시장 데이터를 불러오는 중
전체 종목
FG Communities Holdings Inc. - 8.00% Cumulative Series A Preferred Stock 과거 주가
FG Communities Holdings Inc. - 8.00% Cumulative Series A Preferred Stock · FGCPP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FG Communities Holdings Inc. - 8.00% Cumulative Series A Preferred Stock · FGCPP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 200 |
| 2026.10.08 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 0 |
| 2026.10.07 | ₩31,779 | ₩32,852 | ₩31,779 | ₩32,852 | +3.38% | 4.4천 |
| 2026.10.06 | ₩31,806 | ₩31,806 | ₩31,806 | ₩31,806 | 0.00% | 300 |
| 2026.10.05 | ₩31,779 | ₩32,852 | ₩31,779 | ₩32,852 | +3.38% | 300 |
| 2026.10.02 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 0 |
| 2026.10.01 | ₩33,120 | ₩33,120 | ₩32,490 | ₩32,490 | -1.90% | 500 |
| 2026.09.30 | ₩32,852 | ₩33,509 | ₩32,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,509 |
| +2.00% |
| 5.1천 |
| 2026.09.29 | ₩32,852 | ₩33,147 | ₩32,839 | ₩32,852 | 0.00% | 3.5천 |
|---|
| 2026.09.28 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩34,193 | ₩34,850 | ₩34,193 | ₩34,850 | +1.92% | 1.3천 |
|---|
| 2026.09.24 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩32,584 | ₩33,388 | ₩32,584 | ₩33,388 | +2.47% | 900 |
|---|
| 2026.09.18 | ₩33,187 | ₩33,455 | ₩32,182 | ₩33,174 | -0.04% | 6.3천 |
|---|
| 2026.09.17 | ₩32,718 | ₩33,187 | ₩32,718 | ₩33,187 | +1.43% | 5.4천 |
|---|
| 2026.09.16 | ₩32,718 | ₩32,718 | ₩32,627 | ₩32,627 | -0.28% | 900 |
|---|
| 2026.09.15 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩31,274 | ₩31,274 | ₩31,274 | ₩31,274 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩31,274 | ₩31,274 | ₩31,274 | ₩31,274 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩31,274 | ₩31,274 | ₩31,274 | ₩31,274 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩31,243 | ₩31,274 | ₩31,243 | ₩31,274 | +0.10% | 700 |
|---|
| 2026.09.08 | ₩31,243 | ₩31,243 | ₩31,243 | ₩31,243 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩31,243 | ₩31,243 | ₩31,243 | ₩31,243 | 0.00% | 600 |
|---|
| 2026.09.03 | ₩31,377 | ₩32,141 | ₩31,377 | ₩32,141 | +2.44% | 400 |
|---|
| 2026.09.02 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩33,321 | ₩33,321 | ₩33,091 | ₩33,321 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩33,509 | ₩33,523 | ₩33,509 | ₩33,509 | 0.00% | 1천 |
|---|
| 2026.08.13 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩33,523 | ₩33,858 | ₩33,496 | ₩33,858 | +1.00% | 1.5천 |
|---|
| 2026.07.28 | ₩33,643 | ₩33,643 | ₩33,603 | ₩33,603 | -0.12% | 500 |
|---|
| 2026.07.27 | ₩33,388 | ₩34,139 | ₩33,388 | ₩34,139 | +2.25% | 700 |
|---|
| 2026.07.24 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩34,166 | ₩34,193 | ₩34,166 | ₩34,193 | +0.08% | 600 |
|---|
| 2026.07.20 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩33,536 | ₩33,630 | ₩33,455 | ₩33,536 | 0.00% | 2.2천 |
|---|
| 2026.07.08 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩33,482 | ₩33,683 | ₩33,482 | ₩33,683 | +0.60% | 900 |
|---|
| 2026.07.01 | ₩34,166 | ₩34,662 | ₩34,166 | ₩34,662 | +1.45% | 1.4천 |
|---|
| 2026.06.30 | ₩33,657 | ₩33,657 | ₩33,455 | ₩33,657 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩33,496 | ₩34,166 | ₩33,496 | ₩34,166 | +2.00% | 1.2천 |
|---|
| 2026.06.26 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,496 | ₩34,528 | ₩33,496 | ₩34,528 | +3.08% | 600 |
|---|
| 2026.06.24 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,496 | ₩33,657 | ₩33,496 | ₩33,657 | +0.48% | 700 |
|---|
| 2026.06.18 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩33,496 | ₩33,783 | ₩33,496 | ₩33,783 | +0.86% | 600 |
|---|
| 2026.06.16 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩33,388 | ₩33,523 | ₩33,388 | ₩33,523 | +0.40% | 1천 |
|---|
| 2026.06.12 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩32,852 | ₩34,300 | ₩32,852 | ₩33,496 | +1.96% | 1.5천 |
|---|
| 2026.06.10 | ₩31,109 | ₩33,523 | ₩31,109 | ₩33,388 | +7.33% | 9.4천 |
|---|
| 2026.06.09 | ₩33,496 | ₩33,536 | ₩33,496 | ₩33,496 | 0.00% | 3.5천 |
|---|
| 2026.06.08 | ₩33,375 | ₩33,616 | ₩33,375 | ₩33,541 | +0.50% | 1.3천 |
|---|
| 2026.06.05 | ₩32,182 | ₩33,764 | ₩31,940 | ₩33,388 | +3.75% | 6.5천 |
|---|
| 2026.06.04 | ₩31,645 | ₩32,852 | ₩29,580 | ₩32,651 | +3.18% | 9.4천 |
|---|
| 2026.06.03 | ₩30,720 | ₩32,182 | ₩30,197 | ₩32,182 | +4.76% | 5.4천 |
|---|
| 2026.06.02 | ₩32,892 | ₩33,791 | ₩28,583 | ₩30,841 | -6.24% | 1.4만 |
|---|
| 2026.06.01 | ₩30,338 | ₩33,375 | ₩30,338 | ₩33,375 | +10.01% | 1.9천 |
|---|
| 2026.05.29 | ₩33,523 | ₩34,367 | ₩33,308 | ₩33,321 | -0.60% | 4.6천 |
|---|
| 2026.05.28 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩34,025 | ₩34,025 | ₩33,791 | ₩34,025 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩34,511 | ₩34,511 | ₩34,511 | ₩34,511 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩34,511 | ₩34,511 | ₩34,511 | ₩34,511 | 0.00% | 500 |
|---|
| 2026.05.20 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,025 | ₩34,025 | ₩33,954 | ₩33,954 | -0.21% | 800 |
|---|
| 2026.05.15 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,407 | ₩34,528 | ₩34,407 | ₩34,528 | +0.35% | 1.6천 |
|---|
| 2026.05.12 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩33,523 | ₩33,804 | ₩33,455 | ₩33,523 | 0.00% | 1천 |
|---|
| 2026.05.05 | ₩34,059 | ₩34,059 | ₩33,523 | ₩33,523 | -1.57% | 300 |
|---|
| 2026.05.04 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩34,327 | ₩34,327 | ₩33,455 | ₩33,724 | -1.76% | 2.1천 |
|---|
| 2026.04.30 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,657 | ₩33,657 | ₩33,455 | ₩33,455 | -0.60% | 400 |
|---|
| 2026.04.24 | ₩34,823 | ₩34,823 | ₩34,770 | ₩34,770 | -0.15% | 400 |
|---|
| 2026.04.23 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩33,643 | ₩33,724 | ₩33,603 | ₩33,724 | +0.24% | 4.4천 |
|---|
| 2026.04.21 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩33,576 | ₩34,193 | ₩33,576 | ₩34,193 | +1.84% | 1.7천 |
|---|
| 2026.04.17 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩34,193 | ₩34,863 | ₩33,552 | ₩33,552 | -1.87% | 1.6천 |
|---|
| 2026.04.14 | ₩33,321 | ₩33,590 | ₩33,321 | ₩33,523 | +0.60% | 4.6천 |
|---|
| 2026.04.13 | ₩33,268 | ₩33,523 | ₩33,268 | ₩33,523 | +0.77% | 7.8천 |
|---|
| 2026.04.10 | ₩33,187 | ₩33,523 | ₩32,981 | ₩32,981 | -0.62% | 5.2천 |
|---|
| 2026.04.09 | ₩33,388 | ₩33,415 | ₩31,484 | ₩32,819 | -1.71% | 9.9천 |
|---|
| 2026.04.08 | ₩33,590 | ₩33,590 | ₩33,523 | ₩33,523 | -0.20% | 500 |
|---|
| 2026.04.07 | ₩33,590 | ₩33,590 | ₩33,523 | ₩33,523 | -0.20% | 5.2천 |
|---|
| 2026.04.06 | ₩33,321 | ₩33,590 | ₩33,321 | ₩33,590 | +0.80% | 1.1천 |
|---|
| 2026.04.02 | ₩33,254 | ₩33,590 | ₩33,254 | ₩33,523 | +0.81% | 1.3천 |
|---|
| 2026.04.01 | ₩33,254 | ₩33,590 | ₩33,254 | ₩33,523 | +0.81% | 2.3천 |
|---|
| 2026.03.31 | ₩33,858 | ₩34,666 | ₩33,536 | ₩33,536 | -0.95% | 1.1천 |
|---|
| 2026.03.30 | ₩32,235 | ₩34,153 | ₩32,182 | ₩33,523 | +3.99% | 3.9천 |
|---|
| 2026.03.27 | ₩33,523 | ₩33,556 | ₩32,992 | ₩33,523 | 0.00% | 6.8천 |
|---|
| 2026.03.26 | ₩32,859 | ₩33,730 | ₩32,859 | ₩33,730 | +2.65% | 2.5천 |
|---|
| 2026.03.25 | ₩32,517 | ₩33,523 | ₩32,517 | ₩33,523 | +3.09% | 5.2천 |
|---|
| 2026.03.24 | ₩32,517 | ₩32,517 | ₩32,242 | ₩32,517 | 0.00% | 5.6천 |
|---|
| 2026.03.23 | ₩31,913 | ₩32,919 | ₩31,913 | ₩32,517 | +1.89% | 8.7천 |
|---|
| 2026.03.20 | ₩32,517 | ₩32,557 | ₩32,443 | ₩32,481 | -0.11% | 5.3천 |
|---|
| 2026.03.19 | ₩31,913 | ₩32,316 | ₩31,913 | ₩32,316 | +1.26% | 5.8천 |
|---|
| 2026.03.18 | ₩32,584 | ₩32,651 | ₩32,182 | ₩32,182 | -1.23% | 6.3천 |
|---|
| 2026.03.17 | ₩32,517 | ₩32,651 | ₩32,371 | ₩32,371 | -0.45% | 7.7천 |
|---|
| 2026.03.16 | ₩32,517 | ₩32,584 | ₩32,517 | ₩32,517 | 0.00% | 6.8천 |
|---|
| 2026.03.13 | ₩32,839 | ₩32,919 | ₩32,212 | ₩32,919 | +0.24% | 5.4천 |
|---|
| 2026.03.12 | ₩32,182 | ₩32,369 | ₩31,525 | ₩32,182 | 0.00% | 6.3천 |
|---|
| 2026.03.11 | ₩31,954 | ₩33,067 | ₩30,599 | ₩30,599 | -4.24% | 7.1천 |
|---|
| 2026.03.10 | ₩28,615 | ₩32,021 | ₩28,615 | ₩32,021 | +11.90% | 3.3천 |
|---|
| 2026.03.09 | ₩29,835 | ₩29,835 | ₩26,884 | ₩26,884 | -9.89% | 1.5천 |
|---|
| 2026.03.06 | ₩30,653 | ₩30,653 | ₩30,653 | ₩30,653 | 0.00% | 600 |
|---|
| 2026.03.05 | ₩30,827 | ₩30,827 | ₩30,827 | ₩30,827 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩30,304 | ₩30,841 | ₩30,304 | ₩30,827 | +1.73% | 700 |
|---|
| 2026.03.03 | ₩30,653 | ₩30,653 | ₩30,653 | ₩30,653 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩30,512 | ₩30,512 | ₩29,922 | ₩29,922 | -1.93% | 600 |
|---|
| 2026.02.27 | ₩30,573 | ₩31,779 | ₩30,345 | ₩30,653 | +0.26% | 2.7천 |
|---|
| 2026.02.26 | ₩31,176 | ₩31,176 | ₩31,116 | ₩31,116 | -0.19% | 800 |
|---|
| 2026.02.25 | ₩32,208 | ₩32,208 | ₩32,208 | ₩32,208 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩32,208 | ₩32,208 | ₩32,208 | ₩32,208 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩32,718 | ₩32,718 | ₩32,182 | ₩32,182 | -1.64% | 600 |
|---|
| 2026.02.20 | ₩32,396 | ₩32,718 | ₩32,396 | ₩32,718 | +0.99% | 300 |
|---|
| 2026.02.19 | ₩32,436 | ₩32,919 | ₩32,436 | ₩32,852 | +1.28% | 5.5천 |
|---|
| 2026.02.18 | ₩32,751 | ₩32,852 | ₩32,718 | ₩32,852 | +0.31% | 5.7천 |
|---|
| 2026.02.17 | ₩32,986 | ₩33,000 | ₩32,718 | ₩33,000 | +0.04% | 5.9천 |
|---|
| 2026.02.13 | ₩32,852 | ₩32,986 | ₩32,530 | ₩32,718 | -0.41% | 6.6천 |
|---|
| 2026.02.12 | ₩32,651 | ₩32,986 | ₩32,570 | ₩32,597 | -0.16% | 6.9천 |
|---|
| 2026.02.11 | ₩32,638 | ₩32,959 | ₩32,316 | ₩32,731 | +0.29% | 6천 |
|---|
| 2026.02.10 | ₩32,986 | ₩33,093 | ₩32,852 | ₩32,986 | 0.00% | 5.8천 |
|---|
| 2026.02.09 | ₩32,852 | ₩32,986 | ₩32,584 | ₩32,986 | +0.41% | 6.2천 |
|---|
| 2026.02.06 | ₩33,170 | ₩33,170 | ₩32,356 | ₩33,120 | -0.15% | 9천 |
|---|
| 2026.02.05 | ₩32,852 | ₩33,548 | ₩32,852 | ₩33,523 | +2.04% | 9.2천 |
|---|
| 2026.02.04 | ₩32,182 | ₩33,523 | ₩32,182 | ₩33,469 | +4.00% | 6.4천 |
|---|
| 2026.02.03 | ₩33,026 | ₩33,355 | ₩31,779 | ₩31,779 | -3.78% | 8.7천 |
|---|
| 2026.02.02 | ₩33,321 | ₩33,604 | ₩33,120 | ₩33,604 | +0.85% | 5.5천 |
|---|
| 2026.01.30 | ₩32,879 | ₩33,710 | ₩32,852 | ₩33,523 | +1.96% | 5.6천 |
|---|
| 2026.01.29 | ₩33,013 | ₩33,858 | ₩32,182 | ₩33,523 | +1.54% | 8천 |
|---|
| 2026.01.28 | ₩32,115 | ₩33,241 | ₩32,115 | ₩33,228 | +3.47% | 5.8천 |
|---|
| 2026.01.27 | ₩31,592 | ₩32,182 | ₩28,856 | ₩32,182 | +1.87% | 9.2천 |
|---|
| 2026.01.26 | ₩31,511 | ₩33,375 | ₩31,511 | ₩32,182 | +2.13% | 1.1만 |
|---|
| 2026.01.23 | ₩32,275 | ₩33,040 | ₩31,511 | ₩33,040 | +2.37% | 6.3천 |
|---|
| 2026.01.22 | ₩31,243 | ₩32,195 | ₩31,243 | ₩32,007 | +2.45% | 6.3천 |
|---|
| 2026.01.21 | ₩31,444 | ₩31,645 | ₩31,243 | ₩31,645 | +0.64% | 7.3천 |
|---|
| 2026.01.20 | ₩30,640 | ₩32,182 | ₩30,640 | ₩31,645 | +3.28% | 1만 |
|---|
| 2026.01.16 | ₩31,645 | ₩32,182 | ₩31,645 | ₩32,001 | +1.12% | 6.3천 |
|---|
| 2026.01.15 | ₩32,376 | ₩32,376 | ₩30,351 | ₩32,141 | -0.72% | 6.4천 |
|---|
| 2026.01.14 | ₩30,278 | ₩32,503 | ₩30,278 | ₩32,182 | +6.29% | 8.2천 |
|---|
| 2026.01.13 | ₩32,182 | ₩32,839 | ₩32,182 | ₩32,839 | +2.04% | 6.9천 |
|---|
| 2026.01.12 | ₩32,182 | ₩32,182 | ₩30,841 | ₩30,841 | -4.17% | 6.1천 |
|---|
| 2026.01.09 | ₩31,762 | ₩32,316 | ₩31,762 | ₩32,182 | +1.32% | 6천 |
|---|
| 2026.01.08 | ₩31,525 | ₩32,343 | ₩31,511 | ₩32,343 | +2.59% | 4.9천 |
|---|
| 2026.01.07 | ₩30,465 | ₩31,511 | ₩30,465 | ₩31,511 | +3.43% | 5천 |
|---|
| 2026.01.06 | ₩30,103 | ₩30,465 | ₩30,103 | ₩30,465 | +1.20% | 8.6천 |
|---|
| 2026.01.05 | ₩29,433 | ₩29,500 | ₩29,433 | ₩29,500 | +0.23% | 800 |
|---|
| 2026.01.02 | ₩28,829 | ₩29,044 | ₩28,829 | ₩29,044 | +0.74% | 1.8천 |
|---|
| 2025.12.31 | ₩28,561 | ₩28,963 | ₩28,561 | ₩28,782 | +0.77% | 6.2천 |
|---|
| 2025.12.30 | ₩27,824 | ₩28,816 | ₩27,488 | ₩28,816 | +3.57% | 1.2천 |
|---|
| 2025.12.29 | ₩28,829 | ₩28,829 | ₩28,829 | ₩28,829 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩28,829 | ₩28,829 | ₩28,829 | ₩28,829 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩28,454 | ₩28,454 | ₩28,454 | ₩28,454 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩28,499 | ₩28,499 | ₩27,856 | ₩28,455 | -0.16% | 900 |
|---|
| 2025.12.22 | ₩27,555 | ₩28,829 | ₩27,086 | ₩28,829 | +4.62% | 3.7천 |
|---|
| 2025.12.19 | ₩27,850 | ₩28,159 | ₩27,850 | ₩28,159 | +1.11% | 3.7천 |
|---|
| 2025.12.18 | ₩27,850 | ₩27,850 | ₩27,086 | ₩27,837 | -0.05% | 800 |
|---|
| 2025.12.17 | ₩27,287 | ₩27,845 | ₩27,287 | ₩27,845 | +2.04% | 600 |
|---|
| 2025.12.16 | ₩27,601 | ₩27,601 | ₩27,601 | ₩27,601 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩27,354 | ₩27,354 | ₩27,354 | ₩27,354 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩27,354 | ₩27,354 | ₩27,354 | ₩27,354 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩27,153 | ₩27,348 | ₩27,153 | ₩27,287 | +0.49% | 1.1천 |
|---|
| 2025.12.10 | ₩27,362 | ₩27,488 | ₩27,362 | ₩27,472 | +0.40% | 900 |
|---|
| 2025.12.09 | ₩27,220 | ₩27,488 | ₩26,885 | ₩27,220 | 0.00% | 2.7천 |
|---|
| 2025.12.08 | ₩27,188 | ₩27,188 | ₩27,188 | ₩27,188 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩27,267 | ₩27,354 | ₩27,267 | ₩27,354 | +0.32% | 500 |
|---|
| 2025.12.04 | ₩27,488 | ₩27,488 | ₩26,831 | ₩27,128 | -1.31% | 5.8천 |
|---|
| 2025.12.03 | ₩27,354 | ₩27,421 | ₩27,354 | ₩27,421 | +0.25% | 300 |
|---|
| 2025.12.02 | ₩26,912 | ₩27,362 | ₩26,912 | ₩27,325 | +1.53% | 1천 |
|---|
| 2025.12.01 | ₩26,818 | ₩27,488 | ₩26,818 | ₩27,368 | +2.05% | 7.5천 |
|---|
| 2025.11.28 | ₩27,488 | ₩27,488 | ₩27,456 | ₩27,488 | 0.00% | 6.5천 |
|---|
| 2025.11.26 | ₩26,818 | ₩27,488 | ₩26,483 | ₩27,345 | +1.96% | 1.7만 |
|---|
| 2025.11.25 | ₩26,630 | ₩26,671 | ₩26,102 | ₩26,102 | -1.98% | 1.6천 |
|---|
| 2025.11.24 | ₩25,236 | ₩26,358 | ₩25,236 | ₩26,358 | +4.45% | 300 |
|---|
| 2025.11.21 | ₩24,337 | ₩25,511 | ₩24,337 | ₩25,403 | +4.38% | 700 |
|---|
| 2025.11.20 | ₩24,807 | ₩25,324 | ₩24,807 | ₩25,209 | +1.62% | 1.2만 |
|---|
| 2025.11.19 | ₩25,587 | ₩25,587 | ₩25,209 | ₩25,209 | -1.48% | 2.8천 |
|---|
| 2025.11.18 | ₩24,874 | ₩25,651 | ₩24,860 | ₩25,464 | +2.37% | 6.3천 |
|---|
| 2025.11.17 | ₩26,200 | ₩26,200 | ₩25,812 | ₩25,812 | -1.48% | 1.3천 |
|---|
| 2025.11.14 | ₩26,510 | ₩26,510 | ₩26,510 | ₩26,510 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩26,510 | ₩26,510 | ₩26,510 | ₩26,510 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩25,343 | ₩26,510 | ₩25,343 | ₩26,510 | +4.60% | 500 |
|---|
| 2025.11.11 | ₩23,781 | ₩25,343 | ₩23,781 | ₩25,343 | +6.57% | 1.2천 |
|---|
| 2025.11.10 | ₩24,807 | ₩26,550 | ₩23,855 | ₩26,121 | +5.30% | 5.9천 |
|---|
| 2025.11.07 | ₩24,163 | ₩25,343 | ₩24,136 | ₩25,343 | +4.88% | 2.6천 |
|---|
| 2025.11.06 | ₩25,718 | ₩25,906 | ₩25,343 | ₩25,343 | -1.46% | 1.4천 |
|---|
| 2025.11.05 | ₩26,818 | ₩27,286 | ₩26,241 | ₩26,241 | -2.15% | 600 |
|---|
| 2025.11.04 | ₩26,416 | ₩26,416 | ₩25,820 | ₩26,089 | -1.24% | 1천 |
|---|
| 2025.11.03 | ₩25,641 | ₩25,641 | ₩25,625 | ₩25,625 | -0.06% | 400 |
|---|
| 2025.10.31 | ₩27,113 | ₩27,113 | ₩24,894 | ₩25,477 | -6.03% | 1천 |
|---|
| 2025.10.30 | ₩25,678 | ₩25,678 | ₩25,678 | ₩25,678 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩25,110 | ₩25,678 | ₩25,110 | ₩25,678 | +2.26% | 1.4천 |
|---|
| 2025.10.28 | ₩28,025 | ₩28,025 | ₩25,678 | ₩25,678 | -8.37% | 2천 |
|---|
| 2025.10.27 | ₩25,946 | ₩27,895 | ₩25,477 | ₩27,895 | +7.51% | 3.5천 |
|---|
| 2025.10.24 | ₩26,818 | ₩26,818 | ₩26,148 | ₩26,148 | -2.50% | 1.3천 |
|---|
| 2025.10.23 | ₩23,889 | ₩26,805 | ₩23,889 | ₩25,464 | +6.59% | 2.7만 |
|---|
| 2025.10.22 | ₩24,632 | ₩24,632 | ₩23,506 | ₩24,364 | -1.09% | 2.9천 |
|---|
| 2025.10.21 | ₩24,699 | ₩24,699 | ₩23,651 | ₩24,632 | -0.27% | 2.5천 |
|---|
| 2025.10.20 | ₩24,435 | ₩24,435 | ₩24,435 | ₩24,435 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩24,404 | ₩24,579 | ₩22,943 | ₩24,002 | -1.65% | 5.9천 |
|---|
| 2025.10.16 | ₩24,445 | ₩24,713 | ₩24,136 | ₩24,713 | +1.10% | 1.7천 |
|---|
| 2025.10.15 | ₩24,706 | ₩24,713 | ₩24,257 | ₩24,686 | -0.08% | 2.1천 |
|---|
| 2025.10.14 | ₩25,343 | ₩25,343 | ₩23,745 | ₩24,083 | -4.97% | 5.2천 |
|---|
| 2025.10.13 | ₩25,477 | ₩25,477 | ₩24,820 | ₩25,209 | -1.05% | 1.8천 |
|---|
| 2025.10.10 | ₩25,427 | ₩25,508 | ₩25,343 | ₩25,343 | -0.33% | 8.8천 |
|---|