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 | ₩669,565 | ₩687,000 | ₩633,641 | ₩648,688 | -3.12% | 69만 |
| 2026.10.08 | ₩647,647 | ₩664,255 | ₩634,334 | ₩650,088 | +0.38% | 120.1만 |
| 2026.10.07 | ₩628,718 | ₩666,990 | ₩623,862 | ₩664,309 | +5.66% | 93.9만 |
| 2026.10.06 | ₩612,764 | ₩655,171 | ₩609,509 | ₩652,530 | +6.49% | 144.5만 |
| 2026.10.05 | ₩621,635 | ₩624,903 | ₩600,358 | ₩605,413 | -2.61% | 67.5만 |
| 2026.10.02 | ₩613,631 | ₩623,462 | ₩607,548 | ₩618,553 | +0.80% | 66만 |
| 2026.10.01 | ₩560,819 | ₩604,280 | ₩558,657 | ₩602,212 | +7.38% | 96만 |
| 2026.09.30 | ₩563,740 | ₩573,611 | ₩548,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩565,968 |
| +0.40% |
| 76.7만 |
| 2026.09.29 | ₩557,804 | ₩566,435 | ₩548,826 | ₩565,768 | +1.43% | 75.5만 |
|---|
| 2026.09.28 | ₩556,270 | ₩560,925 | ₩533,992 | ₩546,878 | -1.69% | 80.5만 |
|---|
| 2026.09.25 | ₩541,596 | ₩559,778 | ₩535,700 | ₩556,790 | +2.81% | 74.3만 |
|---|
| 2026.09.24 | ₩524,267 | ₩538,568 | ₩521,693 | ₩531,404 | +1.36% | 59.3만 |
|---|
| 2026.09.23 | ₩541,262 | ₩542,250 | ₩527,229 | ₩534,726 | -1.21% | 56.7만 |
|---|
| 2026.09.22 | ₩528,256 | ₩545,064 | ₩521,106 | ₩538,661 | +1.97% | 73.5만 |
|---|
| 2026.09.21 | ₩536,433 | ₩541,196 | ₩524,428 | ₩535,686 | -0.14% | 66.7만 |
|---|
| 2026.09.18 | ₩516,250 | ₩526,922 | ₩512,275 | ₩518,318 | +0.40% | 137만 |
|---|
| 2026.09.17 | ₩538,795 | ₩548,879 | ₩505,178 | ₩508,140 | -5.69% | 89.5만 |
|---|
| 2026.09.16 | ₩511,581 | ₩534,592 | ₩509,580 | ₩523,827 | +2.39% | 81만 |
|---|
| 2026.09.15 | ₩518,091 | ₩521,133 | ₩498,508 | ₩500,122 | -3.47% | 76.7만 |
|---|
| 2026.09.14 | ₩520,386 | ₩530,137 | ₩509,153 | ₩510,314 | -1.94% | 89.7만 |
|---|
| 2026.09.11 | ₩550,720 | ₩558,871 | ₩543,317 | ₩553,041 | +0.42% | 46.7만 |
|---|
| 2026.09.10 | ₩544,851 | ₩553,468 | ₩536,780 | ₩538,861 | -1.10% | 62.5만 |
|---|
| 2026.09.09 | ₩557,991 | ₩568,195 | ₩555,883 | ₩557,964 | -0.00% | 53.8만 |
|---|
| 2026.09.08 | ₩550,867 | ₩571,610 | ₩550,267 | ₩555,349 | +0.81% | 81.6만 |
|---|
| 2026.09.04 | ₩536,687 | ₩550,320 | ₩533,525 | ₩543,463 | +1.26% | 57.8만 |
|---|
| 2026.09.03 | ₩521,119 | ₩531,324 | ₩507,433 | ₩526,922 | +1.11% | 105.1만 |
|---|
| 2026.09.02 | ₩532,258 | ₩533,272 | ₩522,040 | ₩527,389 | -0.91% | 77.9만 |
|---|
| 2026.09.01 | ₩547,465 | ₩556,536 | ₩534,059 | ₩536,353 | -2.03% | 86.1만 |
|---|
| 2026.08.31 | ₩558,151 | ₩558,844 | ₩541,903 | ₩550,840 | -1.31% | 100.1만 |
|---|
| 2026.08.28 | ₩567,502 | ₩571,077 | ₩550,360 | ₩552,748 | -2.60% | 73.1만 |
|---|
| 2026.08.27 | ₩599,864 | ₩605,547 | ₩568,022 | ₩577,226 | -3.77% | 114.5만 |
|---|
| 2026.08.26 | ₩573,078 | ₩585,337 | ₩571,330 | ₩584,016 | +1.91% | 79만 |
|---|
| 2026.08.25 | ₩573,611 | ₩578,947 | ₩565,434 | ₩575,666 | +0.36% | 81.7만 |
|---|
| 2026.08.24 | ₩571,784 | ₩572,651 | ₩551,841 | ₩561,792 | -1.75% | 114.3만 |
|---|
| 2026.08.21 | ₩599,877 | ₩600,158 | ₩566,901 | ₩582,509 | -2.90% | 122.8만 |
|---|
| 2026.08.20 | ₩604,573 | ₩609,629 | ₩583,109 | ₩593,448 | -1.84% | 111.5만 |
|---|
| 2026.08.19 | ₩661,948 | ₩662,921 | ₩598,677 | ₩606,361 | -8.40% | 164.7만 |
|---|
| 2026.08.18 | ₩685,266 | ₩693,670 | ₩624,076 | ₩643,765 | -6.06% | 315.9만 |
|---|
| 2026.08.17 | ₩777,910 | ₩804,510 | ₩769,039 | ₩798,494 | +2.65% | 158.7만 |
|---|
| 2026.08.14 | ₩760,369 | ₩778,564 | ₩742,760 | ₩760,662 | +0.04% | 59.2만 |
|---|
| 2026.08.13 | ₩752,645 | ₩788,062 | ₩752,645 | ₩755,686 | +0.40% | 69.3만 |
|---|
| 2026.08.12 | ₩759,582 | ₩783,153 | ₩745,815 | ₩762,876 | +0.43% | 78.2만 |
|---|
| 2026.08.11 | ₩711,412 | ₩715,093 | ₩694,683 | ₩701,513 | -1.39% | 60.9만 |
|---|
| 2026.08.10 | ₩754,246 | ₩769,933 | ₩703,007 | ₩703,101 | -6.78% | 46.2만 |
|---|
| 2026.08.07 | ₩751,031 | ₩773,001 | ₩739,652 | ₩750,204 | -0.11% | 71.9만 |
|---|
| 2026.08.06 | ₩681,650 | ₩740,893 | ₩669,658 | ₩725,618 | +6.45% | 68.7만 |
|---|
| 2026.08.05 | ₩696,631 | ₩727,713 | ₩681,971 | ₩696,631 | 0.00% | 56.4만 |
|---|
| 2026.08.04 | ₩700,340 | ₩724,191 | ₩673,660 | ₩708,383 | +1.15% | 145.6만 |
|---|
| 2026.08.03 | ₩556,737 | ₩611,870 | ₩548,573 | ₩608,215 | +9.25% | 76.1만 |
|---|
| 2026.07.31 | ₩612,030 | ₩624,276 | ₩577,213 | ₩580,828 | -5.10% | 88.5만 |
|---|
| 2026.07.30 | ₩587,712 | ₩600,184 | ₩576,666 | ₩586,057 | -0.28% | 81.2만 |
|---|
| 2026.07.29 | ₩595,155 | ₩599,491 | ₩538,421 | ₩552,935 | -7.09% | 81.3만 |
|---|
| 2026.07.28 | ₩604,413 | ₩608,295 | ₩572,918 | ₩599,917 | -0.74% | 131만 |
|---|
| 2026.07.27 | ₩636,442 | ₩645,753 | ₩606,681 | ₩628,064 | -1.32% | 80.2만 |
|---|
| 2026.07.24 | ₩681,450 | ₩682,998 | ₩632,307 | ₩635,028 | -6.81% | 57.5만 |
|---|
| 2026.07.23 | ₩683,091 | ₩708,277 | ₩680,437 | ₩690,641 | +1.11% | 40.4만 |
|---|
| 2026.07.22 | ₩680,783 | ₩703,568 | ₩680,783 | ₩685,225 | +0.65% | 41.4만 |
|---|
| 2026.07.21 | ₩685,692 | ₩712,505 | ₩674,193 | ₩703,474 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩658,733 | ₩676,261 | ₩653,890 | ₩659,333 | +0.09% | 107.7만 |
|---|
| 2026.07.17 | ₩601,492 | ₩639,897 | ₩586,978 | ₩638,163 | +6.10% | 106.3만 |
|---|
| 2026.07.16 | ₩633,641 | ₩641,204 | ₩609,682 | ₩613,884 | -3.12% | 65.6만 |
|---|
| 2026.07.15 | ₩649,622 | ₩660,734 | ₩627,171 | ₩649,181 | -0.07% | 87만 |
|---|
| 2026.07.14 | ₩654,891 | ₩670,859 | ₩636,335 | ₩644,019 | -1.66% | 62만 |
|---|
| 2026.07.13 | ₩619,527 | ₩651,489 | ₩617,633 | ₩633,160 | +2.20% | 63.2만 |
|---|
| 2026.07.10 | ₩635,655 | ₩646,100 | ₩616,365 | ₩628,478 | -1.13% | 61.7만 |
|---|
| 2026.07.09 | ₩661,281 | ₩676,408 | ₩641,978 | ₩644,019 | -2.61% | 69.8만 |
|---|
| 2026.07.08 | ₩622,849 | ₩644,833 | ₩609,189 | ₩640,404 | +2.82% | 102만 |
|---|
| 2026.07.07 | ₩644,632 | ₩662,988 | ₩614,991 | ₩624,943 | -3.05% | 103.1만 |
|---|
| 2026.07.06 | ₩673,660 | ₩695,550 | ₩664,882 | ₩667,990 | -0.84% | 78.8만 |
|---|
| 2026.07.02 | ₩724,298 | ₩725,098 | ₩652,690 | ₩666,470 | -7.98% | 68만 |
|---|
| 2026.07.01 | ₩725,405 | ₩741,840 | ₩704,341 | ₩729,927 | +0.62% | 68.4만 |
|---|
| 2026.06.30 | ₩707,890 | ₩765,038 | ₩707,890 | ₩749,804 | +5.92% | 89.4만 |
|---|
| 2026.06.29 | ₩713,679 | ₩723,257 | ₩671,899 | ₩704,648 | -1.27% | 98.3만 |
|---|
| 2026.06.26 | ₩734,756 | ₩739,225 | ₩694,417 | ₩700,059 | -4.72% | 702.1만 |
|---|
| 2026.06.25 | ₩767,519 | ₩780,378 | ₩721,683 | ₩757,420 | -1.32% | 89.8만 |
|---|
| 2026.06.24 | ₩768,332 | ₩789,356 | ₩740,359 | ₩757,927 | -1.35% | 93.8만 |
|---|
| 2026.06.23 | ₩767,746 | ₩795,506 | ₩749,697 | ₩778,444 | +1.39% | 67.5만 |
|---|
| 2026.06.22 | ₩770,667 | ₩833,924 | ₩761,703 | ₩823,186 | +6.81% | 80.6만 |
|---|
| 2026.06.18 | ₩800,388 | ₩805,724 | ₩752,085 | ₩765,384 | -4.37% | 135.4만 |
|---|
| 2026.06.17 | ₩807,058 | ₩814,355 | ₩777,710 | ₩779,551 | -3.41% | 81.1만 |
|---|
| 2026.06.16 | ₩853,440 | ₩853,440 | ₩782,459 | ₩784,420 | -8.09% | 70.1만 |
|---|
| 2026.06.15 | ₩842,568 | ₩868,301 | ₩833,738 | ₩847,851 | +0.63% | 66.3만 |
|---|
| 2026.06.12 | ₩781,672 | ₩824,386 | ₩777,724 | ₩815,075 | +4.27% | 65.5만 |
|---|
| 2026.06.11 | ₩792,237 | ₩811,060 | ₩764,744 | ₩776,697 | -1.96% | 54.7만 |
|---|
| 2026.06.10 | ₩770,694 | ₩822,399 | ₩751,338 | ₩774,042 | +0.43% | 115.2만 |
|---|
| 2026.06.09 | ₩850,159 | ₩850,159 | ₩733,729 | ₩781,712 | -8.05% | 101.8만 |
|---|
| 2026.06.08 | ₩862,338 | ₩877,759 | ₩827,108 | ₩832,017 | -3.52% | 74.2만 |
|---|
| 2026.06.05 | ₩920,433 | ₩920,980 | ₩827,708 | ₩828,735 | -9.96% | 92만 |
|---|
| 2026.06.04 | ₩913,550 | ₩966,549 | ₩854,428 | ₩953,502 | +4.37% | 83.2만 |
|---|
| 2026.06.03 | ₩949,140 | ₩977,314 | ₩913,790 | ₩967,136 | +1.90% | 79.5만 |
|---|
| 2026.06.02 | ₩847,424 | ₩940,443 | ₩843,075 | ₩935,267 | +10.37% | 107.6만 |
|---|
| 2026.06.01 | ₩837,606 | ₩868,047 | ₩819,624 | ₩830,216 | -0.88% | 104.7만 |
|---|
| 2026.05.29 | ₩891,099 | ₩897,435 | ₩834,645 | ₩872,636 | -2.07% | 347.3만 |
|---|
| 2026.05.28 | ₩926,996 | ₩926,996 | ₩866,513 | ₩891,032 | -3.88% | 66.1만 |
|---|
| 2026.05.27 | ₩911,415 | ₩929,037 | ₩871,089 | ₩916,311 | +0.54% | 62.5만 |
|---|
| 2026.05.26 | ₩960,466 | ₩961,786 | ₩897,769 | ₩908,134 | -5.45% | 72.1만 |
|---|
| 2026.05.22 | ₩949,674 | ₩956,450 | ₩927,876 | ₩938,935 | -1.13% | 48.4만 |
|---|
| 2026.05.21 | ₩889,124 | ₩938,322 | ₩880,734 | ₩938,148 | +5.51% | 61.8만 |
|---|
| 2026.05.20 | ₩919,646 | ₩940,456 | ₩874,384 | ₩883,375 | -3.94% | 84.6만 |
|---|
| 2026.05.19 | ₩898,569 | ₩924,528 | ₩859,016 | ₩904,105 | +0.62% | 77.1만 |
|---|
| 2026.05.18 | ₩956,464 | ₩956,464 | ₩872,423 | ₩934,133 | -2.33% | 126만 |
|---|
| 2026.05.15 | ₩956,197 | ₩986,145 | ₩923,354 | ₩963,187 | +0.73% | 91.8만 |
|---|
| 2026.05.14 | ₩943,591 | ₩999,004 | ₩909,121 | ₩995,776 | +5.53% | 84.3만 |
|---|
| 2026.05.13 | ₩870,022 | ₩944,578 | ₩853,747 | ₩928,543 | +6.73% | 106.2만 |
|---|
| 2026.05.12 | ₩852,120 | ₩852,120 | ₩807,125 | ₩846,384 | -0.67% | 84.1만 |
|---|
| 2026.05.11 | ₩826,281 | ₩889,191 | ₩825,240 | ₩866,460 | +4.86% | 98.1만 |
|---|
| 2026.05.08 | ₩857,949 | ₩861,738 | ₩810,873 | ₩828,775 | -3.40% | 76.4만 |
|---|
| 2026.05.07 | ₩901,757 | ₩901,770 | ₩817,770 | ₩835,232 | -7.38% | 140.6만 |
|---|
| 2026.05.06 | ₩908,400 | ₩912,029 | ₩854,094 | ₩905,893 | -0.28% | 108.8만 |
|---|
| 2026.05.05 | ₩857,736 | ₩938,001 | ₩853,547 | ₩880,854 | +2.70% | 184.7만 |
|---|
| 2026.05.04 | ₩958,838 | ₩973,685 | ₩930,344 | ₩957,531 | -0.14% | 109.1만 |
|---|
| 2026.05.01 | ₩907,106 | ₩952,515 | ₩894,460 | ₩942,497 | +3.90% | 47.7만 |
|---|
| 2026.04.30 | ₩886,430 | ₩917,271 | ₩861,044 | ₩911,735 | +2.85% | 60.1만 |
|---|
| 2026.04.29 | ₩862,818 | ₩873,143 | ₩841,741 | ₩858,363 | -0.52% | 48.5만 |
|---|
| 2026.04.28 | ₩869,728 | ₩890,232 | ₩833,738 | ₩850,732 | -2.18% | 93만 |
|---|
| 2026.04.27 | ₩960,466 | ₩977,807 | ₩894,113 | ₩913,456 | -4.89% | 76만 |
|---|
| 2026.04.24 | ₩928,450 | ₩980,195 | ₩921,940 | ₩960,719 | +3.48% | 67.9만 |
|---|
| 2026.04.23 | ₩922,327 | ₩962,040 | ₩908,440 | ₩919,726 | -0.28% | 63.4만 |
|---|
| 2026.04.22 | ₩937,521 | ₩954,689 | ₩904,852 | ₩920,526 | -1.81% | 47만 |
|---|
| 2026.04.21 | ₩947,806 | ₩976,633 | ₩920,473 | ₩927,810 | -2.11% | 58.2만 |
|---|
| 2026.04.20 | ₩926,783 | ₩935,934 | ₩904,012 | ₩933,799 | +0.76% | 48.2만 |
|---|
| 2026.04.17 | ₩914,016 | ₩939,042 | ₩902,878 | ₩920,299 | +0.69% | 56.5만 |
|---|
| 2026.04.16 | ₩885,763 | ₩903,865 | ₩863,752 | ₩897,288 | +1.30% | 75.3만 |
|---|
| 2026.04.15 | ₩909,441 | ₩934,440 | ₩889,151 | ₩914,857 | +0.60% | 55.5만 |
|---|
| 2026.04.14 | ₩936,027 | ₩944,725 | ₩901,597 | ₩909,347 | -2.85% | 72.7만 |
|---|
| 2026.04.13 | ₩876,758 | ₩926,956 | ₩865,286 | ₩920,299 | +4.97% | 66.8만 |
|---|
| 2026.04.10 | ₩844,343 | ₩906,533 | ₩823,466 | ₩883,268 | +4.61% | 107.3만 |
|---|
| 2026.04.09 | ₩817,783 | ₩846,530 | ₩806,991 | ₩824,746 | +0.85% | 86.4만 |
|---|
| 2026.04.08 | ₩799,694 | ₩835,939 | ₩791,050 | ₩813,968 | +1.78% | 96만 |
|---|
| 2026.04.07 | ₩738,491 | ₩760,355 | ₩733,689 | ₩743,987 | +0.74% | 44만 |
|---|
| 2026.04.06 | ₩741,946 | ₩766,265 | ₩725,405 | ₩739,492 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩674,514 | ₩750,044 | ₩669,671 | ₩744,321 | +10.35% | 55.4만 |
|---|
| 2026.04.01 | ₩708,957 | ₩732,342 | ₩697,925 | ₩713,653 | +0.66% | 59.8만 |
|---|
| 2026.03.31 | ₩671,259 | ₩700,340 | ₩648,328 | ₩695,697 | +3.64% | 95.8만 |
|---|
| 2026.03.30 | ₩745,521 | ₩748,029 | ₩654,104 | ₩656,158 | -11.99% | 79.3만 |
|---|
| 2026.03.27 | ₩725,792 | ₩753,792 | ₩720,296 | ₩736,317 | +1.45% | 52.9만 |
|---|
| 2026.03.26 | ₩790,170 | ₩794,385 | ₩731,208 | ₩733,289 | -7.20% | 60.5만 |
|---|
| 2026.03.25 | ₩809,739 | ₩841,635 | ₩793,558 | ₩816,436 | +0.83% | 78.2만 |
|---|
| 2026.03.24 | ₩721,030 | ₩807,165 | ₩721,030 | ₩801,602 | +11.17% | 120만 |
|---|
| 2026.03.23 | ₩691,989 | ₩734,956 | ₩673,993 | ₩728,980 | +5.35% | 81.4만 |
|---|
| 2026.03.20 | ₩718,335 | ₩718,548 | ₩660,560 | ₩675,354 | -5.98% | 105.6만 |
|---|
| 2026.03.19 | ₩650,889 | ₩723,751 | ₩646,980 | ₩721,350 | +10.83% | 60.3만 |
|---|
| 2026.03.18 | ₩676,061 | ₩686,800 | ₩660,320 | ₩667,564 | -1.26% | 60.2만 |
|---|
| 2026.03.17 | ₩676,328 | ₩683,585 | ₩648,328 | ₩667,017 | -1.38% | 54.9만 |
|---|
| 2026.03.16 | ₩690,535 | ₩709,531 | ₩680,330 | ₩684,092 | -0.93% | 49만 |
|---|
| 2026.03.13 | ₩691,802 | ₩704,341 | ₩667,830 | ₩669,845 | -3.17% | 45.9만 |
|---|
| 2026.03.12 | ₩679,850 | ₩695,324 | ₩652,716 | ₩684,065 | +0.62% | 49.7만 |
|---|
| 2026.03.11 | ₩713,679 | ₩718,682 | ₩683,585 | ₩699,446 | -1.99% | 43.7만 |
|---|
| 2026.03.10 | ₩713,412 | ₩752,525 | ₩713,012 | ₩724,378 | +1.54% | 79.7만 |
|---|
| 2026.03.09 | ₩640,591 | ₩708,303 | ₩629,305 | ₩703,715 | +9.85% | 60.8만 |
|---|
| 2026.03.06 | ₩695,030 | ₩716,587 | ₩646,980 | ₩652,823 | -6.07% | 60.8만 |
|---|
| 2026.03.05 | ₩724,831 | ₩756,353 | ₩691,268 | ₩726,285 | +0.20% | 56.8만 |
|---|
| 2026.03.04 | ₩758,381 | ₩768,746 | ₩733,702 | ₩752,191 | -0.82% | 48.8만 |
|---|
| 2026.03.03 | ₩741,906 | ₩757,260 | ₩707,530 | ₩737,731 | -0.56% | 61.2만 |
|---|
| 2026.03.02 | ₩721,016 | ₩782,913 | ₩712,545 | ₩775,536 | +7.56% | 117.3만 |
|---|
| 2026.02.27 | ₩733,249 | ₩739,025 | ₩709,250 | ₩727,860 | -0.73% | 86.8만 |
|---|
| 2026.02.26 | ₩820,264 | ₩824,400 | ₩747,669 | ₩750,284 | -8.53% | 109.4만 |
|---|
| 2026.02.25 | ₩792,397 | ₩844,396 | ₩787,048 | ₩821,718 | +3.70% | 83.2만 |
|---|
| 2026.02.24 | ₩780,725 | ₩811,433 | ₩776,376 | ₩781,539 | +0.10% | 62.8만 |
|---|
| 2026.02.23 | ₩720,376 | ₩769,827 | ₩720,376 | ₩769,320 | +6.79% | 78.7만 |
|---|
| 2026.02.20 | ₩681,410 | ₩743,827 | ₩681,410 | ₩728,527 | +6.91% | 77.3만 |
|---|
| 2026.02.19 | ₩667,430 | ₩685,586 | ₩655,318 | ₩685,439 | +2.70% | 32.2만 |
|---|
| 2026.02.18 | ₩661,974 | ₩703,248 | ₩658,479 | ₩674,700 | +1.92% | 56.8만 |
|---|
| 2026.02.17 | ₩651,142 | ₩668,111 | ₩628,878 | ₩662,695 | +1.77% | 39.1만 |
|---|
| 2026.02.13 | ₩629,639 | ₩672,366 | ₩618,967 | ₩661,054 | +4.99% | 59.3만 |
|---|
| 2026.02.12 | ₩631,039 | ₩642,965 | ₩614,671 | ₩616,365 | -2.33% | 51.7만 |
|---|
| 2026.02.11 | ₩643,285 | ₩652,583 | ₩611,056 | ₩621,008 | -3.46% | 51.4만 |
|---|
| 2026.02.10 | ₩664,122 | ₩666,616 | ₩619,754 | ₩622,022 | -6.34% | 49만 |
|---|
| 2026.02.09 | ₩672,326 | ₩683,505 | ₩648,101 | ₩669,511 | -0.42% | 76.7만 |
|---|
| 2026.02.06 | ₩613,631 | ₩680,023 | ₩608,962 | ₩672,313 | +9.56% | 103.2만 |
|---|
| 2026.02.05 | ₩557,350 | ₩596,276 | ₩550,160 | ₩590,553 | +5.96% | 77만 |
|---|
| 2026.02.04 | ₩605,200 | ₩621,435 | ₩549,706 | ₩564,314 | -6.76% | 129.3만 |
|---|
| 2026.02.03 | ₩602,959 | ₩605,040 | ₩553,202 | ₩598,330 | -0.77% | 227.5만 |
|---|
| 2026.02.02 | ₩647,007 | ₩689,187 | ₩646,193 | ₩666,470 | +3.01% | 109.2만 |
|---|
| 2026.01.30 | ₩669,364 | ₩705,409 | ₩646,540 | ₩652,903 | -2.46% | 80.8만 |
|---|
| 2026.01.29 | ₩661,307 | ₩678,396 | ₩650,422 | ₩662,001 | +0.10% | 76.7만 |
|---|
| 2026.01.28 | ₩670,952 | ₩692,336 | ₩645,873 | ₩668,324 | -0.39% | 52.2만 |
|---|
| 2026.01.27 | ₩633,641 | ₩676,328 | ₩631,053 | ₩665,109 | +4.97% | 56.7만 |
|---|
| 2026.01.26 | ₩619,113 | ₩635,415 | ₩611,083 | ₩632,467 | +2.16% | 61.9만 |
|---|
| 2026.01.23 | ₩624,396 | ₩624,489 | ₩600,851 | ₩622,849 | -0.25% | 84.7만 |
|---|
| 2026.01.22 | ₩671,392 | ₩678,996 | ₩620,301 | ₩627,491 | -6.54% | 66.1만 |
|---|
| 2026.01.21 | ₩647,074 | ₩663,068 | ₩618,767 | ₩651,462 | +0.68% | 78.8만 |
|---|
| 2026.01.20 | ₩637,549 | ₩670,685 | ₩634,774 | ₩643,725 | +0.97% | 40.9만 |
|---|
| 2026.01.16 | ₩664,322 | ₩673,246 | ₩646,980 | ₩659,586 | -0.71% | 49.7만 |
|---|
| 2026.01.15 | ₩669,191 | ₩681,931 | ₩658,106 | ₩663,762 | -0.81% | 70.9만 |
|---|
| 2026.01.14 | ₩670,738 | ₩680,570 | ₩624,543 | ₩636,375 | -5.12% | 85.8만 |
|---|
| 2026.01.13 | ₩619,767 | ₩675,634 | ₩619,767 | ₩652,316 | +5.25% | 92.4만 |
|---|
| 2026.01.12 | ₩585,617 | ₩620,061 | ₩582,282 | ₩617,553 | +5.45% | 63.3만 |
|---|
| 2026.01.09 | ₩587,258 | ₩600,278 | ₩581,615 | ₩596,596 | +1.59% | 58.4만 |
|---|
| 2026.01.08 | ₩626,077 | ₩626,490 | ₩575,039 | ₩590,873 | -5.62% | 90.9만 |
|---|
| 2026.01.07 | ₩628,852 | ₩643,405 | ₩604,733 | ₩627,638 | -0.19% | 62.6만 |
|---|
| 2026.01.06 | ₩604,333 | ₩639,483 | ₩584,830 | ₩639,203 | +5.77% | 67만 |
|---|
| 2026.01.05 | ₩651,543 | ₩656,558 | ₩585,497 | ₩609,495 | -6.45% | 77.8만 |
|---|
| 2026.01.02 | ₩619,954 | ₩643,339 | ₩619,954 | ₩639,537 | +3.16% | 32.9만 |
|---|
| 2025.12.31 | ₩618,980 | ₩622,488 | ₩605,854 | ₩607,334 | -1.88% | 37.6만 |
|---|
| 2025.12.30 | ₩632,760 | ₩632,760 | ₩614,765 | ₩616,205 | -2.62% | 34만 |
|---|
| 2025.12.29 | ₩626,637 | ₩641,404 | ₩618,967 | ₩629,745 | +0.50% | 32.4만 |
|---|
| 2025.12.26 | ₩649,515 | ₩649,515 | ₩630,519 | ₩638,069 | -1.76% | 25.6만 |
|---|
| 2025.12.24 | ₩649,355 | ₩649,795 | ₩636,575 | ₩642,632 | -1.04% | 17.5만 |
|---|
| 2025.12.23 | ₩642,445 | ₩653,210 | ₩637,762 | ₩649,542 | +1.10% | 42.9만 |
|---|
| 2025.12.22 | ₩649,275 | ₩650,008 | ₩634,974 | ₩645,046 | -0.65% | 46.8만 |
|---|
| 2025.12.19 | ₩611,470 | ₩638,229 | ₩611,470 | ₩634,267 | +3.73% | 82.7만 |
|---|
| 2025.12.18 | ₩601,852 | ₩605,627 | ₩572,664 | ₩603,573 | +0.29% | 76.1만 |
|---|
| 2025.12.17 | ₩612,217 | ₩617,886 | ₩566,194 | ₩568,982 | -7.06% | 81.8만 |
|---|
| 2025.12.16 | ₩623,195 | ₩628,811 | ₩591,927 | ₩601,838 | -3.43% | 61.1만 |
|---|
| 2025.12.15 | ₩642,978 | ₩647,567 | ₩624,783 | ₩626,997 | -2.49% | 58.8만 |
|---|
| 2025.12.12 | ₩693,576 | ₩697,151 | ₩617,646 | ₩628,158 | -9.43% | 72.7만 |
|---|
| 2025.12.11 | ₩694,483 | ₩708,637 | ₩670,178 | ₩704,568 | +1.45% | 46만 |
|---|
| 2025.12.10 | ₩661,721 | ₩703,007 | ₩647,541 | ₩689,174 | +4.15% | 70.2만 |
|---|
| 2025.12.09 | ₩649,742 | ₩666,950 | ₩646,073 | ₩664,922 | +2.34% | 46만 |
|---|
| 2025.12.08 | ₩644,339 | ₩657,599 | ₩640,137 | ₩655,024 | +1.66% | 52.5만 |
|---|
| 2025.12.05 | ₩635,641 | ₩646,713 | ₩626,410 | ₩638,243 | +0.41% | 53.2만 |
|---|
| 2025.12.04 | ₩593,755 | ₩630,986 | ₩593,755 | ₩629,345 | +5.99% | 46.4만 |
|---|
| 2025.12.03 | ₩587,391 | ₩598,370 | ₩567,328 | ₩596,703 | +1.59% | 36.4만 |
|---|
| 2025.12.02 | ₩607,494 | ₩620,701 | ₩585,364 | ₩589,059 | -3.03% | 49.9만 |
|---|
| 2025.12.01 | ₩600,291 | ₩607,361 | ₩586,004 | ₩599,744 | -0.09% | 64.2만 |
|---|
| 2025.11.28 | ₩601,532 | ₩612,857 | ₩594,968 | ₩612,844 | +1.88% | 27.5만 |
|---|
| 2025.11.26 | ₩583,856 | ₩608,482 | ₩583,576 | ₩599,037 | +2.60% | 81.8만 |
|---|
| 2025.11.25 | ₩549,266 | ₩575,105 | ₩537,847 | ₩573,198 | +4.36% | 73.9만 |
|---|
| 2025.11.24 | ₩523,014 | ₩555,856 | ₩523,014 | ₩555,403 | +6.19% | 53.3만 |
|---|
| 2025.11.21 | ₩517,678 | ₩524,894 | ₩494,787 | ₩520,866 | +0.62% | 75.3만 |
|---|
| 2025.11.20 | ₩581,549 | ₩586,885 | ₩509,580 | ₩516,544 | -11.18% | 92.8만 |
|---|
| 2025.11.19 | ₩549,653 | ₩569,276 | ₩547,652 | ₩555,856 | +1.13% | 46.9만 |
|---|
| 2025.11.18 | ₩550,413 | ₩558,884 | ₩533,592 | ₩545,931 | -0.81% | 52.4만 |
|---|
| 2025.11.17 | ₩553,602 | ₩569,343 | ₩540,262 | ₩555,789 | +0.40% | 51.9만 |
|---|
| 2025.11.14 | ₩515,396 | ₩558,404 | ₩500,856 | ₩551,361 | +6.98% | 84.5만 |
|---|
| 2025.11.13 | ₩587,018 | ₩590,553 | ₩527,843 | ₩536,887 | -8.54% | 94.1만 |
|---|
| 2025.11.12 | ₩604,426 | ₩612,630 | ₩589,859 | ₩596,943 | -1.24% | 45.6만 |
|---|
| 2025.11.11 | ₩611,950 | ₩613,217 | ₩588,058 | ₩599,344 | -2.06% | 53.6만 |
|---|
| 2025.11.10 | ₩613,631 | ₩624,183 | ₩601,718 | ₩623,275 | +1.57% | 59만 |
|---|
| 2025.11.07 | ₩593,621 | ₩599,277 | ₩577,613 | ₩599,130 | +0.93% | 72.1만 |
|---|
| 2025.11.06 | ₩654,411 | ₩660,320 | ₩601,518 | ₩615,285 | -5.98% | 75.2만 |
|---|
| 2025.11.05 | ₩614,765 | ₩655,491 | ₩614,098 | ₩649,528 | +5.65% | 84.6만 |
|---|
| 2025.11.04 | ₩613,631 | ₩664,322 | ₩581,615 | ₩613,097 | -0.09% | 137.8만 |
|---|
| 2025.11.03 | ₩596,169 | ₩601,118 | ₩580,281 | ₩590,953 | -0.87% | 130.3만 |
|---|
| 2025.10.31 | ₩587,605 | ₩602,439 | ₩582,936 | ₩587,712 | +0.02% | 88.1만 |
|---|
| 2025.10.30 | ₩582,256 | ₩592,834 | ₩578,387 | ₩584,283 | +0.35% | 57.6만 |
|---|
| 2025.10.29 | ₩592,367 | ₩604,453 | ₩587,605 | ₩592,180 | -0.03% | 80.1만 |
|---|
| 2025.10.28 | ₩571,877 | ₩588,312 | ₩557,617 | ₩583,696 | +2.07% | 51.8만 |
|---|
| 2025.10.27 | ₩574,932 | ₩577,613 | ₩558,484 | ₩565,087 | -1.71% | 39.5만 |
|---|
| 2025.10.24 | ₩566,942 | ₩572,011 | ₩555,189 | ₩561,606 | -0.94% | 80.3만 |
|---|
| 2025.10.23 | ₩538,234 | ₩560,912 | ₩538,234 | ₩553,588 | +2.85% | 36만 |
|---|
| 2025.10.22 | ₩542,636 | ₩561,886 | ₩514,983 | ₩533,912 | -1.61% | 67.5만 |
|---|
| 2025.10.21 | ₩546,932 | ₩556,923 | ₩539,622 | ₩554,909 | +1.46% | 46.5만 |
|---|
| 2025.10.20 | ₩553,602 | ₩558,244 | ₩542,770 | ₩543,664 | -1.80% | 45.2만 |
|---|
| 2025.10.17 | ₩548,226 | ₩562,379 | ₩536,727 | ₩546,798 | -0.26% | 47.8만 |
|---|
| 2025.10.16 | ₩549,640 | ₩576,279 | ₩545,825 | ₩550,213 | +0.10% | 89.6만 |
|---|
| 2025.10.15 | ₩513,022 | ₩532,258 | ₩509,834 | ₩531,378 | +3.58% | 47.6만 |
|---|
| 2025.10.14 | ₩494,907 | ₩506,819 | ₩488,890 | ₩500,563 | +1.14% | 25.6만 |
|---|
| 2025.10.13 | ₩508,993 | ₩511,941 | ₩494,346 | ₩510,381 | +0.27% | 41만 |
|---|
| 2025.10.10 | ₩513,209 | ₩513,209 | ₩481,820 | ₩482,821 | -5.92% | 60.2만 |
|---|