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 | ₩669,866 | ₩687,309 | ₩633,926 | ₩648,980 | -3.12% | 69만 |
| 2026.10.07 | — | — | — | ₩636,181 | — | — |
| 2026.10.02 | ₩613,907 | ₩623,743 | ₩607,821 | ₩618,831 | +0.80% | 66만 |
| 2026.09.30 | — | — | — | ₩566,222 | — | — |
| 2026.09.28 | ₩556,520 | ₩561,178 | ₩534,232 | ₩547,124 | -1.69% | 80.5만 |
| 2026.09.25 | ₩541,839 | ₩560,030 | ₩535,941 | ₩557,040 | +2.81% | 74.3만 |
| 2026.09.24 | ₩524,503 | ₩538,810 | ₩521,928 | ₩531,643 | +1.36% | 59.3만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩528,494 | ₩541,052 | ₩521,594 | ₩533,251 | +0.90% | 33.3만 |
|---|
| 2026.09.21 | ₩536,675 | ₩541,439 | ₩524,663 | ₩535,927 | -0.14% | 66.7만 |
|---|
| 2026.09.18 | ₩516,482 | ₩527,159 | ₩512,505 | ₩518,551 | +0.40% | 33.3만 |
|---|
| 2026.09.16 | — | — | — | ₩524,063 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩510,544 | — | — |
|---|
| 2026.09.04 | ₩536,928 | ₩550,568 | ₩533,765 | ₩543,708 | +1.26% | 57.8만 |
|---|
| 2026.09.03 | ₩521,354 | ₩531,563 | ₩507,661 | ₩527,159 | +1.11% | 105.1만 |
|---|
| 2026.09.02 | ₩532,497 | ₩533,512 | ₩522,275 | ₩527,626 | -0.91% | 77.9만 |
|---|
| 2026.09.01 | ₩547,712 | ₩556,787 | ₩534,299 | ₩536,595 | -2.03% | 86.1만 |
|---|
| 2026.08.31 | ₩558,402 | ₩559,096 | ₩542,146 | ₩551,088 | -1.31% | 100.1만 |
|---|
| 2026.08.28 | ₩567,757 | ₩571,334 | ₩550,608 | ₩552,997 | -2.60% | 73.1만 |
|---|
| 2026.08.27 | ₩600,134 | ₩605,819 | ₩568,278 | ₩577,486 | -3.77% | 114.5만 |
|---|
| 2026.08.26 | ₩573,336 | ₩585,600 | ₩571,587 | ₩584,279 | +1.91% | 79만 |
|---|
| 2026.08.25 | ₩573,869 | ₩579,208 | ₩565,688 | ₩575,925 | +0.36% | 81.7만 |
|---|
| 2026.08.24 | ₩572,041 | ₩572,909 | ₩552,089 | ₩562,045 | -1.75% | 114.3만 |
|---|
| 2026.08.21 | ₩600,147 | ₩600,428 | ₩567,156 | ₩582,771 | -2.90% | 122.8만 |
|---|
| 2026.08.20 | ₩604,845 | ₩609,903 | ₩583,372 | ₩593,715 | -1.84% | 111.5만 |
|---|
| 2026.08.19 | ₩662,245 | ₩663,220 | ₩598,946 | ₩606,633 | -8.40% | 164.7만 |
|---|
| 2026.08.18 | ₩685,574 | ₩693,982 | ₩624,357 | ₩644,055 | -6.06% | 315.9만 |
|---|
| 2026.08.17 | ₩778,260 | ₩804,872 | ₩769,385 | ₩798,853 | +2.65% | 158.7만 |
|---|
| 2026.08.14 | ₩760,711 | ₩778,914 | ₩743,094 | ₩761,004 | +0.04% | 59.2만 |
|---|
| 2026.08.13 | ₩752,983 | ₩788,416 | ₩752,983 | ₩756,026 | +0.40% | 69.3만 |
|---|
| 2026.08.12 | ₩759,923 | ₩783,505 | ₩746,150 | ₩763,220 | +0.43% | 78.2만 |
|---|
| 2026.08.11 | ₩711,731 | ₩715,415 | ₩694,996 | ₩701,829 | -1.39% | 60.9만 |
|---|
| 2026.08.10 | ₩754,585 | ₩770,280 | ₩703,324 | ₩703,417 | -6.78% | 46.2만 |
|---|
| 2026.08.07 | ₩751,369 | ₩773,349 | ₩739,985 | ₩750,541 | -0.11% | 71.9만 |
|---|
| 2026.08.06 | ₩681,957 | ₩741,226 | ₩669,959 | ₩725,945 | +6.45% | 68.7만 |
|---|
| 2026.08.05 | ₩696,944 | ₩728,040 | ₩682,277 | ₩696,944 | 0.00% | 56.4만 |
|---|
| 2026.08.04 | ₩700,655 | ₩724,517 | ₩673,963 | ₩708,702 | +1.15% | 145.6만 |
|---|
| 2026.08.03 | ₩556,987 | ₩612,145 | ₩548,819 | ₩608,488 | +9.25% | 76.1만 |
|---|
| 2026.07.31 | ₩612,305 | ₩624,557 | ₩577,473 | ₩581,089 | -5.10% | 88.5만 |
|---|
| 2026.07.30 | ₩587,976 | ₩600,454 | ₩576,926 | ₩586,321 | -0.28% | 81.2만 |
|---|
| 2026.07.29 | ₩595,423 | ₩599,760 | ₩538,663 | ₩553,183 | -7.09% | 81.3만 |
|---|
| 2026.07.28 | ₩604,685 | ₩608,568 | ₩573,175 | ₩600,187 | -0.74% | 131만 |
|---|
| 2026.07.27 | ₩636,728 | ₩646,043 | ₩606,954 | ₩628,347 | -1.32% | 80.2만 |
|---|
| 2026.07.24 | ₩681,757 | ₩683,305 | ₩632,591 | ₩635,313 | -6.81% | 57.5만 |
|---|
| 2026.07.23 | ₩683,398 | ₩708,595 | ₩680,743 | ₩690,952 | +1.11% | 40.4만 |
|---|
| 2026.07.22 | ₩681,090 | ₩703,884 | ₩681,090 | ₩685,534 | +0.65% | 41.4만 |
|---|
| 2026.07.21 | ₩686,001 | ₩712,826 | ₩674,497 | ₩703,791 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩659,029 | ₩676,565 | ₩654,184 | ₩659,630 | +0.09% | 107.7만 |
|---|
| 2026.07.17 | ₩601,762 | ₩640,185 | ₩587,242 | ₩638,450 | +6.10% | 106.3만 |
|---|
| 2026.07.16 | ₩633,926 | ₩641,493 | ₩609,956 | ₩614,160 | -3.12% | 65.6만 |
|---|
| 2026.07.15 | ₩649,914 | ₩661,031 | ₩627,453 | ₩649,473 | -0.07% | 87만 |
|---|
| 2026.07.14 | ₩655,185 | ₩671,160 | ₩636,621 | ₩644,309 | -1.66% | 62만 |
|---|
| 2026.07.13 | ₩619,806 | ₩651,782 | ₩617,911 | ₩633,445 | +2.20% | 63.2만 |
|---|
| 2026.07.10 | ₩635,941 | ₩646,390 | ₩616,643 | ₩628,761 | -1.13% | 61.7만 |
|---|
| 2026.07.09 | ₩661,578 | ₩676,712 | ₩642,267 | ₩644,309 | -2.61% | 69.8만 |
|---|
| 2026.07.08 | ₩623,129 | ₩645,123 | ₩609,463 | ₩640,692 | +2.82% | 102만 |
|---|
| 2026.07.07 | ₩644,922 | ₩663,286 | ₩615,268 | ₩625,224 | -3.05% | 103.1만 |
|---|
| 2026.07.06 | ₩673,963 | ₩695,863 | ₩665,181 | ₩668,291 | -0.84% | 78.8만 |
|---|
| 2026.07.02 | ₩724,624 | ₩725,424 | ₩652,983 | ₩666,769 | -7.98% | 68만 |
|---|
| 2026.07.01 | ₩725,731 | ₩742,173 | ₩704,658 | ₩730,255 | +0.62% | 68.4만 |
|---|
| 2026.06.30 | ₩708,208 | ₩765,382 | ₩708,208 | ₩750,141 | +5.92% | 89.4만 |
|---|
| 2026.06.29 | ₩714,000 | ₩723,583 | ₩672,201 | ₩704,965 | -1.27% | 98.3만 |
|---|
| 2026.06.26 | ₩735,087 | ₩739,558 | ₩694,729 | ₩700,374 | -4.72% | 702.1만 |
|---|
| 2026.06.25 | ₩767,864 | ₩780,729 | ₩722,008 | ₩757,761 | -1.32% | 89.8만 |
|---|
| 2026.06.24 | ₩768,678 | ₩789,711 | ₩740,692 | ₩758,268 | -1.35% | 93.8만 |
|---|
| 2026.06.23 | ₩768,091 | ₩795,863 | ₩750,034 | ₩778,794 | +1.39% | 67.5만 |
|---|
| 2026.06.22 | ₩771,014 | ₩834,299 | ₩762,045 | ₩823,556 | +6.81% | 80.6만 |
|---|
| 2026.06.18 | ₩800,748 | ₩806,086 | ₩752,423 | ₩765,729 | -4.37% | 135.4만 |
|---|
| 2026.06.17 | ₩807,421 | ₩814,721 | ₩778,060 | ₩779,902 | -3.41% | 81.1만 |
|---|
| 2026.06.16 | ₩853,824 | ₩853,824 | ₩782,811 | ₩784,773 | -8.09% | 70.1만 |
|---|
| 2026.06.15 | ₩842,947 | ₩868,691 | ₩834,113 | ₩848,232 | +0.63% | 66.3만 |
|---|
| 2026.06.12 | ₩782,024 | ₩824,757 | ₩778,073 | ₩815,442 | +4.27% | 65.5만 |
|---|
| 2026.06.11 | ₩792,594 | ₩811,425 | ₩765,088 | ₩777,046 | -1.96% | 54.7만 |
|---|
| 2026.06.10 | ₩771,040 | ₩822,769 | ₩751,675 | ₩774,390 | +0.43% | 115.2만 |
|---|
| 2026.06.09 | ₩850,541 | ₩850,541 | ₩734,059 | ₩782,064 | -8.05% | 101.8만 |
|---|
| 2026.06.08 | ₩862,726 | ₩878,154 | ₩827,480 | ₩832,391 | -3.52% | 74.2만 |
|---|
| 2026.06.05 | ₩920,847 | ₩921,394 | ₩828,080 | ₩829,108 | -9.96% | 92만 |
|---|
| 2026.06.04 | ₩913,960 | ₩966,983 | ₩854,812 | ₩953,931 | +4.37% | 83.2만 |
|---|
| 2026.06.03 | ₩949,567 | ₩977,753 | ₩914,201 | ₩967,571 | +1.90% | 79.5만 |
|---|
| 2026.06.02 | ₩847,805 | ₩940,866 | ₩843,455 | ₩935,687 | +10.37% | 107.6만 |
|---|
| 2026.06.01 | ₩837,983 | ₩868,438 | ₩819,993 | ₩830,589 | -0.88% | 104.7만 |
|---|
| 2026.05.29 | ₩891,499 | ₩897,839 | ₩835,020 | ₩873,029 | -2.07% | 347.3만 |
|---|
| 2026.05.28 | ₩927,413 | ₩927,413 | ₩866,903 | ₩891,433 | -3.88% | 66.1만 |
|---|
| 2026.05.27 | ₩911,825 | ₩929,455 | ₩871,481 | ₩916,723 | +0.54% | 62.5만 |
|---|
| 2026.05.26 | ₩960,898 | ₩962,219 | ₩898,172 | ₩908,542 | -5.45% | 72.1만 |
|---|
| 2026.05.22 | ₩950,101 | ₩956,881 | ₩928,294 | ₩939,357 | -1.13% | 48.4만 |
|---|
| 2026.05.21 | ₩889,524 | ₩938,744 | ₩881,130 | ₩938,570 | +5.51% | 61.8만 |
|---|
| 2026.05.20 | ₩920,059 | ₩940,879 | ₩874,777 | ₩883,772 | -3.94% | 84.6만 |
|---|
| 2026.05.19 | ₩898,973 | ₩924,944 | ₩859,403 | ₩904,512 | +0.62% | 77.1만 |
|---|
| 2026.05.18 | ₩956,894 | ₩956,894 | ₩872,815 | ₩934,553 | -2.33% | 126만 |
|---|
| 2026.05.15 | ₩956,627 | ₩986,588 | ₩923,770 | ₩963,620 | +0.73% | 91.8만 |
|---|
| 2026.05.14 | ₩944,015 | ₩999,454 | ₩909,530 | ₩996,224 | +5.53% | 84.3만 |
|---|
| 2026.05.13 | ₩870,413 | ₩945,003 | ₩854,131 | ₩928,961 | +6.73% | 106.2만 |
|---|
| 2026.05.12 | ₩852,503 | ₩852,503 | ₩807,488 | ₩846,764 | -0.67% | 84.1만 |
|---|
| 2026.05.11 | ₩826,652 | ₩889,591 | ₩825,611 | ₩866,850 | +4.86% | 98.1만 |
|---|
| 2026.05.08 | ₩858,335 | ₩862,125 | ₩811,238 | ₩829,148 | -3.40% | 76.4만 |
|---|
| 2026.05.07 | ₩902,163 | ₩902,176 | ₩818,138 | ₩835,607 | -7.38% | 140.6만 |
|---|
| 2026.05.06 | ₩908,809 | ₩912,439 | ₩854,478 | ₩906,300 | -0.28% | 108.8만 |
|---|
| 2026.05.05 | ₩858,122 | ₩938,423 | ₩853,931 | ₩881,250 | +2.70% | 184.7만 |
|---|
| 2026.05.04 | ₩959,269 | ₩974,123 | ₩930,763 | ₩957,962 | -0.14% | 109.1만 |
|---|
| 2026.05.01 | ₩907,514 | ₩952,943 | ₩894,863 | ₩942,921 | +3.90% | 47.7만 |
|---|
| 2026.04.30 | ₩886,828 | ₩917,684 | ₩861,431 | ₩912,145 | +2.85% | 60.1만 |
|---|
| 2026.04.29 | ₩863,206 | ₩873,536 | ₩842,120 | ₩858,749 | -0.52% | 48.5만 |
|---|
| 2026.04.28 | ₩870,119 | ₩890,632 | ₩834,113 | ₩851,115 | -2.18% | 93만 |
|---|
| 2026.04.27 | ₩960,898 | ₩978,247 | ₩894,516 | ₩913,867 | -4.89% | 76만 |
|---|
| 2026.04.24 | ₩928,868 | ₩980,636 | ₩922,355 | ₩961,151 | +3.48% | 67.9만 |
|---|
| 2026.04.23 | ₩922,742 | ₩962,472 | ₩908,849 | ₩920,140 | -0.28% | 63.4만 |
|---|
| 2026.04.22 | ₩937,943 | ₩955,119 | ₩905,259 | ₩920,940 | -1.81% | 47만 |
|---|
| 2026.04.21 | ₩948,232 | ₩977,073 | ₩920,887 | ₩928,227 | -2.11% | 58.2만 |
|---|
| 2026.04.20 | ₩927,199 | ₩936,355 | ₩904,418 | ₩934,219 | +0.76% | 48.2만 |
|---|
| 2026.04.17 | ₩914,428 | ₩939,464 | ₩903,284 | ₩920,713 | +0.69% | 56.5만 |
|---|
| 2026.04.16 | ₩886,161 | ₩904,271 | ₩864,141 | ₩897,692 | +1.30% | 75.3만 |
|---|
| 2026.04.15 | ₩909,850 | ₩934,860 | ₩889,551 | ₩915,268 | +0.60% | 55.5만 |
|---|
| 2026.04.14 | ₩936,448 | ₩945,150 | ₩902,003 | ₩909,756 | -2.85% | 72.7만 |
|---|
| 2026.04.13 | ₩877,153 | ₩927,373 | ₩865,675 | ₩920,713 | +4.97% | 66.8만 |
|---|
| 2026.04.10 | ₩844,722 | ₩906,941 | ₩823,836 | ₩883,665 | +4.61% | 107.3만 |
|---|
| 2026.04.09 | ₩818,151 | ₩846,911 | ₩807,354 | ₩825,117 | +0.85% | 86.4만 |
|---|
| 2026.04.08 | ₩800,054 | ₩836,315 | ₩791,406 | ₩814,334 | +1.78% | 96만 |
|---|
| 2026.04.07 | ₩738,823 | ₩760,697 | ₩734,019 | ₩744,322 | +0.74% | 44만 |
|---|
| 2026.04.06 | ₩742,280 | ₩766,609 | ₩725,731 | ₩739,824 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩674,817 | ₩750,381 | ₩669,973 | ₩744,656 | +10.35% | 55.4만 |
|---|
| 2026.04.01 | ₩709,276 | ₩732,671 | ₩698,239 | ₩713,974 | +0.66% | 59.8만 |
|---|
| 2026.03.31 | ₩671,561 | ₩700,655 | ₩648,619 | ₩696,010 | +3.64% | 95.8만 |
|---|
| 2026.03.30 | ₩745,857 | ₩748,366 | ₩654,398 | ₩656,453 | -11.99% | 79.3만 |
|---|
| 2026.03.27 | ₩726,118 | ₩754,131 | ₩720,620 | ₩736,648 | +1.45% | 52.9만 |
|---|
| 2026.03.26 | ₩790,525 | ₩794,742 | ₩731,537 | ₩733,619 | -7.20% | 60.5만 |
|---|
| 2026.03.25 | ₩810,103 | ₩842,013 | ₩793,915 | ₩816,803 | +0.83% | 78.2만 |
|---|
| 2026.03.24 | ₩721,354 | ₩807,528 | ₩721,354 | ₩801,962 | +11.17% | 120만 |
|---|
| 2026.03.23 | ₩692,300 | ₩735,287 | ₩674,297 | ₩729,308 | +5.35% | 81.4만 |
|---|
| 2026.03.20 | ₩718,658 | ₩718,872 | ₩660,857 | ₩675,658 | -5.98% | 105.6만 |
|---|
| 2026.03.19 | ₩651,182 | ₩724,076 | ₩647,271 | ₩721,674 | +10.83% | 60.3만 |
|---|
| 2026.03.18 | ₩676,365 | ₩687,108 | ₩660,617 | ₩667,864 | -1.26% | 60.2만 |
|---|
| 2026.03.17 | ₩676,632 | ₩683,892 | ₩648,619 | ₩667,317 | -1.38% | 54.9만 |
|---|
| 2026.03.16 | ₩690,845 | ₩709,850 | ₩680,636 | ₩684,399 | -0.93% | 49만 |
|---|
| 2026.03.13 | ₩692,113 | ₩704,658 | ₩668,131 | ₩670,146 | -3.17% | 45.9만 |
|---|
| 2026.03.12 | ₩680,155 | ₩695,636 | ₩653,010 | ₩684,373 | +0.62% | 49.7만 |
|---|
| 2026.03.11 | ₩714,000 | ₩719,005 | ₩683,892 | ₩699,760 | -1.99% | 43.7만 |
|---|
| 2026.03.10 | ₩713,733 | ₩752,863 | ₩713,333 | ₩724,704 | +1.54% | 79.7만 |
|---|
| 2026.03.09 | ₩640,879 | ₩708,622 | ₩629,588 | ₩704,031 | +9.85% | 60.8만 |
|---|
| 2026.03.06 | ₩695,343 | ₩716,910 | ₩647,271 | ₩653,117 | -6.07% | 60.8만 |
|---|
| 2026.03.05 | ₩725,157 | ₩756,694 | ₩691,579 | ₩726,612 | +0.20% | 56.8만 |
|---|
| 2026.03.04 | ₩758,722 | ₩769,092 | ₩734,032 | ₩752,530 | -0.82% | 48.8만 |
|---|
| 2026.03.03 | ₩742,240 | ₩757,601 | ₩707,848 | ₩738,063 | -0.56% | 61.2만 |
|---|
| 2026.03.02 | ₩721,340 | ₩783,265 | ₩712,866 | ₩775,885 | +7.56% | 117.3만 |
|---|
| 2026.02.27 | ₩733,579 | ₩739,357 | ₩709,569 | ₩728,187 | -0.73% | 86.8만 |
|---|
| 2026.02.26 | ₩820,633 | ₩824,770 | ₩748,005 | ₩750,621 | -8.53% | 109.4만 |
|---|
| 2026.02.25 | ₩792,754 | ₩844,776 | ₩787,402 | ₩822,088 | +3.70% | 83.2만 |
|---|
| 2026.02.24 | ₩781,076 | ₩811,798 | ₩776,726 | ₩781,890 | +0.10% | 62.8만 |
|---|
| 2026.02.23 | ₩720,700 | ₩770,173 | ₩720,700 | ₩769,666 | +6.79% | 78.7만 |
|---|
| 2026.02.20 | ₩681,717 | ₩744,162 | ₩681,717 | ₩728,854 | +6.91% | 77.3만 |
|---|
| 2026.02.19 | ₩667,730 | ₩685,894 | ₩655,612 | ₩685,747 | +2.70% | 32.2만 |
|---|
| 2026.02.18 | ₩662,272 | ₩703,564 | ₩658,775 | ₩675,004 | +1.92% | 56.8만 |
|---|
| 2026.02.17 | ₩651,435 | ₩668,411 | ₩629,161 | ₩662,993 | +1.77% | 39.1만 |
|---|
| 2026.02.13 | ₩629,922 | ₩672,668 | ₩619,245 | ₩661,351 | +4.99% | 59.3만 |
|---|
| 2026.02.12 | ₩631,323 | ₩643,254 | ₩614,948 | ₩616,643 | -2.33% | 51.7만 |
|---|
| 2026.02.11 | ₩643,575 | ₩652,877 | ₩611,331 | ₩621,287 | -3.46% | 51.4만 |
|---|
| 2026.02.10 | ₩664,421 | ₩666,916 | ₩620,033 | ₩622,301 | -6.34% | 49만 |
|---|
| 2026.02.09 | ₩672,628 | ₩683,812 | ₩648,392 | ₩669,812 | -0.42% | 76.7만 |
|---|
| 2026.02.06 | ₩613,907 | ₩680,329 | ₩609,236 | ₩672,615 | +9.56% | 103.2만 |
|---|
| 2026.02.05 | ₩557,601 | ₩596,544 | ₩550,408 | ₩590,819 | +5.96% | 77만 |
|---|
| 2026.02.04 | ₩605,472 | ₩621,714 | ₩549,954 | ₩564,567 | -6.76% | 129.3만 |
|---|
| 2026.02.03 | ₩603,230 | ₩605,312 | ₩553,450 | ₩598,599 | -0.77% | 227.5만 |
|---|
| 2026.02.02 | ₩647,298 | ₩689,497 | ₩646,484 | ₩666,769 | +3.01% | 109.2만 |
|---|
| 2026.01.30 | ₩669,666 | ₩705,726 | ₩646,831 | ₩653,197 | -2.46% | 80.8만 |
|---|
| 2026.01.29 | ₩661,605 | ₩678,701 | ₩650,714 | ₩662,299 | +0.10% | 76.7만 |
|---|
| 2026.01.28 | ₩671,254 | ₩692,647 | ₩646,164 | ₩668,625 | -0.39% | 52.2만 |
|---|
| 2026.01.27 | ₩633,926 | ₩676,632 | ₩631,336 | ₩665,408 | +4.97% | 56.7만 |
|---|
| 2026.01.26 | ₩619,392 | ₩635,700 | ₩611,358 | ₩632,751 | +2.16% | 61.9만 |
|---|
| 2026.01.23 | ₩624,677 | ₩624,770 | ₩601,122 | ₩623,129 | -0.25% | 84.7만 |
|---|
| 2026.01.22 | ₩671,694 | ₩679,301 | ₩620,580 | ₩627,773 | -6.54% | 66.1만 |
|---|
| 2026.01.21 | ₩647,365 | ₩663,366 | ₩619,045 | ₩651,755 | +0.68% | 78.8만 |
|---|
| 2026.01.20 | ₩637,836 | ₩670,987 | ₩635,060 | ₩644,015 | +0.97% | 40.9만 |
|---|
| 2026.01.16 | ₩664,621 | ₩673,549 | ₩647,271 | ₩659,883 | -0.71% | 49.7만 |
|---|
| 2026.01.15 | ₩669,492 | ₩682,237 | ₩658,402 | ₩664,060 | -0.81% | 70.9만 |
|---|
| 2026.01.14 | ₩671,040 | ₩680,876 | ₩624,824 | ₩636,661 | -5.12% | 85.8만 |
|---|
| 2026.01.13 | ₩620,046 | ₩675,938 | ₩620,046 | ₩652,610 | +5.25% | 92.4만 |
|---|
| 2026.01.12 | ₩585,881 | ₩620,339 | ₩582,544 | ₩617,830 | +5.45% | 63.3만 |
|---|
| 2026.01.09 | ₩587,522 | ₩600,548 | ₩581,877 | ₩596,864 | +1.59% | 58.4만 |
|---|
| 2026.01.08 | ₩626,358 | ₩626,772 | ₩575,297 | ₩591,139 | -5.62% | 90.9만 |
|---|
| 2026.01.07 | ₩629,134 | ₩643,695 | ₩605,005 | ₩627,920 | -0.19% | 62.6만 |
|---|
| 2026.01.06 | ₩604,605 | ₩639,771 | ₩585,093 | ₩639,491 | +5.77% | 67만 |
|---|
| 2026.01.05 | ₩651,836 | ₩656,854 | ₩585,761 | ₩609,770 | -6.45% | 77.8만 |
|---|
| 2026.01.02 | ₩620,233 | ₩643,628 | ₩620,233 | ₩639,824 | +3.16% | 32.9만 |
|---|
| 2025.12.31 | ₩619,258 | ₩622,768 | ₩606,126 | ₩607,608 | -1.88% | 37.6만 |
|---|
| 2025.12.30 | ₩633,045 | ₩633,045 | ₩615,041 | ₩616,483 | -2.62% | 34만 |
|---|
| 2025.12.29 | ₩626,919 | ₩641,693 | ₩619,245 | ₩630,029 | +0.50% | 32.4만 |
|---|
| 2025.12.26 | ₩649,807 | ₩649,807 | ₩630,803 | ₩638,356 | -1.76% | 25.6만 |
|---|
| 2025.12.24 | ₩649,647 | ₩650,087 | ₩636,862 | ₩642,921 | -1.04% | 17.5만 |
|---|
| 2025.12.23 | ₩642,734 | ₩653,504 | ₩638,049 | ₩649,834 | +1.10% | 42.9만 |
|---|
| 2025.12.22 | ₩649,567 | ₩650,301 | ₩635,260 | ₩645,336 | -0.65% | 46.8만 |
|---|
| 2025.12.19 | ₩611,745 | ₩638,516 | ₩611,745 | ₩634,553 | +3.73% | 82.7만 |
|---|
| 2025.12.18 | ₩602,122 | ₩605,899 | ₩572,922 | ₩603,844 | +0.29% | 76.1만 |
|---|
| 2025.12.17 | ₩612,492 | ₩618,164 | ₩566,449 | ₩569,238 | -7.06% | 81.8만 |
|---|
| 2025.12.16 | ₩623,476 | ₩629,094 | ₩592,193 | ₩602,109 | -3.43% | 61.1만 |
|---|
| 2025.12.15 | ₩643,268 | ₩647,859 | ₩625,064 | ₩627,279 | -2.49% | 58.8만 |
|---|
| 2025.12.12 | ₩693,888 | ₩697,465 | ₩617,924 | ₩628,440 | -9.43% | 72.7만 |
|---|
| 2025.12.11 | ₩694,796 | ₩708,956 | ₩670,480 | ₩704,885 | +1.45% | 46만 |
|---|
| 2025.12.10 | ₩662,018 | ₩703,324 | ₩647,832 | ₩689,484 | +4.15% | 70.2만 |
|---|
| 2025.12.09 | ₩650,034 | ₩667,250 | ₩646,364 | ₩665,221 | +2.34% | 46만 |
|---|
| 2025.12.08 | ₩644,629 | ₩657,895 | ₩640,425 | ₩655,319 | +1.66% | 52.5만 |
|---|
| 2025.12.05 | ₩635,927 | ₩647,004 | ₩626,692 | ₩638,530 | +0.41% | 53.2만 |
|---|
| 2025.12.04 | ₩594,022 | ₩631,270 | ₩594,022 | ₩629,628 | +5.99% | 46.4만 |
|---|
| 2025.12.03 | ₩587,656 | ₩598,639 | ₩567,584 | ₩596,971 | +1.59% | 36.4만 |
|---|
| 2025.12.02 | ₩607,768 | ₩620,980 | ₩585,627 | ₩589,324 | -3.03% | 49.9만 |
|---|
| 2025.12.01 | ₩600,561 | ₩607,634 | ₩586,268 | ₩600,014 | -0.09% | 64.2만 |
|---|
| 2025.11.28 | ₩601,802 | ₩613,133 | ₩595,236 | ₩613,119 | +1.88% | 27.5만 |
|---|
| 2025.11.26 | ₩584,119 | ₩608,755 | ₩583,839 | ₩599,306 | +2.60% | 81.8만 |
|---|
| 2025.11.25 | ₩549,513 | ₩575,364 | ₩538,089 | ₩573,456 | +4.36% | 73.9만 |
|---|
| 2025.11.24 | ₩523,249 | ₩556,106 | ₩523,249 | ₩555,652 | +6.19% | 53.3만 |
|---|
| 2025.11.21 | ₩517,910 | ₩525,131 | ₩495,009 | ₩521,100 | +0.62% | 75.3만 |
|---|
| 2025.11.20 | ₩581,810 | ₩587,148 | ₩509,810 | ₩516,776 | -11.18% | 92.8만 |
|---|
| 2025.11.19 | ₩549,900 | ₩569,532 | ₩547,898 | ₩556,106 | +1.13% | 46.9만 |
|---|
| 2025.11.18 | ₩550,661 | ₩559,136 | ₩533,832 | ₩546,177 | -0.81% | 52.4만 |
|---|
| 2025.11.17 | ₩553,851 | ₩569,599 | ₩540,505 | ₩556,039 | +0.40% | 51.9만 |
|---|
| 2025.11.14 | ₩515,628 | ₩558,655 | ₩501,081 | ₩551,609 | +6.98% | 84.5만 |
|---|
| 2025.11.13 | ₩587,282 | ₩590,819 | ₩528,080 | ₩537,128 | -8.54% | 94.1만 |
|---|
| 2025.11.12 | ₩604,698 | ₩612,906 | ₩590,125 | ₩597,211 | -1.24% | 45.6만 |
|---|
| 2025.11.11 | ₩612,225 | ₩613,493 | ₩588,323 | ₩599,613 | -2.06% | 53.6만 |
|---|
| 2025.11.10 | ₩613,907 | ₩624,463 | ₩601,989 | ₩623,556 | +1.57% | 59만 |
|---|
| 2025.11.07 | ₩593,888 | ₩599,547 | ₩577,873 | ₩599,400 | +0.93% | 72.1만 |
|---|
| 2025.11.06 | ₩654,705 | ₩660,617 | ₩601,789 | ₩615,562 | -5.98% | 75.2만 |
|---|
| 2025.11.05 | ₩615,041 | ₩655,786 | ₩614,374 | ₩649,820 | +5.65% | 84.6만 |
|---|
| 2025.11.04 | ₩613,907 | ₩664,621 | ₩581,877 | ₩613,373 | -0.09% | 137.8만 |
|---|
| 2025.11.03 | ₩596,437 | ₩601,388 | ₩580,542 | ₩591,219 | -0.87% | 130.3만 |
|---|
| 2025.10.31 | ₩587,869 | ₩602,710 | ₩583,198 | ₩587,976 | +0.02% | 88.1만 |
|---|
| 2025.10.30 | ₩582,517 | ₩593,101 | ₩578,647 | ₩584,546 | +0.35% | 57.6만 |
|---|
| 2025.10.29 | ₩592,634 | ₩604,725 | ₩587,869 | ₩592,447 | -0.03% | 80.1만 |
|---|
| 2025.10.28 | ₩572,134 | ₩588,576 | ₩557,868 | ₩583,959 | +2.07% | 51.8만 |
|---|
| 2025.10.27 | ₩575,191 | ₩577,873 | ₩558,735 | ₩565,341 | -1.71% | 39.5만 |
|---|
| 2025.10.24 | ₩567,197 | ₩572,268 | ₩555,439 | ₩561,858 | -0.94% | 80.3만 |
|---|
| 2025.10.23 | ₩538,476 | ₩561,164 | ₩538,476 | ₩553,837 | +2.85% | 36만 |
|---|
| 2025.10.22 | ₩542,880 | ₩562,138 | ₩515,215 | ₩534,152 | -1.61% | 67.5만 |
|---|
| 2025.10.21 | ₩547,178 | ₩557,174 | ₩539,864 | ₩555,159 | +1.46% | 46.5만 |
|---|
| 2025.10.20 | ₩553,851 | ₩558,495 | ₩543,014 | ₩543,908 | -1.80% | 45.2만 |
|---|
| 2025.10.17 | ₩548,472 | ₩562,632 | ₩536,968 | ₩547,044 | -0.26% | 47.8만 |
|---|
| 2025.10.16 | ₩549,887 | ₩576,539 | ₩546,070 | ₩550,461 | +0.10% | 89.6만 |
|---|
| 2025.10.15 | ₩513,253 | ₩532,497 | ₩510,063 | ₩531,617 | +3.58% | 47.6만 |
|---|
| 2025.10.14 | ₩495,129 | ₩507,047 | ₩489,110 | ₩500,788 | +1.14% | 25.6만 |
|---|
| 2025.10.13 | ₩509,222 | ₩512,172 | ₩494,569 | ₩510,610 | +0.27% | 41만 |
|---|
| 2025.10.10 | ₩513,440 | ₩513,440 | ₩482,037 | ₩483,038 | -5.92% | 60.2만 |
|---|
| 2025.10.09 | ₩508,048 | ₩512,158 | ₩497,531 | ₩510,130 | +0.41% | 34.6만 |
|---|
| 2025.10.08 | ₩495,610 | ₩512,198 | ₩493,368 | ₩511,718 | +3.25% | 27.5만 |
|---|
| 2025.10.07 | ₩495,076 | ₩496,771 | ₩478,153 | ₩494,021 | -0.21% | 37.9만 |
|---|
| 2025.10.06 | ₩498,626 | ₩507,648 | ₩484,319 | ₩494,182 | -0.89% | 48.4만 |
|---|
| 2025.10.03 | ₩496,344 | ₩503,017 | ₩481,009 | ₩488,456 | -1.59% | 38만 |
|---|
| 2025.10.02 | ₩505,686 | ₩506,420 | ₩488,950 | ₩493,207 | -2.47% | 32.8만 |
|---|
| 2025.10.01 | ₩480,449 | ₩499,587 | ₩478,527 | ₩495,556 | +3.14% | 37.6만 |
|---|
| 2025.09.30 | ₩488,056 | ₩492,634 | ₩474,443 | ₩486,615 | -0.30% | 47.2만 |
|---|
| 2025.09.29 | ₩486,948 | ₩489,511 | ₩480,742 | ₩485,534 | -0.29% | 30.2만 |
|---|
| 2025.09.26 | ₩483,345 | ₩484,613 | ₩473,496 | ₩478,981 | -0.90% | 29.4만 |
|---|
| 2025.09.25 | ₩477,633 | ₩487,215 | ₩472,989 | ₩481,717 | +0.86% | 55.6만 |
|---|
| 2025.09.24 | ₩509,302 | ₩515,775 | ₩487,122 | ₩489,337 | -3.92% | 56.6만 |
|---|
| 2025.09.23 | ₩524,864 | ₩530,175 | ₩506,513 | ₩507,421 | -3.32% | 51.1만 |
|---|
| 2025.09.22 | ₩511,318 | ₩521,981 | ₩508,902 | ₩519,779 | +1.65% | 39.5만 |
|---|
| 2025.09.19 | ₩502,816 | ₩513,119 | ₩494,062 | ₩511,318 | +1.69% | 98.8만 |
|---|
| 2025.09.18 | ₩489,884 | ₩509,356 | ₩483,118 | ₩504,485 | +2.98% | 70.7만 |
|---|
| 2025.09.17 | ₩474,577 | ₩482,344 | ₩464,447 | ₩478,060 | +0.73% | 54만 |
|---|
| 2025.09.16 | ₩478,714 | ₩489,751 | ₩473,069 | ₩474,483 | -0.88% | 92.5만 |
|---|
| 2025.09.15 | ₩479,274 | ₩491,459 | ₩476,552 | ₩479,114 | -0.03% | 56.6만 |
|---|
| 2025.09.12 | ₩482,050 | ₩489,684 | ₩475,377 | ₩477,780 | -0.89% | 85.8만 |
|---|
| 2025.09.11 | ₩499,640 | ₩502,122 | ₩482,984 | ₩483,331 | -3.26% | 68.6만 |
|---|
| 2025.09.10 | ₩505,699 | ₩507,154 | ₩485,307 | ₩497,224 | -1.68% | 74.2만 |
|---|
| 2025.09.09 | ₩494,836 | ₩497,745 | ₩487,922 | ₩492,580 | -0.46% | 42.9만 |
|---|
| 2025.09.08 | ₩499,800 | ₩504,698 | ₩486,761 | ₩494,689 | -1.02% | 62만 |
|---|
| 2025.09.05 | ₩491,432 | ₩503,884 | ₩483,598 | ₩493,835 | +0.49% | 91.5만 |
|---|
| 2025.09.04 | ₩464,394 | ₩483,759 | ₩457,014 | ₩483,331 | +4.08% | 77.3만 |
|---|
| 2025.09.03 | ₩450,501 | ₩452,636 | ₩444,495 | ₩450,461 | -0.01% | 49.8만 |
|---|
| 2025.09.02 | ₩423,729 | ₩448,032 | ₩417,724 | ₩448,019 | +5.73% | 73.7만 |
|---|
| 2025.08.29 | ₩467,397 | ₩470,439 | ₩437,315 | ₩442,133 | -5.41% | 100.4만 |
|---|
| 2025.08.28 | ₩447,631 | ₩480,449 | ₩446,190 | ₩473,843 | +5.86% | 125.9만 |
|---|