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 | ₩8,718 | ₩9,590 | ₩8,115 | ₩8,309 | -4.69% | 6.2만 |
| 2026.10.08 | ₩10,140 | ₩10,395 | ₩8,732 | ₩8,745 | -13.76% | 10.4만 |
| 2026.10.07 | ₩9,134 | ₩10,435 | ₩9,134 | ₩10,261 | +12.33% | 10.7만 |
| 2026.10.06 | ₩9,282 | ₩9,746 | ₩9,013 | ₩9,335 | +0.58% | 4.8만 |
| 2026.10.05 | ₩9,389 | ₩9,537 | ₩8,631 | ₩9,221 | -1.79% | 1.2만 |
| 2026.10.02 | ₩9,134 | ₩9,641 | ₩9,000 | ₩9,309 | +1.91% | 4.8만 |
| 2026.10.01 | ₩8,732 | ₩8,940 | ₩8,249 | ₩8,886 | +1.77% | 2.9만 |
| 2026.09.30 | ₩9,148 | ₩9,148 | ₩8,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,839 |
| -3.37% |
| 2만 |
| 2026.09.29 | ₩9,926 | ₩10,301 | ₩8,370 | ₩8,370 | -15.68% | 5.2만 |
|---|
| 2026.09.28 | ₩10,730 | ₩10,730 | ₩9,926 | ₩10,060 | -6.25% | 5만 |
|---|
| 2026.09.25 | ₩10,999 | ₩11,294 | ₩10,281 | ₩10,462 | -4.88% | 11.3만 |
|---|
| 2026.09.24 | ₩10,744 | ₩11,039 | ₩10,154 | ₩10,328 | -3.87% | 28만 |
|---|
| 2026.09.23 | ₩10,838 | ₩11,388 | ₩10,328 | ₩11,005 | +1.55% | 30만 |
|---|
| 2026.09.22 | ₩10,663 | ₩10,999 | ₩10,616 | ₩10,838 | +1.64% | 3.2만 |
|---|
| 2026.09.21 | ₩10,234 | ₩10,864 | ₩9,952 | ₩10,663 | +4.19% | 4.6만 |
|---|
| 2026.09.18 | ₩9,724 | ₩10,315 | ₩9,724 | ₩9,993 | +2.76% | 12.2만 |
|---|
| 2026.09.17 | ₩8,960 | ₩9,858 | ₩8,960 | ₩9,765 | +8.98% | 8.7만 |
|---|
| 2026.09.16 | ₩11,508 | ₩11,508 | ₩8,423 | ₩8,651 | -24.83% | 35.2만 |
|---|
| 2026.09.15 | ₩10,945 | ₩11,133 | ₩10,636 | ₩11,106 | +1.47% | 9.1만 |
|---|
| 2026.09.14 | ₩10,522 | ₩11,213 | ₩10,522 | ₩10,958 | +4.14% | 5만 |
|---|
| 2026.09.11 | ₩10,972 | ₩11,320 | ₩10,522 | ₩10,744 | -2.08% | 6.5만 |
|---|
| 2026.09.10 | ₩10,717 | ₩10,999 | ₩10,207 | ₩10,797 | +0.75% | 4만 |
|---|
| 2026.09.09 | ₩10,663 | ₩11,032 | ₩10,088 | ₩10,932 | +2.52% | 6.1만 |
|---|
| 2026.09.08 | ₩11,066 | ₩11,166 | ₩10,475 | ₩10,603 | -4.18% | 3.3만 |
|---|
| 2026.09.04 | ₩10,945 | ₩11,414 | ₩10,918 | ₩11,240 | +2.70% | 4.9만 |
|---|
| 2026.09.03 | ₩11,320 | ₩11,522 | ₩10,864 | ₩11,133 | -1.66% | 7.5만 |
|---|
| 2026.09.02 | ₩10,690 | ₩11,307 | ₩10,663 | ₩11,240 | +5.14% | 13.4만 |
|---|
| 2026.09.01 | ₩10,811 | ₩11,200 | ₩10,475 | ₩10,717 | -0.87% | 10.8만 |
|---|
| 2026.08.31 | ₩10,797 | ₩11,025 | ₩10,395 | ₩10,932 | +1.24% | 13.9만 |
|---|
| 2026.08.28 | ₩10,496 | ₩11,206 | ₩10,475 | ₩10,905 | +3.90% | 14.8만 |
|---|
| 2026.08.27 | ₩10,737 | ₩11,227 | ₩10,395 | ₩10,556 | -1.69% | 13.7만 |
|---|
| 2026.08.26 | ₩10,408 | ₩10,999 | ₩10,288 | ₩10,730 | +3.09% | 16만 |
|---|
| 2026.08.25 | ₩9,884 | ₩11,066 | ₩9,884 | ₩10,549 | +6.73% | 19.5만 |
|---|
| 2026.08.24 | ₩9,362 | ₩10,140 | ₩9,268 | ₩10,113 | +8.02% | 9.2만 |
|---|
| 2026.08.21 | ₩9,121 | ₩9,991 | ₩9,121 | ₩9,355 | +2.57% | 12.7만 |
|---|
| 2026.08.20 | ₩9,671 | ₩10,316 | ₩8,973 | ₩9,107 | -5.83% | 13.5만 |
|---|
| 2026.08.19 | ₩10,019 | ₩10,104 | ₩9,201 | ₩9,818 | -2.01% | 5.2만 |
|---|
| 2026.08.18 | ₩9,376 | ₩10,060 | ₩9,376 | ₩9,905 | +5.65% | 6.9만 |
|---|
| 2026.08.17 | ₩9,657 | ₩9,657 | ₩8,808 | ₩9,322 | -3.47% | 13.5만 |
|---|
| 2026.08.14 | ₩9,838 | ₩10,180 | ₩8,747 | ₩9,537 | -3.07% | 5.8만 |
|---|
| 2026.08.13 | ₩9,577 | ₩10,274 | ₩9,349 | ₩10,180 | +6.30% | 15.1만 |
|---|
| 2026.08.12 | ₩9,362 | ₩9,832 | ₩9,121 | ₩9,389 | +0.29% | 7.1만 |
|---|
| 2026.08.11 | ₩9,926 | ₩10,396 | ₩9,027 | ₩9,335 | -5.95% | 13.4만 |
|---|
| 2026.08.10 | ₩8,718 | ₩9,765 | ₩8,718 | ₩9,751 | +11.85% | 7.5만 |
|---|
| 2026.08.07 | ₩9,295 | ₩9,732 | ₩8,772 | ₩9,040 | -2.74% | 8만 |
|---|
| 2026.08.06 | ₩10,087 | ₩10,502 | ₩9,389 | ₩9,389 | -6.91% | 15.9만 |
|---|
| 2026.08.05 | ₩9,952 | ₩10,650 | ₩9,349 | ₩10,489 | +5.39% | 6.2만 |
|---|
| 2026.08.04 | ₩9,389 | ₩10,623 | ₩9,003 | ₩10,341 | +10.14% | 14만 |
|---|
| 2026.08.03 | ₩10,214 | ₩10,214 | ₩8,718 | ₩9,805 | -4.01% | 11.4만 |
|---|
| 2026.07.31 | ₩9,986 | ₩10,677 | ₩9,653 | ₩9,724 | -2.62% | 15.6만 |
|---|
| 2026.07.30 | ₩9,537 | ₩10,256 | ₩8,826 | ₩10,221 | +7.17% | 12.7만 |
|---|
| 2026.07.29 | ₩8,926 | ₩9,644 | ₩8,115 | ₩9,241 | +3.53% | 9.3만 |
|---|
| 2026.07.28 | ₩9,322 | ₩9,644 | ₩8,665 | ₩9,241 | -0.86% | 11.1만 |
|---|
| 2026.07.27 | ₩8,933 | ₩9,376 | ₩8,557 | ₩9,335 | +4.50% | 17.1만 |
|---|
| 2026.07.24 | ₩8,356 | ₩9,362 | ₩8,001 | ₩8,785 | +5.14% | 23.5만 |
|---|
| 2026.07.23 | ₩8,333 | ₩8,557 | ₩7,927 | ₩8,182 | -1.82% | 7.9만 |
|---|
| 2026.07.22 | ₩8,745 | ₩9,148 | ₩8,551 | ₩8,624 | -1.38% | 17.6만 |
|---|
| 2026.07.21 | ₩7,974 | ₩9,081 | ₩7,974 | ₩8,866 | +11.19% | 9.5만 |
|---|
| 2026.07.20 | ₩8,128 | ₩9,013 | ₩7,589 | ₩8,316 | +2.31% | 9만 |
|---|
| 2026.07.17 | ₩8,222 | ₩8,638 | ₩7,994 | ₩8,142 | -0.98% | 7.8만 |
|---|
| 2026.07.16 | ₩8,262 | ₩9,054 | ₩7,779 | ₩8,450 | +2.27% | 9.8만 |
|---|
| 2026.07.15 | ₩7,672 | ₩8,705 | ₩7,451 | ₩8,531 | +11.19% | 15.6만 |
|---|
| 2026.07.14 | ₩6,934 | ₩7,726 | ₩6,841 | ₩7,605 | +9.67% | 13.2만 |
|---|
| 2026.07.13 | ₩6,411 | ₩6,934 | ₩6,304 | ₩6,814 | +6.28% | 15만 |
|---|
| 2026.07.10 | ₩6,733 | ₩7,285 | ₩6,375 | ₩6,385 | -5.18% | 36.4만 |
|---|
| 2026.07.09 | ₩6,210 | ₩6,917 | ₩6,064 | ₩6,639 | +6.91% | 25.3만 |
|---|
| 2026.07.08 | ₩6,130 | ₩6,398 | ₩6,036 | ₩6,344 | +3.50% | 9.6만 |
|---|
| 2026.07.07 | ₩6,492 | ₩6,492 | ₩5,955 | ₩6,210 | -4.34% | 7.4만 |
|---|
| 2026.07.06 | ₩6,505 | ₩6,760 | ₩6,385 | ₩6,492 | -0.21% | 3.8만 |
|---|
| 2026.07.02 | ₩6,854 | ₩6,988 | ₩6,385 | ₩6,519 | -4.89% | 8.8만 |
|---|
| 2026.07.01 | ₩6,948 | ₩7,350 | ₩6,572 | ₩6,747 | -2.90% | 14.1만 |
|---|
| 2026.06.30 | ₩7,297 | ₩7,592 | ₩6,934 | ₩6,934 | -4.96% | 3.8만 |
|---|
| 2026.06.29 | ₩7,739 | ₩8,441 | ₩7,169 | ₩7,404 | -4.33% | 11.7만 |
|---|
| 2026.06.26 | ₩7,350 | ₩8,316 | ₩7,243 | ₩7,645 | +4.01% | 20.5만 |
|---|
| 2026.06.25 | ₩7,377 | ₩7,498 | ₩7,136 | ₩7,310 | -0.91% | 5.5만 |
|---|
| 2026.06.24 | ₩7,551 | ₩7,967 | ₩7,036 | ₩7,256 | -3.91% | 9만 |
|---|
| 2026.06.23 | ₩7,404 | ₩8,303 | ₩7,243 | ₩7,377 | -0.36% | 12.9만 |
|---|
| 2026.06.22 | ₩7,645 | ₩8,329 | ₩6,908 | ₩7,162 | -6.32% | 15.7만 |
|---|
| 2026.06.18 | ₩8,048 | ₩8,209 | ₩7,551 | ₩7,605 | -5.50% | 7.8만 |
|---|
| 2026.06.17 | ₩8,490 | ₩8,665 | ₩7,820 | ₩7,981 | -6.00% | 3.1만 |
|---|
| 2026.06.16 | ₩8,785 | ₩9,322 | ₩8,316 | ₩8,584 | -2.29% | 16.6만 |
|---|
| 2026.06.15 | ₩9,121 | ₩10,415 | ₩8,611 | ₩8,826 | -3.24% | 25.6만 |
|---|
| 2026.06.12 | ₩8,973 | ₩8,973 | ₩8,249 | ₩8,598 | -4.19% | 7만 |
|---|
| 2026.06.11 | ₩8,517 | ₩8,785 | ₩8,095 | ₩8,678 | +1.89% | 11.8만 |
|---|
| 2026.06.10 | ₩8,048 | ₩8,410 | ₩7,887 | ₩8,101 | +0.67% | 7.8만 |
|---|
| 2026.06.09 | ₩8,584 | ₩8,772 | ₩7,763 | ₩8,182 | -4.69% | 4.6만 |
|---|
| 2026.06.08 | ₩8,517 | ₩8,799 | ₩8,289 | ₩8,437 | -0.94% | 2.1만 |
|---|
| 2026.06.05 | ₩9,000 | ₩9,000 | ₩8,316 | ₩8,383 | -6.86% | 9.2만 |
|---|
| 2026.06.04 | ₩9,402 | ₩9,845 | ₩9,141 | ₩9,322 | -0.86% | 6.1만 |
|---|
| 2026.06.03 | ₩10,757 | ₩11,106 | ₩9,456 | ₩9,537 | -11.35% | 9.8만 |
|---|
| 2026.06.02 | ₩11,334 | ₩11,334 | ₩10,636 | ₩11,012 | -2.84% | 7.8만 |
|---|
| 2026.06.01 | ₩11,549 | ₩12,058 | ₩10,569 | ₩11,388 | -1.39% | 10.6만 |
|---|
| 2026.05.29 | ₩10,288 | ₩11,723 | ₩9,899 | ₩11,683 | +13.56% | 20.9만 |
|---|
| 2026.05.28 | ₩10,784 | ₩11,066 | ₩10,214 | ₩10,462 | -2.99% | 17.5만 |
|---|
| 2026.05.27 | ₩10,288 | ₩10,703 | ₩9,785 | ₩10,475 | +1.83% | 11.6만 |
|---|
| 2026.05.26 | ₩10,475 | ₩11,133 | ₩10,046 | ₩10,301 | -1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩9,939 | ₩10,958 | ₩9,885 | ₩10,475 | +5.40% | 11.7만 |
|---|
| 2026.05.21 | ₩9,577 | ₩10,315 | ₩9,309 | ₩9,577 | 0.00% | 20.7만 |
|---|
| 2026.05.20 | ₩8,899 | ₩10,140 | ₩8,485 | ₩9,724 | +9.27% | 27.9만 |
|---|
| 2026.05.19 | ₩8,531 | ₩9,032 | ₩8,155 | ₩8,692 | +1.89% | 24.8만 |
|---|
| 2026.05.18 | ₩8,450 | ₩8,920 | ₩8,309 | ₩8,839 | +4.60% | 16.1만 |
|---|
| 2026.05.15 | ₩9,067 | ₩9,067 | ₩7,860 | ₩8,490 | -6.36% | 14.1만 |
|---|
| 2026.05.14 | ₩8,678 | ₩9,228 | ₩8,253 | ₩9,201 | +6.03% | 15.4만 |
|---|
| 2026.05.13 | ₩8,115 | ₩8,745 | ₩7,525 | ₩8,745 | +7.77% | 26.2만 |
|---|
| 2026.05.12 | ₩8,920 | ₩9,027 | ₩8,115 | ₩8,168 | -8.42% | 20.4만 |
|---|
| 2026.05.11 | ₩9,040 | ₩9,228 | ₩8,651 | ₩8,906 | -1.48% | 26.7만 |
|---|
| 2026.05.08 | ₩8,531 | ₩9,241 | ₩8,316 | ₩9,040 | +5.97% | 25.7만 |
|---|
| 2026.05.07 | ₩8,718 | ₩8,799 | ₩8,182 | ₩8,450 | -3.08% | 29.6만 |
|---|
| 2026.05.06 | ₩8,531 | ₩9,013 | ₩8,531 | ₩8,638 | +1.26% | 5.1만 |
|---|
| 2026.05.05 | ₩8,097 | ₩8,557 | ₩8,097 | ₩8,490 | +4.85% | 3.3만 |
|---|
| 2026.05.04 | ₩9,067 | ₩9,241 | ₩8,061 | ₩8,101 | -10.65% | 23.1만 |
|---|
| 2026.05.01 | ₩9,215 | ₩9,309 | ₩8,504 | ₩8,772 | -4.80% | 7.5만 |
|---|
| 2026.04.30 | ₩9,362 | ₩9,389 | ₩9,013 | ₩9,040 | -3.44% | 2.7만 |
|---|
| 2026.04.29 | ₩9,389 | ₩9,389 | ₩9,027 | ₩9,188 | -2.14% | 1.8만 |
|---|
| 2026.04.28 | ₩9,201 | ₩9,416 | ₩9,067 | ₩9,389 | +2.04% | 4.5만 |
|---|
| 2026.04.27 | ₩9,148 | ₩9,456 | ₩9,121 | ₩9,255 | +1.17% | 2.5만 |
|---|
| 2026.04.24 | ₩9,034 | ₩9,188 | ₩8,953 | ₩9,188 | +1.71% | 1.6만 |
|---|
| 2026.04.23 | ₩9,121 | ₩9,429 | ₩8,812 | ₩9,094 | -0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩9,241 | ₩9,617 | ₩9,081 | ₩9,402 | +1.74% | 6.6만 |
|---|
| 2026.04.21 | ₩8,839 | ₩9,034 | ₩8,806 | ₩8,946 | +1.21% | 4.7만 |
|---|
| 2026.04.20 | ₩8,812 | ₩9,174 | ₩8,423 | ₩8,826 | +0.15% | 6만 |
|---|
| 2026.04.17 | ₩8,611 | ₩9,054 | ₩8,262 | ₩8,879 | +3.12% | 5만 |
|---|
| 2026.04.16 | ₩8,437 | ₩8,517 | ₩8,135 | ₩8,370 | -0.79% | 5.8만 |
|---|
| 2026.04.15 | ₩7,927 | ₩8,517 | ₩7,907 | ₩8,517 | +7.45% | 5만 |
|---|
| 2026.04.14 | ₩7,699 | ₩8,370 | ₩7,699 | ₩7,914 | +2.79% | 7.3만 |
|---|
| 2026.04.13 | ₩7,236 | ₩7,699 | ₩7,116 | ₩7,605 | +5.10% | 5.2만 |
|---|
| 2026.04.10 | ₩7,672 | ₩7,672 | ₩7,082 | ₩7,310 | -4.72% | 9.9만 |
|---|
| 2026.04.09 | ₩7,176 | ₩8,182 | ₩7,176 | ₩7,712 | +7.48% | 13만 |
|---|
| 2026.04.08 | ₩6,250 | ₩7,498 | ₩6,130 | ₩7,270 | +16.31% | 22.3만 |
|---|
| 2026.04.07 | ₩6,116 | ₩6,116 | ₩5,600 | ₩5,674 | -7.24% | 12.7만 |
|---|
| 2026.04.06 | ₩6,572 | ₩6,653 | ₩5,982 | ₩6,157 | -6.33% | 4.9만 |
|---|
| 2026.04.02 | ₩6,358 | ₩6,861 | ₩5,969 | ₩6,465 | +1.69% | 13.5만 |
|---|
| 2026.04.01 | ₩6,733 | ₩6,961 | ₩6,250 | ₩6,465 | -3.98% | 9만 |
|---|
| 2026.03.31 | ₩7,142 | ₩7,142 | ₩6,505 | ₩6,693 | -6.29% | 9.3만 |
|---|
| 2026.03.30 | ₩7,444 | ₩7,444 | ₩6,680 | ₩6,747 | -9.37% | 11.3만 |
|---|
| 2026.03.27 | ₩8,155 | ₩8,195 | ₩6,988 | ₩7,216 | -11.51% | 9만 |
|---|
| 2026.03.26 | ₩8,879 | ₩8,906 | ₩8,423 | ₩8,450 | -4.83% | 2.6만 |
|---|
| 2026.03.25 | ₩8,987 | ₩9,228 | ₩8,853 | ₩8,960 | -0.30% | 1.6만 |
|---|
| 2026.03.24 | ₩9,510 | ₩9,510 | ₩8,785 | ₩8,826 | -7.19% | 5.4만 |
|---|
| 2026.03.23 | ₩9,520 | ₩9,655 | ₩9,255 | ₩9,456 | -0.68% | 4.1만 |
|---|
| 2026.03.20 | ₩9,416 | ₩9,416 | ₩8,973 | ₩9,134 | -2.99% | 9.8만 |
|---|
| 2026.03.19 | ₩9,201 | ₩9,268 | ₩8,967 | ₩9,174 | -0.29% | 4.4만 |
|---|
| 2026.03.18 | ₩9,724 | ₩9,926 | ₩9,322 | ₩9,443 | -2.90% | 5.6만 |
|---|
| 2026.03.17 | ₩10,042 | ₩10,355 | ₩9,885 | ₩9,939 | -1.03% | 7.2만 |
|---|
| 2026.03.16 | ₩9,537 | ₩10,140 | ₩9,537 | ₩9,993 | +4.78% | 4.4만 |
|---|
| 2026.03.13 | ₩9,268 | ₩9,778 | ₩9,134 | ₩9,188 | -0.87% | 9.5만 |
|---|
| 2026.03.12 | ₩9,107 | ₩9,235 | ₩8,745 | ₩8,946 | -1.77% | 17.4만 |
|---|
| 2026.03.11 | ₩9,215 | ₩9,491 | ₩8,946 | ₩9,107 | -1.16% | 4.4만 |
|---|
| 2026.03.10 | ₩9,268 | ₩9,486 | ₩9,054 | ₩9,134 | -1.45% | 5.2만 |
|---|
| 2026.03.09 | ₩8,799 | ₩9,282 | ₩8,799 | ₩9,215 | +4.73% | 8.4만 |
|---|
| 2026.03.06 | ₩9,402 | ₩9,402 | ₩8,826 | ₩8,960 | -4.71% | 5.9만 |
|---|
| 2026.03.05 | ₩9,657 | ₩10,663 | ₩9,338 | ₩9,563 | -0.97% | 4.2만 |
|---|
| 2026.03.04 | ₩9,228 | ₩10,087 | ₩9,165 | ₩9,805 | +6.25% | 10.4만 |
|---|
| 2026.03.03 | ₩9,268 | ₩9,394 | ₩8,853 | ₩8,960 | -3.33% | 7.6만 |
|---|
| 2026.03.02 | ₩8,933 | ₩9,724 | ₩8,933 | ₩9,563 | +7.06% | 12.8만 |
|---|
| 2026.02.27 | ₩9,684 | ₩9,805 | ₩8,906 | ₩9,000 | -7.06% | 13.4만 |
|---|
| 2026.02.26 | ₩10,100 | ₩10,301 | ₩9,510 | ₩9,724 | -3.72% | 10.2만 |
|---|
| 2026.02.25 | ₩9,590 | ₩10,502 | ₩9,483 | ₩10,140 | +5.73% | 17.8만 |
|---|
| 2026.02.24 | ₩9,054 | ₩9,468 | ₩9,054 | ₩9,335 | +3.11% | 7.4만 |
|---|
| 2026.02.23 | ₩10,073 | ₩10,113 | ₩8,987 | ₩9,134 | -9.32% | 8.7만 |
|---|
| 2026.02.20 | ₩10,234 | ₩10,395 | ₩10,073 | ₩10,113 | -1.18% | 5.8만 |
|---|
| 2026.02.19 | ₩10,489 | ₩10,529 | ₩10,194 | ₩10,234 | -2.43% | 6.4만 |
|---|
| 2026.02.18 | ₩10,838 | ₩11,056 | ₩10,427 | ₩10,543 | -2.72% | 6.1만 |
|---|
| 2026.02.17 | ₩12,112 | ₩12,541 | ₩10,710 | ₩10,932 | -9.75% | 10.3만 |
|---|
| 2026.02.13 | ₩11,186 | ₩12,165 | ₩10,831 | ₩11,723 | +4.80% | 11.7만 |
|---|
| 2026.02.12 | ₩11,602 | ₩11,736 | ₩11,267 | ₩11,468 | -1.16% | 3.7만 |
|---|
| 2026.02.11 | ₩11,870 | ₩12,072 | ₩10,663 | ₩11,602 | -2.26% | 5.4만 |
|---|
| 2026.02.10 | ₩12,675 | ₩13,078 | ₩11,870 | ₩11,870 | -6.35% | 7.5만 |
|---|
| 2026.02.09 | ₩12,876 | ₩13,346 | ₩12,541 | ₩12,876 | 0.00% | 10.8만 |
|---|
| 2026.02.06 | ₩12,407 | ₩13,681 | ₩12,380 | ₩13,279 | +7.03% | 7.7만 |
|---|
| 2026.02.05 | ₩14,151 | ₩14,218 | ₩11,904 | ₩11,937 | -15.64% | 10.2만 |
|---|
| 2026.02.04 | ₩15,224 | ₩15,224 | ₩13,916 | ₩14,553 | -4.41% | 5.5만 |
|---|
| 2026.02.03 | ₩16,431 | ₩16,431 | ₩14,305 | ₩15,224 | -7.35% | 11.6만 |
|---|
| 2026.02.02 | ₩18,040 | ₩18,040 | ₩16,230 | ₩16,297 | -9.67% | 19.5만 |
|---|
| 2026.01.30 | ₩19,248 | ₩19,985 | ₩18,577 | ₩18,845 | -2.09% | 9.9만 |
|---|
| 2026.01.29 | ₩19,717 | ₩19,784 | ₩19,113 | ₩19,717 | 0.00% | 6.3만 |
|---|
| 2026.01.28 | ₩20,321 | ₩20,488 | ₩19,851 | ₩19,985 | -1.65% | 6.6만 |
|---|
| 2026.01.27 | ₩19,784 | ₩20,488 | ₩19,583 | ₩20,186 | +2.03% | 8.1만 |
|---|
| 2026.01.26 | ₩19,583 | ₩20,388 | ₩19,382 | ₩19,784 | +1.03% | 7만 |
|---|
| 2026.01.23 | ₩20,119 | ₩20,455 | ₩19,315 | ₩19,583 | -2.67% | 10.8만 |
|---|
| 2026.01.22 | ₩21,192 | ₩21,729 | ₩20,186 | ₩20,186 | -4.75% | 9만 |
|---|
| 2026.01.21 | ₩20,589 | ₩21,259 | ₩20,428 | ₩21,058 | +2.28% | 7.6만 |
|---|
| 2026.01.20 | ₩21,125 | ₩21,729 | ₩20,522 | ₩20,656 | -2.22% | 12만 |
|---|
| 2026.01.16 | ₩20,388 | ₩21,595 | ₩20,388 | ₩21,595 | +5.92% | 9.5만 |
|---|
| 2026.01.15 | ₩21,595 | ₩21,662 | ₩20,186 | ₩20,522 | -4.97% | 14.7만 |
|---|
| 2026.01.14 | ₩21,595 | ₩22,366 | ₩21,192 | ₩21,729 | +0.62% | 6만 |
|---|
| 2026.01.13 | ₩22,534 | ₩22,735 | ₩21,528 | ₩21,729 | -3.57% | 4만 |
|---|
| 2026.01.12 | ₩22,131 | ₩22,641 | ₩21,829 | ₩22,265 | +0.61% | 10.2만 |
|---|
| 2026.01.09 | ₩21,327 | ₩22,587 | ₩21,327 | ₩21,863 | +2.52% | 9.5만 |
|---|
| 2026.01.08 | ₩21,058 | ₩21,729 | ₩20,388 | ₩21,327 | +1.27% | 9.2만 |
|---|
| 2026.01.07 | ₩21,461 | ₩21,595 | ₩20,656 | ₩21,125 | -1.56% | 12.5만 |
|---|
| 2026.01.06 | ₩22,332 | ₩22,332 | ₩20,924 | ₩21,461 | -3.90% | 15.2만 |
|---|
| 2026.01.05 | ₩22,131 | ₩22,265 | ₩21,595 | ₩21,662 | -2.12% | 7.5만 |
|---|
| 2026.01.02 | ₩18,979 | ₩22,198 | ₩18,771 | ₩21,662 | +14.13% | 16.9만 |
|---|
| 2025.12.31 | ₩18,510 | ₩18,966 | ₩17,906 | ₩18,443 | -0.36% | 19.2만 |
|---|
| 2025.12.30 | ₩18,912 | ₩19,556 | ₩18,376 | ₩18,711 | -1.06% | 21.2만 |
|---|
| 2025.12.29 | ₩19,248 | ₩19,248 | ₩17,772 | ₩18,778 | -2.44% | 21.1만 |
|---|
| 2025.12.26 | ₩20,119 | ₩20,119 | ₩19,281 | ₩19,583 | -2.67% | 7.2만 |
|---|
| 2025.12.24 | ₩20,253 | ₩20,455 | ₩19,784 | ₩20,321 | +0.33% | 4.2만 |
|---|
| 2025.12.23 | ₩20,924 | ₩20,924 | ₩19,851 | ₩20,388 | -2.56% | 6.6만 |
|---|
| 2025.12.22 | ₩21,461 | ₩21,796 | ₩20,388 | ₩20,991 | -2.19% | 9.1만 |
|---|
| 2025.12.19 | ₩20,522 | ₩21,662 | ₩20,186 | ₩21,528 | +4.90% | 72.2만 |
|---|
| 2025.12.18 | ₩19,449 | ₩22,064 | ₩19,449 | ₩20,388 | +4.83% | 33.8만 |
|---|
| 2025.12.17 | ₩18,577 | ₩19,851 | ₩18,577 | ₩19,180 | +3.25% | 28.5만 |
|---|
| 2025.12.16 | ₩17,370 | ₩19,362 | ₩17,370 | ₩18,711 | +7.72% | 21.5만 |
|---|
| 2025.12.15 | ₩17,303 | ₩19,147 | ₩16,632 | ₩17,839 | +3.10% | 30.4만 |
|---|
| 2025.12.12 | ₩19,449 | ₩19,784 | ₩17,303 | ₩17,370 | -10.69% | 17.9만 |
|---|
| 2025.12.11 | ₩20,656 | ₩20,850 | ₩19,449 | ₩19,449 | -5.84% | 16.3만 |
|---|
| 2025.12.10 | ₩21,192 | ₩21,796 | ₩20,656 | ₩21,192 | 0.00% | 8.1만 |
|---|
| 2025.12.09 | ₩20,857 | ₩21,796 | ₩19,744 | ₩21,327 | +2.25% | 24.6만 |
|---|
| 2025.12.08 | ₩19,717 | ₩20,656 | ₩19,449 | ₩19,583 | -0.68% | 16.1만 |
|---|
| 2025.12.05 | ₩20,790 | ₩20,790 | ₩18,443 | ₩18,979 | -8.71% | 29만 |
|---|
| 2025.12.04 | ₩21,125 | ₩21,662 | ₩20,455 | ₩20,656 | -2.22% | 16만 |
|---|
| 2025.12.03 | ₩20,790 | ₩21,930 | ₩20,522 | ₩21,259 | +2.26% | 14만 |
|---|
| 2025.12.02 | ₩20,924 | ₩21,608 | ₩20,455 | ₩20,723 | -0.96% | 16.2만 |
|---|
| 2025.12.01 | ₩20,455 | ₩21,729 | ₩19,918 | ₩20,455 | 0.00% | 24.4만 |
|---|
| 2025.11.28 | ₩19,650 | ₩22,467 | ₩19,248 | ₩21,327 | +8.53% | 23만 |
|---|
| 2025.11.26 | ₩18,107 | ₩19,717 | ₩17,839 | ₩19,315 | +6.67% | 25만 |
|---|
| 2025.11.25 | ₩17,437 | ₩18,107 | ₩15,961 | ₩18,107 | +3.85% | 26.1만 |
|---|
| 2025.11.24 | ₩15,961 | ₩18,208 | ₩15,894 | ₩17,370 | +8.82% | 24.2만 |
|---|
| 2025.11.21 | ₩16,565 | ₩17,638 | ₩15,894 | ₩16,095 | -2.83% | 20.9만 |
|---|
| 2025.11.20 | ₩17,772 | ₩18,242 | ₩15,492 | ₩16,163 | -9.06% | 19.9만 |
|---|
| 2025.11.19 | ₩18,107 | ₩18,242 | ₩16,833 | ₩17,437 | -3.70% | 20.8만 |
|---|
| 2025.11.18 | ₩16,163 | ₩18,778 | ₩15,391 | ₩18,376 | +13.69% | 21.6만 |
|---|
| 2025.11.17 | ₩17,034 | ₩17,034 | ₩15,928 | ₩16,163 | -5.12% | 20.5만 |
|---|
| 2025.11.14 | ₩18,174 | ₩18,711 | ₩17,101 | ₩17,437 | -4.06% | 15.6만 |
|---|
| 2025.11.13 | ₩19,248 | ₩19,650 | ₩17,437 | ₩18,510 | -3.83% | 17.6만 |
|---|
| 2025.11.12 | ₩20,522 | ₩21,125 | ₩19,516 | ₩19,784 | -3.59% | 16.9만 |
|---|
| 2025.11.11 | ₩21,595 | ₩22,265 | ₩20,052 | ₩20,253 | -6.21% | 12.5만 |
|---|
| 2025.11.10 | ₩22,131 | ₩22,936 | ₩21,461 | ₩21,528 | -2.73% | 13.2만 |
|---|
| 2025.11.07 | ₩20,924 | ₩22,064 | ₩20,924 | ₩21,930 | +4.81% | 12.6만 |
|---|
| 2025.11.06 | ₩23,540 | ₩23,808 | ₩20,991 | ₩21,327 | -9.40% | 16.5만 |
|---|
| 2025.11.05 | ₩23,808 | ₩24,546 | ₩22,433 | ₩23,540 | -1.13% | 32만 |
|---|
| 2025.11.04 | ₩23,473 | ₩24,385 | ₩22,601 | ₩22,869 | -2.57% | 15.6만 |
|---|
| 2025.11.03 | ₩24,143 | ₩25,015 | ₩24,009 | ₩24,210 | +0.28% | 15.9만 |
|---|
| 2025.10.31 | ₩24,210 | ₩25,310 | ₩24,210 | ₩24,948 | +3.05% | 14.1만 |
|---|
| 2025.10.30 | ₩25,417 | ₩26,792 | ₩24,277 | ₩24,479 | -3.69% | 28.6만 |
|---|
| 2025.10.29 | ₩27,161 | ₩27,966 | ₩25,753 | ₩25,887 | -4.69% | 29만 |
|---|
| 2025.10.28 | ₩26,222 | ₩28,905 | ₩25,753 | ₩27,161 | +3.58% | 39.2만 |
|---|
| 2025.10.27 | ₩26,088 | ₩26,826 | ₩25,350 | ₩26,356 | +1.03% | 34.1만 |
|---|
| 2025.10.24 | ₩24,881 | ₩27,429 | ₩24,747 | ₩25,552 | +2.70% | 33.4만 |
|---|
| 2025.10.23 | ₩25,149 | ₩25,149 | ₩24,344 | ₩24,881 | -1.07% | 19.4만 |
|---|
| 2025.10.22 | ₩24,479 | ₩25,391 | ₩23,640 | ₩24,613 | +0.55% | 8.7만 |
|---|
| 2025.10.21 | ₩25,149 | ₩25,552 | ₩24,546 | ₩24,613 | -2.13% | 11.8만 |
|---|
| 2025.10.20 | ₩25,485 | ₩26,356 | ₩23,875 | ₩25,619 | +0.53% | 78.2만 |
|---|
| 2025.10.17 | ₩23,473 | ₩24,680 | ₩22,467 | ₩24,546 | +4.57% | 24.3만 |
|---|
| 2025.10.16 | ₩26,289 | ₩26,289 | ₩23,204 | ₩24,076 | -8.42% | 46.5만 |
|---|
| 2025.10.15 | ₩25,686 | ₩26,859 | ₩24,277 | ₩25,619 | -0.26% | 68.8만 |
|---|
| 2025.10.14 | ₩29,374 | ₩30,481 | ₩28,435 | ₩28,838 | -1.83% | 31.8만 |
|---|
| 2025.10.13 | ₩35,947 | ₩37,757 | ₩30,380 | ₩30,447 | -15.30% | 12.5만 |
|---|
| 2025.10.10 | ₩40,239 | ₩40,239 | ₩33,264 | ₩33,532 | -16.67% | 15.9만 |
|---|