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 | ₩189,202 | ₩191,522 | ₩184,643 | ₩187,311 | -1.00% | 81.3만 |
| 2026.10.08 | ₩182,765 | ₩192,636 | ₩180,432 | ₩183,905 | +0.62% | 168.1만 |
| 2026.10.07 | ₩184,093 | ₩190,973 | ₩181,974 | ₩187,486 | +1.84% | 105.8만 |
| 2026.10.06 | ₩198,912 | ₩199,033 | ₩188,934 | ₩189,497 | -4.73% | 210.8만 |
| 2026.10.05 | ₩201,836 | ₩202,734 | ₩192,703 | ₩198,469 | -1.67% | 1393.1만 |
| 2026.10.02 | ₩201,594 | ₩202,747 | ₩195,653 | ₩200,025 | -0.78% | 203.5만 |
| 2026.10.01 | ₩200,427 | ₩200,763 | ₩194,553 | ₩199,073 | -0.68% | 120만 |
| 2026.09.30 | ₩190,839 | ₩202,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩200,240 |
| +4.93% |
| 228.8만 |
| 2026.09.29 | ₩177,709 | ₩183,315 | ₩177,709 | ₩182,725 | +2.82% | 127.1만 |
|---|
| 2026.09.28 | ₩173,431 | ₩175,899 | ₩166,431 | ₩175,644 | +1.28% | 134.3만 |
|---|
| 2026.09.25 | ₩175,483 | ₩178,447 | ₩171,956 | ₩173,927 | -0.89% | 89.7만 |
|---|
| 2026.09.24 | ₩170,293 | ₩174,155 | ₩166,779 | ₩173,056 | +1.62% | 93.1만 |
|---|
| 2026.09.23 | ₩168,161 | ₩176,328 | ₩165,814 | ₩176,033 | +4.68% | 127.4만 |
|---|
| 2026.09.22 | ₩156,667 | ₩169,207 | ₩156,265 | ₩168,992 | +7.87% | 84.2만 |
|---|
| 2026.09.21 | ₩164,955 | ₩166,001 | ₩158,907 | ₩160,007 | -3.00% | 128.9만 |
|---|
| 2026.09.18 | ₩152,885 | ₩159,148 | ₩152,215 | ₩158,759 | +3.84% | 246.3만 |
|---|
| 2026.09.17 | ₩147,038 | ₩151,115 | ₩146,515 | ₩149,573 | +1.72% | 134.8만 |
|---|
| 2026.09.16 | ₩140,816 | ₩142,331 | ₩138,308 | ₩140,574 | -0.17% | 59.9만 |
|---|
| 2026.09.15 | ₩140,990 | ₩141,043 | ₩134,633 | ₩136,376 | -3.27% | 96.9만 |
|---|
| 2026.09.14 | ₩139,796 | ₩146,260 | ₩137,516 | ₩138,053 | -1.25% | 123만 |
|---|
| 2026.09.11 | ₩152,456 | ₩157,070 | ₩151,464 | ₩154,159 | +1.12% | 87만 |
|---|
| 2026.09.10 | ₩147,521 | ₩155,313 | ₩147,521 | ₩150,364 | +1.93% | 119.2만 |
|---|
| 2026.09.09 | ₩146,891 | ₩155,501 | ₩145,536 | ₩153,127 | +4.25% | 123.3만 |
|---|
| 2026.09.08 | ₩143,618 | ₩150,190 | ₩143,015 | ₩147,333 | +2.59% | 127.3만 |
|---|
| 2026.09.04 | ₩133,627 | ₩139,743 | ₩132,782 | ₩139,340 | +4.28% | 110만 |
|---|
| 2026.09.03 | ₩127,445 | ₩130,301 | ₩123,448 | ₩129,765 | +1.82% | 89.8만 |
|---|
| 2026.09.02 | ₩128,075 | ₩130,757 | ₩125,406 | ₩129,523 | +1.13% | 107.1만 |
|---|
| 2026.09.01 | ₩133,131 | ₩133,493 | ₩127,391 | ₩127,954 | -3.89% | 113.4만 |
|---|
| 2026.08.31 | ₩138,334 | ₩138,361 | ₩133,802 | ₩134,928 | -2.46% | 112.5만 |
|---|
| 2026.08.28 | ₩146,797 | ₩147,454 | ₩135,894 | ₩136,390 | -7.09% | 109.1만 |
|---|
| 2026.08.27 | ₩150,203 | ₩152,751 | ₩146,529 | ₩147,829 | -1.58% | 109.3만 |
|---|
| 2026.08.26 | ₩144,571 | ₩147,816 | ₩140,386 | ₩144,973 | +0.28% | 146.8만 |
|---|
| 2026.08.25 | ₩150,753 | ₩150,753 | ₩143,216 | ₩144,463 | -4.17% | 77.9만 |
|---|
| 2026.08.24 | ₩148,366 | ₩150,418 | ₩140,507 | ₩144,705 | -2.47% | 125.7만 |
|---|
| 2026.08.21 | ₩157,834 | ₩157,982 | ₩147,950 | ₩153,100 | -3.00% | 73.5만 |
|---|
| 2026.08.20 | ₩153,556 | ₩157,713 | ₩150,780 | ₩155,179 | +1.06% | 74.3만 |
|---|
| 2026.08.19 | ₩169,019 | ₩169,019 | ₩152,282 | ₩154,159 | -8.79% | 106만 |
|---|
| 2026.08.18 | ₩173,377 | ₩173,766 | ₩160,945 | ₩166,752 | -3.82% | 153.3만 |
|---|
| 2026.08.17 | ₩179,774 | ₩187,486 | ₩178,621 | ₩185,286 | +3.07% | 96.6만 |
|---|
| 2026.08.14 | ₩173,646 | ₩180,096 | ₩170,802 | ₩176,489 | +1.64% | 82만 |
|---|
| 2026.08.13 | ₩171,701 | ₩181,907 | ₩170,668 | ₩176,583 | +2.84% | 103.1만 |
|---|
| 2026.08.12 | ₩171,393 | ₩174,973 | ₩168,362 | ₩172,693 | +0.76% | 116만 |
|---|
| 2026.08.11 | ₩156,238 | ₩163,467 | ₩153,784 | ₩162,367 | +3.92% | 123.4만 |
|---|
| 2026.08.10 | ₩160,570 | ₩160,932 | ₩150,740 | ₩150,834 | -6.06% | 99.3만 |
|---|
| 2026.08.07 | ₩160,798 | ₩161,844 | ₩154,522 | ₩157,432 | -2.09% | 65.1만 |
|---|
| 2026.08.06 | ₩151,343 | ₩161,535 | ₩147,172 | ₩154,508 | +2.09% | 105.9만 |
|---|
| 2026.08.05 | ₩158,116 | ₩160,074 | ₩151,678 | ₩153,475 | -2.93% | 152만 |
|---|
| 2026.08.04 | ₩154,227 | ₩163,051 | ₩152,899 | ₩161,334 | +4.61% | 209.7만 |
|---|
| 2026.08.03 | ₩135,880 | ₩149,117 | ₩135,116 | ₩145,912 | +7.38% | 157.6만 |
|---|
| 2026.07.31 | ₩150,029 | ₩152,671 | ₩140,681 | ₩142,425 | -5.07% | 161.7만 |
|---|
| 2026.07.30 | ₩136,739 | ₩143,659 | ₩131,763 | ₩141,325 | +3.35% | 246.9만 |
|---|
| 2026.07.29 | ₩118,325 | ₩120,310 | ₩110,426 | ₩111,915 | -5.42% | 247.9만 |
|---|
| 2026.07.28 | ₩123,743 | ₩124,722 | ₩113,685 | ₩118,325 | -4.38% | 224.9만 |
|---|
| 2026.07.27 | ₩139,528 | ₩142,076 | ₩127,042 | ₩132,501 | -5.04% | 124.7만 |
|---|
| 2026.07.24 | ₩150,981 | ₩150,981 | ₩139,005 | ₩139,528 | -7.59% | 94.3만 |
|---|
| 2026.07.23 | ₩150,512 | ₩155,648 | ₩149,533 | ₩151,209 | +0.46% | 77.5만 |
|---|
| 2026.07.22 | ₩146,743 | ₩155,916 | ₩145,214 | ₩152,067 | +3.63% | 102.8만 |
|---|
| 2026.07.21 | ₩151,209 | ₩153,127 | ₩145,576 | ₩152,550 | +0.89% | 112.7만 |
|---|
| 2026.07.20 | ₩143,873 | ₩147,508 | ₩140,091 | ₩141,231 | -1.84% | 104.2만 |
|---|
| 2026.07.17 | ₩134,110 | ₩144,839 | ₩130,462 | ₩141,580 | +5.57% | 179.5만 |
|---|
| 2026.07.16 | ₩147,521 | ₩150,954 | ₩141,285 | ₩143,645 | -2.63% | 109.1만 |
|---|
| 2026.07.15 | ₩162,783 | ₩163,064 | ₩148,004 | ₩155,313 | -4.59% | 125.2만 |
|---|
| 2026.07.14 | ₩159,537 | ₩160,261 | ₩151,437 | ₩156,010 | -2.21% | 107.6만 |
|---|
| 2026.07.13 | ₩150,310 | ₩151,544 | ₩145,630 | ₩147,923 | -1.59% | 103.4만 |
|---|
| 2026.07.10 | ₩154,414 | ₩158,277 | ₩151,745 | ₩157,606 | +2.07% | 100.2만 |
|---|
| 2026.07.09 | ₩160,865 | ₩165,693 | ₩159,457 | ₩160,181 | -0.43% | 160만 |
|---|
| 2026.07.08 | ₩142,157 | ₩150,726 | ₩141,285 | ₩149,653 | +5.27% | 153.4만 |
|---|
| 2026.07.07 | ₩149,908 | ₩151,772 | ₩139,501 | ₩142,224 | -5.13% | 273.7만 |
|---|
| 2026.07.06 | ₩172,734 | ₩176,542 | ₩157,915 | ₩159,148 | -7.86% | 291.6만 |
|---|
| 2026.07.02 | ₩197,316 | ₩197,316 | ₩161,790 | ₩165,747 | -16.00% | 210.2만 |
|---|
| 2026.07.01 | ₩205,698 | ₩209,212 | ₩196,592 | ₩197,316 | -4.07% | 146만 |
|---|
| 2026.06.30 | ₩194,580 | ₩214,938 | ₩194,473 | ₩214,482 | +10.23% | 187.5만 |
|---|
| 2026.06.29 | ₩179,774 | ₩196,310 | ₩175,684 | ₩193,346 | +7.55% | 217.3만 |
|---|
| 2026.06.26 | ₩188,036 | ₩190,088 | ₩173,042 | ₩175,335 | -6.75% | 1097.8만 |
|---|
| 2026.06.25 | ₩202,506 | ₩207,871 | ₩192,394 | ₩199,489 | -1.49% | 178.7만 |
|---|
| 2026.06.24 | ₩190,168 | ₩193,199 | ₩183,731 | ₩189,658 | -0.27% | 125.3만 |
|---|
| 2026.06.23 | ₩185,742 | ₩194,889 | ₩185,742 | ₩191,496 | +3.10% | 131.9만 |
|---|
| 2026.06.22 | ₩202,922 | ₩210,875 | ₩199,100 | ₩210,097 | +3.54% | 121.1만 |
|---|
| 2026.06.18 | ₩199,837 | ₩207,428 | ₩196,230 | ₩200,562 | +0.36% | 193.6만 |
|---|
| 2026.06.17 | ₩196,337 | ₩198,483 | ₩186,601 | ₩187,687 | -4.41% | 107.5만 |
|---|
| 2026.06.16 | ₩204,638 | ₩207,562 | ₩187,700 | ₩188,076 | -8.09% | 114.8만 |
|---|
| 2026.06.15 | ₩198,872 | ₩205,054 | ₩196,404 | ₩204,652 | +2.91% | 174만 |
|---|
| 2026.06.12 | ₩177,562 | ₩188,760 | ₩175,858 | ₩186,695 | +5.14% | 120.8만 |
|---|
| 2026.06.11 | ₩161,603 | ₩175,000 | ₩158,652 | ₩174,665 | +8.08% | 123만 |
|---|
| 2026.06.10 | ₩159,591 | ₩170,575 | ₩153,556 | ₩155,313 | -2.68% | 159.3만 |
|---|
| 2026.06.09 | ₩172,144 | ₩177,696 | ₩151,947 | ₩161,763 | -6.03% | 135.8만 |
|---|
| 2026.06.08 | ₩167,477 | ₩169,314 | ₩160,784 | ₩166,632 | -0.50% | 219.9만 |
|---|
| 2026.06.05 | ₩166,377 | ₩167,114 | ₩154,387 | ₩156,506 | -5.93% | 126.1만 |
|---|
| 2026.06.04 | ₩162,488 | ₩174,035 | ₩157,847 | ₩169,797 | +4.50% | 126.1만 |
|---|
| 2026.06.03 | ₩169,770 | ₩171,191 | ₩164,432 | ₩169,005 | -0.45% | 157.5만 |
|---|
| 2026.06.02 | ₩159,323 | ₩171,299 | ₩158,116 | ₩167,785 | +5.31% | 140.8만 |
|---|
| 2026.06.01 | ₩162,246 | ₩162,608 | ₩152,617 | ₩154,320 | -4.89% | 266.7만 |
|---|
| 2026.05.29 | ₩175,322 | ₩176,596 | ₩166,162 | ₩167,088 | -4.70% | 158.3만 |
|---|
| 2026.05.28 | ₩178,393 | ₩178,393 | ₩168,308 | ₩174,638 | -2.10% | 96.1만 |
|---|
| 2026.05.27 | ₩185,890 | ₩186,145 | ₩173,163 | ₩178,407 | -4.03% | 143만 |
|---|
| 2026.05.26 | ₩179,614 | ₩187,647 | ₩173,713 | ₩183,033 | +1.90% | 228.2만 |
|---|
| 2026.05.22 | ₩174,048 | ₩177,052 | ₩171,004 | ₩172,988 | -0.61% | 143.9만 |
|---|
| 2026.05.21 | ₩166,498 | ₩175,014 | ₩165,572 | ₩171,661 | +3.10% | 147만 |
|---|
| 2026.05.20 | ₩162,273 | ₩171,312 | ₩161,683 | ₩168,053 | +3.56% | 151.3만 |
|---|
| 2026.05.19 | ₩153,046 | ₩160,007 | ₩150,619 | ₩157,177 | +2.70% | 140.9만 |
|---|
| 2026.05.18 | ₩169,341 | ₩169,569 | ₩154,012 | ₩157,472 | -7.01% | 207.1만 |
|---|
| 2026.05.15 | ₩162,823 | ₩171,647 | ₩159,993 | ₩169,341 | +4.00% | 274만 |
|---|
| 2026.05.14 | ₩173,418 | ₩174,142 | ₩169,113 | ₩171,647 | -1.02% | 138.5만 |
|---|
| 2026.05.13 | ₩181,263 | ₩182,591 | ₩163,721 | ₩173,418 | -4.33% | 348.7만 |
|---|
| 2026.05.12 | ₩195,801 | ₩195,801 | ₩168,603 | ₩177,052 | -9.58% | 419.5만 |
|---|
| 2026.05.11 | ₩209,305 | ₩211,398 | ₩186,802 | ₩203,043 | -2.99% | 381.4만 |
|---|
| 2026.05.08 | ₩200,347 | ₩206,020 | ₩195,881 | ₩198,308 | -1.02% | 186.6만 |
|---|
| 2026.05.07 | ₩199,717 | ₩205,457 | ₩190,892 | ₩194,030 | -2.85% | 207.1만 |
|---|
| 2026.05.06 | ₩196,498 | ₩203,177 | ₩191,107 | ₩199,985 | +1.77% | 220만 |
|---|
| 2026.05.05 | ₩185,742 | ₩194,674 | ₩182,980 | ₩194,460 | +4.69% | 172.2만 |
|---|
| 2026.05.04 | ₩186,520 | ₩191,777 | ₩178,044 | ₩180,204 | -3.39% | 176.3만 |
|---|
| 2026.05.01 | ₩182,443 | ₩188,197 | ₩176,355 | ₩184,227 | +0.98% | 178만 |
|---|
| 2026.04.30 | ₩193,118 | ₩195,948 | ₩173,337 | ₩182,296 | -5.60% | 463만 |
|---|
| 2026.04.29 | ₩184,348 | ₩187,754 | ₩177,347 | ₩181,759 | -1.40% | 265.5만 |
|---|
| 2026.04.28 | ₩179,842 | ₩186,560 | ₩174,611 | ₩179,949 | +0.06% | 246.5만 |
|---|
| 2026.04.27 | ₩209,587 | ₩209,587 | ₩187,325 | ₩193,025 | -7.90% | 291.9만 |
|---|
| 2026.04.24 | ₩205,483 | ₩213,356 | ₩197,316 | ₩207,978 | +1.21% | 170.6만 |
|---|
| 2026.04.23 | ₩194,406 | ₩203,177 | ₩194,406 | ₩198,979 | +2.35% | 115.5만 |
|---|
| 2026.04.22 | ₩192,139 | ₩196,377 | ₩189,430 | ₩196,042 | +2.03% | 129.7만 |
|---|
| 2026.04.21 | ₩195,666 | ₩203,847 | ₩190,047 | ₩190,490 | -2.65% | 218.6만 |
|---|
| 2026.04.20 | ₩185,407 | ₩195,103 | ₩184,857 | ₩193,159 | +4.18% | 159.1만 |
|---|
| 2026.04.17 | ₩179,372 | ₩185,447 | ₩175,510 | ₩184,012 | +2.59% | 161만 |
|---|
| 2026.04.16 | ₩171,433 | ₩173,672 | ₩166,819 | ₩171,232 | -0.12% | 146.9만 |
|---|
| 2026.04.15 | ₩168,523 | ₩175,537 | ₩166,538 | ₩173,833 | +3.15% | 172.4만 |
|---|
| 2026.04.14 | ₩171,942 | ₩179,667 | ₩170,467 | ₩172,036 | +0.05% | 227.3만 |
|---|
| 2026.04.13 | ₩163,641 | ₩182,390 | ₩162,421 | ₩171,956 | +5.08% | 420.9만 |
|---|
| 2026.04.10 | ₩163,815 | ₩169,381 | ₩163,064 | ₩166,028 | +1.35% | 174.3만 |
|---|
| 2026.04.09 | ₩158,786 | ₩164,177 | ₩156,976 | ₩162,367 | +2.26% | 150.7만 |
|---|
| 2026.04.08 | ₩149,922 | ₩158,572 | ₩148,755 | ₩157,982 | +5.38% | 212.9만 |
|---|
| 2026.04.07 | ₩139,528 | ₩141,848 | ₩136,658 | ₩140,976 | +1.04% | 58.7만 |
|---|
| 2026.04.06 | ₩140,427 | ₩142,371 | ₩136,779 | ₩140,105 | -0.23% | 63만 |
|---|
| 2026.04.02 | ₩128,558 | ₩139,609 | ₩128,343 | ₩138,348 | +7.62% | 86.7만 |
|---|
| 2026.04.01 | ₩132,648 | ₩138,254 | ₩131,776 | ₩135,330 | +2.02% | 131.5만 |
|---|
| 2026.03.31 | ₩125,581 | ₩130,878 | ₩122,429 | ₩130,073 | +3.58% | 138.7만 |
|---|
| 2026.03.30 | ₩132,823 | ₩133,359 | ₩121,638 | ₩122,590 | -7.70% | 94.4만 |
|---|
| 2026.03.27 | ₩132,112 | ₩138,898 | ₩129,295 | ₩131,334 | -0.59% | 131.9만 |
|---|
| 2026.03.26 | ₩140,185 | ₩142,827 | ₩134,190 | ₩134,579 | -4.00% | 168.4만 |
|---|
| 2026.03.25 | ₩144,329 | ₩147,642 | ₩139,005 | ₩144,933 | +0.42% | 205.8만 |
|---|
| 2026.03.24 | ₩129,135 | ₩144,168 | ₩129,000 | ₩141,526 | +9.60% | 231.9만 |
|---|
| 2026.03.23 | ₩127,928 | ₩132,916 | ₩125,500 | ₩130,355 | +1.90% | 132.1만 |
|---|
| 2026.03.20 | ₩128,088 | ₩129,510 | ₩119,492 | ₩123,676 | -3.44% | 273.1만 |
|---|
| 2026.03.19 | ₩123,864 | ₩129,564 | ₩119,358 | ₩127,539 | +2.97% | 152.5만 |
|---|
| 2026.03.18 | ₩127,404 | ₩131,428 | ₩125,527 | ₩128,987 | +1.24% | 106.9만 |
|---|
| 2026.03.17 | ₩120,391 | ₩127,217 | ₩119,961 | ₩127,016 | +5.50% | 90만 |
|---|
| 2026.03.16 | ₩124,776 | ₩126,962 | ₩120,887 | ₩121,168 | -2.89% | 127.5만 |
|---|
| 2026.03.13 | ₩121,222 | ₩123,381 | ₩119,210 | ₩120,592 | -0.52% | 66.5만 |
|---|
| 2026.03.12 | ₩119,787 | ₩120,310 | ₩115,509 | ₩118,553 | -1.03% | 78.5만 |
|---|
| 2026.03.11 | ₩122,094 | ₩126,198 | ₩120,270 | ₩123,140 | +0.86% | 83.9만 |
|---|
| 2026.03.10 | ₩119,063 | ₩125,782 | ₩118,687 | ₩122,080 | +2.53% | 77.6만 |
|---|
| 2026.03.09 | ₩110,694 | ₩119,961 | ₩108,643 | ₩119,412 | +7.87% | 131.3만 |
|---|
| 2026.03.06 | ₩110,560 | ₩118,379 | ₩110,440 | ₩114,007 | +3.12% | 147.5만 |
|---|
| 2026.03.05 | ₩121,262 | ₩124,226 | ₩112,827 | ₩116,233 | -4.15% | 169.8만 |
|---|
| 2026.03.04 | ₩127,981 | ₩129,644 | ₩122,925 | ₩124,186 | -2.97% | 137만 |
|---|
| 2026.03.03 | ₩126,211 | ₩128,638 | ₩123,582 | ₩124,427 | -1.41% | 158.3만 |
|---|
| 2026.03.02 | ₩129,751 | ₩133,734 | ₩128,611 | ₩133,708 | +3.05% | 139.3만 |
|---|
| 2026.02.27 | ₩128,129 | ₩132,970 | ₩127,404 | ₩132,608 | +3.50% | 183.1만 |
|---|
| 2026.02.26 | ₩140,816 | ₩141,915 | ₩127,941 | ₩131,093 | -6.90% | 235.7만 |
|---|
| 2026.02.25 | ₩136,967 | ₩143,551 | ₩136,967 | ₩141,929 | +3.62% | 175.2만 |
|---|
| 2026.02.24 | ₩131,039 | ₩136,148 | ₩130,824 | ₩134,888 | +2.94% | 146.2만 |
|---|
| 2026.02.23 | ₩127,445 | ₩131,093 | ₩126,050 | ₩128,907 | +1.15% | 84.8만 |
|---|
| 2026.02.20 | ₩125,943 | ₩127,901 | ₩122,737 | ₩126,814 | +0.69% | 100.2만 |
|---|
| 2026.02.19 | ₩124,213 | ₩125,674 | ₩121,463 | ₩123,757 | -0.37% | 87.4만 |
|---|
| 2026.02.18 | ₩127,404 | ₩129,202 | ₩123,247 | ₩126,975 | -0.34% | 86.6만 |
|---|
| 2026.02.17 | ₩125,473 | ₩129,295 | ₩123,971 | ₩127,914 | +1.95% | 87.8만 |
|---|
| 2026.02.13 | ₩125,433 | ₩134,123 | ₩124,736 | ₩129,725 | +3.42% | 141.3만 |
|---|
| 2026.02.12 | ₩128,746 | ₩131,066 | ₩124,602 | ₩125,634 | -2.42% | 117.9만 |
|---|
| 2026.02.11 | ₩128,705 | ₩130,596 | ₩124,789 | ₩128,839 | +0.10% | 106.1만 |
|---|
| 2026.02.10 | ₩127,472 | ₩130,087 | ₩123,596 | ₩125,125 | -1.84% | 149만 |
|---|
| 2026.02.09 | ₩119,143 | ₩129,845 | ₩117,212 | ₩127,244 | +6.80% | 214.8만 |
|---|
| 2026.02.06 | ₩114,449 | ₩124,159 | ₩114,275 | ₩121,088 | +5.80% | 227.1만 |
|---|
| 2026.02.05 | ₩104,271 | ₩116,340 | ₩101,937 | ₩112,478 | +7.87% | 384.1만 |
|---|
| 2026.02.04 | ₩100,609 | ₩106,336 | ₩93,649 | ₩95,983 | -4.60% | 197.6만 |
|---|
| 2026.02.03 | ₩100,529 | ₩104,056 | ₩97,806 | ₩100,167 | -0.36% | 169.9만 |
|---|
| 2026.02.02 | ₩94,051 | ₩97,216 | ₩92,496 | ₩95,580 | +1.63% | 130.3만 |
|---|
| 2026.01.30 | ₩96,573 | ₩100,596 | ₩93,904 | ₩94,534 | -2.11% | 121.5만 |
|---|
| 2026.01.29 | ₩98,329 | ₩101,615 | ₩95,392 | ₩98,343 | +0.01% | 130.9만 |
|---|
| 2026.01.28 | ₩99,241 | ₩99,791 | ₩95,580 | ₩97,297 | -1.96% | 184.1만 |
|---|
| 2026.01.27 | ₩100,904 | ₩102,098 | ₩98,557 | ₩98,920 | -1.97% | 145.5만 |
|---|
| 2026.01.26 | ₩98,115 | ₩104,177 | ₩96,278 | ₩99,241 | +1.15% | 178.3만 |
|---|
| 2026.01.23 | ₩108,870 | ₩108,991 | ₩97,914 | ₩98,169 | -9.83% | 238.1만 |
|---|
| 2026.01.22 | ₩113,752 | ₩114,651 | ₩108,441 | ₩108,629 | -4.50% | 108.8만 |
|---|
| 2026.01.21 | ₩107,301 | ₩112,143 | ₩106,282 | ₩111,928 | +4.31% | 258.9만 |
|---|
| 2026.01.20 | ₩101,132 | ₩107,529 | ₩101,132 | ₩106,483 | +5.29% | 237.9만 |
|---|
| 2026.01.16 | ₩102,661 | ₩105,357 | ₩101,669 | ₩105,022 | +2.30% | 126.4만 |
|---|
| 2026.01.15 | ₩101,789 | ₩104,606 | ₩99,671 | ₩100,958 | -0.82% | 121.3만 |
|---|
| 2026.01.14 | ₩96,184 | ₩99,067 | ₩95,714 | ₩96,546 | +0.38% | 157.4만 |
|---|
| 2026.01.13 | ₩98,423 | ₩102,178 | ₩95,594 | ₩97,297 | -1.14% | 277.7만 |
|---|
| 2026.01.12 | ₩91,517 | ₩98,222 | ₩90,699 | ₩98,061 | +7.15% | 183.9만 |
|---|
| 2026.01.09 | ₩85,884 | ₩92,214 | ₩85,884 | ₩92,053 | +7.18% | 99만 |
|---|
| 2026.01.08 | ₩83,658 | ₩86,648 | ₩81,579 | ₩86,528 | +3.43% | 100.8만 |
|---|
| 2026.01.07 | ₩84,261 | ₩85,763 | ₩83,162 | ₩84,114 | -0.18% | 90.7만 |
|---|
| 2026.01.06 | ₩84,999 | ₩89,143 | ₩84,516 | ₩85,830 | +0.98% | 142만 |
|---|
| 2026.01.05 | ₩81,445 | ₩84,623 | ₩80,962 | ₩84,074 | +3.23% | 87.8만 |
|---|
| 2026.01.02 | ₩77,583 | ₩80,466 | ₩77,583 | ₩79,380 | +2.32% | 55.1만 |
|---|
| 2025.12.31 | ₩76,885 | ₩77,301 | ₩74,726 | ₩74,807 | -2.70% | 45.8만 |
|---|
| 2025.12.30 | ₩77,261 | ₩78,065 | ₩76,470 | ₩76,577 | -0.89% | 47.6만 |
|---|
| 2025.12.29 | ₩76,966 | ₩78,065 | ₩76,537 | ₩77,006 | +0.05% | 64.2만 |
|---|
| 2025.12.26 | ₩78,682 | ₩78,682 | ₩77,073 | ₩77,864 | -1.04% | 19.8만 |
|---|
| 2025.12.24 | ₩77,770 | ₩78,253 | ₩77,314 | ₩78,012 | +0.31% | 18.7만 |
|---|
| 2025.12.23 | ₩77,086 | ₩78,401 | ₩77,086 | ₩77,998 | +1.18% | 63.8만 |
|---|
| 2025.12.22 | ₩77,784 | ₩78,736 | ₩76,966 | ₩77,690 | -0.12% | 85.5만 |
|---|
| 2025.12.19 | ₩74,056 | ₩76,858 | ₩74,056 | ₩76,402 | +3.17% | 269.7만 |
|---|
| 2025.12.18 | ₩74,941 | ₩76,148 | ₩73,720 | ₩73,774 | -1.56% | 154.8만 |
|---|
| 2025.12.17 | ₩75,638 | ₩76,765 | ₩71,628 | ₩72,191 | -4.56% | 232.3만 |
|---|
| 2025.12.16 | ₩74,632 | ₩75,651 | ₩73,009 | ₩75,075 | +0.59% | 124만 |
|---|
| 2025.12.15 | ₩74,860 | ₩76,148 | ₩73,761 | ₩75,450 | +0.79% | 113만 |
|---|
| 2025.12.12 | ₩77,663 | ₩78,146 | ₩73,707 | ₩74,351 | -4.27% | 88만 |
|---|
| 2025.12.11 | ₩78,253 | ₩78,977 | ₩77,060 | ₩77,958 | -0.38% | 53.8만 |
|---|
| 2025.12.10 | ₩78,159 | ₩80,868 | ₩77,931 | ₩79,433 | +1.63% | 67.1만 |
|---|
| 2025.12.09 | ₩77,395 | ₩78,830 | ₩76,282 | ₩78,159 | +0.99% | 43.4만 |
|---|
| 2025.12.08 | ₩78,374 | ₩78,468 | ₩76,309 | ₩78,226 | -0.19% | 45.7만 |
|---|
| 2025.12.05 | ₩77,663 | ₩78,173 | ₩75,464 | ₩77,046 | -0.79% | 58.7만 |
|---|
| 2025.12.04 | ₩75,678 | ₩77,717 | ₩75,678 | ₩76,912 | +1.63% | 42.1만 |
|---|
| 2025.12.03 | ₩74,592 | ₩77,703 | ₩73,962 | ₩76,791 | +2.95% | 92.1만 |
|---|
| 2025.12.02 | ₩74,485 | ₩76,148 | ₩73,921 | ₩75,155 | +0.90% | 66.7만 |
|---|
| 2025.12.01 | ₩72,366 | ₩74,123 | ₩71,883 | ₩73,546 | +1.63% | 53.3만 |
|---|
| 2025.11.28 | ₩73,103 | ₩73,814 | ₩72,258 | ₩73,787 | +0.94% | 27.2만 |
|---|
| 2025.11.26 | ₩71,548 | ₩73,653 | ₩71,132 | ₩72,205 | +0.92% | 92.3만 |
|---|
| 2025.11.25 | ₩68,812 | ₩71,494 | ₩67,846 | ₩71,320 | +3.64% | 57만 |
|---|
| 2025.11.24 | ₩67,015 | ₩69,536 | ₩66,586 | ₩69,053 | +3.04% | 50.9만 |
|---|
| 2025.11.21 | ₩64,829 | ₩67,176 | ₩63,474 | ₩66,277 | +2.23% | 69.9만 |
|---|
| 2025.11.20 | ₩68,262 | ₩71,159 | ₩65,043 | ₩65,338 | -4.28% | 149.9만 |
|---|
| 2025.11.19 | ₩66,116 | ₩68,798 | ₩65,821 | ₩67,618 | +2.27% | 61.5만 |
|---|
| 2025.11.18 | ₩68,074 | ₩68,745 | ₩64,145 | ₩65,285 | -4.10% | 54.3만 |
|---|
| 2025.11.17 | ₩66,867 | ₩67,940 | ₩65,177 | ₩65,781 | -1.62% | 83.6만 |
|---|
| 2025.11.14 | ₩64,587 | ₩68,289 | ₩64,373 | ₩67,256 | +4.13% | 61.3만 |
|---|
| 2025.11.13 | ₩68,182 | ₩68,570 | ₩66,706 | ₩68,021 | -0.24% | 74.5만 |
|---|
| 2025.11.12 | ₩70,381 | ₩71,977 | ₩69,000 | ₩69,254 | -1.60% | 62.2만 |
|---|
| 2025.11.11 | ₩70,502 | ₩70,823 | ₩69,295 | ₩69,617 | -1.26% | 81.9만 |
|---|
| 2025.11.10 | ₩72,232 | ₩74,284 | ₩71,226 | ₩71,816 | -0.58% | 92만 |
|---|
| 2025.11.07 | ₩71,427 | ₩71,427 | ₩68,812 | ₩70,072 | -1.90% | 140.6만 |
|---|
| 2025.11.06 | ₩74,176 | ₩74,176 | ₩71,306 | ₩72,714 | -1.97% | 129.4만 |
|---|
| 2025.11.05 | ₩69,697 | ₩74,699 | ₩69,228 | ₩74,243 | +6.52% | 116.2만 |
|---|
| 2025.11.04 | ₩71,896 | ₩72,419 | ₩68,933 | ₩69,362 | -3.53% | 163.2만 |
|---|
| 2025.11.03 | ₩73,868 | ₩75,678 | ₩72,768 | ₩75,638 | +2.40% | 152.8만 |
|---|
| 2025.10.31 | ₩77,757 | ₩80,037 | ₩72,942 | ₩73,693 | -5.23% | 392만 |
|---|
| 2025.10.30 | ₩72,889 | ₩81,941 | ₩71,078 | ₩79,460 | +9.02% | 512만 |
|---|
| 2025.10.29 | ₩59,518 | ₩64,373 | ₩59,223 | ₩63,997 | +7.53% | 287.5만 |
|---|
| 2025.10.28 | ₩58,338 | ₩58,673 | ₩56,112 | ₩56,889 | -2.48% | 96.7만 |
|---|
| 2025.10.27 | ₩58,928 | ₩59,277 | ₩57,708 | ₩58,700 | -0.39% | 90.8만 |
|---|
| 2025.10.24 | ₩57,976 | ₩58,794 | ₩57,158 | ₩57,895 | -0.14% | 89.3만 |
|---|
| 2025.10.23 | ₩54,583 | ₩58,083 | ₩54,449 | ₩57,453 | +5.26% | 95.5만 |
|---|
| 2025.10.22 | ₩58,472 | ₩58,526 | ₩54,516 | ₩55,374 | -5.30% | 102.5만 |
|---|
| 2025.10.21 | ₩58,861 | ₩59,062 | ₩58,056 | ₩58,365 | -0.84% | 66.4만 |
|---|
| 2025.10.20 | ₩57,560 | ₩59,478 | ₩57,171 | ₩59,210 | +2.87% | 74.7만 |
|---|
| 2025.10.17 | ₩55,401 | ₩56,863 | ₩54,985 | ₩56,393 | +1.79% | 81.1만 |
|---|
| 2025.10.16 | ₩58,646 | ₩58,660 | ₩55,387 | ₩56,192 | -4.18% | 141.3만 |
|---|
| 2025.10.15 | ₩55,723 | ₩57,278 | ₩54,945 | ₩57,265 | +2.77% | 89.8만 |
|---|
| 2025.10.14 | ₩51,699 | ₩54,636 | ₩51,123 | ₩53,979 | +4.41% | 70.3만 |
|---|
| 2025.10.13 | ₩53,979 | ₩54,838 | ₩52,799 | ₩54,020 | +0.07% | 100.3만 |
|---|
| 2025.10.10 | ₩54,140 | ₩54,703 | ₩50,895 | ₩51,150 | -5.52% | 170.9만 |
|---|