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 | ₩671,121 | ₩688,596 | ₩635,113 | ₩650,195 | -3.12% | 69만 |
| 2026.10.07 | — | — | — | ₩637,373 | — | — |
| 2026.10.02 | ₩615,057 | ₩624,911 | ₩608,960 | ₩619,991 | +0.80% | 66만 |
| 2026.09.30 | — | — | — | ₩567,283 | — | — |
| 2026.09.28 | ₩557,562 | ₩562,229 | ₩535,233 | ₩548,149 | -1.69% | 80.5만 |
| 2026.09.25 | ₩542,854 | ₩561,079 | ₩536,945 | ₩558,084 | +2.81% | 74.3만 |
| 2026.09.24 | ₩525,486 | ₩539,819 | ₩522,905 | ₩532,639 | +1.36% | 59.3만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩529,484 | ₩542,066 | ₩522,571 | ₩534,250 | +0.90% | 33.3만 |
|---|
| 2026.09.21 | ₩537,680 | ₩542,453 | ₩525,646 | ₩536,931 | -0.14% | 66.7만 |
|---|
| 2026.09.18 | ₩517,450 | ₩528,147 | ₩513,465 | ₩519,522 | +0.40% | 33.3만 |
|---|
| 2026.09.16 | — | — | — | ₩525,045 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩511,500 | — | — |
|---|
| 2026.09.04 | ₩537,934 | ₩551,599 | ₩534,765 | ₩544,726 | +1.26% | 57.8만 |
|---|
| 2026.09.03 | ₩522,330 | ₩532,559 | ₩508,612 | ₩528,147 | +1.11% | 105.1만 |
|---|
| 2026.09.02 | ₩533,495 | ₩534,511 | ₩523,253 | ₩528,615 | -0.91% | 77.9만 |
|---|
| 2026.09.01 | ₩548,738 | ₩557,830 | ₩535,300 | ₩537,600 | -2.03% | 86.1만 |
|---|
| 2026.08.31 | ₩559,448 | ₩560,143 | ₩543,162 | ₩552,120 | -1.31% | 100.1만 |
|---|
| 2026.08.28 | ₩568,821 | ₩572,404 | ₩551,639 | ₩554,032 | -2.60% | 73.1만 |
|---|
| 2026.08.27 | ₩601,258 | ₩606,954 | ₩569,342 | ₩578,568 | -3.77% | 114.5만 |
|---|
| 2026.08.26 | ₩574,410 | ₩586,697 | ₩572,658 | ₩585,374 | +1.91% | 79만 |
|---|
| 2026.08.25 | ₩574,944 | ₩580,293 | ₩566,748 | ₩577,004 | +0.36% | 81.7만 |
|---|
| 2026.08.24 | ₩573,113 | ₩573,982 | ₩553,123 | ₩563,098 | -1.75% | 114.3만 |
|---|
| 2026.08.21 | ₩601,272 | ₩601,552 | ₩568,219 | ₩583,863 | -2.90% | 122.8만 |
|---|
| 2026.08.20 | ₩605,978 | ₩611,046 | ₩584,464 | ₩594,827 | -1.84% | 111.5만 |
|---|
| 2026.08.19 | ₩663,486 | ₩664,462 | ₩600,068 | ₩607,770 | -8.40% | 164.7만 |
|---|
| 2026.08.18 | ₩686,858 | ₩695,282 | ₩625,526 | ₩645,261 | -6.06% | 315.9만 |
|---|
| 2026.08.17 | ₩779,718 | ₩806,380 | ₩770,827 | ₩800,349 | +2.65% | 158.7만 |
|---|
| 2026.08.14 | ₩762,136 | ₩780,373 | ₩744,486 | ₩762,430 | +0.04% | 59.2만 |
|---|
| 2026.08.13 | ₩754,394 | ₩789,893 | ₩754,394 | ₩757,442 | +0.40% | 69.3만 |
|---|
| 2026.08.12 | ₩761,347 | ₩784,973 | ₩747,548 | ₩764,649 | +0.43% | 78.2만 |
|---|
| 2026.08.11 | ₩713,065 | ₩716,755 | ₩696,298 | ₩703,144 | -1.39% | 60.9만 |
|---|
| 2026.08.10 | ₩755,998 | ₩771,722 | ₩704,641 | ₩704,735 | -6.78% | 46.2만 |
|---|
| 2026.08.07 | ₩752,776 | ₩774,798 | ₩741,371 | ₩751,947 | -0.11% | 71.9만 |
|---|
| 2026.08.06 | ₩683,234 | ₩742,614 | ₩671,214 | ₩727,305 | +6.45% | 68.7만 |
|---|
| 2026.08.05 | ₩698,250 | ₩729,404 | ₩683,555 | ₩698,250 | 0.00% | 56.4만 |
|---|
| 2026.08.04 | ₩701,967 | ₩725,874 | ₩675,225 | ₩710,030 | +1.15% | 145.6만 |
|---|
| 2026.08.03 | ₩558,030 | ₩613,292 | ₩549,847 | ₩609,628 | +9.25% | 76.1만 |
|---|
| 2026.07.31 | ₩613,452 | ₩625,727 | ₩578,555 | ₩582,178 | -5.10% | 88.5만 |
|---|
| 2026.07.30 | ₩589,077 | ₩601,579 | ₩578,006 | ₩587,419 | -0.28% | 81.2만 |
|---|
| 2026.07.29 | ₩596,538 | ₩600,884 | ₩539,672 | ₩554,220 | -7.09% | 81.3만 |
|---|
| 2026.07.28 | ₩605,818 | ₩609,708 | ₩574,249 | ₩601,312 | -0.74% | 131만 |
|---|
| 2026.07.27 | ₩637,921 | ₩647,254 | ₩608,091 | ₩629,524 | -1.32% | 80.2만 |
|---|
| 2026.07.24 | ₩683,034 | ₩684,585 | ₩633,776 | ₩636,504 | -6.81% | 57.5만 |
|---|
| 2026.07.23 | ₩684,679 | ₩709,923 | ₩682,018 | ₩692,246 | +1.11% | 40.4만 |
|---|
| 2026.07.22 | ₩682,365 | ₩705,203 | ₩682,365 | ₩686,818 | +0.65% | 41.4만 |
|---|
| 2026.07.21 | ₩687,286 | ₩714,161 | ₩675,760 | ₩705,109 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩660,263 | ₩677,833 | ₩655,410 | ₩660,865 | +0.09% | 107.7만 |
|---|
| 2026.07.17 | ₩602,889 | ₩641,384 | ₩588,342 | ₩639,646 | +6.10% | 106.3만 |
|---|
| 2026.07.16 | ₩635,113 | ₩642,694 | ₩611,099 | ₩615,311 | -3.12% | 65.6만 |
|---|
| 2026.07.15 | ₩651,131 | ₩662,269 | ₩628,628 | ₩650,690 | -0.07% | 87만 |
|---|
| 2026.07.14 | ₩656,413 | ₩672,418 | ₩637,814 | ₩645,515 | -1.66% | 62만 |
|---|
| 2026.07.13 | ₩620,967 | ₩653,003 | ₩619,068 | ₩634,632 | +2.20% | 63.2만 |
|---|
| 2026.07.10 | ₩637,132 | ₩647,601 | ₩617,798 | ₩629,939 | -1.13% | 61.7만 |
|---|
| 2026.07.09 | ₩662,817 | ₩677,980 | ₩643,470 | ₩645,515 | -2.61% | 69.8만 |
|---|
| 2026.07.08 | ₩624,296 | ₩646,331 | ₩610,604 | ₩641,892 | +2.82% | 102만 |
|---|
| 2026.07.07 | ₩646,131 | ₩664,529 | ₩616,421 | ₩626,395 | -3.05% | 103.1만 |
|---|
| 2026.07.06 | ₩675,225 | ₩697,167 | ₩666,427 | ₩669,543 | -0.84% | 78.8만 |
|---|
| 2026.07.02 | ₩725,981 | ₩726,783 | ₩654,207 | ₩668,019 | -7.98% | 68만 |
|---|
| 2026.07.01 | ₩727,091 | ₩743,564 | ₩705,978 | ₩731,623 | +0.62% | 68.4만 |
|---|
| 2026.06.30 | ₩709,535 | ₩766,815 | ₩709,535 | ₩751,546 | +5.92% | 89.4만 |
|---|
| 2026.06.29 | ₩715,338 | ₩724,938 | ₩673,460 | ₩706,286 | -1.27% | 98.3만 |
|---|
| 2026.06.26 | ₩736,464 | ₩740,943 | ₩696,030 | ₩701,686 | -4.72% | 702.1만 |
|---|
| 2026.06.25 | ₩769,302 | ₩782,192 | ₩723,360 | ₩759,181 | -1.32% | 89.8만 |
|---|
| 2026.06.24 | ₩770,118 | ₩791,190 | ₩742,079 | ₩759,689 | -1.35% | 93.8만 |
|---|
| 2026.06.23 | ₩769,530 | ₩797,354 | ₩751,439 | ₩780,253 | +1.39% | 67.5만 |
|---|
| 2026.06.22 | ₩772,458 | ₩835,862 | ₩763,473 | ₩825,099 | +6.81% | 80.6만 |
|---|
| 2026.06.18 | ₩802,248 | ₩807,596 | ₩753,832 | ₩767,163 | -4.37% | 135.4만 |
|---|
| 2026.06.17 | ₩808,933 | ₩816,247 | ₩779,518 | ₩781,363 | -3.41% | 81.1만 |
|---|
| 2026.06.16 | ₩855,424 | ₩855,424 | ₩784,278 | ₩786,243 | -8.09% | 70.1만 |
|---|
| 2026.06.15 | ₩844,526 | ₩870,319 | ₩835,675 | ₩849,821 | +0.63% | 66.3만 |
|---|
| 2026.06.12 | ₩783,489 | ₩826,302 | ₩779,531 | ₩816,969 | +4.27% | 65.5만 |
|---|
| 2026.06.11 | ₩794,078 | ₩812,945 | ₩766,521 | ₩778,501 | -1.96% | 54.7만 |
|---|
| 2026.06.10 | ₩772,485 | ₩824,310 | ₩753,084 | ₩775,841 | +0.43% | 115.2만 |
|---|
| 2026.06.09 | ₩852,134 | ₩852,134 | ₩735,434 | ₩783,529 | -8.05% | 101.8만 |
|---|
| 2026.06.08 | ₩864,342 | ₩879,799 | ₩829,030 | ₩833,950 | -3.52% | 74.2만 |
|---|
| 2026.06.05 | ₩922,572 | ₩923,120 | ₩829,631 | ₩830,661 | -9.96% | 92만 |
|---|
| 2026.06.04 | ₩915,673 | ₩968,795 | ₩856,413 | ₩955,718 | +4.37% | 83.2만 |
|---|
| 2026.06.03 | ₩951,346 | ₩979,585 | ₩915,913 | ₩969,383 | +1.90% | 79.5만 |
|---|
| 2026.06.02 | ₩849,393 | ₩942,628 | ₩845,035 | ₩937,440 | +10.37% | 107.6만 |
|---|
| 2026.06.01 | ₩839,553 | ₩870,065 | ₩821,529 | ₩832,145 | -0.88% | 104.7만 |
|---|
| 2026.05.29 | ₩893,169 | ₩899,521 | ₩836,584 | ₩874,664 | -2.07% | 347.3만 |
|---|
| 2026.05.28 | ₩929,150 | ₩929,150 | ₩868,527 | ₩893,103 | -3.88% | 66.1만 |
|---|
| 2026.05.27 | ₩913,533 | ₩931,196 | ₩873,113 | ₩918,440 | +0.54% | 62.5만 |
|---|
| 2026.05.26 | ₩962,698 | ₩964,021 | ₩899,855 | ₩910,244 | -5.45% | 72.1만 |
|---|
| 2026.05.22 | ₩951,881 | ₩958,673 | ₩930,033 | ₩941,117 | -1.13% | 48.4만 |
|---|
| 2026.05.21 | ₩891,191 | ₩940,502 | ₩882,780 | ₩940,328 | +5.51% | 61.8만 |
|---|
| 2026.05.20 | ₩921,783 | ₩942,641 | ₩876,416 | ₩885,428 | -3.94% | 84.6만 |
|---|
| 2026.05.19 | ₩900,657 | ₩926,677 | ₩861,013 | ₩906,206 | +0.62% | 77.1만 |
|---|
| 2026.05.18 | ₩958,686 | ₩958,686 | ₩874,450 | ₩936,304 | -2.33% | 126만 |
|---|
| 2026.05.15 | ₩958,419 | ₩988,436 | ₩925,500 | ₩965,425 | +0.73% | 91.8만 |
|---|
| 2026.05.14 | ₩945,784 | ₩1,001,326 | ₩911,233 | ₩998,090 | +5.53% | 84.3만 |
|---|
| 2026.05.13 | ₩872,044 | ₩946,773 | ₩855,731 | ₩930,701 | +6.73% | 106.2만 |
|---|
| 2026.05.12 | ₩854,100 | ₩854,100 | ₩809,000 | ₩848,350 | -0.67% | 84.1만 |
|---|
| 2026.05.11 | ₩828,201 | ₩891,257 | ₩827,158 | ₩868,474 | +4.86% | 98.1만 |
|---|
| 2026.05.08 | ₩859,943 | ₩863,740 | ₩812,757 | ₩830,701 | -3.40% | 76.4만 |
|---|
| 2026.05.07 | ₩903,853 | ₩903,866 | ₩819,670 | ₩837,173 | -7.38% | 140.6만 |
|---|
| 2026.05.06 | ₩910,511 | ₩914,148 | ₩856,079 | ₩907,998 | -0.28% | 108.8만 |
|---|
| 2026.05.05 | ₩859,729 | ₩940,181 | ₩855,531 | ₩882,901 | +2.70% | 184.7만 |
|---|
| 2026.05.04 | ₩961,066 | ₩975,948 | ₩932,506 | ₩959,756 | -0.14% | 109.1만 |
|---|
| 2026.05.01 | ₩909,214 | ₩954,729 | ₩896,539 | ₩944,687 | +3.90% | 47.7만 |
|---|
| 2026.04.30 | ₩888,490 | ₩919,403 | ₩863,045 | ₩913,854 | +2.85% | 60.1만 |
|---|
| 2026.04.29 | ₩864,823 | ₩875,172 | ₩843,697 | ₩860,358 | -0.52% | 48.5만 |
|---|
| 2026.04.28 | ₩871,749 | ₩892,300 | ₩835,675 | ₩852,709 | -2.18% | 93만 |
|---|
| 2026.04.27 | ₩962,698 | ₩980,080 | ₩896,191 | ₩915,579 | -4.89% | 76만 |
|---|
| 2026.04.24 | ₩930,608 | ₩982,473 | ₩924,083 | ₩962,952 | +3.48% | 67.9만 |
|---|
| 2026.04.23 | ₩924,470 | ₩964,275 | ₩910,551 | ₩921,863 | -0.28% | 63.4만 |
|---|
| 2026.04.22 | ₩939,700 | ₩956,908 | ₩906,955 | ₩922,665 | -1.81% | 47만 |
|---|
| 2026.04.21 | ₩950,009 | ₩978,903 | ₩922,612 | ₩929,966 | -2.11% | 58.2만 |
|---|
| 2026.04.20 | ₩928,936 | ₩938,109 | ₩906,112 | ₩935,969 | +0.76% | 48.2만 |
|---|
| 2026.04.17 | ₩916,140 | ₩941,224 | ₩904,976 | ₩922,438 | +0.69% | 56.5만 |
|---|
| 2026.04.16 | ₩887,821 | ₩905,965 | ₩865,759 | ₩899,374 | +1.30% | 75.3만 |
|---|
| 2026.04.15 | ₩911,554 | ₩936,611 | ₩891,217 | ₩916,983 | +0.60% | 55.5만 |
|---|
| 2026.04.14 | ₩938,202 | ₩946,920 | ₩903,692 | ₩911,461 | -2.85% | 72.7만 |
|---|
| 2026.04.13 | ₩878,796 | ₩929,110 | ₩867,297 | ₩922,438 | +4.97% | 66.8만 |
|---|
| 2026.04.10 | ₩846,305 | ₩908,639 | ₩825,379 | ₩885,321 | +4.61% | 107.3만 |
|---|
| 2026.04.09 | ₩819,683 | ₩848,498 | ₩808,867 | ₩826,663 | +0.85% | 86.4만 |
|---|
| 2026.04.08 | ₩801,553 | ₩837,881 | ₩792,888 | ₩815,859 | +1.78% | 96만 |
|---|
| 2026.04.07 | ₩740,207 | ₩762,122 | ₩735,394 | ₩745,716 | +0.74% | 44만 |
|---|
| 2026.04.06 | ₩743,671 | ₩768,045 | ₩727,091 | ₩741,210 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩676,081 | ₩751,787 | ₩671,228 | ₩746,050 | +10.35% | 55.4만 |
|---|
| 2026.04.01 | ₩710,605 | ₩734,044 | ₩699,547 | ₩715,311 | +0.66% | 59.8만 |
|---|
| 2026.03.31 | ₩672,819 | ₩701,967 | ₩649,834 | ₩697,314 | +3.64% | 95.8만 |
|---|
| 2026.03.30 | ₩747,254 | ₩749,768 | ₩655,624 | ₩657,683 | -11.99% | 79.3만 |
|---|
| 2026.03.27 | ₩727,479 | ₩755,544 | ₩721,970 | ₩738,028 | +1.45% | 52.9만 |
|---|
| 2026.03.26 | ₩792,006 | ₩796,231 | ₩732,907 | ₩734,993 | -7.20% | 60.5만 |
|---|
| 2026.03.25 | ₩811,621 | ₩843,590 | ₩795,402 | ₩818,333 | +0.83% | 78.2만 |
|---|
| 2026.03.24 | ₩722,705 | ₩809,040 | ₩722,705 | ₩803,465 | +11.17% | 120만 |
|---|
| 2026.03.23 | ₩693,597 | ₩736,664 | ₩675,560 | ₩730,674 | +5.35% | 81.4만 |
|---|
| 2026.03.20 | ₩720,004 | ₩720,218 | ₩662,095 | ₩676,923 | -5.98% | 105.6만 |
|---|
| 2026.03.19 | ₩652,401 | ₩725,433 | ₩648,484 | ₩723,026 | +10.83% | 60.3만 |
|---|
| 2026.03.18 | ₩677,632 | ₩688,396 | ₩661,855 | ₩669,115 | -1.26% | 60.2만 |
|---|
| 2026.03.17 | ₩677,900 | ₩685,173 | ₩649,834 | ₩668,567 | -1.38% | 54.9만 |
|---|
| 2026.03.16 | ₩692,139 | ₩711,180 | ₩681,911 | ₩685,681 | -0.93% | 49만 |
|---|
| 2026.03.13 | ₩693,410 | ₩705,978 | ₩669,382 | ₩671,401 | -3.17% | 45.9만 |
|---|
| 2026.03.12 | ₩681,429 | ₩696,940 | ₩654,233 | ₩685,655 | +0.62% | 49.7만 |
|---|
| 2026.03.11 | ₩715,338 | ₩720,352 | ₩685,173 | ₩701,071 | -1.99% | 43.7만 |
|---|
| 2026.03.10 | ₩715,070 | ₩754,274 | ₩714,669 | ₩726,061 | +1.54% | 79.7만 |
|---|
| 2026.03.09 | ₩642,079 | ₩709,949 | ₩630,767 | ₩705,350 | +9.85% | 60.8만 |
|---|
| 2026.03.06 | ₩696,645 | ₩718,253 | ₩648,484 | ₩654,340 | -6.07% | 60.8만 |
|---|
| 2026.03.05 | ₩726,516 | ₩758,111 | ₩692,875 | ₩727,973 | +0.20% | 56.8만 |
|---|
| 2026.03.04 | ₩760,143 | ₩770,533 | ₩735,407 | ₩753,939 | -0.82% | 48.8만 |
|---|
| 2026.03.03 | ₩743,630 | ₩759,020 | ₩709,174 | ₩739,445 | -0.56% | 61.2만 |
|---|
| 2026.03.02 | ₩722,692 | ₩784,732 | ₩714,201 | ₩777,338 | +7.56% | 117.3만 |
|---|
| 2026.02.27 | ₩734,953 | ₩740,742 | ₩710,899 | ₩729,551 | -0.73% | 86.8만 |
|---|
| 2026.02.26 | ₩822,171 | ₩826,315 | ₩749,407 | ₩752,027 | -8.53% | 109.4만 |
|---|
| 2026.02.25 | ₩794,239 | ₩846,358 | ₩788,877 | ₩823,628 | +3.70% | 83.2만 |
|---|
| 2026.02.24 | ₩782,539 | ₩813,319 | ₩778,181 | ₩783,355 | +0.10% | 62.8만 |
|---|
| 2026.02.23 | ₩722,050 | ₩771,616 | ₩722,050 | ₩771,107 | +6.79% | 78.7만 |
|---|
| 2026.02.20 | ₩682,994 | ₩745,556 | ₩682,994 | ₩730,220 | +6.91% | 77.3만 |
|---|
| 2026.02.19 | ₩668,981 | ₩687,179 | ₩656,841 | ₩687,032 | +2.70% | 32.2만 |
|---|
| 2026.02.18 | ₩663,513 | ₩704,882 | ₩660,009 | ₩676,268 | +1.92% | 56.8만 |
|---|
| 2026.02.17 | ₩652,655 | ₩669,663 | ₩630,340 | ₩664,235 | +1.77% | 39.1만 |
|---|
| 2026.02.13 | ₩631,102 | ₩673,928 | ₩620,405 | ₩662,590 | +4.99% | 59.3만 |
|---|
| 2026.02.12 | ₩632,506 | ₩644,459 | ₩616,100 | ₩617,798 | -2.33% | 51.7만 |
|---|
| 2026.02.11 | ₩644,780 | ₩654,100 | ₩612,476 | ₩622,451 | -3.46% | 51.4만 |
|---|
| 2026.02.10 | ₩665,665 | ₩668,166 | ₩621,194 | ₩623,467 | -6.34% | 49만 |
|---|
| 2026.02.09 | ₩673,888 | ₩685,093 | ₩649,607 | ₩671,067 | -0.42% | 76.7만 |
|---|
| 2026.02.06 | ₩615,057 | ₩681,603 | ₩610,377 | ₩673,875 | +9.56% | 103.2만 |
|---|
| 2026.02.05 | ₩558,645 | ₩597,661 | ₩551,439 | ₩591,925 | +5.96% | 77만 |
|---|
| 2026.02.04 | ₩606,606 | ₩622,879 | ₩550,984 | ₩565,625 | -6.76% | 129.3만 |
|---|
| 2026.02.03 | ₩604,360 | ₩606,446 | ₩554,487 | ₩599,720 | -0.77% | 227.5만 |
|---|
| 2026.02.02 | ₩648,511 | ₩690,789 | ₩647,695 | ₩668,019 | +3.01% | 109.2만 |
|---|
| 2026.01.30 | ₩670,920 | ₩707,048 | ₩648,043 | ₩654,420 | -2.46% | 80.8만 |
|---|
| 2026.01.29 | ₩662,844 | ₩679,972 | ₩651,933 | ₩663,539 | +0.10% | 76.7만 |
|---|
| 2026.01.28 | ₩672,511 | ₩693,945 | ₩647,374 | ₩669,877 | -0.39% | 52.2만 |
|---|
| 2026.01.27 | ₩635,113 | ₩677,900 | ₩632,519 | ₩666,655 | +4.97% | 56.7만 |
|---|
| 2026.01.26 | ₩620,552 | ₩636,891 | ₩612,503 | ₩633,936 | +2.16% | 61.9만 |
|---|
| 2026.01.23 | ₩625,847 | ₩625,941 | ₩602,248 | ₩624,296 | -0.25% | 84.7만 |
|---|
| 2026.01.22 | ₩672,952 | ₩680,574 | ₩621,742 | ₩628,949 | -6.54% | 66.1만 |
|---|
| 2026.01.21 | ₩648,577 | ₩664,609 | ₩620,205 | ₩652,976 | +0.68% | 78.8만 |
|---|
| 2026.01.20 | ₩639,031 | ₩672,244 | ₩636,250 | ₩645,221 | +0.97% | 40.9만 |
|---|
| 2026.01.16 | ₩665,866 | ₩674,811 | ₩648,484 | ₩661,119 | -0.71% | 49.7만 |
|---|
| 2026.01.15 | ₩670,746 | ₩683,515 | ₩659,635 | ₩665,304 | -0.81% | 70.9만 |
|---|
| 2026.01.14 | ₩672,297 | ₩682,151 | ₩625,994 | ₩637,854 | -5.12% | 85.8만 |
|---|
| 2026.01.13 | ₩621,207 | ₩677,204 | ₩621,207 | ₩653,832 | +5.25% | 92.4만 |
|---|
| 2026.01.12 | ₩586,978 | ₩621,502 | ₩583,635 | ₩618,988 | +5.45% | 63.3만 |
|---|
| 2026.01.09 | ₩588,623 | ₩601,673 | ₩582,967 | ₩597,982 | +1.59% | 58.4만 |
|---|
| 2026.01.08 | ₩627,532 | ₩627,946 | ₩576,375 | ₩592,246 | -5.62% | 90.9만 |
|---|
| 2026.01.07 | ₩630,313 | ₩644,900 | ₩606,138 | ₩629,096 | -0.19% | 62.6만 |
|---|
| 2026.01.06 | ₩605,737 | ₩640,969 | ₩586,189 | ₩640,689 | +5.77% | 67만 |
|---|
| 2026.01.05 | ₩653,057 | ₩658,084 | ₩586,858 | ₩610,912 | -6.45% | 77.8만 |
|---|
| 2026.01.02 | ₩621,395 | ₩644,834 | ₩621,395 | ₩641,023 | +3.16% | 32.9만 |
|---|
| 2025.12.31 | ₩620,419 | ₩623,935 | ₩607,262 | ₩608,746 | -1.88% | 37.6만 |
|---|
| 2025.12.30 | ₩634,231 | ₩634,231 | ₩616,193 | ₩617,637 | -2.62% | 34만 |
|---|
| 2025.12.29 | ₩628,093 | ₩642,895 | ₩620,405 | ₩631,209 | +0.50% | 32.4만 |
|---|
| 2025.12.26 | ₩651,024 | ₩651,024 | ₩631,984 | ₩639,552 | -1.76% | 25.6만 |
|---|
| 2025.12.24 | ₩650,864 | ₩651,305 | ₩638,055 | ₩644,125 | -1.04% | 17.5만 |
|---|
| 2025.12.23 | ₩643,938 | ₩654,728 | ₩639,245 | ₩651,051 | +1.10% | 42.9만 |
|---|
| 2025.12.22 | ₩650,784 | ₩651,519 | ₩636,450 | ₩646,545 | -0.65% | 46.8만 |
|---|
| 2025.12.19 | ₩612,891 | ₩639,713 | ₩612,891 | ₩635,741 | +3.73% | 82.7만 |
|---|
| 2025.12.18 | ₩603,250 | ₩607,034 | ₩573,995 | ₩604,975 | +0.29% | 76.1만 |
|---|
| 2025.12.17 | ₩613,639 | ₩619,322 | ₩567,510 | ₩570,305 | -7.06% | 81.8만 |
|---|
| 2025.12.16 | ₩624,644 | ₩630,273 | ₩593,303 | ₩603,237 | -3.43% | 61.1만 |
|---|
| 2025.12.15 | ₩644,473 | ₩649,072 | ₩626,235 | ₩628,454 | -2.49% | 58.8만 |
|---|
| 2025.12.12 | ₩695,188 | ₩698,771 | ₩619,081 | ₩629,618 | -9.43% | 72.7만 |
|---|
| 2025.12.11 | ₩696,097 | ₩710,284 | ₩671,736 | ₩706,206 | +1.45% | 46만 |
|---|
| 2025.12.10 | ₩663,259 | ₩704,641 | ₩649,045 | ₩690,776 | +4.15% | 70.2만 |
|---|
| 2025.12.09 | ₩651,252 | ₩668,500 | ₩647,575 | ₩666,468 | +2.34% | 46만 |
|---|
| 2025.12.08 | ₩645,836 | ₩659,127 | ₩641,625 | ₩656,546 | +1.66% | 52.5만 |
|---|
| 2025.12.05 | ₩637,119 | ₩648,216 | ₩627,866 | ₩639,726 | +0.41% | 53.2만 |
|---|
| 2025.12.04 | ₩595,134 | ₩632,452 | ₩595,134 | ₩630,808 | +5.99% | 46.4만 |
|---|
| 2025.12.03 | ₩588,756 | ₩599,761 | ₩568,647 | ₩598,089 | +1.59% | 36.4만 |
|---|
| 2025.12.02 | ₩608,906 | ₩622,143 | ₩586,724 | ₩590,428 | -3.03% | 49.9만 |
|---|
| 2025.12.01 | ₩601,686 | ₩608,773 | ₩587,366 | ₩601,138 | -0.09% | 64.2만 |
|---|
| 2025.11.28 | ₩602,929 | ₩614,281 | ₩596,351 | ₩614,268 | +1.88% | 27.5만 |
|---|
| 2025.11.26 | ₩585,213 | ₩609,896 | ₩584,932 | ₩600,429 | +2.60% | 81.8만 |
|---|
| 2025.11.25 | ₩550,543 | ₩576,442 | ₩539,097 | ₩574,530 | +4.36% | 73.9만 |
|---|
| 2025.11.24 | ₩524,229 | ₩557,148 | ₩524,229 | ₩556,693 | +6.19% | 53.3만 |
|---|
| 2025.11.21 | ₩518,881 | ₩526,114 | ₩495,936 | ₩522,076 | +0.62% | 75.3만 |
|---|
| 2025.11.20 | ₩582,900 | ₩588,248 | ₩510,765 | ₩517,744 | -11.18% | 92.8만 |
|---|
| 2025.11.19 | ₩550,930 | ₩570,599 | ₩548,925 | ₩557,148 | +1.13% | 46.9만 |
|---|
| 2025.11.18 | ₩551,693 | ₩560,183 | ₩534,832 | ₩547,200 | -0.81% | 52.4만 |
|---|
| 2025.11.17 | ₩554,888 | ₩570,666 | ₩541,517 | ₩557,081 | +0.40% | 51.9만 |
|---|
| 2025.11.14 | ₩516,594 | ₩559,702 | ₩502,020 | ₩552,642 | +6.98% | 84.5만 |
|---|
| 2025.11.13 | ₩588,382 | ₩591,925 | ₩529,069 | ₩538,135 | -8.54% | 94.1만 |
|---|
| 2025.11.12 | ₩605,831 | ₩614,054 | ₩591,230 | ₩598,330 | -1.24% | 45.6만 |
|---|
| 2025.11.11 | ₩613,372 | ₩614,642 | ₩589,425 | ₩600,737 | -2.06% | 53.6만 |
|---|
| 2025.11.10 | ₩615,057 | ₩625,633 | ₩603,117 | ₩624,724 | +1.57% | 59만 |
|---|
| 2025.11.07 | ₩595,001 | ₩600,670 | ₩578,956 | ₩600,523 | +0.93% | 72.1만 |
|---|
| 2025.11.06 | ₩655,931 | ₩661,855 | ₩602,916 | ₩616,715 | -5.98% | 75.2만 |
|---|
| 2025.11.05 | ₩616,193 | ₩657,014 | ₩615,525 | ₩651,038 | +5.65% | 84.6만 |
|---|
| 2025.11.04 | ₩615,057 | ₩665,866 | ₩582,967 | ₩614,522 | -0.09% | 137.8만 |
|---|
| 2025.11.03 | ₩597,554 | ₩602,515 | ₩581,630 | ₩592,326 | -0.87% | 130.3만 |
|---|
| 2025.10.31 | ₩588,970 | ₩603,839 | ₩584,291 | ₩589,077 | +0.02% | 88.1만 |
|---|
| 2025.10.30 | ₩583,609 | ₩594,212 | ₩579,731 | ₩585,641 | +0.35% | 57.6만 |
|---|
| 2025.10.29 | ₩593,744 | ₩605,858 | ₩588,970 | ₩593,557 | -0.03% | 80.1만 |
|---|
| 2025.10.28 | ₩573,206 | ₩589,679 | ₩558,913 | ₩585,053 | +2.07% | 51.8만 |
|---|
| 2025.10.27 | ₩576,268 | ₩578,956 | ₩559,782 | ₩566,400 | -1.71% | 39.5만 |
|---|
| 2025.10.24 | ₩568,259 | ₩573,340 | ₩556,479 | ₩562,911 | -0.94% | 80.3만 |
|---|
| 2025.10.23 | ₩539,485 | ₩562,215 | ₩539,485 | ₩554,875 | +2.85% | 36만 |
|---|
| 2025.10.22 | ₩543,897 | ₩563,191 | ₩516,180 | ₩535,153 | -1.61% | 67.5만 |
|---|
| 2025.10.21 | ₩548,203 | ₩558,218 | ₩540,876 | ₩556,199 | +1.46% | 46.5만 |
|---|
| 2025.10.20 | ₩554,888 | ₩559,541 | ₩544,031 | ₩544,927 | -1.80% | 45.2만 |
|---|
| 2025.10.17 | ₩549,500 | ₩563,686 | ₩537,974 | ₩548,069 | -0.26% | 47.8만 |
|---|
| 2025.10.16 | ₩550,917 | ₩577,619 | ₩547,093 | ₩551,492 | +0.10% | 89.6만 |
|---|
| 2025.10.15 | ₩514,214 | ₩533,495 | ₩511,019 | ₩532,612 | +3.58% | 47.6만 |
|---|
| 2025.10.14 | ₩496,057 | ₩507,997 | ₩490,026 | ₩501,726 | +1.14% | 25.6만 |
|---|
| 2025.10.13 | ₩510,176 | ₩513,131 | ₩495,495 | ₩511,567 | +0.27% | 41만 |
|---|
| 2025.10.10 | ₩514,401 | ₩514,401 | ₩482,940 | ₩483,943 | -5.92% | 60.2만 |
|---|
| 2025.10.09 | ₩509,000 | ₩513,118 | ₩498,463 | ₩511,085 | +0.41% | 34.6만 |
|---|
| 2025.10.08 | ₩496,538 | ₩513,158 | ₩494,292 | ₩512,677 | +3.25% | 27.5만 |
|---|
| 2025.10.07 | ₩496,003 | ₩497,701 | ₩479,049 | ₩494,947 | -0.21% | 37.9만 |
|---|
| 2025.10.06 | ₩499,560 | ₩508,598 | ₩485,226 | ₩495,107 | -0.89% | 48.4만 |
|---|
| 2025.10.03 | ₩497,273 | ₩503,959 | ₩481,910 | ₩489,371 | -1.59% | 38만 |
|---|
| 2025.10.02 | ₩506,633 | ₩507,368 | ₩489,866 | ₩494,131 | -2.47% | 32.8만 |
|---|
| 2025.10.01 | ₩481,349 | ₩500,523 | ₩479,423 | ₩496,485 | +3.14% | 37.6만 |
|---|
| 2025.09.30 | ₩488,970 | ₩493,556 | ₩475,332 | ₩487,526 | -0.30% | 47.2만 |
|---|
| 2025.09.29 | ₩487,860 | ₩490,428 | ₩481,643 | ₩486,443 | -0.29% | 30.2만 |
|---|
| 2025.09.26 | ₩484,250 | ₩485,520 | ₩474,383 | ₩479,878 | -0.90% | 29.4만 |
|---|
| 2025.09.25 | ₩478,528 | ₩488,128 | ₩473,875 | ₩482,619 | +0.86% | 55.6만 |
|---|
| 2025.09.24 | ₩510,256 | ₩516,741 | ₩488,034 | ₩490,254 | -3.92% | 56.6만 |
|---|
| 2025.09.23 | ₩525,847 | ₩531,168 | ₩507,462 | ₩508,371 | -3.32% | 51.1만 |
|---|
| 2025.09.22 | ₩512,275 | ₩522,959 | ₩509,855 | ₩520,753 | +1.65% | 39.5만 |
|---|
| 2025.09.19 | ₩503,758 | ₩514,081 | ₩494,987 | ₩512,275 | +1.69% | 98.8만 |
|---|
| 2025.09.18 | ₩490,802 | ₩510,310 | ₩484,023 | ₩505,430 | +2.98% | 70.7만 |
|---|
| 2025.09.17 | ₩475,466 | ₩483,247 | ₩465,317 | ₩478,955 | +0.73% | 54만 |
|---|
| 2025.09.16 | ₩479,611 | ₩490,668 | ₩473,955 | ₩475,372 | -0.88% | 92.5만 |
|---|
| 2025.09.15 | ₩480,172 | ₩492,380 | ₩477,445 | ₩480,012 | -0.03% | 56.6만 |
|---|
| 2025.09.12 | ₩482,953 | ₩490,601 | ₩476,268 | ₩478,675 | -0.89% | 85.8만 |
|---|
| 2025.09.11 | ₩500,576 | ₩503,063 | ₩483,889 | ₩484,237 | -3.26% | 68.6만 |
|---|
| 2025.09.10 | ₩506,646 | ₩508,104 | ₩486,216 | ₩498,156 | -1.68% | 74.2만 |
|---|
| 2025.09.09 | ₩495,763 | ₩498,677 | ₩488,836 | ₩493,503 | -0.46% | 42.9만 |
|---|
| 2025.09.08 | ₩500,736 | ₩505,644 | ₩487,673 | ₩495,615 | -1.02% | 62만 |
|---|
| 2025.09.05 | ₩492,353 | ₩504,828 | ₩484,504 | ₩494,760 | +0.49% | 91.5만 |
|---|
| 2025.09.04 | ₩465,264 | ₩484,665 | ₩457,870 | ₩484,237 | +4.08% | 77.3만 |
|---|
| 2025.09.03 | ₩451,345 | ₩453,484 | ₩445,328 | ₩451,305 | -0.01% | 49.8만 |
|---|
| 2025.09.02 | ₩424,523 | ₩448,871 | ₩418,506 | ₩448,858 | +5.73% | 73.7만 |
|---|
| 2025.08.29 | ₩468,272 | ₩471,321 | ₩438,134 | ₩442,961 | -5.41% | 100.4만 |
|---|
| 2025.08.28 | ₩448,470 | ₩481,349 | ₩447,026 | ₩474,730 | +5.86% | 125.9만 |
|---|