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 | ₩673,038 | ₩690,564 | ₩636,928 | ₩652,053 | -3.12% | 69만 |
| 2026.10.08 | ₩651,007 | ₩667,701 | ₩637,625 | ₩653,461 | +0.38% | 120.1만 |
| 2026.10.07 | ₩631,980 | ₩670,450 | ₩627,099 | ₩667,755 | +5.66% | 93.9만 |
| 2026.10.06 | ₩615,942 | ₩658,570 | ₩612,671 | ₩655,915 | +6.49% | 144.5만 |
| 2026.10.05 | ₩624,859 | ₩628,145 | ₩603,472 | ₩608,554 | -2.61% | 67.5만 |
| 2026.10.02 | ₩616,814 | ₩626,696 | ₩610,699 | ₩621,762 | +0.80% | 66만 |
| 2026.10.01 | ₩563,728 | ₩607,414 | ₩561,556 | ₩605,336 | +7.38% | 96만 |
| 2026.09.30 | ₩566,664 | ₩576,587 | ₩551,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩568,904 |
| +0.40% |
| 76.7만 |
| 2026.09.29 | ₩560,697 | ₩569,373 | ₩551,673 | ₩568,703 | +1.43% | 75.5만 |
|---|
| 2026.09.28 | ₩559,155 | ₩563,835 | ₩536,762 | ₩549,715 | -1.69% | 80.5만 |
|---|
| 2026.09.25 | ₩544,405 | ₩562,682 | ₩538,479 | ₩559,678 | +2.81% | 74.3만 |
|---|
| 2026.09.24 | ₩526,987 | ₩541,362 | ₩524,399 | ₩534,161 | +1.36% | 59.3만 |
|---|
| 2026.09.23 | ₩544,070 | ₩545,062 | ₩529,964 | ₩537,500 | -1.21% | 56.7만 |
|---|
| 2026.09.22 | ₩530,996 | ₩547,892 | ₩523,809 | ₩541,455 | +1.97% | 73.5만 |
|---|
| 2026.09.21 | ₩539,216 | ₩544,003 | ₩527,148 | ₩538,465 | -0.14% | 66.7만 |
|---|
| 2026.09.18 | ₩518,928 | ₩529,656 | ₩514,932 | ₩521,007 | +0.40% | 137만 |
|---|
| 2026.09.17 | ₩541,590 | ₩551,727 | ₩507,799 | ₩510,776 | -5.69% | 89.5만 |
|---|
| 2026.09.16 | ₩514,235 | ₩537,366 | ₩512,224 | ₩526,545 | +2.39% | 81만 |
|---|
| 2026.09.15 | ₩520,779 | ₩523,836 | ₩501,094 | ₩502,717 | -3.47% | 76.7만 |
|---|
| 2026.09.14 | ₩523,085 | ₩532,887 | ₩511,795 | ₩512,961 | -1.94% | 89.7만 |
|---|
| 2026.09.11 | ₩553,577 | ₩561,770 | ₩546,135 | ₩555,910 | +0.42% | 46.7만 |
|---|
| 2026.09.10 | ₩547,677 | ₩556,339 | ₩539,565 | ₩541,657 | -1.10% | 62.5만 |
|---|
| 2026.09.09 | ₩560,885 | ₩571,143 | ₩558,766 | ₩560,858 | -0.00% | 53.8만 |
|---|
| 2026.09.08 | ₩553,725 | ₩574,576 | ₩553,121 | ₩558,230 | +0.81% | 81.6만 |
|---|
| 2026.09.04 | ₩539,471 | ₩553,175 | ₩536,293 | ₩546,283 | +1.26% | 57.8만 |
|---|
| 2026.09.03 | ₩523,823 | ₩534,080 | ₩510,065 | ₩529,656 | +1.11% | 105.1만 |
|---|
| 2026.09.02 | ₩535,019 | ₩536,038 | ₩524,748 | ₩530,125 | -0.91% | 77.9만 |
|---|
| 2026.09.01 | ₩550,305 | ₩559,423 | ₩536,829 | ₩539,136 | -2.03% | 86.1만 |
|---|
| 2026.08.31 | ₩561,046 | ₩561,743 | ₩544,714 | ₩553,698 | -1.31% | 100.1만 |
|---|
| 2026.08.28 | ₩570,446 | ₩574,039 | ₩553,215 | ₩555,615 | -2.60% | 73.1만 |
|---|
| 2026.08.27 | ₩602,976 | ₩608,688 | ₩570,969 | ₩580,221 | -3.77% | 114.5만 |
|---|
| 2026.08.26 | ₩576,051 | ₩588,374 | ₩574,294 | ₩587,046 | +1.91% | 79만 |
|---|
| 2026.08.25 | ₩576,587 | ₩581,951 | ₩568,367 | ₩578,652 | +0.36% | 81.7만 |
|---|
| 2026.08.24 | ₩574,750 | ₩575,622 | ₩554,704 | ₩564,707 | -1.75% | 114.3만 |
|---|
| 2026.08.21 | ₩602,989 | ₩603,271 | ₩569,842 | ₩585,531 | -2.90% | 122.8만 |
|---|
| 2026.08.20 | ₩607,709 | ₩612,791 | ₩586,134 | ₩596,526 | -1.84% | 111.5만 |
|---|
| 2026.08.19 | ₩665,381 | ₩666,360 | ₩601,783 | ₩609,506 | -8.40% | 164.7만 |
|---|
| 2026.08.18 | ₩688,820 | ₩697,268 | ₩627,313 | ₩647,105 | -6.06% | 315.9만 |
|---|
| 2026.08.17 | ₩781,946 | ₩808,683 | ₩773,029 | ₩802,636 | +2.65% | 158.7만 |
|---|
| 2026.08.14 | ₩764,313 | ₩782,603 | ₩746,613 | ₩764,608 | +0.04% | 59.2만 |
|---|
| 2026.08.13 | ₩756,549 | ₩792,150 | ₩756,549 | ₩759,606 | +0.40% | 69.3만 |
|---|
| 2026.08.12 | ₩763,522 | ₩787,216 | ₩749,684 | ₩766,834 | +0.43% | 78.2만 |
|---|
| 2026.08.11 | ₩715,102 | ₩718,803 | ₩698,287 | ₩705,152 | -1.39% | 60.9만 |
|---|
| 2026.08.10 | ₩758,158 | ₩773,927 | ₩706,654 | ₩706,748 | -6.78% | 46.2만 |
|---|
| 2026.08.07 | ₩754,927 | ₩777,011 | ₩743,489 | ₩754,095 | -0.11% | 71.9만 |
|---|
| 2026.08.06 | ₩685,186 | ₩744,736 | ₩673,132 | ₩729,383 | +6.45% | 68.7만 |
|---|
| 2026.08.05 | ₩700,245 | ₩731,488 | ₩685,508 | ₩700,245 | 0.00% | 56.4만 |
|---|
| 2026.08.04 | ₩703,973 | ₩727,948 | ₩677,155 | ₩712,058 | +1.15% | 145.6만 |
|---|
| 2026.08.03 | ₩559,625 | ₩615,044 | ₩551,418 | ₩611,370 | +9.25% | 76.1만 |
|---|
| 2026.07.31 | ₩615,205 | ₩627,514 | ₩580,207 | ₩583,841 | -5.10% | 88.5만 |
|---|
| 2026.07.30 | ₩590,760 | ₩603,298 | ₩579,658 | ₩589,098 | -0.28% | 81.2만 |
|---|
| 2026.07.29 | ₩598,243 | ₩602,600 | ₩541,214 | ₩555,803 | -7.09% | 81.3만 |
|---|
| 2026.07.28 | ₩607,548 | ₩611,450 | ₩575,890 | ₩603,030 | -0.74% | 131만 |
|---|
| 2026.07.27 | ₩639,743 | ₩649,103 | ₩609,828 | ₩631,323 | -1.32% | 80.2만 |
|---|
| 2026.07.24 | ₩684,985 | ₩686,541 | ₩635,587 | ₩638,322 | -6.81% | 57.5만 |
|---|
| 2026.07.23 | ₩686,635 | ₩711,951 | ₩683,966 | ₩694,224 | +1.11% | 40.4만 |
|---|
| 2026.07.22 | ₩684,315 | ₩707,217 | ₩684,315 | ₩688,780 | +0.65% | 41.4만 |
|---|
| 2026.07.21 | ₩689,249 | ₩716,202 | ₩677,691 | ₩707,124 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩662,150 | ₩679,769 | ₩657,282 | ₩662,753 | +0.09% | 107.7만 |
|---|
| 2026.07.17 | ₩604,612 | ₩643,216 | ₩590,023 | ₩641,473 | +6.10% | 106.3만 |
|---|
| 2026.07.16 | ₩636,928 | ₩644,530 | ₩612,845 | ₩617,069 | -3.12% | 65.6만 |
|---|
| 2026.07.15 | ₩652,991 | ₩664,161 | ₩630,424 | ₩652,549 | -0.07% | 87만 |
|---|
| 2026.07.14 | ₩658,288 | ₩674,339 | ₩639,636 | ₩647,360 | -1.66% | 62만 |
|---|
| 2026.07.13 | ₩622,741 | ₩654,869 | ₩620,837 | ₩636,445 | +2.20% | 63.2만 |
|---|
| 2026.07.10 | ₩638,952 | ₩649,452 | ₩619,563 | ₩631,738 | -1.13% | 61.7만 |
|---|
| 2026.07.09 | ₩664,711 | ₩679,917 | ₩645,308 | ₩647,360 | -2.61% | 69.8만 |
|---|
| 2026.07.08 | ₩626,080 | ₩648,178 | ₩612,349 | ₩643,726 | +2.82% | 102만 |
|---|
| 2026.07.07 | ₩647,977 | ₩666,427 | ₩618,182 | ₩628,185 | -3.05% | 103.1만 |
|---|
| 2026.07.06 | ₩677,155 | ₩699,159 | ₩668,331 | ₩671,456 | -0.84% | 78.8만 |
|---|
| 2026.07.02 | ₩728,055 | ₩728,860 | ₩656,076 | ₩669,927 | -7.98% | 68만 |
|---|
| 2026.07.01 | ₩729,168 | ₩745,688 | ₩707,995 | ₩733,714 | +0.62% | 68.4만 |
|---|
| 2026.06.30 | ₩711,562 | ₩769,006 | ₩711,562 | ₩753,693 | +5.92% | 89.4만 |
|---|
| 2026.06.29 | ₩717,382 | ₩727,009 | ₩675,385 | ₩708,304 | -1.27% | 98.3만 |
|---|
| 2026.06.26 | ₩738,568 | ₩743,060 | ₩698,019 | ₩703,691 | -4.72% | 702.1만 |
|---|
| 2026.06.25 | ₩771,500 | ₩784,427 | ₩725,427 | ₩761,350 | -1.32% | 89.8만 |
|---|
| 2026.06.24 | ₩772,318 | ₩793,451 | ₩744,200 | ₩761,859 | -1.35% | 93.8만 |
|---|
| 2026.06.23 | ₩771,728 | ₩799,632 | ₩753,586 | ₩782,482 | +1.39% | 67.5만 |
|---|
| 2026.06.22 | ₩774,665 | ₩838,250 | ₩765,654 | ₩827,456 | +6.81% | 80.6만 |
|---|
| 2026.06.18 | ₩804,540 | ₩809,904 | ₩755,986 | ₩769,355 | -4.37% | 135.4만 |
|---|
| 2026.06.17 | ₩811,245 | ₩818,579 | ₩781,745 | ₩783,595 | -3.41% | 81.1만 |
|---|
| 2026.06.16 | ₩857,868 | ₩857,868 | ₩786,518 | ₩788,489 | -8.09% | 70.1만 |
|---|
| 2026.06.15 | ₩846,939 | ₩872,805 | ₩838,063 | ₩852,249 | +0.63% | 66.3만 |
|---|
| 2026.06.12 | ₩785,727 | ₩828,663 | ₩781,758 | ₩819,303 | +4.27% | 65.5만 |
|---|
| 2026.06.11 | ₩796,347 | ₩815,267 | ₩768,711 | ₩780,726 | -1.96% | 54.7만 |
|---|
| 2026.06.10 | ₩774,692 | ₩826,665 | ₩755,235 | ₩778,057 | +0.43% | 115.2만 |
|---|
| 2026.06.09 | ₩854,569 | ₩854,569 | ₩737,535 | ₩785,767 | -8.05% | 101.8만 |
|---|
| 2026.06.08 | ₩866,811 | ₩882,312 | ₩831,398 | ₩836,333 | -3.52% | 74.2만 |
|---|
| 2026.06.05 | ₩925,208 | ₩925,757 | ₩832,002 | ₩833,034 | -9.96% | 92만 |
|---|
| 2026.06.04 | ₩918,289 | ₩971,563 | ₩858,860 | ₩958,449 | +4.37% | 83.2만 |
|---|
| 2026.06.03 | ₩954,064 | ₩982,384 | ₩918,530 | ₩972,153 | +1.90% | 79.5만 |
|---|
| 2026.06.02 | ₩851,820 | ₩945,321 | ₩847,449 | ₩940,118 | +10.37% | 107.6만 |
|---|
| 2026.06.01 | ₩841,951 | ₩872,550 | ₩823,876 | ₩834,523 | -0.88% | 104.7만 |
|---|
| 2026.05.29 | ₩895,721 | ₩902,090 | ₩838,974 | ₩877,163 | -2.07% | 347.3만 |
|---|
| 2026.05.28 | ₩931,805 | ₩931,805 | ₩871,008 | ₩895,654 | -3.88% | 66.1만 |
|---|
| 2026.05.27 | ₩916,143 | ₩933,856 | ₩875,608 | ₩921,064 | +0.54% | 62.5만 |
|---|
| 2026.05.26 | ₩965,448 | ₩966,775 | ₩902,426 | ₩912,845 | -5.45% | 72.1만 |
|---|
| 2026.05.22 | ₩954,600 | ₩961,412 | ₩932,690 | ₩943,806 | -1.13% | 48.4만 |
|---|
| 2026.05.21 | ₩893,737 | ₩943,189 | ₩885,302 | ₩943,015 | +5.51% | 61.8만 |
|---|
| 2026.05.20 | ₩924,416 | ₩945,335 | ₩878,920 | ₩887,957 | -3.94% | 84.6만 |
|---|
| 2026.05.19 | ₩903,230 | ₩929,324 | ₩863,473 | ₩908,795 | +0.62% | 77.1만 |
|---|
| 2026.05.18 | ₩961,425 | ₩961,425 | ₩876,949 | ₩938,979 | -2.33% | 126만 |
|---|
| 2026.05.15 | ₩961,157 | ₩991,260 | ₩928,144 | ₩968,183 | +0.73% | 91.8만 |
|---|
| 2026.05.14 | ₩948,486 | ₩1,004,187 | ₩913,837 | ₩1,000,942 | +5.53% | 84.3만 |
|---|
| 2026.05.13 | ₩874,535 | ₩949,478 | ₩858,176 | ₩933,360 | +6.73% | 106.2만 |
|---|
| 2026.05.12 | ₩856,540 | ₩856,540 | ₩811,312 | ₩850,774 | -0.67% | 84.1만 |
|---|
| 2026.05.11 | ₩830,567 | ₩893,804 | ₩829,521 | ₩870,955 | +4.86% | 98.1만 |
|---|
| 2026.05.08 | ₩862,400 | ₩866,208 | ₩815,079 | ₩833,074 | -3.40% | 76.4만 |
|---|
| 2026.05.07 | ₩906,435 | ₩906,448 | ₩822,012 | ₩839,564 | -7.38% | 140.6만 |
|---|
| 2026.05.06 | ₩913,113 | ₩916,760 | ₩858,525 | ₩910,592 | -0.28% | 108.8만 |
|---|
| 2026.05.05 | ₩862,185 | ₩942,867 | ₩857,975 | ₩885,423 | +2.70% | 184.7만 |
|---|
| 2026.05.04 | ₩963,812 | ₩978,736 | ₩935,170 | ₩962,498 | -0.14% | 109.1만 |
|---|
| 2026.05.01 | ₩911,812 | ₩957,456 | ₩899,100 | ₩947,386 | +3.90% | 47.7만 |
|---|
| 2026.04.30 | ₩891,028 | ₩922,030 | ₩865,511 | ₩916,465 | +2.85% | 60.1만 |
|---|
| 2026.04.29 | ₩867,294 | ₩877,673 | ₩846,108 | ₩862,816 | -0.52% | 48.5만 |
|---|
| 2026.04.28 | ₩874,240 | ₩894,850 | ₩838,063 | ₩855,146 | -2.18% | 93만 |
|---|
| 2026.04.27 | ₩965,448 | ₩982,880 | ₩898,752 | ₩918,195 | -4.89% | 76만 |
|---|
| 2026.04.24 | ₩933,266 | ₩985,280 | ₩926,723 | ₩965,703 | +3.48% | 67.9만 |
|---|
| 2026.04.23 | ₩927,112 | ₩967,030 | ₩913,153 | ₩924,497 | -0.28% | 63.4만 |
|---|
| 2026.04.22 | ₩942,385 | ₩959,642 | ₩909,546 | ₩925,301 | -1.81% | 47만 |
|---|
| 2026.04.21 | ₩952,723 | ₩981,700 | ₩925,248 | ₩932,623 | -2.11% | 58.2만 |
|---|
| 2026.04.20 | ₩931,590 | ₩940,789 | ₩908,701 | ₩938,643 | +0.76% | 48.2만 |
|---|
| 2026.04.17 | ₩918,758 | ₩943,913 | ₩907,561 | ₩925,074 | +0.69% | 56.5만 |
|---|
| 2026.04.16 | ₩890,358 | ₩908,554 | ₩868,233 | ₩901,943 | +1.30% | 75.3만 |
|---|
| 2026.04.15 | ₩914,159 | ₩939,287 | ₩893,763 | ₩919,603 | +0.60% | 55.5만 |
|---|
| 2026.04.14 | ₩940,883 | ₩949,625 | ₩906,274 | ₩914,065 | -2.85% | 72.7만 |
|---|
| 2026.04.13 | ₩881,307 | ₩931,765 | ₩869,775 | ₩925,074 | +4.97% | 66.8만 |
|---|
| 2026.04.10 | ₩848,723 | ₩911,235 | ₩827,738 | ₩887,850 | +4.61% | 107.3만 |
|---|
| 2026.04.09 | ₩822,025 | ₩850,922 | ₩811,177 | ₩829,025 | +0.85% | 86.4만 |
|---|
| 2026.04.08 | ₩803,843 | ₩840,275 | ₩795,154 | ₩818,190 | +1.78% | 96만 |
|---|
| 2026.04.07 | ₩742,322 | ₩764,300 | ₩737,495 | ₩747,847 | +0.74% | 44만 |
|---|
| 2026.04.06 | ₩745,795 | ₩770,240 | ₩729,168 | ₩743,328 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩678,013 | ₩753,934 | ₩673,145 | ₩748,182 | +10.35% | 55.4만 |
|---|
| 2026.04.01 | ₩712,635 | ₩736,141 | ₩701,545 | ₩717,355 | +0.66% | 59.8만 |
|---|
| 2026.03.31 | ₩674,741 | ₩703,973 | ₩651,691 | ₩699,306 | +3.64% | 95.8만 |
|---|
| 2026.03.30 | ₩749,389 | ₩751,910 | ₩657,497 | ₩659,562 | -11.99% | 79.3만 |
|---|
| 2026.03.27 | ₩729,557 | ₩757,702 | ₩724,032 | ₩740,137 | +1.45% | 52.9만 |
|---|
| 2026.03.26 | ₩794,269 | ₩798,506 | ₩735,001 | ₩737,093 | -7.20% | 60.5만 |
|---|
| 2026.03.25 | ₩813,940 | ₩846,001 | ₩797,675 | ₩820,671 | +0.83% | 78.2만 |
|---|
| 2026.03.24 | ₩724,770 | ₩811,352 | ₩724,770 | ₩805,760 | +11.17% | 120만 |
|---|
| 2026.03.23 | ₩695,578 | ₩738,769 | ₩677,490 | ₩732,762 | +5.35% | 81.4만 |
|---|
| 2026.03.20 | ₩722,061 | ₩722,276 | ₩663,987 | ₩678,857 | -5.98% | 105.6만 |
|---|
| 2026.03.19 | ₩654,265 | ₩727,505 | ₩650,337 | ₩725,092 | +10.83% | 60.3만 |
|---|
| 2026.03.18 | ₩679,568 | ₩690,362 | ₩663,746 | ₩671,027 | -1.26% | 60.2만 |
|---|
| 2026.03.17 | ₩679,836 | ₩687,131 | ₩651,691 | ₩670,477 | -1.38% | 54.9만 |
|---|
| 2026.03.16 | ₩694,117 | ₩713,211 | ₩683,859 | ₩687,640 | -0.93% | 49만 |
|---|
| 2026.03.13 | ₩695,391 | ₩707,995 | ₩671,295 | ₩673,320 | -3.17% | 45.9만 |
|---|
| 2026.03.12 | ₩683,376 | ₩698,931 | ₩656,102 | ₩687,614 | +0.62% | 49.7만 |
|---|
| 2026.03.11 | ₩717,382 | ₩722,410 | ₩687,131 | ₩703,074 | -1.99% | 43.7만 |
|---|
| 2026.03.10 | ₩717,113 | ₩756,429 | ₩716,711 | ₩728,136 | +1.54% | 79.7만 |
|---|
| 2026.03.09 | ₩643,914 | ₩711,978 | ₩632,570 | ₩707,365 | +9.85% | 60.8만 |
|---|
| 2026.03.06 | ₩698,636 | ₩720,305 | ₩650,337 | ₩656,210 | -6.07% | 60.8만 |
|---|
| 2026.03.05 | ₩728,591 | ₩760,277 | ₩694,854 | ₩730,053 | +0.20% | 56.8만 |
|---|
| 2026.03.04 | ₩762,315 | ₩772,734 | ₩737,508 | ₩756,093 | -0.82% | 48.8만 |
|---|
| 2026.03.03 | ₩745,755 | ₩761,189 | ₩711,200 | ₩741,558 | -0.56% | 61.2만 |
|---|
| 2026.03.02 | ₩724,756 | ₩786,974 | ₩716,242 | ₩779,559 | +7.56% | 117.3만 |
|---|
| 2026.02.27 | ₩737,052 | ₩742,859 | ₩712,930 | ₩731,635 | -0.73% | 86.8만 |
|---|
| 2026.02.26 | ₩824,519 | ₩828,676 | ₩751,548 | ₩754,176 | -8.53% | 109.4만 |
|---|
| 2026.02.25 | ₩796,508 | ₩848,776 | ₩791,131 | ₩825,981 | +3.70% | 83.2만 |
|---|
| 2026.02.24 | ₩784,775 | ₩815,643 | ₩780,404 | ₩785,593 | +0.10% | 62.8만 |
|---|
| 2026.02.23 | ₩724,113 | ₩773,820 | ₩724,113 | ₩773,310 | +6.79% | 78.7만 |
|---|
| 2026.02.20 | ₩684,945 | ₩747,686 | ₩684,945 | ₩732,306 | +6.91% | 77.3만 |
|---|
| 2026.02.19 | ₩670,892 | ₩689,142 | ₩658,717 | ₩688,995 | +2.70% | 32.2만 |
|---|
| 2026.02.18 | ₩665,408 | ₩706,896 | ₩661,895 | ₩678,200 | +1.92% | 56.8만 |
|---|
| 2026.02.17 | ₩654,520 | ₩671,576 | ₩632,140 | ₩666,132 | +1.77% | 39.1만 |
|---|
| 2026.02.13 | ₩632,905 | ₩675,854 | ₩622,178 | ₩664,483 | +4.99% | 59.3만 |
|---|
| 2026.02.12 | ₩634,313 | ₩646,300 | ₩617,860 | ₩619,563 | -2.33% | 51.7만 |
|---|
| 2026.02.11 | ₩646,622 | ₩655,968 | ₩614,226 | ₩624,229 | -3.46% | 51.4만 |
|---|
| 2026.02.10 | ₩667,567 | ₩670,075 | ₩622,969 | ₩625,248 | -6.34% | 49만 |
|---|
| 2026.02.09 | ₩675,814 | ₩687,050 | ₩651,463 | ₩672,984 | -0.42% | 76.7만 |
|---|
| 2026.02.06 | ₩616,814 | ₩683,551 | ₩612,121 | ₩675,800 | +9.56% | 103.2만 |
|---|
| 2026.02.05 | ₩560,241 | ₩599,369 | ₩553,014 | ₩593,616 | +5.96% | 77만 |
|---|
| 2026.02.04 | ₩608,340 | ₩624,658 | ₩552,558 | ₩567,241 | -6.76% | 129.3만 |
|---|
| 2026.02.03 | ₩606,087 | ₩608,179 | ₩556,071 | ₩601,434 | -0.77% | 227.5만 |
|---|
| 2026.02.02 | ₩650,363 | ₩692,763 | ₩649,545 | ₩669,927 | +3.01% | 109.2만 |
|---|
| 2026.01.30 | ₩672,837 | ₩709,068 | ₩649,894 | ₩656,290 | -2.46% | 80.8만 |
|---|
| 2026.01.29 | ₩664,738 | ₩681,915 | ₩653,796 | ₩665,435 | +0.10% | 76.7만 |
|---|
| 2026.01.28 | ₩674,432 | ₩695,927 | ₩649,224 | ₩671,791 | -0.39% | 52.2만 |
|---|
| 2026.01.27 | ₩636,928 | ₩679,836 | ₩634,326 | ₩668,559 | +4.97% | 56.7만 |
|---|
| 2026.01.26 | ₩622,325 | ₩638,711 | ₩614,253 | ₩635,748 | +2.16% | 61.9만 |
|---|
| 2026.01.23 | ₩627,635 | ₩627,729 | ₩603,968 | ₩626,080 | -0.25% | 84.7만 |
|---|
| 2026.01.22 | ₩674,875 | ₩682,518 | ₩623,519 | ₩630,746 | -6.54% | 66.1만 |
|---|
| 2026.01.21 | ₩650,430 | ₩666,508 | ₩621,976 | ₩654,842 | +0.68% | 78.8만 |
|---|
| 2026.01.20 | ₩640,856 | ₩674,164 | ₩638,067 | ₩647,065 | +0.97% | 40.9만 |
|---|
| 2026.01.16 | ₩667,768 | ₩676,739 | ₩650,337 | ₩663,008 | -0.71% | 49.7만 |
|---|
| 2026.01.15 | ₩672,662 | ₩685,468 | ₩661,520 | ₩667,205 | -0.81% | 70.9만 |
|---|
| 2026.01.14 | ₩674,218 | ₩684,100 | ₩627,783 | ₩639,676 | -5.12% | 85.8만 |
|---|
| 2026.01.13 | ₩622,982 | ₩679,139 | ₩622,982 | ₩655,700 | +5.25% | 92.4만 |
|---|
| 2026.01.12 | ₩588,655 | ₩623,277 | ₩585,303 | ₩620,756 | +5.45% | 63.3만 |
|---|
| 2026.01.09 | ₩590,304 | ₩603,392 | ₩584,632 | ₩599,691 | +1.59% | 58.4만 |
|---|
| 2026.01.08 | ₩629,325 | ₩629,740 | ₩578,022 | ₩593,938 | -5.62% | 90.9만 |
|---|
| 2026.01.07 | ₩632,114 | ₩646,743 | ₩607,870 | ₩630,893 | -0.19% | 62.6만 |
|---|
| 2026.01.06 | ₩607,468 | ₩642,801 | ₩587,864 | ₩642,519 | +5.77% | 67만 |
|---|
| 2026.01.05 | ₩654,922 | ₩659,964 | ₩588,534 | ₩612,657 | -6.45% | 77.8만 |
|---|
| 2026.01.02 | ₩623,170 | ₩646,676 | ₩623,170 | ₩642,854 | +3.16% | 32.9만 |
|---|
| 2025.12.31 | ₩622,191 | ₩625,718 | ₩608,997 | ₩610,485 | -1.88% | 37.6만 |
|---|
| 2025.12.30 | ₩636,043 | ₩636,043 | ₩617,954 | ₩619,402 | -2.62% | 34만 |
|---|
| 2025.12.29 | ₩629,888 | ₩644,732 | ₩622,178 | ₩633,012 | +0.50% | 32.4만 |
|---|
| 2025.12.26 | ₩652,884 | ₩652,884 | ₩633,790 | ₩641,379 | -1.76% | 25.6만 |
|---|
| 2025.12.24 | ₩652,723 | ₩653,166 | ₩639,877 | ₩645,965 | -1.04% | 17.5만 |
|---|
| 2025.12.23 | ₩645,777 | ₩656,599 | ₩641,071 | ₩652,911 | +1.10% | 42.9만 |
|---|
| 2025.12.22 | ₩652,643 | ₩653,380 | ₩638,268 | ₩648,392 | -0.65% | 46.8만 |
|---|
| 2025.12.19 | ₩614,642 | ₩641,540 | ₩614,642 | ₩637,558 | +3.73% | 82.7만 |
|---|
| 2025.12.18 | ₩604,974 | ₩608,769 | ₩575,635 | ₩606,704 | +0.29% | 76.1만 |
|---|
| 2025.12.17 | ₩615,393 | ₩621,091 | ₩569,132 | ₩571,934 | -7.06% | 81.8만 |
|---|
| 2025.12.16 | ₩626,428 | ₩632,073 | ₩594,998 | ₩604,960 | -3.43% | 61.1만 |
|---|
| 2025.12.15 | ₩646,314 | ₩650,926 | ₩628,024 | ₩630,250 | -2.49% | 58.8만 |
|---|
| 2025.12.12 | ₩697,174 | ₩700,768 | ₩620,850 | ₩631,416 | -9.43% | 72.7만 |
|---|
| 2025.12.11 | ₩698,086 | ₩712,313 | ₩673,655 | ₩708,223 | +1.45% | 46만 |
|---|
| 2025.12.10 | ₩665,153 | ₩706,654 | ₩650,900 | ₩692,749 | +4.15% | 70.2만 |
|---|
| 2025.12.09 | ₩653,112 | ₩670,410 | ₩649,425 | ₩668,372 | +2.34% | 46만 |
|---|
| 2025.12.08 | ₩647,682 | ₩661,010 | ₩643,458 | ₩658,422 | +1.66% | 52.5만 |
|---|
| 2025.12.05 | ₩638,939 | ₩650,068 | ₩629,660 | ₩641,554 | +0.41% | 53.2만 |
|---|
| 2025.12.04 | ₩596,835 | ₩634,259 | ₩596,835 | ₩632,610 | +5.99% | 46.4만 |
|---|
| 2025.12.03 | ₩590,438 | ₩601,474 | ₩570,271 | ₩599,798 | +1.59% | 36.4만 |
|---|
| 2025.12.02 | ₩610,646 | ₩623,921 | ₩588,400 | ₩592,115 | -3.03% | 49.9만 |
|---|
| 2025.12.01 | ₩603,405 | ₩610,512 | ₩589,044 | ₩602,855 | -0.09% | 64.2만 |
|---|
| 2025.11.28 | ₩604,652 | ₩616,036 | ₩598,055 | ₩616,023 | +1.88% | 27.5만 |
|---|
| 2025.11.26 | ₩586,885 | ₩611,638 | ₩586,604 | ₩602,145 | +2.60% | 81.8만 |
|---|
| 2025.11.25 | ₩552,116 | ₩578,089 | ₩540,637 | ₩576,171 | +4.36% | 73.9만 |
|---|
| 2025.11.24 | ₩525,727 | ₩558,740 | ₩525,727 | ₩558,284 | +6.19% | 53.3만 |
|---|
| 2025.11.21 | ₩520,363 | ₩527,617 | ₩497,353 | ₩523,568 | +0.62% | 75.3만 |
|---|
| 2025.11.20 | ₩584,565 | ₩589,929 | ₩512,224 | ₩519,223 | -11.18% | 92.8만 |
|---|
| 2025.11.19 | ₩552,504 | ₩572,229 | ₩550,493 | ₩558,740 | +1.13% | 46.9만 |
|---|
| 2025.11.18 | ₩553,269 | ₩561,783 | ₩536,360 | ₩548,763 | -0.81% | 52.4만 |
|---|
| 2025.11.17 | ₩556,474 | ₩572,296 | ₩543,065 | ₩558,673 | +0.40% | 51.9만 |
|---|
| 2025.11.14 | ₩518,070 | ₩561,301 | ₩503,454 | ₩554,221 | +6.98% | 84.5만 |
|---|
| 2025.11.13 | ₩590,063 | ₩593,616 | ₩530,581 | ₩539,672 | -8.54% | 94.1만 |
|---|
| 2025.11.12 | ₩607,562 | ₩615,808 | ₩592,919 | ₩600,039 | -1.24% | 45.6만 |
|---|
| 2025.11.11 | ₩615,124 | ₩616,398 | ₩591,109 | ₩602,453 | -2.06% | 53.6만 |
|---|
| 2025.11.10 | ₩616,814 | ₩627,421 | ₩604,840 | ₩626,509 | +1.57% | 59만 |
|---|
| 2025.11.07 | ₩596,701 | ₩602,386 | ₩580,610 | ₩602,238 | +0.93% | 72.1만 |
|---|
| 2025.11.06 | ₩657,805 | ₩663,746 | ₩604,639 | ₩618,477 | -5.98% | 75.2만 |
|---|
| 2025.11.05 | ₩617,954 | ₩658,891 | ₩617,283 | ₩652,898 | +5.65% | 84.6만 |
|---|
| 2025.11.04 | ₩616,814 | ₩667,768 | ₩584,632 | ₩616,278 | -0.09% | 137.8만 |
|---|
| 2025.11.03 | ₩599,262 | ₩604,236 | ₩583,292 | ₩594,019 | -0.87% | 130.3만 |
|---|
| 2025.10.31 | ₩590,653 | ₩605,564 | ₩585,960 | ₩590,760 | +0.02% | 88.1만 |
|---|
| 2025.10.30 | ₩585,276 | ₩595,909 | ₩581,387 | ₩587,314 | +0.35% | 57.6만 |
|---|
| 2025.10.29 | ₩595,440 | ₩607,589 | ₩590,653 | ₩595,252 | -0.03% | 80.1만 |
|---|
| 2025.10.28 | ₩574,844 | ₩591,364 | ₩560,510 | ₩586,724 | +2.07% | 51.8만 |
|---|
| 2025.10.27 | ₩577,914 | ₩580,610 | ₩561,381 | ₩568,019 | -1.71% | 39.5만 |
|---|
| 2025.10.24 | ₩569,883 | ₩574,978 | ₩558,069 | ₩564,519 | -0.94% | 80.3만 |
|---|
| 2025.10.23 | ₩541,026 | ₩563,822 | ₩541,026 | ₩556,460 | +2.85% | 36만 |
|---|
| 2025.10.22 | ₩545,451 | ₩564,800 | ₩517,654 | ₩536,682 | -1.61% | 67.5만 |
|---|
| 2025.10.21 | ₩549,769 | ₩559,812 | ₩542,421 | ₩557,788 | +1.46% | 46.5만 |
|---|
| 2025.10.20 | ₩556,474 | ₩561,140 | ₩545,585 | ₩546,484 | -1.80% | 45.2만 |
|---|
| 2025.10.17 | ₩551,070 | ₩565,297 | ₩539,511 | ₩549,635 | -0.26% | 47.8만 |
|---|
| 2025.10.16 | ₩552,491 | ₩579,269 | ₩548,656 | ₩553,068 | +0.10% | 89.6만 |
|---|
| 2025.10.15 | ₩515,683 | ₩535,019 | ₩512,479 | ₩534,134 | +3.58% | 47.6만 |
|---|
| 2025.10.14 | ₩497,474 | ₩509,448 | ₩491,426 | ₩503,159 | +1.14% | 25.6만 |
|---|
| 2025.10.13 | ₩511,634 | ₩514,597 | ₩496,911 | ₩513,028 | +0.27% | 41만 |
|---|
| 2025.10.10 | ₩515,871 | ₩515,871 | ₩484,320 | ₩485,325 | -5.92% | 60.2만 |
|---|