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 | ₩8,685 | ₩9,554 | ₩8,084 | ₩8,278 | -4.69% | 6.2만 |
| 2026.10.08 | ₩10,102 | ₩10,356 | ₩8,699 | ₩8,712 | -13.76% | 10.4만 |
| 2026.10.07 | ₩9,100 | ₩10,396 | ₩9,100 | ₩10,222 | +12.33% | 10.7만 |
| 2026.10.06 | ₩9,247 | ₩9,709 | ₩8,979 | ₩9,300 | +0.58% | 4.8만 |
| 2026.10.05 | ₩9,353 | ₩9,500 | ₩8,598 | ₩9,186 | -1.79% | 1.2만 |
| 2026.10.02 | ₩9,100 | ₩9,605 | ₩8,966 | ₩9,273 | +1.91% | 4.8만 |
| 2026.10.01 | ₩8,699 | ₩8,906 | ₩8,218 | ₩8,852 | +1.77% | 2.9만 |
| 2026.09.30 | ₩9,113 | ₩9,113 | ₩8,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,806 |
| -3.37% |
| 2만 |
| 2026.09.29 | ₩9,888 | ₩10,262 | ₩8,338 | ₩8,338 | -15.68% | 5.2만 |
|---|
| 2026.09.28 | ₩10,690 | ₩10,690 | ₩9,888 | ₩10,022 | -6.25% | 5만 |
|---|
| 2026.09.25 | ₩10,957 | ₩11,251 | ₩10,242 | ₩10,422 | -4.88% | 11.3만 |
|---|
| 2026.09.24 | ₩10,703 | ₩10,997 | ₩10,115 | ₩10,289 | -3.87% | 28만 |
|---|
| 2026.09.23 | ₩10,796 | ₩11,344 | ₩10,289 | ₩10,964 | +1.55% | 30만 |
|---|
| 2026.09.22 | ₩10,623 | ₩10,957 | ₩10,576 | ₩10,796 | +1.64% | 3.2만 |
|---|
| 2026.09.21 | ₩10,195 | ₩10,823 | ₩9,915 | ₩10,623 | +4.19% | 4.6만 |
|---|
| 2026.09.18 | ₩9,687 | ₩10,275 | ₩9,687 | ₩9,955 | +2.76% | 12.2만 |
|---|
| 2026.09.17 | ₩8,926 | ₩9,821 | ₩8,926 | ₩9,728 | +8.98% | 8.7만 |
|---|
| 2026.09.16 | ₩11,465 | ₩11,465 | ₩8,391 | ₩8,618 | -24.83% | 35.2만 |
|---|
| 2026.09.15 | ₩10,903 | ₩11,090 | ₩10,596 | ₩11,064 | +1.47% | 9.1만 |
|---|
| 2026.09.14 | ₩10,482 | ₩11,171 | ₩10,482 | ₩10,917 | +4.14% | 5만 |
|---|
| 2026.09.11 | ₩10,930 | ₩11,278 | ₩10,482 | ₩10,703 | -2.08% | 6.5만 |
|---|
| 2026.09.10 | ₩10,676 | ₩10,957 | ₩10,168 | ₩10,756 | +0.75% | 4만 |
|---|
| 2026.09.09 | ₩10,623 | ₩10,990 | ₩10,050 | ₩10,890 | +2.52% | 6.1만 |
|---|
| 2026.09.08 | ₩11,024 | ₩11,124 | ₩10,436 | ₩10,563 | -4.18% | 3.3만 |
|---|
| 2026.09.04 | ₩10,903 | ₩11,371 | ₩10,877 | ₩11,197 | +2.70% | 4.9만 |
|---|
| 2026.09.03 | ₩11,278 | ₩11,478 | ₩10,823 | ₩11,090 | -1.66% | 7.5만 |
|---|
| 2026.09.02 | ₩10,650 | ₩11,264 | ₩10,623 | ₩11,197 | +5.14% | 13.4만 |
|---|
| 2026.09.01 | ₩10,770 | ₩11,157 | ₩10,436 | ₩10,676 | -0.87% | 10.8만 |
|---|
| 2026.08.31 | ₩10,756 | ₩10,984 | ₩10,356 | ₩10,890 | +1.24% | 13.9만 |
|---|
| 2026.08.28 | ₩10,456 | ₩11,164 | ₩10,436 | ₩10,863 | +3.90% | 14.8만 |
|---|
| 2026.08.27 | ₩10,696 | ₩11,184 | ₩10,356 | ₩10,516 | -1.69% | 13.7만 |
|---|
| 2026.08.26 | ₩10,369 | ₩10,957 | ₩10,249 | ₩10,690 | +3.09% | 16만 |
|---|
| 2026.08.25 | ₩9,846 | ₩11,024 | ₩9,846 | ₩10,509 | +6.73% | 19.5만 |
|---|
| 2026.08.24 | ₩9,327 | ₩10,102 | ₩9,233 | ₩10,075 | +8.02% | 9.2만 |
|---|
| 2026.08.21 | ₩9,086 | ₩9,953 | ₩9,086 | ₩9,320 | +2.57% | 12.7만 |
|---|
| 2026.08.20 | ₩9,634 | ₩10,277 | ₩8,939 | ₩9,073 | -5.83% | 13.5만 |
|---|
| 2026.08.19 | ₩9,981 | ₩10,066 | ₩9,166 | ₩9,781 | -2.01% | 5.2만 |
|---|
| 2026.08.18 | ₩9,340 | ₩10,022 | ₩9,340 | ₩9,868 | +5.65% | 6.9만 |
|---|
| 2026.08.17 | ₩9,621 | ₩9,621 | ₩8,775 | ₩9,287 | -3.47% | 13.5만 |
|---|
| 2026.08.14 | ₩9,801 | ₩10,142 | ₩8,713 | ₩9,500 | -3.07% | 5.8만 |
|---|
| 2026.08.13 | ₩9,540 | ₩10,235 | ₩9,313 | ₩10,142 | +6.30% | 15.1만 |
|---|
| 2026.08.12 | ₩9,327 | ₩9,794 | ₩9,086 | ₩9,353 | +0.29% | 7.1만 |
|---|
| 2026.08.11 | ₩9,888 | ₩10,357 | ₩8,993 | ₩9,300 | -5.95% | 13.4만 |
|---|
| 2026.08.10 | ₩8,685 | ₩9,728 | ₩8,685 | ₩9,714 | +11.85% | 7.5만 |
|---|
| 2026.08.07 | ₩9,260 | ₩9,695 | ₩8,739 | ₩9,006 | -2.74% | 8만 |
|---|
| 2026.08.06 | ₩10,048 | ₩10,462 | ₩9,353 | ₩9,353 | -6.91% | 15.9만 |
|---|
| 2026.08.05 | ₩9,915 | ₩10,609 | ₩9,313 | ₩10,449 | +5.39% | 6.2만 |
|---|
| 2026.08.04 | ₩9,353 | ₩10,583 | ₩8,969 | ₩10,302 | +10.14% | 14만 |
|---|
| 2026.08.03 | ₩10,175 | ₩10,175 | ₩8,685 | ₩9,768 | -4.01% | 11.4만 |
|---|
| 2026.07.31 | ₩9,948 | ₩10,636 | ₩9,617 | ₩9,687 | -2.62% | 15.6만 |
|---|
| 2026.07.30 | ₩9,500 | ₩10,217 | ₩8,792 | ₩10,182 | +7.17% | 12.7만 |
|---|
| 2026.07.29 | ₩8,892 | ₩9,607 | ₩8,084 | ₩9,206 | +3.53% | 9.3만 |
|---|
| 2026.07.28 | ₩9,287 | ₩9,607 | ₩8,632 | ₩9,206 | -0.86% | 11.1만 |
|---|
| 2026.07.27 | ₩8,899 | ₩9,340 | ₩8,525 | ₩9,300 | +4.50% | 17.1만 |
|---|
| 2026.07.24 | ₩8,325 | ₩9,327 | ₩7,970 | ₩8,752 | +5.14% | 23.5만 |
|---|
| 2026.07.23 | ₩8,302 | ₩8,525 | ₩7,897 | ₩8,151 | -1.82% | 7.9만 |
|---|
| 2026.07.22 | ₩8,712 | ₩9,113 | ₩8,518 | ₩8,592 | -1.38% | 17.6만 |
|---|
| 2026.07.21 | ₩7,944 | ₩9,046 | ₩7,944 | ₩8,832 | +11.19% | 9.5만 |
|---|
| 2026.07.20 | ₩8,097 | ₩8,979 | ₩7,560 | ₩8,284 | +2.31% | 9만 |
|---|
| 2026.07.17 | ₩8,191 | ₩8,605 | ₩7,964 | ₩8,111 | -0.98% | 7.8만 |
|---|
| 2026.07.16 | ₩8,231 | ₩9,019 | ₩7,750 | ₩8,418 | +2.27% | 9.8만 |
|---|
| 2026.07.15 | ₩7,643 | ₩8,672 | ₩7,423 | ₩8,498 | +11.19% | 15.6만 |
|---|
| 2026.07.14 | ₩6,908 | ₩7,697 | ₩6,815 | ₩7,576 | +9.67% | 13.2만 |
|---|
| 2026.07.13 | ₩6,387 | ₩6,908 | ₩6,280 | ₩6,788 | +6.28% | 15만 |
|---|
| 2026.07.10 | ₩6,708 | ₩7,257 | ₩6,351 | ₩6,360 | -5.18% | 36.4만 |
|---|
| 2026.07.09 | ₩6,187 | ₩6,891 | ₩6,041 | ₩6,614 | +6.91% | 25.3만 |
|---|
| 2026.07.08 | ₩6,106 | ₩6,374 | ₩6,013 | ₩6,320 | +3.50% | 9.6만 |
|---|
| 2026.07.07 | ₩6,467 | ₩6,467 | ₩5,933 | ₩6,187 | -4.34% | 7.4만 |
|---|
| 2026.07.06 | ₩6,481 | ₩6,734 | ₩6,360 | ₩6,467 | -0.21% | 3.8만 |
|---|
| 2026.07.02 | ₩6,828 | ₩6,962 | ₩6,360 | ₩6,494 | -4.89% | 8.8만 |
|---|
| 2026.07.01 | ₩6,922 | ₩7,322 | ₩6,547 | ₩6,721 | -2.90% | 14.1만 |
|---|
| 2026.06.30 | ₩7,269 | ₩7,563 | ₩6,908 | ₩6,908 | -4.96% | 3.8만 |
|---|
| 2026.06.29 | ₩7,710 | ₩8,409 | ₩7,142 | ₩7,376 | -4.33% | 11.7만 |
|---|
| 2026.06.26 | ₩7,322 | ₩8,284 | ₩7,215 | ₩7,616 | +4.01% | 20.5만 |
|---|
| 2026.06.25 | ₩7,349 | ₩7,469 | ₩7,109 | ₩7,282 | -0.91% | 5.5만 |
|---|
| 2026.06.24 | ₩7,523 | ₩7,937 | ₩7,010 | ₩7,229 | -3.91% | 9만 |
|---|
| 2026.06.23 | ₩7,376 | ₩8,271 | ₩7,215 | ₩7,349 | -0.36% | 12.9만 |
|---|
| 2026.06.22 | ₩7,616 | ₩8,298 | ₩6,881 | ₩7,135 | -6.32% | 15.7만 |
|---|
| 2026.06.18 | ₩8,017 | ₩8,178 | ₩7,523 | ₩7,576 | -5.50% | 7.8만 |
|---|
| 2026.06.17 | ₩8,458 | ₩8,632 | ₩7,790 | ₩7,950 | -6.00% | 3.1만 |
|---|
| 2026.06.16 | ₩8,752 | ₩9,287 | ₩8,284 | ₩8,552 | -2.29% | 16.6만 |
|---|
| 2026.06.15 | ₩9,086 | ₩10,376 | ₩8,578 | ₩8,792 | -3.24% | 25.6만 |
|---|
| 2026.06.12 | ₩8,939 | ₩8,939 | ₩8,218 | ₩8,565 | -4.19% | 7만 |
|---|
| 2026.06.11 | ₩8,485 | ₩8,752 | ₩8,064 | ₩8,645 | +1.89% | 11.8만 |
|---|
| 2026.06.10 | ₩8,017 | ₩8,378 | ₩7,857 | ₩8,071 | +0.67% | 7.8만 |
|---|
| 2026.06.09 | ₩8,552 | ₩8,739 | ₩7,734 | ₩8,151 | -4.69% | 4.6만 |
|---|
| 2026.06.08 | ₩8,485 | ₩8,765 | ₩8,258 | ₩8,405 | -0.94% | 2.1만 |
|---|
| 2026.06.05 | ₩8,966 | ₩8,966 | ₩8,284 | ₩8,351 | -6.86% | 9.2만 |
|---|
| 2026.06.04 | ₩9,367 | ₩9,808 | ₩9,106 | ₩9,287 | -0.86% | 6.1만 |
|---|
| 2026.06.03 | ₩10,716 | ₩11,064 | ₩9,420 | ₩9,500 | -11.35% | 9.8만 |
|---|
| 2026.06.02 | ₩11,291 | ₩11,291 | ₩10,596 | ₩10,970 | -2.84% | 7.8만 |
|---|
| 2026.06.01 | ₩11,505 | ₩12,012 | ₩10,529 | ₩11,344 | -1.39% | 10.6만 |
|---|
| 2026.05.29 | ₩10,249 | ₩11,678 | ₩9,861 | ₩11,638 | +13.56% | 20.9만 |
|---|
| 2026.05.28 | ₩10,743 | ₩11,024 | ₩10,175 | ₩10,422 | -2.99% | 17.5만 |
|---|
| 2026.05.27 | ₩10,249 | ₩10,663 | ₩9,748 | ₩10,436 | +1.83% | 11.6만 |
|---|
| 2026.05.26 | ₩10,436 | ₩11,090 | ₩10,008 | ₩10,262 | -1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩9,901 | ₩10,917 | ₩9,848 | ₩10,436 | +5.40% | 11.7만 |
|---|
| 2026.05.21 | ₩9,540 | ₩10,275 | ₩9,273 | ₩9,540 | 0.00% | 20.7만 |
|---|
| 2026.05.20 | ₩8,866 | ₩10,102 | ₩8,453 | ₩9,687 | +9.27% | 27.9만 |
|---|
| 2026.05.19 | ₩8,498 | ₩8,998 | ₩8,124 | ₩8,659 | +1.89% | 24.8만 |
|---|
| 2026.05.18 | ₩8,418 | ₩8,886 | ₩8,278 | ₩8,806 | +4.60% | 16.1만 |
|---|
| 2026.05.15 | ₩9,033 | ₩9,033 | ₩7,830 | ₩8,458 | -6.36% | 14.1만 |
|---|
| 2026.05.14 | ₩8,645 | ₩9,193 | ₩8,222 | ₩9,166 | +6.03% | 15.4만 |
|---|
| 2026.05.13 | ₩8,084 | ₩8,712 | ₩7,496 | ₩8,712 | +7.77% | 26.2만 |
|---|
| 2026.05.12 | ₩8,886 | ₩8,993 | ₩8,084 | ₩8,137 | -8.42% | 20.4만 |
|---|
| 2026.05.11 | ₩9,006 | ₩9,193 | ₩8,618 | ₩8,872 | -1.48% | 26.7만 |
|---|
| 2026.05.08 | ₩8,498 | ₩9,206 | ₩8,284 | ₩9,006 | +5.97% | 25.7만 |
|---|
| 2026.05.07 | ₩8,685 | ₩8,765 | ₩8,151 | ₩8,418 | -3.08% | 29.6만 |
|---|
| 2026.05.06 | ₩8,498 | ₩8,979 | ₩8,498 | ₩8,605 | +1.26% | 5.1만 |
|---|
| 2026.05.05 | ₩8,067 | ₩8,525 | ₩8,067 | ₩8,458 | +4.85% | 3.3만 |
|---|
| 2026.05.04 | ₩9,033 | ₩9,206 | ₩8,031 | ₩8,071 | -10.65% | 23.1만 |
|---|
| 2026.05.01 | ₩9,180 | ₩9,273 | ₩8,472 | ₩8,739 | -4.80% | 7.5만 |
|---|
| 2026.04.30 | ₩9,327 | ₩9,353 | ₩8,979 | ₩9,006 | -3.44% | 2.7만 |
|---|
| 2026.04.29 | ₩9,353 | ₩9,353 | ₩8,993 | ₩9,153 | -2.14% | 1.8만 |
|---|
| 2026.04.28 | ₩9,166 | ₩9,380 | ₩9,033 | ₩9,353 | +2.04% | 4.5만 |
|---|
| 2026.04.27 | ₩9,113 | ₩9,420 | ₩9,086 | ₩9,220 | +1.17% | 2.5만 |
|---|
| 2026.04.24 | ₩8,999 | ₩9,153 | ₩8,919 | ₩9,153 | +1.71% | 1.6만 |
|---|
| 2026.04.23 | ₩9,086 | ₩9,393 | ₩8,779 | ₩9,059 | -0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩9,206 | ₩9,581 | ₩9,046 | ₩9,367 | +1.74% | 6.6만 |
|---|
| 2026.04.21 | ₩8,806 | ₩8,999 | ₩8,772 | ₩8,912 | +1.21% | 4.7만 |
|---|
| 2026.04.20 | ₩8,779 | ₩9,140 | ₩8,391 | ₩8,792 | +0.15% | 6만 |
|---|
| 2026.04.17 | ₩8,578 | ₩9,019 | ₩8,231 | ₩8,846 | +3.12% | 5만 |
|---|
| 2026.04.16 | ₩8,405 | ₩8,485 | ₩8,104 | ₩8,338 | -0.79% | 5.8만 |
|---|
| 2026.04.15 | ₩7,897 | ₩8,485 | ₩7,877 | ₩8,485 | +7.45% | 5만 |
|---|
| 2026.04.14 | ₩7,670 | ₩8,338 | ₩7,670 | ₩7,884 | +2.79% | 7.3만 |
|---|
| 2026.04.13 | ₩7,209 | ₩7,670 | ₩7,089 | ₩7,576 | +5.10% | 5.2만 |
|---|
| 2026.04.10 | ₩7,643 | ₩7,643 | ₩7,055 | ₩7,282 | -4.72% | 9.9만 |
|---|
| 2026.04.09 | ₩7,149 | ₩8,151 | ₩7,149 | ₩7,683 | +7.48% | 13만 |
|---|
| 2026.04.08 | ₩6,227 | ₩7,469 | ₩6,106 | ₩7,242 | +16.31% | 22.3만 |
|---|
| 2026.04.07 | ₩6,093 | ₩6,093 | ₩5,579 | ₩5,652 | -7.24% | 12.7만 |
|---|
| 2026.04.06 | ₩6,547 | ₩6,628 | ₩5,959 | ₩6,133 | -6.33% | 4.9만 |
|---|
| 2026.04.02 | ₩6,334 | ₩6,835 | ₩5,946 | ₩6,440 | +1.69% | 13.5만 |
|---|
| 2026.04.01 | ₩6,708 | ₩6,935 | ₩6,227 | ₩6,440 | -3.98% | 9만 |
|---|
| 2026.03.31 | ₩7,115 | ₩7,115 | ₩6,481 | ₩6,668 | -6.29% | 9.3만 |
|---|
| 2026.03.30 | ₩7,416 | ₩7,416 | ₩6,654 | ₩6,721 | -9.37% | 11.3만 |
|---|
| 2026.03.27 | ₩8,124 | ₩8,164 | ₩6,962 | ₩7,189 | -11.51% | 9만 |
|---|
| 2026.03.26 | ₩8,846 | ₩8,872 | ₩8,391 | ₩8,418 | -4.83% | 2.6만 |
|---|
| 2026.03.25 | ₩8,953 | ₩9,193 | ₩8,819 | ₩8,926 | -0.30% | 1.6만 |
|---|
| 2026.03.24 | ₩9,474 | ₩9,474 | ₩8,752 | ₩8,792 | -7.19% | 5.4만 |
|---|
| 2026.03.23 | ₩9,484 | ₩9,618 | ₩9,220 | ₩9,420 | -0.68% | 4.1만 |
|---|
| 2026.03.20 | ₩9,380 | ₩9,380 | ₩8,939 | ₩9,100 | -2.99% | 9.8만 |
|---|
| 2026.03.19 | ₩9,166 | ₩9,233 | ₩8,932 | ₩9,140 | -0.29% | 4.4만 |
|---|
| 2026.03.18 | ₩9,687 | ₩9,888 | ₩9,287 | ₩9,407 | -2.90% | 5.6만 |
|---|
| 2026.03.17 | ₩10,004 | ₩10,315 | ₩9,848 | ₩9,901 | -1.03% | 7.2만 |
|---|
| 2026.03.16 | ₩9,500 | ₩10,102 | ₩9,500 | ₩9,955 | +4.78% | 4.4만 |
|---|
| 2026.03.13 | ₩9,233 | ₩9,741 | ₩9,100 | ₩9,153 | -0.87% | 9.5만 |
|---|
| 2026.03.12 | ₩9,073 | ₩9,200 | ₩8,712 | ₩8,912 | -1.77% | 17.4만 |
|---|
| 2026.03.11 | ₩9,180 | ₩9,455 | ₩8,912 | ₩9,073 | -1.16% | 4.4만 |
|---|
| 2026.03.10 | ₩9,233 | ₩9,450 | ₩9,019 | ₩9,100 | -1.45% | 5.2만 |
|---|
| 2026.03.09 | ₩8,765 | ₩9,247 | ₩8,765 | ₩9,180 | +4.73% | 8.4만 |
|---|
| 2026.03.06 | ₩9,367 | ₩9,367 | ₩8,792 | ₩8,926 | -4.71% | 5.9만 |
|---|
| 2026.03.05 | ₩9,621 | ₩10,623 | ₩9,303 | ₩9,527 | -0.97% | 4.2만 |
|---|
| 2026.03.04 | ₩9,193 | ₩10,048 | ₩9,130 | ₩9,768 | +6.25% | 10.4만 |
|---|
| 2026.03.03 | ₩9,233 | ₩9,359 | ₩8,819 | ₩8,926 | -3.33% | 7.6만 |
|---|
| 2026.03.02 | ₩8,899 | ₩9,687 | ₩8,899 | ₩9,527 | +7.06% | 12.8만 |
|---|
| 2026.02.27 | ₩9,647 | ₩9,768 | ₩8,872 | ₩8,966 | -7.06% | 13.4만 |
|---|
| 2026.02.26 | ₩10,062 | ₩10,262 | ₩9,474 | ₩9,687 | -3.72% | 10.2만 |
|---|
| 2026.02.25 | ₩9,554 | ₩10,462 | ₩9,447 | ₩10,102 | +5.73% | 17.8만 |
|---|
| 2026.02.24 | ₩9,019 | ₩9,432 | ₩9,019 | ₩9,300 | +3.11% | 7.4만 |
|---|
| 2026.02.23 | ₩10,035 | ₩10,075 | ₩8,953 | ₩9,100 | -9.32% | 8.7만 |
|---|
| 2026.02.20 | ₩10,195 | ₩10,356 | ₩10,035 | ₩10,075 | -1.18% | 5.8만 |
|---|
| 2026.02.19 | ₩10,449 | ₩10,489 | ₩10,155 | ₩10,195 | -2.43% | 6.4만 |
|---|
| 2026.02.18 | ₩10,796 | ₩11,014 | ₩10,388 | ₩10,503 | -2.72% | 6.1만 |
|---|
| 2026.02.17 | ₩12,066 | ₩12,493 | ₩10,670 | ₩10,890 | -9.75% | 10.3만 |
|---|
| 2026.02.13 | ₩11,144 | ₩12,119 | ₩10,790 | ₩11,678 | +4.80% | 11.7만 |
|---|
| 2026.02.12 | ₩11,558 | ₩11,692 | ₩11,224 | ₩11,425 | -1.16% | 3.7만 |
|---|
| 2026.02.11 | ₩11,825 | ₩12,026 | ₩10,623 | ₩11,558 | -2.26% | 5.4만 |
|---|
| 2026.02.10 | ₩12,627 | ₩13,028 | ₩11,825 | ₩11,825 | -6.35% | 7.5만 |
|---|
| 2026.02.09 | ₩12,828 | ₩13,295 | ₩12,493 | ₩12,828 | 0.00% | 10.8만 |
|---|
| 2026.02.06 | ₩12,360 | ₩13,629 | ₩12,333 | ₩13,228 | +7.03% | 7.7만 |
|---|
| 2026.02.05 | ₩14,097 | ₩14,164 | ₩11,859 | ₩11,892 | -15.64% | 10.2만 |
|---|
| 2026.02.04 | ₩15,166 | ₩15,166 | ₩13,863 | ₩14,498 | -4.41% | 5.5만 |
|---|
| 2026.02.03 | ₩16,368 | ₩16,368 | ₩14,251 | ₩15,166 | -7.35% | 11.6만 |
|---|
| 2026.02.02 | ₩17,972 | ₩17,972 | ₩16,168 | ₩16,235 | -9.67% | 19.5만 |
|---|
| 2026.01.30 | ₩19,174 | ₩19,909 | ₩18,506 | ₩18,774 | -2.09% | 9.9만 |
|---|
| 2026.01.29 | ₩19,642 | ₩19,709 | ₩19,041 | ₩19,642 | 0.00% | 6.3만 |
|---|
| 2026.01.28 | ₩20,243 | ₩20,410 | ₩19,776 | ₩19,909 | -1.65% | 6.6만 |
|---|
| 2026.01.27 | ₩19,709 | ₩20,410 | ₩19,509 | ₩20,110 | +2.03% | 8.1만 |
|---|
| 2026.01.26 | ₩19,509 | ₩20,310 | ₩19,308 | ₩19,709 | +1.03% | 7만 |
|---|
| 2026.01.23 | ₩20,043 | ₩20,377 | ₩19,241 | ₩19,509 | -2.67% | 10.8만 |
|---|
| 2026.01.22 | ₩21,112 | ₩21,646 | ₩20,110 | ₩20,110 | -4.75% | 9만 |
|---|
| 2026.01.21 | ₩20,511 | ₩21,179 | ₩20,350 | ₩20,978 | +2.28% | 7.6만 |
|---|
| 2026.01.20 | ₩21,045 | ₩21,646 | ₩20,444 | ₩20,577 | -2.22% | 12만 |
|---|
| 2026.01.16 | ₩20,310 | ₩21,513 | ₩20,310 | ₩21,513 | +5.92% | 9.5만 |
|---|
| 2026.01.15 | ₩21,513 | ₩21,580 | ₩20,110 | ₩20,444 | -4.97% | 14.7만 |
|---|
| 2026.01.14 | ₩21,513 | ₩22,281 | ₩21,112 | ₩21,646 | +0.62% | 6만 |
|---|
| 2026.01.13 | ₩22,448 | ₩22,649 | ₩21,446 | ₩21,646 | -3.57% | 4만 |
|---|
| 2026.01.12 | ₩22,047 | ₩22,555 | ₩21,747 | ₩22,181 | +0.61% | 10.2만 |
|---|
| 2026.01.09 | ₩21,246 | ₩22,502 | ₩21,246 | ₩21,780 | +2.52% | 9.5만 |
|---|
| 2026.01.08 | ₩20,978 | ₩21,646 | ₩20,310 | ₩21,246 | +1.27% | 9.2만 |
|---|
| 2026.01.07 | ₩21,379 | ₩21,513 | ₩20,577 | ₩21,045 | -1.56% | 12.5만 |
|---|
| 2026.01.06 | ₩22,248 | ₩22,248 | ₩20,845 | ₩21,379 | -3.90% | 15.2만 |
|---|
| 2026.01.05 | ₩22,047 | ₩22,181 | ₩21,513 | ₩21,580 | -2.12% | 7.5만 |
|---|
| 2026.01.02 | ₩18,907 | ₩22,114 | ₩18,700 | ₩21,580 | +14.13% | 16.9만 |
|---|
| 2025.12.31 | ₩18,440 | ₩18,894 | ₩17,838 | ₩18,373 | -0.36% | 19.2만 |
|---|
| 2025.12.30 | ₩18,840 | ₩19,482 | ₩18,306 | ₩18,640 | -1.06% | 21.2만 |
|---|
| 2025.12.29 | ₩19,174 | ₩19,174 | ₩17,705 | ₩18,707 | -2.44% | 21.1만 |
|---|
| 2025.12.26 | ₩20,043 | ₩20,043 | ₩19,208 | ₩19,509 | -2.67% | 7.2만 |
|---|
| 2025.12.24 | ₩20,177 | ₩20,377 | ₩19,709 | ₩20,243 | +0.33% | 4.2만 |
|---|
| 2025.12.23 | ₩20,845 | ₩20,845 | ₩19,776 | ₩20,310 | -2.56% | 6.6만 |
|---|
| 2025.12.22 | ₩21,379 | ₩21,713 | ₩20,310 | ₩20,912 | -2.19% | 9.1만 |
|---|
| 2025.12.19 | ₩20,444 | ₩21,580 | ₩20,110 | ₩21,446 | +4.90% | 72.2만 |
|---|
| 2025.12.18 | ₩19,375 | ₩21,980 | ₩19,375 | ₩20,310 | +4.83% | 33.8만 |
|---|
| 2025.12.17 | ₩18,506 | ₩19,776 | ₩18,506 | ₩19,108 | +3.25% | 28.5만 |
|---|
| 2025.12.16 | ₩17,304 | ₩19,288 | ₩17,304 | ₩18,640 | +7.72% | 21.5만 |
|---|
| 2025.12.15 | ₩17,237 | ₩19,074 | ₩16,569 | ₩17,771 | +3.10% | 30.4만 |
|---|
| 2025.12.12 | ₩19,375 | ₩19,709 | ₩17,237 | ₩17,304 | -10.69% | 17.9만 |
|---|
| 2025.12.11 | ₩20,577 | ₩20,771 | ₩19,375 | ₩19,375 | -5.84% | 16.3만 |
|---|
| 2025.12.10 | ₩21,112 | ₩21,713 | ₩20,577 | ₩21,112 | 0.00% | 8.1만 |
|---|
| 2025.12.09 | ₩20,778 | ₩21,713 | ₩19,669 | ₩21,246 | +2.25% | 24.6만 |
|---|
| 2025.12.08 | ₩19,642 | ₩20,577 | ₩19,375 | ₩19,509 | -0.68% | 16.1만 |
|---|
| 2025.12.05 | ₩20,711 | ₩20,711 | ₩18,373 | ₩18,907 | -8.71% | 29만 |
|---|
| 2025.12.04 | ₩21,045 | ₩21,580 | ₩20,377 | ₩20,577 | -2.22% | 16만 |
|---|
| 2025.12.03 | ₩20,711 | ₩21,847 | ₩20,444 | ₩21,179 | +2.26% | 14만 |
|---|
| 2025.12.02 | ₩20,845 | ₩21,526 | ₩20,377 | ₩20,644 | -0.96% | 16.2만 |
|---|
| 2025.12.01 | ₩20,377 | ₩21,646 | ₩19,843 | ₩20,377 | 0.00% | 24.4만 |
|---|
| 2025.11.28 | ₩19,575 | ₩22,381 | ₩19,174 | ₩21,246 | +8.53% | 23만 |
|---|
| 2025.11.26 | ₩18,039 | ₩19,642 | ₩17,771 | ₩19,241 | +6.67% | 25만 |
|---|
| 2025.11.25 | ₩17,371 | ₩18,039 | ₩15,901 | ₩18,039 | +3.85% | 26.1만 |
|---|
| 2025.11.24 | ₩15,901 | ₩18,139 | ₩15,834 | ₩17,304 | +8.82% | 24.2만 |
|---|
| 2025.11.21 | ₩16,502 | ₩17,571 | ₩15,834 | ₩16,034 | -2.83% | 20.9만 |
|---|
| 2025.11.20 | ₩17,705 | ₩18,172 | ₩15,433 | ₩16,101 | -9.06% | 19.9만 |
|---|
| 2025.11.19 | ₩18,039 | ₩18,172 | ₩16,769 | ₩17,371 | -3.70% | 20.8만 |
|---|
| 2025.11.18 | ₩16,101 | ₩18,707 | ₩15,333 | ₩18,306 | +13.69% | 21.6만 |
|---|
| 2025.11.17 | ₩16,970 | ₩16,970 | ₩15,867 | ₩16,101 | -5.12% | 20.5만 |
|---|
| 2025.11.14 | ₩18,106 | ₩18,640 | ₩17,037 | ₩17,371 | -4.06% | 15.6만 |
|---|
| 2025.11.13 | ₩19,174 | ₩19,575 | ₩17,371 | ₩18,440 | -3.83% | 17.6만 |
|---|
| 2025.11.12 | ₩20,444 | ₩21,045 | ₩19,442 | ₩19,709 | -3.59% | 16.9만 |
|---|
| 2025.11.11 | ₩21,513 | ₩22,181 | ₩19,976 | ₩20,177 | -6.21% | 12.5만 |
|---|
| 2025.11.10 | ₩22,047 | ₩22,849 | ₩21,379 | ₩21,446 | -2.73% | 13.2만 |
|---|
| 2025.11.07 | ₩20,845 | ₩21,980 | ₩20,845 | ₩21,847 | +4.81% | 12.6만 |
|---|
| 2025.11.06 | ₩23,450 | ₩23,718 | ₩20,912 | ₩21,246 | -9.40% | 16.5만 |
|---|
| 2025.11.05 | ₩23,718 | ₩24,452 | ₩22,348 | ₩23,450 | -1.13% | 32만 |
|---|
| 2025.11.04 | ₩23,384 | ₩24,292 | ₩22,515 | ₩22,782 | -2.57% | 15.6만 |
|---|
| 2025.11.03 | ₩24,052 | ₩24,920 | ₩23,918 | ₩24,118 | +0.28% | 15.9만 |
|---|
| 2025.10.31 | ₩24,118 | ₩25,214 | ₩24,118 | ₩24,853 | +3.05% | 14.1만 |
|---|
| 2025.10.30 | ₩25,321 | ₩26,691 | ₩24,185 | ₩24,386 | -3.69% | 28.6만 |
|---|
| 2025.10.29 | ₩27,058 | ₩27,860 | ₩25,655 | ₩25,789 | -4.69% | 29만 |
|---|
| 2025.10.28 | ₩26,123 | ₩28,795 | ₩25,655 | ₩27,058 | +3.58% | 39.2만 |
|---|
| 2025.10.27 | ₩25,989 | ₩26,724 | ₩25,254 | ₩26,256 | +1.03% | 34.1만 |
|---|
| 2025.10.24 | ₩24,787 | ₩27,325 | ₩24,653 | ₩25,455 | +2.70% | 33.4만 |
|---|
| 2025.10.23 | ₩25,054 | ₩25,054 | ₩24,252 | ₩24,787 | -1.07% | 19.4만 |
|---|
| 2025.10.22 | ₩24,386 | ₩25,294 | ₩23,551 | ₩24,519 | +0.55% | 8.7만 |
|---|
| 2025.10.21 | ₩25,054 | ₩25,455 | ₩24,452 | ₩24,519 | -2.13% | 11.8만 |
|---|
| 2025.10.20 | ₩25,388 | ₩26,256 | ₩23,784 | ₩25,521 | +0.53% | 78.2만 |
|---|
| 2025.10.17 | ₩23,384 | ₩24,586 | ₩22,381 | ₩24,452 | +4.57% | 24.3만 |
|---|
| 2025.10.16 | ₩26,190 | ₩26,190 | ₩23,116 | ₩23,985 | -8.42% | 46.5만 |
|---|
| 2025.10.15 | ₩25,588 | ₩26,757 | ₩24,185 | ₩25,521 | -0.26% | 68.8만 |
|---|
| 2025.10.14 | ₩29,263 | ₩30,365 | ₩28,327 | ₩28,728 | -1.83% | 31.8만 |
|---|
| 2025.10.13 | ₩35,810 | ₩37,614 | ₩30,265 | ₩30,332 | -15.30% | 12.5만 |
|---|
| 2025.10.10 | ₩40,086 | ₩40,086 | ₩33,138 | ₩33,405 | -16.67% | 15.9만 |
|---|