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 | ₩671,673 | ₩689,163 | ₩635,636 | ₩650,730 | -3.12% | 69만 |
| 2026.10.07 | — | — | — | ₩637,897 | — | — |
| 2026.10.02 | ₩615,563 | ₩625,425 | ₩609,461 | ₩620,501 | +0.80% | 66만 |
| 2026.09.30 | — | — | — | ₩567,750 | — | — |
| 2026.09.28 | ₩558,021 | ₩562,691 | ₩535,673 | ₩548,600 | -1.69% | 80.5만 |
| 2026.09.25 | ₩543,301 | ₩561,540 | ₩537,386 | ₩558,543 | +2.81% | 74.3만 |
| 2026.09.24 | ₩525,918 | ₩540,263 | ₩523,335 | ₩533,077 | +1.36% | 59.3만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩529,919 | ₩542,512 | ₩523,001 | ₩534,690 | +0.90% | 33.3만 |
|---|
| 2026.09.21 | ₩538,122 | ₩542,900 | ₩526,079 | ₩537,373 | -0.14% | 66.7만 |
|---|
| 2026.09.18 | ₩517,876 | ₩528,581 | ₩513,888 | ₩519,950 | +0.40% | 33.3만 |
|---|
| 2026.09.16 | — | — | — | ₩525,477 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩511,921 | — | — |
|---|
| 2026.09.04 | ₩538,377 | ₩552,053 | ₩535,205 | ₩545,175 | +1.26% | 57.8만 |
|---|
| 2026.09.03 | ₩522,760 | ₩532,997 | ₩509,030 | ₩528,581 | +1.11% | 105.1만 |
|---|
| 2026.09.02 | ₩533,934 | ₩534,951 | ₩523,683 | ₩529,049 | -0.91% | 77.9만 |
|---|
| 2026.09.01 | ₩549,189 | ₩558,289 | ₩535,740 | ₩538,042 | -2.03% | 86.1만 |
|---|
| 2026.08.31 | ₩559,908 | ₩560,604 | ₩543,609 | ₩552,575 | -1.31% | 100.1만 |
|---|
| 2026.08.28 | ₩569,289 | ₩572,875 | ₩552,093 | ₩554,488 | -2.60% | 73.1만 |
|---|
| 2026.08.27 | ₩601,753 | ₩607,453 | ₩569,810 | ₩579,044 | -3.77% | 114.5만 |
|---|
| 2026.08.26 | ₩574,882 | ₩587,180 | ₩573,129 | ₩585,855 | +1.91% | 79만 |
|---|
| 2026.08.25 | ₩575,417 | ₩580,770 | ₩567,214 | ₩577,478 | +0.36% | 81.7만 |
|---|
| 2026.08.24 | ₩573,584 | ₩574,454 | ₩553,578 | ₩563,561 | -1.75% | 114.3만 |
|---|
| 2026.08.21 | ₩601,766 | ₩602,047 | ₩568,686 | ₩584,343 | -2.90% | 122.8만 |
|---|
| 2026.08.20 | ₩606,477 | ₩611,548 | ₩584,945 | ₩595,316 | -1.84% | 111.5만 |
|---|
| 2026.08.19 | ₩664,032 | ₩665,009 | ₩600,562 | ₩608,270 | -8.40% | 164.7만 |
|---|
| 2026.08.18 | ₩687,423 | ₩695,854 | ₩626,041 | ₩645,792 | -6.06% | 315.9만 |
|---|
| 2026.08.17 | ₩780,360 | ₩807,043 | ₩771,461 | ₩801,008 | +2.65% | 158.7만 |
|---|
| 2026.08.14 | ₩762,763 | ₩781,015 | ₩745,099 | ₩763,057 | +0.04% | 59.2만 |
|---|
| 2026.08.13 | ₩755,015 | ₩790,543 | ₩755,015 | ₩758,066 | +0.40% | 69.3만 |
|---|
| 2026.08.12 | ₩761,973 | ₩785,619 | ₩748,163 | ₩765,278 | +0.43% | 78.2만 |
|---|
| 2026.08.11 | ₩713,651 | ₩717,345 | ₩696,871 | ₩703,722 | -1.39% | 60.9만 |
|---|
| 2026.08.10 | ₩756,620 | ₩772,357 | ₩705,221 | ₩705,315 | -6.78% | 46.2만 |
|---|
| 2026.08.07 | ₩753,395 | ₩775,435 | ₩741,981 | ₩752,566 | -0.11% | 71.9만 |
|---|
| 2026.08.06 | ₩683,797 | ₩743,225 | ₩671,766 | ₩727,903 | +6.45% | 68.7만 |
|---|
| 2026.08.05 | ₩698,824 | ₩730,004 | ₩684,118 | ₩698,824 | 0.00% | 56.4만 |
|---|
| 2026.08.04 | ₩702,545 | ₩726,471 | ₩675,781 | ₩710,614 | +1.15% | 145.6만 |
|---|
| 2026.08.03 | ₩558,489 | ₩613,796 | ₩550,300 | ₩610,130 | +9.25% | 76.1만 |
|---|
| 2026.07.31 | ₩613,957 | ₩626,241 | ₩579,031 | ₩582,657 | -5.10% | 88.5만 |
|---|
| 2026.07.30 | ₩589,562 | ₩602,074 | ₩578,482 | ₩587,903 | -0.28% | 81.2만 |
|---|
| 2026.07.29 | ₩597,029 | ₩601,378 | ₩540,116 | ₩554,676 | -7.09% | 81.3만 |
|---|
| 2026.07.28 | ₩606,316 | ₩610,210 | ₩574,722 | ₩601,806 | -0.74% | 131만 |
|---|
| 2026.07.27 | ₩638,446 | ₩647,786 | ₩608,591 | ₩630,042 | -1.32% | 80.2만 |
|---|
| 2026.07.24 | ₩683,596 | ₩685,148 | ₩634,297 | ₩637,027 | -6.81% | 57.5만 |
|---|
| 2026.07.23 | ₩685,242 | ₩710,507 | ₩682,579 | ₩692,816 | +1.11% | 40.4만 |
|---|
| 2026.07.22 | ₩682,927 | ₩705,783 | ₩682,927 | ₩687,383 | +0.65% | 41.4만 |
|---|
| 2026.07.21 | ₩687,851 | ₩714,749 | ₩676,316 | ₩705,689 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩660,807 | ₩678,390 | ₩655,949 | ₩661,409 | +0.09% | 107.7만 |
|---|
| 2026.07.17 | ₩603,385 | ₩641,912 | ₩588,826 | ₩640,172 | +6.10% | 106.3만 |
|---|
| 2026.07.16 | ₩635,636 | ₩643,223 | ₩611,602 | ₩615,817 | -3.12% | 65.6만 |
|---|
| 2026.07.15 | ₩651,667 | ₩662,814 | ₩629,145 | ₩651,225 | -0.07% | 87만 |
|---|
| 2026.07.14 | ₩656,953 | ₩672,971 | ₩638,339 | ₩646,047 | -1.66% | 62만 |
|---|
| 2026.07.13 | ₩621,478 | ₩653,540 | ₩619,577 | ₩635,154 | +2.20% | 63.2만 |
|---|
| 2026.07.10 | ₩637,656 | ₩648,134 | ₩618,306 | ₩630,457 | -1.13% | 61.7만 |
|---|
| 2026.07.09 | ₩663,363 | ₩678,538 | ₩643,999 | ₩646,047 | -2.61% | 69.8만 |
|---|
| 2026.07.08 | ₩624,810 | ₩646,863 | ₩611,107 | ₩642,420 | +2.82% | 102만 |
|---|
| 2026.07.07 | ₩646,662 | ₩665,075 | ₩616,928 | ₩626,911 | -3.05% | 103.1만 |
|---|
| 2026.07.06 | ₩675,781 | ₩697,740 | ₩666,976 | ₩670,094 | -0.84% | 78.8만 |
|---|
| 2026.07.02 | ₩726,578 | ₩727,381 | ₩654,745 | ₩668,568 | -7.98% | 68만 |
|---|
| 2026.07.01 | ₩727,689 | ₩744,175 | ₩706,559 | ₩732,225 | +0.62% | 68.4만 |
|---|
| 2026.06.30 | ₩710,119 | ₩767,446 | ₩710,119 | ₩752,164 | +5.92% | 89.4만 |
|---|
| 2026.06.29 | ₩715,926 | ₩725,534 | ₩674,014 | ₩706,867 | -1.27% | 98.3만 |
|---|
| 2026.06.26 | ₩737,070 | ₩741,552 | ₩696,603 | ₩702,263 | -4.72% | 702.1만 |
|---|
| 2026.06.25 | ₩769,935 | ₩782,835 | ₩723,955 | ₩759,805 | -1.32% | 89.8만 |
|---|
| 2026.06.24 | ₩770,751 | ₩791,841 | ₩742,690 | ₩760,314 | -1.35% | 93.8만 |
|---|
| 2026.06.23 | ₩770,163 | ₩798,010 | ₩752,057 | ₩780,895 | +1.39% | 67.5만 |
|---|
| 2026.06.22 | ₩773,093 | ₩836,550 | ₩764,101 | ₩825,778 | +6.81% | 80.6만 |
|---|
| 2026.06.18 | ₩802,908 | ₩808,261 | ₩754,452 | ₩767,794 | -4.37% | 135.4만 |
|---|
| 2026.06.17 | ₩809,599 | ₩816,919 | ₩780,159 | ₩782,006 | -3.41% | 81.1만 |
|---|
| 2026.06.16 | ₩856,127 | ₩856,127 | ₩784,923 | ₩786,890 | -8.09% | 70.1만 |
|---|
| 2026.06.15 | ₩845,221 | ₩871,035 | ₩836,363 | ₩850,520 | +0.63% | 66.3만 |
|---|
| 2026.06.12 | ₩784,133 | ₩826,982 | ₩780,172 | ₩817,641 | +4.27% | 65.5만 |
|---|
| 2026.06.11 | ₩794,732 | ₩813,613 | ₩767,152 | ₩779,142 | -1.96% | 54.7만 |
|---|
| 2026.06.10 | ₩773,120 | ₩824,988 | ₩753,703 | ₩776,479 | +0.43% | 115.2만 |
|---|
| 2026.06.09 | ₩852,835 | ₩852,835 | ₩736,039 | ₩784,173 | -8.05% | 101.8만 |
|---|
| 2026.06.08 | ₩865,053 | ₩880,522 | ₩829,712 | ₩834,636 | -3.52% | 74.2만 |
|---|
| 2026.06.05 | ₩923,331 | ₩923,880 | ₩830,314 | ₩831,344 | -9.96% | 92만 |
|---|
| 2026.06.04 | ₩916,426 | ₩969,592 | ₩857,118 | ₩956,504 | +4.37% | 83.2만 |
|---|
| 2026.06.03 | ₩952,128 | ₩980,391 | ₩916,667 | ₩970,181 | +1.90% | 79.5만 |
|---|
| 2026.06.02 | ₩850,092 | ₩943,404 | ₩845,730 | ₩938,211 | +10.37% | 107.6만 |
|---|
| 2026.06.01 | ₩840,243 | ₩870,780 | ₩822,205 | ₩832,830 | -0.88% | 104.7만 |
|---|
| 2026.05.29 | ₩893,904 | ₩900,261 | ₩837,272 | ₩875,384 | -2.07% | 347.3만 |
|---|
| 2026.05.28 | ₩929,915 | ₩929,915 | ₩869,242 | ₩893,837 | -3.88% | 66.1만 |
|---|
| 2026.05.27 | ₩914,285 | ₩931,962 | ₩873,832 | ₩919,196 | +0.54% | 62.5만 |
|---|
| 2026.05.26 | ₩963,490 | ₩964,814 | ₩900,595 | ₩910,993 | -5.45% | 72.1만 |
|---|
| 2026.05.22 | ₩952,664 | ₩959,462 | ₩930,798 | ₩941,891 | -1.13% | 48.4만 |
|---|
| 2026.05.21 | ₩891,924 | ₩941,276 | ₩883,507 | ₩941,102 | +5.51% | 61.8만 |
|---|
| 2026.05.20 | ₩922,541 | ₩943,417 | ₩877,137 | ₩886,156 | -3.94% | 84.6만 |
|---|
| 2026.05.19 | ₩901,398 | ₩927,439 | ₩861,721 | ₩906,951 | +0.62% | 77.1만 |
|---|
| 2026.05.18 | ₩959,475 | ₩959,475 | ₩875,170 | ₩937,074 | -2.33% | 126만 |
|---|
| 2026.05.15 | ₩959,207 | ₩989,250 | ₩926,261 | ₩966,219 | +0.73% | 91.8만 |
|---|
| 2026.05.14 | ₩946,562 | ₩1,002,150 | ₩911,983 | ₩998,911 | +5.53% | 84.3만 |
|---|
| 2026.05.13 | ₩872,761 | ₩947,552 | ₩856,435 | ₩931,467 | +6.73% | 106.2만 |
|---|
| 2026.05.12 | ₩854,803 | ₩854,803 | ₩809,666 | ₩849,048 | -0.67% | 84.1만 |
|---|
| 2026.05.11 | ₩828,882 | ₩891,991 | ₩827,838 | ₩869,188 | +4.86% | 98.1만 |
|---|
| 2026.05.08 | ₩860,650 | ₩864,451 | ₩813,426 | ₩831,385 | -3.40% | 76.4만 |
|---|
| 2026.05.07 | ₩904,596 | ₩904,610 | ₩820,345 | ₩837,861 | -7.38% | 140.6만 |
|---|
| 2026.05.06 | ₩911,260 | ₩914,900 | ₩856,783 | ₩908,745 | -0.28% | 108.8만 |
|---|
| 2026.05.05 | ₩860,436 | ₩940,955 | ₩856,234 | ₩883,627 | +2.70% | 184.7만 |
|---|
| 2026.05.04 | ₩961,857 | ₩976,751 | ₩933,273 | ₩960,546 | -0.14% | 109.1만 |
|---|
| 2026.05.01 | ₩909,962 | ₩955,514 | ₩897,276 | ₩945,464 | +3.90% | 47.7만 |
|---|
| 2026.04.30 | ₩889,221 | ₩920,159 | ₩863,755 | ₩914,606 | +2.85% | 60.1만 |
|---|
| 2026.04.29 | ₩865,535 | ₩875,892 | ₩844,392 | ₩861,065 | -0.52% | 48.5만 |
|---|
| 2026.04.28 | ₩872,467 | ₩893,034 | ₩836,363 | ₩853,411 | -2.18% | 93만 |
|---|
| 2026.04.27 | ₩963,490 | ₩980,886 | ₩896,929 | ₩916,332 | -4.89% | 76만 |
|---|
| 2026.04.24 | ₩931,373 | ₩983,281 | ₩924,843 | ₩963,744 | +3.48% | 67.9만 |
|---|
| 2026.04.23 | ₩925,231 | ₩965,069 | ₩911,301 | ₩922,622 | -0.28% | 63.4만 |
|---|
| 2026.04.22 | ₩940,473 | ₩957,695 | ₩907,701 | ₩923,424 | -1.81% | 47만 |
|---|
| 2026.04.21 | ₩950,790 | ₩979,708 | ₩923,371 | ₩930,731 | -2.11% | 58.2만 |
|---|
| 2026.04.20 | ₩929,701 | ₩938,880 | ₩906,858 | ₩936,739 | +0.76% | 48.2만 |
|---|
| 2026.04.17 | ₩916,894 | ₩941,998 | ₩905,720 | ₩923,197 | +0.69% | 56.5만 |
|---|
| 2026.04.16 | ₩888,552 | ₩906,711 | ₩866,472 | ₩900,113 | +1.30% | 75.3만 |
|---|
| 2026.04.15 | ₩912,304 | ₩937,382 | ₩891,950 | ₩917,737 | +0.60% | 55.5만 |
|---|
| 2026.04.14 | ₩938,974 | ₩947,699 | ₩904,436 | ₩912,211 | -2.85% | 72.7만 |
|---|
| 2026.04.13 | ₩879,519 | ₩929,875 | ₩868,010 | ₩923,197 | +4.97% | 66.8만 |
|---|
| 2026.04.10 | ₩847,001 | ₩909,387 | ₩826,058 | ₩886,049 | +4.61% | 107.3만 |
|---|
| 2026.04.09 | ₩820,358 | ₩849,196 | ₩809,532 | ₩827,343 | +0.85% | 86.4만 |
|---|
| 2026.04.08 | ₩802,212 | ₩838,571 | ₩793,541 | ₩816,531 | +1.78% | 96만 |
|---|
| 2026.04.07 | ₩740,816 | ₩762,749 | ₩735,999 | ₩746,330 | +0.74% | 44만 |
|---|
| 2026.04.06 | ₩744,282 | ₩768,677 | ₩727,689 | ₩741,820 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩676,637 | ₩752,405 | ₩671,780 | ₩746,664 | +10.35% | 55.4만 |
|---|
| 2026.04.01 | ₩711,189 | ₩734,647 | ₩700,122 | ₩715,900 | +0.66% | 59.8만 |
|---|
| 2026.03.31 | ₩673,372 | ₩702,545 | ₩650,369 | ₩697,888 | +3.64% | 95.8만 |
|---|
| 2026.03.30 | ₩747,869 | ₩750,384 | ₩656,163 | ₩658,224 | -11.99% | 79.3만 |
|---|
| 2026.03.27 | ₩728,077 | ₩756,165 | ₩722,564 | ₩738,635 | +1.45% | 52.9만 |
|---|
| 2026.03.26 | ₩792,658 | ₩796,886 | ₩733,510 | ₩735,598 | -7.20% | 60.5만 |
|---|
| 2026.03.25 | ₩812,289 | ₩844,285 | ₩796,057 | ₩819,006 | +0.83% | 78.2만 |
|---|
| 2026.03.24 | ₩723,300 | ₩809,706 | ₩723,300 | ₩804,126 | +11.17% | 120만 |
|---|
| 2026.03.23 | ₩694,167 | ₩737,270 | ₩676,115 | ₩731,275 | +5.35% | 81.4만 |
|---|
| 2026.03.20 | ₩720,597 | ₩720,811 | ₩662,640 | ₩677,480 | -5.98% | 105.6만 |
|---|
| 2026.03.19 | ₩652,938 | ₩726,030 | ₩649,017 | ₩723,621 | +10.83% | 60.3만 |
|---|
| 2026.03.18 | ₩678,190 | ₩688,962 | ₩662,399 | ₩669,665 | -1.26% | 60.2만 |
|---|
| 2026.03.17 | ₩678,457 | ₩685,737 | ₩650,369 | ₩669,117 | -1.38% | 54.9만 |
|---|
| 2026.03.16 | ₩692,709 | ₩711,765 | ₩682,472 | ₩686,245 | -0.93% | 49만 |
|---|
| 2026.03.13 | ₩693,980 | ₩706,559 | ₩669,933 | ₩671,954 | -3.17% | 45.9만 |
|---|
| 2026.03.12 | ₩681,990 | ₩697,513 | ₩654,771 | ₩686,219 | +0.62% | 49.7만 |
|---|
| 2026.03.11 | ₩715,926 | ₩720,944 | ₩685,737 | ₩701,648 | -1.99% | 43.7만 |
|---|
| 2026.03.10 | ₩715,659 | ₩754,894 | ₩715,257 | ₩726,659 | +1.54% | 79.7만 |
|---|
| 2026.03.09 | ₩642,607 | ₩710,533 | ₩631,286 | ₩705,930 | +9.85% | 60.8만 |
|---|
| 2026.03.06 | ₩697,219 | ₩718,844 | ₩649,017 | ₩654,879 | -6.07% | 60.8만 |
|---|
| 2026.03.05 | ₩727,113 | ₩758,735 | ₩693,445 | ₩728,572 | +0.20% | 56.8만 |
|---|
| 2026.03.04 | ₩760,769 | ₩771,166 | ₩736,012 | ₩754,560 | -0.82% | 48.8만 |
|---|
| 2026.03.03 | ₩744,242 | ₩759,645 | ₩709,757 | ₩740,054 | -0.56% | 61.2만 |
|---|
| 2026.03.02 | ₩723,286 | ₩785,378 | ₩714,789 | ₩777,978 | +7.56% | 117.3만 |
|---|
| 2026.02.27 | ₩735,557 | ₩741,352 | ₩711,484 | ₩730,151 | -0.73% | 86.8만 |
|---|
| 2026.02.26 | ₩822,847 | ₩826,995 | ₩750,023 | ₩752,646 | -8.53% | 109.4만 |
|---|
| 2026.02.25 | ₩794,892 | ₩847,055 | ₩789,526 | ₩824,305 | +3.70% | 83.2만 |
|---|
| 2026.02.24 | ₩783,183 | ₩813,988 | ₩778,821 | ₩784,000 | +0.10% | 62.8만 |
|---|
| 2026.02.23 | ₩722,644 | ₩772,250 | ₩722,644 | ₩771,742 | +6.79% | 78.7만 |
|---|
| 2026.02.20 | ₩683,556 | ₩746,169 | ₩683,556 | ₩730,820 | +6.91% | 77.3만 |
|---|
| 2026.02.19 | ₩669,532 | ₩687,744 | ₩657,381 | ₩687,597 | +2.70% | 32.2만 |
|---|
| 2026.02.18 | ₩664,058 | ₩705,462 | ₩660,552 | ₩676,825 | +1.92% | 56.8만 |
|---|
| 2026.02.17 | ₩653,192 | ₩670,214 | ₩630,858 | ₩664,781 | +1.77% | 39.1만 |
|---|
| 2026.02.13 | ₩631,621 | ₩674,483 | ₩620,916 | ₩663,135 | +4.99% | 59.3만 |
|---|
| 2026.02.12 | ₩633,026 | ₩644,989 | ₩616,607 | ₩618,306 | -2.33% | 51.7만 |
|---|
| 2026.02.11 | ₩645,311 | ₩654,638 | ₩612,980 | ₩622,963 | -3.46% | 51.4만 |
|---|
| 2026.02.10 | ₩666,213 | ₩668,715 | ₩621,705 | ₩623,980 | -6.34% | 49만 |
|---|
| 2026.02.09 | ₩674,443 | ₩685,657 | ₩650,141 | ₩671,619 | -0.42% | 76.7만 |
|---|
| 2026.02.06 | ₩615,563 | ₩682,164 | ₩610,879 | ₩674,429 | +9.56% | 103.2만 |
|---|
| 2026.02.05 | ₩559,105 | ₩598,153 | ₩551,892 | ₩592,412 | +5.96% | 77만 |
|---|
| 2026.02.04 | ₩607,105 | ₩623,391 | ₩551,437 | ₩566,090 | -6.76% | 129.3만 |
|---|
| 2026.02.03 | ₩604,857 | ₩606,945 | ₩554,943 | ₩600,214 | -0.77% | 227.5만 |
|---|
| 2026.02.02 | ₩649,044 | ₩691,357 | ₩648,228 | ₩668,568 | +3.01% | 109.2만 |
|---|
| 2026.01.30 | ₩671,472 | ₩707,630 | ₩648,576 | ₩654,959 | -2.46% | 80.8만 |
|---|
| 2026.01.29 | ₩663,389 | ₩680,531 | ₩652,470 | ₩664,085 | +0.10% | 76.7만 |
|---|
| 2026.01.28 | ₩673,064 | ₩694,515 | ₩647,907 | ₩670,428 | -0.39% | 52.2만 |
|---|
| 2026.01.27 | ₩635,636 | ₩678,457 | ₩633,039 | ₩667,203 | +4.97% | 56.7만 |
|---|
| 2026.01.26 | ₩621,063 | ₩637,415 | ₩613,007 | ₩634,458 | +2.16% | 61.9만 |
|---|
| 2026.01.23 | ₩626,362 | ₩626,456 | ₩602,743 | ₩624,810 | -0.25% | 84.7만 |
|---|
| 2026.01.22 | ₩673,506 | ₩681,134 | ₩622,254 | ₩629,467 | -6.54% | 66.1만 |
|---|
| 2026.01.21 | ₩649,111 | ₩665,156 | ₩620,715 | ₩653,514 | +0.68% | 78.8만 |
|---|
| 2026.01.20 | ₩639,556 | ₩672,797 | ₩636,773 | ₩645,752 | +0.97% | 40.9만 |
|---|
| 2026.01.16 | ₩666,414 | ₩675,366 | ₩649,017 | ₩661,663 | -0.71% | 49.7만 |
|---|
| 2026.01.15 | ₩671,298 | ₩684,078 | ₩660,178 | ₩665,852 | -0.81% | 70.9만 |
|---|
| 2026.01.14 | ₩672,850 | ₩682,713 | ₩626,509 | ₩638,379 | -5.12% | 85.8만 |
|---|
| 2026.01.13 | ₩621,718 | ₩677,761 | ₩621,718 | ₩654,370 | +5.25% | 92.4만 |
|---|
| 2026.01.12 | ₩587,461 | ₩622,013 | ₩584,116 | ₩619,497 | +5.45% | 63.3만 |
|---|
| 2026.01.09 | ₩589,107 | ₩602,168 | ₩583,446 | ₩598,474 | +1.59% | 58.4만 |
|---|
| 2026.01.08 | ₩628,048 | ₩628,463 | ₩576,849 | ₩592,733 | -5.62% | 90.9만 |
|---|
| 2026.01.07 | ₩630,831 | ₩645,431 | ₩606,637 | ₩629,614 | -0.19% | 62.6만 |
|---|
| 2026.01.06 | ₩606,236 | ₩641,497 | ₩586,671 | ₩641,216 | +5.77% | 67만 |
|---|
| 2026.01.05 | ₩653,594 | ₩658,625 | ₩587,341 | ₩611,414 | -6.45% | 77.8만 |
|---|
| 2026.01.02 | ₩621,906 | ₩645,364 | ₩621,906 | ₩641,550 | +3.16% | 32.9만 |
|---|
| 2025.12.31 | ₩620,929 | ₩624,448 | ₩607,761 | ₩609,247 | -1.88% | 37.6만 |
|---|
| 2025.12.30 | ₩634,752 | ₩634,752 | ₩616,700 | ₩618,145 | -2.62% | 34만 |
|---|
| 2025.12.29 | ₩628,610 | ₩643,424 | ₩620,916 | ₩631,728 | +0.50% | 32.4만 |
|---|
| 2025.12.26 | ₩651,560 | ₩651,560 | ₩632,504 | ₩640,078 | -1.76% | 25.6만 |
|---|
| 2025.12.24 | ₩651,399 | ₩651,841 | ₩638,580 | ₩644,655 | -1.04% | 17.5만 |
|---|
| 2025.12.23 | ₩644,467 | ₩655,267 | ₩639,770 | ₩651,587 | +1.10% | 42.9만 |
|---|
| 2025.12.22 | ₩651,319 | ₩652,055 | ₩636,974 | ₩647,077 | -0.65% | 46.8만 |
|---|
| 2025.12.19 | ₩613,395 | ₩640,239 | ₩613,395 | ₩636,264 | +3.73% | 82.7만 |
|---|
| 2025.12.18 | ₩603,747 | ₩607,534 | ₩574,467 | ₩605,473 | +0.29% | 76.1만 |
|---|
| 2025.12.17 | ₩614,144 | ₩619,832 | ₩567,977 | ₩570,774 | -7.06% | 81.8만 |
|---|
| 2025.12.16 | ₩625,158 | ₩630,791 | ₩593,791 | ₩603,733 | -3.43% | 61.1만 |
|---|
| 2025.12.15 | ₩645,003 | ₩649,606 | ₩626,750 | ₩628,971 | -2.49% | 58.8만 |
|---|
| 2025.12.12 | ₩695,760 | ₩699,346 | ₩619,591 | ₩630,136 | -9.43% | 72.7만 |
|---|
| 2025.12.11 | ₩696,670 | ₩710,868 | ₩672,288 | ₩706,787 | +1.45% | 46만 |
|---|
| 2025.12.10 | ₩663,804 | ₩705,221 | ₩649,579 | ₩691,344 | +4.15% | 70.2만 |
|---|
| 2025.12.09 | ₩651,787 | ₩669,050 | ₩648,107 | ₩667,016 | +2.34% | 46만 |
|---|
| 2025.12.08 | ₩646,368 | ₩659,669 | ₩642,152 | ₩657,087 | +1.66% | 52.5만 |
|---|
| 2025.12.05 | ₩637,643 | ₩648,750 | ₩628,383 | ₩640,252 | +0.41% | 53.2만 |
|---|
| 2025.12.04 | ₩595,624 | ₩632,973 | ₩595,624 | ₩631,327 | +5.99% | 46.4만 |
|---|
| 2025.12.03 | ₩589,241 | ₩600,254 | ₩569,115 | ₩598,581 | +1.59% | 36.4만 |
|---|
| 2025.12.02 | ₩609,407 | ₩622,655 | ₩587,207 | ₩590,914 | -3.03% | 49.9만 |
|---|
| 2025.12.01 | ₩602,181 | ₩609,273 | ₩587,849 | ₩601,632 | -0.09% | 64.2만 |
|---|
| 2025.11.28 | ₩603,425 | ₩614,787 | ₩596,842 | ₩614,773 | +1.88% | 27.5만 |
|---|
| 2025.11.26 | ₩585,695 | ₩610,397 | ₩585,414 | ₩600,923 | +2.60% | 81.8만 |
|---|
| 2025.11.25 | ₩550,996 | ₩576,916 | ₩539,541 | ₩575,003 | +4.36% | 73.9만 |
|---|
| 2025.11.24 | ₩524,660 | ₩557,606 | ₩524,660 | ₩557,151 | +6.19% | 53.3만 |
|---|
| 2025.11.21 | ₩519,308 | ₩526,547 | ₩496,344 | ₩522,506 | +0.62% | 75.3만 |
|---|
| 2025.11.20 | ₩583,380 | ₩588,732 | ₩511,185 | ₩518,170 | -11.18% | 92.8만 |
|---|
| 2025.11.19 | ₩551,384 | ₩571,068 | ₩549,376 | ₩557,606 | +1.13% | 46.9만 |
|---|
| 2025.11.18 | ₩552,146 | ₩560,644 | ₩535,272 | ₩547,650 | -0.81% | 52.4만 |
|---|
| 2025.11.17 | ₩555,345 | ₩571,135 | ₩541,963 | ₩557,539 | +0.40% | 51.9만 |
|---|
| 2025.11.14 | ₩517,019 | ₩560,162 | ₩502,433 | ₩553,097 | +6.98% | 84.5만 |
|---|
| 2025.11.13 | ₩588,866 | ₩592,412 | ₩529,504 | ₩538,577 | -8.54% | 94.1만 |
|---|
| 2025.11.12 | ₩606,329 | ₩614,559 | ₩591,716 | ₩598,822 | -1.24% | 45.6만 |
|---|
| 2025.11.11 | ₩613,877 | ₩615,148 | ₩589,910 | ₩601,231 | -2.06% | 53.6만 |
|---|
| 2025.11.10 | ₩615,563 | ₩626,148 | ₩603,613 | ₩625,238 | +1.57% | 59만 |
|---|
| 2025.11.07 | ₩595,490 | ₩601,164 | ₩579,432 | ₩601,017 | +0.93% | 72.1만 |
|---|
| 2025.11.06 | ₩656,471 | ₩662,399 | ₩603,412 | ₩617,222 | -5.98% | 75.2만 |
|---|
| 2025.11.05 | ₩616,700 | ₩657,555 | ₩616,031 | ₩651,573 | +5.65% | 84.6만 |
|---|
| 2025.11.04 | ₩615,563 | ₩666,414 | ₩583,446 | ₩615,028 | -0.09% | 137.8만 |
|---|
| 2025.11.03 | ₩598,046 | ₩603,011 | ₩582,108 | ₩592,814 | -0.87% | 130.3만 |
|---|
| 2025.10.31 | ₩589,455 | ₩604,335 | ₩584,771 | ₩589,562 | +0.02% | 88.1만 |
|---|
| 2025.10.30 | ₩584,089 | ₩594,701 | ₩580,208 | ₩586,123 | +0.35% | 57.6만 |
|---|
| 2025.10.29 | ₩594,232 | ₩606,356 | ₩589,455 | ₩594,045 | -0.03% | 80.1만 |
|---|
| 2025.10.28 | ₩573,678 | ₩590,164 | ₩559,373 | ₩585,534 | +2.07% | 51.8만 |
|---|
| 2025.10.27 | ₩576,742 | ₩579,432 | ₩560,242 | ₩566,866 | -1.71% | 39.5만 |
|---|
| 2025.10.24 | ₩568,727 | ₩573,812 | ₩556,937 | ₩563,374 | -0.94% | 80.3만 |
|---|
| 2025.10.23 | ₩539,929 | ₩562,678 | ₩539,929 | ₩555,331 | +2.85% | 36만 |
|---|
| 2025.10.22 | ₩544,345 | ₩563,655 | ₩516,604 | ₩535,593 | -1.61% | 67.5만 |
|---|
| 2025.10.21 | ₩548,654 | ₩558,677 | ₩541,321 | ₩556,656 | +1.46% | 46.5만 |
|---|
| 2025.10.20 | ₩555,345 | ₩560,002 | ₩544,479 | ₩545,375 | -1.80% | 45.2만 |
|---|
| 2025.10.17 | ₩549,952 | ₩564,150 | ₩538,417 | ₩548,520 | -0.26% | 47.8만 |
|---|
| 2025.10.16 | ₩551,370 | ₩578,094 | ₩547,543 | ₩551,946 | +0.10% | 89.6만 |
|---|
| 2025.10.15 | ₩514,637 | ₩533,934 | ₩511,439 | ₩533,051 | +3.58% | 47.6만 |
|---|
| 2025.10.14 | ₩496,465 | ₩508,415 | ₩490,430 | ₩502,139 | +1.14% | 25.6만 |
|---|
| 2025.10.13 | ₩510,596 | ₩513,553 | ₩495,903 | ₩511,988 | +0.27% | 41만 |
|---|
| 2025.10.10 | ₩514,825 | ₩514,825 | ₩483,337 | ₩484,341 | -5.92% | 60.2만 |
|---|
| 2025.10.09 | ₩509,418 | ₩513,540 | ₩498,873 | ₩511,506 | +0.41% | 34.6만 |
|---|
| 2025.10.08 | ₩496,947 | ₩513,580 | ₩494,698 | ₩513,098 | +3.25% | 27.5만 |
|---|
| 2025.10.07 | ₩496,411 | ₩498,111 | ₩479,443 | ₩495,354 | -0.21% | 37.9만 |
|---|
| 2025.10.06 | ₩499,971 | ₩509,017 | ₩485,626 | ₩495,515 | -0.89% | 48.4만 |
|---|
| 2025.10.03 | ₩497,683 | ₩504,373 | ₩482,307 | ₩489,774 | -1.59% | 38만 |
|---|
| 2025.10.02 | ₩507,050 | ₩507,786 | ₩490,269 | ₩494,538 | -2.47% | 32.8만 |
|---|
| 2025.10.01 | ₩481,745 | ₩500,934 | ₩479,818 | ₩496,893 | +3.14% | 37.6만 |
|---|
| 2025.09.30 | ₩489,372 | ₩493,962 | ₩475,723 | ₩487,927 | -0.30% | 47.2만 |
|---|
| 2025.09.29 | ₩488,262 | ₩490,831 | ₩482,039 | ₩486,843 | -0.29% | 30.2만 |
|---|
| 2025.09.26 | ₩484,649 | ₩485,920 | ₩474,773 | ₩480,273 | -0.90% | 29.4만 |
|---|
| 2025.09.25 | ₩478,921 | ₩488,529 | ₩474,264 | ₩483,016 | +0.86% | 55.6만 |
|---|
| 2025.09.24 | ₩510,676 | ₩517,166 | ₩488,436 | ₩490,657 | -3.92% | 56.6만 |
|---|
| 2025.09.23 | ₩526,279 | ₩531,605 | ₩507,879 | ₩508,789 | -3.32% | 51.1만 |
|---|
| 2025.09.22 | ₩512,697 | ₩523,389 | ₩510,275 | ₩521,181 | +1.65% | 39.5만 |
|---|
| 2025.09.19 | ₩504,173 | ₩514,503 | ₩495,394 | ₩512,697 | +1.69% | 98.8만 |
|---|
| 2025.09.18 | ₩491,206 | ₩510,730 | ₩484,421 | ₩505,845 | +2.98% | 70.7만 |
|---|
| 2025.09.17 | ₩475,857 | ₩483,645 | ₩465,700 | ₩479,349 | +0.73% | 54만 |
|---|
| 2025.09.16 | ₩480,005 | ₩491,072 | ₩474,345 | ₩475,763 | -0.88% | 92.5만 |
|---|
| 2025.09.15 | ₩480,567 | ₩492,785 | ₩477,837 | ₩480,407 | -0.03% | 56.6만 |
|---|
| 2025.09.12 | ₩483,351 | ₩491,005 | ₩476,660 | ₩479,068 | -0.89% | 85.8만 |
|---|
| 2025.09.11 | ₩500,988 | ₩503,477 | ₩484,287 | ₩484,635 | -3.26% | 68.6만 |
|---|
| 2025.09.10 | ₩507,063 | ₩508,522 | ₩486,616 | ₩498,566 | -1.68% | 74.2만 |
|---|
| 2025.09.09 | ₩496,170 | ₩499,088 | ₩489,239 | ₩493,909 | -0.46% | 42.9만 |
|---|
| 2025.09.08 | ₩501,148 | ₩506,060 | ₩488,074 | ₩496,023 | -1.02% | 62만 |
|---|
| 2025.09.05 | ₩492,758 | ₩505,243 | ₩484,903 | ₩495,167 | +0.49% | 91.5만 |
|---|
| 2025.09.04 | ₩465,646 | ₩485,064 | ₩458,246 | ₩484,635 | +4.08% | 77.3만 |
|---|
| 2025.09.03 | ₩451,716 | ₩453,857 | ₩445,694 | ₩451,676 | -0.01% | 49.8만 |
|---|
| 2025.09.02 | ₩424,872 | ₩449,240 | ₩418,850 | ₩449,227 | +5.73% | 73.7만 |
|---|
| 2025.08.29 | ₩468,657 | ₩471,708 | ₩438,495 | ₩443,326 | -5.41% | 100.4만 |
|---|
| 2025.08.28 | ₩448,839 | ₩481,745 | ₩447,394 | ₩475,121 | +5.86% | 125.9만 |
|---|