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 | ₩8,720 | ₩9,592 | ₩8,116 | ₩8,311 | -4.69% | 6.2만 |
| 2026.10.08 | ₩10,142 | ₩10,397 | ₩8,733 | ₩8,747 | -13.76% | 10.4만 |
| 2026.10.07 | ₩9,136 | ₩10,437 | ₩9,136 | ₩10,263 | +12.33% | 10.7만 |
| 2026.10.06 | ₩9,283 | ₩9,747 | ₩9,015 | ₩9,337 | +0.58% | 4.8만 |
| 2026.10.05 | ₩9,391 | ₩9,538 | ₩8,633 | ₩9,223 | -1.79% | 1.2만 |
| 2026.10.02 | ₩9,136 | ₩9,643 | ₩9,002 | ₩9,310 | +1.91% | 4.8만 |
| 2026.10.01 | ₩8,733 | ₩8,941 | ₩8,250 | ₩8,888 | +1.77% | 2.9만 |
| 2026.09.30 | ₩9,149 | ₩9,149 | ₩8,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,841 |
| -3.37% |
| 2만 |
| 2026.09.29 | ₩9,927 | ₩10,303 | ₩8,371 | ₩8,371 | -15.68% | 5.2만 |
|---|
| 2026.09.28 | ₩10,732 | ₩10,732 | ₩9,927 | ₩10,061 | -6.25% | 5만 |
|---|
| 2026.09.25 | ₩11,000 | ₩11,296 | ₩10,283 | ₩10,464 | -4.88% | 11.3만 |
|---|
| 2026.09.24 | ₩10,746 | ₩11,041 | ₩10,155 | ₩10,330 | -3.87% | 28만 |
|---|
| 2026.09.23 | ₩10,839 | ₩11,390 | ₩10,330 | ₩11,007 | +1.55% | 30만 |
|---|
| 2026.09.22 | ₩10,665 | ₩11,000 | ₩10,618 | ₩10,839 | +1.64% | 3.2만 |
|---|
| 2026.09.21 | ₩10,236 | ₩10,866 | ₩9,954 | ₩10,665 | +4.19% | 4.6만 |
|---|
| 2026.09.18 | ₩9,726 | ₩10,316 | ₩9,726 | ₩9,994 | +2.76% | 12.2만 |
|---|
| 2026.09.17 | ₩8,961 | ₩9,860 | ₩8,961 | ₩9,766 | +8.98% | 8.7만 |
|---|
| 2026.09.16 | ₩11,510 | ₩11,510 | ₩8,425 | ₩8,653 | -24.83% | 35.2만 |
|---|
| 2026.09.15 | ₩10,947 | ₩11,135 | ₩10,638 | ₩11,108 | +1.47% | 9.1만 |
|---|
| 2026.09.14 | ₩10,524 | ₩11,215 | ₩10,524 | ₩10,960 | +4.14% | 5만 |
|---|
| 2026.09.11 | ₩10,974 | ₩11,322 | ₩10,524 | ₩10,746 | -2.08% | 6.5만 |
|---|
| 2026.09.10 | ₩10,719 | ₩11,000 | ₩10,209 | ₩10,799 | +0.75% | 4만 |
|---|
| 2026.09.09 | ₩10,665 | ₩11,034 | ₩10,090 | ₩10,933 | +2.52% | 6.1만 |
|---|
| 2026.09.08 | ₩11,068 | ₩11,168 | ₩10,477 | ₩10,605 | -4.18% | 3.3만 |
|---|
| 2026.09.04 | ₩10,947 | ₩11,416 | ₩10,920 | ₩11,242 | +2.70% | 4.9만 |
|---|
| 2026.09.03 | ₩11,322 | ₩11,524 | ₩10,866 | ₩11,135 | -1.66% | 7.5만 |
|---|
| 2026.09.02 | ₩10,692 | ₩11,309 | ₩10,665 | ₩11,242 | +5.14% | 13.4만 |
|---|
| 2026.09.01 | ₩10,813 | ₩11,202 | ₩10,477 | ₩10,719 | -0.87% | 10.8만 |
|---|
| 2026.08.31 | ₩10,799 | ₩11,027 | ₩10,397 | ₩10,933 | +1.24% | 13.9만 |
|---|
| 2026.08.28 | ₩10,497 | ₩11,208 | ₩10,477 | ₩10,907 | +3.90% | 14.8만 |
|---|
| 2026.08.27 | ₩10,739 | ₩11,229 | ₩10,397 | ₩10,558 | -1.69% | 13.7만 |
|---|
| 2026.08.26 | ₩10,410 | ₩11,000 | ₩10,289 | ₩10,732 | +3.09% | 16만 |
|---|
| 2026.08.25 | ₩9,886 | ₩11,068 | ₩9,886 | ₩10,551 | +6.73% | 19.5만 |
|---|
| 2026.08.24 | ₩9,364 | ₩10,142 | ₩9,270 | ₩10,115 | +8.02% | 9.2만 |
|---|
| 2026.08.21 | ₩9,122 | ₩9,993 | ₩9,122 | ₩9,357 | +2.57% | 12.7만 |
|---|
| 2026.08.20 | ₩9,672 | ₩10,318 | ₩8,975 | ₩9,109 | -5.83% | 13.5만 |
|---|
| 2026.08.19 | ₩10,021 | ₩10,106 | ₩9,203 | ₩9,820 | -2.01% | 5.2만 |
|---|
| 2026.08.18 | ₩9,377 | ₩10,061 | ₩9,377 | ₩9,907 | +5.65% | 6.9만 |
|---|
| 2026.08.17 | ₩9,659 | ₩9,659 | ₩8,810 | ₩9,324 | -3.47% | 13.5만 |
|---|
| 2026.08.14 | ₩9,840 | ₩10,182 | ₩8,748 | ₩9,538 | -3.07% | 5.8만 |
|---|
| 2026.08.13 | ₩9,578 | ₩10,276 | ₩9,350 | ₩10,182 | +6.30% | 15.1만 |
|---|
| 2026.08.12 | ₩9,364 | ₩9,833 | ₩9,122 | ₩9,391 | +0.29% | 7.1만 |
|---|
| 2026.08.11 | ₩9,927 | ₩10,398 | ₩9,028 | ₩9,337 | -5.95% | 13.4만 |
|---|
| 2026.08.10 | ₩8,720 | ₩9,766 | ₩8,720 | ₩9,753 | +11.85% | 7.5만 |
|---|
| 2026.08.07 | ₩9,297 | ₩9,734 | ₩8,774 | ₩9,042 | -2.74% | 8만 |
|---|
| 2026.08.06 | ₩10,088 | ₩10,504 | ₩9,391 | ₩9,391 | -6.91% | 15.9만 |
|---|
| 2026.08.05 | ₩9,954 | ₩10,652 | ₩9,350 | ₩10,491 | +5.39% | 6.2만 |
|---|
| 2026.08.04 | ₩9,391 | ₩10,625 | ₩9,004 | ₩10,343 | +10.14% | 14만 |
|---|
| 2026.08.03 | ₩10,216 | ₩10,216 | ₩8,720 | ₩9,807 | -4.01% | 11.4만 |
|---|
| 2026.07.31 | ₩9,988 | ₩10,678 | ₩9,655 | ₩9,726 | -2.62% | 15.6만 |
|---|
| 2026.07.30 | ₩9,538 | ₩10,257 | ₩8,827 | ₩10,222 | +7.17% | 12.7만 |
|---|
| 2026.07.29 | ₩8,928 | ₩9,646 | ₩8,116 | ₩9,243 | +3.53% | 9.3만 |
|---|
| 2026.07.28 | ₩9,324 | ₩9,646 | ₩8,666 | ₩9,243 | -0.86% | 11.1만 |
|---|
| 2026.07.27 | ₩8,935 | ₩9,377 | ₩8,559 | ₩9,337 | +4.50% | 17.1만 |
|---|
| 2026.07.24 | ₩8,358 | ₩9,364 | ₩8,002 | ₩8,787 | +5.14% | 23.5만 |
|---|
| 2026.07.23 | ₩8,335 | ₩8,559 | ₩7,928 | ₩8,183 | -1.82% | 7.9만 |
|---|
| 2026.07.22 | ₩8,747 | ₩9,149 | ₩8,552 | ₩8,626 | -1.38% | 17.6만 |
|---|
| 2026.07.21 | ₩7,975 | ₩9,082 | ₩7,975 | ₩8,867 | +11.19% | 9.5만 |
|---|
| 2026.07.20 | ₩8,130 | ₩9,015 | ₩7,590 | ₩8,317 | +2.31% | 9만 |
|---|
| 2026.07.17 | ₩8,224 | ₩8,639 | ₩7,995 | ₩8,143 | -0.98% | 7.8만 |
|---|
| 2026.07.16 | ₩8,264 | ₩9,055 | ₩7,781 | ₩8,452 | +2.27% | 9.8만 |
|---|
| 2026.07.15 | ₩7,673 | ₩8,706 | ₩7,452 | ₩8,532 | +11.19% | 15.6만 |
|---|
| 2026.07.14 | ₩6,936 | ₩7,727 | ₩6,842 | ₩7,606 | +9.67% | 13.2만 |
|---|
| 2026.07.13 | ₩6,412 | ₩6,936 | ₩6,305 | ₩6,815 | +6.28% | 15만 |
|---|
| 2026.07.10 | ₩6,734 | ₩7,286 | ₩6,376 | ₩6,386 | -5.18% | 36.4만 |
|---|
| 2026.07.09 | ₩6,211 | ₩6,918 | ₩6,065 | ₩6,641 | +6.91% | 25.3만 |
|---|
| 2026.07.08 | ₩6,131 | ₩6,399 | ₩6,037 | ₩6,345 | +3.50% | 9.6만 |
|---|
| 2026.07.07 | ₩6,493 | ₩6,493 | ₩5,956 | ₩6,211 | -4.34% | 7.4만 |
|---|
| 2026.07.06 | ₩6,506 | ₩6,761 | ₩6,386 | ₩6,493 | -0.21% | 3.8만 |
|---|
| 2026.07.02 | ₩6,855 | ₩6,989 | ₩6,386 | ₩6,520 | -4.89% | 8.8만 |
|---|
| 2026.07.01 | ₩6,949 | ₩7,352 | ₩6,573 | ₩6,748 | -2.90% | 14.1만 |
|---|
| 2026.06.30 | ₩7,298 | ₩7,593 | ₩6,936 | ₩6,936 | -4.96% | 3.8만 |
|---|
| 2026.06.29 | ₩7,741 | ₩8,442 | ₩7,170 | ₩7,405 | -4.33% | 11.7만 |
|---|
| 2026.06.26 | ₩7,352 | ₩8,317 | ₩7,244 | ₩7,647 | +4.01% | 20.5만 |
|---|
| 2026.06.25 | ₩7,378 | ₩7,499 | ₩7,137 | ₩7,311 | -0.91% | 5.5만 |
|---|
| 2026.06.24 | ₩7,553 | ₩7,969 | ₩7,038 | ₩7,258 | -3.91% | 9만 |
|---|
| 2026.06.23 | ₩7,405 | ₩8,304 | ₩7,244 | ₩7,378 | -0.36% | 12.9만 |
|---|
| 2026.06.22 | ₩7,647 | ₩8,331 | ₩6,909 | ₩7,164 | -6.32% | 15.7만 |
|---|
| 2026.06.18 | ₩8,049 | ₩8,210 | ₩7,553 | ₩7,606 | -5.50% | 7.8만 |
|---|
| 2026.06.17 | ₩8,492 | ₩8,666 | ₩7,821 | ₩7,982 | -6.00% | 3.1만 |
|---|
| 2026.06.16 | ₩8,787 | ₩9,324 | ₩8,317 | ₩8,586 | -2.29% | 16.6만 |
|---|
| 2026.06.15 | ₩9,122 | ₩10,417 | ₩8,613 | ₩8,827 | -3.24% | 25.6만 |
|---|
| 2026.06.12 | ₩8,975 | ₩8,975 | ₩8,250 | ₩8,599 | -4.19% | 7만 |
|---|
| 2026.06.11 | ₩8,519 | ₩8,787 | ₩8,096 | ₩8,680 | +1.89% | 11.8만 |
|---|
| 2026.06.10 | ₩8,049 | ₩8,411 | ₩7,888 | ₩8,103 | +0.67% | 7.8만 |
|---|
| 2026.06.09 | ₩8,586 | ₩8,774 | ₩7,765 | ₩8,183 | -4.69% | 4.6만 |
|---|
| 2026.06.08 | ₩8,519 | ₩8,800 | ₩8,291 | ₩8,438 | -0.94% | 2.1만 |
|---|
| 2026.06.05 | ₩9,002 | ₩9,002 | ₩8,317 | ₩8,385 | -6.86% | 9.2만 |
|---|
| 2026.06.04 | ₩9,404 | ₩9,847 | ₩9,142 | ₩9,324 | -0.86% | 6.1만 |
|---|
| 2026.06.03 | ₩10,759 | ₩11,108 | ₩9,458 | ₩9,538 | -11.35% | 9.8만 |
|---|
| 2026.06.02 | ₩11,336 | ₩11,336 | ₩10,638 | ₩11,014 | -2.84% | 7.8만 |
|---|
| 2026.06.01 | ₩11,550 | ₩12,060 | ₩10,571 | ₩11,390 | -1.39% | 10.6만 |
|---|
| 2026.05.29 | ₩10,289 | ₩11,725 | ₩9,900 | ₩11,685 | +13.56% | 20.9만 |
|---|
| 2026.05.28 | ₩10,786 | ₩11,068 | ₩10,216 | ₩10,464 | -2.99% | 17.5만 |
|---|
| 2026.05.27 | ₩10,289 | ₩10,705 | ₩9,786 | ₩10,477 | +1.83% | 11.6만 |
|---|
| 2026.05.26 | ₩10,477 | ₩11,135 | ₩10,048 | ₩10,303 | -1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩9,941 | ₩10,960 | ₩9,887 | ₩10,477 | +5.40% | 11.7만 |
|---|
| 2026.05.21 | ₩9,578 | ₩10,316 | ₩9,310 | ₩9,578 | 0.00% | 20.7만 |
|---|
| 2026.05.20 | ₩8,901 | ₩10,142 | ₩8,486 | ₩9,726 | +9.27% | 27.9만 |
|---|
| 2026.05.19 | ₩8,532 | ₩9,034 | ₩8,156 | ₩8,693 | +1.89% | 24.8만 |
|---|
| 2026.05.18 | ₩8,452 | ₩8,921 | ₩8,311 | ₩8,841 | +4.60% | 16.1만 |
|---|
| 2026.05.15 | ₩9,069 | ₩9,069 | ₩7,861 | ₩8,492 | -6.36% | 14.1만 |
|---|
| 2026.05.14 | ₩8,680 | ₩9,230 | ₩8,254 | ₩9,203 | +6.03% | 15.4만 |
|---|
| 2026.05.13 | ₩8,116 | ₩8,747 | ₩7,526 | ₩8,747 | +7.77% | 26.2만 |
|---|
| 2026.05.12 | ₩8,921 | ₩9,028 | ₩8,116 | ₩8,170 | -8.42% | 20.4만 |
|---|
| 2026.05.11 | ₩9,042 | ₩9,230 | ₩8,653 | ₩8,908 | -1.48% | 26.7만 |
|---|
| 2026.05.08 | ₩8,532 | ₩9,243 | ₩8,317 | ₩9,042 | +5.97% | 25.7만 |
|---|
| 2026.05.07 | ₩8,720 | ₩8,800 | ₩8,183 | ₩8,452 | -3.08% | 29.6만 |
|---|
| 2026.05.06 | ₩8,532 | ₩9,015 | ₩8,532 | ₩8,639 | +1.26% | 5.1만 |
|---|
| 2026.05.05 | ₩8,099 | ₩8,559 | ₩8,099 | ₩8,492 | +4.85% | 3.3만 |
|---|
| 2026.05.04 | ₩9,069 | ₩9,243 | ₩8,063 | ₩8,103 | -10.65% | 23.1만 |
|---|
| 2026.05.01 | ₩9,216 | ₩9,310 | ₩8,505 | ₩8,774 | -4.80% | 7.5만 |
|---|
| 2026.04.30 | ₩9,364 | ₩9,391 | ₩9,015 | ₩9,042 | -3.44% | 2.7만 |
|---|
| 2026.04.29 | ₩9,391 | ₩9,391 | ₩9,028 | ₩9,189 | -2.14% | 1.8만 |
|---|
| 2026.04.28 | ₩9,203 | ₩9,417 | ₩9,069 | ₩9,391 | +2.04% | 4.5만 |
|---|
| 2026.04.27 | ₩9,149 | ₩9,458 | ₩9,122 | ₩9,256 | +1.17% | 2.5만 |
|---|
| 2026.04.24 | ₩9,035 | ₩9,189 | ₩8,955 | ₩9,189 | +1.71% | 1.6만 |
|---|
| 2026.04.23 | ₩9,122 | ₩9,431 | ₩8,814 | ₩9,096 | -0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩9,243 | ₩9,619 | ₩9,082 | ₩9,404 | +1.74% | 6.6만 |
|---|
| 2026.04.21 | ₩8,841 | ₩9,035 | ₩8,807 | ₩8,948 | +1.21% | 4.7만 |
|---|
| 2026.04.20 | ₩8,814 | ₩9,176 | ₩8,425 | ₩8,827 | +0.15% | 6만 |
|---|
| 2026.04.17 | ₩8,613 | ₩9,055 | ₩8,264 | ₩8,881 | +3.12% | 5만 |
|---|
| 2026.04.16 | ₩8,438 | ₩8,519 | ₩8,136 | ₩8,371 | -0.79% | 5.8만 |
|---|
| 2026.04.15 | ₩7,928 | ₩8,519 | ₩7,908 | ₩8,519 | +7.45% | 5만 |
|---|
| 2026.04.14 | ₩7,700 | ₩8,371 | ₩7,700 | ₩7,915 | +2.79% | 7.3만 |
|---|
| 2026.04.13 | ₩7,238 | ₩7,700 | ₩7,117 | ₩7,606 | +5.10% | 5.2만 |
|---|
| 2026.04.10 | ₩7,673 | ₩7,673 | ₩7,083 | ₩7,311 | -4.72% | 9.9만 |
|---|
| 2026.04.09 | ₩7,177 | ₩8,183 | ₩7,177 | ₩7,714 | +7.48% | 13만 |
|---|
| 2026.04.08 | ₩6,251 | ₩7,499 | ₩6,131 | ₩7,271 | +16.31% | 22.3만 |
|---|
| 2026.04.07 | ₩6,117 | ₩6,117 | ₩5,601 | ₩5,675 | -7.24% | 12.7만 |
|---|
| 2026.04.06 | ₩6,573 | ₩6,654 | ₩5,983 | ₩6,158 | -6.33% | 4.9만 |
|---|
| 2026.04.02 | ₩6,359 | ₩6,862 | ₩5,970 | ₩6,466 | +1.69% | 13.5만 |
|---|
| 2026.04.01 | ₩6,734 | ₩6,962 | ₩6,251 | ₩6,466 | -3.98% | 9만 |
|---|
| 2026.03.31 | ₩7,144 | ₩7,144 | ₩6,506 | ₩6,694 | -6.29% | 9.3만 |
|---|
| 2026.03.30 | ₩7,445 | ₩7,445 | ₩6,681 | ₩6,748 | -9.37% | 11.3만 |
|---|
| 2026.03.27 | ₩8,156 | ₩8,197 | ₩6,989 | ₩7,217 | -11.51% | 9만 |
|---|
| 2026.03.26 | ₩8,881 | ₩8,908 | ₩8,425 | ₩8,452 | -4.83% | 2.6만 |
|---|
| 2026.03.25 | ₩8,988 | ₩9,230 | ₩8,854 | ₩8,961 | -0.30% | 1.6만 |
|---|
| 2026.03.24 | ₩9,511 | ₩9,511 | ₩8,787 | ₩8,827 | -7.19% | 5.4만 |
|---|
| 2026.03.23 | ₩9,522 | ₩9,656 | ₩9,256 | ₩9,458 | -0.68% | 4.1만 |
|---|
| 2026.03.20 | ₩9,417 | ₩9,417 | ₩8,975 | ₩9,136 | -2.99% | 9.8만 |
|---|
| 2026.03.19 | ₩9,203 | ₩9,270 | ₩8,968 | ₩9,176 | -0.29% | 4.4만 |
|---|
| 2026.03.18 | ₩9,726 | ₩9,927 | ₩9,324 | ₩9,444 | -2.90% | 5.6만 |
|---|
| 2026.03.17 | ₩10,044 | ₩10,357 | ₩9,887 | ₩9,941 | -1.03% | 7.2만 |
|---|
| 2026.03.16 | ₩9,538 | ₩10,142 | ₩9,538 | ₩9,994 | +4.78% | 4.4만 |
|---|
| 2026.03.13 | ₩9,270 | ₩9,780 | ₩9,136 | ₩9,189 | -0.87% | 9.5만 |
|---|
| 2026.03.12 | ₩9,109 | ₩9,236 | ₩8,747 | ₩8,948 | -1.77% | 17.4만 |
|---|
| 2026.03.11 | ₩9,216 | ₩9,493 | ₩8,948 | ₩9,109 | -1.16% | 4.4만 |
|---|
| 2026.03.10 | ₩9,270 | ₩9,487 | ₩9,055 | ₩9,136 | -1.45% | 5.2만 |
|---|
| 2026.03.09 | ₩8,800 | ₩9,283 | ₩8,800 | ₩9,216 | +4.73% | 8.4만 |
|---|
| 2026.03.06 | ₩9,404 | ₩9,404 | ₩8,827 | ₩8,961 | -4.71% | 5.9만 |
|---|
| 2026.03.05 | ₩9,659 | ₩10,665 | ₩9,340 | ₩9,565 | -0.97% | 4.2만 |
|---|
| 2026.03.04 | ₩9,230 | ₩10,088 | ₩9,167 | ₩9,807 | +6.25% | 10.4만 |
|---|
| 2026.03.03 | ₩9,270 | ₩9,396 | ₩8,854 | ₩8,961 | -3.33% | 7.6만 |
|---|
| 2026.03.02 | ₩8,935 | ₩9,726 | ₩8,935 | ₩9,565 | +7.06% | 12.8만 |
|---|
| 2026.02.27 | ₩9,686 | ₩9,807 | ₩8,908 | ₩9,002 | -7.06% | 13.4만 |
|---|
| 2026.02.26 | ₩10,102 | ₩10,303 | ₩9,511 | ₩9,726 | -3.72% | 10.2만 |
|---|
| 2026.02.25 | ₩9,592 | ₩10,504 | ₩9,485 | ₩10,142 | +5.73% | 17.8만 |
|---|
| 2026.02.24 | ₩9,055 | ₩9,470 | ₩9,055 | ₩9,337 | +3.11% | 7.4만 |
|---|
| 2026.02.23 | ₩10,075 | ₩10,115 | ₩8,988 | ₩9,136 | -9.32% | 8.7만 |
|---|
| 2026.02.20 | ₩10,236 | ₩10,397 | ₩10,075 | ₩10,115 | -1.18% | 5.8만 |
|---|
| 2026.02.19 | ₩10,491 | ₩10,531 | ₩10,196 | ₩10,236 | -2.43% | 6.4만 |
|---|
| 2026.02.18 | ₩10,839 | ₩11,058 | ₩10,429 | ₩10,544 | -2.72% | 6.1만 |
|---|
| 2026.02.17 | ₩12,114 | ₩12,543 | ₩10,712 | ₩10,933 | -9.75% | 10.3만 |
|---|
| 2026.02.13 | ₩11,188 | ₩12,168 | ₩10,833 | ₩11,725 | +4.80% | 11.7만 |
|---|
| 2026.02.12 | ₩11,604 | ₩11,738 | ₩11,269 | ₩11,470 | -1.16% | 3.7만 |
|---|
| 2026.02.11 | ₩11,872 | ₩12,074 | ₩10,665 | ₩11,604 | -2.26% | 5.4만 |
|---|
| 2026.02.10 | ₩12,677 | ₩13,080 | ₩11,872 | ₩11,872 | -6.35% | 7.5만 |
|---|
| 2026.02.09 | ₩12,879 | ₩13,348 | ₩12,543 | ₩12,879 | 0.00% | 10.8만 |
|---|
| 2026.02.06 | ₩12,409 | ₩13,684 | ₩12,382 | ₩13,281 | +7.03% | 7.7만 |
|---|
| 2026.02.05 | ₩14,153 | ₩14,220 | ₩11,906 | ₩11,940 | -15.64% | 10.2만 |
|---|
| 2026.02.04 | ₩15,226 | ₩15,226 | ₩13,918 | ₩14,555 | -4.41% | 5.5만 |
|---|
| 2026.02.03 | ₩16,434 | ₩16,434 | ₩14,307 | ₩15,226 | -7.35% | 11.6만 |
|---|
| 2026.02.02 | ₩18,043 | ₩18,043 | ₩16,232 | ₩16,299 | -9.67% | 19.5만 |
|---|
| 2026.01.30 | ₩19,251 | ₩19,989 | ₩18,580 | ₩18,848 | -2.09% | 9.9만 |
|---|
| 2026.01.29 | ₩19,720 | ₩19,787 | ₩19,117 | ₩19,720 | 0.00% | 6.3만 |
|---|
| 2026.01.28 | ₩20,324 | ₩20,492 | ₩19,854 | ₩19,989 | -1.65% | 6.6만 |
|---|
| 2026.01.27 | ₩19,787 | ₩20,492 | ₩19,586 | ₩20,190 | +2.03% | 8.1만 |
|---|
| 2026.01.26 | ₩19,586 | ₩20,391 | ₩19,385 | ₩19,787 | +1.03% | 7만 |
|---|
| 2026.01.23 | ₩20,123 | ₩20,458 | ₩19,318 | ₩19,586 | -2.67% | 10.8만 |
|---|
| 2026.01.22 | ₩21,196 | ₩21,733 | ₩20,190 | ₩20,190 | -4.75% | 9만 |
|---|
| 2026.01.21 | ₩20,592 | ₩21,263 | ₩20,431 | ₩21,062 | +2.28% | 7.6만 |
|---|
| 2026.01.20 | ₩21,129 | ₩21,733 | ₩20,525 | ₩20,659 | -2.22% | 12만 |
|---|
| 2026.01.16 | ₩20,391 | ₩21,598 | ₩20,391 | ₩21,598 | +5.92% | 9.5만 |
|---|
| 2026.01.15 | ₩21,598 | ₩21,666 | ₩20,190 | ₩20,525 | -4.97% | 14.7만 |
|---|
| 2026.01.14 | ₩21,598 | ₩22,370 | ₩21,196 | ₩21,733 | +0.62% | 6만 |
|---|
| 2026.01.13 | ₩22,538 | ₩22,739 | ₩21,531 | ₩21,733 | -3.57% | 4만 |
|---|
| 2026.01.12 | ₩22,135 | ₩22,645 | ₩21,833 | ₩22,269 | +0.61% | 10.2만 |
|---|
| 2026.01.09 | ₩21,330 | ₩22,591 | ₩21,330 | ₩21,867 | +2.52% | 9.5만 |
|---|
| 2026.01.08 | ₩21,062 | ₩21,733 | ₩20,391 | ₩21,330 | +1.27% | 9.2만 |
|---|
| 2026.01.07 | ₩21,464 | ₩21,598 | ₩20,659 | ₩21,129 | -1.56% | 12.5만 |
|---|
| 2026.01.06 | ₩22,336 | ₩22,336 | ₩20,928 | ₩21,464 | -3.90% | 15.2만 |
|---|
| 2026.01.05 | ₩22,135 | ₩22,269 | ₩21,598 | ₩21,666 | -2.12% | 7.5만 |
|---|
| 2026.01.02 | ₩18,983 | ₩22,202 | ₩18,775 | ₩21,666 | +14.13% | 16.9만 |
|---|
| 2025.12.31 | ₩18,513 | ₩18,969 | ₩17,909 | ₩18,446 | -0.36% | 19.2만 |
|---|
| 2025.12.30 | ₩18,915 | ₩19,559 | ₩18,379 | ₩18,714 | -1.06% | 21.2만 |
|---|
| 2025.12.29 | ₩19,251 | ₩19,251 | ₩17,775 | ₩18,781 | -2.44% | 21.1만 |
|---|
| 2025.12.26 | ₩20,123 | ₩20,123 | ₩19,284 | ₩19,586 | -2.67% | 7.2만 |
|---|
| 2025.12.24 | ₩20,257 | ₩20,458 | ₩19,787 | ₩20,324 | +0.33% | 4.2만 |
|---|
| 2025.12.23 | ₩20,928 | ₩20,928 | ₩19,854 | ₩20,391 | -2.56% | 6.6만 |
|---|
| 2025.12.22 | ₩21,464 | ₩21,800 | ₩20,391 | ₩20,995 | -2.19% | 9.1만 |
|---|
| 2025.12.19 | ₩20,525 | ₩21,666 | ₩20,190 | ₩21,531 | +4.90% | 72.2만 |
|---|
| 2025.12.18 | ₩19,452 | ₩22,068 | ₩19,452 | ₩20,391 | +4.83% | 33.8만 |
|---|
| 2025.12.17 | ₩18,580 | ₩19,854 | ₩18,580 | ₩19,184 | +3.25% | 28.5만 |
|---|
| 2025.12.16 | ₩17,373 | ₩19,365 | ₩17,373 | ₩18,714 | +7.72% | 21.5만 |
|---|
| 2025.12.15 | ₩17,306 | ₩19,150 | ₩16,635 | ₩17,842 | +3.10% | 30.4만 |
|---|
| 2025.12.12 | ₩19,452 | ₩19,787 | ₩17,306 | ₩17,373 | -10.69% | 17.9만 |
|---|
| 2025.12.11 | ₩20,659 | ₩20,854 | ₩19,452 | ₩19,452 | -5.84% | 16.3만 |
|---|
| 2025.12.10 | ₩21,196 | ₩21,800 | ₩20,659 | ₩21,196 | 0.00% | 8.1만 |
|---|
| 2025.12.09 | ₩20,861 | ₩21,800 | ₩19,747 | ₩21,330 | +2.25% | 24.6만 |
|---|
| 2025.12.08 | ₩19,720 | ₩20,659 | ₩19,452 | ₩19,586 | -0.68% | 16.1만 |
|---|
| 2025.12.05 | ₩20,794 | ₩20,794 | ₩18,446 | ₩18,983 | -8.71% | 29만 |
|---|
| 2025.12.04 | ₩21,129 | ₩21,666 | ₩20,458 | ₩20,659 | -2.22% | 16만 |
|---|
| 2025.12.03 | ₩20,794 | ₩21,934 | ₩20,525 | ₩21,263 | +2.26% | 14만 |
|---|
| 2025.12.02 | ₩20,928 | ₩21,612 | ₩20,458 | ₩20,726 | -0.96% | 16.2만 |
|---|
| 2025.12.01 | ₩20,458 | ₩21,733 | ₩19,922 | ₩20,458 | 0.00% | 24.4만 |
|---|
| 2025.11.28 | ₩19,653 | ₩22,470 | ₩19,251 | ₩21,330 | +8.53% | 23만 |
|---|
| 2025.11.26 | ₩18,111 | ₩19,720 | ₩17,842 | ₩19,318 | +6.67% | 25만 |
|---|
| 2025.11.25 | ₩17,440 | ₩18,111 | ₩15,964 | ₩18,111 | +3.85% | 26.1만 |
|---|
| 2025.11.24 | ₩15,964 | ₩18,211 | ₩15,897 | ₩17,373 | +8.82% | 24.2만 |
|---|
| 2025.11.21 | ₩16,568 | ₩17,641 | ₩15,897 | ₩16,098 | -2.83% | 20.9만 |
|---|
| 2025.11.20 | ₩17,775 | ₩18,245 | ₩15,495 | ₩16,165 | -9.06% | 19.9만 |
|---|
| 2025.11.19 | ₩18,111 | ₩18,245 | ₩16,836 | ₩17,440 | -3.70% | 20.8만 |
|---|
| 2025.11.18 | ₩16,165 | ₩18,781 | ₩15,394 | ₩18,379 | +13.69% | 21.6만 |
|---|
| 2025.11.17 | ₩17,037 | ₩17,037 | ₩15,931 | ₩16,165 | -5.12% | 20.5만 |
|---|
| 2025.11.14 | ₩18,178 | ₩18,714 | ₩17,104 | ₩17,440 | -4.06% | 15.6만 |
|---|
| 2025.11.13 | ₩19,251 | ₩19,653 | ₩17,440 | ₩18,513 | -3.83% | 17.6만 |
|---|
| 2025.11.12 | ₩20,525 | ₩21,129 | ₩19,519 | ₩19,787 | -3.59% | 16.9만 |
|---|
| 2025.11.11 | ₩21,598 | ₩22,269 | ₩20,056 | ₩20,257 | -6.21% | 12.5만 |
|---|
| 2025.11.10 | ₩22,135 | ₩22,940 | ₩21,464 | ₩21,531 | -2.73% | 13.2만 |
|---|
| 2025.11.07 | ₩20,928 | ₩22,068 | ₩20,928 | ₩21,934 | +4.81% | 12.6만 |
|---|
| 2025.11.06 | ₩23,544 | ₩23,812 | ₩20,995 | ₩21,330 | -9.40% | 16.5만 |
|---|
| 2025.11.05 | ₩23,812 | ₩24,550 | ₩22,437 | ₩23,544 | -1.13% | 32만 |
|---|
| 2025.11.04 | ₩23,477 | ₩24,389 | ₩22,605 | ₩22,873 | -2.57% | 15.6만 |
|---|
| 2025.11.03 | ₩24,147 | ₩25,019 | ₩24,013 | ₩24,214 | +0.28% | 15.9만 |
|---|
| 2025.10.31 | ₩24,214 | ₩25,314 | ₩24,214 | ₩24,952 | +3.05% | 14.1만 |
|---|
| 2025.10.30 | ₩25,422 | ₩26,797 | ₩24,282 | ₩24,483 | -3.69% | 28.6만 |
|---|
| 2025.10.29 | ₩27,166 | ₩27,971 | ₩25,757 | ₩25,891 | -4.69% | 29만 |
|---|
| 2025.10.28 | ₩26,227 | ₩28,910 | ₩25,757 | ₩27,166 | +3.58% | 39.2만 |
|---|
| 2025.10.27 | ₩26,093 | ₩26,830 | ₩25,355 | ₩26,361 | +1.03% | 34.1만 |
|---|
| 2025.10.24 | ₩24,885 | ₩27,434 | ₩24,751 | ₩25,556 | +2.70% | 33.4만 |
|---|
| 2025.10.23 | ₩25,154 | ₩25,154 | ₩24,349 | ₩24,885 | -1.07% | 19.4만 |
|---|
| 2025.10.22 | ₩24,483 | ₩25,395 | ₩23,644 | ₩24,617 | +0.55% | 8.7만 |
|---|
| 2025.10.21 | ₩25,154 | ₩25,556 | ₩24,550 | ₩24,617 | -2.13% | 11.8만 |
|---|
| 2025.10.20 | ₩25,489 | ₩26,361 | ₩23,879 | ₩25,623 | +0.53% | 78.2만 |
|---|
| 2025.10.17 | ₩23,477 | ₩24,684 | ₩22,470 | ₩24,550 | +4.57% | 24.3만 |
|---|
| 2025.10.16 | ₩26,294 | ₩26,294 | ₩23,208 | ₩24,080 | -8.42% | 46.5만 |
|---|
| 2025.10.15 | ₩25,690 | ₩26,864 | ₩24,282 | ₩25,623 | -0.26% | 68.8만 |
|---|
| 2025.10.14 | ₩29,379 | ₩30,486 | ₩28,440 | ₩28,843 | -1.83% | 31.8만 |
|---|
| 2025.10.13 | ₩35,953 | ₩37,764 | ₩30,385 | ₩30,453 | -15.30% | 12.5만 |
|---|
| 2025.10.10 | ₩40,246 | ₩40,246 | ₩33,270 | ₩33,538 | -16.67% | 15.9만 |
|---|