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 | ₩671,648 | ₩689,137 | ₩635,612 | ₩650,706 | -3.12% | 69만 |
| 2026.10.07 | — | — | — | ₩637,873 | — | — |
| 2026.10.02 | ₩615,540 | ₩625,402 | ₩609,438 | ₩620,478 | +0.80% | 66만 |
| 2026.09.30 | — | — | — | ₩567,728 | — | — |
| 2026.09.28 | ₩558,000 | ₩562,670 | ₩535,653 | ₩548,580 | -1.69% | 80.5만 |
| 2026.09.25 | ₩543,281 | ₩561,519 | ₩537,366 | ₩558,522 | +2.81% | 74.3만 |
| 2026.09.24 | ₩525,898 | ₩540,243 | ₩523,316 | ₩533,057 | +1.36% | 59.3만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩529,899 | ₩542,491 | ₩522,981 | ₩534,670 | +0.90% | 33.3만 |
|---|
| 2026.09.21 | ₩538,102 | ₩542,879 | ₩526,059 | ₩537,353 | -0.14% | 66.7만 |
|---|
| 2026.09.18 | ₩517,856 | ₩528,561 | ₩513,869 | ₩519,930 | +0.40% | 33.3만 |
|---|
| 2026.09.16 | — | — | — | ₩525,457 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩511,902 | — | — |
|---|
| 2026.09.04 | ₩538,356 | ₩552,032 | ₩535,185 | ₩545,154 | +1.26% | 57.8만 |
|---|
| 2026.09.03 | ₩522,740 | ₩532,977 | ₩509,011 | ₩528,561 | +1.11% | 105.1만 |
|---|
| 2026.09.02 | ₩533,914 | ₩534,931 | ₩523,664 | ₩529,030 | -0.91% | 77.9만 |
|---|
| 2026.09.01 | ₩549,169 | ₩558,268 | ₩535,720 | ₩538,022 | -2.03% | 86.1만 |
|---|
| 2026.08.31 | ₩559,887 | ₩560,583 | ₩543,589 | ₩552,554 | -1.31% | 100.1만 |
|---|
| 2026.08.28 | ₩569,267 | ₩572,853 | ₩552,072 | ₩554,468 | -2.60% | 73.1만 |
|---|
| 2026.08.27 | ₩601,730 | ₩607,431 | ₩569,789 | ₩579,022 | -3.77% | 114.5만 |
|---|
| 2026.08.26 | ₩574,861 | ₩587,158 | ₩573,108 | ₩585,833 | +1.91% | 79만 |
|---|
| 2026.08.25 | ₩575,396 | ₩580,748 | ₩567,193 | ₩577,457 | +0.36% | 81.7만 |
|---|
| 2026.08.24 | ₩573,563 | ₩574,432 | ₩553,558 | ₩563,540 | -1.75% | 114.3만 |
|---|
| 2026.08.21 | ₩601,744 | ₩602,025 | ₩568,665 | ₩584,321 | -2.90% | 122.8만 |
|---|
| 2026.08.20 | ₩606,454 | ₩611,525 | ₩584,923 | ₩595,294 | -1.84% | 111.5만 |
|---|
| 2026.08.19 | ₩664,007 | ₩664,984 | ₩600,539 | ₩608,247 | -8.40% | 164.7만 |
|---|
| 2026.08.18 | ₩687,397 | ₩695,828 | ₩626,017 | ₩645,768 | -6.06% | 315.9만 |
|---|
| 2026.08.17 | ₩780,331 | ₩807,013 | ₩771,432 | ₩800,978 | +2.65% | 158.7만 |
|---|
| 2026.08.14 | ₩762,734 | ₩780,986 | ₩745,071 | ₩763,028 | +0.04% | 59.2만 |
|---|
| 2026.08.13 | ₩754,986 | ₩790,514 | ₩754,986 | ₩758,037 | +0.40% | 69.3만 |
|---|
| 2026.08.12 | ₩761,945 | ₩785,589 | ₩748,135 | ₩765,250 | +0.43% | 78.2만 |
|---|
| 2026.08.11 | ₩713,625 | ₩717,318 | ₩696,845 | ₩703,696 | -1.39% | 60.9만 |
|---|
| 2026.08.10 | ₩756,592 | ₩772,328 | ₩705,195 | ₩705,288 | -6.78% | 46.2만 |
|---|
| 2026.08.07 | ₩753,367 | ₩775,406 | ₩741,953 | ₩752,538 | -0.11% | 71.9만 |
|---|
| 2026.08.06 | ₩683,771 | ₩743,197 | ₩671,741 | ₩727,876 | +6.45% | 68.7만 |
|---|
| 2026.08.05 | ₩698,798 | ₩729,977 | ₩684,092 | ₩698,798 | 0.00% | 56.4만 |
|---|
| 2026.08.04 | ₩702,518 | ₩726,444 | ₩675,756 | ₩710,587 | +1.15% | 145.6만 |
|---|
| 2026.08.03 | ₩558,469 | ₩613,773 | ₩550,279 | ₩610,107 | +9.25% | 76.1만 |
|---|
| 2026.07.31 | ₩613,934 | ₩626,218 | ₩579,009 | ₩582,635 | -5.10% | 88.5만 |
|---|
| 2026.07.30 | ₩589,540 | ₩602,051 | ₩578,460 | ₩587,881 | -0.28% | 81.2만 |
|---|
| 2026.07.29 | ₩597,007 | ₩601,356 | ₩540,096 | ₩554,655 | -7.09% | 81.3만 |
|---|
| 2026.07.28 | ₩606,293 | ₩610,187 | ₩574,700 | ₩601,784 | -0.74% | 131만 |
|---|
| 2026.07.27 | ₩638,422 | ₩647,762 | ₩608,568 | ₩630,018 | -1.32% | 80.2만 |
|---|
| 2026.07.24 | ₩683,570 | ₩685,123 | ₩634,274 | ₩637,003 | -6.81% | 57.5만 |
|---|
| 2026.07.23 | ₩685,216 | ₩710,480 | ₩682,553 | ₩692,790 | +1.11% | 40.4만 |
|---|
| 2026.07.22 | ₩682,901 | ₩705,757 | ₩682,901 | ₩687,357 | +0.65% | 41.4만 |
|---|
| 2026.07.21 | ₩687,826 | ₩714,722 | ₩676,291 | ₩705,663 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩660,782 | ₩678,365 | ₩655,925 | ₩661,384 | +0.09% | 107.7만 |
|---|
| 2026.07.17 | ₩603,363 | ₩641,888 | ₩588,804 | ₩640,148 | +6.10% | 106.3만 |
|---|
| 2026.07.16 | ₩635,612 | ₩643,199 | ₩611,579 | ₩615,794 | -3.12% | 65.6만 |
|---|
| 2026.07.15 | ₩651,643 | ₩662,789 | ₩629,122 | ₩651,201 | -0.07% | 87만 |
|---|
| 2026.07.14 | ₩656,928 | ₩672,946 | ₩638,315 | ₩646,022 | -1.66% | 62만 |
|---|
| 2026.07.13 | ₩621,454 | ₩653,516 | ₩619,554 | ₩635,130 | +2.20% | 63.2만 |
|---|
| 2026.07.10 | ₩637,632 | ₩648,110 | ₩618,283 | ₩630,433 | -1.13% | 61.7만 |
|---|
| 2026.07.09 | ₩663,338 | ₩678,512 | ₩643,975 | ₩646,022 | -2.61% | 69.8만 |
|---|
| 2026.07.08 | ₩624,786 | ₩646,839 | ₩611,084 | ₩642,396 | +2.82% | 102만 |
|---|
| 2026.07.07 | ₩646,638 | ₩665,051 | ₩616,905 | ₩626,887 | -3.05% | 103.1만 |
|---|
| 2026.07.06 | ₩675,756 | ₩697,714 | ₩666,951 | ₩670,069 | -0.84% | 78.8만 |
|---|
| 2026.07.02 | ₩726,551 | ₩727,354 | ₩654,720 | ₩668,543 | -7.98% | 68만 |
|---|
| 2026.07.01 | ₩727,662 | ₩744,147 | ₩706,533 | ₩732,198 | +0.62% | 68.4만 |
|---|
| 2026.06.30 | ₩710,092 | ₩767,418 | ₩710,092 | ₩752,136 | +5.92% | 89.4만 |
|---|
| 2026.06.29 | ₩715,900 | ₩725,507 | ₩673,989 | ₩706,840 | -1.27% | 98.3만 |
|---|
| 2026.06.26 | ₩737,042 | ₩741,525 | ₩696,577 | ₩702,237 | -4.72% | 702.1만 |
|---|
| 2026.06.25 | ₩769,906 | ₩782,806 | ₩723,928 | ₩759,777 | -1.32% | 89.8만 |
|---|
| 2026.06.24 | ₩770,723 | ₩791,812 | ₩742,662 | ₩760,285 | -1.35% | 93.8만 |
|---|
| 2026.06.23 | ₩770,134 | ₩797,980 | ₩752,029 | ₩780,866 | +1.39% | 67.5만 |
|---|
| 2026.06.22 | ₩773,064 | ₩836,519 | ₩764,072 | ₩825,747 | +6.81% | 80.6만 |
|---|
| 2026.06.18 | ₩802,878 | ₩808,231 | ₩754,424 | ₩767,765 | -4.37% | 135.4만 |
|---|
| 2026.06.17 | ₩809,569 | ₩816,888 | ₩780,130 | ₩781,976 | -3.41% | 81.1만 |
|---|
| 2026.06.16 | ₩856,095 | ₩856,095 | ₩784,894 | ₩786,861 | -8.09% | 70.1만 |
|---|
| 2026.06.15 | ₩845,190 | ₩871,002 | ₩836,331 | ₩850,489 | +0.63% | 66.3만 |
|---|
| 2026.06.12 | ₩784,104 | ₩826,951 | ₩780,143 | ₩817,611 | +4.27% | 65.5만 |
|---|
| 2026.06.11 | ₩794,702 | ₩813,583 | ₩767,123 | ₩779,113 | -1.96% | 54.7만 |
|---|
| 2026.06.10 | ₩773,091 | ₩824,957 | ₩753,675 | ₩776,450 | +0.43% | 115.2만 |
|---|
| 2026.06.09 | ₩852,804 | ₩852,804 | ₩736,012 | ₩784,144 | -8.05% | 101.8만 |
|---|
| 2026.06.08 | ₩865,021 | ₩880,490 | ₩829,681 | ₩834,605 | -3.52% | 74.2만 |
|---|
| 2026.06.05 | ₩923,296 | ₩923,845 | ₩830,283 | ₩831,313 | -9.96% | 92만 |
|---|
| 2026.06.04 | ₩916,392 | ₩969,555 | ₩857,086 | ₩956,469 | +4.37% | 83.2만 |
|---|
| 2026.06.03 | ₩952,093 | ₩980,354 | ₩916,632 | ₩970,144 | +1.90% | 79.5만 |
|---|
| 2026.06.02 | ₩850,060 | ₩943,368 | ₩845,698 | ₩938,176 | +10.37% | 107.6만 |
|---|
| 2026.06.01 | ₩840,212 | ₩870,748 | ₩822,174 | ₩832,799 | -0.88% | 104.7만 |
|---|
| 2026.05.29 | ₩893,871 | ₩900,227 | ₩837,241 | ₩875,351 | -2.07% | 347.3만 |
|---|
| 2026.05.28 | ₩929,880 | ₩929,880 | ₩869,209 | ₩893,804 | -3.88% | 66.1만 |
|---|
| 2026.05.27 | ₩914,251 | ₩931,927 | ₩873,799 | ₩919,162 | +0.54% | 62.5만 |
|---|
| 2026.05.26 | ₩963,454 | ₩964,778 | ₩900,561 | ₩910,959 | -5.45% | 72.1만 |
|---|
| 2026.05.22 | ₩952,628 | ₩959,426 | ₩930,763 | ₩941,856 | -1.13% | 48.4만 |
|---|
| 2026.05.21 | ₩891,890 | ₩941,241 | ₩883,474 | ₩941,067 | +5.51% | 61.8만 |
|---|
| 2026.05.20 | ₩922,507 | ₩943,382 | ₩877,104 | ₩886,123 | -3.94% | 84.6만 |
|---|
| 2026.05.19 | ₩901,364 | ₩927,404 | ₩861,689 | ₩906,918 | +0.62% | 77.1만 |
|---|
| 2026.05.18 | ₩959,439 | ₩959,439 | ₩875,137 | ₩937,039 | -2.33% | 126만 |
|---|
| 2026.05.15 | ₩959,172 | ₩989,213 | ₩926,227 | ₩966,183 | +0.73% | 91.8만 |
|---|
| 2026.05.14 | ₩946,526 | ₩1,002,112 | ₩911,949 | ₩998,874 | +5.53% | 84.3만 |
|---|
| 2026.05.13 | ₩872,728 | ₩947,517 | ₩856,403 | ₩931,432 | +6.73% | 106.2만 |
|---|
| 2026.05.12 | ₩854,771 | ₩854,771 | ₩809,636 | ₩849,017 | -0.67% | 84.1만 |
|---|
| 2026.05.11 | ₩828,851 | ₩891,957 | ₩827,807 | ₩869,156 | +4.86% | 98.1만 |
|---|
| 2026.05.08 | ₩860,618 | ₩864,419 | ₩813,396 | ₩831,353 | -3.40% | 76.4만 |
|---|
| 2026.05.07 | ₩904,562 | ₩904,576 | ₩820,314 | ₩837,830 | -7.38% | 140.6만 |
|---|
| 2026.05.06 | ₩911,226 | ₩914,866 | ₩856,751 | ₩908,711 | -0.28% | 108.8만 |
|---|
| 2026.05.05 | ₩860,404 | ₩940,919 | ₩856,202 | ₩883,594 | +2.70% | 184.7만 |
|---|
| 2026.05.04 | ₩961,821 | ₩976,714 | ₩933,239 | ₩960,510 | -0.14% | 109.1만 |
|---|
| 2026.05.01 | ₩909,928 | ₩955,478 | ₩897,243 | ₩945,429 | +3.90% | 47.7만 |
|---|
| 2026.04.30 | ₩889,187 | ₩920,125 | ₩863,723 | ₩914,572 | +2.85% | 60.1만 |
|---|
| 2026.04.29 | ₩865,502 | ₩875,860 | ₩844,360 | ₩861,033 | -0.52% | 48.5만 |
|---|
| 2026.04.28 | ₩872,434 | ₩893,001 | ₩836,331 | ₩853,379 | -2.18% | 93만 |
|---|
| 2026.04.27 | ₩963,454 | ₩980,849 | ₩896,895 | ₩916,298 | -4.89% | 76만 |
|---|
| 2026.04.24 | ₩931,338 | ₩983,245 | ₩924,808 | ₩963,708 | +3.48% | 67.9만 |
|---|
| 2026.04.23 | ₩925,196 | ₩965,033 | ₩911,267 | ₩922,587 | -0.28% | 63.4만 |
|---|
| 2026.04.22 | ₩940,438 | ₩957,659 | ₩907,667 | ₩923,390 | -1.81% | 47만 |
|---|
| 2026.04.21 | ₩950,755 | ₩979,672 | ₩923,336 | ₩930,696 | -2.11% | 58.2만 |
|---|
| 2026.04.20 | ₩929,666 | ₩938,845 | ₩906,824 | ₩936,704 | +0.76% | 48.2만 |
|---|
| 2026.04.17 | ₩916,860 | ₩941,963 | ₩905,687 | ₩923,163 | +0.69% | 56.5만 |
|---|
| 2026.04.16 | ₩888,518 | ₩906,677 | ₩866,439 | ₩900,080 | +1.30% | 75.3만 |
|---|
| 2026.04.15 | ₩912,270 | ₩937,347 | ₩891,917 | ₩917,703 | +0.60% | 55.5만 |
|---|
| 2026.04.14 | ₩938,939 | ₩947,664 | ₩904,402 | ₩912,176 | -2.85% | 72.7만 |
|---|
| 2026.04.13 | ₩879,486 | ₩929,840 | ₩867,978 | ₩923,163 | +4.97% | 66.8만 |
|---|
| 2026.04.10 | ₩846,969 | ₩909,353 | ₩826,028 | ₩886,016 | +4.61% | 107.3만 |
|---|
| 2026.04.09 | ₩820,327 | ₩849,164 | ₩809,502 | ₩827,312 | +0.85% | 86.4만 |
|---|
| 2026.04.08 | ₩802,182 | ₩838,539 | ₩793,511 | ₩816,500 | +1.78% | 96만 |
|---|
| 2026.04.07 | ₩740,789 | ₩762,721 | ₩735,972 | ₩746,302 | +0.74% | 44만 |
|---|
| 2026.04.06 | ₩744,255 | ₩768,649 | ₩727,662 | ₩741,792 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩676,612 | ₩752,377 | ₩671,755 | ₩746,636 | +10.35% | 55.4만 |
|---|
| 2026.04.01 | ₩711,163 | ₩734,620 | ₩700,096 | ₩715,873 | +0.66% | 59.8만 |
|---|
| 2026.03.31 | ₩673,347 | ₩702,518 | ₩650,345 | ₩697,862 | +3.64% | 95.8만 |
|---|
| 2026.03.30 | ₩747,841 | ₩750,356 | ₩656,139 | ₩658,199 | -11.99% | 79.3만 |
|---|
| 2026.03.27 | ₩728,050 | ₩756,137 | ₩722,537 | ₩738,608 | +1.45% | 52.9만 |
|---|
| 2026.03.26 | ₩792,628 | ₩796,856 | ₩733,483 | ₩735,570 | -7.20% | 60.5만 |
|---|
| 2026.03.25 | ₩812,258 | ₩844,253 | ₩796,027 | ₩818,976 | +0.83% | 78.2만 |
|---|
| 2026.03.24 | ₩723,273 | ₩809,676 | ₩723,273 | ₩804,096 | +11.17% | 120만 |
|---|
| 2026.03.23 | ₩694,142 | ₩737,243 | ₩676,090 | ₩731,248 | +5.35% | 81.4만 |
|---|
| 2026.03.20 | ₩720,570 | ₩720,784 | ₩662,615 | ₩677,455 | -5.98% | 105.6만 |
|---|
| 2026.03.19 | ₩652,914 | ₩726,002 | ₩648,993 | ₩723,594 | +10.83% | 60.3만 |
|---|
| 2026.03.18 | ₩678,164 | ₩688,936 | ₩662,374 | ₩669,640 | -1.26% | 60.2만 |
|---|
| 2026.03.17 | ₩678,432 | ₩685,711 | ₩650,345 | ₩669,092 | -1.38% | 54.9만 |
|---|
| 2026.03.16 | ₩692,683 | ₩711,738 | ₩682,446 | ₩686,220 | -0.93% | 49만 |
|---|
| 2026.03.13 | ₩693,954 | ₩706,533 | ₩669,908 | ₩671,929 | -3.17% | 45.9만 |
|---|
| 2026.03.12 | ₩681,965 | ₩697,487 | ₩654,747 | ₩686,193 | +0.62% | 49.7만 |
|---|
| 2026.03.11 | ₩715,900 | ₩720,918 | ₩685,711 | ₩701,622 | -1.99% | 43.7만 |
|---|
| 2026.03.10 | ₩715,632 | ₩754,866 | ₩715,230 | ₩726,631 | +1.54% | 79.7만 |
|---|
| 2026.03.09 | ₩642,583 | ₩710,507 | ₩631,263 | ₩705,904 | +9.85% | 60.8만 |
|---|
| 2026.03.06 | ₩697,193 | ₩718,817 | ₩648,993 | ₩654,854 | -6.07% | 60.8만 |
|---|
| 2026.03.05 | ₩727,086 | ₩758,706 | ₩693,419 | ₩728,545 | +0.20% | 56.8만 |
|---|
| 2026.03.04 | ₩760,740 | ₩771,138 | ₩735,985 | ₩754,531 | -0.82% | 48.8만 |
|---|
| 2026.03.03 | ₩744,214 | ₩759,616 | ₩709,731 | ₩740,026 | -0.56% | 61.2만 |
|---|
| 2026.03.02 | ₩723,259 | ₩785,349 | ₩714,762 | ₩777,949 | +7.56% | 117.3만 |
|---|
| 2026.02.27 | ₩735,530 | ₩741,324 | ₩711,457 | ₩730,124 | -0.73% | 86.8만 |
|---|
| 2026.02.26 | ₩822,816 | ₩826,964 | ₩749,995 | ₩752,618 | -8.53% | 109.4만 |
|---|
| 2026.02.25 | ₩794,863 | ₩847,023 | ₩789,497 | ₩824,275 | +3.70% | 83.2만 |
|---|
| 2026.02.24 | ₩783,154 | ₩813,958 | ₩778,792 | ₩783,970 | +0.10% | 62.8만 |
|---|
| 2026.02.23 | ₩722,617 | ₩772,221 | ₩722,617 | ₩771,713 | +6.79% | 78.7만 |
|---|
| 2026.02.20 | ₩683,530 | ₩746,141 | ₩683,530 | ₩730,793 | +6.91% | 77.3만 |
|---|
| 2026.02.19 | ₩669,507 | ₩687,719 | ₩657,356 | ₩687,571 | +2.70% | 32.2만 |
|---|
| 2026.02.18 | ₩664,034 | ₩705,435 | ₩660,528 | ₩676,799 | +1.92% | 56.8만 |
|---|
| 2026.02.17 | ₩653,168 | ₩670,189 | ₩630,835 | ₩664,756 | +1.77% | 39.1만 |
|---|
| 2026.02.13 | ₩631,597 | ₩674,458 | ₩620,892 | ₩663,110 | +4.99% | 59.3만 |
|---|
| 2026.02.12 | ₩633,002 | ₩644,965 | ₩616,584 | ₩618,283 | -2.33% | 51.7만 |
|---|
| 2026.02.11 | ₩645,286 | ₩654,613 | ₩612,957 | ₩622,940 | -3.46% | 51.4만 |
|---|
| 2026.02.10 | ₩666,188 | ₩668,690 | ₩621,682 | ₩623,957 | -6.34% | 49만 |
|---|
| 2026.02.09 | ₩674,418 | ₩685,631 | ₩650,117 | ₩671,594 | -0.42% | 76.7만 |
|---|
| 2026.02.06 | ₩615,540 | ₩682,139 | ₩610,856 | ₩674,404 | +9.56% | 103.2만 |
|---|
| 2026.02.05 | ₩559,084 | ₩598,131 | ₩551,872 | ₩592,390 | +5.96% | 77만 |
|---|
| 2026.02.04 | ₩607,083 | ₩623,368 | ₩551,417 | ₩566,069 | -6.76% | 129.3만 |
|---|
| 2026.02.03 | ₩604,835 | ₩606,922 | ₩554,923 | ₩600,191 | -0.77% | 227.5만 |
|---|
| 2026.02.02 | ₩649,020 | ₩691,332 | ₩648,204 | ₩668,543 | +3.01% | 109.2만 |
|---|
| 2026.01.30 | ₩671,447 | ₩707,603 | ₩648,551 | ₩654,934 | -2.46% | 80.8만 |
|---|
| 2026.01.29 | ₩663,365 | ₩680,506 | ₩652,445 | ₩664,060 | +0.10% | 76.7만 |
|---|
| 2026.01.28 | ₩673,039 | ₩694,489 | ₩647,882 | ₩670,403 | -0.39% | 52.2만 |
|---|
| 2026.01.27 | ₩635,612 | ₩678,432 | ₩633,016 | ₩667,178 | +4.97% | 56.7만 |
|---|
| 2026.01.26 | ₩621,039 | ₩637,391 | ₩612,984 | ₩634,434 | +2.16% | 61.9만 |
|---|
| 2026.01.23 | ₩626,339 | ₩626,432 | ₩602,721 | ₩624,786 | -0.25% | 84.7만 |
|---|
| 2026.01.22 | ₩673,481 | ₩681,108 | ₩622,230 | ₩629,443 | -6.54% | 66.1만 |
|---|
| 2026.01.21 | ₩649,087 | ₩665,131 | ₩620,692 | ₩653,489 | +0.68% | 78.8만 |
|---|
| 2026.01.20 | ₩639,532 | ₩672,772 | ₩636,749 | ₩645,728 | +0.97% | 40.9만 |
|---|
| 2026.01.16 | ₩666,389 | ₩675,341 | ₩648,993 | ₩661,638 | -0.71% | 49.7만 |
|---|
| 2026.01.15 | ₩671,273 | ₩684,052 | ₩660,153 | ₩665,827 | -0.81% | 70.9만 |
|---|
| 2026.01.14 | ₩672,825 | ₩682,687 | ₩626,486 | ₩638,355 | -5.12% | 85.8만 |
|---|
| 2026.01.13 | ₩621,695 | ₩677,736 | ₩621,695 | ₩654,346 | +5.25% | 92.4만 |
|---|
| 2026.01.12 | ₩587,439 | ₩621,990 | ₩584,094 | ₩619,474 | +5.45% | 63.3만 |
|---|
| 2026.01.09 | ₩589,085 | ₩602,145 | ₩583,425 | ₩598,452 | +1.59% | 58.4만 |
|---|
| 2026.01.08 | ₩628,025 | ₩628,439 | ₩576,828 | ₩592,711 | -5.62% | 90.9만 |
|---|
| 2026.01.07 | ₩630,808 | ₩645,407 | ₩606,614 | ₩629,590 | -0.19% | 62.6만 |
|---|
| 2026.01.06 | ₩606,213 | ₩641,473 | ₩586,650 | ₩641,192 | +5.77% | 67만 |
|---|
| 2026.01.05 | ₩653,569 | ₩658,601 | ₩587,319 | ₩611,392 | -6.45% | 77.8만 |
|---|
| 2026.01.02 | ₩621,883 | ₩645,340 | ₩621,883 | ₩641,526 | +3.16% | 32.9만 |
|---|
| 2025.12.31 | ₩620,906 | ₩624,425 | ₩607,739 | ₩609,224 | -1.88% | 37.6만 |
|---|
| 2025.12.30 | ₩634,729 | ₩634,729 | ₩616,677 | ₩618,122 | -2.62% | 34만 |
|---|
| 2025.12.29 | ₩628,587 | ₩643,400 | ₩620,892 | ₩631,704 | +0.50% | 32.4만 |
|---|
| 2025.12.26 | ₩651,535 | ₩651,535 | ₩632,481 | ₩640,054 | -1.76% | 25.6만 |
|---|
| 2025.12.24 | ₩651,375 | ₩651,816 | ₩638,556 | ₩644,631 | -1.04% | 17.5만 |
|---|
| 2025.12.23 | ₩644,443 | ₩655,242 | ₩639,747 | ₩651,562 | +1.10% | 42.9만 |
|---|
| 2025.12.22 | ₩651,295 | ₩652,031 | ₩636,950 | ₩647,053 | -0.65% | 46.8만 |
|---|
| 2025.12.19 | ₩613,372 | ₩640,215 | ₩613,372 | ₩636,241 | +3.73% | 82.7만 |
|---|
| 2025.12.18 | ₩603,724 | ₩607,511 | ₩574,446 | ₩605,450 | +0.29% | 76.1만 |
|---|
| 2025.12.17 | ₩614,121 | ₩619,808 | ₩567,956 | ₩570,753 | -7.06% | 81.8만 |
|---|
| 2025.12.16 | ₩625,134 | ₩630,768 | ₩593,768 | ₩603,711 | -3.43% | 61.1만 |
|---|
| 2025.12.15 | ₩644,979 | ₩649,582 | ₩626,727 | ₩628,948 | -2.49% | 58.8만 |
|---|
| 2025.12.12 | ₩695,734 | ₩699,320 | ₩619,568 | ₩630,112 | -9.43% | 72.7만 |
|---|
| 2025.12.11 | ₩696,644 | ₩710,841 | ₩672,263 | ₩706,760 | +1.45% | 46만 |
|---|
| 2025.12.10 | ₩663,779 | ₩705,195 | ₩649,555 | ₩691,318 | +4.15% | 70.2만 |
|---|
| 2025.12.09 | ₩651,763 | ₩669,025 | ₩648,083 | ₩666,991 | +2.34% | 46만 |
|---|
| 2025.12.08 | ₩646,344 | ₩659,645 | ₩642,128 | ₩657,062 | +1.66% | 52.5만 |
|---|
| 2025.12.05 | ₩637,619 | ₩648,725 | ₩628,359 | ₩640,228 | +0.41% | 53.2만 |
|---|
| 2025.12.04 | ₩595,602 | ₩632,949 | ₩595,602 | ₩631,303 | +5.99% | 46.4만 |
|---|
| 2025.12.03 | ₩589,219 | ₩600,232 | ₩569,093 | ₩598,559 | +1.59% | 36.4만 |
|---|
| 2025.12.02 | ₩609,384 | ₩622,632 | ₩587,185 | ₩590,891 | -3.03% | 49.9만 |
|---|
| 2025.12.01 | ₩602,159 | ₩609,251 | ₩587,827 | ₩601,610 | -0.09% | 64.2만 |
|---|
| 2025.11.28 | ₩603,403 | ₩614,764 | ₩596,819 | ₩614,750 | +1.88% | 27.5만 |
|---|
| 2025.11.26 | ₩585,673 | ₩610,375 | ₩585,392 | ₩600,901 | +2.60% | 81.8만 |
|---|
| 2025.11.25 | ₩550,975 | ₩576,895 | ₩539,521 | ₩574,981 | +4.36% | 73.9만 |
|---|
| 2025.11.24 | ₩524,641 | ₩557,585 | ₩524,641 | ₩557,130 | +6.19% | 53.3만 |
|---|
| 2025.11.21 | ₩519,288 | ₩526,527 | ₩496,326 | ₩522,486 | +0.62% | 75.3만 |
|---|
| 2025.11.20 | ₩583,358 | ₩588,710 | ₩511,166 | ₩518,151 | -11.18% | 92.8만 |
|---|
| 2025.11.19 | ₩551,363 | ₩571,047 | ₩549,356 | ₩557,585 | +1.13% | 46.9만 |
|---|
| 2025.11.18 | ₩552,126 | ₩560,623 | ₩535,252 | ₩547,630 | -0.81% | 52.4만 |
|---|
| 2025.11.17 | ₩555,324 | ₩571,114 | ₩541,943 | ₩557,519 | +0.40% | 51.9만 |
|---|
| 2025.11.14 | ₩517,000 | ₩560,141 | ₩502,414 | ₩553,076 | +6.98% | 84.5만 |
|---|
| 2025.11.13 | ₩588,844 | ₩592,390 | ₩529,485 | ₩538,557 | -8.54% | 94.1만 |
|---|
| 2025.11.12 | ₩606,307 | ₩614,536 | ₩591,694 | ₩598,800 | -1.24% | 45.6만 |
|---|
| 2025.11.11 | ₩613,854 | ₩615,125 | ₩589,888 | ₩601,208 | -2.06% | 53.6만 |
|---|
| 2025.11.10 | ₩615,540 | ₩626,124 | ₩603,590 | ₩625,214 | +1.57% | 59만 |
|---|
| 2025.11.07 | ₩595,468 | ₩601,142 | ₩579,410 | ₩600,994 | +0.93% | 72.1만 |
|---|
| 2025.11.06 | ₩656,446 | ₩662,374 | ₩603,390 | ₩617,199 | -5.98% | 75.2만 |
|---|
| 2025.11.05 | ₩616,677 | ₩657,530 | ₩616,008 | ₩651,549 | +5.65% | 84.6만 |
|---|
| 2025.11.04 | ₩615,540 | ₩666,389 | ₩583,425 | ₩615,005 | -0.09% | 137.8만 |
|---|
| 2025.11.03 | ₩598,024 | ₩602,988 | ₩582,087 | ₩592,792 | -0.87% | 130.3만 |
|---|
| 2025.10.31 | ₩589,433 | ₩604,313 | ₩584,749 | ₩589,540 | +0.02% | 88.1만 |
|---|
| 2025.10.30 | ₩584,067 | ₩594,678 | ₩580,186 | ₩586,101 | +0.35% | 57.6만 |
|---|
| 2025.10.29 | ₩594,210 | ₩606,333 | ₩589,433 | ₩594,023 | -0.03% | 80.1만 |
|---|
| 2025.10.28 | ₩573,656 | ₩590,142 | ₩559,352 | ₩585,512 | +2.07% | 51.8만 |
|---|
| 2025.10.27 | ₩576,721 | ₩579,410 | ₩560,222 | ₩566,845 | -1.71% | 39.5만 |
|---|
| 2025.10.24 | ₩568,705 | ₩573,790 | ₩556,916 | ₩563,353 | -0.94% | 80.3만 |
|---|
| 2025.10.23 | ₩539,909 | ₩562,657 | ₩539,909 | ₩555,311 | +2.85% | 36만 |
|---|
| 2025.10.22 | ₩544,325 | ₩563,634 | ₩516,585 | ₩535,573 | -1.61% | 67.5만 |
|---|
| 2025.10.21 | ₩548,633 | ₩558,656 | ₩541,300 | ₩556,635 | +1.46% | 46.5만 |
|---|
| 2025.10.20 | ₩555,324 | ₩559,981 | ₩544,458 | ₩545,355 | -1.80% | 45.2만 |
|---|
| 2025.10.17 | ₩549,931 | ₩564,129 | ₩538,397 | ₩548,499 | -0.26% | 47.8만 |
|---|
| 2025.10.16 | ₩551,350 | ₩578,072 | ₩547,523 | ₩551,925 | +0.10% | 89.6만 |
|---|
| 2025.10.15 | ₩514,618 | ₩533,914 | ₩511,420 | ₩533,031 | +3.58% | 47.6만 |
|---|
| 2025.10.14 | ₩496,446 | ₩508,396 | ₩490,411 | ₩502,120 | +1.14% | 25.6만 |
|---|
| 2025.10.13 | ₩510,577 | ₩513,534 | ₩495,884 | ₩511,969 | +0.27% | 41만 |
|---|
| 2025.10.10 | ₩514,805 | ₩514,805 | ₩483,319 | ₩484,323 | -5.92% | 60.2만 |
|---|
| 2025.10.09 | ₩509,399 | ₩513,521 | ₩498,855 | ₩511,487 | +0.41% | 34.6만 |
|---|
| 2025.10.08 | ₩496,928 | ₩513,561 | ₩494,680 | ₩513,079 | +3.25% | 27.5만 |
|---|
| 2025.10.07 | ₩496,393 | ₩498,092 | ₩479,425 | ₩495,336 | -0.21% | 37.9만 |
|---|
| 2025.10.06 | ₩499,952 | ₩508,998 | ₩485,607 | ₩495,496 | -0.89% | 48.4만 |
|---|
| 2025.10.03 | ₩497,664 | ₩504,355 | ₩482,289 | ₩489,756 | -1.59% | 38만 |
|---|
| 2025.10.02 | ₩507,031 | ₩507,767 | ₩490,251 | ₩494,519 | -2.47% | 32.8만 |
|---|
| 2025.10.01 | ₩481,727 | ₩500,916 | ₩479,800 | ₩496,874 | +3.14% | 37.6만 |
|---|
| 2025.09.30 | ₩489,354 | ₩493,944 | ₩475,705 | ₩487,909 | -0.30% | 47.2만 |
|---|
| 2025.09.29 | ₩488,243 | ₩490,813 | ₩482,021 | ₩486,825 | -0.29% | 30.2만 |
|---|
| 2025.09.26 | ₩484,631 | ₩485,902 | ₩474,755 | ₩480,255 | -0.90% | 29.4만 |
|---|
| 2025.09.25 | ₩478,903 | ₩488,511 | ₩474,247 | ₩482,998 | +0.86% | 55.6만 |
|---|
| 2025.09.24 | ₩510,657 | ₩517,147 | ₩488,417 | ₩490,639 | -3.92% | 56.6만 |
|---|
| 2025.09.23 | ₩526,260 | ₩531,586 | ₩507,860 | ₩508,770 | -3.32% | 51.1만 |
|---|
| 2025.09.22 | ₩512,678 | ₩523,369 | ₩510,256 | ₩521,161 | +1.65% | 39.5만 |
|---|
| 2025.09.19 | ₩504,154 | ₩514,484 | ₩495,376 | ₩512,678 | +1.69% | 98.8만 |
|---|
| 2025.09.18 | ₩491,187 | ₩510,711 | ₩484,403 | ₩505,827 | +2.98% | 70.7만 |
|---|
| 2025.09.17 | ₩475,839 | ₩483,627 | ₩465,683 | ₩479,332 | +0.73% | 54만 |
|---|
| 2025.09.16 | ₩479,987 | ₩491,054 | ₩474,327 | ₩475,745 | -0.88% | 92.5만 |
|---|
| 2025.09.15 | ₩480,549 | ₩492,766 | ₩477,819 | ₩480,389 | -0.03% | 56.6만 |
|---|
| 2025.09.12 | ₩483,333 | ₩490,987 | ₩476,642 | ₩479,051 | -0.89% | 85.8만 |
|---|
| 2025.09.11 | ₩500,969 | ₩503,458 | ₩484,269 | ₩484,617 | -3.26% | 68.6만 |
|---|
| 2025.09.10 | ₩507,044 | ₩508,503 | ₩486,598 | ₩498,547 | -1.68% | 74.2만 |
|---|
| 2025.09.09 | ₩496,152 | ₩499,069 | ₩489,220 | ₩493,890 | -0.46% | 42.9만 |
|---|
| 2025.09.08 | ₩501,130 | ₩506,041 | ₩488,056 | ₩496,005 | -1.02% | 62만 |
|---|
| 2025.09.05 | ₩492,740 | ₩505,224 | ₩484,885 | ₩495,148 | +0.49% | 91.5만 |
|---|
| 2025.09.04 | ₩465,629 | ₩485,045 | ₩458,229 | ₩484,617 | +4.08% | 77.3만 |
|---|
| 2025.09.03 | ₩451,699 | ₩453,840 | ₩445,678 | ₩451,659 | -0.01% | 49.8만 |
|---|
| 2025.09.02 | ₩424,856 | ₩449,224 | ₩418,835 | ₩449,210 | +5.73% | 73.7만 |
|---|
| 2025.08.29 | ₩468,640 | ₩471,691 | ₩438,478 | ₩443,309 | -5.41% | 100.4만 |
|---|
| 2025.08.28 | ₩448,822 | ₩481,727 | ₩447,377 | ₩475,103 | +5.86% | 125.9만 |
|---|