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 | ₩189,198 | ₩191,518 | ₩184,639 | ₩187,307 | -1.00% | 81.3만 |
| 2026.10.08 | ₩182,761 | ₩192,631 | ₩180,428 | ₩183,901 | +0.62% | 168.1만 |
| 2026.10.07 | ₩184,089 | ₩190,968 | ₩181,970 | ₩187,482 | +1.84% | 105.8만 |
| 2026.10.06 | ₩198,908 | ₩199,028 | ₩188,930 | ₩189,493 | -4.73% | 210.8만 |
| 2026.10.05 | ₩201,831 | ₩202,730 | ₩192,698 | ₩198,465 | -1.67% | 1393.1만 |
| 2026.10.02 | ₩201,590 | ₩202,743 | ₩195,649 | ₩200,021 | -0.78% | 203.5만 |
| 2026.10.01 | ₩200,423 | ₩200,758 | ₩194,549 | ₩199,068 | -0.68% | 120만 |
| 2026.09.30 | ₩190,834 | ₩202,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩200,235 |
| +4.93% |
| 228.8만 |
| 2026.09.29 | ₩177,705 | ₩183,311 | ₩177,705 | ₩182,721 | +2.82% | 127.1만 |
|---|
| 2026.09.28 | ₩173,427 | ₩175,895 | ₩166,427 | ₩175,640 | +1.28% | 134.3만 |
|---|
| 2026.09.25 | ₩175,479 | ₩178,443 | ₩171,952 | ₩173,923 | -0.89% | 89.7만 |
|---|
| 2026.09.24 | ₩170,289 | ₩174,151 | ₩166,775 | ₩173,052 | +1.62% | 93.1만 |
|---|
| 2026.09.23 | ₩168,157 | ₩176,324 | ₩165,810 | ₩176,029 | +4.68% | 127.4만 |
|---|
| 2026.09.22 | ₩156,664 | ₩169,203 | ₩156,261 | ₩168,988 | +7.87% | 84.2만 |
|---|
| 2026.09.21 | ₩164,952 | ₩165,998 | ₩158,903 | ₩160,003 | -3.00% | 128.9만 |
|---|
| 2026.09.18 | ₩152,882 | ₩159,145 | ₩152,211 | ₩158,756 | +3.84% | 246.3만 |
|---|
| 2026.09.17 | ₩147,035 | ₩151,112 | ₩146,512 | ₩149,570 | +1.72% | 134.8만 |
|---|
| 2026.09.16 | ₩140,812 | ₩142,328 | ₩138,305 | ₩140,571 | -0.17% | 59.9만 |
|---|
| 2026.09.15 | ₩140,987 | ₩141,040 | ₩134,630 | ₩136,373 | -3.27% | 96.9만 |
|---|
| 2026.09.14 | ₩139,793 | ₩146,257 | ₩137,513 | ₩138,050 | -1.25% | 123만 |
|---|
| 2026.09.11 | ₩152,453 | ₩157,066 | ₩151,460 | ₩154,156 | +1.12% | 87만 |
|---|
| 2026.09.10 | ₩147,518 | ₩155,309 | ₩147,518 | ₩150,361 | +1.93% | 119.2만 |
|---|
| 2026.09.09 | ₩146,887 | ₩155,497 | ₩145,533 | ₩153,123 | +4.25% | 123.3만 |
|---|
| 2026.09.08 | ₩143,615 | ₩150,186 | ₩143,012 | ₩147,330 | +2.59% | 127.3만 |
|---|
| 2026.09.04 | ₩133,624 | ₩139,739 | ₩132,779 | ₩139,337 | +4.28% | 110만 |
|---|
| 2026.09.03 | ₩127,442 | ₩130,298 | ₩123,445 | ₩129,762 | +1.82% | 89.8만 |
|---|
| 2026.09.02 | ₩128,072 | ₩130,754 | ₩125,403 | ₩129,521 | +1.13% | 107.1만 |
|---|
| 2026.09.01 | ₩133,128 | ₩133,490 | ₩127,388 | ₩127,951 | -3.89% | 113.4만 |
|---|
| 2026.08.31 | ₩138,331 | ₩138,358 | ₩133,799 | ₩134,925 | -2.46% | 112.5만 |
|---|
| 2026.08.28 | ₩146,794 | ₩147,451 | ₩135,891 | ₩136,387 | -7.09% | 109.1만 |
|---|
| 2026.08.27 | ₩150,200 | ₩152,748 | ₩146,525 | ₩147,826 | -1.58% | 109.3만 |
|---|
| 2026.08.26 | ₩144,567 | ₩147,813 | ₩140,383 | ₩144,970 | +0.28% | 146.8만 |
|---|
| 2026.08.25 | ₩150,750 | ₩150,750 | ₩143,213 | ₩144,460 | -4.17% | 77.9만 |
|---|
| 2026.08.24 | ₩148,363 | ₩150,414 | ₩140,504 | ₩144,701 | -2.47% | 125.7만 |
|---|
| 2026.08.21 | ₩157,831 | ₩157,978 | ₩147,947 | ₩153,097 | -3.00% | 73.5만 |
|---|
| 2026.08.20 | ₩153,553 | ₩157,710 | ₩150,777 | ₩155,175 | +1.06% | 74.3만 |
|---|
| 2026.08.19 | ₩169,015 | ₩169,015 | ₩152,279 | ₩154,156 | -8.79% | 106만 |
|---|
| 2026.08.18 | ₩173,374 | ₩173,762 | ₩160,942 | ₩166,749 | -3.82% | 153.3만 |
|---|
| 2026.08.17 | ₩179,770 | ₩187,482 | ₩178,617 | ₩185,282 | +3.07% | 96.6만 |
|---|
| 2026.08.14 | ₩173,642 | ₩180,092 | ₩170,799 | ₩176,485 | +1.64% | 82만 |
|---|
| 2026.08.13 | ₩171,697 | ₩181,903 | ₩170,665 | ₩176,579 | +2.84% | 103.1만 |
|---|
| 2026.08.12 | ₩171,389 | ₩174,969 | ₩168,358 | ₩172,690 | +0.76% | 116만 |
|---|
| 2026.08.11 | ₩156,235 | ₩163,463 | ₩153,780 | ₩162,363 | +3.92% | 123.4만 |
|---|
| 2026.08.10 | ₩160,566 | ₩160,928 | ₩150,736 | ₩150,830 | -6.06% | 99.3만 |
|---|
| 2026.08.07 | ₩160,794 | ₩161,840 | ₩154,518 | ₩157,428 | -2.09% | 65.1만 |
|---|
| 2026.08.06 | ₩151,340 | ₩161,532 | ₩147,169 | ₩154,505 | +2.09% | 105.9만 |
|---|
| 2026.08.05 | ₩158,112 | ₩160,070 | ₩151,675 | ₩153,472 | -2.93% | 152만 |
|---|
| 2026.08.04 | ₩154,223 | ₩163,047 | ₩152,895 | ₩161,331 | +4.61% | 209.7만 |
|---|
| 2026.08.03 | ₩135,877 | ₩149,114 | ₩135,113 | ₩145,908 | +7.38% | 157.6만 |
|---|
| 2026.07.31 | ₩150,026 | ₩152,667 | ₩140,678 | ₩142,422 | -5.07% | 161.7만 |
|---|
| 2026.07.30 | ₩136,735 | ₩143,655 | ₩131,760 | ₩141,322 | +3.35% | 246.9만 |
|---|
| 2026.07.29 | ₩118,323 | ₩120,307 | ₩110,424 | ₩111,912 | -5.42% | 247.9만 |
|---|
| 2026.07.28 | ₩123,741 | ₩124,720 | ₩113,682 | ₩118,323 | -4.38% | 224.9만 |
|---|
| 2026.07.27 | ₩139,525 | ₩142,073 | ₩127,040 | ₩132,498 | -5.04% | 124.7만 |
|---|
| 2026.07.24 | ₩150,978 | ₩150,978 | ₩139,002 | ₩139,525 | -7.59% | 94.3만 |
|---|
| 2026.07.23 | ₩150,508 | ₩155,645 | ₩149,529 | ₩151,206 | +0.46% | 77.5만 |
|---|
| 2026.07.22 | ₩146,740 | ₩155,913 | ₩145,211 | ₩152,064 | +3.63% | 102.8만 |
|---|
| 2026.07.21 | ₩151,206 | ₩153,123 | ₩145,573 | ₩152,547 | +0.89% | 112.7만 |
|---|
| 2026.07.20 | ₩143,870 | ₩147,504 | ₩140,088 | ₩141,228 | -1.84% | 104.2만 |
|---|
| 2026.07.17 | ₩134,107 | ₩144,836 | ₩130,459 | ₩141,577 | +5.57% | 179.5만 |
|---|
| 2026.07.16 | ₩147,518 | ₩150,951 | ₩141,282 | ₩143,642 | -2.63% | 109.1만 |
|---|
| 2026.07.15 | ₩162,779 | ₩163,061 | ₩148,000 | ₩155,309 | -4.59% | 125.2만 |
|---|
| 2026.07.14 | ₩159,534 | ₩160,258 | ₩151,434 | ₩156,007 | -2.21% | 107.6만 |
|---|
| 2026.07.13 | ₩150,307 | ₩151,541 | ₩145,627 | ₩147,920 | -1.59% | 103.4만 |
|---|
| 2026.07.10 | ₩154,411 | ₩158,273 | ₩151,742 | ₩157,603 | +2.07% | 100.2만 |
|---|
| 2026.07.09 | ₩160,861 | ₩165,689 | ₩159,453 | ₩160,177 | -0.43% | 160만 |
|---|
| 2026.07.08 | ₩142,153 | ₩150,723 | ₩141,282 | ₩149,650 | +5.27% | 153.4만 |
|---|
| 2026.07.07 | ₩149,905 | ₩151,769 | ₩139,498 | ₩142,220 | -5.13% | 273.7만 |
|---|
| 2026.07.06 | ₩172,730 | ₩176,538 | ₩157,911 | ₩159,145 | -7.86% | 291.6만 |
|---|
| 2026.07.02 | ₩197,312 | ₩197,312 | ₩161,787 | ₩165,743 | -16.00% | 210.2만 |
|---|
| 2026.07.01 | ₩205,693 | ₩209,207 | ₩196,587 | ₩197,312 | -4.07% | 146만 |
|---|
| 2026.06.30 | ₩194,576 | ₩214,933 | ₩194,469 | ₩214,477 | +10.23% | 187.5만 |
|---|
| 2026.06.29 | ₩179,770 | ₩196,306 | ₩175,680 | ₩193,342 | +7.55% | 217.3만 |
|---|
| 2026.06.26 | ₩188,031 | ₩190,083 | ₩173,038 | ₩175,331 | -6.75% | 1097.8만 |
|---|
| 2026.06.25 | ₩202,502 | ₩207,866 | ₩192,390 | ₩199,484 | -1.49% | 178.7만 |
|---|
| 2026.06.24 | ₩190,164 | ₩193,195 | ₩183,727 | ₩189,654 | -0.27% | 125.3만 |
|---|
| 2026.06.23 | ₩185,738 | ₩194,884 | ₩185,738 | ₩191,491 | +3.10% | 131.9만 |
|---|
| 2026.06.22 | ₩202,917 | ₩210,870 | ₩199,095 | ₩210,092 | +3.54% | 121.1만 |
|---|
| 2026.06.18 | ₩199,833 | ₩207,423 | ₩196,225 | ₩200,557 | +0.36% | 193.6만 |
|---|
| 2026.06.17 | ₩196,333 | ₩198,478 | ₩186,596 | ₩187,683 | -4.41% | 107.5만 |
|---|
| 2026.06.16 | ₩204,634 | ₩207,557 | ₩187,696 | ₩188,072 | -8.09% | 114.8만 |
|---|
| 2026.06.15 | ₩198,867 | ₩205,050 | ₩196,400 | ₩204,647 | +2.91% | 174만 |
|---|
| 2026.06.12 | ₩177,558 | ₩188,756 | ₩175,855 | ₩186,690 | +5.14% | 120.8만 |
|---|
| 2026.06.11 | ₩161,599 | ₩174,996 | ₩158,649 | ₩174,661 | +8.08% | 123만 |
|---|
| 2026.06.10 | ₩159,587 | ₩170,571 | ₩153,553 | ₩155,309 | -2.68% | 159.3만 |
|---|
| 2026.06.09 | ₩172,140 | ₩177,692 | ₩151,943 | ₩161,760 | -6.03% | 135.8만 |
|---|
| 2026.06.08 | ₩167,473 | ₩169,310 | ₩160,781 | ₩166,628 | -0.50% | 219.9만 |
|---|
| 2026.06.05 | ₩166,373 | ₩167,111 | ₩154,384 | ₩156,503 | -5.93% | 126.1만 |
|---|
| 2026.06.04 | ₩162,484 | ₩174,031 | ₩157,844 | ₩169,793 | +4.50% | 126.1만 |
|---|
| 2026.06.03 | ₩169,766 | ₩171,188 | ₩164,429 | ₩169,002 | -0.45% | 157.5만 |
|---|
| 2026.06.02 | ₩159,319 | ₩171,295 | ₩158,112 | ₩167,781 | +5.31% | 140.8만 |
|---|
| 2026.06.01 | ₩162,243 | ₩162,605 | ₩152,614 | ₩154,317 | -4.89% | 266.7만 |
|---|
| 2026.05.29 | ₩175,318 | ₩176,592 | ₩166,159 | ₩167,084 | -4.70% | 158.3만 |
|---|
| 2026.05.28 | ₩178,389 | ₩178,389 | ₩168,304 | ₩174,634 | -2.10% | 96.1만 |
|---|
| 2026.05.27 | ₩185,886 | ₩186,141 | ₩173,159 | ₩178,403 | -4.03% | 143만 |
|---|
| 2026.05.26 | ₩179,609 | ₩187,643 | ₩173,709 | ₩183,029 | +1.90% | 228.2만 |
|---|
| 2026.05.22 | ₩174,044 | ₩177,048 | ₩171,000 | ₩172,985 | -0.61% | 143.9만 |
|---|
| 2026.05.21 | ₩166,494 | ₩175,010 | ₩165,569 | ₩171,657 | +3.10% | 147만 |
|---|
| 2026.05.20 | ₩162,269 | ₩171,308 | ₩161,679 | ₩168,049 | +3.56% | 151.3만 |
|---|
| 2026.05.19 | ₩153,043 | ₩160,003 | ₩150,616 | ₩157,173 | +2.70% | 140.9만 |
|---|
| 2026.05.18 | ₩169,337 | ₩169,565 | ₩154,008 | ₩157,468 | -7.01% | 207.1만 |
|---|
| 2026.05.15 | ₩162,819 | ₩171,644 | ₩159,990 | ₩169,337 | +4.00% | 274만 |
|---|
| 2026.05.14 | ₩173,414 | ₩174,138 | ₩169,109 | ₩171,644 | -1.02% | 138.5만 |
|---|
| 2026.05.13 | ₩181,259 | ₩182,587 | ₩163,718 | ₩173,414 | -4.33% | 348.7만 |
|---|
| 2026.05.12 | ₩195,796 | ₩195,796 | ₩168,599 | ₩177,048 | -9.58% | 419.5만 |
|---|
| 2026.05.11 | ₩209,301 | ₩211,393 | ₩186,798 | ₩203,038 | -2.99% | 381.4만 |
|---|
| 2026.05.08 | ₩200,342 | ₩206,015 | ₩195,877 | ₩198,304 | -1.02% | 186.6만 |
|---|
| 2026.05.07 | ₩199,712 | ₩205,452 | ₩190,888 | ₩194,026 | -2.85% | 207.1만 |
|---|
| 2026.05.06 | ₩196,494 | ₩203,172 | ₩191,102 | ₩199,980 | +1.77% | 220만 |
|---|
| 2026.05.05 | ₩185,738 | ₩194,670 | ₩182,976 | ₩194,455 | +4.69% | 172.2만 |
|---|
| 2026.05.04 | ₩186,516 | ₩191,773 | ₩178,040 | ₩180,200 | -3.39% | 176.3만 |
|---|
| 2026.05.01 | ₩182,439 | ₩188,192 | ₩176,351 | ₩184,223 | +0.98% | 178만 |
|---|
| 2026.04.30 | ₩193,114 | ₩195,944 | ₩173,333 | ₩182,292 | -5.60% | 463만 |
|---|
| 2026.04.29 | ₩184,343 | ₩187,750 | ₩177,343 | ₩181,755 | -1.40% | 265.5만 |
|---|
| 2026.04.28 | ₩179,837 | ₩186,556 | ₩174,607 | ₩179,945 | +0.06% | 246.5만 |
|---|
| 2026.04.27 | ₩209,582 | ₩209,582 | ₩187,321 | ₩193,020 | -7.90% | 291.9만 |
|---|
| 2026.04.24 | ₩205,479 | ₩213,351 | ₩197,312 | ₩207,973 | +1.21% | 170.6만 |
|---|
| 2026.04.23 | ₩194,402 | ₩203,172 | ₩194,402 | ₩198,975 | +2.35% | 115.5만 |
|---|
| 2026.04.22 | ₩192,135 | ₩196,373 | ₩189,426 | ₩196,038 | +2.03% | 129.7만 |
|---|
| 2026.04.21 | ₩195,662 | ₩203,843 | ₩190,043 | ₩190,486 | -2.65% | 218.6만 |
|---|
| 2026.04.20 | ₩185,403 | ₩195,099 | ₩184,853 | ₩193,154 | +4.18% | 159.1만 |
|---|
| 2026.04.17 | ₩179,368 | ₩185,443 | ₩175,506 | ₩184,008 | +2.59% | 161만 |
|---|
| 2026.04.16 | ₩171,429 | ₩173,669 | ₩166,816 | ₩171,228 | -0.12% | 146.9만 |
|---|
| 2026.04.15 | ₩168,519 | ₩175,533 | ₩166,534 | ₩173,829 | +3.15% | 172.4만 |
|---|
| 2026.04.14 | ₩171,939 | ₩179,663 | ₩170,463 | ₩172,032 | +0.05% | 227.3만 |
|---|
| 2026.04.13 | ₩163,637 | ₩182,386 | ₩162,417 | ₩171,952 | +5.08% | 420.9만 |
|---|
| 2026.04.10 | ₩163,812 | ₩169,377 | ₩163,061 | ₩166,024 | +1.35% | 174.3만 |
|---|
| 2026.04.09 | ₩158,783 | ₩164,174 | ₩156,972 | ₩162,363 | +2.26% | 150.7만 |
|---|
| 2026.04.08 | ₩149,918 | ₩158,568 | ₩148,751 | ₩157,978 | +5.38% | 212.9만 |
|---|
| 2026.04.07 | ₩139,525 | ₩141,845 | ₩136,655 | ₩140,973 | +1.04% | 58.7만 |
|---|
| 2026.04.06 | ₩140,423 | ₩142,368 | ₩136,776 | ₩140,102 | -0.23% | 63만 |
|---|
| 2026.04.02 | ₩128,555 | ₩139,605 | ₩128,340 | ₩138,345 | +7.62% | 86.7만 |
|---|
| 2026.04.01 | ₩132,645 | ₩138,251 | ₩131,774 | ₩135,327 | +2.02% | 131.5만 |
|---|
| 2026.03.31 | ₩125,578 | ₩130,875 | ₩122,426 | ₩130,070 | +3.58% | 138.7만 |
|---|
| 2026.03.30 | ₩132,820 | ₩133,356 | ₩121,635 | ₩122,587 | -7.70% | 94.4만 |
|---|
| 2026.03.27 | ₩132,109 | ₩138,895 | ₩129,293 | ₩131,331 | -0.59% | 131.9만 |
|---|
| 2026.03.26 | ₩140,182 | ₩142,824 | ₩134,187 | ₩134,576 | -4.00% | 168.4만 |
|---|
| 2026.03.25 | ₩144,326 | ₩147,638 | ₩139,002 | ₩144,929 | +0.42% | 205.8만 |
|---|
| 2026.03.24 | ₩129,132 | ₩144,165 | ₩128,998 | ₩141,523 | +9.60% | 231.9만 |
|---|
| 2026.03.23 | ₩127,925 | ₩132,913 | ₩125,497 | ₩130,352 | +1.90% | 132.1만 |
|---|
| 2026.03.20 | ₩128,086 | ₩129,507 | ₩119,489 | ₩123,673 | -3.44% | 273.1만 |
|---|
| 2026.03.19 | ₩123,861 | ₩129,561 | ₩119,355 | ₩127,536 | +2.97% | 152.5만 |
|---|
| 2026.03.18 | ₩127,402 | ₩131,425 | ₩125,524 | ₩128,984 | +1.24% | 106.9만 |
|---|
| 2026.03.17 | ₩120,388 | ₩127,214 | ₩119,959 | ₩127,013 | +5.50% | 90만 |
|---|
| 2026.03.16 | ₩124,773 | ₩126,959 | ₩120,884 | ₩121,166 | -2.89% | 127.5만 |
|---|
| 2026.03.13 | ₩121,219 | ₩123,378 | ₩119,208 | ₩120,589 | -0.52% | 66.5만 |
|---|
| 2026.03.12 | ₩119,784 | ₩120,307 | ₩115,506 | ₩118,551 | -1.03% | 78.5만 |
|---|
| 2026.03.11 | ₩122,091 | ₩126,195 | ₩120,267 | ₩123,137 | +0.86% | 83.9만 |
|---|
| 2026.03.10 | ₩119,060 | ₩125,779 | ₩118,685 | ₩122,078 | +2.53% | 77.6만 |
|---|
| 2026.03.09 | ₩110,692 | ₩119,959 | ₩108,640 | ₩119,409 | +7.87% | 131.3만 |
|---|
| 2026.03.06 | ₩110,558 | ₩118,376 | ₩110,437 | ₩114,004 | +3.12% | 147.5만 |
|---|
| 2026.03.05 | ₩121,260 | ₩124,223 | ₩112,824 | ₩116,231 | -4.15% | 169.8만 |
|---|
| 2026.03.04 | ₩127,978 | ₩129,641 | ₩122,922 | ₩124,183 | -2.97% | 137만 |
|---|
| 2026.03.03 | ₩126,208 | ₩128,635 | ₩123,580 | ₩124,424 | -1.41% | 158.3만 |
|---|
| 2026.03.02 | ₩129,749 | ₩133,732 | ₩128,609 | ₩133,705 | +3.05% | 139.3만 |
|---|
| 2026.02.27 | ₩128,126 | ₩132,967 | ₩127,402 | ₩132,605 | +3.50% | 183.1만 |
|---|
| 2026.02.26 | ₩140,812 | ₩141,912 | ₩127,938 | ₩131,090 | -6.90% | 235.7만 |
|---|
| 2026.02.25 | ₩136,963 | ₩143,548 | ₩136,963 | ₩141,925 | +3.62% | 175.2만 |
|---|
| 2026.02.24 | ₩131,036 | ₩136,145 | ₩130,821 | ₩134,885 | +2.94% | 146.2만 |
|---|
| 2026.02.23 | ₩127,442 | ₩131,090 | ₩126,047 | ₩128,904 | +1.15% | 84.8만 |
|---|
| 2026.02.20 | ₩125,940 | ₩127,898 | ₩122,735 | ₩126,812 | +0.69% | 100.2만 |
|---|
| 2026.02.19 | ₩124,210 | ₩125,672 | ₩121,461 | ₩123,754 | -0.37% | 87.4만 |
|---|
| 2026.02.18 | ₩127,402 | ₩129,199 | ₩123,244 | ₩126,973 | -0.34% | 86.6만 |
|---|
| 2026.02.17 | ₩125,471 | ₩129,293 | ₩123,969 | ₩127,911 | +1.95% | 87.8만 |
|---|
| 2026.02.13 | ₩125,430 | ₩134,120 | ₩124,733 | ₩129,722 | +3.42% | 141.3만 |
|---|
| 2026.02.12 | ₩128,743 | ₩131,063 | ₩124,599 | ₩125,631 | -2.42% | 117.9만 |
|---|
| 2026.02.11 | ₩128,702 | ₩130,593 | ₩124,787 | ₩128,837 | +0.10% | 106.1만 |
|---|
| 2026.02.10 | ₩127,469 | ₩130,084 | ₩123,593 | ₩125,122 | -1.84% | 149만 |
|---|
| 2026.02.09 | ₩119,141 | ₩129,842 | ₩117,210 | ₩127,241 | +6.80% | 214.8만 |
|---|
| 2026.02.06 | ₩114,447 | ₩124,156 | ₩114,273 | ₩121,085 | +5.80% | 227.1만 |
|---|
| 2026.02.05 | ₩104,268 | ₩116,338 | ₩101,935 | ₩112,476 | +7.87% | 384.1만 |
|---|
| 2026.02.04 | ₩100,607 | ₩106,333 | ₩93,647 | ₩95,980 | -4.60% | 197.6만 |
|---|
| 2026.02.03 | ₩100,527 | ₩104,054 | ₩97,804 | ₩100,165 | -0.36% | 169.9만 |
|---|
| 2026.02.02 | ₩94,049 | ₩97,214 | ₩92,494 | ₩95,578 | +1.63% | 130.3만 |
|---|
| 2026.01.30 | ₩96,570 | ₩100,594 | ₩93,902 | ₩94,532 | -2.11% | 121.5만 |
|---|
| 2026.01.29 | ₩98,327 | ₩101,613 | ₩95,390 | ₩98,341 | +0.01% | 130.9만 |
|---|
| 2026.01.28 | ₩99,239 | ₩99,789 | ₩95,578 | ₩97,295 | -1.96% | 184.1만 |
|---|
| 2026.01.27 | ₩100,902 | ₩102,096 | ₩98,555 | ₩98,917 | -1.97% | 145.5만 |
|---|
| 2026.01.26 | ₩98,113 | ₩104,174 | ₩96,275 | ₩99,239 | +1.15% | 178.3만 |
|---|
| 2026.01.23 | ₩108,868 | ₩108,989 | ₩97,912 | ₩98,166 | -9.83% | 238.1만 |
|---|
| 2026.01.22 | ₩113,750 | ₩114,648 | ₩108,439 | ₩108,627 | -4.50% | 108.8만 |
|---|
| 2026.01.21 | ₩107,299 | ₩112,140 | ₩106,280 | ₩111,926 | +4.31% | 258.9만 |
|---|
| 2026.01.20 | ₩101,130 | ₩107,527 | ₩101,130 | ₩106,481 | +5.29% | 237.9만 |
|---|
| 2026.01.16 | ₩102,659 | ₩105,354 | ₩101,667 | ₩105,019 | +2.30% | 126.4만 |
|---|
| 2026.01.15 | ₩101,787 | ₩104,603 | ₩99,668 | ₩100,956 | -0.82% | 121.3만 |
|---|
| 2026.01.14 | ₩96,182 | ₩99,065 | ₩95,712 | ₩96,544 | +0.38% | 157.4만 |
|---|
| 2026.01.13 | ₩98,421 | ₩102,176 | ₩95,591 | ₩97,295 | -1.14% | 277.7만 |
|---|
| 2026.01.12 | ₩91,515 | ₩98,220 | ₩90,697 | ₩98,059 | +7.15% | 183.9만 |
|---|
| 2026.01.09 | ₩85,882 | ₩92,212 | ₩85,882 | ₩92,051 | +7.18% | 99만 |
|---|
| 2026.01.08 | ₩83,656 | ₩86,647 | ₩81,577 | ₩86,526 | +3.43% | 100.8만 |
|---|
| 2026.01.07 | ₩84,259 | ₩85,761 | ₩83,160 | ₩84,112 | -0.18% | 90.7만 |
|---|
| 2026.01.06 | ₩84,997 | ₩89,141 | ₩84,514 | ₩85,828 | +0.98% | 142만 |
|---|
| 2026.01.05 | ₩81,443 | ₩84,622 | ₩80,960 | ₩84,072 | +3.23% | 87.8만 |
|---|
| 2026.01.02 | ₩77,581 | ₩80,464 | ₩77,581 | ₩79,378 | +2.32% | 55.1만 |
|---|
| 2025.12.31 | ₩76,884 | ₩77,299 | ₩74,724 | ₩74,805 | -2.70% | 45.8만 |
|---|
| 2025.12.30 | ₩77,259 | ₩78,064 | ₩76,468 | ₩76,575 | -0.89% | 47.6만 |
|---|
| 2025.12.29 | ₩76,964 | ₩78,064 | ₩76,535 | ₩77,004 | +0.05% | 64.2만 |
|---|
| 2025.12.26 | ₩78,681 | ₩78,681 | ₩77,071 | ₩77,863 | -1.04% | 19.8만 |
|---|
| 2025.12.24 | ₩77,769 | ₩78,251 | ₩77,313 | ₩78,010 | +0.31% | 18.7만 |
|---|
| 2025.12.23 | ₩77,085 | ₩78,399 | ₩77,085 | ₩77,997 | +1.18% | 63.8만 |
|---|
| 2025.12.22 | ₩77,782 | ₩78,734 | ₩76,964 | ₩77,688 | -0.12% | 85.5만 |
|---|
| 2025.12.19 | ₩74,054 | ₩76,857 | ₩74,054 | ₩76,401 | +3.17% | 269.7만 |
|---|
| 2025.12.18 | ₩74,939 | ₩76,146 | ₩73,719 | ₩73,772 | -1.56% | 154.8만 |
|---|
| 2025.12.17 | ₩75,636 | ₩76,763 | ₩71,627 | ₩72,190 | -4.56% | 232.3만 |
|---|
| 2025.12.16 | ₩74,631 | ₩75,650 | ₩73,008 | ₩75,073 | +0.59% | 124만 |
|---|
| 2025.12.15 | ₩74,859 | ₩76,146 | ₩73,759 | ₩75,449 | +0.79% | 113만 |
|---|
| 2025.12.12 | ₩77,661 | ₩78,144 | ₩73,705 | ₩74,349 | -4.27% | 88만 |
|---|
| 2025.12.11 | ₩78,251 | ₩78,976 | ₩77,058 | ₩77,956 | -0.38% | 53.8만 |
|---|
| 2025.12.10 | ₩78,158 | ₩80,867 | ₩77,930 | ₩79,432 | +1.63% | 67.1만 |
|---|
| 2025.12.09 | ₩77,393 | ₩78,828 | ₩76,280 | ₩78,158 | +0.99% | 43.4만 |
|---|
| 2025.12.08 | ₩78,372 | ₩78,466 | ₩76,307 | ₩78,225 | -0.19% | 45.7만 |
|---|
| 2025.12.05 | ₩77,661 | ₩78,171 | ₩75,462 | ₩77,044 | -0.79% | 58.7만 |
|---|
| 2025.12.04 | ₩75,677 | ₩77,715 | ₩75,677 | ₩76,910 | +1.63% | 42.1만 |
|---|
| 2025.12.03 | ₩74,590 | ₩77,702 | ₩73,960 | ₩76,790 | +2.95% | 92.1만 |
|---|
| 2025.12.02 | ₩74,483 | ₩76,146 | ₩73,920 | ₩75,154 | +0.90% | 66.7만 |
|---|
| 2025.12.01 | ₩72,364 | ₩74,121 | ₩71,881 | ₩73,544 | +1.63% | 53.3만 |
|---|
| 2025.11.28 | ₩73,102 | ₩73,812 | ₩72,257 | ₩73,786 | +0.94% | 27.2만 |
|---|
| 2025.11.26 | ₩71,546 | ₩73,652 | ₩71,130 | ₩72,203 | +0.92% | 92.3만 |
|---|
| 2025.11.25 | ₩68,810 | ₩71,492 | ₩67,845 | ₩71,318 | +3.64% | 57만 |
|---|
| 2025.11.24 | ₩67,013 | ₩69,534 | ₩66,584 | ₩69,052 | +3.04% | 50.9만 |
|---|
| 2025.11.21 | ₩64,827 | ₩67,174 | ₩63,473 | ₩66,276 | +2.23% | 69.9만 |
|---|
| 2025.11.20 | ₩68,260 | ₩71,157 | ₩65,042 | ₩65,337 | -4.28% | 149.9만 |
|---|
| 2025.11.19 | ₩66,115 | ₩68,797 | ₩65,820 | ₩67,617 | +2.27% | 61.5만 |
|---|
| 2025.11.18 | ₩68,073 | ₩68,743 | ₩64,143 | ₩65,283 | -4.10% | 54.3만 |
|---|
| 2025.11.17 | ₩66,866 | ₩67,939 | ₩65,176 | ₩65,779 | -1.62% | 83.6만 |
|---|
| 2025.11.14 | ₩64,586 | ₩68,287 | ₩64,371 | ₩67,255 | +4.13% | 61.3만 |
|---|
| 2025.11.13 | ₩68,180 | ₩68,569 | ₩66,705 | ₩68,019 | -0.24% | 74.5만 |
|---|
| 2025.11.12 | ₩70,379 | ₩71,975 | ₩68,998 | ₩69,253 | -1.60% | 62.2만 |
|---|
| 2025.11.11 | ₩70,500 | ₩70,822 | ₩69,293 | ₩69,615 | -1.26% | 81.9만 |
|---|
| 2025.11.10 | ₩72,230 | ₩74,282 | ₩71,224 | ₩71,814 | -0.58% | 92만 |
|---|
| 2025.11.07 | ₩71,425 | ₩71,425 | ₩68,810 | ₩70,071 | -1.90% | 140.6만 |
|---|
| 2025.11.06 | ₩74,175 | ₩74,175 | ₩71,305 | ₩72,713 | -1.97% | 129.4만 |
|---|
| 2025.11.05 | ₩69,695 | ₩74,698 | ₩69,226 | ₩74,242 | +6.52% | 116.2만 |
|---|
| 2025.11.04 | ₩71,895 | ₩72,418 | ₩68,931 | ₩69,360 | -3.53% | 163.2만 |
|---|
| 2025.11.03 | ₩73,866 | ₩75,677 | ₩72,766 | ₩75,636 | +2.40% | 152.8만 |
|---|
| 2025.10.31 | ₩77,755 | ₩80,035 | ₩72,941 | ₩73,692 | -5.23% | 392만 |
|---|
| 2025.10.30 | ₩72,887 | ₩81,939 | ₩71,077 | ₩79,458 | +9.02% | 512만 |
|---|
| 2025.10.29 | ₩59,517 | ₩64,371 | ₩59,222 | ₩63,996 | +7.53% | 287.5만 |
|---|
| 2025.10.28 | ₩58,337 | ₩58,672 | ₩56,110 | ₩56,888 | -2.48% | 96.7만 |
|---|
| 2025.10.27 | ₩58,927 | ₩59,275 | ₩57,706 | ₩58,699 | -0.39% | 90.8만 |
|---|
| 2025.10.24 | ₩57,974 | ₩58,793 | ₩57,156 | ₩57,894 | -0.14% | 89.3만 |
|---|
| 2025.10.23 | ₩54,582 | ₩58,082 | ₩54,447 | ₩57,451 | +5.26% | 95.5만 |
|---|
| 2025.10.22 | ₩58,471 | ₩58,524 | ₩54,514 | ₩55,373 | -5.30% | 102.5만 |
|---|
| 2025.10.21 | ₩58,860 | ₩59,061 | ₩58,055 | ₩58,363 | -0.84% | 66.4만 |
|---|
| 2025.10.20 | ₩57,559 | ₩59,476 | ₩57,170 | ₩59,208 | +2.87% | 74.7만 |
|---|
| 2025.10.17 | ₩55,400 | ₩56,861 | ₩54,984 | ₩56,392 | +1.79% | 81.1만 |
|---|
| 2025.10.16 | ₩58,645 | ₩58,658 | ₩55,386 | ₩56,191 | -4.18% | 141.3만 |
|---|
| 2025.10.15 | ₩55,721 | ₩57,277 | ₩54,944 | ₩57,264 | +2.77% | 89.8만 |
|---|
| 2025.10.14 | ₩51,698 | ₩54,635 | ₩51,122 | ₩53,978 | +4.41% | 70.3만 |
|---|
| 2025.10.13 | ₩53,978 | ₩54,836 | ₩52,798 | ₩54,018 | +0.07% | 100.3만 |
|---|
| 2025.10.10 | ₩54,139 | ₩54,702 | ₩50,894 | ₩51,148 | -5.52% | 170.9만 |
|---|