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 | ₩8,700 | ₩9,570 | ₩8,098 | ₩8,292 | -4.69% | 6.2만 |
| 2026.10.08 | ₩10,119 | ₩10,373 | ₩8,714 | ₩8,727 | -13.76% | 10.4만 |
| 2026.10.07 | ₩9,115 | ₩10,413 | ₩9,115 | ₩10,239 | +12.33% | 10.7만 |
| 2026.10.06 | ₩9,262 | ₩9,725 | ₩8,995 | ₩9,316 | +0.58% | 4.8만 |
| 2026.10.05 | ₩9,369 | ₩9,517 | ₩8,613 | ₩9,202 | -1.79% | 1.2만 |
| 2026.10.02 | ₩9,115 | ₩9,621 | ₩8,981 | ₩9,289 | +1.91% | 4.8만 |
| 2026.10.01 | ₩8,714 | ₩8,921 | ₩8,232 | ₩8,867 | +1.77% | 2.9만 |
| 2026.09.30 | ₩9,129 | ₩9,129 | ₩8,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,821 |
| -3.37% |
| 2만 |
| 2026.09.29 | ₩9,905 | ₩10,280 | ₩8,352 | ₩8,352 | -15.68% | 5.2만 |
|---|
| 2026.09.28 | ₩10,708 | ₩10,708 | ₩9,905 | ₩10,039 | -6.25% | 5만 |
|---|
| 2026.09.25 | ₩10,976 | ₩11,270 | ₩10,260 | ₩10,440 | -4.88% | 11.3만 |
|---|
| 2026.09.24 | ₩10,721 | ₩11,016 | ₩10,132 | ₩10,306 | -3.87% | 28만 |
|---|
| 2026.09.23 | ₩10,815 | ₩11,364 | ₩10,306 | ₩10,982 | +1.55% | 30만 |
|---|
| 2026.09.22 | ₩10,641 | ₩10,976 | ₩10,594 | ₩10,815 | +1.64% | 3.2만 |
|---|
| 2026.09.21 | ₩10,213 | ₩10,842 | ₩9,932 | ₩10,641 | +4.19% | 4.6만 |
|---|
| 2026.09.18 | ₩9,704 | ₩10,293 | ₩9,704 | ₩9,972 | +2.76% | 12.2만 |
|---|
| 2026.09.17 | ₩8,941 | ₩9,838 | ₩8,941 | ₩9,744 | +8.98% | 8.7만 |
|---|
| 2026.09.16 | ₩11,484 | ₩11,484 | ₩8,406 | ₩8,633 | -24.83% | 35.2만 |
|---|
| 2026.09.15 | ₩10,922 | ₩11,109 | ₩10,614 | ₩11,083 | +1.47% | 9.1만 |
|---|
| 2026.09.14 | ₩10,500 | ₩11,190 | ₩10,500 | ₩10,935 | +4.14% | 5만 |
|---|
| 2026.09.11 | ₩10,949 | ₩11,297 | ₩10,500 | ₩10,721 | -2.08% | 6.5만 |
|---|
| 2026.09.10 | ₩10,695 | ₩10,976 | ₩10,186 | ₩10,775 | +0.75% | 4만 |
|---|
| 2026.09.09 | ₩10,641 | ₩11,009 | ₩10,067 | ₩10,909 | +2.52% | 6.1만 |
|---|
| 2026.09.08 | ₩11,043 | ₩11,143 | ₩10,454 | ₩10,581 | -4.18% | 3.3만 |
|---|
| 2026.09.04 | ₩10,922 | ₩11,391 | ₩10,895 | ₩11,217 | +2.70% | 4.9만 |
|---|
| 2026.09.03 | ₩11,297 | ₩11,498 | ₩10,842 | ₩11,109 | -1.66% | 7.5만 |
|---|
| 2026.09.02 | ₩10,668 | ₩11,283 | ₩10,641 | ₩11,217 | +5.14% | 13.4만 |
|---|
| 2026.09.01 | ₩10,788 | ₩11,176 | ₩10,454 | ₩10,695 | -0.87% | 10.8만 |
|---|
| 2026.08.31 | ₩10,775 | ₩11,002 | ₩10,373 | ₩10,909 | +1.24% | 13.9만 |
|---|
| 2026.08.28 | ₩10,474 | ₩11,183 | ₩10,454 | ₩10,882 | +3.90% | 14.8만 |
|---|
| 2026.08.27 | ₩10,715 | ₩11,203 | ₩10,373 | ₩10,534 | -1.69% | 13.7만 |
|---|
| 2026.08.26 | ₩10,387 | ₩10,976 | ₩10,266 | ₩10,708 | +3.09% | 16만 |
|---|
| 2026.08.25 | ₩9,863 | ₩11,043 | ₩9,863 | ₩10,527 | +6.73% | 19.5만 |
|---|
| 2026.08.24 | ₩9,343 | ₩10,119 | ₩9,249 | ₩10,092 | +8.02% | 9.2만 |
|---|
| 2026.08.21 | ₩9,102 | ₩9,970 | ₩9,102 | ₩9,336 | +2.57% | 12.7만 |
|---|
| 2026.08.20 | ₩9,651 | ₩10,294 | ₩8,954 | ₩9,088 | -5.83% | 13.5만 |
|---|
| 2026.08.19 | ₩9,999 | ₩10,083 | ₩9,182 | ₩9,798 | -2.01% | 5.2만 |
|---|
| 2026.08.18 | ₩9,356 | ₩10,039 | ₩9,356 | ₩9,885 | +5.65% | 6.9만 |
|---|
| 2026.08.17 | ₩9,637 | ₩9,637 | ₩8,790 | ₩9,303 | -3.47% | 13.5만 |
|---|
| 2026.08.14 | ₩9,818 | ₩10,159 | ₩8,728 | ₩9,517 | -3.07% | 5.8만 |
|---|
| 2026.08.13 | ₩9,557 | ₩10,253 | ₩9,329 | ₩10,159 | +6.30% | 15.1만 |
|---|
| 2026.08.12 | ₩9,343 | ₩9,811 | ₩9,102 | ₩9,369 | +0.29% | 7.1만 |
|---|
| 2026.08.11 | ₩9,905 | ₩10,375 | ₩9,008 | ₩9,316 | -5.95% | 13.4만 |
|---|
| 2026.08.10 | ₩8,700 | ₩9,744 | ₩8,700 | ₩9,731 | +11.85% | 7.5만 |
|---|
| 2026.08.07 | ₩9,276 | ₩9,712 | ₩8,754 | ₩9,021 | -2.74% | 8만 |
|---|
| 2026.08.06 | ₩10,065 | ₩10,480 | ₩9,369 | ₩9,369 | -6.91% | 15.9만 |
|---|
| 2026.08.05 | ₩9,932 | ₩10,628 | ₩9,329 | ₩10,467 | +5.39% | 6.2만 |
|---|
| 2026.08.04 | ₩9,369 | ₩10,601 | ₩8,984 | ₩10,320 | +10.14% | 14만 |
|---|
| 2026.08.03 | ₩10,193 | ₩10,193 | ₩8,700 | ₩9,784 | -4.01% | 11.4만 |
|---|
| 2026.07.31 | ₩9,965 | ₩10,654 | ₩9,633 | ₩9,704 | -2.62% | 15.6만 |
|---|
| 2026.07.30 | ₩9,517 | ₩10,234 | ₩8,807 | ₩10,199 | +7.17% | 12.7만 |
|---|
| 2026.07.29 | ₩8,908 | ₩9,624 | ₩8,098 | ₩9,222 | +3.53% | 9.3만 |
|---|
| 2026.07.28 | ₩9,303 | ₩9,624 | ₩8,647 | ₩9,222 | -0.86% | 11.1만 |
|---|
| 2026.07.27 | ₩8,914 | ₩9,356 | ₩8,540 | ₩9,316 | +4.50% | 17.1만 |
|---|
| 2026.07.24 | ₩8,339 | ₩9,343 | ₩7,984 | ₩8,767 | +5.14% | 23.5만 |
|---|
| 2026.07.23 | ₩8,316 | ₩8,540 | ₩7,910 | ₩8,165 | -1.82% | 7.9만 |
|---|
| 2026.07.22 | ₩8,727 | ₩9,129 | ₩8,533 | ₩8,606 | -1.38% | 17.6만 |
|---|
| 2026.07.21 | ₩7,957 | ₩9,062 | ₩7,957 | ₩8,847 | +11.19% | 9.5만 |
|---|
| 2026.07.20 | ₩8,111 | ₩8,995 | ₩7,573 | ₩8,299 | +2.31% | 9만 |
|---|
| 2026.07.17 | ₩8,205 | ₩8,620 | ₩7,977 | ₩8,125 | -0.98% | 7.8만 |
|---|
| 2026.07.16 | ₩8,245 | ₩9,035 | ₩7,763 | ₩8,432 | +2.27% | 9.8만 |
|---|
| 2026.07.15 | ₩7,656 | ₩8,687 | ₩7,435 | ₩8,513 | +11.19% | 15.6만 |
|---|
| 2026.07.14 | ₩6,920 | ₩7,710 | ₩6,826 | ₩7,589 | +9.67% | 13.2만 |
|---|
| 2026.07.13 | ₩6,398 | ₩6,920 | ₩6,291 | ₩6,800 | +6.28% | 15만 |
|---|
| 2026.07.10 | ₩6,719 | ₩7,269 | ₩6,362 | ₩6,371 | -5.18% | 36.4만 |
|---|
| 2026.07.09 | ₩6,197 | ₩6,903 | ₩6,051 | ₩6,626 | +6.91% | 25.3만 |
|---|
| 2026.07.08 | ₩6,117 | ₩6,385 | ₩6,023 | ₩6,331 | +3.50% | 9.6만 |
|---|
| 2026.07.07 | ₩6,478 | ₩6,478 | ₩5,943 | ₩6,197 | -4.34% | 7.4만 |
|---|
| 2026.07.06 | ₩6,492 | ₩6,746 | ₩6,371 | ₩6,478 | -0.21% | 3.8만 |
|---|
| 2026.07.02 | ₩6,840 | ₩6,974 | ₩6,371 | ₩6,505 | -4.89% | 8.8만 |
|---|
| 2026.07.01 | ₩6,933 | ₩7,335 | ₩6,559 | ₩6,733 | -2.90% | 14.1만 |
|---|
| 2026.06.30 | ₩7,281 | ₩7,576 | ₩6,920 | ₩6,920 | -4.96% | 3.8만 |
|---|
| 2026.06.29 | ₩7,723 | ₩8,423 | ₩7,154 | ₩7,388 | -4.33% | 11.7만 |
|---|
| 2026.06.26 | ₩7,335 | ₩8,299 | ₩7,228 | ₩7,629 | +4.01% | 20.5만 |
|---|
| 2026.06.25 | ₩7,362 | ₩7,482 | ₩7,121 | ₩7,295 | -0.91% | 5.5만 |
|---|
| 2026.06.24 | ₩7,536 | ₩7,951 | ₩7,022 | ₩7,241 | -3.91% | 9만 |
|---|
| 2026.06.23 | ₩7,388 | ₩8,285 | ₩7,228 | ₩7,362 | -0.36% | 12.9만 |
|---|
| 2026.06.22 | ₩7,629 | ₩8,312 | ₩6,893 | ₩7,148 | -6.32% | 15.7만 |
|---|
| 2026.06.18 | ₩8,031 | ₩8,192 | ₩7,536 | ₩7,589 | -5.50% | 7.8만 |
|---|
| 2026.06.17 | ₩8,473 | ₩8,647 | ₩7,803 | ₩7,964 | -6.00% | 3.1만 |
|---|
| 2026.06.16 | ₩8,767 | ₩9,303 | ₩8,299 | ₩8,566 | -2.29% | 16.6만 |
|---|
| 2026.06.15 | ₩9,102 | ₩10,393 | ₩8,593 | ₩8,807 | -3.24% | 25.6만 |
|---|
| 2026.06.12 | ₩8,954 | ₩8,954 | ₩8,232 | ₩8,580 | -4.19% | 7만 |
|---|
| 2026.06.11 | ₩8,499 | ₩8,767 | ₩8,078 | ₩8,660 | +1.89% | 11.8만 |
|---|
| 2026.06.10 | ₩8,031 | ₩8,392 | ₩7,870 | ₩8,084 | +0.67% | 7.8만 |
|---|
| 2026.06.09 | ₩8,566 | ₩8,754 | ₩7,747 | ₩8,165 | -4.69% | 4.6만 |
|---|
| 2026.06.08 | ₩8,499 | ₩8,780 | ₩8,272 | ₩8,419 | -0.94% | 2.1만 |
|---|
| 2026.06.05 | ₩8,981 | ₩8,981 | ₩8,299 | ₩8,366 | -6.86% | 9.2만 |
|---|
| 2026.06.04 | ₩9,383 | ₩9,825 | ₩9,122 | ₩9,303 | -0.86% | 6.1만 |
|---|
| 2026.06.03 | ₩10,735 | ₩11,083 | ₩9,436 | ₩9,517 | -11.35% | 9.8만 |
|---|
| 2026.06.02 | ₩11,310 | ₩11,310 | ₩10,614 | ₩10,989 | -2.84% | 7.8만 |
|---|
| 2026.06.01 | ₩11,524 | ₩12,033 | ₩10,547 | ₩11,364 | -1.39% | 10.6만 |
|---|
| 2026.05.29 | ₩10,266 | ₩11,698 | ₩9,878 | ₩11,658 | +13.56% | 20.9만 |
|---|
| 2026.05.28 | ₩10,761 | ₩11,043 | ₩10,193 | ₩10,440 | -2.99% | 17.5만 |
|---|
| 2026.05.27 | ₩10,266 | ₩10,681 | ₩9,764 | ₩10,454 | +1.83% | 11.6만 |
|---|
| 2026.05.26 | ₩10,454 | ₩11,109 | ₩10,025 | ₩10,280 | -1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩9,918 | ₩10,935 | ₩9,865 | ₩10,454 | +5.40% | 11.7만 |
|---|
| 2026.05.21 | ₩9,557 | ₩10,293 | ₩9,289 | ₩9,557 | 0.00% | 20.7만 |
|---|
| 2026.05.20 | ₩8,881 | ₩10,119 | ₩8,467 | ₩9,704 | +9.27% | 27.9만 |
|---|
| 2026.05.19 | ₩8,513 | ₩9,013 | ₩8,138 | ₩8,673 | +1.89% | 24.8만 |
|---|
| 2026.05.18 | ₩8,432 | ₩8,901 | ₩8,292 | ₩8,821 | +4.60% | 16.1만 |
|---|
| 2026.05.15 | ₩9,048 | ₩9,048 | ₩7,844 | ₩8,473 | -6.36% | 14.1만 |
|---|
| 2026.05.14 | ₩8,660 | ₩9,209 | ₩8,236 | ₩9,182 | +6.03% | 15.4만 |
|---|
| 2026.05.13 | ₩8,098 | ₩8,727 | ₩7,509 | ₩8,727 | +7.77% | 26.2만 |
|---|
| 2026.05.12 | ₩8,901 | ₩9,008 | ₩8,098 | ₩8,151 | -8.42% | 20.4만 |
|---|
| 2026.05.11 | ₩9,021 | ₩9,209 | ₩8,633 | ₩8,888 | -1.48% | 26.7만 |
|---|
| 2026.05.08 | ₩8,513 | ₩9,222 | ₩8,299 | ₩9,021 | +5.97% | 25.7만 |
|---|
| 2026.05.07 | ₩8,700 | ₩8,780 | ₩8,165 | ₩8,432 | -3.08% | 29.6만 |
|---|
| 2026.05.06 | ₩8,513 | ₩8,995 | ₩8,513 | ₩8,620 | +1.26% | 5.1만 |
|---|
| 2026.05.05 | ₩8,080 | ₩8,540 | ₩8,080 | ₩8,473 | +4.85% | 3.3만 |
|---|
| 2026.05.04 | ₩9,048 | ₩9,222 | ₩8,044 | ₩8,084 | -10.65% | 23.1만 |
|---|
| 2026.05.01 | ₩9,195 | ₩9,289 | ₩8,486 | ₩8,754 | -4.80% | 7.5만 |
|---|
| 2026.04.30 | ₩9,343 | ₩9,369 | ₩8,995 | ₩9,021 | -3.44% | 2.7만 |
|---|
| 2026.04.29 | ₩9,369 | ₩9,369 | ₩9,008 | ₩9,169 | -2.14% | 1.8만 |
|---|
| 2026.04.28 | ₩9,182 | ₩9,396 | ₩9,048 | ₩9,369 | +2.04% | 4.5만 |
|---|
| 2026.04.27 | ₩9,129 | ₩9,436 | ₩9,102 | ₩9,236 | +1.17% | 2.5만 |
|---|
| 2026.04.24 | ₩9,015 | ₩9,169 | ₩8,934 | ₩9,169 | +1.71% | 1.6만 |
|---|
| 2026.04.23 | ₩9,102 | ₩9,410 | ₩8,794 | ₩9,075 | -0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩9,222 | ₩9,597 | ₩9,062 | ₩9,383 | +1.74% | 6.6만 |
|---|
| 2026.04.21 | ₩8,821 | ₩9,015 | ₩8,787 | ₩8,928 | +1.21% | 4.7만 |
|---|
| 2026.04.20 | ₩8,794 | ₩9,155 | ₩8,406 | ₩8,807 | +0.15% | 6만 |
|---|
| 2026.04.17 | ₩8,593 | ₩9,035 | ₩8,245 | ₩8,861 | +3.12% | 5만 |
|---|
| 2026.04.16 | ₩8,419 | ₩8,499 | ₩8,118 | ₩8,352 | -0.79% | 5.8만 |
|---|
| 2026.04.15 | ₩7,910 | ₩8,499 | ₩7,890 | ₩8,499 | +7.45% | 5만 |
|---|
| 2026.04.14 | ₩7,683 | ₩8,352 | ₩7,683 | ₩7,897 | +2.79% | 7.3만 |
|---|
| 2026.04.13 | ₩7,221 | ₩7,683 | ₩7,101 | ₩7,589 | +5.10% | 5.2만 |
|---|
| 2026.04.10 | ₩7,656 | ₩7,656 | ₩7,067 | ₩7,295 | -4.72% | 9.9만 |
|---|
| 2026.04.09 | ₩7,161 | ₩8,165 | ₩7,161 | ₩7,696 | +7.48% | 13만 |
|---|
| 2026.04.08 | ₩6,237 | ₩7,482 | ₩6,117 | ₩7,255 | +16.31% | 22.3만 |
|---|
| 2026.04.07 | ₩6,104 | ₩6,104 | ₩5,588 | ₩5,662 | -7.24% | 12.7만 |
|---|
| 2026.04.06 | ₩6,559 | ₩6,639 | ₩5,970 | ₩6,144 | -6.33% | 4.9만 |
|---|
| 2026.04.02 | ₩6,344 | ₩6,846 | ₩5,956 | ₩6,452 | +1.69% | 13.5만 |
|---|
| 2026.04.01 | ₩6,719 | ₩6,947 | ₩6,237 | ₩6,452 | -3.98% | 9만 |
|---|
| 2026.03.31 | ₩7,127 | ₩7,127 | ₩6,492 | ₩6,679 | -6.29% | 9.3만 |
|---|
| 2026.03.30 | ₩7,429 | ₩7,429 | ₩6,666 | ₩6,733 | -9.37% | 11.3만 |
|---|
| 2026.03.27 | ₩8,138 | ₩8,178 | ₩6,974 | ₩7,201 | -11.51% | 9만 |
|---|
| 2026.03.26 | ₩8,861 | ₩8,888 | ₩8,406 | ₩8,432 | -4.83% | 2.6만 |
|---|
| 2026.03.25 | ₩8,968 | ₩9,209 | ₩8,834 | ₩8,941 | -0.30% | 1.6만 |
|---|
| 2026.03.24 | ₩9,490 | ₩9,490 | ₩8,767 | ₩8,807 | -7.19% | 5.4만 |
|---|
| 2026.03.23 | ₩9,501 | ₩9,634 | ₩9,236 | ₩9,436 | -0.68% | 4.1만 |
|---|
| 2026.03.20 | ₩9,396 | ₩9,396 | ₩8,954 | ₩9,115 | -2.99% | 9.8만 |
|---|
| 2026.03.19 | ₩9,182 | ₩9,249 | ₩8,948 | ₩9,155 | -0.29% | 4.4만 |
|---|
| 2026.03.18 | ₩9,704 | ₩9,905 | ₩9,303 | ₩9,423 | -2.90% | 5.6만 |
|---|
| 2026.03.17 | ₩10,021 | ₩10,333 | ₩9,865 | ₩9,918 | -1.03% | 7.2만 |
|---|
| 2026.03.16 | ₩9,517 | ₩10,119 | ₩9,517 | ₩9,972 | +4.78% | 4.4만 |
|---|
| 2026.03.13 | ₩9,249 | ₩9,758 | ₩9,115 | ₩9,169 | -0.87% | 9.5만 |
|---|
| 2026.03.12 | ₩9,088 | ₩9,216 | ₩8,727 | ₩8,928 | -1.77% | 17.4만 |
|---|
| 2026.03.11 | ₩9,195 | ₩9,471 | ₩8,928 | ₩9,088 | -1.16% | 4.4만 |
|---|
| 2026.03.10 | ₩9,249 | ₩9,466 | ₩9,035 | ₩9,115 | -1.45% | 5.2만 |
|---|
| 2026.03.09 | ₩8,780 | ₩9,262 | ₩8,780 | ₩9,195 | +4.73% | 8.4만 |
|---|
| 2026.03.06 | ₩9,383 | ₩9,383 | ₩8,807 | ₩8,941 | -4.71% | 5.9만 |
|---|
| 2026.03.05 | ₩9,637 | ₩10,641 | ₩9,319 | ₩9,543 | -0.97% | 4.2만 |
|---|
| 2026.03.04 | ₩9,209 | ₩10,065 | ₩9,146 | ₩9,784 | +6.25% | 10.4만 |
|---|
| 2026.03.03 | ₩9,249 | ₩9,375 | ₩8,834 | ₩8,941 | -3.33% | 7.6만 |
|---|
| 2026.03.02 | ₩8,914 | ₩9,704 | ₩8,914 | ₩9,543 | +7.06% | 12.8만 |
|---|
| 2026.02.27 | ₩9,664 | ₩9,784 | ₩8,888 | ₩8,981 | -7.06% | 13.4만 |
|---|
| 2026.02.26 | ₩10,079 | ₩10,280 | ₩9,490 | ₩9,704 | -3.72% | 10.2만 |
|---|
| 2026.02.25 | ₩9,570 | ₩10,480 | ₩9,463 | ₩10,119 | +5.73% | 17.8만 |
|---|
| 2026.02.24 | ₩9,035 | ₩9,448 | ₩9,035 | ₩9,316 | +3.11% | 7.4만 |
|---|
| 2026.02.23 | ₩10,052 | ₩10,092 | ₩8,968 | ₩9,115 | -9.32% | 8.7만 |
|---|
| 2026.02.20 | ₩10,213 | ₩10,373 | ₩10,052 | ₩10,092 | -1.18% | 5.8만 |
|---|
| 2026.02.19 | ₩10,467 | ₩10,507 | ₩10,173 | ₩10,213 | -2.43% | 6.4만 |
|---|
| 2026.02.18 | ₩10,815 | ₩11,033 | ₩10,405 | ₩10,521 | -2.72% | 6.1만 |
|---|
| 2026.02.17 | ₩12,087 | ₩12,515 | ₩10,688 | ₩10,909 | -9.75% | 10.3만 |
|---|
| 2026.02.13 | ₩11,163 | ₩12,140 | ₩10,808 | ₩11,698 | +4.80% | 11.7만 |
|---|
| 2026.02.12 | ₩11,578 | ₩11,712 | ₩11,243 | ₩11,444 | -1.16% | 3.7만 |
|---|
| 2026.02.11 | ₩11,846 | ₩12,046 | ₩10,641 | ₩11,578 | -2.26% | 5.4만 |
|---|
| 2026.02.10 | ₩12,649 | ₩13,050 | ₩11,846 | ₩11,846 | -6.35% | 7.5만 |
|---|
| 2026.02.09 | ₩12,850 | ₩13,318 | ₩12,515 | ₩12,850 | 0.00% | 10.8만 |
|---|
| 2026.02.06 | ₩12,381 | ₩13,653 | ₩12,354 | ₩13,251 | +7.03% | 7.7만 |
|---|
| 2026.02.05 | ₩14,121 | ₩14,188 | ₩11,879 | ₩11,913 | -15.64% | 10.2만 |
|---|
| 2026.02.04 | ₩15,192 | ₩15,192 | ₩13,887 | ₩14,523 | -4.41% | 5.5만 |
|---|
| 2026.02.03 | ₩16,397 | ₩16,397 | ₩14,275 | ₩15,192 | -7.35% | 11.6만 |
|---|
| 2026.02.02 | ₩18,003 | ₩18,003 | ₩16,196 | ₩16,263 | -9.67% | 19.5만 |
|---|
| 2026.01.30 | ₩19,207 | ₩19,944 | ₩18,538 | ₩18,806 | -2.09% | 9.9만 |
|---|
| 2026.01.29 | ₩19,676 | ₩19,743 | ₩19,073 | ₩19,676 | 0.00% | 6.3만 |
|---|
| 2026.01.28 | ₩20,278 | ₩20,445 | ₩19,810 | ₩19,944 | -1.65% | 6.6만 |
|---|
| 2026.01.27 | ₩19,743 | ₩20,445 | ₩19,542 | ₩20,144 | +2.03% | 8.1만 |
|---|
| 2026.01.26 | ₩19,542 | ₩20,345 | ₩19,341 | ₩19,743 | +1.03% | 7만 |
|---|
| 2026.01.23 | ₩20,077 | ₩20,412 | ₩19,274 | ₩19,542 | -2.67% | 10.8만 |
|---|
| 2026.01.22 | ₩21,148 | ₩21,684 | ₩20,144 | ₩20,144 | -4.75% | 9만 |
|---|
| 2026.01.21 | ₩20,546 | ₩21,215 | ₩20,385 | ₩21,014 | +2.28% | 7.6만 |
|---|
| 2026.01.20 | ₩21,081 | ₩21,684 | ₩20,479 | ₩20,613 | -2.22% | 12만 |
|---|
| 2026.01.16 | ₩20,345 | ₩21,550 | ₩20,345 | ₩21,550 | +5.92% | 9.5만 |
|---|
| 2026.01.15 | ₩21,550 | ₩21,617 | ₩20,144 | ₩20,479 | -4.97% | 14.7만 |
|---|
| 2026.01.14 | ₩21,550 | ₩22,319 | ₩21,148 | ₩21,684 | +0.62% | 6만 |
|---|
| 2026.01.13 | ₩22,487 | ₩22,687 | ₩21,483 | ₩21,684 | -3.57% | 4만 |
|---|
| 2026.01.12 | ₩22,085 | ₩22,594 | ₩21,784 | ₩22,219 | +0.61% | 10.2만 |
|---|
| 2026.01.09 | ₩21,282 | ₩22,540 | ₩21,282 | ₩21,817 | +2.52% | 9.5만 |
|---|
| 2026.01.08 | ₩21,014 | ₩21,684 | ₩20,345 | ₩21,282 | +1.27% | 9.2만 |
|---|
| 2026.01.07 | ₩21,416 | ₩21,550 | ₩20,613 | ₩21,081 | -1.56% | 12.5만 |
|---|
| 2026.01.06 | ₩22,286 | ₩22,286 | ₩20,880 | ₩21,416 | -3.90% | 15.2만 |
|---|
| 2026.01.05 | ₩22,085 | ₩22,219 | ₩21,550 | ₩21,617 | -2.12% | 7.5만 |
|---|
| 2026.01.02 | ₩18,940 | ₩22,152 | ₩18,732 | ₩21,617 | +14.13% | 16.9만 |
|---|
| 2025.12.31 | ₩18,471 | ₩18,926 | ₩17,869 | ₩18,404 | -0.36% | 19.2만 |
|---|
| 2025.12.30 | ₩18,873 | ₩19,515 | ₩18,337 | ₩18,672 | -1.06% | 21.2만 |
|---|
| 2025.12.29 | ₩19,207 | ₩19,207 | ₩17,735 | ₩18,739 | -2.44% | 21.1만 |
|---|
| 2025.12.26 | ₩20,077 | ₩20,077 | ₩19,241 | ₩19,542 | -2.67% | 7.2만 |
|---|
| 2025.12.24 | ₩20,211 | ₩20,412 | ₩19,743 | ₩20,278 | +0.33% | 4.2만 |
|---|
| 2025.12.23 | ₩20,880 | ₩20,880 | ₩19,810 | ₩20,345 | -2.56% | 6.6만 |
|---|
| 2025.12.22 | ₩21,416 | ₩21,750 | ₩20,345 | ₩20,947 | -2.19% | 9.1만 |
|---|
| 2025.12.19 | ₩20,479 | ₩21,617 | ₩20,144 | ₩21,483 | +4.90% | 72.2만 |
|---|
| 2025.12.18 | ₩19,408 | ₩22,018 | ₩19,408 | ₩20,345 | +4.83% | 33.8만 |
|---|
| 2025.12.17 | ₩18,538 | ₩19,810 | ₩18,538 | ₩19,140 | +3.25% | 28.5만 |
|---|
| 2025.12.16 | ₩17,333 | ₩19,321 | ₩17,333 | ₩18,672 | +7.72% | 21.5만 |
|---|
| 2025.12.15 | ₩17,267 | ₩19,107 | ₩16,597 | ₩17,802 | +3.10% | 30.4만 |
|---|
| 2025.12.12 | ₩19,408 | ₩19,743 | ₩17,267 | ₩17,333 | -10.69% | 17.9만 |
|---|
| 2025.12.11 | ₩20,613 | ₩20,807 | ₩19,408 | ₩19,408 | -5.84% | 16.3만 |
|---|
| 2025.12.10 | ₩21,148 | ₩21,750 | ₩20,613 | ₩21,148 | 0.00% | 8.1만 |
|---|
| 2025.12.09 | ₩20,814 | ₩21,750 | ₩19,703 | ₩21,282 | +2.25% | 24.6만 |
|---|
| 2025.12.08 | ₩19,676 | ₩20,613 | ₩19,408 | ₩19,542 | -0.68% | 16.1만 |
|---|
| 2025.12.05 | ₩20,747 | ₩20,747 | ₩18,404 | ₩18,940 | -8.71% | 29만 |
|---|
| 2025.12.04 | ₩21,081 | ₩21,617 | ₩20,412 | ₩20,613 | -2.22% | 16만 |
|---|
| 2025.12.03 | ₩20,747 | ₩21,884 | ₩20,479 | ₩21,215 | +2.26% | 14만 |
|---|
| 2025.12.02 | ₩20,880 | ₩21,563 | ₩20,412 | ₩20,680 | -0.96% | 16.2만 |
|---|
| 2025.12.01 | ₩20,412 | ₩21,684 | ₩19,877 | ₩20,412 | 0.00% | 24.4만 |
|---|
| 2025.11.28 | ₩19,609 | ₩22,420 | ₩19,207 | ₩21,282 | +8.53% | 23만 |
|---|
| 2025.11.26 | ₩18,070 | ₩19,676 | ₩17,802 | ₩19,274 | +6.67% | 25만 |
|---|
| 2025.11.25 | ₩17,400 | ₩18,070 | ₩15,928 | ₩18,070 | +3.85% | 26.1만 |
|---|
| 2025.11.24 | ₩15,928 | ₩18,170 | ₩15,861 | ₩17,333 | +8.82% | 24.2만 |
|---|
| 2025.11.21 | ₩16,530 | ₩17,601 | ₩15,861 | ₩16,062 | -2.83% | 20.9만 |
|---|
| 2025.11.20 | ₩17,735 | ₩18,203 | ₩15,460 | ₩16,129 | -9.06% | 19.9만 |
|---|
| 2025.11.19 | ₩18,070 | ₩18,203 | ₩16,798 | ₩17,400 | -3.70% | 20.8만 |
|---|
| 2025.11.18 | ₩16,129 | ₩18,739 | ₩15,359 | ₩18,337 | +13.69% | 21.6만 |
|---|
| 2025.11.17 | ₩16,999 | ₩16,999 | ₩15,895 | ₩16,129 | -5.12% | 20.5만 |
|---|
| 2025.11.14 | ₩18,137 | ₩18,672 | ₩17,066 | ₩17,400 | -4.06% | 15.6만 |
|---|
| 2025.11.13 | ₩19,207 | ₩19,609 | ₩17,400 | ₩18,471 | -3.83% | 17.6만 |
|---|
| 2025.11.12 | ₩20,479 | ₩21,081 | ₩19,475 | ₩19,743 | -3.59% | 16.9만 |
|---|
| 2025.11.11 | ₩21,550 | ₩22,219 | ₩20,010 | ₩20,211 | -6.21% | 12.5만 |
|---|
| 2025.11.10 | ₩22,085 | ₩22,888 | ₩21,416 | ₩21,483 | -2.73% | 13.2만 |
|---|
| 2025.11.07 | ₩20,880 | ₩22,018 | ₩20,880 | ₩21,884 | +4.81% | 12.6만 |
|---|
| 2025.11.06 | ₩23,490 | ₩23,758 | ₩20,947 | ₩21,282 | -9.40% | 16.5만 |
|---|
| 2025.11.05 | ₩23,758 | ₩24,494 | ₩22,386 | ₩23,490 | -1.13% | 32만 |
|---|
| 2025.11.04 | ₩23,424 | ₩24,334 | ₩22,554 | ₩22,821 | -2.57% | 15.6만 |
|---|
| 2025.11.03 | ₩24,093 | ₩24,963 | ₩23,959 | ₩24,160 | +0.28% | 15.9만 |
|---|
| 2025.10.31 | ₩24,160 | ₩25,257 | ₩24,160 | ₩24,896 | +3.05% | 14.1만 |
|---|
| 2025.10.30 | ₩25,364 | ₩26,736 | ₩24,227 | ₩24,427 | -3.69% | 28.6만 |
|---|
| 2025.10.29 | ₩27,104 | ₩27,908 | ₩25,699 | ₩25,833 | -4.69% | 29만 |
|---|
| 2025.10.28 | ₩26,167 | ₩28,844 | ₩25,699 | ₩27,104 | +3.58% | 39.2만 |
|---|
| 2025.10.27 | ₩26,034 | ₩26,770 | ₩25,297 | ₩26,301 | +1.03% | 34.1만 |
|---|
| 2025.10.24 | ₩24,829 | ₩27,372 | ₩24,695 | ₩25,498 | +2.70% | 33.4만 |
|---|
| 2025.10.23 | ₩25,097 | ₩25,097 | ₩24,294 | ₩24,829 | -1.07% | 19.4만 |
|---|
| 2025.10.22 | ₩24,427 | ₩25,338 | ₩23,591 | ₩24,561 | +0.55% | 8.7만 |
|---|
| 2025.10.21 | ₩25,097 | ₩25,498 | ₩24,494 | ₩24,561 | -2.13% | 11.8만 |
|---|
| 2025.10.20 | ₩25,431 | ₩26,301 | ₩23,825 | ₩25,565 | +0.53% | 78.2만 |
|---|
| 2025.10.17 | ₩23,424 | ₩24,628 | ₩22,420 | ₩24,494 | +4.57% | 24.3만 |
|---|
| 2025.10.16 | ₩26,234 | ₩26,234 | ₩23,156 | ₩24,026 | -8.42% | 46.5만 |
|---|
| 2025.10.15 | ₩25,632 | ₩26,803 | ₩24,227 | ₩25,565 | -0.26% | 68.8만 |
|---|
| 2025.10.14 | ₩29,313 | ₩30,417 | ₩28,376 | ₩28,778 | -1.83% | 31.8만 |
|---|
| 2025.10.13 | ₩35,872 | ₩37,678 | ₩30,317 | ₩30,384 | -15.30% | 12.5만 |
|---|
| 2025.10.10 | ₩40,155 | ₩40,155 | ₩33,195 | ₩33,462 | -16.67% | 15.9만 |
|---|