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 | ₩8,673 | ₩9,541 | ₩8,073 | ₩8,266 | -4.69% | 6.2만 |
| 2026.10.08 | ₩10,088 | ₩10,341 | ₩8,687 | ₩8,700 | -13.76% | 10.4만 |
| 2026.10.07 | ₩9,087 | ₩10,381 | ₩9,087 | ₩10,208 | +12.33% | 10.7만 |
| 2026.10.06 | ₩9,234 | ₩9,696 | ₩8,967 | ₩9,287 | +0.58% | 4.8만 |
| 2026.10.05 | ₩9,341 | ₩9,487 | ₩8,587 | ₩9,174 | -1.79% | 1.2만 |
| 2026.10.02 | ₩9,087 | ₩9,591 | ₩8,954 | ₩9,261 | +1.91% | 4.8만 |
| 2026.10.01 | ₩8,687 | ₩8,894 | ₩8,206 | ₩8,840 | +1.77% | 2.9만 |
| 2026.09.30 | ₩9,100 | ₩9,100 | ₩8,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,793 |
| -3.37% |
| 2만 |
| 2026.09.29 | ₩9,874 | ₩10,248 | ₩8,326 | ₩8,326 | -15.68% | 5.2만 |
|---|
| 2026.09.28 | ₩10,675 | ₩10,675 | ₩9,874 | ₩10,008 | -6.25% | 5만 |
|---|
| 2026.09.25 | ₩10,942 | ₩11,235 | ₩10,228 | ₩10,408 | -4.88% | 11.3만 |
|---|
| 2026.09.24 | ₩10,688 | ₩10,982 | ₩10,101 | ₩10,275 | -3.87% | 28만 |
|---|
| 2026.09.23 | ₩10,782 | ₩11,329 | ₩10,275 | ₩10,949 | +1.55% | 30만 |
|---|
| 2026.09.22 | ₩10,608 | ₩10,942 | ₩10,562 | ₩10,782 | +1.64% | 3.2만 |
|---|
| 2026.09.21 | ₩10,181 | ₩10,808 | ₩9,901 | ₩10,608 | +4.19% | 4.6만 |
|---|
| 2026.09.18 | ₩9,674 | ₩10,261 | ₩9,674 | ₩9,941 | +2.76% | 12.2만 |
|---|
| 2026.09.17 | ₩8,914 | ₩9,808 | ₩8,914 | ₩9,714 | +8.98% | 8.7만 |
|---|
| 2026.09.16 | ₩11,449 | ₩11,449 | ₩8,380 | ₩8,607 | -24.83% | 35.2만 |
|---|
| 2026.09.15 | ₩10,888 | ₩11,075 | ₩10,582 | ₩11,049 | +1.47% | 9.1만 |
|---|
| 2026.09.14 | ₩10,468 | ₩11,155 | ₩10,468 | ₩10,902 | +4.14% | 5만 |
|---|
| 2026.09.11 | ₩10,915 | ₩11,262 | ₩10,468 | ₩10,688 | -2.08% | 6.5만 |
|---|
| 2026.09.10 | ₩10,662 | ₩10,942 | ₩10,155 | ₩10,742 | +0.75% | 4만 |
|---|
| 2026.09.09 | ₩10,608 | ₩10,975 | ₩10,036 | ₩10,875 | +2.52% | 6.1만 |
|---|
| 2026.09.08 | ₩11,009 | ₩11,109 | ₩10,421 | ₩10,548 | -4.18% | 3.3만 |
|---|
| 2026.09.04 | ₩10,888 | ₩11,355 | ₩10,862 | ₩11,182 | +2.70% | 4.9만 |
|---|
| 2026.09.03 | ₩11,262 | ₩11,462 | ₩10,808 | ₩11,075 | -1.66% | 7.5만 |
|---|
| 2026.09.02 | ₩10,635 | ₩11,249 | ₩10,608 | ₩11,182 | +5.14% | 13.4만 |
|---|
| 2026.09.01 | ₩10,755 | ₩11,142 | ₩10,421 | ₩10,662 | -0.87% | 10.8만 |
|---|
| 2026.08.31 | ₩10,742 | ₩10,969 | ₩10,341 | ₩10,875 | +1.24% | 13.9만 |
|---|
| 2026.08.28 | ₩10,441 | ₩11,149 | ₩10,421 | ₩10,848 | +3.90% | 14.8만 |
|---|
| 2026.08.27 | ₩10,682 | ₩11,169 | ₩10,341 | ₩10,501 | -1.69% | 13.7만 |
|---|
| 2026.08.26 | ₩10,355 | ₩10,942 | ₩10,235 | ₩10,675 | +3.09% | 16만 |
|---|
| 2026.08.25 | ₩9,833 | ₩11,009 | ₩9,833 | ₩10,495 | +6.73% | 19.5만 |
|---|
| 2026.08.24 | ₩9,314 | ₩10,088 | ₩9,220 | ₩10,061 | +8.02% | 9.2만 |
|---|
| 2026.08.21 | ₩9,074 | ₩9,940 | ₩9,074 | ₩9,307 | +2.57% | 12.7만 |
|---|
| 2026.08.20 | ₩9,621 | ₩10,263 | ₩8,927 | ₩9,060 | -5.83% | 13.5만 |
|---|
| 2026.08.19 | ₩9,968 | ₩10,052 | ₩9,154 | ₩9,768 | -2.01% | 5.2만 |
|---|
| 2026.08.18 | ₩9,327 | ₩10,008 | ₩9,327 | ₩9,854 | +5.65% | 6.9만 |
|---|
| 2026.08.17 | ₩9,607 | ₩9,607 | ₩8,763 | ₩9,274 | -3.47% | 13.5만 |
|---|
| 2026.08.14 | ₩9,788 | ₩10,128 | ₩8,701 | ₩9,487 | -3.07% | 5.8만 |
|---|
| 2026.08.13 | ₩9,527 | ₩10,221 | ₩9,301 | ₩10,128 | +6.30% | 15.1만 |
|---|
| 2026.08.12 | ₩9,314 | ₩9,781 | ₩9,074 | ₩9,341 | +0.29% | 7.1만 |
|---|
| 2026.08.11 | ₩9,874 | ₩10,343 | ₩8,980 | ₩9,287 | -5.95% | 13.4만 |
|---|
| 2026.08.10 | ₩8,673 | ₩9,714 | ₩8,673 | ₩9,701 | +11.85% | 7.5만 |
|---|
| 2026.08.07 | ₩9,247 | ₩9,682 | ₩8,727 | ₩8,994 | -2.74% | 8만 |
|---|
| 2026.08.06 | ₩10,034 | ₩10,448 | ₩9,341 | ₩9,341 | -6.91% | 15.9만 |
|---|
| 2026.08.05 | ₩9,901 | ₩10,595 | ₩9,301 | ₩10,435 | +5.39% | 6.2만 |
|---|
| 2026.08.04 | ₩9,341 | ₩10,568 | ₩8,956 | ₩10,288 | +10.14% | 14만 |
|---|
| 2026.08.03 | ₩10,161 | ₩10,161 | ₩8,673 | ₩9,754 | -4.01% | 11.4만 |
|---|
| 2026.07.31 | ₩9,934 | ₩10,622 | ₩9,603 | ₩9,674 | -2.62% | 15.6만 |
|---|
| 2026.07.30 | ₩9,487 | ₩10,203 | ₩8,780 | ₩10,168 | +7.17% | 12.7만 |
|---|
| 2026.07.29 | ₩8,880 | ₩9,594 | ₩8,073 | ₩9,194 | +3.53% | 9.3만 |
|---|
| 2026.07.28 | ₩9,274 | ₩9,594 | ₩8,620 | ₩9,194 | -0.86% | 11.1만 |
|---|
| 2026.07.27 | ₩8,887 | ₩9,327 | ₩8,513 | ₩9,287 | +4.50% | 17.1만 |
|---|
| 2026.07.24 | ₩8,313 | ₩9,314 | ₩7,960 | ₩8,740 | +5.14% | 23.5만 |
|---|
| 2026.07.23 | ₩8,290 | ₩8,513 | ₩7,886 | ₩8,140 | -1.82% | 7.9만 |
|---|
| 2026.07.22 | ₩8,700 | ₩9,100 | ₩8,507 | ₩8,580 | -1.38% | 17.6만 |
|---|
| 2026.07.21 | ₩7,933 | ₩9,034 | ₩7,933 | ₩8,820 | +11.19% | 9.5만 |
|---|
| 2026.07.20 | ₩8,086 | ₩8,967 | ₩7,550 | ₩8,273 | +2.31% | 9만 |
|---|
| 2026.07.17 | ₩8,180 | ₩8,593 | ₩7,953 | ₩8,100 | -0.98% | 7.8만 |
|---|
| 2026.07.16 | ₩8,220 | ₩9,007 | ₩7,739 | ₩8,407 | +2.27% | 9.8만 |
|---|
| 2026.07.15 | ₩7,633 | ₩8,660 | ₩7,412 | ₩8,487 | +11.19% | 15.6만 |
|---|
| 2026.07.14 | ₩6,899 | ₩7,686 | ₩6,805 | ₩7,566 | +9.67% | 13.2만 |
|---|
| 2026.07.13 | ₩6,378 | ₩6,899 | ₩6,272 | ₩6,779 | +6.28% | 15만 |
|---|
| 2026.07.10 | ₩6,699 | ₩7,247 | ₩6,342 | ₩6,352 | -5.18% | 36.4만 |
|---|
| 2026.07.09 | ₩6,178 | ₩6,881 | ₩6,033 | ₩6,605 | +6.91% | 25.3만 |
|---|
| 2026.07.08 | ₩6,098 | ₩6,365 | ₩6,005 | ₩6,312 | +3.50% | 9.6만 |
|---|
| 2026.07.07 | ₩6,458 | ₩6,458 | ₩5,925 | ₩6,178 | -4.34% | 7.4만 |
|---|
| 2026.07.06 | ₩6,472 | ₩6,725 | ₩6,352 | ₩6,458 | -0.21% | 3.8만 |
|---|
| 2026.07.02 | ₩6,819 | ₩6,952 | ₩6,352 | ₩6,485 | -4.89% | 8.8만 |
|---|
| 2026.07.01 | ₩6,912 | ₩7,312 | ₩6,538 | ₩6,712 | -2.90% | 14.1만 |
|---|
| 2026.06.30 | ₩7,259 | ₩7,553 | ₩6,899 | ₩6,899 | -4.96% | 3.8만 |
|---|
| 2026.06.29 | ₩7,699 | ₩8,397 | ₩7,132 | ₩7,366 | -4.33% | 11.7만 |
|---|
| 2026.06.26 | ₩7,312 | ₩8,273 | ₩7,206 | ₩7,606 | +4.01% | 20.5만 |
|---|
| 2026.06.25 | ₩7,339 | ₩7,459 | ₩7,099 | ₩7,272 | -0.91% | 5.5만 |
|---|
| 2026.06.24 | ₩7,513 | ₩7,926 | ₩7,000 | ₩7,219 | -3.91% | 9만 |
|---|
| 2026.06.23 | ₩7,366 | ₩8,260 | ₩7,206 | ₩7,339 | -0.36% | 12.9만 |
|---|
| 2026.06.22 | ₩7,606 | ₩8,286 | ₩6,872 | ₩7,126 | -6.32% | 15.7만 |
|---|
| 2026.06.18 | ₩8,006 | ₩8,166 | ₩7,513 | ₩7,566 | -5.50% | 7.8만 |
|---|
| 2026.06.17 | ₩8,447 | ₩8,620 | ₩7,779 | ₩7,940 | -6.00% | 3.1만 |
|---|
| 2026.06.16 | ₩8,740 | ₩9,274 | ₩8,273 | ₩8,540 | -2.29% | 16.6만 |
|---|
| 2026.06.15 | ₩9,074 | ₩10,361 | ₩8,567 | ₩8,780 | -3.24% | 25.6만 |
|---|
| 2026.06.12 | ₩8,927 | ₩8,927 | ₩8,206 | ₩8,553 | -4.19% | 7만 |
|---|
| 2026.06.11 | ₩8,473 | ₩8,740 | ₩8,053 | ₩8,633 | +1.89% | 11.8만 |
|---|
| 2026.06.10 | ₩8,006 | ₩8,366 | ₩7,846 | ₩8,060 | +0.67% | 7.8만 |
|---|
| 2026.06.09 | ₩8,540 | ₩8,727 | ₩7,723 | ₩8,140 | -4.69% | 4.6만 |
|---|
| 2026.06.08 | ₩8,473 | ₩8,753 | ₩8,246 | ₩8,393 | -0.94% | 2.1만 |
|---|
| 2026.06.05 | ₩8,954 | ₩8,954 | ₩8,273 | ₩8,340 | -6.86% | 9.2만 |
|---|
| 2026.06.04 | ₩9,354 | ₩9,794 | ₩9,094 | ₩9,274 | -0.86% | 6.1만 |
|---|
| 2026.06.03 | ₩10,702 | ₩11,049 | ₩9,407 | ₩9,487 | -11.35% | 9.8만 |
|---|
| 2026.06.02 | ₩11,275 | ₩11,275 | ₩10,582 | ₩10,955 | -2.84% | 7.8만 |
|---|
| 2026.06.01 | ₩11,489 | ₩11,996 | ₩10,515 | ₩11,329 | -1.39% | 10.6만 |
|---|
| 2026.05.29 | ₩10,235 | ₩11,662 | ₩9,848 | ₩11,622 | +13.56% | 20.9만 |
|---|
| 2026.05.28 | ₩10,728 | ₩11,009 | ₩10,161 | ₩10,408 | -2.99% | 17.5만 |
|---|
| 2026.05.27 | ₩10,235 | ₩10,648 | ₩9,734 | ₩10,421 | +1.83% | 11.6만 |
|---|
| 2026.05.26 | ₩10,421 | ₩11,075 | ₩9,994 | ₩10,248 | -1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩9,888 | ₩10,902 | ₩9,834 | ₩10,421 | +5.40% | 11.7만 |
|---|
| 2026.05.21 | ₩9,527 | ₩10,261 | ₩9,261 | ₩9,527 | 0.00% | 20.7만 |
|---|
| 2026.05.20 | ₩8,854 | ₩10,088 | ₩8,441 | ₩9,674 | +9.27% | 27.9만 |
|---|
| 2026.05.19 | ₩8,487 | ₩8,986 | ₩8,113 | ₩8,647 | +1.89% | 24.8만 |
|---|
| 2026.05.18 | ₩8,407 | ₩8,874 | ₩8,266 | ₩8,793 | +4.60% | 16.1만 |
|---|
| 2026.05.15 | ₩9,020 | ₩9,020 | ₩7,819 | ₩8,447 | -6.36% | 14.1만 |
|---|
| 2026.05.14 | ₩8,633 | ₩9,180 | ₩8,210 | ₩9,154 | +6.03% | 15.4만 |
|---|
| 2026.05.13 | ₩8,073 | ₩8,700 | ₩7,486 | ₩8,700 | +7.77% | 26.2만 |
|---|
| 2026.05.12 | ₩8,874 | ₩8,980 | ₩8,073 | ₩8,126 | -8.42% | 20.4만 |
|---|
| 2026.05.11 | ₩8,994 | ₩9,180 | ₩8,607 | ₩8,860 | -1.48% | 26.7만 |
|---|
| 2026.05.08 | ₩8,487 | ₩9,194 | ₩8,273 | ₩8,994 | +5.97% | 25.7만 |
|---|
| 2026.05.07 | ₩8,673 | ₩8,753 | ₩8,140 | ₩8,407 | -3.08% | 29.6만 |
|---|
| 2026.05.06 | ₩8,487 | ₩8,967 | ₩8,487 | ₩8,593 | +1.26% | 5.1만 |
|---|
| 2026.05.05 | ₩8,056 | ₩8,513 | ₩8,056 | ₩8,447 | +4.85% | 3.3만 |
|---|
| 2026.05.04 | ₩9,020 | ₩9,194 | ₩8,020 | ₩8,060 | -10.65% | 23.1만 |
|---|
| 2026.05.01 | ₩9,167 | ₩9,261 | ₩8,460 | ₩8,727 | -4.80% | 7.5만 |
|---|
| 2026.04.30 | ₩9,314 | ₩9,341 | ₩8,967 | ₩8,994 | -3.44% | 2.7만 |
|---|
| 2026.04.29 | ₩9,341 | ₩9,341 | ₩8,980 | ₩9,140 | -2.14% | 1.8만 |
|---|
| 2026.04.28 | ₩9,154 | ₩9,367 | ₩9,020 | ₩9,341 | +2.04% | 4.5만 |
|---|
| 2026.04.27 | ₩9,100 | ₩9,407 | ₩9,074 | ₩9,207 | +1.17% | 2.5만 |
|---|
| 2026.04.24 | ₩8,987 | ₩9,140 | ₩8,907 | ₩9,140 | +1.71% | 1.6만 |
|---|
| 2026.04.23 | ₩9,074 | ₩9,381 | ₩8,767 | ₩9,047 | -0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩9,194 | ₩9,567 | ₩9,034 | ₩9,354 | +1.74% | 6.6만 |
|---|
| 2026.04.21 | ₩8,793 | ₩8,987 | ₩8,760 | ₩8,900 | +1.21% | 4.7만 |
|---|
| 2026.04.20 | ₩8,767 | ₩9,127 | ₩8,380 | ₩8,780 | +0.15% | 6만 |
|---|
| 2026.04.17 | ₩8,567 | ₩9,007 | ₩8,220 | ₩8,834 | +3.12% | 5만 |
|---|
| 2026.04.16 | ₩8,393 | ₩8,473 | ₩8,093 | ₩8,326 | -0.79% | 5.8만 |
|---|
| 2026.04.15 | ₩7,886 | ₩8,473 | ₩7,866 | ₩8,473 | +7.45% | 5만 |
|---|
| 2026.04.14 | ₩7,659 | ₩8,326 | ₩7,659 | ₩7,873 | +2.79% | 7.3만 |
|---|
| 2026.04.13 | ₩7,199 | ₩7,659 | ₩7,079 | ₩7,566 | +5.10% | 5.2만 |
|---|
| 2026.04.10 | ₩7,633 | ₩7,633 | ₩7,045 | ₩7,272 | -4.72% | 9.9만 |
|---|
| 2026.04.09 | ₩7,139 | ₩8,140 | ₩7,139 | ₩7,673 | +7.48% | 13만 |
|---|
| 2026.04.08 | ₩6,218 | ₩7,459 | ₩6,098 | ₩7,232 | +16.31% | 22.3만 |
|---|
| 2026.04.07 | ₩6,085 | ₩6,085 | ₩5,571 | ₩5,644 | -7.24% | 12.7만 |
|---|
| 2026.04.06 | ₩6,538 | ₩6,618 | ₩5,951 | ₩6,125 | -6.33% | 4.9만 |
|---|
| 2026.04.02 | ₩6,325 | ₩6,825 | ₩5,938 | ₩6,432 | +1.69% | 13.5만 |
|---|
| 2026.04.01 | ₩6,699 | ₩6,925 | ₩6,218 | ₩6,432 | -3.98% | 9만 |
|---|
| 2026.03.31 | ₩7,106 | ₩7,106 | ₩6,472 | ₩6,659 | -6.29% | 9.3만 |
|---|
| 2026.03.30 | ₩7,406 | ₩7,406 | ₩6,645 | ₩6,712 | -9.37% | 11.3만 |
|---|
| 2026.03.27 | ₩8,113 | ₩8,153 | ₩6,952 | ₩7,179 | -11.51% | 9만 |
|---|
| 2026.03.26 | ₩8,834 | ₩8,860 | ₩8,380 | ₩8,407 | -4.83% | 2.6만 |
|---|
| 2026.03.25 | ₩8,940 | ₩9,180 | ₩8,807 | ₩8,914 | -0.30% | 1.6만 |
|---|
| 2026.03.24 | ₩9,461 | ₩9,461 | ₩8,740 | ₩8,780 | -7.19% | 5.4만 |
|---|
| 2026.03.23 | ₩9,471 | ₩9,605 | ₩9,207 | ₩9,407 | -0.68% | 4.1만 |
|---|
| 2026.03.20 | ₩9,367 | ₩9,367 | ₩8,927 | ₩9,087 | -2.99% | 9.8만 |
|---|
| 2026.03.19 | ₩9,154 | ₩9,220 | ₩8,920 | ₩9,127 | -0.29% | 4.4만 |
|---|
| 2026.03.18 | ₩9,674 | ₩9,874 | ₩9,274 | ₩9,394 | -2.90% | 5.6만 |
|---|
| 2026.03.17 | ₩9,990 | ₩10,301 | ₩9,834 | ₩9,888 | -1.03% | 7.2만 |
|---|
| 2026.03.16 | ₩9,487 | ₩10,088 | ₩9,487 | ₩9,941 | +4.78% | 4.4만 |
|---|
| 2026.03.13 | ₩9,220 | ₩9,728 | ₩9,087 | ₩9,140 | -0.87% | 9.5만 |
|---|
| 2026.03.12 | ₩9,060 | ₩9,187 | ₩8,700 | ₩8,900 | -1.77% | 17.4만 |
|---|
| 2026.03.11 | ₩9,167 | ₩9,442 | ₩8,900 | ₩9,060 | -1.16% | 4.4만 |
|---|
| 2026.03.10 | ₩9,220 | ₩9,437 | ₩9,007 | ₩9,087 | -1.45% | 5.2만 |
|---|
| 2026.03.09 | ₩8,753 | ₩9,234 | ₩8,753 | ₩9,167 | +4.73% | 8.4만 |
|---|
| 2026.03.06 | ₩9,354 | ₩9,354 | ₩8,780 | ₩8,914 | -4.71% | 5.9만 |
|---|
| 2026.03.05 | ₩9,607 | ₩10,608 | ₩9,290 | ₩9,514 | -0.97% | 4.2만 |
|---|
| 2026.03.04 | ₩9,180 | ₩10,034 | ₩9,118 | ₩9,754 | +6.25% | 10.4만 |
|---|
| 2026.03.03 | ₩9,220 | ₩9,346 | ₩8,807 | ₩8,914 | -3.33% | 7.6만 |
|---|
| 2026.03.02 | ₩8,887 | ₩9,674 | ₩8,887 | ₩9,514 | +7.06% | 12.8만 |
|---|
| 2026.02.27 | ₩9,634 | ₩9,754 | ₩8,860 | ₩8,954 | -7.06% | 13.4만 |
|---|
| 2026.02.26 | ₩10,048 | ₩10,248 | ₩9,461 | ₩9,674 | -3.72% | 10.2만 |
|---|
| 2026.02.25 | ₩9,541 | ₩10,448 | ₩9,434 | ₩10,088 | +5.73% | 17.8만 |
|---|
| 2026.02.24 | ₩9,007 | ₩9,419 | ₩9,007 | ₩9,287 | +3.11% | 7.4만 |
|---|
| 2026.02.23 | ₩10,021 | ₩10,061 | ₩8,940 | ₩9,087 | -9.32% | 8.7만 |
|---|
| 2026.02.20 | ₩10,181 | ₩10,341 | ₩10,021 | ₩10,061 | -1.18% | 5.8만 |
|---|
| 2026.02.19 | ₩10,435 | ₩10,475 | ₩10,141 | ₩10,181 | -2.43% | 6.4만 |
|---|
| 2026.02.18 | ₩10,782 | ₩10,999 | ₩10,373 | ₩10,488 | -2.72% | 6.1만 |
|---|
| 2026.02.17 | ₩12,049 | ₩12,476 | ₩10,655 | ₩10,875 | -9.75% | 10.3만 |
|---|
| 2026.02.13 | ₩11,129 | ₩12,103 | ₩10,775 | ₩11,662 | +4.80% | 11.7만 |
|---|
| 2026.02.12 | ₩11,542 | ₩11,676 | ₩11,209 | ₩11,409 | -1.16% | 3.7만 |
|---|
| 2026.02.11 | ₩11,809 | ₩12,009 | ₩10,608 | ₩11,542 | -2.26% | 5.4만 |
|---|
| 2026.02.10 | ₩12,610 | ₩13,010 | ₩11,809 | ₩11,809 | -6.35% | 7.5만 |
|---|
| 2026.02.09 | ₩12,810 | ₩13,277 | ₩12,476 | ₩12,810 | 0.00% | 10.8만 |
|---|
| 2026.02.06 | ₩12,343 | ₩13,611 | ₩12,316 | ₩13,210 | +7.03% | 7.7만 |
|---|
| 2026.02.05 | ₩14,078 | ₩14,144 | ₩11,843 | ₩11,876 | -15.64% | 10.2만 |
|---|
| 2026.02.04 | ₩15,145 | ₩15,145 | ₩13,844 | ₩14,478 | -4.41% | 5.5만 |
|---|
| 2026.02.03 | ₩16,346 | ₩16,346 | ₩14,231 | ₩15,145 | -7.35% | 11.6만 |
|---|
| 2026.02.02 | ₩17,947 | ₩17,947 | ₩16,146 | ₩16,213 | -9.67% | 19.5만 |
|---|
| 2026.01.30 | ₩19,148 | ₩19,882 | ₩18,481 | ₩18,748 | -2.09% | 9.9만 |
|---|
| 2026.01.29 | ₩19,615 | ₩19,682 | ₩19,015 | ₩19,615 | 0.00% | 6.3만 |
|---|
| 2026.01.28 | ₩20,216 | ₩20,383 | ₩19,749 | ₩19,882 | -1.65% | 6.6만 |
|---|
| 2026.01.27 | ₩19,682 | ₩20,383 | ₩19,482 | ₩20,082 | +2.03% | 8.1만 |
|---|
| 2026.01.26 | ₩19,482 | ₩20,282 | ₩19,282 | ₩19,682 | +1.03% | 7만 |
|---|
| 2026.01.23 | ₩20,016 | ₩20,349 | ₩19,215 | ₩19,482 | -2.67% | 10.8만 |
|---|
| 2026.01.22 | ₩21,083 | ₩21,617 | ₩20,082 | ₩20,082 | -4.75% | 9만 |
|---|
| 2026.01.21 | ₩20,483 | ₩21,150 | ₩20,322 | ₩20,950 | +2.28% | 7.6만 |
|---|
| 2026.01.20 | ₩21,016 | ₩21,617 | ₩20,416 | ₩20,549 | -2.22% | 12만 |
|---|
| 2026.01.16 | ₩20,282 | ₩21,483 | ₩20,282 | ₩21,483 | +5.92% | 9.5만 |
|---|
| 2026.01.15 | ₩21,483 | ₩21,550 | ₩20,082 | ₩20,416 | -4.97% | 14.7만 |
|---|
| 2026.01.14 | ₩21,483 | ₩22,251 | ₩21,083 | ₩21,617 | +0.62% | 6만 |
|---|
| 2026.01.13 | ₩22,417 | ₩22,618 | ₩21,417 | ₩21,617 | -3.57% | 4만 |
|---|
| 2026.01.12 | ₩22,017 | ₩22,524 | ₩21,717 | ₩22,151 | +0.61% | 10.2만 |
|---|
| 2026.01.09 | ₩21,216 | ₩22,471 | ₩21,216 | ₩21,750 | +2.52% | 9.5만 |
|---|
| 2026.01.08 | ₩20,950 | ₩21,617 | ₩20,282 | ₩21,216 | +1.27% | 9.2만 |
|---|
| 2026.01.07 | ₩21,350 | ₩21,483 | ₩20,549 | ₩21,016 | -1.56% | 12.5만 |
|---|
| 2026.01.06 | ₩22,217 | ₩22,217 | ₩20,816 | ₩21,350 | -3.90% | 15.2만 |
|---|
| 2026.01.05 | ₩22,017 | ₩22,151 | ₩21,483 | ₩21,550 | -2.12% | 7.5만 |
|---|
| 2026.01.02 | ₩18,881 | ₩22,084 | ₩18,675 | ₩21,550 | +14.13% | 16.9만 |
|---|
| 2025.12.31 | ₩18,414 | ₩18,868 | ₩17,814 | ₩18,348 | -0.36% | 19.2만 |
|---|
| 2025.12.30 | ₩18,815 | ₩19,455 | ₩18,281 | ₩18,614 | -1.06% | 21.2만 |
|---|
| 2025.12.29 | ₩19,148 | ₩19,148 | ₩17,680 | ₩18,681 | -2.44% | 21.1만 |
|---|
| 2025.12.26 | ₩20,016 | ₩20,016 | ₩19,182 | ₩19,482 | -2.67% | 7.2만 |
|---|
| 2025.12.24 | ₩20,149 | ₩20,349 | ₩19,682 | ₩20,216 | +0.33% | 4.2만 |
|---|
| 2025.12.23 | ₩20,816 | ₩20,816 | ₩19,749 | ₩20,282 | -2.56% | 6.6만 |
|---|
| 2025.12.22 | ₩21,350 | ₩21,684 | ₩20,282 | ₩20,883 | -2.19% | 9.1만 |
|---|
| 2025.12.19 | ₩20,416 | ₩21,550 | ₩20,082 | ₩21,417 | +4.90% | 72.2만 |
|---|
| 2025.12.18 | ₩19,348 | ₩21,950 | ₩19,348 | ₩20,282 | +4.83% | 33.8만 |
|---|
| 2025.12.17 | ₩18,481 | ₩19,749 | ₩18,481 | ₩19,081 | +3.25% | 28.5만 |
|---|
| 2025.12.16 | ₩17,280 | ₩19,262 | ₩17,280 | ₩18,614 | +7.72% | 21.5만 |
|---|
| 2025.12.15 | ₩17,213 | ₩19,048 | ₩16,546 | ₩17,747 | +3.10% | 30.4만 |
|---|
| 2025.12.12 | ₩19,348 | ₩19,682 | ₩17,213 | ₩17,280 | -10.69% | 17.9만 |
|---|
| 2025.12.11 | ₩20,549 | ₩20,743 | ₩19,348 | ₩19,348 | -5.84% | 16.3만 |
|---|
| 2025.12.10 | ₩21,083 | ₩21,684 | ₩20,549 | ₩21,083 | 0.00% | 8.1만 |
|---|
| 2025.12.09 | ₩20,749 | ₩21,684 | ₩19,642 | ₩21,216 | +2.25% | 24.6만 |
|---|
| 2025.12.08 | ₩19,615 | ₩20,549 | ₩19,348 | ₩19,482 | -0.68% | 16.1만 |
|---|
| 2025.12.05 | ₩20,683 | ₩20,683 | ₩18,348 | ₩18,881 | -8.71% | 29만 |
|---|
| 2025.12.04 | ₩21,016 | ₩21,550 | ₩20,349 | ₩20,549 | -2.22% | 16만 |
|---|
| 2025.12.03 | ₩20,683 | ₩21,817 | ₩20,416 | ₩21,150 | +2.26% | 14만 |
|---|
| 2025.12.02 | ₩20,816 | ₩21,497 | ₩20,349 | ₩20,616 | -0.96% | 16.2만 |
|---|
| 2025.12.01 | ₩20,349 | ₩21,617 | ₩19,815 | ₩20,349 | 0.00% | 24.4만 |
|---|
| 2025.11.28 | ₩19,549 | ₩22,351 | ₩19,148 | ₩21,216 | +8.53% | 23만 |
|---|
| 2025.11.26 | ₩18,014 | ₩19,615 | ₩17,747 | ₩19,215 | +6.67% | 25만 |
|---|
| 2025.11.25 | ₩17,347 | ₩18,014 | ₩15,879 | ₩18,014 | +3.85% | 26.1만 |
|---|
| 2025.11.24 | ₩15,879 | ₩18,114 | ₩15,812 | ₩17,280 | +8.82% | 24.2만 |
|---|
| 2025.11.21 | ₩16,479 | ₩17,547 | ₩15,812 | ₩16,012 | -2.83% | 20.9만 |
|---|
| 2025.11.20 | ₩17,680 | ₩18,147 | ₩15,412 | ₩16,079 | -9.06% | 19.9만 |
|---|
| 2025.11.19 | ₩18,014 | ₩18,147 | ₩16,746 | ₩17,347 | -3.70% | 20.8만 |
|---|
| 2025.11.18 | ₩16,079 | ₩18,681 | ₩15,312 | ₩18,281 | +13.69% | 21.6만 |
|---|
| 2025.11.17 | ₩16,946 | ₩16,946 | ₩15,846 | ₩16,079 | -5.12% | 20.5만 |
|---|
| 2025.11.14 | ₩18,081 | ₩18,614 | ₩17,013 | ₩17,347 | -4.06% | 15.6만 |
|---|
| 2025.11.13 | ₩19,148 | ₩19,549 | ₩17,347 | ₩18,414 | -3.83% | 17.6만 |
|---|
| 2025.11.12 | ₩20,416 | ₩21,016 | ₩19,415 | ₩19,682 | -3.59% | 16.9만 |
|---|
| 2025.11.11 | ₩21,483 | ₩22,151 | ₩19,949 | ₩20,149 | -6.21% | 12.5만 |
|---|
| 2025.11.10 | ₩22,017 | ₩22,818 | ₩21,350 | ₩21,417 | -2.73% | 13.2만 |
|---|
| 2025.11.07 | ₩20,816 | ₩21,950 | ₩20,816 | ₩21,817 | +4.81% | 12.6만 |
|---|
| 2025.11.06 | ₩23,418 | ₩23,685 | ₩20,883 | ₩21,216 | -9.40% | 16.5만 |
|---|
| 2025.11.05 | ₩23,685 | ₩24,419 | ₩22,317 | ₩23,418 | -1.13% | 32만 |
|---|
| 2025.11.04 | ₩23,351 | ₩24,259 | ₩22,484 | ₩22,751 | -2.57% | 15.6만 |
|---|
| 2025.11.03 | ₩24,019 | ₩24,886 | ₩23,885 | ₩24,085 | +0.28% | 15.9만 |
|---|
| 2025.10.31 | ₩24,085 | ₩25,180 | ₩24,085 | ₩24,819 | +3.05% | 14.1만 |
|---|
| 2025.10.30 | ₩25,286 | ₩26,654 | ₩24,152 | ₩24,352 | -3.69% | 28.6만 |
|---|
| 2025.10.29 | ₩27,021 | ₩27,822 | ₩25,620 | ₩25,753 | -4.69% | 29만 |
|---|
| 2025.10.28 | ₩26,087 | ₩28,756 | ₩25,620 | ₩27,021 | +3.58% | 39.2만 |
|---|
| 2025.10.27 | ₩25,953 | ₩26,687 | ₩25,220 | ₩26,220 | +1.03% | 34.1만 |
|---|
| 2025.10.24 | ₩24,753 | ₩27,288 | ₩24,619 | ₩25,420 | +2.70% | 33.4만 |
|---|
| 2025.10.23 | ₩25,019 | ₩25,019 | ₩24,219 | ₩24,753 | -1.07% | 19.4만 |
|---|
| 2025.10.22 | ₩24,352 | ₩25,260 | ₩23,518 | ₩24,486 | +0.55% | 8.7만 |
|---|
| 2025.10.21 | ₩25,019 | ₩25,420 | ₩24,419 | ₩24,486 | -2.13% | 11.8만 |
|---|
| 2025.10.20 | ₩25,353 | ₩26,220 | ₩23,752 | ₩25,486 | +0.53% | 78.2만 |
|---|
| 2025.10.17 | ₩23,351 | ₩24,552 | ₩22,351 | ₩24,419 | +4.57% | 24.3만 |
|---|
| 2025.10.16 | ₩26,154 | ₩26,154 | ₩23,085 | ₩23,952 | -8.42% | 46.5만 |
|---|
| 2025.10.15 | ₩25,553 | ₩26,721 | ₩24,152 | ₩25,486 | -0.26% | 68.8만 |
|---|
| 2025.10.14 | ₩29,223 | ₩30,324 | ₩28,289 | ₩28,689 | -1.83% | 31.8만 |
|---|
| 2025.10.13 | ₩35,761 | ₩37,563 | ₩30,223 | ₩30,290 | -15.30% | 12.5만 |
|---|
| 2025.10.10 | ₩40,031 | ₩40,031 | ₩33,092 | ₩33,359 | -16.67% | 15.9만 |
|---|