패브리넷 과거 주가·일별 시세 (FN) · 티커911

시장 데이터를 불러오는 중

패브리넷 과거 주가·일별 시세 (FN) · 티커911

일간2026.05.07

-7.38%

시가: ₩906,435
고가: ₩906,448
저가: ₩822,012
종가: ₩839,564
거래량: 140.6만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

270개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩673,038	₩690,564	₩636,928	₩652,053	-3.12%	69만
2026.10.07	—	—	—	₩639,194	—	—
2026.10.02	₩616,814	₩626,696	₩610,699	₩621,762	+0.80%	66만
2026.09.30	—	—	—	₩568,904	—	—
2026.09.28	₩559,155	₩563,835	₩536,762	₩549,715	-1.69%	80.5만
2026.09.25	₩544,405	₩562,682	₩538,479	₩559,678	+2.81%	74.3만
2026.09.24	₩526,987	₩541,362	₩524,399	₩534,161	+1.36%	59.3만
2026.09.23	—	—	—	₩537,500	—	—
2026.09.22	₩530,996	₩543,614	₩524,064	₩535,777	+0.90%	33.3만
2026.09.21	₩539,216	₩544,003	₩527,148	₩538,465	-0.14%	66.7만
2026.09.18	₩518,928	₩529,656	₩514,932	₩521,007	+0.40%	33.3만
2026.09.16	—	—	—	₩526,545	—	—
2026.09.14	—	—	—	₩512,961	—	—
2026.09.04	₩539,471	₩553,175	₩536,293	₩546,283	+1.26%	57.8만
2026.09.03	₩523,823	₩534,080	₩510,065	₩529,656	+1.11%	105.1만
2026.09.02	₩535,019	₩536,038	₩524,748	₩530,125	-0.91%	77.9만
2026.09.01	₩550,305	₩559,423	₩536,829	₩539,136	-2.03%	86.1만
2026.08.31	₩561,046	₩561,743	₩544,714	₩553,698	-1.31%	100.1만
2026.08.28	₩570,446	₩574,039	₩553,215	₩555,615	-2.60%	73.1만
2026.08.27	₩602,976	₩608,688	₩570,969	₩580,221	-3.77%	114.5만
2026.08.26	₩576,051	₩588,374	₩574,294	₩587,046	+1.91%	79만
2026.08.25	₩576,587	₩581,951	₩568,367	₩578,652	+0.36%	81.7만
2026.08.24	₩574,750	₩575,622	₩554,704	₩564,707	-1.75%	114.3만
2026.08.21	₩602,989	₩603,271	₩569,842	₩585,531	-2.90%	122.8만
2026.08.20	₩607,709	₩612,791	₩586,134	₩596,526	-1.84%	111.5만
2026.08.19	₩665,381	₩666,360	₩601,783	₩609,506	-8.40%	164.7만
2026.08.18	₩688,820	₩697,268	₩627,313	₩647,105	-6.06%	315.9만
2026.08.17	₩781,946	₩808,683	₩773,029	₩802,636	+2.65%	158.7만
2026.08.14	₩764,313	₩782,603	₩746,613	₩764,608	+0.04%	59.2만
2026.08.13	₩756,549	₩792,150	₩756,549	₩759,606	+0.40%	69.3만
2026.08.12	₩763,522	₩787,216	₩749,684	₩766,834	+0.43%	78.2만
2026.08.11	₩715,102	₩718,803	₩698,287	₩705,152	-1.39%	60.9만
2026.08.10	₩758,158	₩773,927	₩706,654	₩706,748	-6.78%	46.2만
2026.08.07	₩754,927	₩777,011	₩743,489	₩754,095	-0.11%	71.9만
2026.08.06	₩685,186	₩744,736	₩673,132	₩729,383	+6.45%	68.7만
2026.08.05	₩700,245	₩731,488	₩685,508	₩700,245	0.00%	56.4만
2026.08.04	₩703,973	₩727,948	₩677,155	₩712,058	+1.15%	145.6만
2026.08.03	₩559,625	₩615,044	₩551,418	₩611,370	+9.25%	76.1만
2026.07.31	₩615,205	₩627,514	₩580,207	₩583,841	-5.10%	88.5만
2026.07.30	₩590,760	₩603,298	₩579,658	₩589,098	-0.28%	81.2만
2026.07.29	₩598,243	₩602,600	₩541,214	₩555,803	-7.09%	81.3만
2026.07.28	₩607,548	₩611,450	₩575,890	₩603,030	-0.74%	131만
2026.07.27	₩639,743	₩649,103	₩609,828	₩631,323	-1.32%	80.2만
2026.07.24	₩684,985	₩686,541	₩635,587	₩638,322	-6.81%	57.5만
2026.07.23	₩686,635	₩711,951	₩683,966	₩694,224	+1.11%	40.4만
2026.07.22	₩684,315	₩707,217	₩684,315	₩688,780	+0.65%	41.4만
2026.07.21	₩689,249	₩716,202	₩677,691	₩707,124	+2.59%	79.4만
2026.07.20	₩662,150	₩679,769	₩657,282	₩662,753	+0.09%	107.7만
2026.07.17	₩604,612	₩643,216	₩590,023	₩641,473	+6.10%	106.3만
2026.07.16	₩636,928	₩644,530	₩612,845	₩617,069	-3.12%	65.6만
2026.07.15	₩652,991	₩664,161	₩630,424	₩652,549	-0.07%	87만
2026.07.14	₩658,288	₩674,339	₩639,636	₩647,360	-1.66%	62만
2026.07.13	₩622,741	₩654,869	₩620,837	₩636,445	+2.20%	63.2만
2026.07.10	₩638,952	₩649,452	₩619,563	₩631,738	-1.13%	61.7만
2026.07.09	₩664,711	₩679,917	₩645,308	₩647,360	-2.61%	69.8만
2026.07.08	₩626,080	₩648,178	₩612,349	₩643,726	+2.82%	102만
2026.07.07	₩647,977	₩666,427	₩618,182	₩628,185	-3.05%	103.1만
2026.07.06	₩677,155	₩699,159	₩668,331	₩671,456	-0.84%	78.8만
2026.07.02	₩728,055	₩728,860	₩656,076	₩669,927	-7.98%	68만
2026.07.01	₩729,168	₩745,688	₩707,995	₩733,714	+0.62%	68.4만
2026.06.30	₩711,562	₩769,006	₩711,562	₩753,693	+5.92%	89.4만
2026.06.29	₩717,382	₩727,009	₩675,385	₩708,304	-1.27%	98.3만
2026.06.26	₩738,568	₩743,060	₩698,019	₩703,691	-4.72%	702.1만
2026.06.25	₩771,500	₩784,427	₩725,427	₩761,350	-1.32%	89.8만
2026.06.24	₩772,318	₩793,451	₩744,200	₩761,859	-1.35%	93.8만
2026.06.23	₩771,728	₩799,632	₩753,586	₩782,482	+1.39%	67.5만
2026.06.22	₩774,665	₩838,250	₩765,654	₩827,456	+6.81%	80.6만
2026.06.18	₩804,540	₩809,904	₩755,986	₩769,355	-4.37%	135.4만
2026.06.17	₩811,245	₩818,579	₩781,745	₩783,595	-3.41%	81.1만
2026.06.16	₩857,868	₩857,868	₩786,518	₩788,489	-8.09%	70.1만
2026.06.15	₩846,939	₩872,805	₩838,063	₩852,249	+0.63%	66.3만
2026.06.12	₩785,727	₩828,663	₩781,758	₩819,303	+4.27%	65.5만
2026.06.11	₩796,347	₩815,267	₩768,711	₩780,726	-1.96%	54.7만
2026.06.10	₩774,692	₩826,665	₩755,235	₩778,057	+0.43%	115.2만
2026.06.09	₩854,569	₩854,569	₩737,535	₩785,767	-8.05%	101.8만
2026.06.08	₩866,811	₩882,312	₩831,398	₩836,333	-3.52%	74.2만
2026.06.05	₩925,208	₩925,757	₩832,002	₩833,034	-9.96%	92만
2026.06.04	₩918,289	₩971,563	₩858,860	₩958,449	+4.37%	83.2만
2026.06.03	₩954,064	₩982,384	₩918,530	₩972,153	+1.90%	79.5만
2026.06.02	₩851,820	₩945,321	₩847,449	₩940,118	+10.37%	107.6만
2026.06.01	₩841,951	₩872,550	₩823,876	₩834,523	-0.88%	104.7만
2026.05.29	₩895,721	₩902,090	₩838,974	₩877,163	-2.07%	347.3만
2026.05.28	₩931,805	₩931,805	₩871,008	₩895,654	-3.88%	66.1만
2026.05.27	₩916,143	₩933,856	₩875,608	₩921,064	+0.54%	62.5만
2026.05.26	₩965,448	₩966,775	₩902,426	₩912,845	-5.45%	72.1만
2026.05.22	₩954,600	₩961,412	₩932,690	₩943,806	-1.13%	48.4만
2026.05.21	₩893,737	₩943,189	₩885,302	₩943,015	+5.51%	61.8만
2026.05.20	₩924,416	₩945,335	₩878,920	₩887,957	-3.94%	84.6만
2026.05.19	₩903,230	₩929,324	₩863,473	₩908,795	+0.62%	77.1만
2026.05.18	₩961,425	₩961,425	₩876,949	₩938,979	-2.33%	126만
2026.05.15	₩961,157	₩991,260	₩928,144	₩968,183	+0.73%	91.8만
2026.05.14	₩948,486	₩1,004,187	₩913,837	₩1,000,942	+5.53%	84.3만
2026.05.13	₩874,535	₩949,478	₩858,176	₩933,360	+6.73%	106.2만
2026.05.12	₩856,540	₩856,540	₩811,312	₩850,774	-0.67%	84.1만
2026.05.11	₩830,567	₩893,804	₩829,521	₩870,955	+4.86%	98.1만
2026.05.08	₩862,400	₩866,208	₩815,079	₩833,074	-3.40%	76.4만
2026.05.07	₩906,435	₩906,448	₩822,012	₩839,564	-7.38%	140.6만
2026.05.06	₩913,113	₩916,760	₩858,525	₩910,592	-0.28%	108.8만
2026.05.05	₩862,185	₩942,867	₩857,975	₩885,423	+2.70%	184.7만
2026.05.04	₩963,812	₩978,736	₩935,170	₩962,498	-0.14%	109.1만
2026.05.01	₩911,812	₩957,456	₩899,100	₩947,386	+3.90%	47.7만
2026.04.30	₩891,028	₩922,030	₩865,511	₩916,465	+2.85%	60.1만
2026.04.29	₩867,294	₩877,673	₩846,108	₩862,816	-0.52%	48.5만
2026.04.28	₩874,240	₩894,850	₩838,063	₩855,146	-2.18%	93만
2026.04.27	₩965,448	₩982,880	₩898,752	₩918,195	-4.89%	76만
2026.04.24	₩933,266	₩985,280	₩926,723	₩965,703	+3.48%	67.9만
2026.04.23	₩927,112	₩967,030	₩913,153	₩924,497	-0.28%	63.4만
2026.04.22	₩942,385	₩959,642	₩909,546	₩925,301	-1.81%	47만
2026.04.21	₩952,723	₩981,700	₩925,248	₩932,623	-2.11%	58.2만
2026.04.20	₩931,590	₩940,789	₩908,701	₩938,643	+0.76%	48.2만
2026.04.17	₩918,758	₩943,913	₩907,561	₩925,074	+0.69%	56.5만
2026.04.16	₩890,358	₩908,554	₩868,233	₩901,943	+1.30%	75.3만
2026.04.15	₩914,159	₩939,287	₩893,763	₩919,603	+0.60%	55.5만
2026.04.14	₩940,883	₩949,625	₩906,274	₩914,065	-2.85%	72.7만
2026.04.13	₩881,307	₩931,765	₩869,775	₩925,074	+4.97%	66.8만
2026.04.10	₩848,723	₩911,235	₩827,738	₩887,850	+4.61%	107.3만
2026.04.09	₩822,025	₩850,922	₩811,177	₩829,025	+0.85%	86.4만
2026.04.08	₩803,843	₩840,275	₩795,154	₩818,190	+1.78%	96만
2026.04.07	₩742,322	₩764,300	₩737,495	₩747,847	+0.74%	44만
2026.04.06	₩745,795	₩770,240	₩729,168	₩743,328	-0.33%	36.8만
2026.04.02	₩678,013	₩753,934	₩673,145	₩748,182	+10.35%	55.4만
2026.04.01	₩712,635	₩736,141	₩701,545	₩717,355	+0.66%	59.8만
2026.03.31	₩674,741	₩703,973	₩651,691	₩699,306	+3.64%	95.8만
2026.03.30	₩749,389	₩751,910	₩657,497	₩659,562	-11.99%	79.3만
2026.03.27	₩729,557	₩757,702	₩724,032	₩740,137	+1.45%	52.9만
2026.03.26	₩794,269	₩798,506	₩735,001	₩737,093	-7.20%	60.5만
2026.03.25	₩813,940	₩846,001	₩797,675	₩820,671	+0.83%	78.2만
2026.03.24	₩724,770	₩811,352	₩724,770	₩805,760	+11.17%	120만
2026.03.23	₩695,578	₩738,769	₩677,490	₩732,762	+5.35%	81.4만
2026.03.20	₩722,061	₩722,276	₩663,987	₩678,857	-5.98%	105.6만
2026.03.19	₩654,265	₩727,505	₩650,337	₩725,092	+10.83%	60.3만
2026.03.18	₩679,568	₩690,362	₩663,746	₩671,027	-1.26%	60.2만
2026.03.17	₩679,836	₩687,131	₩651,691	₩670,477	-1.38%	54.9만
2026.03.16	₩694,117	₩713,211	₩683,859	₩687,640	-0.93%	49만
2026.03.13	₩695,391	₩707,995	₩671,295	₩673,320	-3.17%	45.9만
2026.03.12	₩683,376	₩698,931	₩656,102	₩687,614	+0.62%	49.7만
2026.03.11	₩717,382	₩722,410	₩687,131	₩703,074	-1.99%	43.7만
2026.03.10	₩717,113	₩756,429	₩716,711	₩728,136	+1.54%	79.7만
2026.03.09	₩643,914	₩711,978	₩632,570	₩707,365	+9.85%	60.8만
2026.03.06	₩698,636	₩720,305	₩650,337	₩656,210	-6.07%	60.8만
2026.03.05	₩728,591	₩760,277	₩694,854	₩730,053	+0.20%	56.8만
2026.03.04	₩762,315	₩772,734	₩737,508	₩756,093	-0.82%	48.8만
2026.03.03	₩745,755	₩761,189	₩711,200	₩741,558	-0.56%	61.2만
2026.03.02	₩724,756	₩786,974	₩716,242	₩779,559	+7.56%	117.3만
2026.02.27	₩737,052	₩742,859	₩712,930	₩731,635	-0.73%	86.8만
2026.02.26	₩824,519	₩828,676	₩751,548	₩754,176	-8.53%	109.4만
2026.02.25	₩796,508	₩848,776	₩791,131	₩825,981	+3.70%	83.2만
2026.02.24	₩784,775	₩815,643	₩780,404	₩785,593	+0.10%	62.8만
2026.02.23	₩724,113	₩773,820	₩724,113	₩773,310	+6.79%	78.7만
2026.02.20	₩684,945	₩747,686	₩684,945	₩732,306	+6.91%	77.3만
2026.02.19	₩670,892	₩689,142	₩658,717	₩688,995	+2.70%	32.2만
2026.02.18	₩665,408	₩706,896	₩661,895	₩678,200	+1.92%	56.8만
2026.02.17	₩654,520	₩671,576	₩632,140	₩666,132	+1.77%	39.1만
2026.02.13	₩632,905	₩675,854	₩622,178	₩664,483	+4.99%	59.3만
2026.02.12	₩634,313	₩646,300	₩617,860	₩619,563	-2.33%	51.7만
2026.02.11	₩646,622	₩655,968	₩614,226	₩624,229	-3.46%	51.4만
2026.02.10	₩667,567	₩670,075	₩622,969	₩625,248	-6.34%	49만
2026.02.09	₩675,814	₩687,050	₩651,463	₩672,984	-0.42%	76.7만
2026.02.06	₩616,814	₩683,551	₩612,121	₩675,800	+9.56%	103.2만
2026.02.05	₩560,241	₩599,369	₩553,014	₩593,616	+5.96%	77만
2026.02.04	₩608,340	₩624,658	₩552,558	₩567,241	-6.76%	129.3만
2026.02.03	₩606,087	₩608,179	₩556,071	₩601,434	-0.77%	227.5만
2026.02.02	₩650,363	₩692,763	₩649,545	₩669,927	+3.01%	109.2만
2026.01.30	₩672,837	₩709,068	₩649,894	₩656,290	-2.46%	80.8만
2026.01.29	₩664,738	₩681,915	₩653,796	₩665,435	+0.10%	76.7만
2026.01.28	₩674,432	₩695,927	₩649,224	₩671,791	-0.39%	52.2만
2026.01.27	₩636,928	₩679,836	₩634,326	₩668,559	+4.97%	56.7만
2026.01.26	₩622,325	₩638,711	₩614,253	₩635,748	+2.16%	61.9만
2026.01.23	₩627,635	₩627,729	₩603,968	₩626,080	-0.25%	84.7만
2026.01.22	₩674,875	₩682,518	₩623,519	₩630,746	-6.54%	66.1만
2026.01.21	₩650,430	₩666,508	₩621,976	₩654,842	+0.68%	78.8만
2026.01.20	₩640,856	₩674,164	₩638,067	₩647,065	+0.97%	40.9만
2026.01.16	₩667,768	₩676,739	₩650,337	₩663,008	-0.71%	49.7만
2026.01.15	₩672,662	₩685,468	₩661,520	₩667,205	-0.81%	70.9만
2026.01.14	₩674,218	₩684,100	₩627,783	₩639,676	-5.12%	85.8만
2026.01.13	₩622,982	₩679,139	₩622,982	₩655,700	+5.25%	92.4만
2026.01.12	₩588,655	₩623,277	₩585,303	₩620,756	+5.45%	63.3만
2026.01.09	₩590,304	₩603,392	₩584,632	₩599,691	+1.59%	58.4만
2026.01.08	₩629,325	₩629,740	₩578,022	₩593,938	-5.62%	90.9만
2026.01.07	₩632,114	₩646,743	₩607,870	₩630,893	-0.19%	62.6만
2026.01.06	₩607,468	₩642,801	₩587,864	₩642,519	+5.77%	67만
2026.01.05	₩654,922	₩659,964	₩588,534	₩612,657	-6.45%	77.8만
2026.01.02	₩623,170	₩646,676	₩623,170	₩642,854	+3.16%	32.9만
2025.12.31	₩622,191	₩625,718	₩608,997	₩610,485	-1.88%	37.6만
2025.12.30	₩636,043	₩636,043	₩617,954	₩619,402	-2.62%	34만
2025.12.29	₩629,888	₩644,732	₩622,178	₩633,012	+0.50%	32.4만
2025.12.26	₩652,884	₩652,884	₩633,790	₩641,379	-1.76%	25.6만
2025.12.24	₩652,723	₩653,166	₩639,877	₩645,965	-1.04%	17.5만
2025.12.23	₩645,777	₩656,599	₩641,071	₩652,911	+1.10%	42.9만
2025.12.22	₩652,643	₩653,380	₩638,268	₩648,392	-0.65%	46.8만
2025.12.19	₩614,642	₩641,540	₩614,642	₩637,558	+3.73%	82.7만
2025.12.18	₩604,974	₩608,769	₩575,635	₩606,704	+0.29%	76.1만
2025.12.17	₩615,393	₩621,091	₩569,132	₩571,934	-7.06%	81.8만
2025.12.16	₩626,428	₩632,073	₩594,998	₩604,960	-3.43%	61.1만
2025.12.15	₩646,314	₩650,926	₩628,024	₩630,250	-2.49%	58.8만
2025.12.12	₩697,174	₩700,768	₩620,850	₩631,416	-9.43%	72.7만
2025.12.11	₩698,086	₩712,313	₩673,655	₩708,223	+1.45%	46만
2025.12.10	₩665,153	₩706,654	₩650,900	₩692,749	+4.15%	70.2만
2025.12.09	₩653,112	₩670,410	₩649,425	₩668,372	+2.34%	46만
2025.12.08	₩647,682	₩661,010	₩643,458	₩658,422	+1.66%	52.5만
2025.12.05	₩638,939	₩650,068	₩629,660	₩641,554	+0.41%	53.2만
2025.12.04	₩596,835	₩634,259	₩596,835	₩632,610	+5.99%	46.4만
2025.12.03	₩590,438	₩601,474	₩570,271	₩599,798	+1.59%	36.4만
2025.12.02	₩610,646	₩623,921	₩588,400	₩592,115	-3.03%	49.9만
2025.12.01	₩603,405	₩610,512	₩589,044	₩602,855	-0.09%	64.2만
2025.11.28	₩604,652	₩616,036	₩598,055	₩616,023	+1.88%	27.5만
2025.11.26	₩586,885	₩611,638	₩586,604	₩602,145	+2.60%	81.8만
2025.11.25	₩552,116	₩578,089	₩540,637	₩576,171	+4.36%	73.9만
2025.11.24	₩525,727	₩558,740	₩525,727	₩558,284	+6.19%	53.3만
2025.11.21	₩520,363	₩527,617	₩497,353	₩523,568	+0.62%	75.3만
2025.11.20	₩584,565	₩589,929	₩512,224	₩519,223	-11.18%	92.8만
2025.11.19	₩552,504	₩572,229	₩550,493	₩558,740	+1.13%	46.9만
2025.11.18	₩553,269	₩561,783	₩536,360	₩548,763	-0.81%	52.4만
2025.11.17	₩556,474	₩572,296	₩543,065	₩558,673	+0.40%	51.9만
2025.11.14	₩518,070	₩561,301	₩503,454	₩554,221	+6.98%	84.5만
2025.11.13	₩590,063	₩593,616	₩530,581	₩539,672	-8.54%	94.1만
2025.11.12	₩607,562	₩615,808	₩592,919	₩600,039	-1.24%	45.6만
2025.11.11	₩615,124	₩616,398	₩591,109	₩602,453	-2.06%	53.6만
2025.11.10	₩616,814	₩627,421	₩604,840	₩626,509	+1.57%	59만
2025.11.07	₩596,701	₩602,386	₩580,610	₩602,238	+0.93%	72.1만
2025.11.06	₩657,805	₩663,746	₩604,639	₩618,477	-5.98%	75.2만
2025.11.05	₩617,954	₩658,891	₩617,283	₩652,898	+5.65%	84.6만
2025.11.04	₩616,814	₩667,768	₩584,632	₩616,278	-0.09%	137.8만
2025.11.03	₩599,262	₩604,236	₩583,292	₩594,019	-0.87%	130.3만
2025.10.31	₩590,653	₩605,564	₩585,960	₩590,760	+0.02%	88.1만
2025.10.30	₩585,276	₩595,909	₩581,387	₩587,314	+0.35%	57.6만
2025.10.29	₩595,440	₩607,589	₩590,653	₩595,252	-0.03%	80.1만
2025.10.28	₩574,844	₩591,364	₩560,510	₩586,724	+2.07%	51.8만
2025.10.27	₩577,914	₩580,610	₩561,381	₩568,019	-1.71%	39.5만
2025.10.24	₩569,883	₩574,978	₩558,069	₩564,519	-0.94%	80.3만
2025.10.23	₩541,026	₩563,822	₩541,026	₩556,460	+2.85%	36만
2025.10.22	₩545,451	₩564,800	₩517,654	₩536,682	-1.61%	67.5만
2025.10.21	₩549,769	₩559,812	₩542,421	₩557,788	+1.46%	46.5만
2025.10.20	₩556,474	₩561,140	₩545,585	₩546,484	-1.80%	45.2만
2025.10.17	₩551,070	₩565,297	₩539,511	₩549,635	-0.26%	47.8만
2025.10.16	₩552,491	₩579,269	₩548,656	₩553,068	+0.10%	89.6만
2025.10.15	₩515,683	₩535,019	₩512,479	₩534,134	+3.58%	47.6만
2025.10.14	₩497,474	₩509,448	₩491,426	₩503,159	+1.14%	25.6만
2025.10.13	₩511,634	₩514,597	₩496,911	₩513,028	+0.27%	41만
2025.10.10	₩515,871	₩515,871	₩484,320	₩485,325	-5.92%	60.2만
2025.10.09	₩510,454	₩514,584	₩499,888	₩512,546	+0.41%	34.6만
2025.10.08	₩497,957	₩514,624	₩495,704	₩514,141	+3.25%	27.5만
2025.10.07	₩497,420	₩499,123	₩480,418	₩496,361	-0.21%	37.9만
2025.10.06	₩500,987	₩510,052	₩486,613	₩496,522	-0.89%	48.4만
2025.10.03	₩498,694	₩505,399	₩483,287	₩490,769	-1.59%	38만
2025.10.02	₩508,080	₩508,818	₩491,266	₩495,543	-2.47%	32.8만
2025.10.01	₩482,724	₩501,953	₩480,793	₩497,903	+3.14%	37.6만
2025.09.30	₩490,367	₩494,966	₩476,690	₩488,919	-0.30%	47.2만
2025.09.29	₩489,254	₩491,829	₩483,019	₩487,833	-0.29%	30.2만
2025.09.26	₩485,634	₩486,908	₩475,738	₩481,249	-0.90%	29.4만
2025.09.25	₩479,895	₩489,522	₩475,228	₩483,998	+0.86%	55.6만
2025.09.24	₩511,714	₩518,218	₩489,429	₩491,654	-3.92%	56.6만
2025.09.23	₩527,349	₩532,686	₩508,912	₩509,824	-3.32%	51.1만
2025.09.22	₩513,739	₩524,453	₩511,312	₩522,240	+1.65%	39.5만
2025.09.19	₩505,197	₩515,549	₩496,401	₩513,739	+1.69%	98.8만
2025.09.18	₩492,204	₩511,768	₩485,406	₩506,874	+2.98%	70.7만
2025.09.17	₩476,824	₩484,628	₩466,647	₩480,324	+0.73%	54만
2025.09.16	₩480,981	₩492,070	₩475,309	₩476,730	-0.88%	92.5만
2025.09.15	₩481,544	₩493,786	₩478,809	₩481,383	-0.03%	56.6만
2025.09.12	₩484,333	₩492,003	₩477,629	₩480,042	-0.89%	85.8만
2025.09.11	₩502,006	₩504,500	₩485,272	₩485,620	-3.26%	68.6만
2025.09.10	₩508,094	₩509,555	₩487,605	₩499,579	-1.68%	74.2만
2025.09.09	₩497,179	₩500,102	₩490,233	₩494,913	-0.46%	42.9만
2025.09.08	₩502,167	₩507,088	₩489,066	₩497,031	-1.02%	62만
2025.09.05	₩493,760	₩506,270	₩485,889	₩496,173	+0.49%	91.5만
2025.09.04	₩466,593	₩486,049	₩459,178	₩485,620	+4.08%	77.3만
2025.09.03	₩452,634	₩454,780	₩446,600	₩452,594	-0.01%	49.8만
2025.09.02	₩425,736	₩450,154	₩419,702	₩450,140	+5.73%	73.7만
2025.08.29	₩469,610	₩472,667	₩439,386	₩444,227	-5.41%	100.4만
2025.08.28	₩449,751	₩482,724	₩448,303	₩476,087	+5.86%	125.9만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.