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 | ₩671,924 | ₩689,420 | ₩635,873 | ₩650,973 | -3.12% | 69만 |
| 2026.10.08 | ₩649,929 | ₩666,596 | ₩636,569 | ₩652,379 | +0.38% | 120.1만 |
| 2026.10.07 | ₩630,933 | ₩669,340 | ₩626,060 | ₩666,649 | +5.66% | 93.9만 |
| 2026.10.06 | ₩614,923 | ₩657,479 | ₩611,656 | ₩654,829 | +6.49% | 144.5만 |
| 2026.10.05 | ₩623,825 | ₩627,105 | ₩602,473 | ₩607,547 | -2.61% | 67.5만 |
| 2026.10.02 | ₩615,793 | ₩625,659 | ₩609,688 | ₩620,733 | +0.80% | 66만 |
| 2026.10.01 | ₩562,794 | ₩606,409 | ₩560,626 | ₩604,334 | +7.38% | 96만 |
| 2026.09.30 | ₩565,726 | ₩575,632 | ₩550,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩567,962 |
| +0.40% |
| 76.7만 |
| 2026.09.29 | ₩559,769 | ₩568,430 | ₩550,760 | ₩567,761 | +1.43% | 75.5만 |
|---|
| 2026.09.28 | ₩558,230 | ₩562,902 | ₩535,874 | ₩548,805 | -1.69% | 80.5만 |
|---|
| 2026.09.25 | ₩543,504 | ₩561,750 | ₩537,587 | ₩558,752 | +2.81% | 74.3만 |
|---|
| 2026.09.24 | ₩526,115 | ₩540,465 | ₩523,531 | ₩533,277 | +1.36% | 59.3만 |
|---|
| 2026.09.23 | ₩543,169 | ₩544,160 | ₩529,087 | ₩536,610 | -1.21% | 56.7만 |
|---|
| 2026.09.22 | ₩530,117 | ₩546,985 | ₩522,942 | ₩540,559 | +1.97% | 73.5만 |
|---|
| 2026.09.21 | ₩538,323 | ₩543,102 | ₩526,275 | ₩537,574 | -0.14% | 66.7만 |
|---|
| 2026.09.18 | ₩518,069 | ₩528,779 | ₩514,080 | ₩520,144 | +0.40% | 137만 |
|---|
| 2026.09.17 | ₩540,693 | ₩550,813 | ₩506,958 | ₩509,930 | -5.69% | 89.5만 |
|---|
| 2026.09.16 | ₩513,384 | ₩536,476 | ₩511,376 | ₩525,673 | +2.39% | 81만 |
|---|
| 2026.09.15 | ₩519,917 | ₩522,969 | ₩500,265 | ₩501,885 | -3.47% | 76.7만 |
|---|
| 2026.09.14 | ₩522,219 | ₩532,005 | ₩510,947 | ₩512,112 | -1.94% | 89.7만 |
|---|
| 2026.09.11 | ₩552,661 | ₩560,840 | ₩545,231 | ₩554,990 | +0.42% | 46.7만 |
|---|
| 2026.09.10 | ₩546,770 | ₩555,418 | ₩538,671 | ₩540,760 | -1.10% | 62.5만 |
|---|
| 2026.09.09 | ₩559,956 | ₩570,197 | ₩557,841 | ₩559,930 | -0.00% | 53.8만 |
|---|
| 2026.09.08 | ₩552,808 | ₩573,624 | ₩552,206 | ₩557,306 | +0.81% | 81.6만 |
|---|
| 2026.09.04 | ₩538,578 | ₩552,259 | ₩535,405 | ₩545,378 | +1.26% | 57.8만 |
|---|
| 2026.09.03 | ₩522,955 | ₩533,196 | ₩509,221 | ₩528,779 | +1.11% | 105.1만 |
|---|
| 2026.09.02 | ₩534,133 | ₩535,151 | ₩523,879 | ₩529,247 | -0.91% | 77.9만 |
|---|
| 2026.09.01 | ₩549,394 | ₩558,497 | ₩535,941 | ₩538,243 | -2.03% | 86.1만 |
|---|
| 2026.08.31 | ₩560,117 | ₩560,813 | ₩543,812 | ₩552,781 | -1.31% | 100.1만 |
|---|
| 2026.08.28 | ₩569,501 | ₩573,089 | ₩552,299 | ₩554,695 | -2.60% | 73.1만 |
|---|
| 2026.08.27 | ₩601,978 | ₩607,680 | ₩570,023 | ₩579,260 | -3.77% | 114.5만 |
|---|
| 2026.08.26 | ₩575,097 | ₩587,399 | ₩573,343 | ₩586,074 | +1.91% | 79만 |
|---|
| 2026.08.25 | ₩575,632 | ₩580,987 | ₩567,426 | ₩577,694 | +0.36% | 81.7만 |
|---|
| 2026.08.24 | ₩573,798 | ₩574,669 | ₩553,785 | ₩563,772 | -1.75% | 114.3만 |
|---|
| 2026.08.21 | ₩601,991 | ₩602,272 | ₩568,899 | ₩584,561 | -2.90% | 122.8만 |
|---|
| 2026.08.20 | ₩606,703 | ₩611,777 | ₩585,164 | ₩595,539 | -1.84% | 111.5만 |
|---|
| 2026.08.19 | ₩664,280 | ₩665,257 | ₩600,786 | ₩608,497 | -8.40% | 164.7만 |
|---|
| 2026.08.18 | ₩687,680 | ₩696,114 | ₩626,275 | ₩646,034 | -6.06% | 315.9만 |
|---|
| 2026.08.17 | ₩780,651 | ₩807,345 | ₩771,749 | ₩801,307 | +2.65% | 158.7만 |
|---|
| 2026.08.14 | ₩763,048 | ₩781,307 | ₩745,377 | ₩763,342 | +0.04% | 59.2만 |
|---|
| 2026.08.13 | ₩755,297 | ₩790,839 | ₩755,297 | ₩758,349 | +0.40% | 69.3만 |
|---|
| 2026.08.12 | ₩762,258 | ₩785,912 | ₩748,443 | ₩765,564 | +0.43% | 78.2만 |
|---|
| 2026.08.11 | ₩713,918 | ₩717,613 | ₩697,131 | ₩703,985 | -1.39% | 60.9만 |
|---|
| 2026.08.10 | ₩756,903 | ₩772,646 | ₩705,484 | ₩705,578 | -6.78% | 46.2만 |
|---|
| 2026.08.07 | ₩753,677 | ₩775,725 | ₩742,258 | ₩752,847 | -0.11% | 71.9만 |
|---|
| 2026.08.06 | ₩684,052 | ₩743,503 | ₩672,017 | ₩728,175 | +6.45% | 68.7만 |
|---|
| 2026.08.05 | ₩699,085 | ₩730,277 | ₩684,373 | ₩699,085 | 0.00% | 56.4만 |
|---|
| 2026.08.04 | ₩702,807 | ₩726,743 | ₩676,033 | ₩710,879 | +1.15% | 145.6만 |
|---|
| 2026.08.03 | ₩558,698 | ₩614,026 | ₩550,505 | ₩610,358 | +9.25% | 76.1만 |
|---|
| 2026.07.31 | ₩614,186 | ₩626,475 | ₩579,247 | ₩582,875 | -5.10% | 88.5만 |
|---|
| 2026.07.30 | ₩589,782 | ₩602,299 | ₩578,698 | ₩588,122 | -0.28% | 81.2만 |
|---|
| 2026.07.29 | ₩597,252 | ₩601,603 | ₩540,318 | ₩554,883 | -7.09% | 81.3만 |
|---|
| 2026.07.28 | ₩606,543 | ₩610,438 | ₩574,936 | ₩602,031 | -0.74% | 131만 |
|---|
| 2026.07.27 | ₩638,684 | ₩648,028 | ₩608,818 | ₩630,277 | -1.32% | 80.2만 |
|---|
| 2026.07.24 | ₩683,851 | ₩685,404 | ₩634,534 | ₩637,265 | -6.81% | 57.5만 |
|---|
| 2026.07.23 | ₩685,498 | ₩710,772 | ₩682,834 | ₩693,075 | +1.11% | 40.4만 |
|---|
| 2026.07.22 | ₩683,182 | ₩706,047 | ₩683,182 | ₩687,640 | +0.65% | 41.4만 |
|---|
| 2026.07.21 | ₩688,108 | ₩715,016 | ₩676,569 | ₩705,953 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩661,054 | ₩678,644 | ₩656,194 | ₩661,656 | +0.09% | 107.7만 |
|---|
| 2026.07.17 | ₩603,611 | ₩642,151 | ₩589,046 | ₩640,411 | +6.10% | 106.3만 |
|---|
| 2026.07.16 | ₩635,873 | ₩643,463 | ₩611,830 | ₩616,047 | -3.12% | 65.6만 |
|---|
| 2026.07.15 | ₩651,910 | ₩663,062 | ₩629,380 | ₩651,469 | -0.07% | 87만 |
|---|
| 2026.07.14 | ₩657,198 | ₩673,222 | ₩638,577 | ₩646,288 | -1.66% | 62만 |
|---|
| 2026.07.13 | ₩621,710 | ₩653,785 | ₩619,809 | ₩635,391 | +2.20% | 63.2만 |
|---|
| 2026.07.10 | ₩637,894 | ₩648,376 | ₩618,537 | ₩630,692 | -1.13% | 61.7만 |
|---|
| 2026.07.09 | ₩663,610 | ₩678,791 | ₩644,240 | ₩646,288 | -2.61% | 69.8만 |
|---|
| 2026.07.08 | ₩625,043 | ₩647,105 | ₩611,335 | ₩642,660 | +2.82% | 102만 |
|---|
| 2026.07.07 | ₩646,904 | ₩665,324 | ₩617,158 | ₩627,145 | -3.05% | 103.1만 |
|---|
| 2026.07.06 | ₩676,033 | ₩698,001 | ₩667,225 | ₩670,344 | -0.84% | 78.8만 |
|---|
| 2026.07.02 | ₩726,850 | ₩727,653 | ₩654,989 | ₩668,818 | -7.98% | 68만 |
|---|
| 2026.07.01 | ₩727,961 | ₩744,453 | ₩706,823 | ₩732,499 | +0.62% | 68.4만 |
|---|
| 2026.06.30 | ₩710,384 | ₩767,733 | ₩710,384 | ₩752,445 | +5.92% | 89.4만 |
|---|
| 2026.06.29 | ₩716,194 | ₩725,806 | ₩674,266 | ₩707,131 | -1.27% | 98.3만 |
|---|
| 2026.06.26 | ₩737,345 | ₩741,830 | ₩696,863 | ₩702,526 | -4.72% | 702.1만 |
|---|
| 2026.06.25 | ₩770,223 | ₩783,128 | ₩724,226 | ₩760,089 | -1.32% | 89.8만 |
|---|
| 2026.06.24 | ₩771,039 | ₩792,137 | ₩742,967 | ₩760,598 | -1.35% | 93.8만 |
|---|
| 2026.06.23 | ₩770,451 | ₩798,308 | ₩752,338 | ₩781,187 | +1.39% | 67.5만 |
|---|
| 2026.06.22 | ₩773,382 | ₩836,862 | ₩764,386 | ₩826,086 | +6.81% | 80.6만 |
|---|
| 2026.06.18 | ₩803,208 | ₩808,563 | ₩754,734 | ₩768,081 | -4.37% | 135.4만 |
|---|
| 2026.06.17 | ₩809,901 | ₩817,224 | ₩780,450 | ₩782,298 | -3.41% | 81.1만 |
|---|
| 2026.06.16 | ₩856,447 | ₩856,447 | ₩785,216 | ₩787,184 | -8.09% | 70.1만 |
|---|
| 2026.06.15 | ₩845,537 | ₩871,360 | ₩836,675 | ₩850,838 | +0.63% | 66.3만 |
|---|
| 2026.06.12 | ₩784,426 | ₩827,291 | ₩780,464 | ₩817,947 | +4.27% | 65.5만 |
|---|
| 2026.06.11 | ₩795,029 | ₩813,917 | ₩767,439 | ₩779,433 | -1.96% | 54.7만 |
|---|
| 2026.06.10 | ₩773,409 | ₩825,296 | ₩753,985 | ₩776,769 | +0.43% | 115.2만 |
|---|
| 2026.06.09 | ₩853,154 | ₩853,154 | ₩736,314 | ₩784,466 | -8.05% | 101.8만 |
|---|
| 2026.06.08 | ₩865,376 | ₩880,851 | ₩830,022 | ₩834,948 | -3.52% | 74.2만 |
|---|
| 2026.06.05 | ₩923,676 | ₩924,225 | ₩830,624 | ₩831,655 | -9.96% | 92만 |
|---|
| 2026.06.04 | ₩916,768 | ₩969,954 | ₩857,438 | ₩956,862 | +4.37% | 83.2만 |
|---|
| 2026.06.03 | ₩952,484 | ₩980,757 | ₩917,009 | ₩970,543 | +1.90% | 79.5만 |
|---|
| 2026.06.02 | ₩850,410 | ₩943,756 | ₩846,046 | ₩938,562 | +10.37% | 107.6만 |
|---|
| 2026.06.01 | ₩840,557 | ₩871,106 | ₩822,512 | ₩833,141 | -0.88% | 104.7만 |
|---|
| 2026.05.29 | ₩894,238 | ₩900,597 | ₩837,585 | ₩875,711 | -2.07% | 347.3만 |
|---|
| 2026.05.28 | ₩930,262 | ₩930,262 | ₩869,566 | ₩894,171 | -3.88% | 66.1만 |
|---|
| 2026.05.27 | ₩914,626 | ₩932,310 | ₩874,158 | ₩919,539 | +0.54% | 62.5만 |
|---|
| 2026.05.26 | ₩963,850 | ₩965,175 | ₩900,932 | ₩911,333 | -5.45% | 72.1만 |
|---|
| 2026.05.22 | ₩953,020 | ₩959,820 | ₩931,146 | ₩942,243 | -1.13% | 48.4만 |
|---|
| 2026.05.21 | ₩892,257 | ₩941,628 | ₩883,837 | ₩941,454 | +5.51% | 61.8만 |
|---|
| 2026.05.20 | ₩922,886 | ₩943,769 | ₩877,465 | ₩886,487 | -3.94% | 84.6만 |
|---|
| 2026.05.19 | ₩901,735 | ₩927,786 | ₩862,043 | ₩907,290 | +0.62% | 77.1만 |
|---|
| 2026.05.18 | ₩959,834 | ₩959,834 | ₩875,497 | ₩937,424 | -2.33% | 126만 |
|---|
| 2026.05.15 | ₩959,566 | ₩989,619 | ₩926,608 | ₩966,580 | +0.73% | 91.8만 |
|---|
| 2026.05.14 | ₩946,915 | ₩1,002,524 | ₩912,324 | ₩999,284 | +5.53% | 84.3만 |
|---|
| 2026.05.13 | ₩873,087 | ₩947,906 | ₩856,755 | ₩931,815 | +6.73% | 106.2만 |
|---|
| 2026.05.12 | ₩855,122 | ₩855,122 | ₩809,968 | ₩849,366 | -0.67% | 84.1만 |
|---|
| 2026.05.11 | ₩829,192 | ₩892,324 | ₩828,148 | ₩869,513 | +4.86% | 98.1만 |
|---|
| 2026.05.08 | ₩860,972 | ₩864,774 | ₩813,730 | ₩831,695 | -3.40% | 76.4만 |
|---|
| 2026.05.07 | ₩904,934 | ₩904,948 | ₩820,651 | ₩838,174 | -7.38% | 140.6만 |
|---|
| 2026.05.06 | ₩911,601 | ₩915,242 | ₩857,103 | ₩909,084 | -0.28% | 108.8만 |
|---|
| 2026.05.05 | ₩860,758 | ₩941,306 | ₩856,554 | ₩883,957 | +2.70% | 184.7만 |
|---|
| 2026.05.04 | ₩962,216 | ₩977,116 | ₩933,622 | ₩960,904 | -0.14% | 109.1만 |
|---|
| 2026.05.01 | ₩910,302 | ₩955,871 | ₩897,612 | ₩945,818 | +3.90% | 47.7만 |
|---|
| 2026.04.30 | ₩889,553 | ₩920,503 | ₩864,078 | ₩914,948 | +2.85% | 60.1만 |
|---|
| 2026.04.29 | ₩865,858 | ₩876,220 | ₩844,707 | ₩861,387 | -0.52% | 48.5만 |
|---|
| 2026.04.28 | ₩872,793 | ₩893,368 | ₩836,675 | ₩853,730 | -2.18% | 93만 |
|---|
| 2026.04.27 | ₩963,850 | ₩981,252 | ₩897,264 | ₩916,675 | -4.89% | 76만 |
|---|
| 2026.04.24 | ₩931,721 | ₩983,649 | ₩925,189 | ₩964,104 | +3.48% | 67.9만 |
|---|
| 2026.04.23 | ₩925,577 | ₩965,429 | ₩911,641 | ₩922,966 | -0.28% | 63.4만 |
|---|
| 2026.04.22 | ₩940,824 | ₩958,053 | ₩908,040 | ₩923,770 | -1.81% | 47만 |
|---|
| 2026.04.21 | ₩951,146 | ₩980,074 | ₩923,716 | ₩931,079 | -2.11% | 58.2만 |
|---|
| 2026.04.20 | ₩930,048 | ₩939,231 | ₩907,197 | ₩937,089 | +0.76% | 48.2만 |
|---|
| 2026.04.17 | ₩917,237 | ₩942,350 | ₩906,059 | ₩923,542 | +0.69% | 56.5만 |
|---|
| 2026.04.16 | ₩888,884 | ₩907,049 | ₩866,795 | ₩900,450 | +1.30% | 75.3만 |
|---|
| 2026.04.15 | ₩912,645 | ₩937,732 | ₩892,284 | ₩918,080 | +0.60% | 55.5만 |
|---|
| 2026.04.14 | ₩939,325 | ₩948,053 | ₩904,774 | ₩912,551 | -2.85% | 72.7만 |
|---|
| 2026.04.13 | ₩879,847 | ₩930,222 | ₩868,335 | ₩923,542 | +4.97% | 66.8만 |
|---|
| 2026.04.10 | ₩847,318 | ₩909,727 | ₩826,367 | ₩886,380 | +4.61% | 107.3만 |
|---|
| 2026.04.09 | ₩820,664 | ₩849,513 | ₩809,834 | ₩827,652 | +0.85% | 86.4만 |
|---|
| 2026.04.08 | ₩802,512 | ₩838,884 | ₩793,837 | ₩816,836 | +1.78% | 96만 |
|---|
| 2026.04.07 | ₩741,093 | ₩763,034 | ₩736,274 | ₩746,609 | +0.74% | 44만 |
|---|
| 2026.04.06 | ₩744,560 | ₩768,965 | ₩727,961 | ₩742,097 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩676,890 | ₩752,686 | ₩672,031 | ₩746,943 | +10.35% | 55.4만 |
|---|
| 2026.04.01 | ₩711,455 | ₩734,922 | ₩700,384 | ₩716,167 | +0.66% | 59.8만 |
|---|
| 2026.03.31 | ₩673,624 | ₩702,807 | ₩650,612 | ₩698,148 | +3.64% | 95.8만 |
|---|
| 2026.03.30 | ₩748,148 | ₩750,665 | ₩656,408 | ₩658,470 | -11.99% | 79.3만 |
|---|
| 2026.03.27 | ₩728,349 | ₩756,448 | ₩722,834 | ₩738,911 | +1.45% | 52.9만 |
|---|
| 2026.03.26 | ₩792,954 | ₩797,184 | ₩733,784 | ₩735,872 | -7.20% | 60.5만 |
|---|
| 2026.03.25 | ₩812,592 | ₩844,600 | ₩796,354 | ₩819,312 | +0.83% | 78.2만 |
|---|
| 2026.03.24 | ₩723,570 | ₩810,009 | ₩723,570 | ₩804,426 | +11.17% | 120만 |
|---|
| 2026.03.23 | ₩694,427 | ₩737,546 | ₩676,368 | ₩731,548 | +5.35% | 81.4만 |
|---|
| 2026.03.20 | ₩720,866 | ₩721,080 | ₩662,888 | ₩677,734 | -5.98% | 105.6만 |
|---|
| 2026.03.19 | ₩653,182 | ₩726,301 | ₩649,260 | ₩723,891 | +10.83% | 60.3만 |
|---|
| 2026.03.18 | ₩678,443 | ₩689,219 | ₩662,647 | ₩669,916 | -1.26% | 60.2만 |
|---|
| 2026.03.17 | ₩678,711 | ₩685,993 | ₩650,612 | ₩669,367 | -1.38% | 54.9만 |
|---|
| 2026.03.16 | ₩692,968 | ₩712,031 | ₩682,727 | ₩686,502 | -0.93% | 49만 |
|---|
| 2026.03.13 | ₩694,239 | ₩706,823 | ₩670,183 | ₩672,205 | -3.17% | 45.9만 |
|---|
| 2026.03.12 | ₩682,245 | ₩697,774 | ₩655,016 | ₩686,475 | +0.62% | 49.7만 |
|---|
| 2026.03.11 | ₩716,194 | ₩721,214 | ₩685,993 | ₩701,910 | -1.99% | 43.7만 |
|---|
| 2026.03.10 | ₩715,926 | ₩755,176 | ₩715,524 | ₩726,930 | +1.54% | 79.7만 |
|---|
| 2026.03.09 | ₩642,848 | ₩710,799 | ₩631,522 | ₩706,194 | +9.85% | 60.8만 |
|---|
| 2026.03.06 | ₩697,479 | ₩719,112 | ₩649,260 | ₩655,123 | -6.07% | 60.8만 |
|---|
| 2026.03.05 | ₩727,385 | ₩759,018 | ₩693,704 | ₩728,844 | +0.20% | 56.8만 |
|---|
| 2026.03.04 | ₩761,053 | ₩771,455 | ₩736,287 | ₩754,841 | -0.82% | 48.8만 |
|---|
| 2026.03.03 | ₩744,520 | ₩759,928 | ₩710,023 | ₩740,330 | -0.56% | 61.2만 |
|---|
| 2026.03.02 | ₩723,557 | ₩785,671 | ₩715,056 | ₩778,268 | +7.56% | 117.3만 |
|---|
| 2026.02.27 | ₩735,832 | ₩741,629 | ₩711,749 | ₩730,424 | -0.73% | 86.8만 |
|---|
| 2026.02.26 | ₩823,154 | ₩827,304 | ₩750,303 | ₩752,927 | -8.53% | 109.4만 |
|---|
| 2026.02.25 | ₩795,189 | ₩847,371 | ₩789,821 | ₩824,613 | +3.70% | 83.2만 |
|---|
| 2026.02.24 | ₩783,476 | ₩814,292 | ₩779,112 | ₩784,292 | +0.10% | 62.8만 |
|---|
| 2026.02.23 | ₩722,914 | ₩772,539 | ₩722,914 | ₩772,030 | +6.79% | 78.7만 |
|---|
| 2026.02.20 | ₩683,811 | ₩746,448 | ₩683,811 | ₩731,093 | +6.91% | 77.3만 |
|---|
| 2026.02.19 | ₩669,782 | ₩688,001 | ₩657,627 | ₩687,854 | +2.70% | 32.2만 |
|---|
| 2026.02.18 | ₩664,307 | ₩705,725 | ₩660,799 | ₩677,078 | +1.92% | 56.8만 |
|---|
| 2026.02.17 | ₩653,436 | ₩670,464 | ₩631,094 | ₩665,029 | +1.77% | 39.1만 |
|---|
| 2026.02.13 | ₩631,857 | ₩674,735 | ₩621,148 | ₩663,383 | +4.99% | 59.3만 |
|---|
| 2026.02.12 | ₩633,263 | ₩645,230 | ₩616,837 | ₩618,537 | -2.33% | 51.7만 |
|---|
| 2026.02.11 | ₩645,552 | ₩654,882 | ₩613,209 | ₩623,196 | -3.46% | 51.4만 |
|---|
| 2026.02.10 | ₩666,462 | ₩668,965 | ₩621,937 | ₩624,213 | -6.34% | 49만 |
|---|
| 2026.02.09 | ₩674,695 | ₩685,913 | ₩650,384 | ₩671,870 | -0.42% | 76.7만 |
|---|
| 2026.02.06 | ₩615,793 | ₩682,419 | ₩611,107 | ₩674,681 | +9.56% | 103.2만 |
|---|
| 2026.02.05 | ₩559,314 | ₩598,377 | ₩552,098 | ₩592,634 | +5.96% | 77만 |
|---|
| 2026.02.04 | ₩607,332 | ₩623,624 | ₩551,643 | ₩566,302 | -6.76% | 129.3만 |
|---|
| 2026.02.03 | ₩605,083 | ₩607,172 | ₩555,151 | ₩600,438 | -0.77% | 227.5만 |
|---|
| 2026.02.02 | ₩649,287 | ₩691,616 | ₩648,470 | ₩668,818 | +3.01% | 109.2만 |
|---|
| 2026.01.30 | ₩671,723 | ₩707,894 | ₩648,818 | ₩655,204 | -2.46% | 80.8만 |
|---|
| 2026.01.29 | ₩663,637 | ₩680,786 | ₩652,714 | ₩664,333 | +0.10% | 76.7만 |
|---|
| 2026.01.28 | ₩673,316 | ₩694,775 | ₩648,149 | ₩670,679 | -0.39% | 52.2만 |
|---|
| 2026.01.27 | ₩635,873 | ₩678,711 | ₩633,276 | ₩667,452 | +4.97% | 56.7만 |
|---|
| 2026.01.26 | ₩621,295 | ₩637,653 | ₩613,236 | ₩634,695 | +2.16% | 61.9만 |
|---|
| 2026.01.23 | ₩626,596 | ₩626,690 | ₩602,968 | ₩625,043 | -0.25% | 84.7만 |
|---|
| 2026.01.22 | ₩673,758 | ₩681,388 | ₩622,486 | ₩629,702 | -6.54% | 66.1만 |
|---|
| 2026.01.21 | ₩649,354 | ₩665,404 | ₩620,947 | ₩653,758 | +0.68% | 78.8만 |
|---|
| 2026.01.20 | ₩639,795 | ₩673,048 | ₩637,011 | ₩645,993 | +0.97% | 40.9만 |
|---|
| 2026.01.16 | ₩666,663 | ₩675,618 | ₩649,260 | ₩661,910 | -0.71% | 49.7만 |
|---|
| 2026.01.15 | ₩671,549 | ₩684,333 | ₩660,424 | ₩666,100 | -0.81% | 70.9만 |
|---|
| 2026.01.14 | ₩673,102 | ₩682,968 | ₩626,743 | ₩638,617 | -5.12% | 85.8만 |
|---|
| 2026.01.13 | ₩621,951 | ₩678,015 | ₩621,951 | ₩654,615 | +5.25% | 92.4만 |
|---|
| 2026.01.12 | ₩587,681 | ₩622,245 | ₩584,334 | ₩619,729 | +5.45% | 63.3만 |
|---|
| 2026.01.09 | ₩589,327 | ₩602,393 | ₩583,664 | ₩598,698 | +1.59% | 58.4만 |
|---|
| 2026.01.08 | ₩628,283 | ₩628,698 | ₩577,065 | ₩592,955 | -5.62% | 90.9만 |
|---|
| 2026.01.07 | ₩631,067 | ₩645,672 | ₩606,864 | ₩629,849 | -0.19% | 62.6만 |
|---|
| 2026.01.06 | ₩606,462 | ₩641,736 | ₩586,891 | ₩641,455 | +5.77% | 67만 |
|---|
| 2026.01.05 | ₩653,838 | ₩658,872 | ₩587,560 | ₩611,643 | -6.45% | 77.8만 |
|---|
| 2026.01.02 | ₩622,138 | ₩645,605 | ₩622,138 | ₩641,790 | +3.16% | 32.9만 |
|---|
| 2025.12.31 | ₩621,161 | ₩624,682 | ₩607,988 | ₩609,474 | -1.88% | 37.6만 |
|---|
| 2025.12.30 | ₩634,989 | ₩634,989 | ₩616,931 | ₩618,376 | -2.62% | 34만 |
|---|
| 2025.12.29 | ₩628,845 | ₩643,664 | ₩621,148 | ₩631,964 | +0.50% | 32.4만 |
|---|
| 2025.12.26 | ₩651,803 | ₩651,803 | ₩632,740 | ₩640,317 | -1.76% | 25.6만 |
|---|
| 2025.12.24 | ₩651,643 | ₩652,084 | ₩638,818 | ₩644,896 | -1.04% | 17.5만 |
|---|
| 2025.12.23 | ₩644,708 | ₩655,511 | ₩640,010 | ₩651,830 | +1.10% | 42.9만 |
|---|
| 2025.12.22 | ₩651,562 | ₩652,299 | ₩637,212 | ₩647,319 | -0.65% | 46.8만 |
|---|
| 2025.12.19 | ₩613,624 | ₩640,478 | ₩613,624 | ₩636,502 | +3.73% | 82.7만 |
|---|
| 2025.12.18 | ₩603,972 | ₩607,761 | ₩574,682 | ₩605,699 | +0.29% | 76.1만 |
|---|
| 2025.12.17 | ₩614,374 | ₩620,063 | ₩568,189 | ₩570,987 | -7.06% | 81.8만 |
|---|
| 2025.12.16 | ₩625,391 | ₩631,027 | ₩594,012 | ₩603,959 | -3.43% | 61.1만 |
|---|
| 2025.12.15 | ₩645,244 | ₩649,849 | ₩626,984 | ₩629,206 | -2.49% | 58.8만 |
|---|
| 2025.12.12 | ₩696,020 | ₩699,608 | ₩619,822 | ₩630,371 | -9.43% | 72.7만 |
|---|
| 2025.12.11 | ₩696,930 | ₩711,134 | ₩672,539 | ₩707,051 | +1.45% | 46만 |
|---|
| 2025.12.10 | ₩664,052 | ₩705,484 | ₩649,822 | ₩691,602 | +4.15% | 70.2만 |
|---|
| 2025.12.09 | ₩652,031 | ₩669,300 | ₩648,350 | ₩667,265 | +2.34% | 46만 |
|---|
| 2025.12.08 | ₩646,609 | ₩659,916 | ₩642,392 | ₩657,332 | +1.66% | 52.5만 |
|---|
| 2025.12.05 | ₩637,881 | ₩648,992 | ₩628,617 | ₩640,491 | +0.41% | 53.2만 |
|---|
| 2025.12.04 | ₩595,846 | ₩633,209 | ₩595,846 | ₩631,562 | +5.99% | 46.4만 |
|---|
| 2025.12.03 | ₩589,461 | ₩600,478 | ₩569,327 | ₩598,805 | +1.59% | 36.4만 |
|---|
| 2025.12.02 | ₩609,635 | ₩622,888 | ₩587,426 | ₩591,134 | -3.03% | 49.9만 |
|---|
| 2025.12.01 | ₩602,406 | ₩609,501 | ₩588,069 | ₩601,857 | -0.09% | 64.2만 |
|---|
| 2025.11.28 | ₩603,651 | ₩615,016 | ₩597,065 | ₩615,003 | +1.88% | 27.5만 |
|---|
| 2025.11.26 | ₩585,913 | ₩610,626 | ₩585,632 | ₩601,148 | +2.60% | 81.8만 |
|---|
| 2025.11.25 | ₩551,201 | ₩577,132 | ₩539,742 | ₩575,217 | +4.36% | 73.9만 |
|---|
| 2025.11.24 | ₩524,856 | ₩557,815 | ₩524,856 | ₩557,359 | +6.19% | 53.3만 |
|---|
| 2025.11.21 | ₩519,502 | ₩526,744 | ₩496,530 | ₩522,701 | +0.62% | 75.3만 |
|---|
| 2025.11.20 | ₩583,598 | ₩588,952 | ₩511,376 | ₩518,364 | -11.18% | 92.8만 |
|---|
| 2025.11.19 | ₩551,590 | ₩571,282 | ₩549,582 | ₩557,815 | +1.13% | 46.9만 |
|---|
| 2025.11.18 | ₩552,353 | ₩560,853 | ₩535,472 | ₩547,855 | -0.81% | 52.4만 |
|---|
| 2025.11.17 | ₩555,552 | ₩571,349 | ₩542,165 | ₩557,748 | +0.40% | 51.9만 |
|---|
| 2025.11.14 | ₩517,212 | ₩560,371 | ₩502,621 | ₩553,303 | +6.98% | 84.5만 |
|---|
| 2025.11.13 | ₩589,086 | ₩592,634 | ₩529,702 | ₩538,779 | -8.54% | 94.1만 |
|---|
| 2025.11.12 | ₩606,556 | ₩614,789 | ₩591,938 | ₩599,046 | -1.24% | 45.6만 |
|---|
| 2025.11.11 | ₩614,106 | ₩615,378 | ₩590,130 | ₩601,456 | -2.06% | 53.6만 |
|---|
| 2025.11.10 | ₩615,793 | ₩626,382 | ₩603,838 | ₩625,471 | +1.57% | 59만 |
|---|
| 2025.11.07 | ₩595,713 | ₩601,389 | ₩579,648 | ₩601,241 | +0.93% | 72.1만 |
|---|
| 2025.11.06 | ₩656,716 | ₩662,647 | ₩603,638 | ₩617,453 | -5.98% | 75.2만 |
|---|
| 2025.11.05 | ₩616,931 | ₩657,801 | ₩616,261 | ₩651,817 | +5.65% | 84.6만 |
|---|
| 2025.11.04 | ₩615,793 | ₩666,663 | ₩583,664 | ₩615,257 | -0.09% | 137.8만 |
|---|
| 2025.11.03 | ₩598,269 | ₩603,236 | ₩582,326 | ₩593,035 | -0.87% | 130.3만 |
|---|
| 2025.10.31 | ₩589,675 | ₩604,561 | ₩584,990 | ₩589,782 | +0.02% | 88.1만 |
|---|
| 2025.10.30 | ₩584,307 | ₩594,923 | ₩580,425 | ₩586,342 | +0.35% | 57.6만 |
|---|
| 2025.10.29 | ₩594,454 | ₩606,583 | ₩589,675 | ₩594,267 | -0.03% | 80.1만 |
|---|
| 2025.10.28 | ₩573,892 | ₩590,385 | ₩559,582 | ₩585,753 | +2.07% | 51.8만 |
|---|
| 2025.10.27 | ₩576,958 | ₩579,648 | ₩560,452 | ₩567,078 | -1.71% | 39.5만 |
|---|
| 2025.10.24 | ₩568,939 | ₩574,026 | ₩557,145 | ₩563,584 | -0.94% | 80.3만 |
|---|
| 2025.10.23 | ₩540,131 | ₩562,888 | ₩540,131 | ₩555,539 | +2.85% | 36만 |
|---|
| 2025.10.22 | ₩544,548 | ₩563,865 | ₩516,797 | ₩535,793 | -1.61% | 67.5만 |
|---|
| 2025.10.21 | ₩548,859 | ₩558,886 | ₩541,523 | ₩556,864 | +1.46% | 46.5만 |
|---|
| 2025.10.20 | ₩555,552 | ₩560,211 | ₩544,682 | ₩545,579 | -1.80% | 45.2만 |
|---|
| 2025.10.17 | ₩550,157 | ₩564,361 | ₩538,618 | ₩548,725 | -0.26% | 47.8만 |
|---|
| 2025.10.16 | ₩551,576 | ₩578,310 | ₩547,748 | ₩552,152 | +0.10% | 89.6만 |
|---|
| 2025.10.15 | ₩514,830 | ₩534,133 | ₩511,630 | ₩533,250 | +3.58% | 47.6만 |
|---|
| 2025.10.14 | ₩496,650 | ₩508,605 | ₩490,613 | ₩502,326 | +1.14% | 25.6만 |
|---|
| 2025.10.13 | ₩510,787 | ₩513,745 | ₩496,088 | ₩512,179 | +0.27% | 41만 |
|---|
| 2025.10.10 | ₩515,017 | ₩515,017 | ₩483,518 | ₩484,522 | -5.92% | 60.2만 |
|---|