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 | ₩670,619 | ₩688,081 | ₩634,638 | ₩649,709 | -3.12% | 69만 |
| 2026.10.07 | — | — | — | ₩636,896 | — | — |
| 2026.10.02 | ₩614,597 | ₩624,444 | ₩608,504 | ₩619,527 | +0.80% | 66만 |
| 2026.09.30 | — | — | — | ₩566,859 | — | — |
| 2026.09.28 | ₩557,145 | ₩561,808 | ₩534,833 | ₩547,739 | -1.69% | 80.5만 |
| 2026.09.25 | ₩542,448 | ₩560,659 | ₩536,543 | ₩557,666 | +2.81% | 74.3만 |
| 2026.09.24 | ₩525,093 | ₩539,416 | ₩522,514 | ₩532,241 | +1.36% | 59.3만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩529,088 | ₩541,660 | ₩522,180 | ₩533,851 | +0.90% | 33.3만 |
|---|
| 2026.09.21 | ₩537,278 | ₩542,048 | ₩525,253 | ₩536,530 | -0.14% | 66.7만 |
|---|
| 2026.09.18 | ₩517,063 | ₩527,752 | ₩513,081 | ₩519,134 | +0.40% | 33.3만 |
|---|
| 2026.09.16 | — | — | — | ₩524,652 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩511,117 | — | — |
|---|
| 2026.09.04 | ₩537,532 | ₩551,186 | ₩534,365 | ₩544,319 | +1.26% | 57.8만 |
|---|
| 2026.09.03 | ₩521,940 | ₩532,161 | ₩508,231 | ₩527,752 | +1.11% | 105.1만 |
|---|
| 2026.09.02 | ₩533,096 | ₩534,111 | ₩522,862 | ₩528,219 | -0.91% | 77.9만 |
|---|
| 2026.09.01 | ₩548,327 | ₩557,413 | ₩534,900 | ₩537,198 | -2.03% | 86.1만 |
|---|
| 2026.08.31 | ₩559,029 | ₩559,724 | ₩542,756 | ₩551,708 | -1.31% | 100.1만 |
|---|
| 2026.08.28 | ₩568,395 | ₩571,976 | ₩551,227 | ₩553,618 | -2.60% | 73.1만 |
|---|
| 2026.08.27 | ₩600,808 | ₩606,500 | ₩568,916 | ₩578,135 | -3.77% | 114.5만 |
|---|
| 2026.08.26 | ₩573,980 | ₩586,259 | ₩572,230 | ₩584,936 | +1.91% | 79만 |
|---|
| 2026.08.25 | ₩574,514 | ₩579,859 | ₩566,324 | ₩576,572 | +0.36% | 81.7만 |
|---|
| 2026.08.24 | ₩572,684 | ₩573,552 | ₩552,710 | ₩562,677 | -1.75% | 114.3만 |
|---|
| 2026.08.21 | ₩600,822 | ₩601,102 | ₩567,794 | ₩583,426 | -2.90% | 122.8만 |
|---|
| 2026.08.20 | ₩605,525 | ₩610,589 | ₩584,027 | ₩594,382 | -1.84% | 111.5만 |
|---|
| 2026.08.19 | ₩662,990 | ₩663,965 | ₩599,619 | ₩607,315 | -8.40% | 164.7만 |
|---|
| 2026.08.18 | ₩686,344 | ₩694,762 | ₩625,058 | ₩644,779 | -6.06% | 315.9만 |
|---|
| 2026.08.17 | ₩779,135 | ₩805,777 | ₩770,250 | ₩799,751 | +2.65% | 158.7만 |
|---|
| 2026.08.14 | ₩761,566 | ₩779,790 | ₩743,929 | ₩761,859 | +0.04% | 59.2만 |
|---|
| 2026.08.13 | ₩753,830 | ₩789,303 | ₩753,830 | ₩756,876 | +0.40% | 69.3만 |
|---|
| 2026.08.12 | ₩760,777 | ₩784,386 | ₩746,989 | ₩764,077 | +0.43% | 78.2만 |
|---|
| 2026.08.11 | ₩712,531 | ₩716,219 | ₩695,777 | ₩702,618 | -1.39% | 60.9만 |
|---|
| 2026.08.10 | ₩755,433 | ₩771,145 | ₩704,114 | ₩704,208 | -6.78% | 46.2만 |
|---|
| 2026.08.07 | ₩752,213 | ₩774,218 | ₩740,816 | ₩751,385 | -0.11% | 71.9만 |
|---|
| 2026.08.06 | ₩682,724 | ₩742,059 | ₩670,712 | ₩726,761 | +6.45% | 68.7만 |
|---|
| 2026.08.05 | ₩697,728 | ₩728,858 | ₩683,044 | ₩697,728 | 0.00% | 56.4만 |
|---|
| 2026.08.04 | ₩701,442 | ₩725,331 | ₩674,720 | ₩709,499 | +1.15% | 145.6만 |
|---|
| 2026.08.03 | ₩557,613 | ₩612,833 | ₩549,436 | ₩609,172 | +9.25% | 76.1만 |
|---|
| 2026.07.31 | ₩612,993 | ₩625,259 | ₩578,122 | ₩581,743 | -5.10% | 88.5만 |
|---|
| 2026.07.30 | ₩588,637 | ₩601,129 | ₩577,574 | ₩586,980 | -0.28% | 81.2만 |
|---|
| 2026.07.29 | ₩596,092 | ₩600,434 | ₩539,269 | ₩553,805 | -7.09% | 81.3만 |
|---|
| 2026.07.28 | ₩605,364 | ₩609,252 | ₩573,820 | ₩600,862 | -0.74% | 131만 |
|---|
| 2026.07.27 | ₩637,444 | ₩646,770 | ₩607,636 | ₩629,053 | -1.32% | 80.2만 |
|---|
| 2026.07.24 | ₩682,523 | ₩684,073 | ₩633,302 | ₩636,028 | -6.81% | 57.5만 |
|---|
| 2026.07.23 | ₩684,166 | ₩709,392 | ₩681,508 | ₩691,729 | +1.11% | 40.4만 |
|---|
| 2026.07.22 | ₩681,855 | ₩704,675 | ₩681,855 | ₩686,304 | +0.65% | 41.4만 |
|---|
| 2026.07.21 | ₩686,772 | ₩713,627 | ₩675,255 | ₩704,582 | +2.59% | 79.4만 |
|---|
| 2026.07.20 | ₩659,770 | ₩677,326 | ₩654,920 | ₩660,371 | +0.09% | 107.7만 |
|---|
| 2026.07.17 | ₩602,438 | ₩640,904 | ₩587,902 | ₩639,167 | +6.10% | 106.3만 |
|---|
| 2026.07.16 | ₩634,638 | ₩642,214 | ₩610,642 | ₩614,851 | -3.12% | 65.6만 |
|---|
| 2026.07.15 | ₩650,644 | ₩661,774 | ₩628,158 | ₩650,203 | -0.07% | 87만 |
|---|
| 2026.07.14 | ₩655,922 | ₩671,915 | ₩637,337 | ₩645,033 | -1.66% | 62만 |
|---|
| 2026.07.13 | ₩620,502 | ₩652,515 | ₩618,605 | ₩634,157 | +2.20% | 63.2만 |
|---|
| 2026.07.10 | ₩636,655 | ₩647,117 | ₩617,336 | ₩629,467 | -1.13% | 61.7만 |
|---|
| 2026.07.09 | ₩662,322 | ₩677,473 | ₩642,989 | ₩645,033 | -2.61% | 69.8만 |
|---|
| 2026.07.08 | ₩623,829 | ₩645,848 | ₩610,148 | ₩641,412 | +2.82% | 102만 |
|---|
| 2026.07.07 | ₩645,647 | ₩664,032 | ₩615,960 | ₩625,927 | -3.05% | 103.1만 |
|---|
| 2026.07.06 | ₩674,720 | ₩696,645 | ₩665,929 | ₩669,042 | -0.84% | 78.8만 |
|---|
| 2026.07.02 | ₩725,438 | ₩726,240 | ₩653,717 | ₩667,519 | -7.98% | 68만 |
|---|
| 2026.07.01 | ₩726,547 | ₩743,007 | ₩705,450 | ₩731,076 | +0.62% | 68.4만 |
|---|
| 2026.06.30 | ₩709,004 | ₩766,242 | ₩709,004 | ₩750,984 | +5.92% | 89.4만 |
|---|
| 2026.06.29 | ₩714,803 | ₩724,396 | ₩672,957 | ₩705,758 | -1.27% | 98.3만 |
|---|
| 2026.06.26 | ₩735,913 | ₩740,389 | ₩695,510 | ₩701,161 | -4.72% | 702.1만 |
|---|
| 2026.06.25 | ₩768,727 | ₩781,607 | ₩722,819 | ₩758,613 | -1.32% | 89.8만 |
|---|
| 2026.06.24 | ₩769,542 | ₩790,599 | ₩741,524 | ₩759,121 | -1.35% | 93.8만 |
|---|
| 2026.06.23 | ₩768,954 | ₩796,758 | ₩750,877 | ₩779,669 | +1.39% | 67.5만 |
|---|
| 2026.06.22 | ₩771,880 | ₩835,237 | ₩762,902 | ₩824,482 | +6.81% | 80.6만 |
|---|
| 2026.06.18 | ₩801,648 | ₩806,992 | ₩753,269 | ₩766,589 | -4.37% | 135.4만 |
|---|
| 2026.06.17 | ₩808,328 | ₩815,637 | ₩778,935 | ₩780,778 | -3.41% | 81.1만 |
|---|
| 2026.06.16 | ₩854,784 | ₩854,784 | ₩783,691 | ₩785,655 | -8.09% | 70.1만 |
|---|
| 2026.06.15 | ₩843,895 | ₩869,668 | ₩835,050 | ₩849,186 | +0.63% | 66.3만 |
|---|
| 2026.06.12 | ₩782,903 | ₩825,684 | ₩778,948 | ₩816,358 | +4.27% | 65.5만 |
|---|
| 2026.06.11 | ₩793,485 | ₩812,337 | ₩765,948 | ₩777,919 | -1.96% | 54.7만 |
|---|
| 2026.06.10 | ₩771,907 | ₩823,693 | ₩752,520 | ₩775,260 | +0.43% | 115.2만 |
|---|
| 2026.06.09 | ₩851,497 | ₩851,497 | ₩734,884 | ₩782,943 | -8.05% | 101.8만 |
|---|
| 2026.06.08 | ₩863,696 | ₩879,141 | ₩828,410 | ₩833,326 | -3.52% | 74.2만 |
|---|
| 2026.06.05 | ₩921,882 | ₩922,430 | ₩829,011 | ₩830,040 | -9.96% | 92만 |
|---|
| 2026.06.04 | ₩914,988 | ₩968,070 | ₩855,773 | ₩955,003 | +4.37% | 83.2만 |
|---|
| 2026.06.03 | ₩950,634 | ₩978,852 | ₩915,228 | ₩968,658 | +1.90% | 79.5만 |
|---|
| 2026.06.02 | ₩848,758 | ₩941,923 | ₩844,403 | ₩936,739 | +10.37% | 107.6만 |
|---|
| 2026.06.01 | ₩838,925 | ₩869,414 | ₩820,914 | ₩831,523 | -0.88% | 104.7만 |
|---|
| 2026.05.29 | ₩892,501 | ₩898,848 | ₩835,959 | ₩874,010 | -2.07% | 347.3만 |
|---|
| 2026.05.28 | ₩928,455 | ₩928,455 | ₩867,877 | ₩892,435 | -3.88% | 66.1만 |
|---|
| 2026.05.27 | ₩912,850 | ₩930,500 | ₩872,460 | ₩917,753 | +0.54% | 62.5만 |
|---|
| 2026.05.26 | ₩961,978 | ₩963,300 | ₩899,182 | ₩909,563 | -5.45% | 72.1만 |
|---|
| 2026.05.22 | ₩951,169 | ₩957,956 | ₩929,337 | ₩940,413 | -1.13% | 48.4만 |
|---|
| 2026.05.21 | ₩890,524 | ₩939,799 | ₩882,120 | ₩939,625 | +5.51% | 61.8만 |
|---|
| 2026.05.20 | ₩921,094 | ₩941,936 | ₩875,760 | ₩884,766 | -3.94% | 84.6만 |
|---|
| 2026.05.19 | ₩899,983 | ₩925,984 | ₩860,369 | ₩905,528 | +0.62% | 77.1만 |
|---|
| 2026.05.18 | ₩957,969 | ₩957,969 | ₩873,796 | ₩935,603 | -2.33% | 126만 |
|---|
| 2026.05.15 | ₩957,702 | ₩987,697 | ₩924,808 | ₩964,703 | +0.73% | 91.8만 |
|---|
| 2026.05.14 | ₩945,076 | ₩1,000,577 | ₩910,552 | ₩997,344 | +5.53% | 84.3만 |
|---|
| 2026.05.13 | ₩871,391 | ₩946,065 | ₩855,091 | ₩930,005 | +6.73% | 106.2만 |
|---|
| 2026.05.12 | ₩853,461 | ₩853,461 | ₩808,395 | ₩847,716 | -0.67% | 84.1만 |
|---|
| 2026.05.11 | ₩827,581 | ₩890,591 | ₩826,539 | ₩867,824 | +4.86% | 98.1만 |
|---|
| 2026.05.08 | ₩859,300 | ₩863,094 | ₩812,150 | ₩830,080 | -3.40% | 76.4만 |
|---|
| 2026.05.07 | ₩903,177 | ₩903,190 | ₩819,057 | ₩836,546 | -7.38% | 140.6만 |
|---|
| 2026.05.06 | ₩909,830 | ₩913,465 | ₩855,439 | ₩907,319 | -0.28% | 108.8만 |
|---|
| 2026.05.05 | ₩859,086 | ₩939,478 | ₩854,891 | ₩882,240 | +2.70% | 184.7만 |
|---|
| 2026.05.04 | ₩960,348 | ₩975,218 | ₩931,809 | ₩959,038 | -0.14% | 109.1만 |
|---|
| 2026.05.01 | ₩908,534 | ₩954,015 | ₩895,868 | ₩943,981 | +3.90% | 47.7만 |
|---|
| 2026.04.30 | ₩887,825 | ₩918,715 | ₩862,400 | ₩913,171 | +2.85% | 60.1만 |
|---|
| 2026.04.29 | ₩864,177 | ₩874,518 | ₩843,066 | ₩859,714 | -0.52% | 48.5만 |
|---|
| 2026.04.28 | ₩871,097 | ₩891,633 | ₩835,050 | ₩852,072 | -2.18% | 93만 |
|---|
| 2026.04.27 | ₩961,978 | ₩979,347 | ₩895,521 | ₩914,894 | -4.89% | 76만 |
|---|
| 2026.04.24 | ₩929,912 | ₩981,738 | ₩923,392 | ₩962,231 | +3.48% | 67.9만 |
|---|
| 2026.04.23 | ₩923,779 | ₩963,554 | ₩909,870 | ₩921,174 | -0.28% | 63.4만 |
|---|
| 2026.04.22 | ₩938,997 | ₩956,192 | ₩906,276 | ₩921,975 | -1.81% | 47만 |
|---|
| 2026.04.21 | ₩949,298 | ₩978,171 | ₩921,922 | ₩929,270 | -2.11% | 58.2만 |
|---|
| 2026.04.20 | ₩928,242 | ₩937,407 | ₩905,435 | ₩935,269 | +0.76% | 48.2만 |
|---|
| 2026.04.17 | ₩915,455 | ₩940,520 | ₩904,299 | ₩921,748 | +0.69% | 56.5만 |
|---|
| 2026.04.16 | ₩887,157 | ₩905,288 | ₩865,112 | ₩898,701 | +1.30% | 75.3만 |
|---|
| 2026.04.15 | ₩910,873 | ₩935,911 | ₩890,551 | ₩916,297 | +0.60% | 55.5만 |
|---|
| 2026.04.14 | ₩937,501 | ₩946,212 | ₩903,016 | ₩910,779 | -2.85% | 72.7만 |
|---|
| 2026.04.13 | ₩878,139 | ₩928,415 | ₩866,648 | ₩921,748 | +4.97% | 66.8만 |
|---|
| 2026.04.10 | ₩845,672 | ₩907,960 | ₩824,762 | ₩884,659 | +4.61% | 107.3만 |
|---|
| 2026.04.09 | ₩819,070 | ₩847,863 | ₩808,262 | ₩826,045 | +0.85% | 86.4만 |
|---|
| 2026.04.08 | ₩800,953 | ₩837,255 | ₩792,295 | ₩815,249 | +1.78% | 96만 |
|---|
| 2026.04.07 | ₩739,654 | ₩761,552 | ₩734,844 | ₩745,158 | +0.74% | 44만 |
|---|
| 2026.04.06 | ₩743,114 | ₩767,471 | ₩726,547 | ₩740,656 | -0.33% | 36.8만 |
|---|
| 2026.04.02 | ₩675,576 | ₩751,224 | ₩670,726 | ₩745,493 | +10.35% | 55.4만 |
|---|
| 2026.04.01 | ₩710,073 | ₩733,495 | ₩699,024 | ₩714,776 | +0.66% | 59.8만 |
|---|
| 2026.03.31 | ₩672,315 | ₩701,442 | ₩649,348 | ₩696,792 | +3.64% | 95.8만 |
|---|
| 2026.03.30 | ₩746,695 | ₩749,207 | ₩655,133 | ₩657,191 | -11.99% | 79.3만 |
|---|
| 2026.03.27 | ₩726,934 | ₩754,979 | ₩721,430 | ₩737,476 | +1.45% | 52.9만 |
|---|
| 2026.03.26 | ₩791,414 | ₩795,636 | ₩732,359 | ₩734,443 | -7.20% | 60.5만 |
|---|
| 2026.03.25 | ₩811,014 | ₩842,960 | ₩794,807 | ₩817,721 | +0.83% | 78.2만 |
|---|
| 2026.03.24 | ₩722,165 | ₩808,435 | ₩722,165 | ₩802,864 | +11.17% | 120만 |
|---|
| 2026.03.23 | ₩693,078 | ₩736,113 | ₩675,054 | ₩730,128 | +5.35% | 81.4만 |
|---|
| 2026.03.20 | ₩719,466 | ₩719,680 | ₩661,600 | ₩676,417 | -5.98% | 105.6만 |
|---|
| 2026.03.19 | ₩651,914 | ₩724,890 | ₩647,999 | ₩722,485 | +10.83% | 60.3만 |
|---|
| 2026.03.18 | ₩677,125 | ₩687,881 | ₩661,360 | ₩668,615 | -1.26% | 60.2만 |
|---|
| 2026.03.17 | ₩677,393 | ₩684,661 | ₩649,348 | ₩668,067 | -1.38% | 54.9만 |
|---|
| 2026.03.16 | ₩691,622 | ₩710,648 | ₩681,401 | ₩685,169 | -0.93% | 49만 |
|---|
| 2026.03.13 | ₩692,891 | ₩705,450 | ₩668,882 | ₩670,899 | -3.17% | 45.9만 |
|---|
| 2026.03.12 | ₩680,920 | ₩696,418 | ₩653,744 | ₩685,142 | +0.62% | 49.7만 |
|---|
| 2026.03.11 | ₩714,803 | ₩719,813 | ₩684,661 | ₩700,547 | -1.99% | 43.7만 |
|---|
| 2026.03.10 | ₩714,536 | ₩753,709 | ₩714,135 | ₩725,518 | +1.54% | 79.7만 |
|---|
| 2026.03.09 | ₩641,599 | ₩709,418 | ₩630,296 | ₩704,822 | +9.85% | 60.8만 |
|---|
| 2026.03.06 | ₩696,124 | ₩717,715 | ₩647,999 | ₩653,851 | -6.07% | 60.8만 |
|---|
| 2026.03.05 | ₩725,972 | ₩757,544 | ₩692,357 | ₩727,429 | +0.20% | 56.8만 |
|---|
| 2026.03.04 | ₩759,575 | ₩769,956 | ₩734,857 | ₩753,375 | -0.82% | 48.8만 |
|---|
| 2026.03.03 | ₩743,074 | ₩758,453 | ₩708,643 | ₩738,892 | -0.56% | 61.2만 |
|---|
| 2026.03.02 | ₩722,151 | ₩784,145 | ₩713,667 | ₩776,757 | +7.56% | 117.3만 |
|---|
| 2026.02.27 | ₩734,403 | ₩740,188 | ₩710,367 | ₩729,005 | -0.73% | 86.8만 |
|---|
| 2026.02.26 | ₩821,556 | ₩825,697 | ₩748,846 | ₩751,465 | -8.53% | 109.4만 |
|---|
| 2026.02.25 | ₩793,645 | ₩845,725 | ₩788,287 | ₩823,012 | +3.70% | 83.2만 |
|---|
| 2026.02.24 | ₩781,954 | ₩812,711 | ₩777,599 | ₩782,769 | +0.10% | 62.8만 |
|---|
| 2026.02.23 | ₩721,510 | ₩771,038 | ₩721,510 | ₩770,531 | +6.79% | 78.7만 |
|---|
| 2026.02.20 | ₩682,483 | ₩744,998 | ₩682,483 | ₩729,673 | +6.91% | 77.3만 |
|---|
| 2026.02.19 | ₩668,481 | ₩686,665 | ₩656,349 | ₩686,518 | +2.70% | 32.2만 |
|---|
| 2026.02.18 | ₩663,016 | ₩704,355 | ₩659,516 | ₩675,763 | +1.92% | 56.8만 |
|---|
| 2026.02.17 | ₩652,167 | ₩669,162 | ₩629,868 | ₩663,738 | +1.77% | 39.1만 |
|---|
| 2026.02.13 | ₩630,630 | ₩673,424 | ₩619,941 | ₩662,094 | +4.99% | 59.3만 |
|---|
| 2026.02.12 | ₩632,033 | ₩643,977 | ₩615,639 | ₩617,336 | -2.33% | 51.7만 |
|---|
| 2026.02.11 | ₩644,298 | ₩653,610 | ₩612,018 | ₩621,985 | -3.46% | 51.4만 |
|---|
| 2026.02.10 | ₩665,167 | ₩667,666 | ₩620,729 | ₩623,001 | -6.34% | 49만 |
|---|
| 2026.02.09 | ₩673,384 | ₩684,581 | ₩649,121 | ₩670,565 | -0.42% | 76.7만 |
|---|
| 2026.02.06 | ₩614,597 | ₩681,093 | ₩609,921 | ₩673,371 | +9.56% | 103.2만 |
|---|
| 2026.02.05 | ₩558,228 | ₩597,214 | ₩551,026 | ₩591,483 | +5.96% | 77만 |
|---|
| 2026.02.04 | ₩606,153 | ₩622,413 | ₩550,572 | ₩565,202 | -6.76% | 129.3만 |
|---|
| 2026.02.03 | ₩603,908 | ₩605,992 | ₩554,072 | ₩599,272 | -0.77% | 227.5만 |
|---|
| 2026.02.02 | ₩648,026 | ₩690,272 | ₩647,211 | ₩667,519 | +3.01% | 109.2만 |
|---|
| 2026.01.30 | ₩670,418 | ₩706,519 | ₩647,558 | ₩653,931 | -2.46% | 80.8만 |
|---|
| 2026.01.29 | ₩662,348 | ₩679,463 | ₩651,446 | ₩663,043 | +0.10% | 76.7만 |
|---|
| 2026.01.28 | ₩672,008 | ₩693,426 | ₩646,890 | ₩669,376 | -0.39% | 52.2만 |
|---|
| 2026.01.27 | ₩634,638 | ₩677,393 | ₩632,046 | ₩666,156 | +4.97% | 56.7만 |
|---|
| 2026.01.26 | ₩620,088 | ₩636,415 | ₩612,045 | ₩633,462 | +2.16% | 61.9만 |
|---|
| 2026.01.23 | ₩625,379 | ₩625,473 | ₩601,797 | ₩623,829 | -0.25% | 84.7만 |
|---|
| 2026.01.22 | ₩672,449 | ₩680,065 | ₩621,277 | ₩628,479 | -6.54% | 66.1만 |
|---|
| 2026.01.21 | ₩648,092 | ₩664,112 | ₩619,741 | ₩652,488 | +0.68% | 78.8만 |
|---|
| 2026.01.20 | ₩638,553 | ₩671,741 | ₩635,774 | ₩644,739 | +0.97% | 40.9만 |
|---|
| 2026.01.16 | ₩665,368 | ₩674,306 | ₩647,999 | ₩660,625 | -0.71% | 49.7만 |
|---|
| 2026.01.15 | ₩670,245 | ₩683,004 | ₩659,142 | ₩664,807 | -0.81% | 70.9만 |
|---|
| 2026.01.14 | ₩671,794 | ₩681,641 | ₩625,526 | ₩637,377 | -5.12% | 85.8만 |
|---|
| 2026.01.13 | ₩620,743 | ₩676,698 | ₩620,743 | ₩653,343 | +5.25% | 92.4만 |
|---|
| 2026.01.12 | ₩586,539 | ₩621,037 | ₩583,199 | ₩618,525 | +5.45% | 63.3만 |
|---|
| 2026.01.09 | ₩588,183 | ₩601,223 | ₩582,531 | ₩597,535 | +1.59% | 58.4만 |
|---|
| 2026.01.08 | ₩627,062 | ₩627,477 | ₩575,944 | ₩591,803 | -5.62% | 90.9만 |
|---|
| 2026.01.07 | ₩629,841 | ₩644,418 | ₩605,685 | ₩628,626 | -0.19% | 62.6만 |
|---|
| 2026.01.06 | ₩605,284 | ₩640,490 | ₩585,751 | ₩640,209 | +5.77% | 67만 |
|---|
| 2026.01.05 | ₩652,568 | ₩657,592 | ₩586,419 | ₩610,455 | -6.45% | 77.8만 |
|---|
| 2026.01.02 | ₩620,930 | ₩644,351 | ₩620,930 | ₩640,543 | +3.16% | 32.9만 |
|---|
| 2025.12.31 | ₩619,954 | ₩623,468 | ₩606,807 | ₩608,291 | -1.88% | 37.6만 |
|---|
| 2025.12.30 | ₩633,756 | ₩633,756 | ₩615,732 | ₩617,175 | -2.62% | 34만 |
|---|
| 2025.12.29 | ₩627,624 | ₩642,414 | ₩619,941 | ₩630,737 | +0.50% | 32.4만 |
|---|
| 2025.12.26 | ₩650,537 | ₩650,537 | ₩631,512 | ₩639,074 | -1.76% | 25.6만 |
|---|
| 2025.12.24 | ₩650,377 | ₩650,818 | ₩637,577 | ₩643,643 | -1.04% | 17.5만 |
|---|
| 2025.12.23 | ₩643,456 | ₩654,238 | ₩638,766 | ₩650,564 | +1.10% | 42.9만 |
|---|
| 2025.12.22 | ₩650,297 | ₩651,032 | ₩635,974 | ₩646,061 | -0.65% | 46.8만 |
|---|
| 2025.12.19 | ₩612,432 | ₩639,234 | ₩612,432 | ₩635,266 | +3.73% | 82.7만 |
|---|
| 2025.12.18 | ₩602,799 | ₩606,580 | ₩573,566 | ₩604,523 | +0.29% | 76.1만 |
|---|
| 2025.12.17 | ₩613,181 | ₩618,859 | ₩567,086 | ₩569,878 | -7.06% | 81.8만 |
|---|
| 2025.12.16 | ₩624,177 | ₩629,801 | ₩592,859 | ₩602,786 | -3.43% | 61.1만 |
|---|
| 2025.12.15 | ₩643,991 | ₩648,587 | ₩625,766 | ₩627,984 | -2.49% | 58.8만 |
|---|
| 2025.12.12 | ₩694,668 | ₩698,249 | ₩618,618 | ₩629,147 | -9.43% | 72.7만 |
|---|
| 2025.12.11 | ₩695,577 | ₩709,752 | ₩671,233 | ₩705,677 | +1.45% | 46만 |
|---|
| 2025.12.10 | ₩662,762 | ₩704,114 | ₩648,560 | ₩690,259 | +4.15% | 70.2만 |
|---|
| 2025.12.09 | ₩650,764 | ₩668,000 | ₩647,090 | ₩665,969 | +2.34% | 46만 |
|---|
| 2025.12.08 | ₩645,353 | ₩658,634 | ₩641,145 | ₩656,055 | +1.66% | 52.5만 |
|---|
| 2025.12.05 | ₩636,642 | ₩647,732 | ₩627,396 | ₩639,247 | +0.41% | 53.2만 |
|---|
| 2025.12.04 | ₩594,689 | ₩631,979 | ₩594,689 | ₩630,336 | +5.99% | 46.4만 |
|---|
| 2025.12.03 | ₩588,316 | ₩599,312 | ₩568,221 | ₩597,642 | +1.59% | 36.4만 |
|---|
| 2025.12.02 | ₩608,451 | ₩621,678 | ₩586,285 | ₩589,986 | -3.03% | 49.9만 |
|---|
| 2025.12.01 | ₩601,236 | ₩608,317 | ₩586,927 | ₩600,688 | -0.09% | 64.2만 |
|---|
| 2025.11.28 | ₩602,479 | ₩613,822 | ₩595,905 | ₩613,809 | +1.88% | 27.5만 |
|---|
| 2025.11.26 | ₩584,775 | ₩609,440 | ₩584,495 | ₩599,980 | +2.60% | 81.8만 |
|---|
| 2025.11.25 | ₩550,131 | ₩576,011 | ₩538,694 | ₩574,100 | +4.36% | 73.9만 |
|---|
| 2025.11.24 | ₩523,837 | ₩556,731 | ₩523,837 | ₩556,277 | +6.19% | 53.3만 |
|---|
| 2025.11.21 | ₩518,493 | ₩525,721 | ₩495,565 | ₩521,686 | +0.62% | 75.3만 |
|---|
| 2025.11.20 | ₩582,464 | ₩587,808 | ₩510,383 | ₩517,357 | -11.18% | 92.8만 |
|---|
| 2025.11.19 | ₩550,518 | ₩570,172 | ₩548,514 | ₩556,731 | +1.13% | 46.9만 |
|---|
| 2025.11.18 | ₩551,280 | ₩559,764 | ₩534,432 | ₩546,791 | -0.81% | 52.4만 |
|---|
| 2025.11.17 | ₩554,473 | ₩570,239 | ₩541,112 | ₩556,664 | +0.40% | 51.9만 |
|---|
| 2025.11.14 | ₩516,208 | ₩559,283 | ₩501,645 | ₩552,229 | +6.98% | 84.5만 |
|---|
| 2025.11.13 | ₩587,942 | ₩591,483 | ₩528,673 | ₩537,732 | -8.54% | 94.1만 |
|---|
| 2025.11.12 | ₩605,378 | ₩613,595 | ₩590,788 | ₩597,882 | -1.24% | 45.6만 |
|---|
| 2025.11.11 | ₩612,913 | ₩614,183 | ₩588,984 | ₩600,287 | -2.06% | 53.6만 |
|---|
| 2025.11.10 | ₩614,597 | ₩625,165 | ₩602,666 | ₩624,257 | +1.57% | 59만 |
|---|
| 2025.11.07 | ₩594,556 | ₩600,221 | ₩578,523 | ₩600,074 | +0.93% | 72.1만 |
|---|
| 2025.11.06 | ₩655,441 | ₩661,360 | ₩602,465 | ₩616,254 | -5.98% | 75.2만 |
|---|
| 2025.11.05 | ₩615,732 | ₩656,523 | ₩615,064 | ₩650,551 | +5.65% | 84.6만 |
|---|
| 2025.11.04 | ₩614,597 | ₩665,368 | ₩582,531 | ₩614,062 | -0.09% | 137.8만 |
|---|
| 2025.11.03 | ₩597,108 | ₩602,064 | ₩581,195 | ₩591,883 | -0.87% | 130.3만 |
|---|
| 2025.10.31 | ₩588,530 | ₩603,387 | ₩583,854 | ₩588,637 | +0.02% | 88.1만 |
|---|
| 2025.10.30 | ₩583,172 | ₩593,767 | ₩579,298 | ₩585,203 | +0.35% | 57.6만 |
|---|
| 2025.10.29 | ₩593,300 | ₩605,405 | ₩588,530 | ₩593,113 | -0.03% | 80.1만 |
|---|
| 2025.10.28 | ₩572,778 | ₩589,238 | ₩558,495 | ₩584,615 | +2.07% | 51.8만 |
|---|
| 2025.10.27 | ₩575,837 | ₩578,523 | ₩559,363 | ₩565,977 | -1.71% | 39.5만 |
|---|
| 2025.10.24 | ₩567,834 | ₩572,911 | ₩556,063 | ₩562,490 | -0.94% | 80.3만 |
|---|
| 2025.10.23 | ₩539,082 | ₩561,795 | ₩539,082 | ₩554,460 | +2.85% | 36만 |
|---|
| 2025.10.22 | ₩543,491 | ₩562,770 | ₩515,794 | ₩534,753 | -1.61% | 67.5만 |
|---|
| 2025.10.21 | ₩547,793 | ₩557,800 | ₩540,471 | ₩555,783 | +1.46% | 46.5만 |
|---|
| 2025.10.20 | ₩554,473 | ₩559,123 | ₩543,624 | ₩544,519 | -1.80% | 45.2만 |
|---|
| 2025.10.17 | ₩549,089 | ₩563,265 | ₩537,572 | ₩547,659 | -0.26% | 47.8만 |
|---|
| 2025.10.16 | ₩550,505 | ₩577,187 | ₩546,684 | ₩551,080 | +0.10% | 89.6만 |
|---|
| 2025.10.15 | ₩513,830 | ₩533,096 | ₩510,636 | ₩532,214 | +3.58% | 47.6만 |
|---|
| 2025.10.14 | ₩495,686 | ₩507,617 | ₩489,660 | ₩501,351 | +1.14% | 25.6만 |
|---|
| 2025.10.13 | ₩509,795 | ₩512,747 | ₩495,125 | ₩511,184 | +0.27% | 41만 |
|---|
| 2025.10.10 | ₩514,017 | ₩514,017 | ₩482,579 | ₩483,581 | -5.92% | 60.2만 |
|---|
| 2025.10.09 | ₩508,619 | ₩512,734 | ₩498,091 | ₩510,703 | +0.41% | 34.6만 |
|---|
| 2025.10.08 | ₩496,167 | ₩512,774 | ₩493,922 | ₩512,293 | +3.25% | 27.5만 |
|---|
| 2025.10.07 | ₩495,632 | ₩497,329 | ₩478,691 | ₩494,577 | -0.21% | 37.9만 |
|---|
| 2025.10.06 | ₩499,186 | ₩508,218 | ₩484,863 | ₩494,737 | -0.89% | 48.4만 |
|---|
| 2025.10.03 | ₩496,902 | ₩503,582 | ₩481,550 | ₩489,005 | -1.59% | 38만 |
|---|
| 2025.10.02 | ₩506,254 | ₩506,989 | ₩489,500 | ₩493,762 | -2.47% | 32.8만 |
|---|
| 2025.10.01 | ₩480,989 | ₩500,148 | ₩479,065 | ₩496,113 | +3.14% | 37.6만 |
|---|
| 2025.09.30 | ₩488,604 | ₩493,187 | ₩474,976 | ₩487,161 | -0.30% | 47.2만 |
|---|
| 2025.09.29 | ₩487,496 | ₩490,061 | ₩481,283 | ₩486,079 | -0.29% | 30.2만 |
|---|
| 2025.09.26 | ₩483,888 | ₩485,157 | ₩474,028 | ₩479,519 | -0.90% | 29.4만 |
|---|
| 2025.09.25 | ₩478,170 | ₩487,763 | ₩473,520 | ₩482,258 | +0.86% | 55.6만 |
|---|
| 2025.09.24 | ₩509,875 | ₩516,355 | ₩487,669 | ₩489,887 | -3.92% | 56.6만 |
|---|
| 2025.09.23 | ₩525,454 | ₩530,771 | ₩507,082 | ₩507,991 | -3.32% | 51.1만 |
|---|
| 2025.09.22 | ₩511,892 | ₩522,568 | ₩509,474 | ₩520,363 | +1.65% | 39.5만 |
|---|
| 2025.09.19 | ₩503,382 | ₩513,696 | ₩494,617 | ₩511,892 | +1.69% | 98.8만 |
|---|
| 2025.09.18 | ₩490,435 | ₩509,928 | ₩483,661 | ₩505,052 | +2.98% | 70.7만 |
|---|
| 2025.09.17 | ₩475,110 | ₩482,886 | ₩464,969 | ₩478,597 | +0.73% | 54만 |
|---|
| 2025.09.16 | ₩479,252 | ₩490,301 | ₩473,600 | ₩475,017 | -0.88% | 92.5만 |
|---|
| 2025.09.15 | ₩479,813 | ₩492,011 | ₩477,087 | ₩479,653 | -0.03% | 56.6만 |
|---|
| 2025.09.12 | ₩482,592 | ₩490,234 | ₩475,912 | ₩478,317 | -0.89% | 85.8만 |
|---|
| 2025.09.11 | ₩500,202 | ₩502,687 | ₩483,527 | ₩483,875 | -3.26% | 68.6만 |
|---|
| 2025.09.10 | ₩506,267 | ₩507,724 | ₩485,852 | ₩497,783 | -1.68% | 74.2만 |
|---|
| 2025.09.09 | ₩495,392 | ₩498,304 | ₩488,471 | ₩493,134 | -0.46% | 42.9만 |
|---|
| 2025.09.08 | ₩500,362 | ₩505,265 | ₩487,308 | ₩495,245 | -1.02% | 62만 |
|---|
| 2025.09.05 | ₩491,985 | ₩504,450 | ₩484,142 | ₩494,390 | +0.49% | 91.5만 |
|---|
| 2025.09.04 | ₩464,916 | ₩484,302 | ₩457,527 | ₩483,875 | +4.08% | 77.3만 |
|---|
| 2025.09.03 | ₩451,007 | ₩453,145 | ₩444,995 | ₩450,967 | -0.01% | 49.8만 |
|---|
| 2025.09.02 | ₩424,205 | ₩448,535 | ₩418,193 | ₩448,522 | +5.73% | 73.7만 |
|---|
| 2025.08.29 | ₩467,922 | ₩470,968 | ₩437,807 | ₩442,630 | -5.41% | 100.4만 |
|---|
| 2025.08.28 | ₩448,135 | ₩480,989 | ₩446,692 | ₩474,375 | +5.86% | 125.9만 |
|---|