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 | ₩8,686 | ₩9,555 | ₩8,085 | ₩8,279 | -4.69% | 6.2만 |
| 2026.10.08 | ₩10,103 | ₩10,357 | ₩8,700 | ₩8,713 | -13.76% | 10.4만 |
| 2026.10.07 | ₩9,101 | ₩10,397 | ₩9,101 | ₩10,223 | +12.33% | 10.7만 |
| 2026.10.06 | ₩9,248 | ₩9,710 | ₩8,980 | ₩9,301 | +0.58% | 4.8만 |
| 2026.10.05 | ₩9,354 | ₩9,501 | ₩8,599 | ₩9,187 | -1.79% | 1.2만 |
| 2026.10.02 | ₩9,101 | ₩9,606 | ₩8,967 | ₩9,274 | +1.91% | 4.8만 |
| 2026.10.01 | ₩8,700 | ₩8,907 | ₩8,219 | ₩8,853 | +1.77% | 2.9만 |
| 2026.09.30 | ₩9,114 | ₩9,114 | ₩8,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,807 |
| -3.37% |
| 2만 |
| 2026.09.29 | ₩9,889 | ₩10,263 | ₩8,339 | ₩8,339 | -15.68% | 5.2만 |
|---|
| 2026.09.28 | ₩10,691 | ₩10,691 | ₩9,889 | ₩10,023 | -6.25% | 5만 |
|---|
| 2026.09.25 | ₩10,958 | ₩11,252 | ₩10,243 | ₩10,424 | -4.88% | 11.3만 |
|---|
| 2026.09.24 | ₩10,704 | ₩10,998 | ₩10,116 | ₩10,290 | -3.87% | 28만 |
|---|
| 2026.09.23 | ₩10,798 | ₩11,346 | ₩10,290 | ₩10,965 | +1.55% | 30만 |
|---|
| 2026.09.22 | ₩10,624 | ₩10,958 | ₩10,577 | ₩10,798 | +1.64% | 3.2만 |
|---|
| 2026.09.21 | ₩10,196 | ₩10,824 | ₩9,916 | ₩10,624 | +4.19% | 4.6만 |
|---|
| 2026.09.18 | ₩9,689 | ₩10,277 | ₩9,689 | ₩9,956 | +2.76% | 12.2만 |
|---|
| 2026.09.17 | ₩8,927 | ₩9,822 | ₩8,927 | ₩9,729 | +8.98% | 8.7만 |
|---|
| 2026.09.16 | ₩11,466 | ₩11,466 | ₩8,392 | ₩8,619 | -24.83% | 35.2만 |
|---|
| 2026.09.15 | ₩10,905 | ₩11,092 | ₩10,597 | ₩11,065 | +1.47% | 9.1만 |
|---|
| 2026.09.14 | ₩10,484 | ₩11,172 | ₩10,484 | ₩10,918 | +4.14% | 5만 |
|---|
| 2026.09.11 | ₩10,931 | ₩11,279 | ₩10,484 | ₩10,704 | -2.08% | 6.5만 |
|---|
| 2026.09.10 | ₩10,677 | ₩10,958 | ₩10,170 | ₩10,758 | +0.75% | 4만 |
|---|
| 2026.09.09 | ₩10,624 | ₩10,991 | ₩10,051 | ₩10,891 | +2.52% | 6.1만 |
|---|
| 2026.09.08 | ₩11,025 | ₩11,125 | ₩10,437 | ₩10,564 | -4.18% | 3.3만 |
|---|
| 2026.09.04 | ₩10,905 | ₩11,372 | ₩10,878 | ₩11,199 | +2.70% | 4.9만 |
|---|
| 2026.09.03 | ₩11,279 | ₩11,479 | ₩10,824 | ₩11,092 | -1.66% | 7.5만 |
|---|
| 2026.09.02 | ₩10,651 | ₩11,265 | ₩10,624 | ₩11,199 | +5.14% | 13.4만 |
|---|
| 2026.09.01 | ₩10,771 | ₩11,159 | ₩10,437 | ₩10,677 | -0.87% | 10.8만 |
|---|
| 2026.08.31 | ₩10,758 | ₩10,985 | ₩10,357 | ₩10,891 | +1.24% | 13.9만 |
|---|
| 2026.08.28 | ₩10,457 | ₩11,165 | ₩10,437 | ₩10,865 | +3.90% | 14.8만 |
|---|
| 2026.08.27 | ₩10,697 | ₩11,185 | ₩10,357 | ₩10,517 | -1.69% | 13.7만 |
|---|
| 2026.08.26 | ₩10,370 | ₩10,958 | ₩10,250 | ₩10,691 | +3.09% | 16만 |
|---|
| 2026.08.25 | ₩9,848 | ₩11,025 | ₩9,848 | ₩10,510 | +6.73% | 19.5만 |
|---|
| 2026.08.24 | ₩9,328 | ₩10,103 | ₩9,234 | ₩10,076 | +8.02% | 9.2만 |
|---|
| 2026.08.21 | ₩9,087 | ₩9,954 | ₩9,087 | ₩9,321 | +2.57% | 12.7만 |
|---|
| 2026.08.20 | ₩9,635 | ₩10,278 | ₩8,940 | ₩9,074 | -5.83% | 13.5만 |
|---|
| 2026.08.19 | ₩9,983 | ₩10,067 | ₩9,167 | ₩9,782 | -2.01% | 5.2만 |
|---|
| 2026.08.18 | ₩9,341 | ₩10,023 | ₩9,341 | ₩9,869 | +5.65% | 6.9만 |
|---|
| 2026.08.17 | ₩9,622 | ₩9,622 | ₩8,776 | ₩9,288 | -3.47% | 13.5만 |
|---|
| 2026.08.14 | ₩9,802 | ₩10,143 | ₩8,714 | ₩9,501 | -3.07% | 5.8만 |
|---|
| 2026.08.13 | ₩9,542 | ₩10,236 | ₩9,314 | ₩10,143 | +6.30% | 15.1만 |
|---|
| 2026.08.12 | ₩9,328 | ₩9,795 | ₩9,087 | ₩9,354 | +0.29% | 7.1만 |
|---|
| 2026.08.11 | ₩9,889 | ₩10,358 | ₩8,994 | ₩9,301 | -5.95% | 13.4만 |
|---|
| 2026.08.10 | ₩8,686 | ₩9,729 | ₩8,686 | ₩9,715 | +11.85% | 7.5만 |
|---|
| 2026.08.07 | ₩9,261 | ₩9,697 | ₩8,740 | ₩9,007 | -2.74% | 8만 |
|---|
| 2026.08.06 | ₩10,049 | ₩10,464 | ₩9,354 | ₩9,354 | -6.91% | 15.9만 |
|---|
| 2026.08.05 | ₩9,916 | ₩10,611 | ₩9,314 | ₩10,450 | +5.39% | 6.2만 |
|---|
| 2026.08.04 | ₩9,354 | ₩10,584 | ₩8,970 | ₩10,303 | +10.14% | 14만 |
|---|
| 2026.08.03 | ₩10,176 | ₩10,176 | ₩8,686 | ₩9,769 | -4.01% | 11.4만 |
|---|
| 2026.07.31 | ₩9,949 | ₩10,637 | ₩9,618 | ₩9,689 | -2.62% | 15.6만 |
|---|
| 2026.07.30 | ₩9,501 | ₩10,218 | ₩8,793 | ₩10,183 | +7.17% | 12.7만 |
|---|
| 2026.07.29 | ₩8,893 | ₩9,608 | ₩8,085 | ₩9,207 | +3.53% | 9.3만 |
|---|
| 2026.07.28 | ₩9,288 | ₩9,608 | ₩8,633 | ₩9,207 | -0.86% | 11.1만 |
|---|
| 2026.07.27 | ₩8,900 | ₩9,341 | ₩8,526 | ₩9,301 | +4.50% | 17.1만 |
|---|
| 2026.07.24 | ₩8,325 | ₩9,328 | ₩7,971 | ₩8,753 | +5.14% | 23.5만 |
|---|
| 2026.07.23 | ₩8,303 | ₩8,526 | ₩7,898 | ₩8,152 | -1.82% | 7.9만 |
|---|
| 2026.07.22 | ₩8,713 | ₩9,114 | ₩8,519 | ₩8,593 | -1.38% | 17.6만 |
|---|
| 2026.07.21 | ₩7,945 | ₩9,047 | ₩7,945 | ₩8,833 | +11.19% | 9.5만 |
|---|
| 2026.07.20 | ₩8,098 | ₩8,980 | ₩7,561 | ₩8,285 | +2.31% | 9만 |
|---|
| 2026.07.17 | ₩8,192 | ₩8,606 | ₩7,965 | ₩8,112 | -0.98% | 7.8만 |
|---|
| 2026.07.16 | ₩8,232 | ₩9,020 | ₩7,751 | ₩8,419 | +2.27% | 9.8만 |
|---|
| 2026.07.15 | ₩7,644 | ₩8,673 | ₩7,423 | ₩8,499 | +11.19% | 15.6만 |
|---|
| 2026.07.14 | ₩6,909 | ₩7,697 | ₩6,815 | ₩7,577 | +9.67% | 13.2만 |
|---|
| 2026.07.13 | ₩6,388 | ₩6,909 | ₩6,281 | ₩6,789 | +6.28% | 15만 |
|---|
| 2026.07.10 | ₩6,708 | ₩7,258 | ₩6,352 | ₩6,361 | -5.18% | 36.4만 |
|---|
| 2026.07.09 | ₩6,187 | ₩6,892 | ₩6,042 | ₩6,615 | +6.91% | 25.3만 |
|---|
| 2026.07.08 | ₩6,107 | ₩6,374 | ₩6,014 | ₩6,321 | +3.50% | 9.6만 |
|---|
| 2026.07.07 | ₩6,468 | ₩6,468 | ₩5,933 | ₩6,187 | -4.34% | 7.4만 |
|---|
| 2026.07.06 | ₩6,481 | ₩6,735 | ₩6,361 | ₩6,468 | -0.21% | 3.8만 |
|---|
| 2026.07.02 | ₩6,829 | ₩6,962 | ₩6,361 | ₩6,495 | -4.89% | 8.8만 |
|---|
| 2026.07.01 | ₩6,922 | ₩7,323 | ₩6,548 | ₩6,722 | -2.90% | 14.1만 |
|---|
| 2026.06.30 | ₩7,270 | ₩7,564 | ₩6,909 | ₩6,909 | -4.96% | 3.8만 |
|---|
| 2026.06.29 | ₩7,711 | ₩8,410 | ₩7,143 | ₩7,377 | -4.33% | 11.7만 |
|---|
| 2026.06.26 | ₩7,323 | ₩8,285 | ₩7,216 | ₩7,617 | +4.01% | 20.5만 |
|---|
| 2026.06.25 | ₩7,350 | ₩7,470 | ₩7,109 | ₩7,283 | -0.91% | 5.5만 |
|---|
| 2026.06.24 | ₩7,524 | ₩7,938 | ₩7,010 | ₩7,230 | -3.91% | 9만 |
|---|
| 2026.06.23 | ₩7,377 | ₩8,272 | ₩7,216 | ₩7,350 | -0.36% | 12.9만 |
|---|
| 2026.06.22 | ₩7,617 | ₩8,299 | ₩6,882 | ₩7,136 | -6.32% | 15.7만 |
|---|
| 2026.06.18 | ₩8,018 | ₩8,178 | ₩7,524 | ₩7,577 | -5.50% | 7.8만 |
|---|
| 2026.06.17 | ₩8,459 | ₩8,633 | ₩7,791 | ₩7,951 | -6.00% | 3.1만 |
|---|
| 2026.06.16 | ₩8,753 | ₩9,288 | ₩8,285 | ₩8,553 | -2.29% | 16.6만 |
|---|
| 2026.06.15 | ₩9,087 | ₩10,377 | ₩8,579 | ₩8,793 | -3.24% | 25.6만 |
|---|
| 2026.06.12 | ₩8,940 | ₩8,940 | ₩8,219 | ₩8,566 | -4.19% | 7만 |
|---|
| 2026.06.11 | ₩8,486 | ₩8,753 | ₩8,065 | ₩8,646 | +1.89% | 11.8만 |
|---|
| 2026.06.10 | ₩8,018 | ₩8,379 | ₩7,858 | ₩8,072 | +0.67% | 7.8만 |
|---|
| 2026.06.09 | ₩8,553 | ₩8,740 | ₩7,735 | ₩8,152 | -4.69% | 4.6만 |
|---|
| 2026.06.08 | ₩8,486 | ₩8,766 | ₩8,259 | ₩8,406 | -0.94% | 2.1만 |
|---|
| 2026.06.05 | ₩8,967 | ₩8,967 | ₩8,285 | ₩8,352 | -6.86% | 9.2만 |
|---|
| 2026.06.04 | ₩9,368 | ₩9,809 | ₩9,107 | ₩9,288 | -0.86% | 6.1만 |
|---|
| 2026.06.03 | ₩10,718 | ₩11,065 | ₩9,421 | ₩9,501 | -11.35% | 9.8만 |
|---|
| 2026.06.02 | ₩11,292 | ₩11,292 | ₩10,597 | ₩10,971 | -2.84% | 7.8만 |
|---|
| 2026.06.01 | ₩11,506 | ₩12,014 | ₩10,530 | ₩11,346 | -1.39% | 10.6만 |
|---|
| 2026.05.29 | ₩10,250 | ₩11,680 | ₩9,862 | ₩11,640 | +13.56% | 20.9만 |
|---|
| 2026.05.28 | ₩10,744 | ₩11,025 | ₩10,176 | ₩10,424 | -2.99% | 17.5만 |
|---|
| 2026.05.27 | ₩10,250 | ₩10,664 | ₩9,749 | ₩10,437 | +1.83% | 11.6만 |
|---|
| 2026.05.26 | ₩10,437 | ₩11,092 | ₩10,009 | ₩10,263 | -1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩9,902 | ₩10,918 | ₩9,849 | ₩10,437 | +5.40% | 11.7만 |
|---|
| 2026.05.21 | ₩9,542 | ₩10,277 | ₩9,274 | ₩9,542 | 0.00% | 20.7만 |
|---|
| 2026.05.20 | ₩8,867 | ₩10,103 | ₩8,454 | ₩9,689 | +9.27% | 27.9만 |
|---|
| 2026.05.19 | ₩8,499 | ₩8,999 | ₩8,125 | ₩8,660 | +1.89% | 24.8만 |
|---|
| 2026.05.18 | ₩8,419 | ₩8,887 | ₩8,279 | ₩8,807 | +4.60% | 16.1만 |
|---|
| 2026.05.15 | ₩9,034 | ₩9,034 | ₩7,831 | ₩8,459 | -6.36% | 14.1만 |
|---|
| 2026.05.14 | ₩8,646 | ₩9,194 | ₩8,223 | ₩9,167 | +6.03% | 15.4만 |
|---|
| 2026.05.13 | ₩8,085 | ₩8,713 | ₩7,497 | ₩8,713 | +7.77% | 26.2만 |
|---|
| 2026.05.12 | ₩8,887 | ₩8,994 | ₩8,085 | ₩8,138 | -8.42% | 20.4만 |
|---|
| 2026.05.11 | ₩9,007 | ₩9,194 | ₩8,619 | ₩8,873 | -1.48% | 26.7만 |
|---|
| 2026.05.08 | ₩8,499 | ₩9,207 | ₩8,285 | ₩9,007 | +5.97% | 25.7만 |
|---|
| 2026.05.07 | ₩8,686 | ₩8,766 | ₩8,152 | ₩8,419 | -3.08% | 29.6만 |
|---|
| 2026.05.06 | ₩8,499 | ₩8,980 | ₩8,499 | ₩8,606 | +1.26% | 5.1만 |
|---|
| 2026.05.05 | ₩8,068 | ₩8,526 | ₩8,068 | ₩8,459 | +4.85% | 3.3만 |
|---|
| 2026.05.04 | ₩9,034 | ₩9,207 | ₩8,031 | ₩8,072 | -10.65% | 23.1만 |
|---|
| 2026.05.01 | ₩9,181 | ₩9,274 | ₩8,472 | ₩8,740 | -4.80% | 7.5만 |
|---|
| 2026.04.30 | ₩9,328 | ₩9,354 | ₩8,980 | ₩9,007 | -3.44% | 2.7만 |
|---|
| 2026.04.29 | ₩9,354 | ₩9,354 | ₩8,994 | ₩9,154 | -2.14% | 1.8만 |
|---|
| 2026.04.28 | ₩9,167 | ₩9,381 | ₩9,034 | ₩9,354 | +2.04% | 4.5만 |
|---|
| 2026.04.27 | ₩9,114 | ₩9,421 | ₩9,087 | ₩9,221 | +1.17% | 2.5만 |
|---|
| 2026.04.24 | ₩9,000 | ₩9,154 | ₩8,920 | ₩9,154 | +1.71% | 1.6만 |
|---|
| 2026.04.23 | ₩9,087 | ₩9,395 | ₩8,780 | ₩9,060 | -0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩9,207 | ₩9,582 | ₩9,047 | ₩9,368 | +1.74% | 6.6만 |
|---|
| 2026.04.21 | ₩8,807 | ₩9,000 | ₩8,773 | ₩8,913 | +1.21% | 4.7만 |
|---|
| 2026.04.20 | ₩8,780 | ₩9,141 | ₩8,392 | ₩8,793 | +0.15% | 6만 |
|---|
| 2026.04.17 | ₩8,579 | ₩9,020 | ₩8,232 | ₩8,847 | +3.12% | 5만 |
|---|
| 2026.04.16 | ₩8,406 | ₩8,486 | ₩8,105 | ₩8,339 | -0.79% | 5.8만 |
|---|
| 2026.04.15 | ₩7,898 | ₩8,486 | ₩7,878 | ₩8,486 | +7.45% | 5만 |
|---|
| 2026.04.14 | ₩7,671 | ₩8,339 | ₩7,671 | ₩7,884 | +2.79% | 7.3만 |
|---|
| 2026.04.13 | ₩7,210 | ₩7,671 | ₩7,089 | ₩7,577 | +5.10% | 5.2만 |
|---|
| 2026.04.10 | ₩7,644 | ₩7,644 | ₩7,056 | ₩7,283 | -4.72% | 9.9만 |
|---|
| 2026.04.09 | ₩7,149 | ₩8,152 | ₩7,149 | ₩7,684 | +7.48% | 13만 |
|---|
| 2026.04.08 | ₩6,227 | ₩7,470 | ₩6,107 | ₩7,243 | +16.31% | 22.3만 |
|---|
| 2026.04.07 | ₩6,094 | ₩6,094 | ₩5,579 | ₩5,653 | -7.24% | 12.7만 |
|---|
| 2026.04.06 | ₩6,548 | ₩6,628 | ₩5,960 | ₩6,134 | -6.33% | 4.9만 |
|---|
| 2026.04.02 | ₩6,334 | ₩6,835 | ₩5,947 | ₩6,441 | +1.69% | 13.5만 |
|---|
| 2026.04.01 | ₩6,708 | ₩6,936 | ₩6,227 | ₩6,441 | -3.98% | 9만 |
|---|
| 2026.03.31 | ₩7,116 | ₩7,116 | ₩6,481 | ₩6,668 | -6.29% | 9.3만 |
|---|
| 2026.03.30 | ₩7,417 | ₩7,417 | ₩6,655 | ₩6,722 | -9.37% | 11.3만 |
|---|
| 2026.03.27 | ₩8,125 | ₩8,165 | ₩6,962 | ₩7,190 | -11.51% | 9만 |
|---|
| 2026.03.26 | ₩8,847 | ₩8,873 | ₩8,392 | ₩8,419 | -4.83% | 2.6만 |
|---|
| 2026.03.25 | ₩8,954 | ₩9,194 | ₩8,820 | ₩8,927 | -0.30% | 1.6만 |
|---|
| 2026.03.24 | ₩9,475 | ₩9,475 | ₩8,753 | ₩8,793 | -7.19% | 5.4만 |
|---|
| 2026.03.23 | ₩9,485 | ₩9,619 | ₩9,221 | ₩9,421 | -0.68% | 4.1만 |
|---|
| 2026.03.20 | ₩9,381 | ₩9,381 | ₩8,940 | ₩9,101 | -2.99% | 9.8만 |
|---|
| 2026.03.19 | ₩9,167 | ₩9,234 | ₩8,933 | ₩9,141 | -0.29% | 4.4만 |
|---|
| 2026.03.18 | ₩9,689 | ₩9,889 | ₩9,288 | ₩9,408 | -2.90% | 5.6만 |
|---|
| 2026.03.17 | ₩10,005 | ₩10,317 | ₩9,849 | ₩9,902 | -1.03% | 7.2만 |
|---|
| 2026.03.16 | ₩9,501 | ₩10,103 | ₩9,501 | ₩9,956 | +4.78% | 4.4만 |
|---|
| 2026.03.13 | ₩9,234 | ₩9,742 | ₩9,101 | ₩9,154 | -0.87% | 9.5만 |
|---|
| 2026.03.12 | ₩9,074 | ₩9,201 | ₩8,713 | ₩8,913 | -1.77% | 17.4만 |
|---|
| 2026.03.11 | ₩9,181 | ₩9,456 | ₩8,913 | ₩9,074 | -1.16% | 4.4만 |
|---|
| 2026.03.10 | ₩9,234 | ₩9,451 | ₩9,020 | ₩9,101 | -1.45% | 5.2만 |
|---|
| 2026.03.09 | ₩8,766 | ₩9,248 | ₩8,766 | ₩9,181 | +4.73% | 8.4만 |
|---|
| 2026.03.06 | ₩9,368 | ₩9,368 | ₩8,793 | ₩8,927 | -4.71% | 5.9만 |
|---|
| 2026.03.05 | ₩9,622 | ₩10,624 | ₩9,304 | ₩9,528 | -0.97% | 4.2만 |
|---|
| 2026.03.04 | ₩9,194 | ₩10,049 | ₩9,131 | ₩9,769 | +6.25% | 10.4만 |
|---|
| 2026.03.03 | ₩9,234 | ₩9,360 | ₩8,820 | ₩8,927 | -3.33% | 7.6만 |
|---|
| 2026.03.02 | ₩8,900 | ₩9,689 | ₩8,900 | ₩9,528 | +7.06% | 12.8만 |
|---|
| 2026.02.27 | ₩9,648 | ₩9,769 | ₩8,873 | ₩8,967 | -7.06% | 13.4만 |
|---|
| 2026.02.26 | ₩10,063 | ₩10,263 | ₩9,475 | ₩9,689 | -3.72% | 10.2만 |
|---|
| 2026.02.25 | ₩9,555 | ₩10,464 | ₩9,448 | ₩10,103 | +5.73% | 17.8만 |
|---|
| 2026.02.24 | ₩9,020 | ₩9,433 | ₩9,020 | ₩9,301 | +3.11% | 7.4만 |
|---|
| 2026.02.23 | ₩10,036 | ₩10,076 | ₩8,954 | ₩9,101 | -9.32% | 8.7만 |
|---|
| 2026.02.20 | ₩10,196 | ₩10,357 | ₩10,036 | ₩10,076 | -1.18% | 5.8만 |
|---|
| 2026.02.19 | ₩10,450 | ₩10,490 | ₩10,156 | ₩10,196 | -2.43% | 6.4만 |
|---|
| 2026.02.18 | ₩10,798 | ₩11,016 | ₩10,389 | ₩10,504 | -2.72% | 6.1만 |
|---|
| 2026.02.17 | ₩12,067 | ₩12,495 | ₩10,671 | ₩10,891 | -9.75% | 10.3만 |
|---|
| 2026.02.13 | ₩11,145 | ₩12,121 | ₩10,791 | ₩11,680 | +4.80% | 11.7만 |
|---|
| 2026.02.12 | ₩11,559 | ₩11,693 | ₩11,225 | ₩11,426 | -1.16% | 3.7만 |
|---|
| 2026.02.11 | ₩11,827 | ₩12,027 | ₩10,624 | ₩11,559 | -2.26% | 5.4만 |
|---|
| 2026.02.10 | ₩12,629 | ₩13,029 | ₩11,827 | ₩11,827 | -6.35% | 7.5만 |
|---|
| 2026.02.09 | ₩12,829 | ₩13,297 | ₩12,495 | ₩12,829 | 0.00% | 10.8만 |
|---|
| 2026.02.06 | ₩12,361 | ₩13,631 | ₩12,335 | ₩13,230 | +7.03% | 7.7만 |
|---|
| 2026.02.05 | ₩14,098 | ₩14,165 | ₩11,860 | ₩11,894 | -15.64% | 10.2만 |
|---|
| 2026.02.04 | ₩15,168 | ₩15,168 | ₩13,865 | ₩14,499 | -4.41% | 5.5만 |
|---|
| 2026.02.03 | ₩16,370 | ₩16,370 | ₩14,252 | ₩15,168 | -7.35% | 11.6만 |
|---|
| 2026.02.02 | ₩17,974 | ₩17,974 | ₩16,170 | ₩16,237 | -9.67% | 19.5만 |
|---|
| 2026.01.30 | ₩19,177 | ₩19,912 | ₩18,508 | ₩18,776 | -2.09% | 9.9만 |
|---|
| 2026.01.29 | ₩19,644 | ₩19,711 | ₩19,043 | ₩19,644 | 0.00% | 6.3만 |
|---|
| 2026.01.28 | ₩20,246 | ₩20,413 | ₩19,778 | ₩19,912 | -1.65% | 6.6만 |
|---|
| 2026.01.27 | ₩19,711 | ₩20,413 | ₩19,511 | ₩20,112 | +2.03% | 8.1만 |
|---|
| 2026.01.26 | ₩19,511 | ₩20,313 | ₩19,310 | ₩19,711 | +1.03% | 7만 |
|---|
| 2026.01.23 | ₩20,045 | ₩20,379 | ₩19,243 | ₩19,511 | -2.67% | 10.8만 |
|---|
| 2026.01.22 | ₩21,114 | ₩21,649 | ₩20,112 | ₩20,112 | -4.75% | 9만 |
|---|
| 2026.01.21 | ₩20,513 | ₩21,181 | ₩20,353 | ₩20,981 | +2.28% | 7.6만 |
|---|
| 2026.01.20 | ₩21,048 | ₩21,649 | ₩20,446 | ₩20,580 | -2.22% | 12만 |
|---|
| 2026.01.16 | ₩20,313 | ₩21,515 | ₩20,313 | ₩21,515 | +5.92% | 9.5만 |
|---|
| 2026.01.15 | ₩21,515 | ₩21,582 | ₩20,112 | ₩20,446 | -4.97% | 14.7만 |
|---|
| 2026.01.14 | ₩21,515 | ₩22,284 | ₩21,114 | ₩21,649 | +0.62% | 6만 |
|---|
| 2026.01.13 | ₩22,451 | ₩22,651 | ₩21,448 | ₩21,649 | -3.57% | 4만 |
|---|
| 2026.01.12 | ₩22,050 | ₩22,558 | ₩21,749 | ₩22,183 | +0.61% | 10.2만 |
|---|
| 2026.01.09 | ₩21,248 | ₩22,504 | ₩21,248 | ₩21,783 | +2.52% | 9.5만 |
|---|
| 2026.01.08 | ₩20,981 | ₩21,649 | ₩20,313 | ₩21,248 | +1.27% | 9.2만 |
|---|
| 2026.01.07 | ₩21,382 | ₩21,515 | ₩20,580 | ₩21,048 | -1.56% | 12.5만 |
|---|
| 2026.01.06 | ₩22,250 | ₩22,250 | ₩20,847 | ₩21,382 | -3.90% | 15.2만 |
|---|
| 2026.01.05 | ₩22,050 | ₩22,183 | ₩21,515 | ₩21,582 | -2.12% | 7.5만 |
|---|
| 2026.01.02 | ₩18,909 | ₩22,117 | ₩18,702 | ₩21,582 | +14.13% | 16.9만 |
|---|
| 2025.12.31 | ₩18,442 | ₩18,896 | ₩17,840 | ₩18,375 | -0.36% | 19.2만 |
|---|
| 2025.12.30 | ₩18,843 | ₩19,484 | ₩18,308 | ₩18,642 | -1.06% | 21.2만 |
|---|
| 2025.12.29 | ₩19,177 | ₩19,177 | ₩17,707 | ₩18,709 | -2.44% | 21.1만 |
|---|
| 2025.12.26 | ₩20,045 | ₩20,045 | ₩19,210 | ₩19,511 | -2.67% | 7.2만 |
|---|
| 2025.12.24 | ₩20,179 | ₩20,379 | ₩19,711 | ₩20,246 | +0.33% | 4.2만 |
|---|
| 2025.12.23 | ₩20,847 | ₩20,847 | ₩19,778 | ₩20,313 | -2.56% | 6.6만 |
|---|
| 2025.12.22 | ₩21,382 | ₩21,716 | ₩20,313 | ₩20,914 | -2.19% | 9.1만 |
|---|
| 2025.12.19 | ₩20,446 | ₩21,582 | ₩20,112 | ₩21,448 | +4.90% | 72.2만 |
|---|
| 2025.12.18 | ₩19,377 | ₩21,983 | ₩19,377 | ₩20,313 | +4.83% | 33.8만 |
|---|
| 2025.12.17 | ₩18,508 | ₩19,778 | ₩18,508 | ₩19,110 | +3.25% | 28.5만 |
|---|
| 2025.12.16 | ₩17,306 | ₩19,290 | ₩17,306 | ₩18,642 | +7.72% | 21.5만 |
|---|
| 2025.12.15 | ₩17,239 | ₩19,076 | ₩16,571 | ₩17,773 | +3.10% | 30.4만 |
|---|
| 2025.12.12 | ₩19,377 | ₩19,711 | ₩17,239 | ₩17,306 | -10.69% | 17.9만 |
|---|
| 2025.12.11 | ₩20,580 | ₩20,774 | ₩19,377 | ₩19,377 | -5.84% | 16.3만 |
|---|
| 2025.12.10 | ₩21,114 | ₩21,716 | ₩20,580 | ₩21,114 | 0.00% | 8.1만 |
|---|
| 2025.12.09 | ₩20,780 | ₩21,716 | ₩19,671 | ₩21,248 | +2.25% | 24.6만 |
|---|
| 2025.12.08 | ₩19,644 | ₩20,580 | ₩19,377 | ₩19,511 | -0.68% | 16.1만 |
|---|
| 2025.12.05 | ₩20,713 | ₩20,713 | ₩18,375 | ₩18,909 | -8.71% | 29만 |
|---|
| 2025.12.04 | ₩21,048 | ₩21,582 | ₩20,379 | ₩20,580 | -2.22% | 16만 |
|---|
| 2025.12.03 | ₩20,713 | ₩21,849 | ₩20,446 | ₩21,181 | +2.26% | 14만 |
|---|
| 2025.12.02 | ₩20,847 | ₩21,529 | ₩20,379 | ₩20,647 | -0.96% | 16.2만 |
|---|
| 2025.12.01 | ₩20,379 | ₩21,649 | ₩19,845 | ₩20,379 | 0.00% | 24.4만 |
|---|
| 2025.11.28 | ₩19,578 | ₩22,384 | ₩19,177 | ₩21,248 | +8.53% | 23만 |
|---|
| 2025.11.26 | ₩18,041 | ₩19,644 | ₩17,773 | ₩19,243 | +6.67% | 25만 |
|---|
| 2025.11.25 | ₩17,373 | ₩18,041 | ₩15,903 | ₩18,041 | +3.85% | 26.1만 |
|---|
| 2025.11.24 | ₩15,903 | ₩18,141 | ₩15,836 | ₩17,306 | +8.82% | 24.2만 |
|---|
| 2025.11.21 | ₩16,504 | ₩17,573 | ₩15,836 | ₩16,036 | -2.83% | 20.9만 |
|---|
| 2025.11.20 | ₩17,707 | ₩18,174 | ₩15,435 | ₩16,103 | -9.06% | 19.9만 |
|---|
| 2025.11.19 | ₩18,041 | ₩18,174 | ₩16,771 | ₩17,373 | -3.70% | 20.8만 |
|---|
| 2025.11.18 | ₩16,103 | ₩18,709 | ₩15,335 | ₩18,308 | +13.69% | 21.6만 |
|---|
| 2025.11.17 | ₩16,972 | ₩16,972 | ₩15,869 | ₩16,103 | -5.12% | 20.5만 |
|---|
| 2025.11.14 | ₩18,108 | ₩18,642 | ₩17,038 | ₩17,373 | -4.06% | 15.6만 |
|---|
| 2025.11.13 | ₩19,177 | ₩19,578 | ₩17,373 | ₩18,442 | -3.83% | 17.6만 |
|---|
| 2025.11.12 | ₩20,446 | ₩21,048 | ₩19,444 | ₩19,711 | -3.59% | 16.9만 |
|---|
| 2025.11.11 | ₩21,515 | ₩22,183 | ₩19,978 | ₩20,179 | -6.21% | 12.5만 |
|---|
| 2025.11.10 | ₩22,050 | ₩22,852 | ₩21,382 | ₩21,448 | -2.73% | 13.2만 |
|---|
| 2025.11.07 | ₩20,847 | ₩21,983 | ₩20,847 | ₩21,849 | +4.81% | 12.6만 |
|---|
| 2025.11.06 | ₩23,453 | ₩23,720 | ₩20,914 | ₩21,248 | -9.40% | 16.5만 |
|---|
| 2025.11.05 | ₩23,720 | ₩24,455 | ₩22,350 | ₩23,453 | -1.13% | 32만 |
|---|
| 2025.11.04 | ₩23,386 | ₩24,295 | ₩22,517 | ₩22,785 | -2.57% | 15.6만 |
|---|
| 2025.11.03 | ₩24,054 | ₩24,923 | ₩23,921 | ₩24,121 | +0.28% | 15.9만 |
|---|
| 2025.10.31 | ₩24,121 | ₩25,217 | ₩24,121 | ₩24,856 | +3.05% | 14.1만 |
|---|
| 2025.10.30 | ₩25,324 | ₩26,694 | ₩24,188 | ₩24,388 | -3.69% | 28.6만 |
|---|
| 2025.10.29 | ₩27,061 | ₩27,863 | ₩25,658 | ₩25,792 | -4.69% | 29만 |
|---|
| 2025.10.28 | ₩26,126 | ₩28,798 | ₩25,658 | ₩27,061 | +3.58% | 39.2만 |
|---|
| 2025.10.27 | ₩25,992 | ₩26,727 | ₩25,257 | ₩26,259 | +1.03% | 34.1만 |
|---|
| 2025.10.24 | ₩24,789 | ₩27,328 | ₩24,656 | ₩25,457 | +2.70% | 33.4만 |
|---|
| 2025.10.23 | ₩25,057 | ₩25,057 | ₩24,255 | ₩24,789 | -1.07% | 19.4만 |
|---|
| 2025.10.22 | ₩24,388 | ₩25,297 | ₩23,553 | ₩24,522 | +0.55% | 8.7만 |
|---|
| 2025.10.21 | ₩25,057 | ₩25,457 | ₩24,455 | ₩24,522 | -2.13% | 11.8만 |
|---|
| 2025.10.20 | ₩25,391 | ₩26,259 | ₩23,787 | ₩25,524 | +0.53% | 78.2만 |
|---|
| 2025.10.17 | ₩23,386 | ₩24,589 | ₩22,384 | ₩24,455 | +4.57% | 24.3만 |
|---|
| 2025.10.16 | ₩26,192 | ₩26,192 | ₩23,119 | ₩23,987 | -8.42% | 46.5만 |
|---|
| 2025.10.15 | ₩25,591 | ₩26,760 | ₩24,188 | ₩25,524 | -0.26% | 68.8만 |
|---|
| 2025.10.14 | ₩29,266 | ₩30,369 | ₩28,331 | ₩28,732 | -1.83% | 31.8만 |
|---|
| 2025.10.13 | ₩35,814 | ₩37,618 | ₩30,268 | ₩30,335 | -15.30% | 12.5만 |
|---|
| 2025.10.10 | ₩40,091 | ₩40,091 | ₩33,141 | ₩33,409 | -16.67% | 15.9만 |
|---|