시장 데이터를 불러오는 중
전체 종목
FBS Global Limited - Ordinary Shares 과거 주가
FBS Global Limited - Ordinary Shares · FBGL · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FBS Global Limited - Ordinary Shares · FBGL · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,744 | ₩4,744 | ₩4,544 | ₩4,651 | -1.97% | 4.4천 |
| 2026.10.08 | ₩4,637 | ₩4,971 | ₩4,544 | ₩4,784 | +3.17% | 4.1만 |
| 2026.10.07 | ₩4,784 | ₩4,824 | ₩4,557 | ₩4,784 | 0.00% | 7.9만 |
| 2026.10.06 | ₩4,864 | ₩4,904 | ₩4,504 | ₩4,757 | -2.20% | 1.4만 |
| 2026.10.05 | ₩4,798 | ₩4,994 | ₩4,610 | ₩4,744 | -1.11% | 1.1만 |
| 2026.10.02 | ₩4,851 | ₩5,239 | ₩4,771 | ₩5,092 | +4.96% | 2.4만 |
| 2026.10.01 | ₩4,931 | ₩5,118 | ₩4,811 | ₩5,051 | +2.44% | 1.2만 |
| 2026.09.30 | ₩5,252 | ₩5,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,851 |
| -7.63% |
| 7.9만 |
| 2026.09.29 | ₩5,332 | ₩5,639 | ₩5,078 | ₩5,359 | +0.50% | 2.6만 |
|---|
| 2026.09.28 | ₩4,570 | ₩5,746 | ₩4,570 | ₩5,746 | +25.73% | 4.1만 |
|---|
| 2026.09.25 | ₩4,624 | ₩5,279 | ₩4,343 | ₩5,132 | +10.98% | 10만 |
|---|
| 2026.09.24 | ₩5,158 | ₩5,399 | ₩4,744 | ₩4,985 | -3.37% | 26.1만 |
|---|
| 2026.09.23 | ₩5,252 | ₩5,680 | ₩4,945 | ₩5,412 | +3.05% | 33.3만 |
|---|
| 2026.09.22 | ₩8,499 | ₩8,499 | ₩4,945 | ₩6,147 | -27.67% | 700.6만 |
|---|
| 2026.09.21 | ₩5,212 | ₩5,933 | ₩5,212 | ₩5,399 | +3.59% | 254.1만 |
|---|
| 2026.09.18 | ₩5,212 | ₩5,345 | ₩5,198 | ₩5,225 | +0.26% | 2.3천 |
|---|
| 2026.09.17 | ₩4,945 | ₩5,212 | ₩4,691 | ₩5,212 | +5.41% | 1.1천 |
|---|
| 2026.09.16 | ₩4,918 | ₩5,145 | ₩4,691 | ₩4,945 | +0.54% | 1.4천 |
|---|
| 2026.09.15 | ₩4,891 | ₩4,931 | ₩4,744 | ₩4,784 | -2.19% | 610 |
|---|
| 2026.09.14 | ₩5,359 | ₩5,479 | ₩5,092 | ₩5,092 | -4.99% | 920 |
|---|
| 2026.09.11 | ₩4,878 | ₩5,239 | ₩4,878 | ₩5,011 | +2.74% | 680 |
|---|
| 2026.09.10 | ₩5,198 | ₩6,014 | ₩5,025 | ₩5,466 | +5.14% | 1.1천 |
|---|
| 2026.09.09 | ₩4,744 | ₩5,265 | ₩4,744 | ₩5,265 | +10.99% | 480 |
|---|
| 2026.09.08 | ₩5,078 | ₩5,279 | ₩5,078 | ₩5,279 | +3.95% | 3.9천 |
|---|
| 2026.09.04 | ₩4,811 | ₩5,332 | ₩4,798 | ₩5,038 | +4.72% | 1천 |
|---|
| 2026.09.03 | ₩4,811 | ₩5,345 | ₩4,744 | ₩5,332 | +10.83% | 1.7만 |
|---|
| 2026.09.02 | ₩4,904 | ₩5,065 | ₩4,811 | ₩4,878 | -0.54% | 4.7천 |
|---|
| 2026.09.01 | ₩5,479 | ₩5,573 | ₩5,292 | ₩5,292 | -3.41% | 4.6천 |
|---|
| 2026.08.31 | ₩5,599 | ₩5,599 | ₩5,305 | ₩5,345 | -4.53% | 1.9천 |
|---|
| 2026.08.28 | ₩5,693 | ₩5,693 | ₩5,345 | ₩5,466 | -3.99% | 3.2천 |
|---|
| 2026.08.27 | ₩5,479 | ₩6,134 | ₩5,292 | ₩5,867 | +7.07% | 1.3만 |
|---|
| 2026.08.26 | ₩5,479 | ₩5,733 | ₩5,479 | ₩5,613 | +2.44% | 1.9천 |
|---|
| 2026.08.25 | ₩5,653 | ₩5,746 | ₩5,399 | ₩5,746 | +1.65% | 4.2천 |
|---|
| 2026.08.24 | ₩5,720 | ₩5,880 | ₩5,439 | ₩5,867 | +2.57% | 8.2천 |
|---|
| 2026.08.21 | ₩5,693 | ₩6,815 | ₩5,573 | ₩5,746 | +0.94% | 11.8만 |
|---|
| 2026.08.20 | ₩5,519 | ₩6,348 | ₩5,212 | ₩5,359 | -2.91% | 11.5만 |
|---|
| 2026.08.19 | ₩5,078 | ₩6,415 | ₩4,851 | ₩5,212 | +2.63% | 4.6만 |
|---|
| 2026.08.18 | ₩5,172 | ₩5,386 | ₩4,904 | ₩5,212 | +0.78% | 4.1천 |
|---|
| 2026.08.17 | ₩5,345 | ₩5,452 | ₩5,065 | ₩5,332 | -0.25% | 1.9만 |
|---|
| 2026.08.14 | ₩5,359 | ₩5,359 | ₩5,172 | ₩5,279 | -1.50% | 890 |
|---|
| 2026.08.13 | ₩5,092 | ₩5,372 | ₩5,011 | ₩5,292 | +3.94% | 5.3천 |
|---|
| 2026.08.12 | ₩5,345 | ₩5,626 | ₩5,105 | ₩5,158 | -3.50% | 5.7만 |
|---|
| 2026.08.11 | ₩5,786 | ₩5,827 | ₩5,372 | ₩5,452 | -5.77% | 4.3만 |
|---|
| 2026.08.10 | ₩5,479 | ₩5,867 | ₩5,345 | ₩5,720 | +4.39% | 8.2천 |
|---|
| 2026.08.07 | ₩5,345 | ₩5,880 | ₩5,345 | ₩5,626 | +5.25% | 8.8천 |
|---|
| 2026.08.06 | ₩5,359 | ₩5,880 | ₩5,359 | ₩5,519 | +2.99% | 6.4천 |
|---|
| 2026.08.05 | ₩7,337 | ₩7,337 | ₩5,292 | ₩5,479 | -25.32% | 3.4만 |
|---|
| 2026.08.04 | ₩7,123 | ₩7,885 | ₩6,882 | ₩7,858 | +10.32% | 3.8만 |
|---|
| 2026.08.03 | ₩7,310 | ₩7,751 | ₩6,896 | ₩7,350 | +0.55% | 3.7만 |
|---|
| 2026.07.31 | ₩7,123 | ₩7,724 | ₩6,815 | ₩7,484 | +5.07% | 2.4만 |
|---|
| 2026.07.30 | ₩8,085 | ₩8,085 | ₩6,415 | ₩6,815 | -15.70% | 1.8만 |
|---|
| 2026.07.29 | ₩7,577 | ₩7,965 | ₩6,962 | ₩7,484 | -1.23% | 8.8천 |
|---|
| 2026.07.28 | ₩7,310 | ₩8,085 | ₩6,815 | ₩7,484 | +2.38% | 2.3만 |
|---|
| 2026.07.27 | ₩7,390 | ₩7,484 | ₩7,056 | ₩7,350 | -0.54% | 4.4천 |
|---|
| 2026.07.24 | ₩7,069 | ₩7,524 | ₩6,815 | ₩6,842 | -3.21% | 4.6만 |
|---|
| 2026.07.23 | ₩7,617 | ₩7,925 | ₩6,815 | ₩7,350 | -3.51% | 2.1만 |
|---|
| 2026.07.22 | ₩7,484 | ₩7,484 | ₩6,615 | ₩7,190 | -3.93% | 7.9천 |
|---|
| 2026.07.21 | ₩7,978 | ₩8,285 | ₩7,484 | ₩8,285 | +3.85% | 1.7천 |
|---|
| 2026.07.20 | ₩7,350 | ₩7,991 | ₩7,350 | ₩7,991 | +8.73% | 210 |
|---|
| 2026.07.17 | ₩8,018 | ₩8,419 | ₩7,684 | ₩8,419 | +5.00% | 3.3천 |
|---|
| 2026.07.16 | ₩7,083 | ₩8,072 | ₩7,083 | ₩8,072 | +13.96% | 360 |
|---|
| 2026.07.15 | ₩7,524 | ₩8,179 | ₩7,524 | ₩8,085 | +7.46% | 1.5천 |
|---|
| 2026.07.14 | ₩7,510 | ₩8,219 | ₩7,510 | ₩8,018 | +6.76% | 4.1천 |
|---|
| 2026.07.13 | ₩7,403 | ₩8,018 | ₩7,083 | ₩8,018 | +8.30% | 5.8천 |
|---|
| 2026.07.10 | ₩6,842 | ₩7,524 | ₩6,842 | ₩7,417 | +8.40% | 1.1천 |
|---|
| 2026.07.09 | ₩7,591 | ₩8,018 | ₩6,882 | ₩7,898 | +4.05% | 3천 |
|---|
| 2026.07.08 | ₩7,484 | ₩8,152 | ₩6,548 | ₩7,791 | +4.11% | 1.2만 |
|---|
| 2026.07.07 | ₩8,419 | ₩8,419 | ₩7,203 | ₩7,871 | -6.51% | 2.7만 |
|---|
| 2026.07.06 | ₩5,452 | ₩8,686 | ₩5,239 | ₩8,312 | +52.45% | 178.6만 |
|---|
| 2026.07.02 | ₩6,722 | ₩6,722 | ₩6,415 | ₩6,562 | -2.39% | 1천 |
|---|
| 2026.07.01 | ₩6,815 | ₩7,083 | ₩6,815 | ₩6,949 | +1.96% | 1.3천 |
|---|
| 2026.06.30 | ₩6,749 | ₩7,216 | ₩6,749 | ₩6,815 | +0.99% | 5.7천 |
|---|
| 2026.06.29 | ₩6,869 | ₩7,216 | ₩6,829 | ₩7,216 | +5.06% | 1.1만 |
|---|
| 2026.06.26 | ₩6,829 | ₩7,083 | ₩6,829 | ₩7,083 | +3.72% | 40 |
|---|
| 2026.06.25 | ₩7,176 | ₩7,337 | ₩7,016 | ₩7,096 | -1.12% | 810 |
|---|
| 2026.06.24 | ₩7,297 | ₩7,337 | ₩6,949 | ₩7,083 | -2.93% | 730 |
|---|
| 2026.06.23 | ₩6,882 | ₩7,550 | ₩6,882 | ₩7,216 | +4.85% | 840 |
|---|
| 2026.06.22 | ₩7,604 | ₩7,711 | ₩6,829 | ₩7,150 | -5.98% | 2.8천 |
|---|
| 2026.06.18 | ₩7,644 | ₩7,644 | ₩7,604 | ₩7,604 | -0.52% | 110 |
|---|
| 2026.06.17 | ₩7,243 | ₩7,885 | ₩7,243 | ₩7,885 | +8.86% | 270 |
|---|
| 2026.06.16 | ₩7,363 | ₩8,152 | ₩7,056 | ₩7,885 | +7.08% | 1.1천 |
|---|
| 2026.06.15 | ₩6,989 | ₩8,285 | ₩6,815 | ₩8,285 | +18.55% | 4.5천 |
|---|
| 2026.06.12 | ₩7,283 | ₩7,751 | ₩6,949 | ₩7,297 | +0.18% | 3.4천 |
|---|
| 2026.06.11 | ₩6,882 | ₩7,885 | ₩6,709 | ₩7,537 | +9.51% | 5.8만 |
|---|
| 2026.06.10 | ₩7,684 | ₩8,005 | ₩6,468 | ₩7,497 | -2.43% | 7.2천 |
|---|
| 2026.06.09 | ₩6,869 | ₩7,337 | ₩6,481 | ₩6,682 | -2.72% | 3.3천 |
|---|
| 2026.06.08 | ₩7,043 | ₩7,363 | ₩6,722 | ₩6,722 | -4.55% | 2.3천 |
|---|
| 2026.06.05 | ₩6,949 | ₩7,858 | ₩6,682 | ₩7,724 | +11.15% | 1.1만 |
|---|
| 2026.06.04 | ₩6,815 | ₩7,310 | ₩6,548 | ₩6,856 | +0.59% | 3.4천 |
|---|
| 2026.06.03 | ₩7,617 | ₩7,751 | ₩6,415 | ₩7,216 | -5.26% | 8.6천 |
|---|
| 2026.06.02 | ₩7,550 | ₩8,152 | ₩7,363 | ₩8,018 | +6.19% | 9.5천 |
|---|
| 2026.06.01 | ₩8,780 | ₩8,807 | ₩7,604 | ₩7,604 | -13.39% | 9.7천 |
|---|
| 2026.05.29 | ₩8,245 | ₩8,419 | ₩7,657 | ₩7,751 | -6.00% | 9천 |
|---|
| 2026.05.28 | ₩8,285 | ₩8,285 | ₩7,791 | ₩7,951 | -4.03% | 1.1천 |
|---|
| 2026.05.27 | ₩7,738 | ₩8,486 | ₩7,363 | ₩8,112 | +4.84% | 1.8천 |
|---|
| 2026.05.26 | ₩9,542 | ₩9,542 | ₩7,564 | ₩8,152 | -14.57% | 1.2만 |
|---|
| 2026.05.22 | ₩7,350 | ₩9,087 | ₩7,083 | ₩8,713 | +18.55% | 1.7만 |
|---|
| 2026.05.21 | ₩7,484 | ₩7,885 | ₩6,949 | ₩7,885 | +5.36% | 2.8천 |
|---|
| 2026.05.20 | ₩7,310 | ₩8,018 | ₩6,415 | ₩8,018 | +9.69% | 6.9천 |
|---|
| 2026.05.19 | ₩6,682 | ₩8,165 | ₩5,867 | ₩7,150 | +7.00% | 22.3만 |
|---|
| 2026.05.18 | ₩7,350 | ₩7,363 | ₩7,109 | ₩7,350 | 0.00% | 1.4천 |
|---|
| 2026.05.15 | ₩7,510 | ₩7,510 | ₩7,163 | ₩7,163 | -4.63% | 1.5천 |
|---|
| 2026.05.14 | ₩7,216 | ₩7,484 | ₩6,802 | ₩7,150 | -0.93% | 1.5천 |
|---|
| 2026.05.13 | ₩7,697 | ₩8,339 | ₩6,014 | ₩7,297 | -5.21% | 5.5만 |
|---|
| 2026.05.12 | ₩7,911 | ₩7,911 | ₩7,617 | ₩7,697 | -2.70% | 740 |
|---|
| 2026.05.11 | ₩8,152 | ₩8,152 | ₩7,804 | ₩7,818 | -4.10% | 7.2천 |
|---|
| 2026.05.08 | ₩8,419 | ₩8,686 | ₩8,018 | ₩8,539 | +1.43% | 1.6만 |
|---|
| 2026.05.07 | ₩8,018 | ₩8,352 | ₩8,018 | ₩8,352 | +4.17% | 2.5천 |
|---|
| 2026.05.06 | ₩8,419 | ₩8,419 | ₩8,072 | ₩8,165 | -3.02% | 3.5천 |
|---|
| 2026.05.05 | ₩8,179 | ₩8,499 | ₩8,138 | ₩8,499 | +3.92% | 6.7천 |
|---|
| 2026.05.04 | ₩7,617 | ₩8,285 | ₩7,617 | ₩8,098 | +6.32% | 4.5만 |
|---|
| 2026.05.01 | ₩7,644 | ₩7,885 | ₩7,644 | ₩7,711 | +0.87% | 9천 |
|---|
| 2026.04.30 | ₩7,617 | ₩7,885 | ₩7,617 | ₩7,617 | 0.00% | 3.7만 |
|---|
| 2026.04.29 | ₩7,457 | ₩7,671 | ₩7,457 | ₩7,617 | +2.15% | 1.7만 |
|---|
| 2026.04.28 | ₩7,831 | ₩8,138 | ₩7,617 | ₩7,831 | 0.00% | 2.8천 |
|---|
| 2026.04.27 | ₩8,285 | ₩8,285 | ₩7,604 | ₩7,991 | -3.55% | 9.6천 |
|---|
| 2026.04.24 | ₩8,018 | ₩8,379 | ₩8,018 | ₩8,152 | +1.67% | 1.5만 |
|---|
| 2026.04.23 | ₩8,459 | ₩8,553 | ₩8,032 | ₩8,459 | 0.00% | 3.6만 |
|---|
| 2026.04.22 | ₩7,885 | ₩8,686 | ₩7,885 | ₩8,633 | +9.49% | 3.1만 |
|---|
| 2026.04.21 | ₩7,644 | ₩8,005 | ₩7,644 | ₩7,965 | +4.20% | 6.4천 |
|---|
| 2026.04.20 | ₩8,032 | ₩8,285 | ₩7,617 | ₩7,644 | -4.83% | 4.2천 |
|---|
| 2026.04.17 | ₩8,018 | ₩8,299 | ₩8,018 | ₩8,232 | +2.67% | 1.3만 |
|---|
| 2026.04.16 | ₩8,152 | ₩8,686 | ₩8,018 | ₩8,272 | +1.48% | 9.4천 |
|---|
| 2026.04.15 | ₩8,553 | ₩8,686 | ₩8,285 | ₩8,312 | -2.81% | 8.3천 |
|---|
| 2026.04.14 | ₩8,285 | ₩8,686 | ₩8,018 | ₩8,473 | +2.26% | 1.1만 |
|---|
| 2026.04.13 | ₩8,219 | ₩8,673 | ₩8,058 | ₩8,058 | -1.95% | 1.1만 |
|---|
| 2026.04.10 | ₩8,940 | ₩9,087 | ₩8,392 | ₩8,419 | -5.83% | 2.5만 |
|---|
| 2026.04.09 | ₩8,165 | ₩8,954 | ₩8,165 | ₩8,900 | +9.00% | 1.4만 |
|---|
| 2026.04.08 | ₩8,152 | ₩8,954 | ₩8,018 | ₩8,085 | -0.82% | 4.7만 |
|---|
| 2026.04.07 | ₩7,751 | ₩8,660 | ₩7,751 | ₩8,285 | +6.90% | 1.7만 |
|---|
| 2026.04.06 | ₩7,497 | ₩8,566 | ₩6,976 | ₩7,804 | +4.10% | 6.3만 |
|---|
| 2026.04.02 | ₩7,751 | ₩8,018 | ₩6,949 | ₩7,617 | -1.72% | 2.9만 |
|---|
| 2026.04.01 | ₩7,871 | ₩7,978 | ₩7,083 | ₩7,724 | -1.87% | 6.9천 |
|---|
| 2026.03.31 | ₩7,497 | ₩8,219 | ₩7,056 | ₩7,951 | +6.06% | 1.6만 |
|---|
| 2026.03.30 | ₩8,058 | ₩8,366 | ₩7,497 | ₩7,497 | -6.97% | 1.3만 |
|---|
| 2026.03.27 | ₩6,989 | ₩8,954 | ₩6,976 | ₩8,018 | +14.72% | 4만 |
|---|
| 2026.03.26 | ₩7,631 | ₩7,631 | ₩6,682 | ₩6,949 | -8.93% | 2.3만 |
|---|
| 2026.03.25 | ₩8,686 | ₩8,767 | ₩7,751 | ₩7,778 | -10.46% | 3.8만 |
|---|
| 2026.03.24 | ₩9,849 | ₩10,023 | ₩9,208 | ₩9,662 | -1.90% | 13.7만 |
|---|
| 2026.03.23 | ₩9,355 | ₩9,903 | ₩8,660 | ₩9,903 | +5.86% | 9.1만 |
|---|
| 2026.03.20 | ₩9,756 | ₩10,156 | ₩9,435 | ₩9,461 | -3.01% | 10.2만 |
|---|
| 2026.03.19 | ₩10,290 | ₩10,290 | ₩9,622 | ₩10,156 | -1.30% | 10.5만 |
|---|
| 2026.03.18 | ₩8,499 | ₩10,958 | ₩8,219 | ₩10,384 | +22.17% | 12.4만 |
|---|
| 2026.03.17 | ₩9,488 | ₩10,023 | ₩7,791 | ₩8,593 | -9.44% | 12.3만 |
|---|
| 2026.03.16 | ₩9,689 | ₩10,557 | ₩9,274 | ₩9,889 | +2.07% | 3.4만 |
|---|
| 2026.03.13 | ₩8,686 | ₩9,622 | ₩8,620 | ₩9,609 | +10.62% | 4만 |
|---|
| 2026.03.12 | ₩7,617 | ₩9,034 | ₩7,109 | ₩8,192 | +7.54% | 6.7만 |
|---|
| 2026.03.11 | ₩6,348 | ₩8,152 | ₩6,201 | ₩7,510 | +18.32% | 26.4만 |
|---|
| 2026.03.10 | ₩5,720 | ₩6,709 | ₩5,720 | ₩6,548 | +14.49% | 24.4만 |
|---|
| 2026.03.09 | ₩5,466 | ₩7,016 | ₩5,412 | ₩6,415 | +17.36% | 8.5만 |
|---|
| 2026.03.06 | ₩5,359 | ₩5,546 | ₩4,544 | ₩5,078 | -5.24% | 22.3만 |
|---|
| 2026.03.05 | ₩6,815 | ₩6,815 | ₩4,945 | ₩5,680 | -16.67% | 18.1만 |
|---|
| 2026.03.04 | ₩10,263 | ₩10,397 | ₩6,040 | ₩6,428 | -37.37% | 53.2만 |
|---|
| 2026.03.03 | ₩11,493 | ₩13,016 | ₩8,686 | ₩10,424 | -9.30% | 18.7만 |
|---|
| 2026.03.02 | ₩18,041 | ₩18,709 | ₩11,894 | ₩12,255 | -32.07% | 18.7만 |
|---|
| 2026.02.27 | ₩17,239 | ₩18,709 | ₩16,571 | ₩18,442 | +6.98% | 16.6만 |
|---|
| 2026.02.26 | ₩16,036 | ₩17,640 | ₩15,368 | ₩17,106 | +6.67% | 19만 |
|---|
| 2026.02.25 | ₩15,903 | ₩16,705 | ₩14,901 | ₩16,437 | +3.36% | 12.1만 |
|---|
| 2026.02.24 | ₩14,700 | ₩16,571 | ₩14,299 | ₩16,304 | +10.91% | 13.2만 |
|---|
| 2026.02.23 | ₩14,700 | ₩14,967 | ₩13,765 | ₩14,566 | -0.91% | 13.5만 |
|---|
| 2026.02.20 | ₩14,566 | ₩15,368 | ₩14,232 | ₩14,433 | -0.92% | 13.6만 |
|---|
| 2026.02.19 | ₩14,433 | ₩16,036 | ₩13,203 | ₩14,700 | +1.85% | 12.8만 |
|---|
| 2026.02.18 | ₩14,700 | ₩14,713 | ₩13,898 | ₩14,433 | -1.82% | 14.5만 |
|---|
| 2026.02.17 | ₩14,834 | ₩15,235 | ₩13,016 | ₩14,834 | 0.00% | 16.4만 |
|---|
| 2026.02.13 | ₩15,769 | ₩15,769 | ₩13,497 | ₩15,101 | -4.24% | 15.1만 |
|---|
| 2026.02.12 | ₩12,776 | ₩15,903 | ₩12,776 | ₩15,769 | +23.43% | 19.1만 |
|---|
| 2026.02.11 | ₩12,963 | ₩13,030 | ₩11,880 | ₩12,976 | +0.10% | 21.3만 |
|---|
| 2026.02.10 | ₩12,161 | ₩13,364 | ₩11,773 | ₩13,096 | +7.69% | 22.8만 |
|---|
| 2026.02.09 | ₩11,359 | ₩12,161 | ₩11,292 | ₩12,134 | +6.82% | 22.6만 |
|---|
| 2026.02.06 | ₩11,399 | ₩11,693 | ₩11,038 | ₩11,332 | -0.59% | 24.2만 |
|---|
| 2026.02.05 | ₩11,346 | ₩11,720 | ₩11,145 | ₩11,319 | -0.24% | 24.9만 |
|---|
| 2026.02.04 | ₩11,332 | ₩11,626 | ₩11,012 | ₩11,453 | +1.06% | 27.6만 |
|---|
| 2026.02.03 | ₩11,092 | ₩11,600 | ₩11,092 | ₩11,319 | +2.05% | 23.3만 |
|---|
| 2026.02.02 | ₩10,932 | ₩11,466 | ₩10,905 | ₩11,252 | +2.93% | 24.8만 |
|---|
| 2026.01.30 | ₩11,279 | ₩12,027 | ₩10,758 | ₩11,092 | -1.66% | 23.7만 |
|---|
| 2026.01.29 | ₩11,707 | ₩11,707 | ₩10,397 | ₩11,373 | -2.85% | 24.1만 |
|---|
| 2026.01.28 | ₩11,025 | ₩11,493 | ₩10,611 | ₩11,359 | +3.03% | 27.6만 |
|---|
| 2026.01.27 | ₩11,092 | ₩11,226 | ₩10,544 | ₩11,025 | -0.60% | 30.3만 |
|---|
| 2026.01.26 | ₩11,266 | ₩11,426 | ₩10,638 | ₩11,292 | +0.24% | 29.2만 |
|---|
| 2026.01.23 | ₩11,025 | ₩11,760 | ₩10,597 | ₩11,493 | +4.24% | 31.9만 |
|---|
| 2026.01.22 | ₩11,827 | ₩12,268 | ₩10,958 | ₩11,266 | -4.75% | 27.2만 |
|---|
| 2026.01.21 | ₩11,640 | ₩12,161 | ₩11,159 | ₩11,479 | -1.38% | 28.2만 |
|---|
| 2026.01.20 | ₩11,025 | ₩11,626 | ₩10,023 | ₩11,493 | +4.24% | 31.2만 |
|---|
| 2026.01.16 | ₩12,161 | ₩12,161 | ₩11,159 | ₩11,159 | -8.24% | 28.7만 |
|---|
| 2026.01.15 | ₩12,054 | ₩12,054 | ₩10,557 | ₩11,760 | -2.44% | 30.7만 |
|---|
| 2026.01.14 | ₩10,958 | ₩11,760 | ₩10,397 | ₩11,760 | +7.32% | 34.7만 |
|---|
| 2026.01.13 | ₩11,226 | ₩11,506 | ₩10,290 | ₩11,159 | -0.60% | 31.7만 |
|---|
| 2026.01.12 | ₩11,493 | ₩11,493 | ₩9,609 | ₩11,359 | -1.16% | 33만 |
|---|
| 2026.01.09 | ₩10,718 | ₩11,961 | ₩10,597 | ₩11,119 | +3.74% | 32.4만 |
|---|
| 2026.01.08 | ₩10,557 | ₩11,773 | ₩10,023 | ₩11,586 | +9.75% | 31.1만 |
|---|
| 2026.01.07 | ₩12,108 | ₩12,428 | ₩10,704 | ₩11,493 | -5.08% | 27.6만 |
|---|
| 2026.01.06 | ₩10,691 | ₩12,415 | ₩9,555 | ₩12,415 | +16.12% | 32.3만 |
|---|
| 2026.01.05 | ₩12,428 | ₩13,163 | ₩10,972 | ₩11,092 | -10.75% | 28.5만 |
|---|
| 2026.01.02 | ₩12,508 | ₩12,883 | ₩11,413 | ₩12,094 | -3.31% | 28.6만 |
|---|
| 2025.12.31 | ₩12,188 | ₩13,123 | ₩11,974 | ₩12,963 | +6.36% | 29.1만 |
|---|
| 2025.12.30 | ₩13,096 | ₩13,096 | ₩11,626 | ₩12,361 | -5.61% | 28.3만 |
|---|
| 2025.12.29 | ₩13,631 | ₩14,032 | ₩11,332 | ₩13,350 | -2.06% | 30.8만 |
|---|
| 2025.12.26 | ₩13,096 | ₩14,032 | ₩13,096 | ₩13,631 | +4.08% | 31.1만 |
|---|
| 2025.12.24 | ₩13,096 | ₩14,299 | ₩11,894 | ₩13,765 | +5.10% | 15.7만 |
|---|
| 2025.12.23 | ₩12,575 | ₩14,566 | ₩12,575 | ₩13,364 | +6.27% | 27.4만 |
|---|
| 2025.12.22 | ₩11,520 | ₩13,738 | ₩11,520 | ₩13,123 | +13.92% | 23.8만 |
|---|
| 2025.12.19 | ₩9,782 | ₩12,161 | ₩9,355 | ₩11,586 | +18.44% | 25.4만 |
|---|
| 2025.12.18 | ₩9,288 | ₩10,424 | ₩8,954 | ₩10,103 | +8.78% | 19.4만 |
|---|
| 2025.12.17 | ₩11,493 | ₩11,493 | ₩9,114 | ₩9,355 | -18.60% | 19만 |
|---|
| 2025.12.16 | ₩10,477 | ₩11,760 | ₩10,156 | ₩11,493 | +9.69% | 17.8만 |
|---|
| 2025.12.15 | ₩10,557 | ₩12,027 | ₩10,437 | ₩10,704 | +1.39% | 19.3만 |
|---|
| 2025.12.12 | ₩11,560 | ₩12,027 | ₩10,156 | ₩10,744 | -7.05% | 15.8만 |
|---|
| 2025.12.11 | ₩10,491 | ₩11,760 | ₩10,170 | ₩11,493 | +9.55% | 19.6만 |
|---|
| 2025.12.10 | ₩10,691 | ₩12,067 | ₩8,940 | ₩10,491 | -1.88% | 19.7만 |
|---|
| 2025.12.09 | ₩10,170 | ₩11,226 | ₩9,929 | ₩10,798 | +6.18% | 14.1만 |
|---|
| 2025.12.08 | ₩10,691 | ₩11,092 | ₩10,130 | ₩10,424 | -2.50% | 12.1만 |
|---|
| 2025.12.05 | ₩9,822 | ₩10,410 | ₩9,635 | ₩10,277 | +4.63% | 8.7만 |
|---|
| 2025.12.04 | ₩9,822 | ₩10,624 | ₩9,689 | ₩9,983 | +1.63% | 8.3만 |
|---|
| 2025.12.03 | ₩9,729 | ₩10,691 | ₩9,448 | ₩10,290 | +5.77% | 8.6만 |
|---|
| 2025.12.02 | ₩9,221 | ₩10,290 | ₩9,087 | ₩9,983 | +8.26% | 9.7만 |
|---|
| 2025.12.01 | ₩9,087 | ₩9,983 | ₩8,686 | ₩9,381 | +3.24% | 11.2만 |
|---|
| 2025.11.28 | ₩8,820 | ₩9,622 | ₩8,579 | ₩8,820 | 0.00% | 3.2만 |
|---|
| 2025.11.26 | ₩8,419 | ₩9,221 | ₩8,285 | ₩8,927 | +6.03% | 6.6만 |
|---|
| 2025.11.25 | ₩8,419 | ₩9,020 | ₩8,179 | ₩8,820 | +4.76% | 7.2만 |
|---|
| 2025.11.24 | ₩8,927 | ₩8,927 | ₩7,925 | ₩8,820 | -1.20% | 6.6만 |
|---|
| 2025.11.21 | ₩7,938 | ₩8,553 | ₩7,858 | ₩8,352 | +5.22% | 9만 |
|---|
| 2025.11.20 | ₩7,804 | ₩8,553 | ₩7,764 | ₩8,285 | +6.16% | 6.5만 |
|---|
| 2025.11.19 | ₩7,885 | ₩8,686 | ₩7,657 | ₩8,165 | +3.56% | 6.8만 |
|---|
| 2025.11.18 | ₩8,713 | ₩8,713 | ₩7,564 | ₩8,072 | -7.36% | 5.8만 |
|---|
| 2025.11.17 | ₩7,778 | ₩8,686 | ₩7,524 | ₩8,165 | +4.98% | 5.1만 |
|---|
| 2025.11.14 | ₩8,352 | ₩8,579 | ₩7,617 | ₩8,018 | -4.00% | 4.7만 |
|---|
| 2025.11.13 | ₩8,379 | ₩8,820 | ₩8,165 | ₩8,165 | -2.55% | 1.7만 |
|---|
| 2025.11.12 | ₩9,221 | ₩9,288 | ₩8,179 | ₩8,660 | -6.09% | 2만 |
|---|
| 2025.11.11 | ₩7,029 | ₩8,579 | ₩6,842 | ₩8,539 | +21.48% | 4.1만 |
|---|
| 2025.11.10 | ₩7,216 | ₩7,885 | ₩6,829 | ₩7,350 | +1.85% | 2만 |
|---|
| 2025.11.07 | ₩6,949 | ₩7,337 | ₩6,682 | ₩7,283 | +4.81% | 9.2천 |
|---|
| 2025.11.06 | ₩6,989 | ₩7,484 | ₩6,949 | ₩7,083 | +1.34% | 4.1천 |
|---|
| 2025.11.05 | ₩7,190 | ₩7,858 | ₩6,949 | ₩6,949 | -3.35% | 2.5천 |
|---|
| 2025.11.04 | ₩7,350 | ₩7,751 | ₩7,083 | ₩7,457 | +1.45% | 1.2만 |
|---|
| 2025.11.03 | ₩8,005 | ₩8,005 | ₩7,350 | ₩7,417 | -7.35% | 7.3천 |
|---|
| 2025.10.31 | ₩7,871 | ₩8,299 | ₩7,283 | ₩7,403 | -5.94% | 2만 |
|---|
| 2025.10.30 | ₩8,285 | ₩8,673 | ₩8,018 | ₩8,098 | -2.26% | 4.8만 |
|---|
| 2025.10.29 | ₩8,152 | ₩8,553 | ₩7,657 | ₩8,112 | -0.49% | 1.7만 |
|---|
| 2025.10.28 | ₩7,484 | ₩8,686 | ₩7,083 | ₩8,406 | +12.32% | 5.2만 |
|---|
| 2025.10.27 | ₩7,123 | ₩8,285 | ₩6,949 | ₩7,350 | +3.19% | 9.3만 |
|---|
| 2025.10.24 | ₩6,495 | ₩7,858 | ₩6,281 | ₩7,176 | +10.49% | 4.1만 |
|---|
| 2025.10.23 | ₩5,720 | ₩7,564 | ₩5,720 | ₩6,682 | +16.82% | 4.2만 |
|---|
| 2025.10.22 | ₩6,521 | ₩6,735 | ₩6,014 | ₩6,602 | +1.23% | 9.3천 |
|---|
| 2025.10.21 | ₩6,682 | ₩6,682 | ₩6,281 | ₩6,521 | -2.40% | 1.5만 |
|---|
| 2025.10.20 | ₩6,815 | ₩6,815 | ₩5,479 | ₩6,682 | -1.96% | 10.2만 |
|---|
| 2025.10.17 | ₩8,018 | ₩8,686 | ₩7,550 | ₩7,697 | -4.00% | 3.9만 |
|---|
| 2025.10.16 | ₩9,261 | ₩9,261 | ₩8,285 | ₩8,553 | -7.65% | 3.9천 |
|---|
| 2025.10.15 | ₩8,820 | ₩9,355 | ₩8,820 | ₩8,954 | +1.52% | 1.6천 |
|---|
| 2025.10.14 | ₩8,860 | ₩8,860 | ₩8,486 | ₩8,753 | -1.21% | 4천 |
|---|
| 2025.10.13 | ₩8,940 | ₩9,061 | ₩8,326 | ₩8,686 | -2.84% | 9.2천 |
|---|
| 2025.10.10 | ₩9,582 | ₩9,756 | ₩8,700 | ₩8,860 | -7.53% | 1.3만 |
|---|