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 | ₩671,979 | ₩689,477 | ₩635,925 | ₩651,027 | -3.12% | 69만 |
| 2026.10.07 | — | — | — | ₩638,188 | — | — |
| 2026.10.02 | ₩615,843 | ₩625,710 | ₩609,739 | ₩620,784 | +0.80% | 66만 |
| 2026.09.30 | — | — | — | ₩568,008 | — | — |
| 2026.09.28 | ₩558,275 | ₩562,948 | ₩535,918 | ₩548,850 | -1.69% | 80.5만 |
| 2026.09.25 | ₩543,549 | ₩561,796 | ₩537,631 | ₩558,798 | +2.81% | 74.3만 |
| 2026.09.24 | ₩526,158 | ₩540,510 | ₩523,574 | ₩533,320 | +1.36% | 59.3만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩530,161 | ₩542,759 | ₩523,239 | ₩534,934 | +0.90% | 33.3만 |
|---|
| 2026.09.21 | ₩538,368 | ₩543,147 | ₩526,319 | ₩537,618 | -0.14% | 66.7만 |
|---|
| 2026.09.18 | ₩518,112 | ₩528,822 | ₩514,122 | ₩520,187 | +0.40% | 33.3만 |
|---|
| 2026.09.16 | — | — | — | ₩525,716 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩512,154 | — | — |
|---|
| 2026.09.04 | ₩538,622 | ₩552,304 | ₩535,449 | ₩545,423 | +1.26% | 57.8만 |
|---|
| 2026.09.03 | ₩522,998 | ₩533,240 | ₩509,262 | ₩528,822 | +1.11% | 105.1만 |
|---|
| 2026.09.02 | ₩534,177 | ₩535,195 | ₩523,922 | ₩529,291 | -0.91% | 77.9만 |
|---|
| 2026.09.01 | ₩549,439 | ₩558,543 | ₩535,985 | ₩538,287 | -2.03% | 86.1만 |
|---|
| 2026.08.31 | ₩560,163 | ₩560,859 | ₩543,857 | ₩552,827 | -1.31% | 100.1만 |
|---|
| 2026.08.28 | ₩569,548 | ₩573,136 | ₩552,345 | ₩554,741 | -2.60% | 73.1만 |
|---|
| 2026.08.27 | ₩602,027 | ₩607,730 | ₩570,070 | ₩579,308 | -3.77% | 114.5만 |
|---|
| 2026.08.26 | ₩575,144 | ₩587,448 | ₩573,390 | ₩586,122 | +1.91% | 79만 |
|---|
| 2026.08.25 | ₩575,680 | ₩581,035 | ₩567,473 | ₩577,741 | +0.36% | 81.7만 |
|---|
| 2026.08.24 | ₩573,846 | ₩574,716 | ₩553,831 | ₩563,818 | -1.75% | 114.3만 |
|---|
| 2026.08.21 | ₩602,040 | ₩602,322 | ₩568,946 | ₩584,609 | -2.90% | 122.8만 |
|---|
| 2026.08.20 | ₩606,753 | ₩611,827 | ₩585,212 | ₩595,588 | -1.84% | 111.5만 |
|---|
| 2026.08.19 | ₩664,334 | ₩665,312 | ₩600,836 | ₩608,547 | -8.40% | 164.7만 |
|---|
| 2026.08.18 | ₩687,736 | ₩696,171 | ₩626,326 | ₩646,087 | -6.06% | 315.9만 |
|---|
| 2026.08.17 | ₩780,715 | ₩807,411 | ₩771,812 | ₩801,373 | +2.65% | 158.7만 |
|---|
| 2026.08.14 | ₩763,110 | ₩781,371 | ₩745,438 | ₩763,405 | +0.04% | 59.2만 |
|---|
| 2026.08.13 | ₩755,359 | ₩790,904 | ₩755,359 | ₩758,411 | +0.40% | 69.3만 |
|---|
| 2026.08.12 | ₩762,320 | ₩785,977 | ₩748,504 | ₩765,627 | +0.43% | 78.2만 |
|---|
| 2026.08.11 | ₩713,977 | ₩717,672 | ₩697,188 | ₩704,043 | -1.39% | 60.9만 |
|---|
| 2026.08.10 | ₩756,965 | ₩772,709 | ₩705,542 | ₩705,636 | -6.78% | 46.2만 |
|---|
| 2026.08.07 | ₩753,739 | ₩775,789 | ₩742,319 | ₩752,909 | -0.11% | 71.9만 |
|---|
| 2026.08.06 | ₩684,108 | ₩743,564 | ₩672,073 | ₩728,235 | +6.45% | 68.7만 |
|---|
| 2026.08.05 | ₩699,143 | ₩730,337 | ₩684,430 | ₩699,143 | 0.00% | 56.4만 |
|---|
| 2026.08.04 | ₩702,865 | ₩726,802 | ₩676,089 | ₩710,938 | +1.15% | 145.6만 |
|---|
| 2026.08.03 | ₩558,744 | ₩614,076 | ₩550,551 | ₩610,408 | +9.25% | 76.1만 |
|---|
| 2026.07.31 | ₩614,237 | ₩626,527 | ₩579,294 | ₩582,923 | -5.10% | 88.5만 |
|---|
| 2026.07.30 | ₩589,831 | ₩602,348 | ₩578,746 | ₩588,171 | -0.28% | 81.2만 |
|---|
| 2026.07.29 | ₩597,301 | ₩601,652 | ₩540,362 | ₩554,928 | -7.09% | 81.3만 |
|---|
| 2026.07.28 | ₩606,592 | ₩610,488 | ₩574,984 | ₩602,081 | -0.74% | 131만 |
|---|
| 2026.07.27 | ₩638,737 | ₩648,081 | ₩608,868 | ₩630,329 | -1.32% | 80.2만 |
|---|
| 2026.07.24 | ₩683,907 | ₩685,460 | ₩634,586 | ₩637,318 | -6.81% | 57.5만 |
|---|
| 2026.07.23 | ₩685,554 | ₩710,831 | ₩682,890 | ₩693,132 | +1.11% | 40.4만 |
|---|
| 2026.07.22 | ₩683,238 | ₩706,105 | ₩683,238 | ₩687,696 | +0.65% | 41.4만 |
|---|
| 2026.07.21 | ₩688,165 | ₩715,075 | ₩676,624 | ₩706,011 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩661,108 | ₩678,700 | ₩656,248 | ₩661,710 | +0.09% | 107.7만 |
|---|
| 2026.07.17 | ₩603,660 | ₩642,204 | ₩589,094 | ₩640,464 | +6.10% | 106.3만 |
|---|
| 2026.07.16 | ₩635,925 | ₩643,516 | ₩611,881 | ₩616,098 | -3.12% | 65.6만 |
|---|
| 2026.07.15 | ₩651,964 | ₩663,116 | ₩629,432 | ₩651,522 | -0.07% | 87만 |
|---|
| 2026.07.14 | ₩657,252 | ₩673,277 | ₩638,630 | ₩646,341 | -1.66% | 62만 |
|---|
| 2026.07.13 | ₩621,761 | ₩653,838 | ₩619,860 | ₩635,443 | +2.20% | 63.2만 |
|---|
| 2026.07.10 | ₩637,947 | ₩648,430 | ₩618,588 | ₩630,744 | -1.13% | 61.7만 |
|---|
| 2026.07.09 | ₩663,665 | ₩678,847 | ₩644,293 | ₩646,341 | -2.61% | 69.8만 |
|---|
| 2026.07.08 | ₩625,094 | ₩647,158 | ₩611,385 | ₩642,713 | +2.82% | 102만 |
|---|
| 2026.07.07 | ₩646,957 | ₩665,379 | ₩617,209 | ₩627,196 | -3.05% | 103.1만 |
|---|
| 2026.07.06 | ₩676,089 | ₩698,058 | ₩667,280 | ₩670,399 | -0.84% | 78.8만 |
|---|
| 2026.07.02 | ₩726,909 | ₩727,713 | ₩655,043 | ₩668,873 | -7.98% | 68만 |
|---|
| 2026.07.01 | ₩728,021 | ₩744,514 | ₩706,881 | ₩732,559 | +0.62% | 68.4만 |
|---|
| 2026.06.30 | ₩710,442 | ₩767,796 | ₩710,442 | ₩752,507 | +5.92% | 89.4만 |
|---|
| 2026.06.29 | ₩716,253 | ₩725,865 | ₩674,322 | ₩707,189 | -1.27% | 98.3만 |
|---|
| 2026.06.26 | ₩737,406 | ₩741,891 | ₩696,921 | ₩702,584 | -4.72% | 702.1만 |
|---|
| 2026.06.25 | ₩770,286 | ₩783,192 | ₩724,285 | ₩760,152 | -1.32% | 89.8만 |
|---|
| 2026.06.24 | ₩771,103 | ₩792,202 | ₩743,028 | ₩760,660 | -1.35% | 93.8만 |
|---|
| 2026.06.23 | ₩770,514 | ₩798,374 | ₩752,400 | ₩781,251 | +1.39% | 67.5만 |
|---|
| 2026.06.22 | ₩773,446 | ₩836,931 | ₩764,449 | ₩826,154 | +6.81% | 80.6만 |
|---|
| 2026.06.18 | ₩803,274 | ₩808,629 | ₩754,796 | ₩768,144 | -4.37% | 135.4만 |
|---|
| 2026.06.17 | ₩809,968 | ₩817,291 | ₩780,515 | ₩782,362 | -3.41% | 81.1만 |
|---|
| 2026.06.16 | ₩856,518 | ₩856,518 | ₩785,281 | ₩787,249 | -8.09% | 70.1만 |
|---|
| 2026.06.15 | ₩845,607 | ₩871,432 | ₩836,744 | ₩850,908 | +0.63% | 66.3만 |
|---|
| 2026.06.12 | ₩784,491 | ₩827,359 | ₩780,528 | ₩818,014 | +4.27% | 65.5만 |
|---|
| 2026.06.11 | ₩795,094 | ₩813,984 | ₩767,502 | ₩779,497 | -1.96% | 54.7만 |
|---|
| 2026.06.10 | ₩773,473 | ₩825,364 | ₩754,047 | ₩776,833 | +0.43% | 115.2만 |
|---|
| 2026.06.09 | ₩853,224 | ₩853,224 | ₩736,375 | ₩784,531 | -8.05% | 101.8만 |
|---|
| 2026.06.08 | ₩865,447 | ₩880,924 | ₩830,090 | ₩835,017 | -3.52% | 74.2만 |
|---|
| 2026.06.05 | ₩923,752 | ₩924,301 | ₩830,692 | ₩831,723 | -9.96% | 92만 |
|---|
| 2026.06.04 | ₩916,844 | ₩970,034 | ₩857,508 | ₩956,940 | +4.37% | 83.2만 |
|---|
| 2026.06.03 | ₩952,562 | ₩980,838 | ₩917,085 | ₩970,623 | +1.90% | 79.5만 |
|---|
| 2026.06.02 | ₩850,480 | ₩943,834 | ₩846,115 | ₩938,639 | +10.37% | 107.6만 |
|---|
| 2026.06.01 | ₩840,626 | ₩871,177 | ₩822,579 | ₩833,209 | -0.88% | 104.7만 |
|---|
| 2026.05.29 | ₩894,312 | ₩900,671 | ₩837,654 | ₩875,783 | -2.07% | 347.3만 |
|---|
| 2026.05.28 | ₩930,339 | ₩930,339 | ₩869,638 | ₩894,245 | -3.88% | 66.1만 |
|---|
| 2026.05.27 | ₩914,701 | ₩932,387 | ₩874,230 | ₩919,615 | +0.54% | 62.5만 |
|---|
| 2026.05.26 | ₩963,929 | ₩965,254 | ₩901,006 | ₩911,408 | -5.45% | 72.1만 |
|---|
| 2026.05.22 | ₩953,098 | ₩959,899 | ₩931,222 | ₩942,321 | -1.13% | 48.4만 |
|---|
| 2026.05.21 | ₩892,330 | ₩941,705 | ₩883,909 | ₩941,531 | +5.51% | 61.8만 |
|---|
| 2026.05.20 | ₩922,962 | ₩943,847 | ₩877,537 | ₩886,560 | -3.94% | 84.6만 |
|---|
| 2026.05.19 | ₩901,809 | ₩927,862 | ₩862,114 | ₩907,365 | +0.62% | 77.1만 |
|---|
| 2026.05.18 | ₩959,912 | ₩959,912 | ₩875,569 | ₩937,501 | -2.33% | 126만 |
|---|
| 2026.05.15 | ₩959,645 | ₩989,701 | ₩926,684 | ₩966,660 | +0.73% | 91.8만 |
|---|
| 2026.05.14 | ₩946,993 | ₩1,002,606 | ₩912,399 | ₩999,367 | +5.53% | 84.3만 |
|---|
| 2026.05.13 | ₩873,159 | ₩947,984 | ₩856,826 | ₩931,892 | +6.73% | 106.2만 |
|---|
| 2026.05.12 | ₩855,192 | ₩855,192 | ₩810,035 | ₩849,435 | -0.67% | 84.1만 |
|---|
| 2026.05.11 | ₩829,260 | ₩892,397 | ₩828,216 | ₩869,584 | +4.86% | 98.1만 |
|---|
| 2026.05.08 | ₩861,043 | ₩864,845 | ₩813,797 | ₩831,763 | -3.40% | 76.4만 |
|---|
| 2026.05.07 | ₩905,009 | ₩905,022 | ₩820,718 | ₩838,243 | -7.38% | 140.6만 |
|---|
| 2026.05.06 | ₩911,676 | ₩915,317 | ₩857,174 | ₩909,159 | -0.28% | 108.8만 |
|---|
| 2026.05.05 | ₩860,829 | ₩941,384 | ₩856,625 | ₩884,030 | +2.70% | 184.7만 |
|---|
| 2026.05.04 | ₩962,296 | ₩977,196 | ₩933,699 | ₩960,983 | -0.14% | 109.1만 |
|---|
| 2026.05.01 | ₩910,377 | ₩955,950 | ₩897,685 | ₩945,895 | +3.90% | 47.7만 |
|---|
| 2026.04.30 | ₩889,626 | ₩920,579 | ₩864,149 | ₩915,023 | +2.85% | 60.1만 |
|---|
| 2026.04.29 | ₩865,929 | ₩876,292 | ₩844,776 | ₩861,458 | -0.52% | 48.5만 |
|---|
| 2026.04.28 | ₩872,864 | ₩893,441 | ₩836,744 | ₩853,800 | -2.18% | 93만 |
|---|
| 2026.04.27 | ₩963,929 | ₩981,333 | ₩897,337 | ₩916,750 | -4.89% | 76만 |
|---|
| 2026.04.24 | ₩931,798 | ₩983,729 | ₩925,265 | ₩964,183 | +3.48% | 67.9만 |
|---|
| 2026.04.23 | ₩925,653 | ₩965,509 | ₩911,716 | ₩923,042 | -0.28% | 63.4만 |
|---|
| 2026.04.22 | ₩940,902 | ₩958,132 | ₩908,115 | ₩923,845 | -1.81% | 47만 |
|---|
| 2026.04.21 | ₩951,224 | ₩980,155 | ₩923,792 | ₩931,155 | -2.11% | 58.2만 |
|---|
| 2026.04.20 | ₩930,124 | ₩939,308 | ₩907,271 | ₩937,166 | +0.76% | 48.2만 |
|---|
| 2026.04.17 | ₩917,312 | ₩942,428 | ₩906,133 | ₩923,618 | +0.69% | 56.5만 |
|---|
| 2026.04.16 | ₩888,957 | ₩907,124 | ₩866,867 | ₩900,524 | +1.30% | 75.3만 |
|---|
| 2026.04.15 | ₩912,720 | ₩937,809 | ₩892,357 | ₩918,156 | +0.60% | 55.5만 |
|---|
| 2026.04.14 | ₩939,402 | ₩948,131 | ₩904,848 | ₩912,626 | -2.85% | 72.7만 |
|---|
| 2026.04.13 | ₩879,920 | ₩930,298 | ₩868,406 | ₩923,618 | +4.97% | 66.8만 |
|---|
| 2026.04.10 | ₩847,387 | ₩909,802 | ₩826,435 | ₩886,453 | +4.61% | 107.3만 |
|---|
| 2026.04.09 | ₩820,732 | ₩849,583 | ₩809,901 | ₩827,720 | +0.85% | 86.4만 |
|---|
| 2026.04.08 | ₩802,578 | ₩838,953 | ₩793,902 | ₩816,903 | +1.78% | 96만 |
|---|
| 2026.04.07 | ₩741,154 | ₩763,097 | ₩736,335 | ₩746,670 | +0.74% | 44만 |
|---|
| 2026.04.06 | ₩744,622 | ₩769,028 | ₩728,021 | ₩742,158 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩676,946 | ₩752,748 | ₩672,086 | ₩747,005 | +10.35% | 55.4만 |
|---|
| 2026.04.01 | ₩711,513 | ₩734,982 | ₩700,442 | ₩716,226 | +0.66% | 59.8만 |
|---|
| 2026.03.31 | ₩673,679 | ₩702,865 | ₩650,665 | ₩698,206 | +3.64% | 95.8만 |
|---|
| 2026.03.30 | ₩748,210 | ₩750,726 | ₩656,462 | ₩658,524 | -11.99% | 79.3만 |
|---|
| 2026.03.27 | ₩728,409 | ₩756,510 | ₩722,893 | ₩738,972 | +1.45% | 52.9만 |
|---|
| 2026.03.26 | ₩793,019 | ₩797,249 | ₩733,844 | ₩735,933 | -7.20% | 60.5만 |
|---|
| 2026.03.25 | ₩812,659 | ₩844,669 | ₩796,419 | ₩819,380 | +0.83% | 78.2만 |
|---|
| 2026.03.24 | ₩723,629 | ₩810,075 | ₩723,629 | ₩804,492 | +11.17% | 120만 |
|---|
| 2026.03.23 | ₩694,484 | ₩737,606 | ₩676,424 | ₩731,609 | +5.35% | 81.4만 |
|---|
| 2026.03.20 | ₩720,925 | ₩721,139 | ₩662,942 | ₩677,789 | -5.98% | 105.6만 |
|---|
| 2026.03.19 | ₩653,236 | ₩726,360 | ₩649,313 | ₩723,951 | +10.83% | 60.3만 |
|---|
| 2026.03.18 | ₩678,499 | ₩689,276 | ₩662,701 | ₩669,971 | -1.26% | 60.2만 |
|---|
| 2026.03.17 | ₩678,767 | ₩686,050 | ₩650,665 | ₩669,422 | -1.38% | 54.9만 |
|---|
| 2026.03.16 | ₩693,025 | ₩712,089 | ₩682,783 | ₩686,558 | -0.93% | 49만 |
|---|
| 2026.03.13 | ₩694,296 | ₩706,881 | ₩670,238 | ₩672,260 | -3.17% | 45.9만 |
|---|
| 2026.03.12 | ₩682,301 | ₩697,831 | ₩655,070 | ₩686,531 | +0.62% | 49.7만 |
|---|
| 2026.03.11 | ₩716,253 | ₩721,273 | ₩686,050 | ₩701,968 | -1.99% | 43.7만 |
|---|
| 2026.03.10 | ₩715,985 | ₩755,238 | ₩715,583 | ₩726,990 | +1.54% | 79.7만 |
|---|
| 2026.03.09 | ₩642,900 | ₩710,857 | ₩631,574 | ₩706,252 | +9.85% | 60.8만 |
|---|
| 2026.03.06 | ₩697,536 | ₩719,171 | ₩649,313 | ₩655,177 | -6.07% | 60.8만 |
|---|
| 2026.03.05 | ₩727,445 | ₩759,081 | ₩693,761 | ₩728,904 | +0.20% | 56.8만 |
|---|
| 2026.03.04 | ₩761,116 | ₩771,518 | ₩736,348 | ₩754,904 | -0.82% | 48.8만 |
|---|
| 2026.03.03 | ₩744,581 | ₩759,991 | ₩710,081 | ₩740,391 | -0.56% | 61.2만 |
|---|
| 2026.03.02 | ₩723,616 | ₩785,736 | ₩715,115 | ₩778,332 | +7.56% | 117.3만 |
|---|
| 2026.02.27 | ₩735,893 | ₩741,690 | ₩711,808 | ₩730,484 | -0.73% | 86.8만 |
|---|
| 2026.02.26 | ₩823,222 | ₩827,372 | ₩750,365 | ₩752,989 | -8.53% | 109.4만 |
|---|
| 2026.02.25 | ₩795,255 | ₩847,441 | ₩789,886 | ₩824,681 | +3.70% | 83.2만 |
|---|
| 2026.02.24 | ₩783,540 | ₩814,359 | ₩779,176 | ₩784,357 | +0.10% | 62.8만 |
|---|
| 2026.02.23 | ₩722,973 | ₩772,602 | ₩722,973 | ₩772,094 | +6.79% | 78.7만 |
|---|
| 2026.02.20 | ₩683,867 | ₩746,509 | ₩683,867 | ₩731,153 | +6.91% | 77.3만 |
|---|
| 2026.02.19 | ₩669,837 | ₩688,058 | ₩657,681 | ₩687,910 | +2.70% | 32.2만 |
|---|
| 2026.02.18 | ₩664,361 | ₩705,783 | ₩660,854 | ₩677,133 | +1.92% | 56.8만 |
|---|
| 2026.02.17 | ₩653,490 | ₩670,520 | ₩631,146 | ₩665,084 | +1.77% | 39.1만 |
|---|
| 2026.02.13 | ₩631,909 | ₩674,790 | ₩621,199 | ₩663,437 | +4.99% | 59.3만 |
|---|
| 2026.02.12 | ₩633,315 | ₩645,283 | ₩616,888 | ₩618,588 | -2.33% | 51.7만 |
|---|
| 2026.02.11 | ₩645,605 | ₩654,936 | ₩613,260 | ₩623,247 | -3.46% | 51.4만 |
|---|
| 2026.02.10 | ₩666,517 | ₩669,020 | ₩621,988 | ₩624,264 | -6.34% | 49만 |
|---|
| 2026.02.09 | ₩674,750 | ₩685,969 | ₩650,438 | ₩671,925 | -0.42% | 76.7만 |
|---|
| 2026.02.06 | ₩615,843 | ₩682,475 | ₩611,158 | ₩674,737 | +9.56% | 103.2만 |
|---|
| 2026.02.05 | ₩559,360 | ₩598,426 | ₩552,144 | ₩592,682 | +5.96% | 77만 |
|---|
| 2026.02.04 | ₩607,382 | ₩623,675 | ₩551,689 | ₩566,348 | -6.76% | 129.3만 |
|---|
| 2026.02.03 | ₩605,133 | ₩607,222 | ₩555,196 | ₩600,487 | -0.77% | 227.5만 |
|---|
| 2026.02.02 | ₩649,340 | ₩691,672 | ₩648,523 | ₩668,873 | +3.01% | 109.2만 |
|---|
| 2026.01.30 | ₩671,778 | ₩707,952 | ₩648,871 | ₩655,257 | -2.46% | 80.8만 |
|---|
| 2026.01.29 | ₩663,692 | ₩680,842 | ₩652,767 | ₩664,388 | +0.10% | 76.7만 |
|---|
| 2026.01.28 | ₩673,371 | ₩694,832 | ₩648,202 | ₩670,734 | -0.39% | 52.2만 |
|---|
| 2026.01.27 | ₩635,925 | ₩678,767 | ₩633,328 | ₩667,507 | +4.97% | 56.7만 |
|---|
| 2026.01.26 | ₩621,346 | ₩637,706 | ₩613,286 | ₩634,747 | +2.16% | 61.9만 |
|---|
| 2026.01.23 | ₩626,647 | ₩626,741 | ₩603,018 | ₩625,094 | -0.25% | 84.7만 |
|---|
| 2026.01.22 | ₩673,813 | ₩681,444 | ₩622,537 | ₩629,753 | -6.54% | 66.1만 |
|---|
| 2026.01.21 | ₩649,407 | ₩665,459 | ₩620,998 | ₩653,811 | +0.68% | 78.8만 |
|---|
| 2026.01.20 | ₩639,848 | ₩673,103 | ₩637,063 | ₩646,046 | +0.97% | 40.9만 |
|---|
| 2026.01.16 | ₩666,717 | ₩675,674 | ₩649,313 | ₩661,965 | -0.71% | 49.7만 |
|---|
| 2026.01.15 | ₩671,604 | ₩684,389 | ₩660,479 | ₩666,155 | -0.81% | 70.9만 |
|---|
| 2026.01.14 | ₩673,157 | ₩683,024 | ₩626,795 | ₩638,670 | -5.12% | 85.8만 |
|---|
| 2026.01.13 | ₩622,002 | ₩678,070 | ₩622,002 | ₩654,668 | +5.25% | 92.4만 |
|---|
| 2026.01.12 | ₩587,729 | ₩622,296 | ₩584,382 | ₩619,779 | +5.45% | 63.3만 |
|---|
| 2026.01.09 | ₩589,376 | ₩602,442 | ₩583,712 | ₩598,747 | +1.59% | 58.4만 |
|---|
| 2026.01.08 | ₩628,334 | ₩628,749 | ₩577,112 | ₩593,004 | -5.62% | 90.9만 |
|---|
| 2026.01.07 | ₩631,119 | ₩645,725 | ₩606,914 | ₩629,901 | -0.19% | 62.6만 |
|---|
| 2026.01.06 | ₩606,512 | ₩641,789 | ₩586,939 | ₩641,508 | +5.77% | 67만 |
|---|
| 2026.01.05 | ₩653,892 | ₩658,926 | ₩587,608 | ₩611,693 | -6.45% | 77.8만 |
|---|
| 2026.01.02 | ₩622,189 | ₩645,658 | ₩622,189 | ₩641,843 | +3.16% | 32.9만 |
|---|
| 2025.12.31 | ₩621,212 | ₩624,733 | ₩608,038 | ₩609,524 | -1.88% | 37.6만 |
|---|
| 2025.12.30 | ₩635,042 | ₩635,042 | ₩616,981 | ₩618,427 | -2.62% | 34만 |
|---|
| 2025.12.29 | ₩628,897 | ₩643,717 | ₩621,199 | ₩632,016 | +0.50% | 32.4만 |
|---|
| 2025.12.26 | ₩651,857 | ₩651,857 | ₩632,792 | ₩640,370 | -1.76% | 25.6만 |
|---|
| 2025.12.24 | ₩651,696 | ₩652,138 | ₩638,871 | ₩644,949 | -1.04% | 17.5만 |
|---|
| 2025.12.23 | ₩644,761 | ₩655,565 | ₩640,062 | ₩651,884 | +1.10% | 42.9만 |
|---|
| 2025.12.22 | ₩651,616 | ₩652,352 | ₩637,264 | ₩647,372 | -0.65% | 46.8만 |
|---|
| 2025.12.19 | ₩613,675 | ₩640,531 | ₩613,675 | ₩636,554 | +3.73% | 82.7만 |
|---|
| 2025.12.18 | ₩604,022 | ₩607,811 | ₩574,729 | ₩605,749 | +0.29% | 76.1만 |
|---|
| 2025.12.17 | ₩614,424 | ₩620,114 | ₩568,236 | ₩571,034 | -7.06% | 81.8만 |
|---|
| 2025.12.16 | ₩625,443 | ₩631,079 | ₩594,061 | ₩604,009 | -3.43% | 61.1만 |
|---|
| 2025.12.15 | ₩645,297 | ₩649,902 | ₩627,036 | ₩629,258 | -2.49% | 58.8만 |
|---|
| 2025.12.12 | ₩696,077 | ₩699,665 | ₩619,873 | ₩630,423 | -9.43% | 72.7만 |
|---|
| 2025.12.11 | ₩696,987 | ₩711,192 | ₩672,595 | ₩707,109 | +1.45% | 46만 |
|---|
| 2025.12.10 | ₩664,107 | ₩705,542 | ₩649,875 | ₩691,659 | +4.15% | 70.2만 |
|---|
| 2025.12.09 | ₩652,084 | ₩669,355 | ₩648,403 | ₩667,320 | +2.34% | 46만 |
|---|
| 2025.12.08 | ₩646,662 | ₩659,970 | ₩642,445 | ₩657,386 | +1.66% | 52.5만 |
|---|
| 2025.12.05 | ₩637,933 | ₩649,045 | ₩628,669 | ₩640,544 | +0.41% | 53.2만 |
|---|
| 2025.12.04 | ₩595,895 | ₩633,261 | ₩595,895 | ₩631,614 | +5.99% | 46.4만 |
|---|
| 2025.12.03 | ₩589,509 | ₩600,528 | ₩569,374 | ₩598,854 | +1.59% | 36.4만 |
|---|
| 2025.12.02 | ₩609,685 | ₩622,939 | ₩587,474 | ₩591,183 | -3.03% | 49.9만 |
|---|
| 2025.12.01 | ₩602,456 | ₩609,551 | ₩588,117 | ₩601,907 | -0.09% | 64.2만 |
|---|
| 2025.11.28 | ₩603,701 | ₩615,067 | ₩597,114 | ₩615,054 | +1.88% | 27.5만 |
|---|
| 2025.11.26 | ₩585,962 | ₩610,676 | ₩585,680 | ₩601,197 | +2.60% | 81.8만 |
|---|
| 2025.11.25 | ₩551,247 | ₩577,179 | ₩539,787 | ₩575,265 | +4.36% | 73.9만 |
|---|
| 2025.11.24 | ₩524,899 | ₩557,860 | ₩524,899 | ₩557,405 | +6.19% | 53.3만 |
|---|
| 2025.11.21 | ₩519,544 | ₩526,787 | ₩496,571 | ₩522,744 | +0.62% | 75.3만 |
|---|
| 2025.11.20 | ₩583,646 | ₩589,001 | ₩511,418 | ₩518,406 | -11.18% | 92.8만 |
|---|
| 2025.11.19 | ₩551,635 | ₩571,329 | ₩549,627 | ₩557,860 | +1.13% | 46.9만 |
|---|
| 2025.11.18 | ₩552,398 | ₩560,899 | ₩535,516 | ₩547,900 | -0.81% | 52.4만 |
|---|
| 2025.11.17 | ₩555,598 | ₩571,396 | ₩542,210 | ₩557,793 | +0.40% | 51.9만 |
|---|
| 2025.11.14 | ₩517,255 | ₩560,418 | ₩502,662 | ₩553,349 | +6.98% | 84.5만 |
|---|
| 2025.11.13 | ₩589,135 | ₩592,682 | ₩529,746 | ₩538,823 | -8.54% | 94.1만 |
|---|
| 2025.11.12 | ₩606,606 | ₩614,839 | ₩591,986 | ₩599,095 | -1.24% | 45.6만 |
|---|
| 2025.11.11 | ₩614,157 | ₩615,428 | ₩590,179 | ₩601,505 | -2.06% | 53.6만 |
|---|
| 2025.11.10 | ₩615,843 | ₩626,433 | ₩603,888 | ₩625,523 | +1.57% | 59만 |
|---|
| 2025.11.07 | ₩595,762 | ₩601,438 | ₩579,696 | ₩601,291 | +0.93% | 72.1만 |
|---|
| 2025.11.06 | ₩656,770 | ₩662,701 | ₩603,687 | ₩617,503 | -5.98% | 75.2만 |
|---|
| 2025.11.05 | ₩616,981 | ₩657,855 | ₩616,312 | ₩651,870 | +5.65% | 84.6만 |
|---|
| 2025.11.04 | ₩615,843 | ₩666,717 | ₩583,712 | ₩615,308 | -0.09% | 137.8만 |
|---|
| 2025.11.03 | ₩598,319 | ₩603,286 | ₩582,374 | ₩593,084 | -0.87% | 130.3만 |
|---|
| 2025.10.31 | ₩589,724 | ₩604,611 | ₩585,038 | ₩589,831 | +0.02% | 88.1만 |
|---|
| 2025.10.30 | ₩584,355 | ₩594,972 | ₩580,473 | ₩586,390 | +0.35% | 57.6만 |
|---|
| 2025.10.29 | ₩594,503 | ₩606,633 | ₩589,724 | ₩594,316 | -0.03% | 80.1만 |
|---|
| 2025.10.28 | ₩573,939 | ₩590,433 | ₩559,628 | ₩585,801 | +2.07% | 51.8만 |
|---|
| 2025.10.27 | ₩577,005 | ₩579,696 | ₩560,498 | ₩567,125 | -1.71% | 39.5만 |
|---|
| 2025.10.24 | ₩568,986 | ₩574,073 | ₩557,191 | ₩563,631 | -0.94% | 80.3만 |
|---|
| 2025.10.23 | ₩540,175 | ₩562,934 | ₩540,175 | ₩555,584 | +2.85% | 36만 |
|---|
| 2025.10.22 | ₩544,593 | ₩563,912 | ₩516,840 | ₩535,837 | -1.61% | 67.5만 |
|---|
| 2025.10.21 | ₩548,904 | ₩558,931 | ₩541,567 | ₩556,910 | +1.46% | 46.5만 |
|---|
| 2025.10.20 | ₩555,598 | ₩560,257 | ₩544,727 | ₩545,624 | -1.80% | 45.2만 |
|---|
| 2025.10.17 | ₩550,203 | ₩564,407 | ₩538,662 | ₩548,770 | -0.26% | 47.8만 |
|---|
| 2025.10.16 | ₩551,622 | ₩578,357 | ₩547,793 | ₩552,197 | +0.10% | 89.6만 |
|---|
| 2025.10.15 | ₩514,872 | ₩534,177 | ₩511,672 | ₩533,294 | +3.58% | 47.6만 |
|---|
| 2025.10.14 | ₩496,691 | ₩508,646 | ₩490,653 | ₩502,368 | +1.14% | 25.6만 |
|---|
| 2025.10.13 | ₩510,829 | ₩513,787 | ₩496,129 | ₩512,221 | +0.27% | 41만 |
|---|
| 2025.10.10 | ₩515,059 | ₩515,059 | ₩483,558 | ₩484,562 | -5.92% | 60.2만 |
|---|
| 2025.10.09 | ₩509,651 | ₩513,774 | ₩499,101 | ₩511,739 | +0.41% | 34.6만 |
|---|
| 2025.10.08 | ₩497,173 | ₩513,814 | ₩494,924 | ₩513,332 | +3.25% | 27.5만 |
|---|
| 2025.10.07 | ₩496,638 | ₩498,338 | ₩479,662 | ₩495,580 | -0.21% | 37.9만 |
|---|
| 2025.10.06 | ₩500,199 | ₩509,249 | ₩485,847 | ₩495,741 | -0.89% | 48.4만 |
|---|
| 2025.10.03 | ₩497,909 | ₩504,603 | ₩482,527 | ₩489,997 | -1.59% | 38만 |
|---|
| 2025.10.02 | ₩507,281 | ₩508,017 | ₩490,492 | ₩494,763 | -2.47% | 32.8만 |
|---|
| 2025.10.01 | ₩481,964 | ₩501,163 | ₩480,037 | ₩497,120 | +3.14% | 37.6만 |
|---|
| 2025.09.30 | ₩489,596 | ₩494,188 | ₩475,940 | ₩488,150 | -0.30% | 47.2만 |
|---|
| 2025.09.29 | ₩488,484 | ₩491,055 | ₩482,259 | ₩487,065 | -0.29% | 30.2만 |
|---|
| 2025.09.26 | ₩484,870 | ₩486,141 | ₩474,989 | ₩480,492 | -0.90% | 29.4만 |
|---|
| 2025.09.25 | ₩479,140 | ₩488,752 | ₩474,481 | ₩483,236 | +0.86% | 55.6만 |
|---|
| 2025.09.24 | ₩510,909 | ₩517,402 | ₩488,658 | ₩490,881 | -3.92% | 56.6만 |
|---|
| 2025.09.23 | ₩526,519 | ₩531,848 | ₩508,111 | ₩509,021 | -3.32% | 51.1만 |
|---|
| 2025.09.22 | ₩512,931 | ₩523,628 | ₩510,507 | ₩521,419 | +1.65% | 39.5만 |
|---|
| 2025.09.19 | ₩504,403 | ₩514,738 | ₩495,620 | ₩512,931 | +1.69% | 98.8만 |
|---|
| 2025.09.18 | ₩491,430 | ₩510,963 | ₩484,642 | ₩506,076 | +2.98% | 70.7만 |
|---|
| 2025.09.17 | ₩476,074 | ₩483,865 | ₩465,912 | ₩479,568 | +0.73% | 54만 |
|---|
| 2025.09.16 | ₩480,224 | ₩491,296 | ₩474,561 | ₩475,980 | -0.88% | 92.5만 |
|---|
| 2025.09.15 | ₩480,786 | ₩493,009 | ₩478,055 | ₩480,626 | -0.03% | 56.6만 |
|---|
| 2025.09.12 | ₩483,571 | ₩491,229 | ₩476,877 | ₩479,287 | -0.89% | 85.8만 |
|---|
| 2025.09.11 | ₩501,216 | ₩503,706 | ₩484,508 | ₩484,856 | -3.26% | 68.6만 |
|---|
| 2025.09.10 | ₩507,294 | ₩508,754 | ₩486,838 | ₩498,793 | -1.68% | 74.2만 |
|---|
| 2025.09.09 | ₩496,397 | ₩499,315 | ₩489,462 | ₩494,134 | -0.46% | 42.9만 |
|---|
| 2025.09.08 | ₩501,377 | ₩506,290 | ₩488,297 | ₩496,249 | -1.02% | 62만 |
|---|
| 2025.09.05 | ₩492,983 | ₩505,474 | ₩485,124 | ₩495,392 | +0.49% | 91.5만 |
|---|
| 2025.09.04 | ₩465,859 | ₩485,285 | ₩458,455 | ₩484,856 | +4.08% | 77.3만 |
|---|
| 2025.09.03 | ₩451,922 | ₩454,064 | ₩445,897 | ₩451,882 | -0.01% | 49.8만 |
|---|
| 2025.09.02 | ₩425,066 | ₩449,445 | ₩419,041 | ₩449,432 | +5.73% | 73.7만 |
|---|
| 2025.08.29 | ₩468,871 | ₩471,923 | ₩438,695 | ₩443,528 | -5.41% | 100.4만 |
|---|
| 2025.08.28 | ₩449,044 | ₩481,964 | ₩447,598 | ₩475,337 | +5.86% | 125.9만 |
|---|