시장 데이터를 불러오는 중
전체 종목
폼팩터 과거 주가
FormFactor, Inc. - Common Stock · FORM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FormFactor, Inc. - Common Stock · FORM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩189,174 | ₩191,494 | ₩184,615 | ₩187,284 | -1.00% | 81.3만 |
| 2026.10.08 | ₩182,738 | ₩192,607 | ₩180,405 | ₩183,878 | +0.62% | 168.1만 |
| 2026.10.07 | ₩184,065 | ₩190,944 | ₩181,947 | ₩187,458 | +1.84% | 105.8만 |
| 2026.10.06 | ₩198,882 | ₩199,003 | ₩188,906 | ₩189,469 | -4.73% | 210.8만 |
| 2026.10.05 | ₩201,805 | ₩202,704 | ₩192,674 | ₩198,440 | -1.67% | 1393.1만 |
| 2026.10.02 | ₩201,564 | ₩202,717 | ₩195,624 | ₩199,995 | -0.78% | 203.5만 |
| 2026.10.01 | ₩200,398 | ₩200,733 | ₩194,524 | ₩199,043 | -0.68% | 120만 |
| 2026.09.30 | ₩190,810 | ₩202,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,914 |
| ₩200,210 |
| +4.93% |
| 228.8만 |
| 2026.09.29 | ₩177,683 | ₩183,288 | ₩177,683 | ₩182,698 | +2.82% | 127.1만 |
|---|
| 2026.09.28 | ₩173,405 | ₩175,872 | ₩166,406 | ₩175,618 | +1.28% | 134.3만 |
|---|
| 2026.09.25 | ₩175,457 | ₩178,420 | ₩171,930 | ₩173,901 | -0.89% | 89.7만 |
|---|
| 2026.09.24 | ₩170,267 | ₩174,129 | ₩166,754 | ₩173,030 | +1.62% | 93.1만 |
|---|
| 2026.09.23 | ₩168,135 | ₩176,302 | ₩165,789 | ₩176,007 | +4.68% | 127.4만 |
|---|
| 2026.09.22 | ₩156,644 | ₩169,181 | ₩156,242 | ₩168,967 | +7.87% | 84.2만 |
|---|
| 2026.09.21 | ₩164,931 | ₩165,977 | ₩158,883 | ₩159,983 | -3.00% | 128.9만 |
|---|
| 2026.09.18 | ₩152,863 | ₩159,125 | ₩152,192 | ₩158,736 | +3.84% | 246.3만 |
|---|
| 2026.09.17 | ₩147,016 | ₩151,093 | ₩146,493 | ₩149,551 | +1.72% | 134.8만 |
|---|
| 2026.09.16 | ₩140,795 | ₩142,310 | ₩138,287 | ₩140,553 | -0.17% | 59.9만 |
|---|
| 2026.09.15 | ₩140,969 | ₩141,022 | ₩134,613 | ₩136,356 | -3.27% | 96.9만 |
|---|
| 2026.09.14 | ₩139,775 | ₩146,239 | ₩137,496 | ₩138,032 | -1.25% | 123만 |
|---|
| 2026.09.11 | ₩152,434 | ₩157,046 | ₩151,441 | ₩154,136 | +1.12% | 87만 |
|---|
| 2026.09.10 | ₩147,499 | ₩155,290 | ₩147,499 | ₩150,342 | +1.93% | 119.2만 |
|---|
| 2026.09.09 | ₩146,869 | ₩155,477 | ₩145,514 | ₩153,104 | +4.25% | 123.3만 |
|---|
| 2026.09.08 | ₩143,597 | ₩150,167 | ₩142,994 | ₩147,311 | +2.59% | 127.3만 |
|---|
| 2026.09.04 | ₩133,607 | ₩139,722 | ₩132,763 | ₩139,320 | +4.28% | 110만 |
|---|
| 2026.09.03 | ₩127,426 | ₩130,282 | ₩123,430 | ₩129,745 | +1.82% | 89.8만 |
|---|
| 2026.09.02 | ₩128,056 | ₩130,738 | ₩125,388 | ₩129,504 | +1.13% | 107.1만 |
|---|
| 2026.09.01 | ₩133,111 | ₩133,473 | ₩127,372 | ₩127,935 | -3.89% | 113.4만 |
|---|
| 2026.08.31 | ₩138,314 | ₩138,341 | ₩133,782 | ₩134,908 | -2.46% | 112.5만 |
|---|
| 2026.08.28 | ₩146,775 | ₩147,432 | ₩135,873 | ₩136,370 | -7.09% | 109.1만 |
|---|
| 2026.08.27 | ₩150,181 | ₩152,729 | ₩146,507 | ₩147,807 | -1.58% | 109.3만 |
|---|
| 2026.08.26 | ₩144,549 | ₩147,794 | ₩140,365 | ₩144,951 | +0.28% | 146.8만 |
|---|
| 2026.08.25 | ₩150,731 | ₩150,731 | ₩143,195 | ₩144,442 | -4.17% | 77.9만 |
|---|
| 2026.08.24 | ₩148,344 | ₩150,395 | ₩140,486 | ₩144,683 | -2.47% | 125.7만 |
|---|
| 2026.08.21 | ₩157,811 | ₩157,958 | ₩147,928 | ₩153,077 | -3.00% | 73.5만 |
|---|
| 2026.08.20 | ₩153,533 | ₩157,690 | ₩150,757 | ₩155,156 | +1.06% | 74.3만 |
|---|
| 2026.08.19 | ₩168,994 | ₩168,994 | ₩152,259 | ₩154,136 | -8.79% | 106만 |
|---|
| 2026.08.18 | ₩173,352 | ₩173,740 | ₩160,921 | ₩166,728 | -3.82% | 153.3만 |
|---|
| 2026.08.17 | ₩179,748 | ₩187,458 | ₩178,594 | ₩185,259 | +3.07% | 96.6만 |
|---|
| 2026.08.14 | ₩173,620 | ₩180,069 | ₩170,777 | ₩176,462 | +1.64% | 82만 |
|---|
| 2026.08.13 | ₩171,675 | ₩181,880 | ₩170,643 | ₩176,556 | +2.84% | 103.1만 |
|---|
| 2026.08.12 | ₩171,367 | ₩174,947 | ₩168,337 | ₩172,668 | +0.76% | 116만 |
|---|
| 2026.08.11 | ₩156,215 | ₩163,442 | ₩153,761 | ₩162,343 | +3.92% | 123.4만 |
|---|
| 2026.08.10 | ₩160,546 | ₩160,908 | ₩150,717 | ₩150,811 | -6.06% | 99.3만 |
|---|
| 2026.08.07 | ₩160,774 | ₩161,820 | ₩154,498 | ₩157,408 | -2.09% | 65.1만 |
|---|
| 2026.08.06 | ₩151,321 | ₩161,511 | ₩147,150 | ₩154,485 | +2.09% | 105.9만 |
|---|
| 2026.08.05 | ₩158,092 | ₩160,050 | ₩151,656 | ₩153,453 | -2.93% | 152만 |
|---|
| 2026.08.04 | ₩154,204 | ₩163,027 | ₩152,876 | ₩161,310 | +4.61% | 209.7만 |
|---|
| 2026.08.03 | ₩135,860 | ₩149,095 | ₩135,096 | ₩145,890 | +7.38% | 157.6만 |
|---|
| 2026.07.31 | ₩150,006 | ₩152,648 | ₩140,660 | ₩142,404 | -5.07% | 161.7만 |
|---|
| 2026.07.30 | ₩136,718 | ₩143,637 | ₩131,743 | ₩141,304 | +3.35% | 246.9만 |
|---|
| 2026.07.29 | ₩118,308 | ₩120,292 | ₩110,410 | ₩111,898 | -5.42% | 247.9만 |
|---|
| 2026.07.28 | ₩123,725 | ₩124,704 | ₩113,668 | ₩118,308 | -4.38% | 224.9만 |
|---|
| 2026.07.27 | ₩139,507 | ₩142,055 | ₩127,023 | ₩132,481 | -5.04% | 124.7만 |
|---|
| 2026.07.24 | ₩150,959 | ₩150,959 | ₩138,984 | ₩139,507 | -7.59% | 94.3만 |
|---|
| 2026.07.23 | ₩150,489 | ₩155,625 | ₩149,510 | ₩151,186 | +0.46% | 77.5만 |
|---|
| 2026.07.22 | ₩146,721 | ₩155,893 | ₩145,193 | ₩152,045 | +3.63% | 102.8만 |
|---|
| 2026.07.21 | ₩151,186 | ₩153,104 | ₩145,555 | ₩152,527 | +0.89% | 112.7만 |
|---|
| 2026.07.20 | ₩143,852 | ₩147,486 | ₩140,070 | ₩141,210 | -1.84% | 104.2만 |
|---|
| 2026.07.17 | ₩134,090 | ₩144,817 | ₩130,443 | ₩141,559 | +5.57% | 179.5만 |
|---|
| 2026.07.16 | ₩147,499 | ₩150,932 | ₩141,264 | ₩143,624 | -2.63% | 109.1만 |
|---|
| 2026.07.15 | ₩162,758 | ₩163,040 | ₩147,982 | ₩155,290 | -4.59% | 125.2만 |
|---|
| 2026.07.14 | ₩159,513 | ₩160,238 | ₩151,414 | ₩155,987 | -2.21% | 107.6만 |
|---|
| 2026.07.13 | ₩150,288 | ₩151,522 | ₩145,608 | ₩147,901 | -1.59% | 103.4만 |
|---|
| 2026.07.10 | ₩154,391 | ₩158,253 | ₩151,723 | ₩157,583 | +2.07% | 100.2만 |
|---|
| 2026.07.09 | ₩160,841 | ₩165,668 | ₩159,433 | ₩160,157 | -0.43% | 160만 |
|---|
| 2026.07.08 | ₩142,135 | ₩150,704 | ₩141,264 | ₩149,631 | +5.27% | 153.4만 |
|---|
| 2026.07.07 | ₩149,886 | ₩151,750 | ₩139,480 | ₩142,202 | -5.13% | 273.7만 |
|---|
| 2026.07.06 | ₩172,708 | ₩176,516 | ₩157,891 | ₩159,125 | -7.86% | 291.6만 |
|---|
| 2026.07.02 | ₩197,287 | ₩197,287 | ₩161,766 | ₩165,722 | -16.00% | 210.2만 |
|---|
| 2026.07.01 | ₩205,667 | ₩209,180 | ₩196,563 | ₩197,287 | -4.07% | 146만 |
|---|
| 2026.06.30 | ₩194,551 | ₩214,906 | ₩194,444 | ₩214,450 | +10.23% | 187.5만 |
|---|
| 2026.06.29 | ₩179,748 | ₩196,281 | ₩175,658 | ₩193,318 | +7.55% | 217.3만 |
|---|
| 2026.06.26 | ₩188,008 | ₩190,059 | ₩173,016 | ₩175,309 | -6.75% | 1097.8만 |
|---|
| 2026.06.25 | ₩202,476 | ₩207,840 | ₩192,366 | ₩199,459 | -1.49% | 178.7만 |
|---|
| 2026.06.24 | ₩190,140 | ₩193,170 | ₩183,703 | ₩189,630 | -0.27% | 125.3만 |
|---|
| 2026.06.23 | ₩185,715 | ₩194,860 | ₩185,715 | ₩191,467 | +3.10% | 131.9만 |
|---|
| 2026.06.22 | ₩202,892 | ₩210,843 | ₩199,070 | ₩210,065 | +3.54% | 121.1만 |
|---|
| 2026.06.18 | ₩199,808 | ₩207,397 | ₩196,200 | ₩200,532 | +0.36% | 193.6만 |
|---|
| 2026.06.17 | ₩196,308 | ₩198,453 | ₩186,573 | ₩187,659 | -4.41% | 107.5만 |
|---|
| 2026.06.16 | ₩204,608 | ₩207,531 | ₩187,672 | ₩188,048 | -8.09% | 114.8만 |
|---|
| 2026.06.15 | ₩198,842 | ₩205,024 | ₩196,375 | ₩204,621 | +2.91% | 174만 |
|---|
| 2026.06.12 | ₩177,535 | ₩188,732 | ₩175,832 | ₩186,667 | +5.14% | 120.8만 |
|---|
| 2026.06.11 | ₩161,578 | ₩174,974 | ₩158,628 | ₩174,639 | +8.08% | 123만 |
|---|
| 2026.06.10 | ₩159,567 | ₩170,549 | ₩153,533 | ₩155,290 | -2.68% | 159.3만 |
|---|
| 2026.06.09 | ₩172,118 | ₩177,669 | ₩151,924 | ₩161,739 | -6.03% | 135.8만 |
|---|
| 2026.06.08 | ₩167,452 | ₩169,289 | ₩160,761 | ₩166,607 | -0.50% | 219.9만 |
|---|
| 2026.06.05 | ₩166,352 | ₩167,090 | ₩154,364 | ₩156,483 | -5.93% | 126.1만 |
|---|
| 2026.06.04 | ₩162,463 | ₩174,009 | ₩157,824 | ₩169,771 | +4.50% | 126.1만 |
|---|
| 2026.06.03 | ₩169,745 | ₩171,166 | ₩164,408 | ₩168,980 | -0.45% | 157.5만 |
|---|
| 2026.06.02 | ₩159,299 | ₩171,273 | ₩158,092 | ₩167,760 | +5.31% | 140.8만 |
|---|
| 2026.06.01 | ₩162,222 | ₩162,584 | ₩152,594 | ₩154,297 | -4.89% | 266.7만 |
|---|
| 2026.05.29 | ₩175,296 | ₩176,570 | ₩166,138 | ₩167,063 | -4.70% | 158.3만 |
|---|
| 2026.05.28 | ₩178,367 | ₩178,367 | ₩168,283 | ₩174,612 | -2.10% | 96.1만 |
|---|
| 2026.05.27 | ₩185,862 | ₩186,117 | ₩173,137 | ₩178,380 | -4.03% | 143만 |
|---|
| 2026.05.26 | ₩179,587 | ₩187,619 | ₩173,687 | ₩183,006 | +1.90% | 228.2만 |
|---|
| 2026.05.22 | ₩174,022 | ₩177,026 | ₩170,978 | ₩172,963 | -0.61% | 143.9만 |
|---|
| 2026.05.21 | ₩166,473 | ₩174,987 | ₩165,548 | ₩171,635 | +3.10% | 147만 |
|---|
| 2026.05.20 | ₩162,249 | ₩171,287 | ₩161,659 | ₩168,028 | +3.56% | 151.3만 |
|---|
| 2026.05.19 | ₩153,024 | ₩159,983 | ₩150,596 | ₩157,153 | +2.70% | 140.9만 |
|---|
| 2026.05.18 | ₩169,315 | ₩169,543 | ₩153,989 | ₩157,448 | -7.01% | 207.1만 |
|---|
| 2026.05.15 | ₩162,799 | ₩171,622 | ₩159,969 | ₩169,315 | +4.00% | 274만 |
|---|
| 2026.05.14 | ₩173,392 | ₩174,116 | ₩169,087 | ₩171,622 | -1.02% | 138.5만 |
|---|
| 2026.05.13 | ₩181,236 | ₩182,564 | ₩163,697 | ₩173,392 | -4.33% | 348.7만 |
|---|
| 2026.05.12 | ₩195,771 | ₩195,771 | ₩168,578 | ₩177,026 | -9.58% | 419.5만 |
|---|
| 2026.05.11 | ₩209,274 | ₩211,366 | ₩186,774 | ₩203,012 | -2.99% | 381.4만 |
|---|
| 2026.05.08 | ₩200,317 | ₩205,989 | ₩195,852 | ₩198,279 | -1.02% | 186.6만 |
|---|
| 2026.05.07 | ₩199,687 | ₩205,426 | ₩190,864 | ₩194,001 | -2.85% | 207.1만 |
|---|
| 2026.05.06 | ₩196,469 | ₩203,146 | ₩191,078 | ₩199,955 | +1.77% | 220만 |
|---|
| 2026.05.05 | ₩185,715 | ₩194,645 | ₩182,952 | ₩194,431 | +4.69% | 172.2만 |
|---|
| 2026.05.04 | ₩186,492 | ₩191,749 | ₩178,018 | ₩180,177 | -3.39% | 176.3만 |
|---|
| 2026.05.01 | ₩182,416 | ₩188,168 | ₩176,328 | ₩184,199 | +0.98% | 178만 |
|---|
| 2026.04.30 | ₩193,090 | ₩195,919 | ₩173,311 | ₩182,269 | -5.60% | 463만 |
|---|
| 2026.04.29 | ₩184,320 | ₩187,726 | ₩177,321 | ₩181,732 | -1.40% | 265.5만 |
|---|
| 2026.04.28 | ₩179,815 | ₩186,533 | ₩174,585 | ₩179,922 | +0.06% | 246.5만 |
|---|
| 2026.04.27 | ₩209,556 | ₩209,556 | ₩187,297 | ₩192,996 | -7.90% | 291.9만 |
|---|
| 2026.04.24 | ₩205,453 | ₩213,324 | ₩197,287 | ₩207,947 | +1.21% | 170.6만 |
|---|
| 2026.04.23 | ₩194,377 | ₩203,146 | ₩194,377 | ₩198,949 | +2.35% | 115.5만 |
|---|
| 2026.04.22 | ₩192,111 | ₩196,348 | ₩189,402 | ₩196,013 | +2.03% | 129.7만 |
|---|
| 2026.04.21 | ₩195,637 | ₩203,817 | ₩190,019 | ₩190,461 | -2.65% | 218.6만 |
|---|
| 2026.04.20 | ₩185,379 | ₩195,074 | ₩184,830 | ₩193,130 | +4.18% | 159.1만 |
|---|
| 2026.04.17 | ₩179,345 | ₩185,420 | ₩175,484 | ₩183,985 | +2.59% | 161만 |
|---|
| 2026.04.16 | ₩171,407 | ₩173,647 | ₩166,795 | ₩171,206 | -0.12% | 146.9만 |
|---|
| 2026.04.15 | ₩168,497 | ₩175,510 | ₩166,513 | ₩173,807 | +3.15% | 172.4만 |
|---|
| 2026.04.14 | ₩171,917 | ₩179,640 | ₩170,442 | ₩172,011 | +0.05% | 227.3만 |
|---|
| 2026.04.13 | ₩163,617 | ₩182,362 | ₩162,396 | ₩171,930 | +5.08% | 420.9만 |
|---|
| 2026.04.10 | ₩163,791 | ₩169,356 | ₩163,040 | ₩166,003 | +1.35% | 174.3만 |
|---|
| 2026.04.09 | ₩158,763 | ₩164,153 | ₩156,952 | ₩162,343 | +2.26% | 150.7만 |
|---|
| 2026.04.08 | ₩149,899 | ₩158,548 | ₩148,733 | ₩157,958 | +5.38% | 212.9만 |
|---|
| 2026.04.07 | ₩139,507 | ₩141,827 | ₩136,638 | ₩140,955 | +1.04% | 58.7만 |
|---|
| 2026.04.06 | ₩140,406 | ₩142,350 | ₩136,758 | ₩140,084 | -0.23% | 63만 |
|---|
| 2026.04.02 | ₩128,539 | ₩139,588 | ₩128,324 | ₩138,327 | +7.62% | 86.7만 |
|---|
| 2026.04.01 | ₩132,628 | ₩138,233 | ₩131,757 | ₩135,310 | +2.02% | 131.5만 |
|---|
| 2026.03.31 | ₩125,562 | ₩130,858 | ₩122,411 | ₩130,054 | +3.58% | 138.7만 |
|---|
| 2026.03.30 | ₩132,803 | ₩133,339 | ₩121,620 | ₩122,572 | -7.70% | 94.4만 |
|---|
| 2026.03.27 | ₩132,092 | ₩138,877 | ₩129,276 | ₩131,314 | -0.59% | 131.9만 |
|---|
| 2026.03.26 | ₩140,164 | ₩142,806 | ₩134,170 | ₩134,559 | -4.00% | 168.4만 |
|---|
| 2026.03.25 | ₩144,308 | ₩147,620 | ₩138,984 | ₩144,911 | +0.42% | 205.8만 |
|---|
| 2026.03.24 | ₩129,115 | ₩144,147 | ₩128,981 | ₩141,505 | +9.60% | 231.9만 |
|---|
| 2026.03.23 | ₩127,908 | ₩132,897 | ₩125,481 | ₩130,335 | +1.90% | 132.1만 |
|---|
| 2026.03.20 | ₩128,069 | ₩129,491 | ₩119,474 | ₩123,658 | -3.44% | 273.1만 |
|---|
| 2026.03.19 | ₩123,846 | ₩129,544 | ₩119,340 | ₩127,520 | +2.97% | 152.5만 |
|---|
| 2026.03.18 | ₩127,386 | ₩131,408 | ₩125,508 | ₩128,968 | +1.24% | 106.9만 |
|---|
| 2026.03.17 | ₩120,373 | ₩127,198 | ₩119,944 | ₩126,997 | +5.50% | 90만 |
|---|
| 2026.03.16 | ₩124,757 | ₩126,943 | ₩120,869 | ₩121,150 | -2.89% | 127.5만 |
|---|
| 2026.03.13 | ₩121,204 | ₩123,363 | ₩119,193 | ₩120,574 | -0.52% | 66.5만 |
|---|
| 2026.03.12 | ₩119,769 | ₩120,292 | ₩115,492 | ₩118,536 | -1.03% | 78.5만 |
|---|
| 2026.03.11 | ₩122,076 | ₩126,179 | ₩120,252 | ₩123,121 | +0.86% | 83.9만 |
|---|
| 2026.03.10 | ₩119,045 | ₩125,763 | ₩118,670 | ₩122,062 | +2.53% | 77.6만 |
|---|
| 2026.03.09 | ₩110,678 | ₩119,944 | ₩108,626 | ₩119,394 | +7.87% | 131.3만 |
|---|
| 2026.03.06 | ₩110,544 | ₩118,361 | ₩110,423 | ₩113,990 | +3.12% | 147.5만 |
|---|
| 2026.03.05 | ₩121,244 | ₩124,208 | ₩112,810 | ₩116,216 | -4.15% | 169.8만 |
|---|
| 2026.03.04 | ₩127,962 | ₩129,625 | ₩122,907 | ₩124,167 | -2.97% | 137만 |
|---|
| 2026.03.03 | ₩126,192 | ₩128,619 | ₩123,564 | ₩124,409 | -1.41% | 158.3만 |
|---|
| 2026.03.02 | ₩129,732 | ₩133,715 | ₩128,592 | ₩133,688 | +3.05% | 139.3만 |
|---|
| 2026.02.27 | ₩128,110 | ₩132,950 | ₩127,386 | ₩132,588 | +3.50% | 183.1만 |
|---|
| 2026.02.26 | ₩140,795 | ₩141,894 | ₩127,922 | ₩131,073 | -6.90% | 235.7만 |
|---|
| 2026.02.25 | ₩136,946 | ₩143,530 | ₩136,946 | ₩141,907 | +3.62% | 175.2만 |
|---|
| 2026.02.24 | ₩131,019 | ₩136,128 | ₩130,805 | ₩134,868 | +2.94% | 146.2만 |
|---|
| 2026.02.23 | ₩127,426 | ₩131,073 | ₩126,031 | ₩128,887 | +1.15% | 84.8만 |
|---|
| 2026.02.20 | ₩125,924 | ₩127,882 | ₩122,719 | ₩126,796 | +0.69% | 100.2만 |
|---|
| 2026.02.19 | ₩124,194 | ₩125,656 | ₩121,445 | ₩123,738 | -0.37% | 87.4만 |
|---|
| 2026.02.18 | ₩127,386 | ₩129,182 | ₩123,229 | ₩126,956 | -0.34% | 86.6만 |
|---|
| 2026.02.17 | ₩125,455 | ₩129,276 | ₩123,953 | ₩127,895 | +1.95% | 87.8만 |
|---|
| 2026.02.13 | ₩125,414 | ₩134,103 | ₩124,717 | ₩129,705 | +3.42% | 141.3만 |
|---|
| 2026.02.12 | ₩128,726 | ₩131,046 | ₩124,583 | ₩125,616 | -2.42% | 117.9만 |
|---|
| 2026.02.11 | ₩128,686 | ₩130,577 | ₩124,771 | ₩128,820 | +0.10% | 106.1만 |
|---|
| 2026.02.10 | ₩127,453 | ₩130,067 | ₩123,577 | ₩125,106 | -1.84% | 149만 |
|---|
| 2026.02.09 | ₩119,126 | ₩129,826 | ₩117,195 | ₩127,225 | +6.80% | 214.8만 |
|---|
| 2026.02.06 | ₩114,432 | ₩124,141 | ₩114,258 | ₩121,070 | +5.80% | 227.1만 |
|---|
| 2026.02.05 | ₩104,255 | ₩116,323 | ₩101,922 | ₩112,461 | +7.87% | 384.1만 |
|---|
| 2026.02.04 | ₩100,594 | ₩106,320 | ₩93,635 | ₩95,968 | -4.60% | 197.6만 |
|---|
| 2026.02.03 | ₩100,514 | ₩104,040 | ₩97,792 | ₩100,152 | -0.36% | 169.9만 |
|---|
| 2026.02.02 | ₩94,037 | ₩97,202 | ₩92,482 | ₩95,566 | +1.63% | 130.3만 |
|---|
| 2026.01.30 | ₩96,558 | ₩100,581 | ₩93,890 | ₩94,520 | -2.11% | 121.5만 |
|---|
| 2026.01.29 | ₩98,315 | ₩101,600 | ₩95,378 | ₩98,328 | +0.01% | 130.9만 |
|---|
| 2026.01.28 | ₩99,227 | ₩99,776 | ₩95,566 | ₩97,282 | -1.96% | 184.1만 |
|---|
| 2026.01.27 | ₩100,889 | ₩102,083 | ₩98,543 | ₩98,905 | -1.97% | 145.5만 |
|---|
| 2026.01.26 | ₩98,100 | ₩104,161 | ₩96,263 | ₩99,227 | +1.15% | 178.3만 |
|---|
| 2026.01.23 | ₩108,854 | ₩108,975 | ₩97,899 | ₩98,154 | -9.83% | 238.1만 |
|---|
| 2026.01.22 | ₩113,735 | ₩114,634 | ₩108,425 | ₩108,613 | -4.50% | 108.8만 |
|---|
| 2026.01.21 | ₩107,285 | ₩112,126 | ₩106,266 | ₩111,912 | +4.31% | 258.9만 |
|---|
| 2026.01.20 | ₩101,117 | ₩107,513 | ₩101,117 | ₩106,467 | +5.29% | 237.9만 |
|---|
| 2026.01.16 | ₩102,646 | ₩105,341 | ₩101,654 | ₩105,006 | +2.30% | 126.4만 |
|---|
| 2026.01.15 | ₩101,774 | ₩104,590 | ₩99,656 | ₩100,943 | -0.82% | 121.3만 |
|---|
| 2026.01.14 | ₩96,169 | ₩99,052 | ₩95,700 | ₩96,531 | +0.38% | 157.4만 |
|---|
| 2026.01.13 | ₩98,409 | ₩102,163 | ₩95,579 | ₩97,282 | -1.14% | 277.7만 |
|---|
| 2026.01.12 | ₩91,503 | ₩98,208 | ₩90,685 | ₩98,047 | +7.15% | 183.9만 |
|---|
| 2026.01.09 | ₩85,871 | ₩92,200 | ₩85,871 | ₩92,039 | +7.18% | 99만 |
|---|
| 2026.01.08 | ₩83,645 | ₩86,636 | ₩81,567 | ₩86,515 | +3.43% | 100.8만 |
|---|
| 2026.01.07 | ₩84,249 | ₩85,751 | ₩83,149 | ₩84,101 | -0.18% | 90.7만 |
|---|
| 2026.01.06 | ₩84,986 | ₩89,130 | ₩84,504 | ₩85,818 | +0.98% | 142만 |
|---|
| 2026.01.05 | ₩81,433 | ₩84,611 | ₩80,950 | ₩84,061 | +3.23% | 87.8만 |
|---|
| 2026.01.02 | ₩77,571 | ₩80,454 | ₩77,571 | ₩79,368 | +2.32% | 55.1만 |
|---|
| 2025.12.31 | ₩76,874 | ₩77,289 | ₩74,715 | ₩74,795 | -2.70% | 45.8만 |
|---|
| 2025.12.30 | ₩77,249 | ₩78,054 | ₩76,458 | ₩76,565 | -0.89% | 47.6만 |
|---|
| 2025.12.29 | ₩76,954 | ₩78,054 | ₩76,525 | ₩76,994 | +0.05% | 64.2만 |
|---|
| 2025.12.26 | ₩78,671 | ₩78,671 | ₩77,062 | ₩77,853 | -1.04% | 19.8만 |
|---|
| 2025.12.24 | ₩77,759 | ₩78,242 | ₩77,303 | ₩78,000 | +0.31% | 18.7만 |
|---|
| 2025.12.23 | ₩77,075 | ₩78,389 | ₩77,075 | ₩77,987 | +1.18% | 63.8만 |
|---|
| 2025.12.22 | ₩77,772 | ₩78,724 | ₩76,954 | ₩77,678 | -0.12% | 85.5만 |
|---|
| 2025.12.19 | ₩74,044 | ₩76,847 | ₩74,044 | ₩76,391 | +3.17% | 269.7만 |
|---|
| 2025.12.18 | ₩74,929 | ₩76,136 | ₩73,709 | ₩73,763 | -1.56% | 154.8만 |
|---|
| 2025.12.17 | ₩75,627 | ₩76,753 | ₩71,617 | ₩72,181 | -4.56% | 232.3만 |
|---|
| 2025.12.16 | ₩74,621 | ₩75,640 | ₩72,999 | ₩75,064 | +0.59% | 124만 |
|---|
| 2025.12.15 | ₩74,849 | ₩76,136 | ₩73,750 | ₩75,439 | +0.79% | 113만 |
|---|
| 2025.12.12 | ₩77,652 | ₩78,134 | ₩73,696 | ₩74,339 | -4.27% | 88만 |
|---|
| 2025.12.11 | ₩78,242 | ₩78,966 | ₩77,048 | ₩77,947 | -0.38% | 53.8만 |
|---|
| 2025.12.10 | ₩78,148 | ₩80,856 | ₩77,920 | ₩79,422 | +1.63% | 67.1만 |
|---|
| 2025.12.09 | ₩77,383 | ₩78,818 | ₩76,270 | ₩78,148 | +0.99% | 43.4만 |
|---|
| 2025.12.08 | ₩78,362 | ₩78,456 | ₩76,297 | ₩78,215 | -0.19% | 45.7만 |
|---|
| 2025.12.05 | ₩77,652 | ₩78,161 | ₩75,452 | ₩77,035 | -0.79% | 58.7만 |
|---|
| 2025.12.04 | ₩75,667 | ₩77,705 | ₩75,667 | ₩76,901 | +1.63% | 42.1만 |
|---|
| 2025.12.03 | ₩74,581 | ₩77,692 | ₩73,951 | ₩76,780 | +2.95% | 92.1만 |
|---|
| 2025.12.02 | ₩74,474 | ₩76,136 | ₩73,910 | ₩75,144 | +0.90% | 66.7만 |
|---|
| 2025.12.01 | ₩72,355 | ₩74,112 | ₩71,872 | ₩73,535 | +1.63% | 53.3만 |
|---|
| 2025.11.28 | ₩73,092 | ₩73,803 | ₩72,248 | ₩73,776 | +0.94% | 27.2만 |
|---|
| 2025.11.26 | ₩71,537 | ₩73,642 | ₩71,121 | ₩72,194 | +0.92% | 92.3만 |
|---|
| 2025.11.25 | ₩68,802 | ₩71,483 | ₩67,836 | ₩71,309 | +3.64% | 57만 |
|---|
| 2025.11.24 | ₩67,005 | ₩69,526 | ₩66,576 | ₩69,043 | +3.04% | 50.9만 |
|---|
| 2025.11.21 | ₩64,819 | ₩67,166 | ₩63,465 | ₩66,267 | +2.23% | 69.9만 |
|---|
| 2025.11.20 | ₩68,252 | ₩71,148 | ₩65,034 | ₩65,329 | -4.28% | 149.9만 |
|---|
| 2025.11.19 | ₩66,106 | ₩68,788 | ₩65,811 | ₩67,608 | +2.27% | 61.5만 |
|---|
| 2025.11.18 | ₩68,064 | ₩68,735 | ₩64,135 | ₩65,275 | -4.10% | 54.3만 |
|---|
| 2025.11.17 | ₩66,857 | ₩67,930 | ₩65,168 | ₩65,771 | -1.62% | 83.6만 |
|---|
| 2025.11.14 | ₩64,578 | ₩68,279 | ₩64,363 | ₩67,246 | +4.13% | 61.3만 |
|---|
| 2025.11.13 | ₩68,171 | ₩68,560 | ₩66,696 | ₩68,010 | -0.24% | 74.5만 |
|---|
| 2025.11.12 | ₩70,370 | ₩71,966 | ₩68,989 | ₩69,244 | -1.60% | 62.2만 |
|---|
| 2025.11.11 | ₩70,491 | ₩70,813 | ₩69,284 | ₩69,606 | -1.26% | 81.9만 |
|---|
| 2025.11.10 | ₩72,221 | ₩74,272 | ₩71,215 | ₩71,805 | -0.58% | 92만 |
|---|
| 2025.11.07 | ₩71,416 | ₩71,416 | ₩68,802 | ₩70,062 | -1.90% | 140.6만 |
|---|
| 2025.11.06 | ₩74,165 | ₩74,165 | ₩71,296 | ₩72,704 | -1.97% | 129.4만 |
|---|
| 2025.11.05 | ₩69,687 | ₩74,688 | ₩69,217 | ₩74,232 | +6.52% | 116.2만 |
|---|
| 2025.11.04 | ₩71,886 | ₩72,409 | ₩68,922 | ₩69,351 | -3.53% | 163.2만 |
|---|
| 2025.11.03 | ₩73,857 | ₩75,667 | ₩72,757 | ₩75,627 | +2.40% | 152.8만 |
|---|
| 2025.10.31 | ₩77,745 | ₩80,025 | ₩72,932 | ₩73,682 | -5.23% | 392만 |
|---|
| 2025.10.30 | ₩72,878 | ₩81,929 | ₩71,068 | ₩79,448 | +9.02% | 512만 |
|---|
| 2025.10.29 | ₩59,509 | ₩64,363 | ₩59,214 | ₩63,988 | +7.53% | 287.5만 |
|---|
| 2025.10.28 | ₩58,329 | ₩58,664 | ₩56,103 | ₩56,881 | -2.48% | 96.7만 |
|---|
| 2025.10.27 | ₩58,919 | ₩59,268 | ₩57,699 | ₩58,691 | -0.39% | 90.8만 |
|---|
| 2025.10.24 | ₩57,967 | ₩58,785 | ₩57,149 | ₩57,887 | -0.14% | 89.3만 |
|---|
| 2025.10.23 | ₩54,575 | ₩58,074 | ₩54,441 | ₩57,444 | +5.26% | 95.5만 |
|---|
| 2025.10.22 | ₩58,463 | ₩58,517 | ₩54,508 | ₩55,366 | -5.30% | 102.5만 |
|---|
| 2025.10.21 | ₩58,852 | ₩59,053 | ₩58,048 | ₩58,356 | -0.84% | 66.4만 |
|---|
| 2025.10.20 | ₩57,551 | ₩59,469 | ₩57,163 | ₩59,201 | +2.87% | 74.7만 |
|---|
| 2025.10.17 | ₩55,393 | ₩56,854 | ₩54,977 | ₩56,385 | +1.79% | 81.1만 |
|---|
| 2025.10.16 | ₩58,638 | ₩58,651 | ₩55,379 | ₩56,184 | -4.18% | 141.3만 |
|---|
| 2025.10.15 | ₩55,714 | ₩57,270 | ₩54,937 | ₩57,256 | +2.77% | 89.8만 |
|---|
| 2025.10.14 | ₩51,692 | ₩54,628 | ₩51,115 | ₩53,971 | +4.41% | 70.3만 |
|---|
| 2025.10.13 | ₩53,971 | ₩54,829 | ₩52,791 | ₩54,011 | +0.07% | 100.3만 |
|---|
| 2025.10.10 | ₩54,132 | ₩54,695 | ₩50,887 | ₩51,142 | -5.52% | 170.9만 |
|---|