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 | ₩8,699 | ₩9,569 | ₩8,097 | ₩8,291 | -4.69% | 6.2만 |
| 2026.10.08 | ₩10,118 | ₩10,372 | ₩8,713 | ₩8,726 | -13.76% | 10.4만 |
| 2026.10.07 | ₩9,114 | ₩10,413 | ₩9,114 | ₩10,239 | +12.33% | 10.7만 |
| 2026.10.06 | ₩9,262 | ₩9,725 | ₩8,994 | ₩9,315 | +0.58% | 4.8만 |
| 2026.10.05 | ₩9,369 | ₩9,516 | ₩8,612 | ₩9,201 | -1.79% | 1.2만 |
| 2026.10.02 | ₩9,114 | ₩9,620 | ₩8,981 | ₩9,288 | +1.91% | 4.8만 |
| 2026.10.01 | ₩8,713 | ₩8,920 | ₩8,231 | ₩8,867 | +1.77% | 2.9만 |
| 2026.09.30 | ₩9,128 | ₩9,128 | ₩8,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,820 |
| -3.37% |
| 2만 |
| 2026.09.29 | ₩9,904 | ₩10,279 | ₩8,351 | ₩8,351 | -15.68% | 5.2만 |
|---|
| 2026.09.28 | ₩10,707 | ₩10,707 | ₩9,904 | ₩10,038 | -6.25% | 5만 |
|---|
| 2026.09.25 | ₩10,975 | ₩11,269 | ₩10,259 | ₩10,439 | -4.88% | 11.3만 |
|---|
| 2026.09.24 | ₩10,720 | ₩11,015 | ₩10,132 | ₩10,306 | -3.87% | 28만 |
|---|
| 2026.09.23 | ₩10,814 | ₩11,363 | ₩10,306 | ₩10,981 | +1.55% | 30만 |
|---|
| 2026.09.22 | ₩10,640 | ₩10,975 | ₩10,593 | ₩10,814 | +1.64% | 3.2만 |
|---|
| 2026.09.21 | ₩10,212 | ₩10,841 | ₩9,931 | ₩10,640 | +4.19% | 4.6만 |
|---|
| 2026.09.18 | ₩9,703 | ₩10,292 | ₩9,703 | ₩9,971 | +2.76% | 12.2만 |
|---|
| 2026.09.17 | ₩8,940 | ₩9,837 | ₩8,940 | ₩9,743 | +8.98% | 8.7만 |
|---|
| 2026.09.16 | ₩11,483 | ₩11,483 | ₩8,405 | ₩8,633 | -24.83% | 35.2만 |
|---|
| 2026.09.15 | ₩10,921 | ₩11,109 | ₩10,613 | ₩11,082 | +1.47% | 9.1만 |
|---|
| 2026.09.14 | ₩10,500 | ₩11,189 | ₩10,500 | ₩10,935 | +4.14% | 5만 |
|---|
| 2026.09.11 | ₩10,948 | ₩11,296 | ₩10,500 | ₩10,720 | -2.08% | 6.5만 |
|---|
| 2026.09.10 | ₩10,694 | ₩10,975 | ₩10,185 | ₩10,774 | +0.75% | 4만 |
|---|
| 2026.09.09 | ₩10,640 | ₩11,008 | ₩10,066 | ₩10,908 | +2.52% | 6.1만 |
|---|
| 2026.09.08 | ₩11,042 | ₩11,142 | ₩10,453 | ₩10,580 | -4.18% | 3.3만 |
|---|
| 2026.09.04 | ₩10,921 | ₩11,390 | ₩10,894 | ₩11,216 | +2.70% | 4.9만 |
|---|
| 2026.09.03 | ₩11,296 | ₩11,497 | ₩10,841 | ₩11,109 | -1.66% | 7.5만 |
|---|
| 2026.09.02 | ₩10,667 | ₩11,283 | ₩10,640 | ₩11,216 | +5.14% | 13.4만 |
|---|
| 2026.09.01 | ₩10,787 | ₩11,175 | ₩10,453 | ₩10,694 | -0.87% | 10.8만 |
|---|
| 2026.08.31 | ₩10,774 | ₩11,001 | ₩10,372 | ₩10,908 | +1.24% | 13.9만 |
|---|
| 2026.08.28 | ₩10,473 | ₩11,182 | ₩10,453 | ₩10,881 | +3.90% | 14.8만 |
|---|
| 2026.08.27 | ₩10,714 | ₩11,202 | ₩10,372 | ₩10,533 | -1.69% | 13.7만 |
|---|
| 2026.08.26 | ₩10,386 | ₩10,975 | ₩10,265 | ₩10,707 | +3.09% | 16만 |
|---|
| 2026.08.25 | ₩9,863 | ₩11,042 | ₩9,863 | ₩10,526 | +6.73% | 19.5만 |
|---|
| 2026.08.24 | ₩9,342 | ₩10,118 | ₩9,248 | ₩10,091 | +8.02% | 9.2만 |
|---|
| 2026.08.21 | ₩9,101 | ₩9,970 | ₩9,101 | ₩9,335 | +2.57% | 12.7만 |
|---|
| 2026.08.20 | ₩9,650 | ₩10,293 | ₩8,954 | ₩9,088 | -5.83% | 13.5만 |
|---|
| 2026.08.19 | ₩9,998 | ₩10,082 | ₩9,181 | ₩9,797 | -2.01% | 5.2만 |
|---|
| 2026.08.18 | ₩9,355 | ₩10,038 | ₩9,355 | ₩9,884 | +5.65% | 6.9만 |
|---|
| 2026.08.17 | ₩9,636 | ₩9,636 | ₩8,789 | ₩9,302 | -3.47% | 13.5만 |
|---|
| 2026.08.14 | ₩9,817 | ₩10,158 | ₩8,728 | ₩9,516 | -3.07% | 5.8만 |
|---|
| 2026.08.13 | ₩9,556 | ₩10,252 | ₩9,329 | ₩10,158 | +6.30% | 15.1만 |
|---|
| 2026.08.12 | ₩9,342 | ₩9,810 | ₩9,101 | ₩9,369 | +0.29% | 7.1만 |
|---|
| 2026.08.11 | ₩9,904 | ₩10,374 | ₩9,007 | ₩9,315 | -5.95% | 13.4만 |
|---|
| 2026.08.10 | ₩8,699 | ₩9,743 | ₩8,699 | ₩9,730 | +11.85% | 7.5만 |
|---|
| 2026.08.07 | ₩9,275 | ₩9,711 | ₩8,753 | ₩9,021 | -2.74% | 8만 |
|---|
| 2026.08.06 | ₩10,065 | ₩10,480 | ₩9,369 | ₩9,369 | -6.91% | 15.9만 |
|---|
| 2026.08.05 | ₩9,931 | ₩10,627 | ₩9,329 | ₩10,466 | +5.39% | 6.2만 |
|---|
| 2026.08.04 | ₩9,369 | ₩10,600 | ₩8,983 | ₩10,319 | +10.14% | 14만 |
|---|
| 2026.08.03 | ₩10,192 | ₩10,192 | ₩8,699 | ₩9,784 | -4.01% | 11.4만 |
|---|
| 2026.07.31 | ₩9,964 | ₩10,654 | ₩9,632 | ₩9,703 | -2.62% | 15.6만 |
|---|
| 2026.07.30 | ₩9,516 | ₩10,233 | ₩8,807 | ₩10,198 | +7.17% | 12.7만 |
|---|
| 2026.07.29 | ₩8,907 | ₩9,623 | ₩8,097 | ₩9,221 | +3.53% | 9.3만 |
|---|
| 2026.07.28 | ₩9,302 | ₩9,623 | ₩8,646 | ₩9,221 | -0.86% | 11.1만 |
|---|
| 2026.07.27 | ₩8,914 | ₩9,355 | ₩8,539 | ₩9,315 | +4.50% | 17.1만 |
|---|
| 2026.07.24 | ₩8,338 | ₩9,342 | ₩7,983 | ₩8,766 | +5.14% | 23.5만 |
|---|
| 2026.07.23 | ₩8,315 | ₩8,539 | ₩7,910 | ₩8,164 | -1.82% | 7.9만 |
|---|
| 2026.07.22 | ₩8,726 | ₩9,128 | ₩8,532 | ₩8,606 | -1.38% | 17.6만 |
|---|
| 2026.07.21 | ₩7,957 | ₩9,061 | ₩7,957 | ₩8,847 | +11.19% | 9.5만 |
|---|
| 2026.07.20 | ₩8,111 | ₩8,994 | ₩7,573 | ₩8,298 | +2.31% | 9만 |
|---|
| 2026.07.17 | ₩8,204 | ₩8,619 | ₩7,977 | ₩8,124 | -0.98% | 7.8만 |
|---|
| 2026.07.16 | ₩8,244 | ₩9,034 | ₩7,763 | ₩8,432 | +2.27% | 9.8만 |
|---|
| 2026.07.15 | ₩7,656 | ₩8,686 | ₩7,435 | ₩8,512 | +11.19% | 15.6만 |
|---|
| 2026.07.14 | ₩6,919 | ₩7,709 | ₩6,826 | ₩7,589 | +9.67% | 13.2만 |
|---|
| 2026.07.13 | ₩6,397 | ₩6,919 | ₩6,290 | ₩6,799 | +6.28% | 15만 |
|---|
| 2026.07.10 | ₩6,719 | ₩7,269 | ₩6,361 | ₩6,371 | -5.18% | 36.4만 |
|---|
| 2026.07.09 | ₩6,197 | ₩6,902 | ₩6,051 | ₩6,625 | +6.91% | 25.3만 |
|---|
| 2026.07.08 | ₩6,116 | ₩6,384 | ₩6,023 | ₩6,331 | +3.50% | 9.6만 |
|---|
| 2026.07.07 | ₩6,478 | ₩6,478 | ₩5,942 | ₩6,197 | -4.34% | 7.4만 |
|---|
| 2026.07.06 | ₩6,491 | ₩6,745 | ₩6,371 | ₩6,478 | -0.21% | 3.8만 |
|---|
| 2026.07.02 | ₩6,839 | ₩6,973 | ₩6,371 | ₩6,505 | -4.89% | 8.8만 |
|---|
| 2026.07.01 | ₩6,933 | ₩7,334 | ₩6,558 | ₩6,732 | -2.90% | 14.1만 |
|---|
| 2026.06.30 | ₩7,281 | ₩7,575 | ₩6,919 | ₩6,919 | -4.96% | 3.8만 |
|---|
| 2026.06.29 | ₩7,722 | ₩8,422 | ₩7,154 | ₩7,388 | -4.33% | 11.7만 |
|---|
| 2026.06.26 | ₩7,334 | ₩8,298 | ₩7,227 | ₩7,629 | +4.01% | 20.5만 |
|---|
| 2026.06.25 | ₩7,361 | ₩7,482 | ₩7,120 | ₩7,294 | -0.91% | 5.5만 |
|---|
| 2026.06.24 | ₩7,535 | ₩7,950 | ₩7,021 | ₩7,241 | -3.91% | 9만 |
|---|
| 2026.06.23 | ₩7,388 | ₩8,285 | ₩7,227 | ₩7,361 | -0.36% | 12.9만 |
|---|
| 2026.06.22 | ₩7,629 | ₩8,311 | ₩6,893 | ₩7,147 | -6.32% | 15.7만 |
|---|
| 2026.06.18 | ₩8,030 | ₩8,191 | ₩7,535 | ₩7,589 | -5.50% | 7.8만 |
|---|
| 2026.06.17 | ₩8,472 | ₩8,646 | ₩7,803 | ₩7,963 | -6.00% | 3.1만 |
|---|
| 2026.06.16 | ₩8,766 | ₩9,302 | ₩8,298 | ₩8,566 | -2.29% | 16.6만 |
|---|
| 2026.06.15 | ₩9,101 | ₩10,393 | ₩8,592 | ₩8,807 | -3.24% | 25.6만 |
|---|
| 2026.06.12 | ₩8,954 | ₩8,954 | ₩8,231 | ₩8,579 | -4.19% | 7만 |
|---|
| 2026.06.11 | ₩8,499 | ₩8,766 | ₩8,077 | ₩8,659 | +1.89% | 11.8만 |
|---|
| 2026.06.10 | ₩8,030 | ₩8,392 | ₩7,870 | ₩8,084 | +0.67% | 7.8만 |
|---|
| 2026.06.09 | ₩8,566 | ₩8,753 | ₩7,747 | ₩8,164 | -4.69% | 4.6만 |
|---|
| 2026.06.08 | ₩8,499 | ₩8,780 | ₩8,271 | ₩8,418 | -0.94% | 2.1만 |
|---|
| 2026.06.05 | ₩8,981 | ₩8,981 | ₩8,298 | ₩8,365 | -6.86% | 9.2만 |
|---|
| 2026.06.04 | ₩9,382 | ₩9,824 | ₩9,121 | ₩9,302 | -0.86% | 6.1만 |
|---|
| 2026.06.03 | ₩10,734 | ₩11,082 | ₩9,436 | ₩9,516 | -11.35% | 9.8만 |
|---|
| 2026.06.02 | ₩11,309 | ₩11,309 | ₩10,613 | ₩10,988 | -2.84% | 7.8만 |
|---|
| 2026.06.01 | ₩11,523 | ₩12,032 | ₩10,546 | ₩11,363 | -1.39% | 10.6만 |
|---|
| 2026.05.29 | ₩10,265 | ₩11,697 | ₩9,877 | ₩11,657 | +13.56% | 20.9만 |
|---|
| 2026.05.28 | ₩10,761 | ₩11,042 | ₩10,192 | ₩10,439 | -2.99% | 17.5만 |
|---|
| 2026.05.27 | ₩10,265 | ₩10,680 | ₩9,763 | ₩10,453 | +1.83% | 11.6만 |
|---|
| 2026.05.26 | ₩10,453 | ₩11,109 | ₩10,024 | ₩10,279 | -1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩9,917 | ₩10,935 | ₩9,864 | ₩10,453 | +5.40% | 11.7만 |
|---|
| 2026.05.21 | ₩9,556 | ₩10,292 | ₩9,288 | ₩9,556 | 0.00% | 20.7만 |
|---|
| 2026.05.20 | ₩8,880 | ₩10,118 | ₩8,467 | ₩9,703 | +9.27% | 27.9만 |
|---|
| 2026.05.19 | ₩8,512 | ₩9,013 | ₩8,137 | ₩8,673 | +1.89% | 24.8만 |
|---|
| 2026.05.18 | ₩8,432 | ₩8,900 | ₩8,291 | ₩8,820 | +4.60% | 16.1만 |
|---|
| 2026.05.15 | ₩9,047 | ₩9,047 | ₩7,843 | ₩8,472 | -6.36% | 14.1만 |
|---|
| 2026.05.14 | ₩8,659 | ₩9,208 | ₩8,235 | ₩9,181 | +6.03% | 15.4만 |
|---|
| 2026.05.13 | ₩8,097 | ₩8,726 | ₩7,508 | ₩8,726 | +7.77% | 26.2만 |
|---|
| 2026.05.12 | ₩8,900 | ₩9,007 | ₩8,097 | ₩8,151 | -8.42% | 20.4만 |
|---|
| 2026.05.11 | ₩9,021 | ₩9,208 | ₩8,633 | ₩8,887 | -1.48% | 26.7만 |
|---|
| 2026.05.08 | ₩8,512 | ₩9,221 | ₩8,298 | ₩9,021 | +5.97% | 25.7만 |
|---|
| 2026.05.07 | ₩8,699 | ₩8,780 | ₩8,164 | ₩8,432 | -3.08% | 29.6만 |
|---|
| 2026.05.06 | ₩8,512 | ₩8,994 | ₩8,512 | ₩8,619 | +1.26% | 5.1만 |
|---|
| 2026.05.05 | ₩8,080 | ₩8,539 | ₩8,080 | ₩8,472 | +4.85% | 3.3만 |
|---|
| 2026.05.04 | ₩9,047 | ₩9,221 | ₩8,044 | ₩8,084 | -10.65% | 23.1만 |
|---|
| 2026.05.01 | ₩9,195 | ₩9,288 | ₩8,485 | ₩8,753 | -4.80% | 7.5만 |
|---|
| 2026.04.30 | ₩9,342 | ₩9,369 | ₩8,994 | ₩9,021 | -3.44% | 2.7만 |
|---|
| 2026.04.29 | ₩9,369 | ₩9,369 | ₩9,007 | ₩9,168 | -2.14% | 1.8만 |
|---|
| 2026.04.28 | ₩9,181 | ₩9,395 | ₩9,047 | ₩9,369 | +2.04% | 4.5만 |
|---|
| 2026.04.27 | ₩9,128 | ₩9,436 | ₩9,101 | ₩9,235 | +1.17% | 2.5만 |
|---|
| 2026.04.24 | ₩9,014 | ₩9,168 | ₩8,934 | ₩9,168 | +1.71% | 1.6만 |
|---|
| 2026.04.23 | ₩9,101 | ₩9,409 | ₩8,793 | ₩9,074 | -0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩9,221 | ₩9,596 | ₩9,061 | ₩9,382 | +1.74% | 6.6만 |
|---|
| 2026.04.21 | ₩8,820 | ₩9,014 | ₩8,786 | ₩8,927 | +1.21% | 4.7만 |
|---|
| 2026.04.20 | ₩8,793 | ₩9,155 | ₩8,405 | ₩8,807 | +0.15% | 6만 |
|---|
| 2026.04.17 | ₩8,592 | ₩9,034 | ₩8,244 | ₩8,860 | +3.12% | 5만 |
|---|
| 2026.04.16 | ₩8,418 | ₩8,499 | ₩8,117 | ₩8,351 | -0.79% | 5.8만 |
|---|
| 2026.04.15 | ₩7,910 | ₩8,499 | ₩7,890 | ₩8,499 | +7.45% | 5만 |
|---|
| 2026.04.14 | ₩7,682 | ₩8,351 | ₩7,682 | ₩7,896 | +2.79% | 7.3만 |
|---|
| 2026.04.13 | ₩7,221 | ₩7,682 | ₩7,100 | ₩7,589 | +5.10% | 5.2만 |
|---|
| 2026.04.10 | ₩7,656 | ₩7,656 | ₩7,067 | ₩7,294 | -4.72% | 9.9만 |
|---|
| 2026.04.09 | ₩7,160 | ₩8,164 | ₩7,160 | ₩7,696 | +7.48% | 13만 |
|---|
| 2026.04.08 | ₩6,237 | ₩7,482 | ₩6,116 | ₩7,254 | +16.31% | 22.3만 |
|---|
| 2026.04.07 | ₩6,103 | ₩6,103 | ₩5,588 | ₩5,661 | -7.24% | 12.7만 |
|---|
| 2026.04.06 | ₩6,558 | ₩6,638 | ₩5,969 | ₩6,143 | -6.33% | 4.9만 |
|---|
| 2026.04.02 | ₩6,344 | ₩6,846 | ₩5,956 | ₩6,451 | +1.69% | 13.5만 |
|---|
| 2026.04.01 | ₩6,719 | ₩6,946 | ₩6,237 | ₩6,451 | -3.98% | 9만 |
|---|
| 2026.03.31 | ₩7,127 | ₩7,127 | ₩6,491 | ₩6,679 | -6.29% | 9.3만 |
|---|
| 2026.03.30 | ₩7,428 | ₩7,428 | ₩6,665 | ₩6,732 | -9.37% | 11.3만 |
|---|
| 2026.03.27 | ₩8,137 | ₩8,178 | ₩6,973 | ₩7,200 | -11.51% | 9만 |
|---|
| 2026.03.26 | ₩8,860 | ₩8,887 | ₩8,405 | ₩8,432 | -4.83% | 2.6만 |
|---|
| 2026.03.25 | ₩8,967 | ₩9,208 | ₩8,833 | ₩8,940 | -0.30% | 1.6만 |
|---|
| 2026.03.24 | ₩9,489 | ₩9,489 | ₩8,766 | ₩8,807 | -7.19% | 5.4만 |
|---|
| 2026.03.23 | ₩9,500 | ₩9,634 | ₩9,235 | ₩9,436 | -0.68% | 4.1만 |
|---|
| 2026.03.20 | ₩9,395 | ₩9,395 | ₩8,954 | ₩9,114 | -2.99% | 9.8만 |
|---|
| 2026.03.19 | ₩9,181 | ₩9,248 | ₩8,947 | ₩9,155 | -0.29% | 4.4만 |
|---|
| 2026.03.18 | ₩9,703 | ₩9,904 | ₩9,302 | ₩9,422 | -2.90% | 5.6만 |
|---|
| 2026.03.17 | ₩10,020 | ₩10,332 | ₩9,864 | ₩9,917 | -1.03% | 7.2만 |
|---|
| 2026.03.16 | ₩9,516 | ₩10,118 | ₩9,516 | ₩9,971 | +4.78% | 4.4만 |
|---|
| 2026.03.13 | ₩9,248 | ₩9,757 | ₩9,114 | ₩9,168 | -0.87% | 9.5만 |
|---|
| 2026.03.12 | ₩9,088 | ₩9,215 | ₩8,726 | ₩8,927 | -1.77% | 17.4만 |
|---|
| 2026.03.11 | ₩9,195 | ₩9,470 | ₩8,927 | ₩9,088 | -1.16% | 4.4만 |
|---|
| 2026.03.10 | ₩9,248 | ₩9,465 | ₩9,034 | ₩9,114 | -1.45% | 5.2만 |
|---|
| 2026.03.09 | ₩8,780 | ₩9,262 | ₩8,780 | ₩9,195 | +4.73% | 8.4만 |
|---|
| 2026.03.06 | ₩9,382 | ₩9,382 | ₩8,807 | ₩8,940 | -4.71% | 5.9만 |
|---|
| 2026.03.05 | ₩9,636 | ₩10,640 | ₩9,318 | ₩9,543 | -0.97% | 4.2만 |
|---|
| 2026.03.04 | ₩9,208 | ₩10,065 | ₩9,145 | ₩9,784 | +6.25% | 10.4만 |
|---|
| 2026.03.03 | ₩9,248 | ₩9,374 | ₩8,833 | ₩8,940 | -3.33% | 7.6만 |
|---|
| 2026.03.02 | ₩8,914 | ₩9,703 | ₩8,914 | ₩9,543 | +7.06% | 12.8만 |
|---|
| 2026.02.27 | ₩9,663 | ₩9,784 | ₩8,887 | ₩8,981 | -7.06% | 13.4만 |
|---|
| 2026.02.26 | ₩10,078 | ₩10,279 | ₩9,489 | ₩9,703 | -3.72% | 10.2만 |
|---|
| 2026.02.25 | ₩9,569 | ₩10,480 | ₩9,462 | ₩10,118 | +5.73% | 17.8만 |
|---|
| 2026.02.24 | ₩9,034 | ₩9,448 | ₩9,034 | ₩9,315 | +3.11% | 7.4만 |
|---|
| 2026.02.23 | ₩10,051 | ₩10,091 | ₩8,967 | ₩9,114 | -9.32% | 8.7만 |
|---|
| 2026.02.20 | ₩10,212 | ₩10,372 | ₩10,051 | ₩10,091 | -1.18% | 5.8만 |
|---|
| 2026.02.19 | ₩10,466 | ₩10,506 | ₩10,172 | ₩10,212 | -2.43% | 6.4만 |
|---|
| 2026.02.18 | ₩10,814 | ₩11,032 | ₩10,405 | ₩10,520 | -2.72% | 6.1만 |
|---|
| 2026.02.17 | ₩12,086 | ₩12,514 | ₩10,687 | ₩10,908 | -9.75% | 10.3만 |
|---|
| 2026.02.13 | ₩11,162 | ₩12,139 | ₩10,807 | ₩11,697 | +4.80% | 11.7만 |
|---|
| 2026.02.12 | ₩11,577 | ₩11,711 | ₩11,242 | ₩11,443 | -1.16% | 3.7만 |
|---|
| 2026.02.11 | ₩11,845 | ₩12,045 | ₩10,640 | ₩11,577 | -2.26% | 5.4만 |
|---|
| 2026.02.10 | ₩12,648 | ₩13,049 | ₩11,845 | ₩11,845 | -6.35% | 7.5만 |
|---|
| 2026.02.09 | ₩12,848 | ₩13,317 | ₩12,514 | ₩12,848 | 0.00% | 10.8만 |
|---|
| 2026.02.06 | ₩12,380 | ₩13,651 | ₩12,353 | ₩13,250 | +7.03% | 7.7만 |
|---|
| 2026.02.05 | ₩14,120 | ₩14,187 | ₩11,878 | ₩11,912 | -15.64% | 10.2만 |
|---|
| 2026.02.04 | ₩15,191 | ₩15,191 | ₩13,886 | ₩14,521 | -4.41% | 5.5만 |
|---|
| 2026.02.03 | ₩16,395 | ₩16,395 | ₩14,274 | ₩15,191 | -7.35% | 11.6만 |
|---|
| 2026.02.02 | ₩18,001 | ₩18,001 | ₩16,194 | ₩16,261 | -9.67% | 19.5만 |
|---|
| 2026.01.30 | ₩19,206 | ₩19,942 | ₩18,537 | ₩18,804 | -2.09% | 9.9만 |
|---|
| 2026.01.29 | ₩19,674 | ₩19,741 | ₩19,072 | ₩19,674 | 0.00% | 6.3만 |
|---|
| 2026.01.28 | ₩20,276 | ₩20,444 | ₩19,808 | ₩19,942 | -1.65% | 6.6만 |
|---|
| 2026.01.27 | ₩19,741 | ₩20,444 | ₩19,540 | ₩20,143 | +2.03% | 8.1만 |
|---|
| 2026.01.26 | ₩19,540 | ₩20,343 | ₩19,340 | ₩19,741 | +1.03% | 7만 |
|---|
| 2026.01.23 | ₩20,076 | ₩20,410 | ₩19,273 | ₩19,540 | -2.67% | 10.8만 |
|---|
| 2026.01.22 | ₩21,146 | ₩21,682 | ₩20,143 | ₩20,143 | -4.75% | 9만 |
|---|
| 2026.01.21 | ₩20,544 | ₩21,213 | ₩20,384 | ₩21,013 | +2.28% | 7.6만 |
|---|
| 2026.01.20 | ₩21,079 | ₩21,682 | ₩20,477 | ₩20,611 | -2.22% | 12만 |
|---|
| 2026.01.16 | ₩20,343 | ₩21,548 | ₩20,343 | ₩21,548 | +5.92% | 9.5만 |
|---|
| 2026.01.15 | ₩21,548 | ₩21,615 | ₩20,143 | ₩20,477 | -4.97% | 14.7만 |
|---|
| 2026.01.14 | ₩21,548 | ₩22,317 | ₩21,146 | ₩21,682 | +0.62% | 6만 |
|---|
| 2026.01.13 | ₩22,485 | ₩22,686 | ₩21,481 | ₩21,682 | -3.57% | 4만 |
|---|
| 2026.01.12 | ₩22,083 | ₩22,592 | ₩21,782 | ₩22,217 | +0.61% | 10.2만 |
|---|
| 2026.01.09 | ₩21,280 | ₩22,538 | ₩21,280 | ₩21,816 | +2.52% | 9.5만 |
|---|
| 2026.01.08 | ₩21,013 | ₩21,682 | ₩20,343 | ₩21,280 | +1.27% | 9.2만 |
|---|
| 2026.01.07 | ₩21,414 | ₩21,548 | ₩20,611 | ₩21,079 | -1.56% | 12.5만 |
|---|
| 2026.01.06 | ₩22,284 | ₩22,284 | ₩20,879 | ₩21,414 | -3.90% | 15.2만 |
|---|
| 2026.01.05 | ₩22,083 | ₩22,217 | ₩21,548 | ₩21,615 | -2.12% | 7.5만 |
|---|
| 2026.01.02 | ₩18,938 | ₩22,150 | ₩18,731 | ₩21,615 | +14.13% | 16.9만 |
|---|
| 2025.12.31 | ₩18,470 | ₩18,925 | ₩17,867 | ₩18,403 | -0.36% | 19.2만 |
|---|
| 2025.12.30 | ₩18,871 | ₩19,514 | ₩18,336 | ₩18,670 | -1.06% | 21.2만 |
|---|
| 2025.12.29 | ₩19,206 | ₩19,206 | ₩17,734 | ₩18,737 | -2.44% | 21.1만 |
|---|
| 2025.12.26 | ₩20,076 | ₩20,076 | ₩19,239 | ₩19,540 | -2.67% | 7.2만 |
|---|
| 2025.12.24 | ₩20,210 | ₩20,410 | ₩19,741 | ₩20,276 | +0.33% | 4.2만 |
|---|
| 2025.12.23 | ₩20,879 | ₩20,879 | ₩19,808 | ₩20,343 | -2.56% | 6.6만 |
|---|
| 2025.12.22 | ₩21,414 | ₩21,749 | ₩20,343 | ₩20,946 | -2.19% | 9.1만 |
|---|
| 2025.12.19 | ₩20,477 | ₩21,615 | ₩20,143 | ₩21,481 | +4.90% | 72.2만 |
|---|
| 2025.12.18 | ₩19,407 | ₩22,016 | ₩19,407 | ₩20,343 | +4.83% | 33.8만 |
|---|
| 2025.12.17 | ₩18,537 | ₩19,808 | ₩18,537 | ₩19,139 | +3.25% | 28.5만 |
|---|
| 2025.12.16 | ₩17,332 | ₩19,320 | ₩17,332 | ₩18,670 | +7.72% | 21.5만 |
|---|
| 2025.12.15 | ₩17,265 | ₩19,105 | ₩16,596 | ₩17,800 | +3.10% | 30.4만 |
|---|
| 2025.12.12 | ₩19,407 | ₩19,741 | ₩17,265 | ₩17,332 | -10.69% | 17.9만 |
|---|
| 2025.12.11 | ₩20,611 | ₩20,805 | ₩19,407 | ₩19,407 | -5.84% | 16.3만 |
|---|
| 2025.12.10 | ₩21,146 | ₩21,749 | ₩20,611 | ₩21,146 | 0.00% | 8.1만 |
|---|
| 2025.12.09 | ₩20,812 | ₩21,749 | ₩19,701 | ₩21,280 | +2.25% | 24.6만 |
|---|
| 2025.12.08 | ₩19,674 | ₩20,611 | ₩19,407 | ₩19,540 | -0.68% | 16.1만 |
|---|
| 2025.12.05 | ₩20,745 | ₩20,745 | ₩18,403 | ₩18,938 | -8.71% | 29만 |
|---|
| 2025.12.04 | ₩21,079 | ₩21,615 | ₩20,410 | ₩20,611 | -2.22% | 16만 |
|---|
| 2025.12.03 | ₩20,745 | ₩21,883 | ₩20,477 | ₩21,213 | +2.26% | 14만 |
|---|
| 2025.12.02 | ₩20,879 | ₩21,561 | ₩20,410 | ₩20,678 | -0.96% | 16.2만 |
|---|
| 2025.12.01 | ₩20,410 | ₩21,682 | ₩19,875 | ₩20,410 | 0.00% | 24.4만 |
|---|
| 2025.11.28 | ₩19,607 | ₩22,418 | ₩19,206 | ₩21,280 | +8.53% | 23만 |
|---|
| 2025.11.26 | ₩18,068 | ₩19,674 | ₩17,800 | ₩19,273 | +6.67% | 25만 |
|---|
| 2025.11.25 | ₩17,399 | ₩18,068 | ₩15,927 | ₩18,068 | +3.85% | 26.1만 |
|---|
| 2025.11.24 | ₩15,927 | ₩18,169 | ₩15,860 | ₩17,332 | +8.82% | 24.2만 |
|---|
| 2025.11.21 | ₩16,529 | ₩17,600 | ₩15,860 | ₩16,061 | -2.83% | 20.9만 |
|---|
| 2025.11.20 | ₩17,734 | ₩18,202 | ₩15,458 | ₩16,127 | -9.06% | 19.9만 |
|---|
| 2025.11.19 | ₩18,068 | ₩18,202 | ₩16,797 | ₩17,399 | -3.70% | 20.8만 |
|---|
| 2025.11.18 | ₩16,127 | ₩18,737 | ₩15,358 | ₩18,336 | +13.69% | 21.6만 |
|---|
| 2025.11.17 | ₩16,997 | ₩16,997 | ₩15,893 | ₩16,127 | -5.12% | 20.5만 |
|---|
| 2025.11.14 | ₩18,135 | ₩18,670 | ₩17,064 | ₩17,399 | -4.06% | 15.6만 |
|---|
| 2025.11.13 | ₩19,206 | ₩19,607 | ₩17,399 | ₩18,470 | -3.83% | 17.6만 |
|---|
| 2025.11.12 | ₩20,477 | ₩21,079 | ₩19,473 | ₩19,741 | -3.59% | 16.9만 |
|---|
| 2025.11.11 | ₩21,548 | ₩22,217 | ₩20,009 | ₩20,210 | -6.21% | 12.5만 |
|---|
| 2025.11.10 | ₩22,083 | ₩22,886 | ₩21,414 | ₩21,481 | -2.73% | 13.2만 |
|---|
| 2025.11.07 | ₩20,879 | ₩22,016 | ₩20,879 | ₩21,883 | +4.81% | 12.6만 |
|---|
| 2025.11.06 | ₩23,489 | ₩23,756 | ₩20,946 | ₩21,280 | -9.40% | 16.5만 |
|---|
| 2025.11.05 | ₩23,756 | ₩24,492 | ₩22,384 | ₩23,489 | -1.13% | 32만 |
|---|
| 2025.11.04 | ₩23,422 | ₩24,332 | ₩22,552 | ₩22,819 | -2.57% | 15.6만 |
|---|
| 2025.11.03 | ₩24,091 | ₩24,961 | ₩23,957 | ₩24,158 | +0.28% | 15.9만 |
|---|
| 2025.10.31 | ₩24,158 | ₩25,255 | ₩24,158 | ₩24,894 | +3.05% | 14.1만 |
|---|
| 2025.10.30 | ₩25,362 | ₩26,734 | ₩24,225 | ₩24,425 | -3.69% | 28.6만 |
|---|
| 2025.10.29 | ₩27,102 | ₩27,905 | ₩25,697 | ₩25,831 | -4.69% | 29만 |
|---|
| 2025.10.28 | ₩26,165 | ₩28,842 | ₩25,697 | ₩27,102 | +3.58% | 39.2만 |
|---|
| 2025.10.27 | ₩26,031 | ₩26,768 | ₩25,295 | ₩26,299 | +1.03% | 34.1만 |
|---|
| 2025.10.24 | ₩24,827 | ₩27,370 | ₩24,693 | ₩25,496 | +2.70% | 33.4만 |
|---|
| 2025.10.23 | ₩25,095 | ₩25,095 | ₩24,292 | ₩24,827 | -1.07% | 19.4만 |
|---|
| 2025.10.22 | ₩24,425 | ₩25,336 | ₩23,589 | ₩24,559 | +0.55% | 8.7만 |
|---|
| 2025.10.21 | ₩25,095 | ₩25,496 | ₩24,492 | ₩24,559 | -2.13% | 11.8만 |
|---|
| 2025.10.20 | ₩25,429 | ₩26,299 | ₩23,823 | ₩25,563 | +0.53% | 78.2만 |
|---|
| 2025.10.17 | ₩23,422 | ₩24,626 | ₩22,418 | ₩24,492 | +4.57% | 24.3만 |
|---|
| 2025.10.16 | ₩26,232 | ₩26,232 | ₩23,154 | ₩24,024 | -8.42% | 46.5만 |
|---|
| 2025.10.15 | ₩25,630 | ₩26,801 | ₩24,225 | ₩25,563 | -0.26% | 68.8만 |
|---|
| 2025.10.14 | ₩29,311 | ₩30,415 | ₩28,374 | ₩28,775 | -1.83% | 31.8만 |
|---|
| 2025.10.13 | ₩35,869 | ₩37,675 | ₩30,314 | ₩30,381 | -15.30% | 12.5만 |
|---|
| 2025.10.10 | ₩40,151 | ₩40,151 | ₩33,192 | ₩33,460 | -16.67% | 15.9만 |
|---|