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 | ₩189,050 | ₩191,368 | ₩184,494 | ₩187,161 | -1.00% | 81.3만 |
| 2026.10.08 | ₩182,618 | ₩192,480 | ₩180,286 | ₩183,757 | +0.62% | 168.1만 |
| 2026.10.07 | ₩183,945 | ₩190,819 | ₩181,827 | ₩187,335 | +1.84% | 105.8만 |
| 2026.10.06 | ₩198,752 | ₩198,872 | ₩188,782 | ₩189,345 | -4.73% | 210.8만 |
| 2026.10.05 | ₩201,673 | ₩202,571 | ₩192,547 | ₩198,310 | -1.67% | 1393.1만 |
| 2026.10.02 | ₩201,432 | ₩202,584 | ₩195,496 | ₩199,864 | -0.78% | 203.5만 |
| 2026.10.01 | ₩200,266 | ₩200,601 | ₩194,397 | ₩198,913 | -0.68% | 120만 |
| 2026.09.30 | ₩190,685 | ₩201,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,790 |
| ₩200,078 |
| +4.93% |
| 228.8만 |
| 2026.09.29 | ₩177,566 | ₩183,167 | ₩177,566 | ₩182,578 | +2.82% | 127.1만 |
|---|
| 2026.09.28 | ₩173,291 | ₩175,757 | ₩166,296 | ₩175,502 | +1.28% | 134.3만 |
|---|
| 2026.09.25 | ₩175,342 | ₩178,303 | ₩171,817 | ₩173,787 | -0.89% | 89.7만 |
|---|
| 2026.09.24 | ₩170,156 | ₩174,015 | ₩166,645 | ₩172,916 | +1.62% | 93.1만 |
|---|
| 2026.09.23 | ₩168,025 | ₩176,186 | ₩165,680 | ₩175,891 | +4.68% | 127.4만 |
|---|
| 2026.09.22 | ₩156,541 | ₩169,070 | ₩156,139 | ₩168,856 | +7.87% | 84.2만 |
|---|
| 2026.09.21 | ₩164,822 | ₩165,868 | ₩158,779 | ₩159,878 | -3.00% | 128.9만 |
|---|
| 2026.09.18 | ₩152,762 | ₩159,020 | ₩152,092 | ₩158,632 | +3.84% | 246.3만 |
|---|
| 2026.09.17 | ₩146,920 | ₩150,993 | ₩146,397 | ₩149,452 | +1.72% | 134.8만 |
|---|
| 2026.09.16 | ₩140,702 | ₩142,216 | ₩138,196 | ₩140,461 | -0.17% | 59.9만 |
|---|
| 2026.09.15 | ₩140,876 | ₩140,930 | ₩134,525 | ₩136,267 | -3.27% | 96.9만 |
|---|
| 2026.09.14 | ₩139,684 | ₩146,143 | ₩137,406 | ₩137,942 | -1.25% | 123만 |
|---|
| 2026.09.11 | ₩152,333 | ₩156,943 | ₩151,342 | ₩154,035 | +1.12% | 87만 |
|---|
| 2026.09.10 | ₩147,402 | ₩155,188 | ₩147,402 | ₩150,243 | +1.93% | 119.2만 |
|---|
| 2026.09.09 | ₩146,772 | ₩155,375 | ₩145,419 | ₩153,003 | +4.25% | 123.3만 |
|---|
| 2026.09.08 | ₩143,503 | ₩150,069 | ₩142,900 | ₩147,215 | +2.59% | 127.3만 |
|---|
| 2026.09.04 | ₩133,520 | ₩139,630 | ₩132,675 | ₩139,228 | +4.28% | 110만 |
|---|
| 2026.09.03 | ₩127,342 | ₩130,196 | ₩123,349 | ₩129,660 | +1.82% | 89.8만 |
|---|
| 2026.09.02 | ₩127,972 | ₩130,652 | ₩125,305 | ₩129,419 | +1.13% | 107.1만 |
|---|
| 2026.09.01 | ₩133,024 | ₩133,386 | ₩127,288 | ₩127,851 | -3.89% | 113.4만 |
|---|
| 2026.08.31 | ₩138,223 | ₩138,250 | ₩133,694 | ₩134,819 | -2.46% | 112.5만 |
|---|
| 2026.08.28 | ₩146,679 | ₩147,335 | ₩135,784 | ₩136,280 | -7.09% | 109.1만 |
|---|
| 2026.08.27 | ₩150,082 | ₩152,628 | ₩146,411 | ₩147,710 | -1.58% | 109.3만 |
|---|
| 2026.08.26 | ₩144,454 | ₩147,697 | ₩140,273 | ₩144,856 | +0.28% | 146.8만 |
|---|
| 2026.08.25 | ₩150,632 | ₩150,632 | ₩143,101 | ₩144,347 | -4.17% | 77.9만 |
|---|
| 2026.08.24 | ₩148,246 | ₩150,297 | ₩140,394 | ₩144,588 | -2.47% | 125.7만 |
|---|
| 2026.08.21 | ₩157,707 | ₩157,854 | ₩147,831 | ₩152,977 | -3.00% | 73.5만 |
|---|
| 2026.08.20 | ₩153,432 | ₩157,586 | ₩150,658 | ₩155,054 | +1.06% | 74.3만 |
|---|
| 2026.08.19 | ₩168,883 | ₩168,883 | ₩152,159 | ₩154,035 | -8.79% | 106만 |
|---|
| 2026.08.18 | ₩173,238 | ₩173,626 | ₩160,816 | ₩166,618 | -3.82% | 153.3만 |
|---|
| 2026.08.17 | ₩179,630 | ₩187,335 | ₩178,477 | ₩185,137 | +3.07% | 96.6만 |
|---|
| 2026.08.14 | ₩173,506 | ₩179,951 | ₩170,665 | ₩176,347 | +1.64% | 82만 |
|---|
| 2026.08.13 | ₩171,563 | ₩181,760 | ₩170,531 | ₩176,440 | +2.84% | 103.1만 |
|---|
| 2026.08.12 | ₩171,255 | ₩174,832 | ₩168,226 | ₩172,554 | +0.76% | 116만 |
|---|
| 2026.08.11 | ₩156,112 | ₩163,335 | ₩153,660 | ₩162,236 | +3.92% | 123.4만 |
|---|
| 2026.08.10 | ₩160,441 | ₩160,802 | ₩150,618 | ₩150,712 | -6.06% | 99.3만 |
|---|
| 2026.08.07 | ₩160,668 | ₩161,714 | ₩154,397 | ₩157,305 | -2.09% | 65.1만 |
|---|
| 2026.08.06 | ₩151,221 | ₩161,405 | ₩147,054 | ₩154,384 | +2.09% | 105.9만 |
|---|
| 2026.08.05 | ₩157,988 | ₩159,945 | ₩151,556 | ₩153,352 | -2.93% | 152만 |
|---|
| 2026.08.04 | ₩154,102 | ₩162,920 | ₩152,776 | ₩161,204 | +4.61% | 209.7만 |
|---|
| 2026.08.03 | ₩135,771 | ₩148,997 | ₩135,007 | ₩145,794 | +7.38% | 157.6만 |
|---|
| 2026.07.31 | ₩149,908 | ₩152,548 | ₩140,568 | ₩142,310 | -5.07% | 161.7만 |
|---|
| 2026.07.30 | ₩136,628 | ₩143,543 | ₩131,657 | ₩141,211 | +3.35% | 246.9만 |
|---|
| 2026.07.29 | ₩118,230 | ₩120,213 | ₩110,337 | ₩111,825 | -5.42% | 247.9만 |
|---|
| 2026.07.28 | ₩123,644 | ₩124,622 | ₩113,593 | ₩118,230 | -4.38% | 224.9만 |
|---|
| 2026.07.27 | ₩139,416 | ₩141,962 | ₩126,940 | ₩132,394 | -5.04% | 124.7만 |
|---|
| 2026.07.24 | ₩150,859 | ₩150,859 | ₩138,893 | ₩139,416 | -7.59% | 94.3만 |
|---|
| 2026.07.23 | ₩150,390 | ₩155,523 | ₩149,412 | ₩151,087 | +0.46% | 77.5만 |
|---|
| 2026.07.22 | ₩146,625 | ₩155,791 | ₩145,097 | ₩151,945 | +3.63% | 102.8만 |
|---|
| 2026.07.21 | ₩151,087 | ₩153,003 | ₩145,459 | ₩152,427 | +0.89% | 112.7만 |
|---|
| 2026.07.20 | ₩143,757 | ₩147,389 | ₩139,978 | ₩141,118 | -1.84% | 104.2만 |
|---|
| 2026.07.17 | ₩134,002 | ₩144,722 | ₩130,357 | ₩141,466 | +5.57% | 179.5만 |
|---|
| 2026.07.16 | ₩147,402 | ₩150,833 | ₩141,171 | ₩143,530 | -2.63% | 109.1만 |
|---|
| 2026.07.15 | ₩162,652 | ₩162,933 | ₩147,885 | ₩155,188 | -4.59% | 125.2만 |
|---|
| 2026.07.14 | ₩159,409 | ₩160,132 | ₩151,315 | ₩155,885 | -2.21% | 107.6만 |
|---|
| 2026.07.13 | ₩150,189 | ₩151,422 | ₩145,513 | ₩147,804 | -1.59% | 103.4만 |
|---|
| 2026.07.10 | ₩154,290 | ₩158,149 | ₩151,623 | ₩157,479 | +2.07% | 100.2만 |
|---|
| 2026.07.09 | ₩160,735 | ₩165,559 | ₩159,328 | ₩160,052 | -0.43% | 160만 |
|---|
| 2026.07.08 | ₩142,042 | ₩150,605 | ₩141,171 | ₩149,533 | +5.27% | 153.4만 |
|---|
| 2026.07.07 | ₩149,787 | ₩151,650 | ₩139,389 | ₩142,109 | -5.13% | 273.7만 |
|---|
| 2026.07.06 | ₩172,595 | ₩176,400 | ₩157,787 | ₩159,020 | -7.86% | 291.6만 |
|---|
| 2026.07.02 | ₩197,157 | ₩197,157 | ₩161,660 | ₩165,613 | -16.00% | 210.2만 |
|---|
| 2026.07.01 | ₩205,532 | ₩209,043 | ₩196,434 | ₩197,157 | -4.07% | 146만 |
|---|
| 2026.06.30 | ₩194,423 | ₩214,765 | ₩194,316 | ₩214,309 | +10.23% | 187.5만 |
|---|
| 2026.06.29 | ₩179,630 | ₩196,152 | ₩175,543 | ₩193,191 | +7.55% | 217.3만 |
|---|
| 2026.06.26 | ₩187,884 | ₩189,934 | ₩172,903 | ₩175,194 | -6.75% | 1097.8만 |
|---|
| 2026.06.25 | ₩202,343 | ₩207,703 | ₩192,239 | ₩199,328 | -1.49% | 178.7만 |
|---|
| 2026.06.24 | ₩190,015 | ₩193,043 | ₩183,583 | ₩189,506 | -0.27% | 125.3만 |
|---|
| 2026.06.23 | ₩185,593 | ₩194,732 | ₩185,593 | ₩191,341 | +3.10% | 131.9만 |
|---|
| 2026.06.22 | ₩202,758 | ₩210,705 | ₩198,939 | ₩209,928 | +3.54% | 121.1만 |
|---|
| 2026.06.18 | ₩199,676 | ₩207,261 | ₩196,072 | ₩200,400 | +0.36% | 193.6만 |
|---|
| 2026.06.17 | ₩196,179 | ₩198,323 | ₩186,450 | ₩187,536 | -4.41% | 107.5만 |
|---|
| 2026.06.16 | ₩204,474 | ₩207,395 | ₩187,549 | ₩187,924 | -8.09% | 114.8만 |
|---|
| 2026.06.15 | ₩198,712 | ₩204,889 | ₩196,246 | ₩204,487 | +2.91% | 174만 |
|---|
| 2026.06.12 | ₩177,419 | ₩188,608 | ₩175,717 | ₩186,544 | +5.14% | 120.8만 |
|---|
| 2026.06.11 | ₩161,472 | ₩174,859 | ₩158,524 | ₩174,524 | +8.08% | 123만 |
|---|
| 2026.06.10 | ₩159,462 | ₩170,437 | ₩153,432 | ₩155,188 | -2.68% | 159.3만 |
|---|
| 2026.06.09 | ₩172,005 | ₩177,553 | ₩151,824 | ₩161,633 | -6.03% | 135.8만 |
|---|
| 2026.06.08 | ₩167,342 | ₩169,178 | ₩160,655 | ₩166,497 | -0.50% | 219.9만 |
|---|
| 2026.06.05 | ₩166,243 | ₩166,980 | ₩154,263 | ₩156,380 | -5.93% | 126.1만 |
|---|
| 2026.06.04 | ₩162,357 | ₩173,894 | ₩157,720 | ₩169,660 | +4.50% | 126.1만 |
|---|
| 2026.06.03 | ₩169,633 | ₩171,054 | ₩164,300 | ₩168,869 | -0.45% | 157.5만 |
|---|
| 2026.06.02 | ₩159,194 | ₩171,161 | ₩157,988 | ₩167,650 | +5.31% | 140.8만 |
|---|
| 2026.06.01 | ₩162,116 | ₩162,477 | ₩152,494 | ₩154,196 | -4.89% | 266.7만 |
|---|
| 2026.05.29 | ₩175,181 | ₩176,454 | ₩166,028 | ₩166,953 | -4.70% | 158.3만 |
|---|
| 2026.05.28 | ₩178,249 | ₩178,249 | ₩168,173 | ₩174,497 | -2.10% | 96.1만 |
|---|
| 2026.05.27 | ₩185,740 | ₩185,995 | ₩173,023 | ₩178,263 | -4.03% | 143만 |
|---|
| 2026.05.26 | ₩179,469 | ₩187,496 | ₩173,573 | ₩182,886 | +1.90% | 228.2만 |
|---|
| 2026.05.22 | ₩173,908 | ₩176,909 | ₩170,866 | ₩172,849 | -0.61% | 143.9만 |
|---|
| 2026.05.21 | ₩166,363 | ₩174,873 | ₩165,439 | ₩171,523 | +3.10% | 147만 |
|---|
| 2026.05.20 | ₩162,142 | ₩171,174 | ₩161,553 | ₩167,918 | +3.56% | 151.3만 |
|---|
| 2026.05.19 | ₩152,923 | ₩159,878 | ₩150,498 | ₩157,050 | +2.70% | 140.9만 |
|---|
| 2026.05.18 | ₩169,204 | ₩169,432 | ₩153,888 | ₩157,345 | -7.01% | 207.1만 |
|---|
| 2026.05.15 | ₩162,692 | ₩171,509 | ₩159,864 | ₩169,204 | +4.00% | 274만 |
|---|
| 2026.05.14 | ₩173,278 | ₩174,002 | ₩168,977 | ₩171,509 | -1.02% | 138.5만 |
|---|
| 2026.05.13 | ₩181,117 | ₩182,444 | ₩163,590 | ₩173,278 | -4.33% | 348.7만 |
|---|
| 2026.05.12 | ₩195,643 | ₩195,643 | ₩168,467 | ₩176,909 | -9.58% | 419.5만 |
|---|
| 2026.05.11 | ₩209,137 | ₩211,227 | ₩186,651 | ₩202,879 | -2.99% | 381.4만 |
|---|
| 2026.05.08 | ₩200,186 | ₩205,854 | ₩195,723 | ₩198,149 | -1.02% | 186.6만 |
|---|
| 2026.05.07 | ₩199,556 | ₩205,291 | ₩190,738 | ₩193,874 | -2.85% | 207.1만 |
|---|
| 2026.05.06 | ₩196,340 | ₩203,013 | ₩190,953 | ₩199,824 | +1.77% | 220만 |
|---|
| 2026.05.05 | ₩185,593 | ₩194,517 | ₩182,832 | ₩194,303 | +4.69% | 172.2만 |
|---|
| 2026.05.04 | ₩186,370 | ₩191,623 | ₩177,901 | ₩180,058 | -3.39% | 176.3만 |
|---|
| 2026.05.01 | ₩182,296 | ₩188,045 | ₩176,213 | ₩184,079 | +0.98% | 178만 |
|---|
| 2026.04.30 | ₩192,963 | ₩195,790 | ₩173,198 | ₩182,149 | -5.60% | 463만 |
|---|
| 2026.04.29 | ₩184,199 | ₩187,603 | ₩177,204 | ₩181,613 | -1.40% | 265.5만 |
|---|
| 2026.04.28 | ₩179,697 | ₩186,410 | ₩174,471 | ₩179,804 | +0.06% | 246.5만 |
|---|
| 2026.04.27 | ₩209,418 | ₩209,418 | ₩187,174 | ₩192,869 | -7.90% | 291.9만 |
|---|
| 2026.04.24 | ₩205,318 | ₩213,184 | ₩197,157 | ₩207,810 | +1.21% | 170.6만 |
|---|
| 2026.04.23 | ₩194,249 | ₩203,013 | ₩194,249 | ₩198,819 | +2.35% | 115.5만 |
|---|
| 2026.04.22 | ₩191,985 | ₩196,219 | ₩189,278 | ₩195,884 | +2.03% | 129.7만 |
|---|
| 2026.04.21 | ₩195,509 | ₩203,683 | ₩189,894 | ₩190,336 | -2.65% | 218.6만 |
|---|
| 2026.04.20 | ₩185,258 | ₩194,946 | ₩184,708 | ₩193,003 | +4.18% | 159.1만 |
|---|
| 2026.04.17 | ₩179,228 | ₩185,298 | ₩175,368 | ₩183,864 | +2.59% | 161만 |
|---|
| 2026.04.16 | ₩171,295 | ₩173,533 | ₩166,685 | ₩171,094 | -0.12% | 146.9만 |
|---|
| 2026.04.15 | ₩168,387 | ₩175,395 | ₩166,404 | ₩173,693 | +3.15% | 172.4만 |
|---|
| 2026.04.14 | ₩171,804 | ₩179,522 | ₩170,330 | ₩171,898 | +0.05% | 227.3만 |
|---|
| 2026.04.13 | ₩163,509 | ₩182,243 | ₩162,290 | ₩171,817 | +5.08% | 420.9만 |
|---|
| 2026.04.10 | ₩163,683 | ₩169,245 | ₩162,933 | ₩165,894 | +1.35% | 174.3만 |
|---|
| 2026.04.09 | ₩158,658 | ₩164,045 | ₩156,849 | ₩162,236 | +2.26% | 150.7만 |
|---|
| 2026.04.08 | ₩149,801 | ₩158,444 | ₩148,635 | ₩157,854 | +5.38% | 212.9만 |
|---|
| 2026.04.07 | ₩139,416 | ₩141,734 | ₩136,548 | ₩140,863 | +1.04% | 58.7만 |
|---|
| 2026.04.06 | ₩140,313 | ₩142,257 | ₩136,669 | ₩139,992 | -0.23% | 63만 |
|---|
| 2026.04.02 | ₩128,454 | ₩139,496 | ₩128,240 | ₩138,236 | +7.62% | 86.7만 |
|---|
| 2026.04.01 | ₩132,541 | ₩138,143 | ₩131,670 | ₩135,221 | +2.02% | 131.5만 |
|---|
| 2026.03.31 | ₩125,479 | ₩130,773 | ₩122,330 | ₩129,969 | +3.58% | 138.7만 |
|---|
| 2026.03.30 | ₩132,716 | ₩133,252 | ₩121,540 | ₩122,491 | -7.70% | 94.4만 |
|---|
| 2026.03.27 | ₩132,005 | ₩138,786 | ₩129,191 | ₩131,228 | -0.59% | 131.9만 |
|---|
| 2026.03.26 | ₩140,072 | ₩142,712 | ₩134,082 | ₩134,471 | -4.00% | 168.4만 |
|---|
| 2026.03.25 | ₩144,213 | ₩147,523 | ₩138,893 | ₩144,816 | +0.42% | 205.8만 |
|---|
| 2026.03.24 | ₩129,031 | ₩144,052 | ₩128,897 | ₩141,412 | +9.60% | 231.9만 |
|---|
| 2026.03.23 | ₩127,825 | ₩132,809 | ₩125,399 | ₩130,250 | +1.90% | 132.1만 |
|---|
| 2026.03.20 | ₩127,985 | ₩129,406 | ₩119,396 | ₩123,577 | -3.44% | 273.1만 |
|---|
| 2026.03.19 | ₩123,764 | ₩129,459 | ₩119,262 | ₩127,436 | +2.97% | 152.5만 |
|---|
| 2026.03.18 | ₩127,302 | ₩131,322 | ₩125,426 | ₩128,883 | +1.24% | 106.9만 |
|---|
| 2026.03.17 | ₩120,294 | ₩127,114 | ₩119,865 | ₩126,913 | +5.50% | 90만 |
|---|
| 2026.03.16 | ₩124,675 | ₩126,860 | ₩120,789 | ₩121,071 | -2.89% | 127.5만 |
|---|
| 2026.03.13 | ₩121,124 | ₩123,282 | ₩119,114 | ₩120,495 | -0.52% | 66.5만 |
|---|
| 2026.03.12 | ₩119,691 | ₩120,213 | ₩115,416 | ₩118,458 | -1.03% | 78.5만 |
|---|
| 2026.03.11 | ₩121,995 | ₩126,096 | ₩120,173 | ₩123,041 | +0.86% | 83.9만 |
|---|
| 2026.03.10 | ₩118,967 | ₩125,680 | ₩118,592 | ₩121,982 | +2.53% | 77.6만 |
|---|
| 2026.03.09 | ₩110,605 | ₩119,865 | ₩108,555 | ₩119,315 | +7.87% | 131.3만 |
|---|
| 2026.03.06 | ₩110,471 | ₩118,284 | ₩110,351 | ₩113,915 | +3.12% | 147.5만 |
|---|
| 2026.03.05 | ₩121,165 | ₩124,126 | ₩112,736 | ₩116,140 | -4.15% | 169.8만 |
|---|
| 2026.03.04 | ₩127,878 | ₩129,540 | ₩122,826 | ₩124,086 | -2.97% | 137만 |
|---|
| 2026.03.03 | ₩126,109 | ₩128,535 | ₩123,483 | ₩124,327 | -1.41% | 158.3만 |
|---|
| 2026.03.02 | ₩129,647 | ₩133,627 | ₩128,508 | ₩133,600 | +3.05% | 139.3만 |
|---|
| 2026.02.27 | ₩128,026 | ₩132,863 | ₩127,302 | ₩132,501 | +3.50% | 183.1만 |
|---|
| 2026.02.26 | ₩140,702 | ₩141,801 | ₩127,838 | ₩130,987 | -6.90% | 235.7만 |
|---|
| 2026.02.25 | ₩136,856 | ₩143,436 | ₩136,856 | ₩141,814 | +3.62% | 175.2만 |
|---|
| 2026.02.24 | ₩130,933 | ₩136,039 | ₩130,719 | ₩134,779 | +2.94% | 146.2만 |
|---|
| 2026.02.23 | ₩127,342 | ₩130,987 | ₩125,948 | ₩128,803 | +1.15% | 84.8만 |
|---|
| 2026.02.20 | ₩125,841 | ₩127,798 | ₩122,639 | ₩126,712 | +0.69% | 100.2만 |
|---|
| 2026.02.19 | ₩124,113 | ₩125,573 | ₩121,366 | ₩123,657 | -0.37% | 87.4만 |
|---|
| 2026.02.18 | ₩127,302 | ₩129,098 | ₩123,148 | ₩126,873 | -0.34% | 86.6만 |
|---|
| 2026.02.17 | ₩125,372 | ₩129,191 | ₩123,871 | ₩127,811 | +1.95% | 87.8만 |
|---|
| 2026.02.13 | ₩125,332 | ₩134,015 | ₩124,635 | ₩129,620 | +3.42% | 141.3만 |
|---|
| 2026.02.12 | ₩128,642 | ₩130,960 | ₩124,501 | ₩125,533 | -2.42% | 117.9만 |
|---|
| 2026.02.11 | ₩128,602 | ₩130,491 | ₩124,689 | ₩128,736 | +0.10% | 106.1만 |
|---|
| 2026.02.10 | ₩127,369 | ₩129,982 | ₩123,496 | ₩125,024 | -1.84% | 149만 |
|---|
| 2026.02.09 | ₩119,047 | ₩129,741 | ₩117,118 | ₩127,141 | +6.80% | 214.8만 |
|---|
| 2026.02.06 | ₩114,357 | ₩124,059 | ₩114,183 | ₩120,990 | +5.80% | 227.1만 |
|---|
| 2026.02.05 | ₩104,187 | ₩116,247 | ₩101,855 | ₩112,387 | +7.87% | 384.1만 |
|---|
| 2026.02.04 | ₩100,528 | ₩106,250 | ₩93,574 | ₩95,905 | -4.60% | 197.6만 |
|---|
| 2026.02.03 | ₩100,448 | ₩103,972 | ₩97,728 | ₩100,086 | -0.36% | 169.9만 |
|---|
| 2026.02.02 | ₩93,976 | ₩97,138 | ₩92,421 | ₩95,503 | +1.63% | 130.3만 |
|---|
| 2026.01.30 | ₩96,495 | ₩100,515 | ₩93,828 | ₩94,458 | -2.11% | 121.5만 |
|---|
| 2026.01.29 | ₩98,250 | ₩101,533 | ₩95,316 | ₩98,264 | +0.01% | 130.9만 |
|---|
| 2026.01.28 | ₩99,161 | ₩99,711 | ₩95,503 | ₩97,218 | -1.96% | 184.1만 |
|---|
| 2026.01.27 | ₩100,823 | ₩102,016 | ₩98,478 | ₩98,840 | -1.97% | 145.5만 |
|---|
| 2026.01.26 | ₩98,036 | ₩104,093 | ₩96,200 | ₩99,161 | +1.15% | 178.3만 |
|---|
| 2026.01.23 | ₩108,783 | ₩108,903 | ₩97,835 | ₩98,089 | -9.83% | 238.1만 |
|---|
| 2026.01.22 | ₩113,660 | ₩114,558 | ₩108,354 | ₩108,542 | -4.50% | 108.8만 |
|---|
| 2026.01.21 | ₩107,215 | ₩112,052 | ₩106,197 | ₩111,838 | +4.31% | 258.9만 |
|---|
| 2026.01.20 | ₩101,051 | ₩107,443 | ₩101,051 | ₩106,398 | +5.29% | 237.9만 |
|---|
| 2026.01.16 | ₩102,579 | ₩105,272 | ₩101,587 | ₩104,937 | +2.30% | 126.4만 |
|---|
| 2026.01.15 | ₩101,708 | ₩104,522 | ₩99,590 | ₩100,877 | -0.82% | 121.3만 |
|---|
| 2026.01.14 | ₩96,106 | ₩98,987 | ₩95,637 | ₩96,468 | +0.38% | 157.4만 |
|---|
| 2026.01.13 | ₩98,344 | ₩102,096 | ₩95,517 | ₩97,218 | -1.14% | 277.7만 |
|---|
| 2026.01.12 | ₩91,443 | ₩98,143 | ₩90,626 | ₩97,982 | +7.15% | 183.9만 |
|---|
| 2026.01.09 | ₩85,815 | ₩92,140 | ₩85,815 | ₩91,979 | +7.18% | 99만 |
|---|
| 2026.01.08 | ₩83,590 | ₩86,579 | ₩81,513 | ₩86,458 | +3.43% | 100.8만 |
|---|
| 2026.01.07 | ₩84,193 | ₩85,694 | ₩83,095 | ₩84,046 | -0.18% | 90.7만 |
|---|
| 2026.01.06 | ₩84,930 | ₩89,071 | ₩84,448 | ₩85,761 | +0.98% | 142만 |
|---|
| 2026.01.05 | ₩81,379 | ₩84,555 | ₩80,897 | ₩84,006 | +3.23% | 87.8만 |
|---|
| 2026.01.02 | ₩77,520 | ₩80,401 | ₩77,520 | ₩79,316 | +2.32% | 55.1만 |
|---|
| 2025.12.31 | ₩76,823 | ₩77,239 | ₩74,666 | ₩74,746 | -2.70% | 45.8만 |
|---|
| 2025.12.30 | ₩77,199 | ₩78,003 | ₩76,408 | ₩76,515 | -0.89% | 47.6만 |
|---|
| 2025.12.29 | ₩76,904 | ₩78,003 | ₩76,475 | ₩76,944 | +0.05% | 64.2만 |
|---|
| 2025.12.26 | ₩78,619 | ₩78,619 | ₩77,011 | ₩77,802 | -1.04% | 19.8만 |
|---|
| 2025.12.24 | ₩77,708 | ₩78,190 | ₩77,252 | ₩77,949 | +0.31% | 18.7만 |
|---|
| 2025.12.23 | ₩77,024 | ₩78,338 | ₩77,024 | ₩77,936 | +1.18% | 63.8만 |
|---|
| 2025.12.22 | ₩77,721 | ₩78,673 | ₩76,904 | ₩77,627 | -0.12% | 85.5만 |
|---|
| 2025.12.19 | ₩73,996 | ₩76,797 | ₩73,996 | ₩76,341 | +3.17% | 269.7만 |
|---|
| 2025.12.18 | ₩74,880 | ₩76,086 | ₩73,661 | ₩73,714 | -1.56% | 154.8만 |
|---|
| 2025.12.17 | ₩75,577 | ₩76,703 | ₩71,570 | ₩72,133 | -4.56% | 232.3만 |
|---|
| 2025.12.16 | ₩74,572 | ₩75,591 | ₩72,951 | ₩75,014 | +0.59% | 124만 |
|---|
| 2025.12.15 | ₩74,800 | ₩76,086 | ₩73,701 | ₩75,390 | +0.79% | 113만 |
|---|
| 2025.12.12 | ₩77,601 | ₩78,083 | ₩73,647 | ₩74,291 | -4.27% | 88만 |
|---|
| 2025.12.11 | ₩78,190 | ₩78,914 | ₩76,998 | ₩77,895 | -0.38% | 53.8만 |
|---|
| 2025.12.10 | ₩78,096 | ₩80,803 | ₩77,869 | ₩79,369 | +1.63% | 67.1만 |
|---|
| 2025.12.09 | ₩77,333 | ₩78,766 | ₩76,220 | ₩78,096 | +0.99% | 43.4만 |
|---|
| 2025.12.08 | ₩78,311 | ₩78,405 | ₩76,247 | ₩78,163 | -0.19% | 45.7만 |
|---|
| 2025.12.05 | ₩77,601 | ₩78,110 | ₩75,403 | ₩76,984 | -0.79% | 58.7만 |
|---|
| 2025.12.04 | ₩75,617 | ₩77,654 | ₩75,617 | ₩76,850 | +1.63% | 42.1만 |
|---|
| 2025.12.03 | ₩74,532 | ₩77,641 | ₩73,902 | ₩76,730 | +2.95% | 92.1만 |
|---|
| 2025.12.02 | ₩74,425 | ₩76,086 | ₩73,862 | ₩75,095 | +0.90% | 66.7만 |
|---|
| 2025.12.01 | ₩72,307 | ₩74,063 | ₩71,825 | ₩73,487 | +1.63% | 53.3만 |
|---|
| 2025.11.28 | ₩73,044 | ₩73,755 | ₩72,200 | ₩73,728 | +0.94% | 27.2만 |
|---|
| 2025.11.26 | ₩71,490 | ₩73,594 | ₩71,075 | ₩72,147 | +0.92% | 92.3만 |
|---|
| 2025.11.25 | ₩68,756 | ₩71,436 | ₩67,792 | ₩71,262 | +3.64% | 57만 |
|---|
| 2025.11.24 | ₩66,961 | ₩69,480 | ₩66,532 | ₩68,998 | +3.04% | 50.9만 |
|---|
| 2025.11.21 | ₩64,777 | ₩67,122 | ₩63,423 | ₩66,224 | +2.23% | 69.9만 |
|---|
| 2025.11.20 | ₩68,207 | ₩71,101 | ₩64,991 | ₩65,286 | -4.28% | 149.9만 |
|---|
| 2025.11.19 | ₩66,063 | ₩68,743 | ₩65,768 | ₩67,564 | +2.27% | 61.5만 |
|---|
| 2025.11.18 | ₩68,019 | ₩68,689 | ₩64,093 | ₩65,232 | -4.10% | 54.3만 |
|---|
| 2025.11.17 | ₩66,813 | ₩67,885 | ₩65,125 | ₩65,728 | -1.62% | 83.6만 |
|---|
| 2025.11.14 | ₩64,535 | ₩68,234 | ₩64,321 | ₩67,202 | +4.13% | 61.3만 |
|---|
| 2025.11.13 | ₩68,127 | ₩68,515 | ₩66,653 | ₩67,966 | -0.24% | 74.5만 |
|---|
| 2025.11.12 | ₩70,324 | ₩71,919 | ₩68,944 | ₩69,199 | -1.60% | 62.2만 |
|---|
| 2025.11.11 | ₩70,445 | ₩70,766 | ₩69,239 | ₩69,560 | -1.26% | 81.9만 |
|---|
| 2025.11.10 | ₩72,173 | ₩74,224 | ₩71,168 | ₩71,758 | -0.58% | 92만 |
|---|
| 2025.11.07 | ₩71,369 | ₩71,369 | ₩68,756 | ₩70,016 | -1.90% | 140.6만 |
|---|
| 2025.11.06 | ₩74,117 | ₩74,117 | ₩71,249 | ₩72,656 | -1.97% | 129.4만 |
|---|
| 2025.11.05 | ₩69,641 | ₩74,639 | ₩69,172 | ₩74,184 | +6.52% | 116.2만 |
|---|
| 2025.11.04 | ₩71,838 | ₩72,361 | ₩68,877 | ₩69,306 | -3.53% | 163.2만 |
|---|
| 2025.11.03 | ₩73,808 | ₩75,617 | ₩72,709 | ₩75,577 | +2.40% | 152.8만 |
|---|
| 2025.10.31 | ₩77,694 | ₩79,972 | ₩72,884 | ₩73,634 | -5.23% | 392만 |
|---|
| 2025.10.30 | ₩72,830 | ₩81,875 | ₩71,021 | ₩79,396 | +9.02% | 512만 |
|---|
| 2025.10.29 | ₩59,470 | ₩64,321 | ₩59,175 | ₩63,946 | +7.53% | 287.5만 |
|---|
| 2025.10.28 | ₩58,291 | ₩58,626 | ₩56,066 | ₩56,844 | -2.48% | 96.7만 |
|---|
| 2025.10.27 | ₩58,880 | ₩59,229 | ₩57,661 | ₩58,653 | -0.39% | 90.8만 |
|---|
| 2025.10.24 | ₩57,929 | ₩58,746 | ₩57,112 | ₩57,849 | -0.14% | 89.3만 |
|---|
| 2025.10.23 | ₩54,539 | ₩58,036 | ₩54,405 | ₩57,406 | +5.26% | 95.5만 |
|---|
| 2025.10.22 | ₩58,425 | ₩58,478 | ₩54,472 | ₩55,329 | -5.30% | 102.5만 |
|---|
| 2025.10.21 | ₩58,813 | ₩59,014 | ₩58,009 | ₩58,318 | -0.84% | 66.4만 |
|---|
| 2025.10.20 | ₩57,514 | ₩59,430 | ₩57,125 | ₩59,162 | +2.87% | 74.7만 |
|---|
| 2025.10.17 | ₩55,356 | ₩56,817 | ₩54,941 | ₩56,348 | +1.79% | 81.1만 |
|---|
| 2025.10.16 | ₩58,599 | ₩58,612 | ₩55,343 | ₩56,147 | -4.18% | 141.3만 |
|---|
| 2025.10.15 | ₩55,678 | ₩57,232 | ₩54,901 | ₩57,219 | +2.77% | 89.8만 |
|---|
| 2025.10.14 | ₩51,658 | ₩54,592 | ₩51,082 | ₩53,936 | +4.41% | 70.3만 |
|---|
| 2025.10.13 | ₩53,936 | ₩54,793 | ₩52,757 | ₩53,976 | +0.07% | 100.3만 |
|---|
| 2025.10.10 | ₩54,097 | ₩54,659 | ₩50,854 | ₩51,108 | -5.52% | 170.9만 |
|---|