시장 데이터를 불러오는 중
전체 종목
FG Communities Holdings Inc. - Common Stock 과거 주가
FG Communities Holdings Inc. - Common Stock · FGC · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FG Communities Holdings Inc. - Common Stock · FGC · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,710 | ₩9,581 | ₩8,107 | ₩8,301 | -4.69% | 6.2만 |
| 2026.10.08 | ₩10,131 | ₩10,385 | ₩8,724 | ₩8,737 | -13.76% | 10.4만 |
| 2026.10.07 | ₩9,126 | ₩10,425 | ₩9,126 | ₩10,251 | +12.33% | 10.7만 |
| 2026.10.06 | ₩9,273 | ₩9,737 | ₩9,005 | ₩9,327 | +0.58% | 4.8만 |
| 2026.10.05 | ₩9,380 | ₩9,528 | ₩8,623 | ₩9,213 | -1.79% | 1.2만 |
| 2026.10.02 | ₩9,126 | ₩9,632 | ₩8,992 | ₩9,300 | +1.91% | 4.8만 |
| 2026.10.01 | ₩8,724 | ₩8,931 | ₩8,241 | ₩8,878 | +1.77% | 2.9만 |
| 2026.09.30 | ₩9,139 | ₩9,139 | ₩8,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,831 |
| -3.37% |
| 2만 |
| 2026.09.29 | ₩9,916 | ₩10,291 | ₩8,362 | ₩8,362 | -15.68% | 5.2만 |
|---|
| 2026.09.28 | ₩10,720 | ₩10,720 | ₩9,916 | ₩10,050 | -6.25% | 5만 |
|---|
| 2026.09.25 | ₩10,988 | ₩11,283 | ₩10,271 | ₩10,452 | -4.88% | 11.3만 |
|---|
| 2026.09.24 | ₩10,734 | ₩11,028 | ₩10,144 | ₩10,318 | -3.87% | 28만 |
|---|
| 2026.09.23 | ₩10,827 | ₩11,377 | ₩10,318 | ₩10,995 | +1.55% | 30만 |
|---|
| 2026.09.22 | ₩10,653 | ₩10,988 | ₩10,606 | ₩10,827 | +1.64% | 3.2만 |
|---|
| 2026.09.21 | ₩10,224 | ₩10,854 | ₩9,943 | ₩10,653 | +4.19% | 4.6만 |
|---|
| 2026.09.18 | ₩9,715 | ₩10,305 | ₩9,715 | ₩9,983 | +2.76% | 12.2만 |
|---|
| 2026.09.17 | ₩8,951 | ₩9,849 | ₩8,951 | ₩9,755 | +8.98% | 8.7만 |
|---|
| 2026.09.16 | ₩11,497 | ₩11,497 | ₩8,415 | ₩8,643 | -24.83% | 35.2만 |
|---|
| 2026.09.15 | ₩10,935 | ₩11,122 | ₩10,626 | ₩11,095 | +1.47% | 9.1만 |
|---|
| 2026.09.14 | ₩10,512 | ₩11,203 | ₩10,512 | ₩10,948 | +4.14% | 5만 |
|---|
| 2026.09.11 | ₩10,961 | ₩11,310 | ₩10,512 | ₩10,734 | -2.08% | 6.5만 |
|---|
| 2026.09.10 | ₩10,707 | ₩10,988 | ₩10,198 | ₩10,787 | +0.75% | 4만 |
|---|
| 2026.09.09 | ₩10,653 | ₩11,022 | ₩10,078 | ₩10,921 | +2.52% | 6.1만 |
|---|
| 2026.09.08 | ₩11,055 | ₩11,156 | ₩10,466 | ₩10,593 | -4.18% | 3.3만 |
|---|
| 2026.09.04 | ₩10,935 | ₩11,404 | ₩10,908 | ₩11,229 | +2.70% | 4.9만 |
|---|
| 2026.09.03 | ₩11,310 | ₩11,511 | ₩10,854 | ₩11,122 | -1.66% | 7.5만 |
|---|
| 2026.09.02 | ₩10,680 | ₩11,296 | ₩10,653 | ₩11,229 | +5.14% | 13.4만 |
|---|
| 2026.09.01 | ₩10,801 | ₩11,189 | ₩10,466 | ₩10,707 | -0.87% | 10.8만 |
|---|
| 2026.08.31 | ₩10,787 | ₩11,015 | ₩10,385 | ₩10,921 | +1.24% | 13.9만 |
|---|
| 2026.08.28 | ₩10,486 | ₩11,196 | ₩10,466 | ₩10,894 | +3.90% | 14.8만 |
|---|
| 2026.08.27 | ₩10,727 | ₩11,216 | ₩10,385 | ₩10,546 | -1.69% | 13.7만 |
|---|
| 2026.08.26 | ₩10,399 | ₩10,988 | ₩10,278 | ₩10,720 | +3.09% | 16만 |
|---|
| 2026.08.25 | ₩9,875 | ₩11,055 | ₩9,875 | ₩10,539 | +6.73% | 19.5만 |
|---|
| 2026.08.24 | ₩9,353 | ₩10,131 | ₩9,260 | ₩10,104 | +8.02% | 9.2만 |
|---|
| 2026.08.21 | ₩9,112 | ₩9,982 | ₩9,112 | ₩9,347 | +2.57% | 12.7만 |
|---|
| 2026.08.20 | ₩9,662 | ₩10,306 | ₩8,965 | ₩9,099 | -5.83% | 13.5만 |
|---|
| 2026.08.19 | ₩10,010 | ₩10,094 | ₩9,193 | ₩9,809 | -2.01% | 5.2만 |
|---|
| 2026.08.18 | ₩9,367 | ₩10,050 | ₩9,367 | ₩9,896 | +5.65% | 6.9만 |
|---|
| 2026.08.17 | ₩9,648 | ₩9,648 | ₩8,800 | ₩9,313 | -3.47% | 13.5만 |
|---|
| 2026.08.14 | ₩9,829 | ₩10,171 | ₩8,738 | ₩9,528 | -3.07% | 5.8만 |
|---|
| 2026.08.13 | ₩9,568 | ₩10,265 | ₩9,340 | ₩10,171 | +6.30% | 15.1만 |
|---|
| 2026.08.12 | ₩9,353 | ₩9,822 | ₩9,112 | ₩9,380 | +0.29% | 7.1만 |
|---|
| 2026.08.11 | ₩9,916 | ₩10,386 | ₩9,018 | ₩9,327 | -5.95% | 13.4만 |
|---|
| 2026.08.10 | ₩8,710 | ₩9,755 | ₩8,710 | ₩9,742 | +11.85% | 7.5만 |
|---|
| 2026.08.07 | ₩9,286 | ₩9,723 | ₩8,764 | ₩9,032 | -2.74% | 8만 |
|---|
| 2026.08.06 | ₩10,077 | ₩10,492 | ₩9,380 | ₩9,380 | -6.91% | 15.9만 |
|---|
| 2026.08.05 | ₩9,943 | ₩10,640 | ₩9,340 | ₩10,479 | +5.39% | 6.2만 |
|---|
| 2026.08.04 | ₩9,380 | ₩10,613 | ₩8,994 | ₩10,332 | +10.14% | 14만 |
|---|
| 2026.08.03 | ₩10,204 | ₩10,204 | ₩8,710 | ₩9,796 | -4.01% | 11.4만 |
|---|
| 2026.07.31 | ₩9,976 | ₩10,667 | ₩9,644 | ₩9,715 | -2.62% | 15.6만 |
|---|
| 2026.07.30 | ₩9,528 | ₩10,246 | ₩8,817 | ₩10,211 | +7.17% | 12.7만 |
|---|
| 2026.07.29 | ₩8,918 | ₩9,635 | ₩8,107 | ₩9,233 | +3.53% | 9.3만 |
|---|
| 2026.07.28 | ₩9,313 | ₩9,635 | ₩8,657 | ₩9,233 | -0.86% | 11.1만 |
|---|
| 2026.07.27 | ₩8,925 | ₩9,367 | ₩8,549 | ₩9,327 | +4.50% | 17.1만 |
|---|
| 2026.07.24 | ₩8,348 | ₩9,353 | ₩7,993 | ₩8,777 | +5.14% | 23.5만 |
|---|
| 2026.07.23 | ₩8,326 | ₩8,549 | ₩7,920 | ₩8,174 | -1.82% | 7.9만 |
|---|
| 2026.07.22 | ₩8,737 | ₩9,139 | ₩8,543 | ₩8,616 | -1.38% | 17.6만 |
|---|
| 2026.07.21 | ₩7,966 | ₩9,072 | ₩7,966 | ₩8,858 | +11.19% | 9.5만 |
|---|
| 2026.07.20 | ₩8,121 | ₩9,005 | ₩7,582 | ₩8,308 | +2.31% | 9만 |
|---|
| 2026.07.17 | ₩8,214 | ₩8,630 | ₩7,987 | ₩8,134 | -0.98% | 7.8만 |
|---|
| 2026.07.16 | ₩8,255 | ₩9,045 | ₩7,772 | ₩8,442 | +2.27% | 9.8만 |
|---|
| 2026.07.15 | ₩7,665 | ₩8,697 | ₩7,444 | ₩8,523 | +11.19% | 15.6만 |
|---|
| 2026.07.14 | ₩6,928 | ₩7,719 | ₩6,834 | ₩7,598 | +9.67% | 13.2만 |
|---|
| 2026.07.13 | ₩6,405 | ₩6,928 | ₩6,298 | ₩6,807 | +6.28% | 15만 |
|---|
| 2026.07.10 | ₩6,727 | ₩7,278 | ₩6,369 | ₩6,378 | -5.18% | 36.4만 |
|---|
| 2026.07.09 | ₩6,204 | ₩6,910 | ₩6,058 | ₩6,633 | +6.91% | 25.3만 |
|---|
| 2026.07.08 | ₩6,124 | ₩6,392 | ₩6,030 | ₩6,338 | +3.50% | 9.6만 |
|---|
| 2026.07.07 | ₩6,486 | ₩6,486 | ₩5,950 | ₩6,204 | -4.34% | 7.4만 |
|---|
| 2026.07.06 | ₩6,499 | ₩6,754 | ₩6,378 | ₩6,486 | -0.21% | 3.8만 |
|---|
| 2026.07.02 | ₩6,848 | ₩6,982 | ₩6,378 | ₩6,512 | -4.89% | 8.8만 |
|---|
| 2026.07.01 | ₩6,941 | ₩7,343 | ₩6,566 | ₩6,740 | -2.90% | 14.1만 |
|---|
| 2026.06.30 | ₩7,290 | ₩7,585 | ₩6,928 | ₩6,928 | -4.96% | 3.8만 |
|---|
| 2026.06.29 | ₩7,732 | ₩8,433 | ₩7,162 | ₩7,397 | -4.33% | 11.7만 |
|---|
| 2026.06.26 | ₩7,343 | ₩8,308 | ₩7,236 | ₩7,638 | +4.01% | 20.5만 |
|---|
| 2026.06.25 | ₩7,370 | ₩7,491 | ₩7,129 | ₩7,303 | -0.91% | 5.5만 |
|---|
| 2026.06.24 | ₩7,544 | ₩7,960 | ₩7,030 | ₩7,250 | -3.91% | 9만 |
|---|
| 2026.06.23 | ₩7,397 | ₩8,295 | ₩7,236 | ₩7,370 | -0.36% | 12.9만 |
|---|
| 2026.06.22 | ₩7,638 | ₩8,322 | ₩6,901 | ₩7,156 | -6.32% | 15.7만 |
|---|
| 2026.06.18 | ₩8,040 | ₩8,201 | ₩7,544 | ₩7,598 | -5.50% | 7.8만 |
|---|
| 2026.06.17 | ₩8,482 | ₩8,657 | ₩7,812 | ₩7,973 | -6.00% | 3.1만 |
|---|
| 2026.06.16 | ₩8,777 | ₩9,313 | ₩8,308 | ₩8,576 | -2.29% | 16.6만 |
|---|
| 2026.06.15 | ₩9,112 | ₩10,405 | ₩8,603 | ₩8,817 | -3.24% | 25.6만 |
|---|
| 2026.06.12 | ₩8,965 | ₩8,965 | ₩8,241 | ₩8,590 | -4.19% | 7만 |
|---|
| 2026.06.11 | ₩8,509 | ₩8,777 | ₩8,087 | ₩8,670 | +1.89% | 11.8만 |
|---|
| 2026.06.10 | ₩8,040 | ₩8,402 | ₩7,879 | ₩8,094 | +0.67% | 7.8만 |
|---|
| 2026.06.09 | ₩8,576 | ₩8,764 | ₩7,756 | ₩8,174 | -4.69% | 4.6만 |
|---|
| 2026.06.08 | ₩8,509 | ₩8,791 | ₩8,281 | ₩8,429 | -0.94% | 2.1만 |
|---|
| 2026.06.05 | ₩8,992 | ₩8,992 | ₩8,308 | ₩8,375 | -6.86% | 9.2만 |
|---|
| 2026.06.04 | ₩9,394 | ₩9,836 | ₩9,132 | ₩9,313 | -0.86% | 6.1만 |
|---|
| 2026.06.03 | ₩10,747 | ₩11,095 | ₩9,447 | ₩9,528 | -11.35% | 9.8만 |
|---|
| 2026.06.02 | ₩11,323 | ₩11,323 | ₩10,626 | ₩11,002 | -2.84% | 7.8만 |
|---|
| 2026.06.01 | ₩11,538 | ₩12,047 | ₩10,559 | ₩11,377 | -1.39% | 10.6만 |
|---|
| 2026.05.29 | ₩10,278 | ₩11,712 | ₩9,889 | ₩11,672 | +13.56% | 20.9만 |
|---|
| 2026.05.28 | ₩10,774 | ₩11,055 | ₩10,204 | ₩10,452 | -2.99% | 17.5만 |
|---|
| 2026.05.27 | ₩10,278 | ₩10,693 | ₩9,775 | ₩10,466 | +1.83% | 11.6만 |
|---|
| 2026.05.26 | ₩10,466 | ₩11,122 | ₩10,037 | ₩10,291 | -1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩9,930 | ₩10,948 | ₩9,876 | ₩10,466 | +5.40% | 11.7만 |
|---|
| 2026.05.21 | ₩9,568 | ₩10,305 | ₩9,300 | ₩9,568 | 0.00% | 20.7만 |
|---|
| 2026.05.20 | ₩8,891 | ₩10,131 | ₩8,477 | ₩9,715 | +9.27% | 27.9만 |
|---|
| 2026.05.19 | ₩8,523 | ₩9,024 | ₩8,147 | ₩8,683 | +1.89% | 24.8만 |
|---|
| 2026.05.18 | ₩8,442 | ₩8,911 | ₩8,301 | ₩8,831 | +4.60% | 16.1만 |
|---|
| 2026.05.15 | ₩9,059 | ₩9,059 | ₩7,853 | ₩8,482 | -6.36% | 14.1만 |
|---|
| 2026.05.14 | ₩8,670 | ₩9,219 | ₩8,245 | ₩9,193 | +6.03% | 15.4만 |
|---|
| 2026.05.13 | ₩8,107 | ₩8,737 | ₩7,518 | ₩8,737 | +7.77% | 26.2만 |
|---|
| 2026.05.12 | ₩8,911 | ₩9,018 | ₩8,107 | ₩8,161 | -8.42% | 20.4만 |
|---|
| 2026.05.11 | ₩9,032 | ₩9,219 | ₩8,643 | ₩8,898 | -1.48% | 26.7만 |
|---|
| 2026.05.08 | ₩8,523 | ₩9,233 | ₩8,308 | ₩9,032 | +5.97% | 25.7만 |
|---|
| 2026.05.07 | ₩8,710 | ₩8,791 | ₩8,174 | ₩8,442 | -3.08% | 29.6만 |
|---|
| 2026.05.06 | ₩8,523 | ₩9,005 | ₩8,523 | ₩8,630 | +1.26% | 5.1만 |
|---|
| 2026.05.05 | ₩8,090 | ₩8,549 | ₩8,090 | ₩8,482 | +4.85% | 3.3만 |
|---|
| 2026.05.04 | ₩9,059 | ₩9,233 | ₩8,054 | ₩8,094 | -10.65% | 23.1만 |
|---|
| 2026.05.01 | ₩9,206 | ₩9,300 | ₩8,496 | ₩8,764 | -4.80% | 7.5만 |
|---|
| 2026.04.30 | ₩9,353 | ₩9,380 | ₩9,005 | ₩9,032 | -3.44% | 2.7만 |
|---|
| 2026.04.29 | ₩9,380 | ₩9,380 | ₩9,018 | ₩9,179 | -2.14% | 1.8만 |
|---|
| 2026.04.28 | ₩9,193 | ₩9,407 | ₩9,059 | ₩9,380 | +2.04% | 4.5만 |
|---|
| 2026.04.27 | ₩9,139 | ₩9,447 | ₩9,112 | ₩9,246 | +1.17% | 2.5만 |
|---|
| 2026.04.24 | ₩9,025 | ₩9,179 | ₩8,945 | ₩9,179 | +1.71% | 1.6만 |
|---|
| 2026.04.23 | ₩9,112 | ₩9,420 | ₩8,804 | ₩9,085 | -0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩9,233 | ₩9,608 | ₩9,072 | ₩9,394 | +1.74% | 6.6만 |
|---|
| 2026.04.21 | ₩8,831 | ₩9,025 | ₩8,797 | ₩8,938 | +1.21% | 4.7만 |
|---|
| 2026.04.20 | ₩8,804 | ₩9,166 | ₩8,415 | ₩8,817 | +0.15% | 6만 |
|---|
| 2026.04.17 | ₩8,603 | ₩9,045 | ₩8,255 | ₩8,871 | +3.12% | 5만 |
|---|
| 2026.04.16 | ₩8,429 | ₩8,509 | ₩8,127 | ₩8,362 | -0.79% | 5.8만 |
|---|
| 2026.04.15 | ₩7,920 | ₩8,509 | ₩7,899 | ₩8,509 | +7.45% | 5만 |
|---|
| 2026.04.14 | ₩7,692 | ₩8,362 | ₩7,692 | ₩7,906 | +2.79% | 7.3만 |
|---|
| 2026.04.13 | ₩7,229 | ₩7,692 | ₩7,109 | ₩7,598 | +5.10% | 5.2만 |
|---|
| 2026.04.10 | ₩7,665 | ₩7,665 | ₩7,075 | ₩7,303 | -4.72% | 9.9만 |
|---|
| 2026.04.09 | ₩7,169 | ₩8,174 | ₩7,169 | ₩7,705 | +7.48% | 13만 |
|---|
| 2026.04.08 | ₩6,244 | ₩7,491 | ₩6,124 | ₩7,263 | +16.31% | 22.3만 |
|---|
| 2026.04.07 | ₩6,110 | ₩6,110 | ₩5,595 | ₩5,668 | -7.24% | 12.7만 |
|---|
| 2026.04.06 | ₩6,566 | ₩6,646 | ₩5,976 | ₩6,151 | -6.33% | 4.9만 |
|---|
| 2026.04.02 | ₩6,352 | ₩6,854 | ₩5,963 | ₩6,459 | +1.69% | 13.5만 |
|---|
| 2026.04.01 | ₩6,727 | ₩6,955 | ₩6,244 | ₩6,459 | -3.98% | 9만 |
|---|
| 2026.03.31 | ₩7,136 | ₩7,136 | ₩6,499 | ₩6,687 | -6.29% | 9.3만 |
|---|
| 2026.03.30 | ₩7,437 | ₩7,437 | ₩6,673 | ₩6,740 | -9.37% | 11.3만 |
|---|
| 2026.03.27 | ₩8,147 | ₩8,188 | ₩6,982 | ₩7,209 | -11.51% | 9만 |
|---|
| 2026.03.26 | ₩8,871 | ₩8,898 | ₩8,415 | ₩8,442 | -4.83% | 2.6만 |
|---|
| 2026.03.25 | ₩8,978 | ₩9,219 | ₩8,844 | ₩8,951 | -0.30% | 1.6만 |
|---|
| 2026.03.24 | ₩9,501 | ₩9,501 | ₩8,777 | ₩8,817 | -7.19% | 5.4만 |
|---|
| 2026.03.23 | ₩9,511 | ₩9,645 | ₩9,246 | ₩9,447 | -0.68% | 4.1만 |
|---|
| 2026.03.20 | ₩9,407 | ₩9,407 | ₩8,965 | ₩9,126 | -2.99% | 9.8만 |
|---|
| 2026.03.19 | ₩9,193 | ₩9,260 | ₩8,958 | ₩9,166 | -0.29% | 4.4만 |
|---|
| 2026.03.18 | ₩9,715 | ₩9,916 | ₩9,313 | ₩9,434 | -2.90% | 5.6만 |
|---|
| 2026.03.17 | ₩10,033 | ₩10,345 | ₩9,876 | ₩9,930 | -1.03% | 7.2만 |
|---|
| 2026.03.16 | ₩9,528 | ₩10,131 | ₩9,528 | ₩9,983 | +4.78% | 4.4만 |
|---|
| 2026.03.13 | ₩9,260 | ₩9,769 | ₩9,126 | ₩9,179 | -0.87% | 9.5만 |
|---|
| 2026.03.12 | ₩9,099 | ₩9,226 | ₩8,737 | ₩8,938 | -1.77% | 17.4만 |
|---|
| 2026.03.11 | ₩9,206 | ₩9,482 | ₩8,938 | ₩9,099 | -1.16% | 4.4만 |
|---|
| 2026.03.10 | ₩9,260 | ₩9,477 | ₩9,045 | ₩9,126 | -1.45% | 5.2만 |
|---|
| 2026.03.09 | ₩8,791 | ₩9,273 | ₩8,791 | ₩9,206 | +4.73% | 8.4만 |
|---|
| 2026.03.06 | ₩9,394 | ₩9,394 | ₩8,817 | ₩8,951 | -4.71% | 5.9만 |
|---|
| 2026.03.05 | ₩9,648 | ₩10,653 | ₩9,329 | ₩9,554 | -0.97% | 4.2만 |
|---|
| 2026.03.04 | ₩9,219 | ₩10,077 | ₩9,156 | ₩9,796 | +6.25% | 10.4만 |
|---|
| 2026.03.03 | ₩9,260 | ₩9,386 | ₩8,844 | ₩8,951 | -3.33% | 7.6만 |
|---|
| 2026.03.02 | ₩8,925 | ₩9,715 | ₩8,925 | ₩9,554 | +7.06% | 12.8만 |
|---|
| 2026.02.27 | ₩9,675 | ₩9,796 | ₩8,898 | ₩8,992 | -7.06% | 13.4만 |
|---|
| 2026.02.26 | ₩10,090 | ₩10,291 | ₩9,501 | ₩9,715 | -3.72% | 10.2만 |
|---|
| 2026.02.25 | ₩9,581 | ₩10,492 | ₩9,474 | ₩10,131 | +5.73% | 17.8만 |
|---|
| 2026.02.24 | ₩9,045 | ₩9,459 | ₩9,045 | ₩9,327 | +3.11% | 7.4만 |
|---|
| 2026.02.23 | ₩10,064 | ₩10,104 | ₩8,978 | ₩9,126 | -9.32% | 8.7만 |
|---|
| 2026.02.20 | ₩10,224 | ₩10,385 | ₩10,064 | ₩10,104 | -1.18% | 5.8만 |
|---|
| 2026.02.19 | ₩10,479 | ₩10,519 | ₩10,184 | ₩10,224 | -2.43% | 6.4만 |
|---|
| 2026.02.18 | ₩10,827 | ₩11,046 | ₩10,417 | ₩10,533 | -2.72% | 6.1만 |
|---|
| 2026.02.17 | ₩12,100 | ₩12,529 | ₩10,700 | ₩10,921 | -9.75% | 10.3만 |
|---|
| 2026.02.13 | ₩11,176 | ₩12,154 | ₩10,821 | ₩11,712 | +4.80% | 11.7만 |
|---|
| 2026.02.12 | ₩11,591 | ₩11,725 | ₩11,256 | ₩11,457 | -1.16% | 3.7만 |
|---|
| 2026.02.11 | ₩11,859 | ₩12,060 | ₩10,653 | ₩11,591 | -2.26% | 5.4만 |
|---|
| 2026.02.10 | ₩12,663 | ₩13,065 | ₩11,859 | ₩11,859 | -6.35% | 7.5만 |
|---|
| 2026.02.09 | ₩12,864 | ₩13,333 | ₩12,529 | ₩12,864 | 0.00% | 10.8만 |
|---|
| 2026.02.06 | ₩12,395 | ₩13,668 | ₩12,368 | ₩13,266 | +7.03% | 7.7만 |
|---|
| 2026.02.05 | ₩14,137 | ₩14,204 | ₩11,893 | ₩11,926 | -15.64% | 10.2만 |
|---|
| 2026.02.04 | ₩15,209 | ₩15,209 | ₩13,903 | ₩14,539 | -4.41% | 5.5만 |
|---|
| 2026.02.03 | ₩16,415 | ₩16,415 | ₩14,291 | ₩15,209 | -7.35% | 11.6만 |
|---|
| 2026.02.02 | ₩18,023 | ₩18,023 | ₩16,214 | ₩16,281 | -9.67% | 19.5만 |
|---|
| 2026.01.30 | ₩19,229 | ₩19,966 | ₩18,559 | ₩18,827 | -2.09% | 9.9만 |
|---|
| 2026.01.29 | ₩19,698 | ₩19,765 | ₩19,095 | ₩19,698 | 0.00% | 6.3만 |
|---|
| 2026.01.28 | ₩20,301 | ₩20,469 | ₩19,832 | ₩19,966 | -1.65% | 6.6만 |
|---|
| 2026.01.27 | ₩19,765 | ₩20,469 | ₩19,564 | ₩20,167 | +2.03% | 8.1만 |
|---|
| 2026.01.26 | ₩19,564 | ₩20,368 | ₩19,363 | ₩19,765 | +1.03% | 7만 |
|---|
| 2026.01.23 | ₩20,100 | ₩20,435 | ₩19,296 | ₩19,564 | -2.67% | 10.8만 |
|---|
| 2026.01.22 | ₩21,172 | ₩21,708 | ₩20,167 | ₩20,167 | -4.75% | 9만 |
|---|
| 2026.01.21 | ₩20,569 | ₩21,239 | ₩20,409 | ₩21,038 | +2.28% | 7.6만 |
|---|
| 2026.01.20 | ₩21,105 | ₩21,708 | ₩20,502 | ₩20,636 | -2.22% | 12만 |
|---|
| 2026.01.16 | ₩20,368 | ₩21,574 | ₩20,368 | ₩21,574 | +5.92% | 9.5만 |
|---|
| 2026.01.15 | ₩21,574 | ₩21,641 | ₩20,167 | ₩20,502 | -4.97% | 14.7만 |
|---|
| 2026.01.14 | ₩21,574 | ₩22,345 | ₩21,172 | ₩21,708 | +0.62% | 6만 |
|---|
| 2026.01.13 | ₩22,512 | ₩22,713 | ₩21,507 | ₩21,708 | -3.57% | 4만 |
|---|
| 2026.01.12 | ₩22,110 | ₩22,620 | ₩21,809 | ₩22,244 | +0.61% | 10.2만 |
|---|
| 2026.01.09 | ₩21,306 | ₩22,566 | ₩21,306 | ₩21,842 | +2.52% | 9.5만 |
|---|
| 2026.01.08 | ₩21,038 | ₩21,708 | ₩20,368 | ₩21,306 | +1.27% | 9.2만 |
|---|
| 2026.01.07 | ₩21,440 | ₩21,574 | ₩20,636 | ₩21,105 | -1.56% | 12.5만 |
|---|
| 2026.01.06 | ₩22,311 | ₩22,311 | ₩20,904 | ₩21,440 | -3.90% | 15.2만 |
|---|
| 2026.01.05 | ₩22,110 | ₩22,244 | ₩21,574 | ₩21,641 | -2.12% | 7.5만 |
|---|
| 2026.01.02 | ₩18,961 | ₩22,177 | ₩18,754 | ₩21,641 | +14.13% | 16.9만 |
|---|
| 2025.12.31 | ₩18,492 | ₩18,948 | ₩17,889 | ₩18,425 | -0.36% | 19.2만 |
|---|
| 2025.12.30 | ₩18,894 | ₩19,537 | ₩18,358 | ₩18,693 | -1.06% | 21.2만 |
|---|
| 2025.12.29 | ₩19,229 | ₩19,229 | ₩17,755 | ₩18,760 | -2.44% | 21.1만 |
|---|
| 2025.12.26 | ₩20,100 | ₩20,100 | ₩19,263 | ₩19,564 | -2.67% | 7.2만 |
|---|
| 2025.12.24 | ₩20,234 | ₩20,435 | ₩19,765 | ₩20,301 | +0.33% | 4.2만 |
|---|
| 2025.12.23 | ₩20,904 | ₩20,904 | ₩19,832 | ₩20,368 | -2.56% | 6.6만 |
|---|
| 2025.12.22 | ₩21,440 | ₩21,775 | ₩20,368 | ₩20,971 | -2.19% | 9.1만 |
|---|
| 2025.12.19 | ₩20,502 | ₩21,641 | ₩20,167 | ₩21,507 | +4.90% | 72.2만 |
|---|
| 2025.12.18 | ₩19,430 | ₩22,043 | ₩19,430 | ₩20,368 | +4.83% | 33.8만 |
|---|
| 2025.12.17 | ₩18,559 | ₩19,832 | ₩18,559 | ₩19,162 | +3.25% | 28.5만 |
|---|
| 2025.12.16 | ₩17,353 | ₩19,343 | ₩17,353 | ₩18,693 | +7.72% | 21.5만 |
|---|
| 2025.12.15 | ₩17,286 | ₩19,129 | ₩16,616 | ₩17,822 | +3.10% | 30.4만 |
|---|
| 2025.12.12 | ₩19,430 | ₩19,765 | ₩17,286 | ₩17,353 | -10.69% | 17.9만 |
|---|
| 2025.12.11 | ₩20,636 | ₩20,831 | ₩19,430 | ₩19,430 | -5.84% | 16.3만 |
|---|
| 2025.12.10 | ₩21,172 | ₩21,775 | ₩20,636 | ₩21,172 | 0.00% | 8.1만 |
|---|
| 2025.12.09 | ₩20,837 | ₩21,775 | ₩19,725 | ₩21,306 | +2.25% | 24.6만 |
|---|
| 2025.12.08 | ₩19,698 | ₩20,636 | ₩19,430 | ₩19,564 | -0.68% | 16.1만 |
|---|
| 2025.12.05 | ₩20,770 | ₩20,770 | ₩18,425 | ₩18,961 | -8.71% | 29만 |
|---|
| 2025.12.04 | ₩21,105 | ₩21,641 | ₩20,435 | ₩20,636 | -2.22% | 16만 |
|---|
| 2025.12.03 | ₩20,770 | ₩21,909 | ₩20,502 | ₩21,239 | +2.26% | 14만 |
|---|
| 2025.12.02 | ₩20,904 | ₩21,588 | ₩20,435 | ₩20,703 | -0.96% | 16.2만 |
|---|
| 2025.12.01 | ₩20,435 | ₩21,708 | ₩19,899 | ₩20,435 | 0.00% | 24.4만 |
|---|
| 2025.11.28 | ₩19,631 | ₩22,445 | ₩19,229 | ₩21,306 | +8.53% | 23만 |
|---|
| 2025.11.26 | ₩18,090 | ₩19,698 | ₩17,822 | ₩19,296 | +6.67% | 25만 |
|---|
| 2025.11.25 | ₩17,420 | ₩18,090 | ₩15,946 | ₩18,090 | +3.85% | 26.1만 |
|---|
| 2025.11.24 | ₩15,946 | ₩18,191 | ₩15,879 | ₩17,353 | +8.82% | 24.2만 |
|---|
| 2025.11.21 | ₩16,549 | ₩17,621 | ₩15,879 | ₩16,080 | -2.83% | 20.9만 |
|---|
| 2025.11.20 | ₩17,755 | ₩18,224 | ₩15,477 | ₩16,147 | -9.06% | 19.9만 |
|---|
| 2025.11.19 | ₩18,090 | ₩18,224 | ₩16,817 | ₩17,420 | -3.70% | 20.8만 |
|---|
| 2025.11.18 | ₩16,147 | ₩18,760 | ₩15,377 | ₩18,358 | +13.69% | 21.6만 |
|---|
| 2025.11.17 | ₩17,018 | ₩17,018 | ₩15,913 | ₩16,147 | -5.12% | 20.5만 |
|---|
| 2025.11.14 | ₩18,157 | ₩18,693 | ₩17,085 | ₩17,420 | -4.06% | 15.6만 |
|---|
| 2025.11.13 | ₩19,229 | ₩19,631 | ₩17,420 | ₩18,492 | -3.83% | 17.6만 |
|---|
| 2025.11.12 | ₩20,502 | ₩21,105 | ₩19,497 | ₩19,765 | -3.59% | 16.9만 |
|---|
| 2025.11.11 | ₩21,574 | ₩22,244 | ₩20,033 | ₩20,234 | -6.21% | 12.5만 |
|---|
| 2025.11.10 | ₩22,110 | ₩22,914 | ₩21,440 | ₩21,507 | -2.73% | 13.2만 |
|---|
| 2025.11.07 | ₩20,904 | ₩22,043 | ₩20,904 | ₩21,909 | +4.81% | 12.6만 |
|---|
| 2025.11.06 | ₩23,517 | ₩23,785 | ₩20,971 | ₩21,306 | -9.40% | 16.5만 |
|---|
| 2025.11.05 | ₩23,785 | ₩24,522 | ₩22,412 | ₩23,517 | -1.13% | 32만 |
|---|
| 2025.11.04 | ₩23,450 | ₩24,362 | ₩22,579 | ₩22,847 | -2.57% | 15.6만 |
|---|
| 2025.11.03 | ₩24,120 | ₩24,991 | ₩23,986 | ₩24,187 | +0.28% | 15.9만 |
|---|
| 2025.10.31 | ₩24,187 | ₩25,286 | ₩24,187 | ₩24,924 | +3.05% | 14.1만 |
|---|
| 2025.10.30 | ₩25,393 | ₩26,767 | ₩24,254 | ₩24,455 | -3.69% | 28.6만 |
|---|
| 2025.10.29 | ₩27,135 | ₩27,939 | ₩25,728 | ₩25,862 | -4.69% | 29만 |
|---|
| 2025.10.28 | ₩26,197 | ₩28,877 | ₩25,728 | ₩27,135 | +3.58% | 39.2만 |
|---|
| 2025.10.27 | ₩26,063 | ₩26,800 | ₩25,326 | ₩26,331 | +1.03% | 34.1만 |
|---|
| 2025.10.24 | ₩24,857 | ₩27,403 | ₩24,723 | ₩25,527 | +2.70% | 33.4만 |
|---|
| 2025.10.23 | ₩25,125 | ₩25,125 | ₩24,321 | ₩24,857 | -1.07% | 19.4만 |
|---|
| 2025.10.22 | ₩24,455 | ₩25,367 | ₩23,618 | ₩24,589 | +0.55% | 8.7만 |
|---|
| 2025.10.21 | ₩25,125 | ₩25,527 | ₩24,522 | ₩24,589 | -2.13% | 11.8만 |
|---|
| 2025.10.20 | ₩25,460 | ₩26,331 | ₩23,852 | ₩25,594 | +0.53% | 78.2만 |
|---|
| 2025.10.17 | ₩23,450 | ₩24,656 | ₩22,445 | ₩24,522 | +4.57% | 24.3만 |
|---|
| 2025.10.16 | ₩26,264 | ₩26,264 | ₩23,182 | ₩24,053 | -8.42% | 46.5만 |
|---|
| 2025.10.15 | ₩25,661 | ₩26,834 | ₩24,254 | ₩25,594 | -0.26% | 68.8만 |
|---|
| 2025.10.14 | ₩29,346 | ₩30,452 | ₩28,408 | ₩28,810 | -1.83% | 31.8만 |
|---|
| 2025.10.13 | ₩35,913 | ₩37,722 | ₩30,351 | ₩30,418 | -15.30% | 12.5만 |
|---|
| 2025.10.10 | ₩40,201 | ₩40,201 | ₩33,232 | ₩33,501 | -16.67% | 15.9만 |
|---|