|---|
| 2025.11.12 | ₩604,562 | ₩612,768 | ₩589,992 | ₩597,077 | -1.24% | 45.6만 |
|---|
| 2025.11.11 | ₩612,088 | ₩613,355 | ₩588,191 | ₩599,479 | -2.06% | 53.6만 |
|---|
| 2025.11.10 | ₩613,769 | ₩624,323 | ₩601,854 | ₩623,416 | +1.57% | 59만 |
|---|
| 2025.11.07 | ₩593,755 | ₩599,412 | ₩577,743 | ₩599,265 | +0.93% | 72.1만 |
|---|
| 2025.11.06 | ₩654,558 | ₩660,469 | ₩601,654 | ₩615,423 | -5.98% | 75.2만 |
|---|
| 2025.11.05 | ₩614,903 | ₩655,639 | ₩614,236 | ₩649,674 | +5.65% | 84.6만 |
|---|
| 2025.11.04 | ₩613,769 | ₩664,471 | ₩581,746 | ₩613,235 | -0.09% | 137.8만 |
|---|
| 2025.11.03 | ₩596,303 | ₩601,253 | ₩580,412 | ₩591,086 | -0.87% | 130.3만 |
|---|
| 2025.10.31 | ₩587,737 | ₩602,574 | ₩583,067 | ₩587,844 | +0.02% | 88.1만 |
|---|
| 2025.10.30 | ₩582,387 | ₩592,967 | ₩578,517 | ₩584,415 | +0.35% | 57.6만 |
|---|
| 2025.10.29 | ₩592,500 | ₩604,589 | ₩587,737 | ₩592,314 | -0.03% | 80.1만 |
|---|
| 2025.10.28 | ₩572,006 | ₩588,444 | ₩557,742 | ₩583,828 | +2.07% | 51.8만 |
|---|
| 2025.10.27 | ₩575,061 | ₩577,743 | ₩558,610 | ₩565,214 | -1.71% | 39.5만 |
|---|
| 2025.10.24 | ₩567,069 | ₩572,139 | ₩555,314 | ₩561,732 | -0.94% | 80.3만 |
|---|
| 2025.10.23 | ₩538,355 | ₩561,038 | ₩538,355 | ₩553,713 | +2.85% | 36만 |
|---|
| 2025.10.22 | ₩542,758 | ₩562,012 | ₩515,099 | ₩534,032 | -1.61% | 67.5만 |
|---|
| 2025.10.21 | ₩547,055 | ₩557,049 | ₩539,743 | ₩555,034 | +1.46% | 46.5만 |
|---|
| 2025.10.20 | ₩553,726 | ₩558,370 | ₩542,892 | ₩543,786 | -1.80% | 45.2만 |
|---|
| 2025.10.17 | ₩548,349 | ₩562,506 | ₩536,848 | ₩546,921 | -0.26% | 47.8만 |
|---|
| 2025.10.16 | ₩549,763 | ₩576,409 | ₩545,947 | ₩550,337 | +0.10% | 89.6만 |
|---|
| 2025.10.15 | ₩513,137 | ₩532,378 | ₩509,948 | ₩531,497 | +3.58% | 47.6만 |
|---|
| 2025.10.14 | ₩495,018 | ₩506,933 | ₩489,000 | ₩500,675 | +1.14% | 25.6만 |
|---|
| 2025.10.13 | ₩509,108 | ₩512,057 | ₩494,457 | ₩510,496 | +0.27% | 41만 |
|---|
| 2025.10.10 | ₩513,324 | ₩513,324 | ₩481,929 | ₩482,929 | -5.92% | 60.2만 |
|---|
| 2025.10.09 | ₩507,934 | ₩512,043 | ₩497,420 | ₩510,015 | +0.41% | 34.6만 |
|---|
| 2025.10.08 | ₩495,498 | ₩512,083 | ₩493,257 | ₩511,603 | +3.25% | 27.5만 |
|---|
| 2025.10.07 | ₩494,964 | ₩496,659 | ₩478,046 | ₩493,910 | -0.21% | 37.9만 |
|---|
| 2025.10.06 | ₩498,514 | ₩507,533 | ₩484,210 | ₩494,071 | -0.89% | 48.4만 |
|---|
| 2025.10.03 | ₩496,232 | ₩502,903 | ₩480,901 | ₩488,346 | -1.59% | 38만 |
|---|
| 2025.10.02 | ₩505,572 | ₩506,306 | ₩488,840 | ₩493,097 | -2.47% | 32.8만 |
|---|
| 2025.10.01 | ₩480,341 | ₩499,474 | ₩478,419 | ₩495,445 | +3.14% | 37.6만 |
|---|
| 2025.09.30 | ₩487,946 | ₩492,523 | ₩474,337 | ₩486,505 | -0.30% | 47.2만 |
|---|
| 2025.09.29 | ₩486,839 | ₩489,401 | ₩480,634 | ₩485,424 | -0.29% | 30.2만 |
|---|
| 2025.09.26 | ₩483,236 | ₩484,504 | ₩473,389 | ₩478,873 | -0.90% | 29.4만 |
|---|
| 2025.09.25 | ₩477,525 | ₩487,106 | ₩472,882 | ₩481,608 | +0.86% | 55.6만 |
|---|
| 2025.09.24 | ₩509,188 | ₩515,659 | ₩487,012 | ₩489,227 | -3.92% | 56.6만 |
|---|
| 2025.09.23 | ₩524,746 | ₩530,056 | ₩506,399 | ₩507,307 | -3.32% | 51.1만 |
|---|
| 2025.09.22 | ₩511,203 | ₩521,864 | ₩508,788 | ₩519,662 | +1.65% | 39.5만 |
|---|
| 2025.09.19 | ₩502,703 | ₩513,004 | ₩493,950 | ₩511,203 | +1.69% | 98.8만 |
|---|
| 2025.09.18 | ₩489,774 | ₩509,241 | ₩483,009 | ₩504,371 | +2.98% | 70.7만 |
|---|
| 2025.09.17 | ₩474,470 | ₩482,235 | ₩464,343 | ₩477,952 | +0.73% | 54만 |
|---|
| 2025.09.16 | ₩478,606 | ₩489,641 | ₩472,962 | ₩474,377 | -0.88% | 92.5만 |
|---|
| 2025.09.15 | ₩479,167 | ₩491,349 | ₩476,445 | ₩479,007 | -0.03% | 56.6만 |
|---|
| 2025.09.12 | ₩481,942 | ₩489,574 | ₩475,271 | ₩477,672 | -0.89% | 85.8만 |
|---|
| 2025.09.11 | ₩499,528 | ₩502,009 | ₩482,876 | ₩483,223 | -3.26% | 68.6만 |
|---|
| 2025.09.10 | ₩505,585 | ₩507,040 | ₩485,198 | ₩497,113 | -1.68% | 74.2만 |
|---|
| 2025.09.09 | ₩494,724 | ₩497,633 | ₩487,813 | ₩492,469 | -0.46% | 42.9만 |
|---|
| 2025.09.08 | ₩499,688 | ₩504,585 | ₩486,652 | ₩494,578 | -1.02% | 62만 |
|---|
| 2025.09.05 | ₩491,322 | ₩503,771 | ₩483,490 | ₩493,724 | +0.49% | 91.5만 |
|---|
| 2025.09.04 | ₩464,289 | ₩483,650 | ₩456,911 | ₩483,223 | +4.08% | 77.3만 |
|---|
| 2025.09.03 | ₩450,400 | ₩452,534 | ₩444,395 | ₩450,360 | -0.01% | 49.8만 |
|---|
| 2025.09.02 | ₩423,634 | ₩447,931 | ₩417,630 | ₩447,918 | +5.73% | 73.7만 |
|---|
| 2025.08.29 | ₩467,292 | ₩470,334 | ₩437,217 | ₩442,034 | -5.41% | 100.4만 |
|---|
| 2025.08.28 | ₩447,531 | ₩480,341 | ₩446,090 | ₩473,736 | +5.86% | 125.9만 |
|---|