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 | ₩670,418 | ₩687,875 | ₩634,448 | ₩649,514 | -3.12% | 69만 |
| 2026.10.08 | ₩648,473 | ₩665,102 | ₩635,143 | ₩650,917 | +0.38% | 120.1만 |
| 2026.10.07 | ₩629,519 | ₩667,840 | ₩624,657 | ₩665,155 | +5.66% | 93.9만 |
| 2026.10.06 | ₩613,545 | ₩656,006 | ₩610,286 | ₩653,361 | +6.49% | 144.5만 |
| 2026.10.05 | ₩622,427 | ₩625,699 | ₩601,123 | ₩606,185 | -2.61% | 67.5만 |
| 2026.10.02 | ₩614,413 | ₩624,257 | ₩608,322 | ₩619,341 | +0.80% | 66만 |
| 2026.10.01 | ₩561,533 | ₩605,050 | ₩559,369 | ₩602,979 | +7.38% | 96만 |
| 2026.09.30 | ₩564,458 | ₩574,342 | ₩549,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩566,689 |
| +0.40% |
| 76.7만 |
| 2026.09.29 | ₩558,515 | ₩567,156 | ₩549,525 | ₩566,489 | +1.43% | 75.5만 |
|---|
| 2026.09.28 | ₩556,979 | ₩561,640 | ₩534,673 | ₩547,575 | -1.69% | 80.5만 |
|---|
| 2026.09.25 | ₩542,286 | ₩560,491 | ₩536,382 | ₩557,499 | +2.81% | 74.3만 |
|---|
| 2026.09.24 | ₩524,936 | ₩539,254 | ₩522,358 | ₩532,081 | +1.36% | 59.3만 |
|---|
| 2026.09.23 | ₩541,952 | ₩542,941 | ₩527,901 | ₩535,407 | -1.21% | 56.7만 |
|---|
| 2026.09.22 | ₩528,929 | ₩545,759 | ₩521,770 | ₩539,348 | +1.97% | 73.5만 |
|---|
| 2026.09.21 | ₩537,117 | ₩541,885 | ₩525,096 | ₩536,369 | -0.14% | 66.7만 |
|---|
| 2026.09.18 | ₩516,908 | ₩527,594 | ₩512,928 | ₩518,978 | +0.40% | 137만 |
|---|
| 2026.09.17 | ₩539,481 | ₩549,579 | ₩505,822 | ₩508,787 | -5.69% | 89.5만 |
|---|
| 2026.09.16 | ₩512,233 | ₩535,274 | ₩510,230 | ₩524,495 | +2.39% | 81만 |
|---|
| 2026.09.15 | ₩518,751 | ₩521,797 | ₩499,144 | ₩500,760 | -3.47% | 76.7만 |
|---|
| 2026.09.14 | ₩521,049 | ₩530,813 | ₩509,802 | ₩510,964 | -1.94% | 89.7만 |
|---|
| 2026.09.11 | ₩551,422 | ₩559,583 | ₩544,009 | ₩553,746 | +0.42% | 46.7만 |
|---|
| 2026.09.10 | ₩545,545 | ₩554,174 | ₩537,464 | ₩539,548 | -1.10% | 62.5만 |
|---|
| 2026.09.09 | ₩558,702 | ₩568,920 | ₩556,591 | ₩558,675 | -0.00% | 53.8만 |
|---|
| 2026.09.08 | ₩551,569 | ₩572,339 | ₩550,968 | ₩556,057 | +0.81% | 81.6만 |
|---|
| 2026.09.04 | ₩537,371 | ₩551,021 | ₩534,205 | ₩544,156 | +1.26% | 57.8만 |
|---|
| 2026.09.03 | ₩521,783 | ₩532,001 | ₩508,079 | ₩527,594 | +1.11% | 105.1만 |
|---|
| 2026.09.02 | ₩532,936 | ₩533,951 | ₩522,705 | ₩528,061 | -0.91% | 77.9만 |
|---|
| 2026.09.01 | ₩548,163 | ₩557,246 | ₩534,739 | ₩537,037 | -2.03% | 86.1만 |
|---|
| 2026.08.31 | ₩558,862 | ₩559,556 | ₩542,593 | ₩551,542 | -1.31% | 100.1만 |
|---|
| 2026.08.28 | ₩568,225 | ₩571,805 | ₩551,062 | ₩553,452 | -2.60% | 73.1만 |
|---|
| 2026.08.27 | ₩600,629 | ₩606,319 | ₩568,746 | ₩577,962 | -3.77% | 114.5만 |
|---|
| 2026.08.26 | ₩573,808 | ₩586,083 | ₩572,058 | ₩584,761 | +1.91% | 79만 |
|---|
| 2026.08.25 | ₩574,342 | ₩579,685 | ₩566,155 | ₩576,399 | +0.36% | 81.7만 |
|---|
| 2026.08.24 | ₩572,513 | ₩573,381 | ₩552,544 | ₩562,508 | -1.75% | 114.3만 |
|---|
| 2026.08.21 | ₩600,642 | ₩600,922 | ₩567,624 | ₩583,251 | -2.90% | 122.8만 |
|---|
| 2026.08.20 | ₩605,344 | ₩610,406 | ₩583,852 | ₩594,204 | -1.84% | 111.5만 |
|---|
| 2026.08.19 | ₩662,791 | ₩663,766 | ₩599,440 | ₩607,133 | -8.40% | 164.7만 |
|---|
| 2026.08.18 | ₩686,139 | ₩694,554 | ₩624,871 | ₩644,586 | -6.06% | 315.9만 |
|---|
| 2026.08.17 | ₩778,902 | ₩805,535 | ₩770,020 | ₩799,511 | +2.65% | 158.7만 |
|---|
| 2026.08.14 | ₩761,338 | ₩779,556 | ₩743,707 | ₩761,631 | +0.04% | 59.2만 |
|---|
| 2026.08.13 | ₩753,604 | ₩789,066 | ₩753,604 | ₩756,649 | +0.40% | 69.3만 |
|---|
| 2026.08.12 | ₩760,550 | ₩784,151 | ₩746,765 | ₩763,849 | +0.43% | 78.2만 |
|---|
| 2026.08.11 | ₩712,318 | ₩716,005 | ₩695,569 | ₩702,407 | -1.39% | 60.9만 |
|---|
| 2026.08.10 | ₩755,207 | ₩770,914 | ₩703,903 | ₩703,997 | -6.78% | 46.2만 |
|---|
| 2026.08.07 | ₩751,988 | ₩773,986 | ₩740,594 | ₩751,160 | -0.11% | 71.9만 |
|---|
| 2026.08.06 | ₩682,519 | ₩741,837 | ₩670,511 | ₩726,543 | +6.45% | 68.7만 |
|---|
| 2026.08.05 | ₩697,519 | ₩728,640 | ₩682,840 | ₩697,519 | 0.00% | 56.4만 |
|---|
| 2026.08.04 | ₩701,232 | ₩725,114 | ₩674,518 | ₩709,286 | +1.15% | 145.6만 |
|---|
| 2026.08.03 | ₩557,446 | ₩612,650 | ₩549,272 | ₩608,990 | +9.25% | 76.1만 |
|---|
| 2026.07.31 | ₩612,810 | ₩625,072 | ₩577,949 | ₩581,568 | -5.10% | 88.5만 |
|---|
| 2026.07.30 | ₩588,461 | ₩600,949 | ₩577,401 | ₩586,804 | -0.28% | 81.2만 |
|---|
| 2026.07.29 | ₩595,914 | ₩600,255 | ₩539,107 | ₩553,639 | -7.09% | 81.3만 |
|---|
| 2026.07.28 | ₩605,183 | ₩609,070 | ₩573,648 | ₩600,682 | -0.74% | 131만 |
|---|
| 2026.07.27 | ₩637,253 | ₩646,576 | ₩607,454 | ₩628,865 | -1.32% | 80.2만 |
|---|
| 2026.07.24 | ₩682,319 | ₩683,868 | ₩633,112 | ₩635,837 | -6.81% | 57.5만 |
|---|
| 2026.07.23 | ₩683,962 | ₩709,179 | ₩681,304 | ₩691,522 | +1.11% | 40.4만 |
|---|
| 2026.07.22 | ₩681,651 | ₩704,464 | ₩681,651 | ₩686,099 | +0.65% | 41.4만 |
|---|
| 2026.07.21 | ₩686,566 | ₩713,413 | ₩675,053 | ₩704,371 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩659,572 | ₩677,123 | ₩654,724 | ₩660,173 | +0.09% | 107.7만 |
|---|
| 2026.07.17 | ₩602,258 | ₩640,712 | ₩587,726 | ₩638,976 | +6.10% | 106.3만 |
|---|
| 2026.07.16 | ₩634,448 | ₩642,021 | ₩610,459 | ₩614,667 | -3.12% | 65.6만 |
|---|
| 2026.07.15 | ₩650,449 | ₩661,576 | ₩627,970 | ₩650,009 | -0.07% | 87만 |
|---|
| 2026.07.14 | ₩655,725 | ₩671,713 | ₩637,146 | ₩644,840 | -1.66% | 62만 |
|---|
| 2026.07.13 | ₩620,317 | ₩652,319 | ₩618,420 | ₩633,967 | +2.20% | 63.2만 |
|---|
| 2026.07.10 | ₩636,465 | ₩646,923 | ₩617,151 | ₩629,279 | -1.13% | 61.7만 |
|---|
| 2026.07.09 | ₩662,123 | ₩677,270 | ₩642,796 | ₩644,840 | -2.61% | 69.8만 |
|---|
| 2026.07.08 | ₩623,642 | ₩645,654 | ₩609,965 | ₩641,220 | +2.82% | 102만 |
|---|
| 2026.07.07 | ₩645,454 | ₩663,833 | ₩615,775 | ₩625,739 | -3.05% | 103.1만 |
|---|
| 2026.07.06 | ₩674,518 | ₩696,437 | ₩665,730 | ₩668,842 | -0.84% | 78.8만 |
|---|
| 2026.07.02 | ₩725,221 | ₩726,022 | ₩653,522 | ₩667,319 | -7.98% | 68만 |
|---|
| 2026.07.01 | ₩726,329 | ₩742,785 | ₩705,239 | ₩730,857 | +0.62% | 68.4만 |
|---|
| 2026.06.30 | ₩708,792 | ₩766,012 | ₩708,792 | ₩750,759 | +5.92% | 89.4만 |
|---|
| 2026.06.29 | ₩714,589 | ₩724,179 | ₩672,755 | ₩705,546 | -1.27% | 98.3만 |
|---|
| 2026.06.26 | ₩735,693 | ₩740,167 | ₩695,302 | ₩700,951 | -4.72% | 702.1만 |
|---|
| 2026.06.25 | ₩768,497 | ₩781,373 | ₩722,603 | ₩758,386 | -1.32% | 89.8만 |
|---|
| 2026.06.24 | ₩769,312 | ₩790,362 | ₩741,302 | ₩758,893 | -1.35% | 93.8만 |
|---|
| 2026.06.23 | ₩768,724 | ₩796,519 | ₩750,652 | ₩779,436 | +1.39% | 67.5만 |
|---|
| 2026.06.22 | ₩771,649 | ₩834,987 | ₩762,673 | ₩824,235 | +6.81% | 80.6만 |
|---|
| 2026.06.18 | ₩801,408 | ₩806,751 | ₩753,043 | ₩766,360 | -4.37% | 135.4만 |
|---|
| 2026.06.17 | ₩808,086 | ₩815,393 | ₩778,701 | ₩780,545 | -3.41% | 81.1만 |
|---|
| 2026.06.16 | ₩854,528 | ₩854,528 | ₩783,456 | ₩785,420 | -8.09% | 70.1만 |
|---|
| 2026.06.15 | ₩843,642 | ₩869,407 | ₩834,800 | ₩848,932 | +0.63% | 66.3만 |
|---|
| 2026.06.12 | ₩782,668 | ₩825,437 | ₩778,715 | ₩816,114 | +4.27% | 65.5만 |
|---|
| 2026.06.11 | ₩793,247 | ₩812,093 | ₩765,719 | ₩777,686 | -1.96% | 54.7만 |
|---|
| 2026.06.10 | ₩771,676 | ₩823,447 | ₩752,295 | ₩775,028 | +0.43% | 115.2만 |
|---|
| 2026.06.09 | ₩851,242 | ₩851,242 | ₩734,664 | ₩782,708 | -8.05% | 101.8만 |
|---|
| 2026.06.08 | ₩863,437 | ₩878,877 | ₩828,162 | ₩833,077 | -3.52% | 74.2만 |
|---|
| 2026.06.05 | ₩921,606 | ₩922,154 | ₩828,763 | ₩829,791 | -9.96% | 92만 |
|---|
| 2026.06.04 | ₩914,714 | ₩967,780 | ₩855,516 | ₩954,717 | +4.37% | 83.2만 |
|---|
| 2026.06.03 | ₩950,350 | ₩978,559 | ₩914,954 | ₩968,368 | +1.90% | 79.5만 |
|---|
| 2026.06.02 | ₩848,504 | ₩941,641 | ₩844,150 | ₩936,459 | +10.37% | 107.6만 |
|---|
| 2026.06.01 | ₩838,674 | ₩869,154 | ₩820,668 | ₩831,274 | -0.88% | 104.7만 |
|---|
| 2026.05.29 | ₩892,234 | ₩898,579 | ₩835,708 | ₩873,748 | -2.07% | 347.3만 |
|---|
| 2026.05.28 | ₩928,177 | ₩928,177 | ₩867,618 | ₩892,167 | -3.88% | 66.1만 |
|---|
| 2026.05.27 | ₩912,577 | ₩930,221 | ₩872,199 | ₩917,479 | +0.54% | 62.5만 |
|---|
| 2026.05.26 | ₩961,690 | ₩963,012 | ₩898,913 | ₩909,291 | -5.45% | 72.1만 |
|---|
| 2026.05.22 | ₩950,884 | ₩957,669 | ₩929,059 | ₩940,132 | -1.13% | 48.4만 |
|---|
| 2026.05.21 | ₩890,257 | ₩939,517 | ₩881,856 | ₩939,344 | +5.51% | 61.8만 |
|---|
| 2026.05.20 | ₩920,818 | ₩941,654 | ₩875,498 | ₩884,501 | -3.94% | 84.6만 |
|---|
| 2026.05.19 | ₩899,714 | ₩925,706 | ₩860,111 | ₩905,257 | +0.62% | 77.1만 |
|---|
| 2026.05.18 | ₩957,683 | ₩957,683 | ₩873,535 | ₩935,323 | -2.33% | 126만 |
|---|
| 2026.05.15 | ₩957,415 | ₩987,401 | ₩924,531 | ₩964,414 | +0.73% | 91.8만 |
|---|
| 2026.05.14 | ₩944,793 | ₩1,000,277 | ₩910,279 | ₩997,045 | +5.53% | 84.3만 |
|---|
| 2026.05.13 | ₩871,131 | ₩945,782 | ₩854,835 | ₩929,727 | +6.73% | 106.2만 |
|---|
| 2026.05.12 | ₩853,206 | ₩853,206 | ₩808,153 | ₩847,462 | -0.67% | 84.1만 |
|---|
| 2026.05.11 | ₩827,334 | ₩890,324 | ₩826,292 | ₩867,564 | +4.86% | 98.1만 |
|---|
| 2026.05.08 | ₩859,043 | ₩862,836 | ₩811,906 | ₩829,831 | -3.40% | 76.4만 |
|---|
| 2026.05.07 | ₩902,906 | ₩902,920 | ₩818,812 | ₩836,296 | -7.38% | 140.6만 |
|---|
| 2026.05.06 | ₩909,558 | ₩913,191 | ₩855,182 | ₩907,047 | -0.28% | 108.8만 |
|---|
| 2026.05.05 | ₩858,829 | ₩939,197 | ₩854,635 | ₩881,976 | +2.70% | 184.7만 |
|---|
| 2026.05.04 | ₩960,060 | ₩974,926 | ₩931,530 | ₩958,751 | -0.14% | 109.1만 |
|---|
| 2026.05.01 | ₩908,262 | ₩953,729 | ₩895,600 | ₩943,698 | +3.90% | 47.7만 |
|---|
| 2026.04.30 | ₩887,559 | ₩918,440 | ₩862,141 | ₩912,897 | +2.85% | 60.1만 |
|---|
| 2026.04.29 | ₩863,918 | ₩874,256 | ₩842,814 | ₩859,457 | -0.52% | 48.5만 |
|---|
| 2026.04.28 | ₩870,837 | ₩891,366 | ₩834,800 | ₩851,817 | -2.18% | 93만 |
|---|
| 2026.04.27 | ₩961,690 | ₩979,053 | ₩895,253 | ₩914,620 | -4.89% | 76만 |
|---|
| 2026.04.24 | ₩929,633 | ₩981,444 | ₩923,115 | ₩961,943 | +3.48% | 67.9만 |
|---|
| 2026.04.23 | ₩923,502 | ₩963,266 | ₩909,598 | ₩920,898 | -0.28% | 63.4만 |
|---|
| 2026.04.22 | ₩938,716 | ₩955,906 | ₩906,005 | ₩921,699 | -1.81% | 47만 |
|---|
| 2026.04.21 | ₩949,014 | ₩977,878 | ₩921,646 | ₩928,992 | -2.11% | 58.2만 |
|---|
| 2026.04.20 | ₩927,964 | ₩937,126 | ₩905,164 | ₩934,989 | +0.76% | 48.2만 |
|---|
| 2026.04.17 | ₩915,181 | ₩940,239 | ₩904,028 | ₩921,472 | +0.69% | 56.5만 |
|---|
| 2026.04.16 | ₩886,892 | ₩905,017 | ₩864,853 | ₩898,432 | +1.30% | 75.3만 |
|---|
| 2026.04.15 | ₩910,600 | ₩935,630 | ₩890,284 | ₩916,023 | +0.60% | 55.5만 |
|---|
| 2026.04.14 | ₩937,220 | ₩945,929 | ₩902,746 | ₩910,506 | -2.85% | 72.7만 |
|---|
| 2026.04.13 | ₩877,876 | ₩928,137 | ₩866,389 | ₩921,472 | +4.97% | 66.8만 |
|---|
| 2026.04.10 | ₩845,419 | ₩907,688 | ₩824,515 | ₩884,394 | +4.61% | 107.3만 |
|---|
| 2026.04.09 | ₩818,825 | ₩847,609 | ₩808,020 | ₩825,798 | +0.85% | 86.4만 |
|---|
| 2026.04.08 | ₩800,713 | ₩837,004 | ₩792,058 | ₩815,005 | +1.78% | 96만 |
|---|
| 2026.04.07 | ₩739,432 | ₩761,324 | ₩734,624 | ₩744,935 | +0.74% | 44만 |
|---|
| 2026.04.06 | ₩742,892 | ₩767,241 | ₩726,329 | ₩740,434 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩675,373 | ₩750,999 | ₩670,525 | ₩745,269 | +10.35% | 55.4만 |
|---|
| 2026.04.01 | ₩709,861 | ₩733,275 | ₩698,814 | ₩714,562 | +0.66% | 59.8만 |
|---|
| 2026.03.31 | ₩672,114 | ₩701,232 | ₩649,154 | ₩696,584 | +3.64% | 95.8만 |
|---|
| 2026.03.30 | ₩746,471 | ₩748,983 | ₩654,937 | ₩656,994 | -11.99% | 79.3만 |
|---|
| 2026.03.27 | ₩726,717 | ₩754,753 | ₩721,214 | ₩737,255 | +1.45% | 52.9만 |
|---|
| 2026.03.26 | ₩791,177 | ₩795,397 | ₩732,140 | ₩734,223 | -7.20% | 60.5만 |
|---|
| 2026.03.25 | ₩810,771 | ₩842,707 | ₩794,569 | ₩817,476 | +0.83% | 78.2만 |
|---|
| 2026.03.24 | ₩721,948 | ₩808,193 | ₩721,948 | ₩802,623 | +11.17% | 120만 |
|---|
| 2026.03.23 | ₩692,871 | ₩735,893 | ₩674,852 | ₩729,909 | +5.35% | 81.4만 |
|---|
| 2026.03.20 | ₩719,250 | ₩719,464 | ₩661,402 | ₩676,215 | -5.98% | 105.6만 |
|---|
| 2026.03.19 | ₩651,718 | ₩724,673 | ₩647,805 | ₩722,269 | +10.83% | 60.3만 |
|---|
| 2026.03.18 | ₩676,923 | ₩687,675 | ₩661,162 | ₩668,414 | -1.26% | 60.2만 |
|---|
| 2026.03.17 | ₩677,190 | ₩684,456 | ₩649,154 | ₩667,867 | -1.38% | 54.9만 |
|---|
| 2026.03.16 | ₩691,415 | ₩710,435 | ₩681,197 | ₩684,963 | -0.93% | 49만 |
|---|
| 2026.03.13 | ₩692,684 | ₩705,239 | ₩668,681 | ₩670,698 | -3.17% | 45.9만 |
|---|
| 2026.03.12 | ₩680,716 | ₩696,210 | ₩653,548 | ₩684,937 | +0.62% | 49.7만 |
|---|
| 2026.03.11 | ₩714,589 | ₩719,598 | ₩684,456 | ₩700,337 | -1.99% | 43.7만 |
|---|
| 2026.03.10 | ₩714,322 | ₩753,484 | ₩713,921 | ₩725,301 | +1.54% | 79.7만 |
|---|
| 2026.03.09 | ₩641,407 | ₩709,206 | ₩630,107 | ₩704,611 | +9.85% | 60.8만 |
|---|
| 2026.03.06 | ₩695,916 | ₩717,501 | ₩647,805 | ₩653,655 | -6.07% | 60.8만 |
|---|
| 2026.03.05 | ₩725,755 | ₩757,317 | ₩692,149 | ₩727,211 | +0.20% | 56.8만 |
|---|
| 2026.03.04 | ₩759,347 | ₩769,726 | ₩734,637 | ₩753,150 | -0.82% | 48.8만 |
|---|
| 2026.03.03 | ₩742,852 | ₩758,225 | ₩708,431 | ₩738,671 | -0.56% | 61.2만 |
|---|
| 2026.03.02 | ₩721,935 | ₩783,911 | ₩713,454 | ₩776,524 | +7.56% | 117.3만 |
|---|
| 2026.02.27 | ₩734,183 | ₩739,967 | ₩710,154 | ₩728,787 | -0.73% | 86.8만 |
|---|
| 2026.02.26 | ₩821,310 | ₩825,450 | ₩748,622 | ₩751,240 | -8.53% | 109.4만 |
|---|
| 2026.02.25 | ₩793,407 | ₩845,472 | ₩788,051 | ₩822,766 | +3.70% | 83.2만 |
|---|
| 2026.02.24 | ₩781,720 | ₩812,467 | ₩777,366 | ₩782,535 | +0.10% | 62.8만 |
|---|
| 2026.02.23 | ₩721,294 | ₩770,808 | ₩721,294 | ₩770,300 | +6.79% | 78.7만 |
|---|
| 2026.02.20 | ₩682,279 | ₩744,775 | ₩682,279 | ₩729,455 | +6.91% | 77.3만 |
|---|
| 2026.02.19 | ₩668,281 | ₩686,459 | ₩656,153 | ₩686,312 | +2.70% | 32.2만 |
|---|
| 2026.02.18 | ₩662,818 | ₩704,144 | ₩659,318 | ₩675,560 | +1.92% | 56.8만 |
|---|
| 2026.02.17 | ₩651,972 | ₩668,962 | ₩629,680 | ₩663,539 | +1.77% | 39.1만 |
|---|
| 2026.02.13 | ₩630,441 | ₩673,223 | ₩619,756 | ₩661,896 | +4.99% | 59.3만 |
|---|
| 2026.02.12 | ₩631,843 | ₩643,784 | ₩615,455 | ₩617,151 | -2.33% | 51.7만 |
|---|
| 2026.02.11 | ₩644,105 | ₩653,415 | ₩611,835 | ₩621,799 | -3.46% | 51.4만 |
|---|
| 2026.02.10 | ₩664,968 | ₩667,466 | ₩620,544 | ₩622,814 | -6.34% | 49만 |
|---|
| 2026.02.09 | ₩673,183 | ₩684,376 | ₩648,927 | ₩670,364 | -0.42% | 76.7만 |
|---|
| 2026.02.06 | ₩614,413 | ₩680,890 | ₩609,738 | ₩673,169 | +9.56% | 103.2만 |
|---|
| 2026.02.05 | ₩558,060 | ₩597,036 | ₩550,861 | ₩591,306 | +5.96% | 77만 |
|---|
| 2026.02.04 | ₩605,971 | ₩622,227 | ₩550,407 | ₩565,033 | -6.76% | 129.3만 |
|---|
| 2026.02.03 | ₩603,727 | ₩605,811 | ₩553,907 | ₩599,093 | -0.77% | 227.5만 |
|---|
| 2026.02.02 | ₩647,831 | ₩690,066 | ₩647,017 | ₩667,319 | +3.01% | 109.2만 |
|---|
| 2026.01.30 | ₩670,218 | ₩706,308 | ₩647,364 | ₩653,735 | -2.46% | 80.8만 |
|---|
| 2026.01.29 | ₩662,150 | ₩679,260 | ₩651,251 | ₩662,845 | +0.10% | 76.7만 |
|---|
| 2026.01.28 | ₩671,807 | ₩693,218 | ₩646,696 | ₩669,176 | -0.39% | 52.2만 |
|---|
| 2026.01.27 | ₩634,448 | ₩677,190 | ₩631,857 | ₩665,957 | +4.97% | 56.7만 |
|---|
| 2026.01.26 | ₩619,902 | ₩636,224 | ₩611,862 | ₩633,273 | +2.16% | 61.9만 |
|---|
| 2026.01.23 | ₩625,192 | ₩625,285 | ₩601,617 | ₩623,642 | -0.25% | 84.7만 |
|---|
| 2026.01.22 | ₩672,248 | ₩679,861 | ₩621,091 | ₩628,291 | -6.54% | 66.1만 |
|---|
| 2026.01.21 | ₩647,898 | ₩663,913 | ₩619,555 | ₩652,293 | +0.68% | 78.8만 |
|---|
| 2026.01.20 | ₩638,362 | ₩671,540 | ₩635,583 | ₩644,546 | +0.97% | 40.9만 |
|---|
| 2026.01.16 | ₩665,169 | ₩674,104 | ₩647,805 | ₩660,427 | -0.71% | 49.7만 |
|---|
| 2026.01.15 | ₩670,044 | ₩682,800 | ₩658,944 | ₩664,608 | -0.81% | 70.9만 |
|---|
| 2026.01.14 | ₩671,593 | ₩681,437 | ₩625,339 | ₩637,186 | -5.12% | 85.8만 |
|---|
| 2026.01.13 | ₩620,557 | ₩676,495 | ₩620,557 | ₩653,148 | +5.25% | 92.4만 |
|---|
| 2026.01.12 | ₩586,364 | ₩620,851 | ₩583,024 | ₩618,340 | +5.45% | 63.3만 |
|---|
| 2026.01.09 | ₩588,006 | ₩601,043 | ₩582,356 | ₩597,356 | +1.59% | 58.4만 |
|---|
| 2026.01.08 | ₩626,875 | ₩627,289 | ₩575,772 | ₩591,626 | -5.62% | 90.9만 |
|---|
| 2026.01.07 | ₩629,653 | ₩644,225 | ₩605,504 | ₩628,437 | -0.19% | 62.6만 |
|---|
| 2026.01.06 | ₩605,103 | ₩640,298 | ₩585,575 | ₩640,018 | +5.77% | 67만 |
|---|
| 2026.01.05 | ₩652,373 | ₩657,395 | ₩586,243 | ₩610,272 | -6.45% | 77.8만 |
|---|
| 2026.01.02 | ₩620,744 | ₩644,158 | ₩620,744 | ₩640,352 | +3.16% | 32.9만 |
|---|
| 2025.12.31 | ₩619,769 | ₩623,282 | ₩606,626 | ₩608,108 | -1.88% | 37.6만 |
|---|
| 2025.12.30 | ₩633,566 | ₩633,566 | ₩615,548 | ₩616,991 | -2.62% | 34만 |
|---|
| 2025.12.29 | ₩627,436 | ₩642,222 | ₩619,756 | ₩630,548 | +0.50% | 32.4만 |
|---|
| 2025.12.26 | ₩650,343 | ₩650,343 | ₩631,323 | ₩638,882 | -1.76% | 25.6만 |
|---|
| 2025.12.24 | ₩650,182 | ₩650,623 | ₩637,387 | ₩643,450 | -1.04% | 17.5만 |
|---|
| 2025.12.23 | ₩643,263 | ₩654,042 | ₩638,575 | ₩650,369 | +1.10% | 42.9만 |
|---|
| 2025.12.22 | ₩650,102 | ₩650,837 | ₩635,784 | ₩645,868 | -0.65% | 46.8만 |
|---|
| 2025.12.19 | ₩612,249 | ₩639,043 | ₩612,249 | ₩635,076 | +3.73% | 82.7만 |
|---|
| 2025.12.18 | ₩602,619 | ₩606,399 | ₩573,394 | ₩604,342 | +0.29% | 76.1만 |
|---|
| 2025.12.17 | ₩612,997 | ₩618,674 | ₩566,916 | ₩569,708 | -7.06% | 81.8만 |
|---|
| 2025.12.16 | ₩623,990 | ₩629,613 | ₩592,681 | ₩602,605 | -3.43% | 61.1만 |
|---|
| 2025.12.15 | ₩643,798 | ₩648,393 | ₩625,579 | ₩627,796 | -2.49% | 58.8만 |
|---|
| 2025.12.12 | ₩694,460 | ₩698,040 | ₩618,433 | ₩628,958 | -9.43% | 72.7만 |
|---|
| 2025.12.11 | ₩695,368 | ₩709,540 | ₩671,032 | ₩705,466 | +1.45% | 46만 |
|---|
| 2025.12.10 | ₩662,564 | ₩703,903 | ₩648,366 | ₩690,052 | +4.15% | 70.2만 |
|---|
| 2025.12.09 | ₩650,570 | ₩667,800 | ₩646,897 | ₩665,770 | +2.34% | 46만 |
|---|
| 2025.12.08 | ₩645,160 | ₩658,437 | ₩640,953 | ₩655,859 | +1.66% | 52.5만 |
|---|
| 2025.12.05 | ₩636,452 | ₩647,538 | ₩627,209 | ₩639,056 | +0.41% | 53.2만 |
|---|
| 2025.12.04 | ₩594,511 | ₩631,790 | ₩594,511 | ₩630,147 | +5.99% | 46.4만 |
|---|
| 2025.12.03 | ₩588,140 | ₩599,133 | ₩568,051 | ₩597,463 | +1.59% | 36.4만 |
|---|
| 2025.12.02 | ₩608,269 | ₩621,492 | ₩586,110 | ₩589,810 | -3.03% | 49.9만 |
|---|
| 2025.12.01 | ₩601,056 | ₩608,135 | ₩586,751 | ₩600,508 | -0.09% | 64.2만 |
|---|
| 2025.11.28 | ₩602,298 | ₩613,638 | ₩595,727 | ₩613,625 | +1.88% | 27.5만 |
|---|
| 2025.11.26 | ₩584,600 | ₩609,257 | ₩584,320 | ₩599,800 | +2.60% | 81.8만 |
|---|
| 2025.11.25 | ₩549,966 | ₩575,838 | ₩538,533 | ₩573,928 | +4.36% | 73.9만 |
|---|
| 2025.11.24 | ₩523,680 | ₩556,565 | ₩523,680 | ₩556,110 | +6.19% | 53.3만 |
|---|
| 2025.11.21 | ₩518,337 | ₩525,563 | ₩495,417 | ₩521,530 | +0.62% | 75.3만 |
|---|
| 2025.11.20 | ₩582,290 | ₩587,632 | ₩510,230 | ₩517,202 | -11.18% | 92.8만 |
|---|
| 2025.11.19 | ₩550,354 | ₩570,001 | ₩548,350 | ₩556,565 | +1.13% | 46.9만 |
|---|
| 2025.11.18 | ₩551,115 | ₩559,596 | ₩534,272 | ₩546,627 | -0.81% | 52.4만 |
|---|
| 2025.11.17 | ₩554,307 | ₩570,068 | ₩540,950 | ₩556,498 | +0.40% | 51.9만 |
|---|
| 2025.11.14 | ₩516,053 | ₩559,116 | ₩501,494 | ₩552,063 | +6.98% | 84.5만 |
|---|
| 2025.11.13 | ₩587,766 | ₩591,306 | ₩528,515 | ₩537,571 | -8.54% | 94.1만 |
|---|
| 2025.11.12 | ₩605,197 | ₩613,411 | ₩590,611 | ₩597,703 | -1.24% | 45.6만 |
|---|
| 2025.11.11 | ₩612,730 | ₩613,999 | ₩588,808 | ₩600,108 | -2.06% | 53.6만 |
|---|
| 2025.11.10 | ₩614,413 | ₩624,978 | ₩602,485 | ₩624,070 | +1.57% | 59만 |
|---|
| 2025.11.07 | ₩594,378 | ₩600,041 | ₩578,349 | ₩599,894 | +0.93% | 72.1만 |
|---|
| 2025.11.06 | ₩655,245 | ₩661,162 | ₩602,285 | ₩616,069 | -5.98% | 75.2만 |
|---|
| 2025.11.05 | ₩615,548 | ₩656,326 | ₩614,880 | ₩650,356 | +5.65% | 84.6만 |
|---|
| 2025.11.04 | ₩614,413 | ₩665,169 | ₩582,356 | ₩613,879 | -0.09% | 137.8만 |
|---|
| 2025.11.03 | ₩596,929 | ₩601,884 | ₩581,021 | ₩591,706 | -0.87% | 130.3만 |
|---|
| 2025.10.31 | ₩588,354 | ₩603,206 | ₩583,679 | ₩588,461 | +0.02% | 88.1만 |
|---|
| 2025.10.30 | ₩582,998 | ₩593,590 | ₩579,124 | ₩585,028 | +0.35% | 57.6만 |
|---|
| 2025.10.29 | ₩593,122 | ₩605,223 | ₩588,354 | ₩592,935 | -0.03% | 80.1만 |
|---|
| 2025.10.28 | ₩572,606 | ₩589,062 | ₩558,328 | ₩584,440 | +2.07% | 51.8만 |
|---|
| 2025.10.27 | ₩575,665 | ₩578,349 | ₩559,196 | ₩565,807 | -1.71% | 39.5만 |
|---|
| 2025.10.24 | ₩567,664 | ₩572,740 | ₩555,897 | ₩562,321 | -0.94% | 80.3만 |
|---|
| 2025.10.23 | ₩538,920 | ₩561,627 | ₩538,920 | ₩554,294 | +2.85% | 36만 |
|---|
| 2025.10.22 | ₩543,328 | ₩562,602 | ₩515,639 | ₩534,593 | -1.61% | 67.5만 |
|---|
| 2025.10.21 | ₩547,629 | ₩557,633 | ₩540,309 | ₩555,616 | +1.46% | 46.5만 |
|---|
| 2025.10.20 | ₩554,307 | ₩558,955 | ₩543,461 | ₩544,356 | -1.80% | 45.2만 |
|---|
| 2025.10.17 | ₩548,924 | ₩563,096 | ₩537,411 | ₩547,495 | -0.26% | 47.8만 |
|---|
| 2025.10.16 | ₩550,340 | ₩577,014 | ₩546,520 | ₩550,915 | +0.10% | 89.6만 |
|---|
| 2025.10.15 | ₩513,676 | ₩532,936 | ₩510,484 | ₩532,055 | +3.58% | 47.6만 |
|---|
| 2025.10.14 | ₩495,537 | ₩507,465 | ₩489,513 | ₩501,201 | +1.14% | 25.6만 |
|---|
| 2025.10.13 | ₩509,642 | ₩512,594 | ₩494,976 | ₩511,031 | +0.27% | 41만 |
|---|
| 2025.10.10 | ₩513,863 | ₩513,863 | ₩482,434 | ₩483,436 | -5.92% | 60.2만 |
|---|