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 | ₩8,695 | ₩9,564 | ₩8,093 | ₩8,287 | -4.69% | 6.2만 |
| 2026.10.08 | ₩10,113 | ₩10,367 | ₩8,708 | ₩8,722 | -13.76% | 10.4만 |
| 2026.10.07 | ₩9,110 | ₩10,407 | ₩9,110 | ₩10,233 | +12.33% | 10.7만 |
| 2026.10.06 | ₩9,257 | ₩9,720 | ₩8,989 | ₩9,310 | +0.58% | 4.8만 |
| 2026.10.05 | ₩9,364 | ₩9,511 | ₩8,608 | ₩9,197 | -1.79% | 1.2만 |
| 2026.10.02 | ₩9,110 | ₩9,615 | ₩8,976 | ₩9,283 | +1.91% | 4.8만 |
| 2026.10.01 | ₩8,708 | ₩8,916 | ₩8,227 | ₩8,862 | +1.77% | 2.9만 |
| 2026.09.30 | ₩9,123 | ₩9,123 | ₩8,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,815 |
| -3.37% |
| 2만 |
| 2026.09.29 | ₩9,899 | ₩10,273 | ₩8,347 | ₩8,347 | -15.68% | 5.2만 |
|---|
| 2026.09.28 | ₩10,701 | ₩10,701 | ₩9,899 | ₩10,033 | -6.25% | 5만 |
|---|
| 2026.09.25 | ₩10,969 | ₩11,263 | ₩10,253 | ₩10,434 | -4.88% | 11.3만 |
|---|
| 2026.09.24 | ₩10,715 | ₩11,009 | ₩10,126 | ₩10,300 | -3.87% | 28만 |
|---|
| 2026.09.23 | ₩10,808 | ₩11,357 | ₩10,300 | ₩10,976 | +1.55% | 30만 |
|---|
| 2026.09.22 | ₩10,635 | ₩10,969 | ₩10,588 | ₩10,808 | +1.64% | 3.2만 |
|---|
| 2026.09.21 | ₩10,206 | ₩10,835 | ₩9,926 | ₩10,635 | +4.19% | 4.6만 |
|---|
| 2026.09.18 | ₩9,698 | ₩10,287 | ₩9,698 | ₩9,966 | +2.76% | 12.2만 |
|---|
| 2026.09.17 | ₩8,936 | ₩9,832 | ₩8,936 | ₩9,738 | +8.98% | 8.7만 |
|---|
| 2026.09.16 | ₩11,477 | ₩11,477 | ₩8,401 | ₩8,628 | -24.83% | 35.2만 |
|---|
| 2026.09.15 | ₩10,915 | ₩11,103 | ₩10,608 | ₩11,076 | +1.47% | 9.1만 |
|---|
| 2026.09.14 | ₩10,494 | ₩11,183 | ₩10,494 | ₩10,929 | +4.14% | 5만 |
|---|
| 2026.09.11 | ₩10,942 | ₩11,290 | ₩10,494 | ₩10,715 | -2.08% | 6.5만 |
|---|
| 2026.09.10 | ₩10,688 | ₩10,969 | ₩10,180 | ₩10,768 | +0.75% | 4만 |
|---|
| 2026.09.09 | ₩10,635 | ₩11,002 | ₩10,061 | ₩10,902 | +2.52% | 6.1만 |
|---|
| 2026.09.08 | ₩11,036 | ₩11,136 | ₩10,447 | ₩10,574 | -4.18% | 3.3만 |
|---|
| 2026.09.04 | ₩10,915 | ₩11,384 | ₩10,889 | ₩11,210 | +2.70% | 4.9만 |
|---|
| 2026.09.03 | ₩11,290 | ₩11,491 | ₩10,835 | ₩11,103 | -1.66% | 7.5만 |
|---|
| 2026.09.02 | ₩10,661 | ₩11,277 | ₩10,635 | ₩11,210 | +5.14% | 13.4만 |
|---|
| 2026.09.01 | ₩10,782 | ₩11,170 | ₩10,447 | ₩10,688 | -0.87% | 10.8만 |
|---|
| 2026.08.31 | ₩10,768 | ₩10,996 | ₩10,367 | ₩10,902 | +1.24% | 13.9만 |
|---|
| 2026.08.28 | ₩10,467 | ₩11,176 | ₩10,447 | ₩10,875 | +3.90% | 14.8만 |
|---|
| 2026.08.27 | ₩10,708 | ₩11,196 | ₩10,367 | ₩10,528 | -1.69% | 13.7만 |
|---|
| 2026.08.26 | ₩10,380 | ₩10,969 | ₩10,260 | ₩10,701 | +3.09% | 16만 |
|---|
| 2026.08.25 | ₩9,857 | ₩11,036 | ₩9,857 | ₩10,521 | +6.73% | 19.5만 |
|---|
| 2026.08.24 | ₩9,337 | ₩10,113 | ₩9,243 | ₩10,086 | +8.02% | 9.2만 |
|---|
| 2026.08.21 | ₩9,096 | ₩9,964 | ₩9,096 | ₩9,330 | +2.57% | 12.7만 |
|---|
| 2026.08.20 | ₩9,645 | ₩10,288 | ₩8,949 | ₩9,083 | -5.83% | 13.5만 |
|---|
| 2026.08.19 | ₩9,992 | ₩10,077 | ₩9,176 | ₩9,792 | -2.01% | 5.2만 |
|---|
| 2026.08.18 | ₩9,350 | ₩10,033 | ₩9,350 | ₩9,879 | +5.65% | 6.9만 |
|---|
| 2026.08.17 | ₩9,631 | ₩9,631 | ₩8,785 | ₩9,297 | -3.47% | 13.5만 |
|---|
| 2026.08.14 | ₩9,812 | ₩10,153 | ₩8,723 | ₩9,511 | -3.07% | 5.8만 |
|---|
| 2026.08.13 | ₩9,551 | ₩10,247 | ₩9,324 | ₩10,153 | +6.30% | 15.1만 |
|---|
| 2026.08.12 | ₩9,337 | ₩9,805 | ₩9,096 | ₩9,364 | +0.29% | 7.1만 |
|---|
| 2026.08.11 | ₩9,899 | ₩10,368 | ₩9,003 | ₩9,310 | -5.95% | 13.4만 |
|---|
| 2026.08.10 | ₩8,695 | ₩9,738 | ₩8,695 | ₩9,725 | +11.85% | 7.5만 |
|---|
| 2026.08.07 | ₩9,270 | ₩9,706 | ₩8,748 | ₩9,016 | -2.74% | 8만 |
|---|
| 2026.08.06 | ₩10,059 | ₩10,474 | ₩9,364 | ₩9,364 | -6.91% | 15.9만 |
|---|
| 2026.08.05 | ₩9,926 | ₩10,621 | ₩9,324 | ₩10,461 | +5.39% | 6.2만 |
|---|
| 2026.08.04 | ₩9,364 | ₩10,594 | ₩8,979 | ₩10,314 | +10.14% | 14만 |
|---|
| 2026.08.03 | ₩10,186 | ₩10,186 | ₩8,695 | ₩9,778 | -4.01% | 11.4만 |
|---|
| 2026.07.31 | ₩9,959 | ₩10,648 | ₩9,627 | ₩9,698 | -2.62% | 15.6만 |
|---|
| 2026.07.30 | ₩9,511 | ₩10,228 | ₩8,802 | ₩10,193 | +7.17% | 12.7만 |
|---|
| 2026.07.29 | ₩8,902 | ₩9,618 | ₩8,093 | ₩9,217 | +3.53% | 9.3만 |
|---|
| 2026.07.28 | ₩9,297 | ₩9,618 | ₩8,641 | ₩9,217 | -0.86% | 11.1만 |
|---|
| 2026.07.27 | ₩8,909 | ₩9,350 | ₩8,534 | ₩9,310 | +4.50% | 17.1만 |
|---|
| 2026.07.24 | ₩8,334 | ₩9,337 | ₩7,979 | ₩8,762 | +5.14% | 23.5만 |
|---|
| 2026.07.23 | ₩8,311 | ₩8,534 | ₩7,906 | ₩8,160 | -1.82% | 7.9만 |
|---|
| 2026.07.22 | ₩8,722 | ₩9,123 | ₩8,528 | ₩8,601 | -1.38% | 17.6만 |
|---|
| 2026.07.21 | ₩7,953 | ₩9,056 | ₩7,953 | ₩8,842 | +11.19% | 9.5만 |
|---|
| 2026.07.20 | ₩8,106 | ₩8,989 | ₩7,569 | ₩8,294 | +2.31% | 9만 |
|---|
| 2026.07.17 | ₩8,200 | ₩8,615 | ₩7,973 | ₩8,120 | -0.98% | 7.8만 |
|---|
| 2026.07.16 | ₩8,240 | ₩9,029 | ₩7,759 | ₩8,427 | +2.27% | 9.8만 |
|---|
| 2026.07.15 | ₩7,652 | ₩8,682 | ₩7,431 | ₩8,508 | +11.19% | 15.6만 |
|---|
| 2026.07.14 | ₩6,916 | ₩7,705 | ₩6,822 | ₩7,585 | +9.67% | 13.2만 |
|---|
| 2026.07.13 | ₩6,394 | ₩6,916 | ₩6,287 | ₩6,795 | +6.28% | 15만 |
|---|
| 2026.07.10 | ₩6,715 | ₩7,265 | ₩6,358 | ₩6,367 | -5.18% | 36.4만 |
|---|
| 2026.07.09 | ₩6,193 | ₩6,898 | ₩6,048 | ₩6,622 | +6.91% | 25.3만 |
|---|
| 2026.07.08 | ₩6,113 | ₩6,381 | ₩6,020 | ₩6,327 | +3.50% | 9.6만 |
|---|
| 2026.07.07 | ₩6,474 | ₩6,474 | ₩5,939 | ₩6,193 | -4.34% | 7.4만 |
|---|
| 2026.07.06 | ₩6,488 | ₩6,742 | ₩6,367 | ₩6,474 | -0.21% | 3.8만 |
|---|
| 2026.07.02 | ₩6,836 | ₩6,969 | ₩6,367 | ₩6,501 | -4.89% | 8.8만 |
|---|
| 2026.07.01 | ₩6,929 | ₩7,330 | ₩6,555 | ₩6,729 | -2.90% | 14.1만 |
|---|
| 2026.06.30 | ₩7,277 | ₩7,571 | ₩6,916 | ₩6,916 | -4.96% | 3.8만 |
|---|
| 2026.06.29 | ₩7,718 | ₩8,418 | ₩7,150 | ₩7,384 | -4.33% | 11.7만 |
|---|
| 2026.06.26 | ₩7,330 | ₩8,294 | ₩7,223 | ₩7,625 | +4.01% | 20.5만 |
|---|
| 2026.06.25 | ₩7,357 | ₩7,478 | ₩7,116 | ₩7,290 | -0.91% | 5.5만 |
|---|
| 2026.06.24 | ₩7,531 | ₩7,946 | ₩7,017 | ₩7,237 | -3.91% | 9만 |
|---|
| 2026.06.23 | ₩7,384 | ₩8,280 | ₩7,223 | ₩7,357 | -0.36% | 12.9만 |
|---|
| 2026.06.22 | ₩7,625 | ₩8,307 | ₩6,889 | ₩7,143 | -6.32% | 15.7만 |
|---|
| 2026.06.18 | ₩8,026 | ₩8,187 | ₩7,531 | ₩7,585 | -5.50% | 7.8만 |
|---|
| 2026.06.17 | ₩8,468 | ₩8,641 | ₩7,799 | ₩7,959 | -6.00% | 3.1만 |
|---|
| 2026.06.16 | ₩8,762 | ₩9,297 | ₩8,294 | ₩8,561 | -2.29% | 16.6만 |
|---|
| 2026.06.15 | ₩9,096 | ₩10,387 | ₩8,588 | ₩8,802 | -3.24% | 25.6만 |
|---|
| 2026.06.12 | ₩8,949 | ₩8,949 | ₩8,227 | ₩8,575 | -4.19% | 7만 |
|---|
| 2026.06.11 | ₩8,494 | ₩8,762 | ₩8,073 | ₩8,655 | +1.89% | 11.8만 |
|---|
| 2026.06.10 | ₩8,026 | ₩8,387 | ₩7,866 | ₩8,080 | +0.67% | 7.8만 |
|---|
| 2026.06.09 | ₩8,561 | ₩8,748 | ₩7,742 | ₩8,160 | -4.69% | 4.6만 |
|---|
| 2026.06.08 | ₩8,494 | ₩8,775 | ₩8,267 | ₩8,414 | -0.94% | 2.1만 |
|---|
| 2026.06.05 | ₩8,976 | ₩8,976 | ₩8,294 | ₩8,361 | -6.86% | 9.2만 |
|---|
| 2026.06.04 | ₩9,377 | ₩9,819 | ₩9,116 | ₩9,297 | -0.86% | 6.1만 |
|---|
| 2026.06.03 | ₩10,728 | ₩11,076 | ₩9,431 | ₩9,511 | -11.35% | 9.8만 |
|---|
| 2026.06.02 | ₩11,303 | ₩11,303 | ₩10,608 | ₩10,982 | -2.84% | 7.8만 |
|---|
| 2026.06.01 | ₩11,517 | ₩12,026 | ₩10,541 | ₩11,357 | -1.39% | 10.6만 |
|---|
| 2026.05.29 | ₩10,260 | ₩11,691 | ₩9,872 | ₩11,651 | +13.56% | 20.9만 |
|---|
| 2026.05.28 | ₩10,755 | ₩11,036 | ₩10,186 | ₩10,434 | -2.99% | 17.5만 |
|---|
| 2026.05.27 | ₩10,260 | ₩10,675 | ₩9,758 | ₩10,447 | +1.83% | 11.6만 |
|---|
| 2026.05.26 | ₩10,447 | ₩11,103 | ₩10,019 | ₩10,273 | -1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩9,912 | ₩10,929 | ₩9,859 | ₩10,447 | +5.40% | 11.7만 |
|---|
| 2026.05.21 | ₩9,551 | ₩10,287 | ₩9,283 | ₩9,551 | 0.00% | 20.7만 |
|---|
| 2026.05.20 | ₩8,876 | ₩10,113 | ₩8,462 | ₩9,698 | +9.27% | 27.9만 |
|---|
| 2026.05.19 | ₩8,508 | ₩9,008 | ₩8,133 | ₩8,668 | +1.89% | 24.8만 |
|---|
| 2026.05.18 | ₩8,427 | ₩8,896 | ₩8,287 | ₩8,815 | +4.60% | 16.1만 |
|---|
| 2026.05.15 | ₩9,043 | ₩9,043 | ₩7,839 | ₩8,468 | -6.36% | 14.1만 |
|---|
| 2026.05.14 | ₩8,655 | ₩9,203 | ₩8,231 | ₩9,176 | +6.03% | 15.4만 |
|---|
| 2026.05.13 | ₩8,093 | ₩8,722 | ₩7,504 | ₩8,722 | +7.77% | 26.2만 |
|---|
| 2026.05.12 | ₩8,896 | ₩9,003 | ₩8,093 | ₩8,146 | -8.42% | 20.4만 |
|---|
| 2026.05.11 | ₩9,016 | ₩9,203 | ₩8,628 | ₩8,882 | -1.48% | 26.7만 |
|---|
| 2026.05.08 | ₩8,508 | ₩9,217 | ₩8,294 | ₩9,016 | +5.97% | 25.7만 |
|---|
| 2026.05.07 | ₩8,695 | ₩8,775 | ₩8,160 | ₩8,427 | -3.08% | 29.6만 |
|---|
| 2026.05.06 | ₩8,508 | ₩8,989 | ₩8,508 | ₩8,615 | +1.26% | 5.1만 |
|---|
| 2026.05.05 | ₩8,076 | ₩8,534 | ₩8,076 | ₩8,468 | +4.85% | 3.3만 |
|---|
| 2026.05.04 | ₩9,043 | ₩9,217 | ₩8,039 | ₩8,080 | -10.65% | 23.1만 |
|---|
| 2026.05.01 | ₩9,190 | ₩9,283 | ₩8,481 | ₩8,748 | -4.80% | 7.5만 |
|---|
| 2026.04.30 | ₩9,337 | ₩9,364 | ₩8,989 | ₩9,016 | -3.44% | 2.7만 |
|---|
| 2026.04.29 | ₩9,364 | ₩9,364 | ₩9,003 | ₩9,163 | -2.14% | 1.8만 |
|---|
| 2026.04.28 | ₩9,176 | ₩9,391 | ₩9,043 | ₩9,364 | +2.04% | 4.5만 |
|---|
| 2026.04.27 | ₩9,123 | ₩9,431 | ₩9,096 | ₩9,230 | +1.17% | 2.5만 |
|---|
| 2026.04.24 | ₩9,009 | ₩9,163 | ₩8,929 | ₩9,163 | +1.71% | 1.6만 |
|---|
| 2026.04.23 | ₩9,096 | ₩9,404 | ₩8,789 | ₩9,069 | -0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩9,217 | ₩9,591 | ₩9,056 | ₩9,377 | +1.74% | 6.6만 |
|---|
| 2026.04.21 | ₩8,815 | ₩9,009 | ₩8,782 | ₩8,922 | +1.21% | 4.7만 |
|---|
| 2026.04.20 | ₩8,789 | ₩9,150 | ₩8,401 | ₩8,802 | +0.15% | 6만 |
|---|
| 2026.04.17 | ₩8,588 | ₩9,029 | ₩8,240 | ₩8,855 | +3.12% | 5만 |
|---|
| 2026.04.16 | ₩8,414 | ₩8,494 | ₩8,113 | ₩8,347 | -0.79% | 5.8만 |
|---|
| 2026.04.15 | ₩7,906 | ₩8,494 | ₩7,886 | ₩8,494 | +7.45% | 5만 |
|---|
| 2026.04.14 | ₩7,678 | ₩8,347 | ₩7,678 | ₩7,892 | +2.79% | 7.3만 |
|---|
| 2026.04.13 | ₩7,217 | ₩7,678 | ₩7,096 | ₩7,585 | +5.10% | 5.2만 |
|---|
| 2026.04.10 | ₩7,652 | ₩7,652 | ₩7,063 | ₩7,290 | -4.72% | 9.9만 |
|---|
| 2026.04.09 | ₩7,157 | ₩8,160 | ₩7,157 | ₩7,692 | +7.48% | 13만 |
|---|
| 2026.04.08 | ₩6,234 | ₩7,478 | ₩6,113 | ₩7,250 | +16.31% | 22.3만 |
|---|
| 2026.04.07 | ₩6,100 | ₩6,100 | ₩5,585 | ₩5,658 | -7.24% | 12.7만 |
|---|
| 2026.04.06 | ₩6,555 | ₩6,635 | ₩5,966 | ₩6,140 | -6.33% | 4.9만 |
|---|
| 2026.04.02 | ₩6,341 | ₩6,842 | ₩5,953 | ₩6,448 | +1.69% | 13.5만 |
|---|
| 2026.04.01 | ₩6,715 | ₩6,943 | ₩6,234 | ₩6,448 | -3.98% | 9만 |
|---|
| 2026.03.31 | ₩7,123 | ₩7,123 | ₩6,488 | ₩6,675 | -6.29% | 9.3만 |
|---|
| 2026.03.30 | ₩7,424 | ₩7,424 | ₩6,662 | ₩6,729 | -9.37% | 11.3만 |
|---|
| 2026.03.27 | ₩8,133 | ₩8,173 | ₩6,969 | ₩7,197 | -11.51% | 9만 |
|---|
| 2026.03.26 | ₩8,855 | ₩8,882 | ₩8,401 | ₩8,427 | -4.83% | 2.6만 |
|---|
| 2026.03.25 | ₩8,962 | ₩9,203 | ₩8,829 | ₩8,936 | -0.30% | 1.6만 |
|---|
| 2026.03.24 | ₩9,484 | ₩9,484 | ₩8,762 | ₩8,802 | -7.19% | 5.4만 |
|---|
| 2026.03.23 | ₩9,495 | ₩9,629 | ₩9,230 | ₩9,431 | -0.68% | 4.1만 |
|---|
| 2026.03.20 | ₩9,391 | ₩9,391 | ₩8,949 | ₩9,110 | -2.99% | 9.8만 |
|---|
| 2026.03.19 | ₩9,176 | ₩9,243 | ₩8,942 | ₩9,150 | -0.29% | 4.4만 |
|---|
| 2026.03.18 | ₩9,698 | ₩9,899 | ₩9,297 | ₩9,417 | -2.90% | 5.6만 |
|---|
| 2026.03.17 | ₩10,015 | ₩10,327 | ₩9,859 | ₩9,912 | -1.03% | 7.2만 |
|---|
| 2026.03.16 | ₩9,511 | ₩10,113 | ₩9,511 | ₩9,966 | +4.78% | 4.4만 |
|---|
| 2026.03.13 | ₩9,243 | ₩9,752 | ₩9,110 | ₩9,163 | -0.87% | 9.5만 |
|---|
| 2026.03.12 | ₩9,083 | ₩9,210 | ₩8,722 | ₩8,922 | -1.77% | 17.4만 |
|---|
| 2026.03.11 | ₩9,190 | ₩9,465 | ₩8,922 | ₩9,083 | -1.16% | 4.4만 |
|---|
| 2026.03.10 | ₩9,243 | ₩9,460 | ₩9,029 | ₩9,110 | -1.45% | 5.2만 |
|---|
| 2026.03.09 | ₩8,775 | ₩9,257 | ₩8,775 | ₩9,190 | +4.73% | 8.4만 |
|---|
| 2026.03.06 | ₩9,377 | ₩9,377 | ₩8,802 | ₩8,936 | -4.71% | 5.9만 |
|---|
| 2026.03.05 | ₩9,631 | ₩10,635 | ₩9,313 | ₩9,538 | -0.97% | 4.2만 |
|---|
| 2026.03.04 | ₩9,203 | ₩10,059 | ₩9,140 | ₩9,778 | +6.25% | 10.4만 |
|---|
| 2026.03.03 | ₩9,243 | ₩9,369 | ₩8,829 | ₩8,936 | -3.33% | 7.6만 |
|---|
| 2026.03.02 | ₩8,909 | ₩9,698 | ₩8,909 | ₩9,538 | +7.06% | 12.8만 |
|---|
| 2026.02.27 | ₩9,658 | ₩9,778 | ₩8,882 | ₩8,976 | -7.06% | 13.4만 |
|---|
| 2026.02.26 | ₩10,073 | ₩10,273 | ₩9,484 | ₩9,698 | -3.72% | 10.2만 |
|---|
| 2026.02.25 | ₩9,564 | ₩10,474 | ₩9,457 | ₩10,113 | +5.73% | 17.8만 |
|---|
| 2026.02.24 | ₩9,029 | ₩9,443 | ₩9,029 | ₩9,310 | +3.11% | 7.4만 |
|---|
| 2026.02.23 | ₩10,046 | ₩10,086 | ₩8,962 | ₩9,110 | -9.32% | 8.7만 |
|---|
| 2026.02.20 | ₩10,206 | ₩10,367 | ₩10,046 | ₩10,086 | -1.18% | 5.8만 |
|---|
| 2026.02.19 | ₩10,461 | ₩10,501 | ₩10,166 | ₩10,206 | -2.43% | 6.4만 |
|---|
| 2026.02.18 | ₩10,808 | ₩11,026 | ₩10,399 | ₩10,514 | -2.72% | 6.1만 |
|---|
| 2026.02.17 | ₩12,079 | ₩12,507 | ₩10,681 | ₩10,902 | -9.75% | 10.3만 |
|---|
| 2026.02.13 | ₩11,156 | ₩12,133 | ₩10,802 | ₩11,691 | +4.80% | 11.7만 |
|---|
| 2026.02.12 | ₩11,571 | ₩11,705 | ₩11,237 | ₩11,437 | -1.16% | 3.7만 |
|---|
| 2026.02.11 | ₩11,838 | ₩12,039 | ₩10,635 | ₩11,571 | -2.26% | 5.4만 |
|---|
| 2026.02.10 | ₩12,641 | ₩13,042 | ₩11,838 | ₩11,838 | -6.35% | 7.5만 |
|---|
| 2026.02.09 | ₩12,842 | ₩13,310 | ₩12,507 | ₩12,842 | 0.00% | 10.8만 |
|---|
| 2026.02.06 | ₩12,374 | ₩13,644 | ₩12,347 | ₩13,243 | +7.03% | 7.7만 |
|---|
| 2026.02.05 | ₩14,113 | ₩14,179 | ₩11,872 | ₩11,905 | -15.64% | 10.2만 |
|---|
| 2026.02.04 | ₩15,183 | ₩15,183 | ₩13,878 | ₩14,514 | -4.41% | 5.5만 |
|---|
| 2026.02.03 | ₩16,387 | ₩16,387 | ₩14,266 | ₩15,183 | -7.35% | 11.6만 |
|---|
| 2026.02.02 | ₩17,992 | ₩17,992 | ₩16,186 | ₩16,253 | -9.67% | 19.5만 |
|---|
| 2026.01.30 | ₩19,196 | ₩19,931 | ₩18,527 | ₩18,794 | -2.09% | 9.9만 |
|---|
| 2026.01.29 | ₩19,664 | ₩19,731 | ₩19,062 | ₩19,664 | 0.00% | 6.3만 |
|---|
| 2026.01.28 | ₩20,266 | ₩20,433 | ₩19,798 | ₩19,931 | -1.65% | 6.6만 |
|---|
| 2026.01.27 | ₩19,731 | ₩20,433 | ₩19,530 | ₩20,132 | +2.03% | 8.1만 |
|---|
| 2026.01.26 | ₩19,530 | ₩20,333 | ₩19,329 | ₩19,731 | +1.03% | 7만 |
|---|
| 2026.01.23 | ₩20,065 | ₩20,400 | ₩19,263 | ₩19,530 | -2.67% | 10.8만 |
|---|
| 2026.01.22 | ₩21,135 | ₩21,670 | ₩20,132 | ₩20,132 | -4.75% | 9만 |
|---|
| 2026.01.21 | ₩20,533 | ₩21,202 | ₩20,373 | ₩21,002 | +2.28% | 7.6만 |
|---|
| 2026.01.20 | ₩21,068 | ₩21,670 | ₩20,467 | ₩20,600 | -2.22% | 12만 |
|---|
| 2026.01.16 | ₩20,333 | ₩21,537 | ₩20,333 | ₩21,537 | +5.92% | 9.5만 |
|---|
| 2026.01.15 | ₩21,537 | ₩21,604 | ₩20,132 | ₩20,467 | -4.97% | 14.7만 |
|---|
| 2026.01.14 | ₩21,537 | ₩22,306 | ₩21,135 | ₩21,670 | +0.62% | 6만 |
|---|
| 2026.01.13 | ₩22,473 | ₩22,674 | ₩21,470 | ₩21,670 | -3.57% | 4만 |
|---|
| 2026.01.12 | ₩22,072 | ₩22,580 | ₩21,771 | ₩22,205 | +0.61% | 10.2만 |
|---|
| 2026.01.09 | ₩21,269 | ₩22,527 | ₩21,269 | ₩21,804 | +2.52% | 9.5만 |
|---|
| 2026.01.08 | ₩21,002 | ₩21,670 | ₩20,333 | ₩21,269 | +1.27% | 9.2만 |
|---|
| 2026.01.07 | ₩21,403 | ₩21,537 | ₩20,600 | ₩21,068 | -1.56% | 12.5만 |
|---|
| 2026.01.06 | ₩22,272 | ₩22,272 | ₩20,868 | ₩21,403 | -3.90% | 15.2만 |
|---|
| 2026.01.05 | ₩22,072 | ₩22,205 | ₩21,537 | ₩21,604 | -2.12% | 7.5만 |
|---|
| 2026.01.02 | ₩18,928 | ₩22,139 | ₩18,721 | ₩21,604 | +14.13% | 16.9만 |
|---|
| 2025.12.31 | ₩18,460 | ₩18,915 | ₩17,858 | ₩18,393 | -0.36% | 19.2만 |
|---|
| 2025.12.30 | ₩18,861 | ₩19,503 | ₩18,326 | ₩18,661 | -1.06% | 21.2만 |
|---|
| 2025.12.29 | ₩19,196 | ₩19,196 | ₩17,724 | ₩18,728 | -2.44% | 21.1만 |
|---|
| 2025.12.26 | ₩20,065 | ₩20,065 | ₩19,229 | ₩19,530 | -2.67% | 7.2만 |
|---|
| 2025.12.24 | ₩20,199 | ₩20,400 | ₩19,731 | ₩20,266 | +0.33% | 4.2만 |
|---|
| 2025.12.23 | ₩20,868 | ₩20,868 | ₩19,798 | ₩20,333 | -2.56% | 6.6만 |
|---|
| 2025.12.22 | ₩21,403 | ₩21,737 | ₩20,333 | ₩20,935 | -2.19% | 9.1만 |
|---|
| 2025.12.19 | ₩20,467 | ₩21,604 | ₩20,132 | ₩21,470 | +4.90% | 72.2만 |
|---|
| 2025.12.18 | ₩19,396 | ₩22,005 | ₩19,396 | ₩20,333 | +4.83% | 33.8만 |
|---|
| 2025.12.17 | ₩18,527 | ₩19,798 | ₩18,527 | ₩19,129 | +3.25% | 28.5만 |
|---|
| 2025.12.16 | ₩17,323 | ₩19,309 | ₩17,323 | ₩18,661 | +7.72% | 21.5만 |
|---|
| 2025.12.15 | ₩17,256 | ₩19,095 | ₩16,587 | ₩17,791 | +3.10% | 30.4만 |
|---|
| 2025.12.12 | ₩19,396 | ₩19,731 | ₩17,256 | ₩17,323 | -10.69% | 17.9만 |
|---|
| 2025.12.11 | ₩20,600 | ₩20,794 | ₩19,396 | ₩19,396 | -5.84% | 16.3만 |
|---|
| 2025.12.10 | ₩21,135 | ₩21,737 | ₩20,600 | ₩21,135 | 0.00% | 8.1만 |
|---|
| 2025.12.09 | ₩20,801 | ₩21,737 | ₩19,691 | ₩21,269 | +2.25% | 24.6만 |
|---|
| 2025.12.08 | ₩19,664 | ₩20,600 | ₩19,396 | ₩19,530 | -0.68% | 16.1만 |
|---|
| 2025.12.05 | ₩20,734 | ₩20,734 | ₩18,393 | ₩18,928 | -8.71% | 29만 |
|---|
| 2025.12.04 | ₩21,068 | ₩21,604 | ₩20,400 | ₩20,600 | -2.22% | 16만 |
|---|
| 2025.12.03 | ₩20,734 | ₩21,871 | ₩20,467 | ₩21,202 | +2.26% | 14만 |
|---|
| 2025.12.02 | ₩20,868 | ₩21,550 | ₩20,400 | ₩20,667 | -0.96% | 16.2만 |
|---|
| 2025.12.01 | ₩20,400 | ₩21,670 | ₩19,865 | ₩20,400 | 0.00% | 24.4만 |
|---|
| 2025.11.28 | ₩19,597 | ₩22,406 | ₩19,196 | ₩21,269 | +8.53% | 23만 |
|---|
| 2025.11.26 | ₩18,059 | ₩19,664 | ₩17,791 | ₩19,263 | +6.67% | 25만 |
|---|
| 2025.11.25 | ₩17,390 | ₩18,059 | ₩15,918 | ₩18,059 | +3.85% | 26.1만 |
|---|
| 2025.11.24 | ₩15,918 | ₩18,159 | ₩15,852 | ₩17,323 | +8.82% | 24.2만 |
|---|
| 2025.11.21 | ₩16,520 | ₩17,590 | ₩15,852 | ₩16,052 | -2.83% | 20.9만 |
|---|
| 2025.11.20 | ₩17,724 | ₩18,192 | ₩15,450 | ₩16,119 | -9.06% | 19.9만 |
|---|
| 2025.11.19 | ₩18,059 | ₩18,192 | ₩16,788 | ₩17,390 | -3.70% | 20.8만 |
|---|
| 2025.11.18 | ₩16,119 | ₩18,728 | ₩15,350 | ₩18,326 | +13.69% | 21.6만 |
|---|
| 2025.11.17 | ₩16,989 | ₩16,989 | ₩15,885 | ₩16,119 | -5.12% | 20.5만 |
|---|
| 2025.11.14 | ₩18,126 | ₩18,661 | ₩17,055 | ₩17,390 | -4.06% | 15.6만 |
|---|
| 2025.11.13 | ₩19,196 | ₩19,597 | ₩17,390 | ₩18,460 | -3.83% | 17.6만 |
|---|
| 2025.11.12 | ₩20,467 | ₩21,068 | ₩19,463 | ₩19,731 | -3.59% | 16.9만 |
|---|
| 2025.11.11 | ₩21,537 | ₩22,205 | ₩19,998 | ₩20,199 | -6.21% | 12.5만 |
|---|
| 2025.11.10 | ₩22,072 | ₩22,874 | ₩21,403 | ₩21,470 | -2.73% | 13.2만 |
|---|
| 2025.11.07 | ₩20,868 | ₩22,005 | ₩20,868 | ₩21,871 | +4.81% | 12.6만 |
|---|
| 2025.11.06 | ₩23,476 | ₩23,744 | ₩20,935 | ₩21,269 | -9.40% | 16.5만 |
|---|
| 2025.11.05 | ₩23,744 | ₩24,480 | ₩22,373 | ₩23,476 | -1.13% | 32만 |
|---|
| 2025.11.04 | ₩23,409 | ₩24,319 | ₩22,540 | ₩22,807 | -2.57% | 15.6만 |
|---|
| 2025.11.03 | ₩24,078 | ₩24,948 | ₩23,944 | ₩24,145 | +0.28% | 15.9만 |
|---|
| 2025.10.31 | ₩24,145 | ₩25,242 | ₩24,145 | ₩24,881 | +3.05% | 14.1만 |
|---|
| 2025.10.30 | ₩25,349 | ₩26,720 | ₩24,212 | ₩24,413 | -3.69% | 28.6만 |
|---|
| 2025.10.29 | ₩27,088 | ₩27,891 | ₩25,683 | ₩25,817 | -4.69% | 29만 |
|---|
| 2025.10.28 | ₩26,152 | ₩28,827 | ₩25,683 | ₩27,088 | +3.58% | 39.2만 |
|---|
| 2025.10.27 | ₩26,018 | ₩26,754 | ₩25,282 | ₩26,285 | +1.03% | 34.1만 |
|---|
| 2025.10.24 | ₩24,814 | ₩27,356 | ₩24,680 | ₩25,483 | +2.70% | 33.4만 |
|---|
| 2025.10.23 | ₩25,082 | ₩25,082 | ₩24,279 | ₩24,814 | -1.07% | 19.4만 |
|---|
| 2025.10.22 | ₩24,413 | ₩25,322 | ₩23,577 | ₩24,546 | +0.55% | 8.7만 |
|---|
| 2025.10.21 | ₩25,082 | ₩25,483 | ₩24,480 | ₩24,546 | -2.13% | 11.8만 |
|---|
| 2025.10.20 | ₩25,416 | ₩26,285 | ₩23,811 | ₩25,550 | +0.53% | 78.2만 |
|---|
| 2025.10.17 | ₩23,409 | ₩24,613 | ₩22,406 | ₩24,480 | +4.57% | 24.3만 |
|---|
| 2025.10.16 | ₩26,219 | ₩26,219 | ₩23,142 | ₩24,011 | -8.42% | 46.5만 |
|---|
| 2025.10.15 | ₩25,617 | ₩26,787 | ₩24,212 | ₩25,550 | -0.26% | 68.8만 |
|---|
| 2025.10.14 | ₩29,295 | ₩30,399 | ₩28,359 | ₩28,760 | -1.83% | 31.8만 |
|---|
| 2025.10.13 | ₩35,850 | ₩37,656 | ₩30,298 | ₩30,365 | -15.30% | 12.5만 |
|---|
| 2025.10.10 | ₩40,130 | ₩40,130 | ₩33,174 | ₩33,442 | -16.67% | 15.9만 |
|---|