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 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 200 |
| 2026.10.08 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 0 |
| 2026.10.07 | ₩31,758 | ₩32,830 | ₩31,758 | ₩32,830 | +3.38% | 4.4천 |
| 2026.10.06 | ₩31,785 | ₩31,785 | ₩31,785 | ₩31,785 | 0.00% | 300 |
| 2026.10.05 | ₩31,758 | ₩32,830 | ₩31,758 | ₩32,830 | +3.38% | 300 |
| 2026.10.02 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 0 |
| 2026.10.01 | ₩33,098 | ₩33,098 | ₩32,469 | ₩32,469 | -1.90% | 500 |
| 2026.09.30 | ₩32,830 | ₩33,487 | ₩32,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,487 |
| +2.00% |
| 5.1천 |
| 2026.09.29 | ₩32,830 | ₩33,125 | ₩32,817 | ₩32,830 | 0.00% | 3.5천 |
|---|
| 2026.09.28 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩34,171 | ₩34,827 | ₩34,171 | ₩34,827 | +1.92% | 1.3천 |
|---|
| 2026.09.24 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩32,562 | ₩33,366 | ₩32,562 | ₩33,366 | +2.47% | 900 |
|---|
| 2026.09.18 | ₩33,165 | ₩33,434 | ₩32,160 | ₩33,152 | -0.04% | 6.3천 |
|---|
| 2026.09.17 | ₩32,696 | ₩33,165 | ₩32,696 | ₩33,165 | +1.43% | 5.4천 |
|---|
| 2026.09.16 | ₩32,696 | ₩32,696 | ₩32,605 | ₩32,605 | -0.28% | 900 |
|---|
| 2026.09.15 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩31,253 | ₩31,253 | ₩31,253 | ₩31,253 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩31,253 | ₩31,253 | ₩31,253 | ₩31,253 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩31,253 | ₩31,253 | ₩31,253 | ₩31,253 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩31,222 | ₩31,253 | ₩31,222 | ₩31,253 | +0.10% | 700 |
|---|
| 2026.09.08 | ₩31,222 | ₩31,222 | ₩31,222 | ₩31,222 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩31,222 | ₩31,222 | ₩31,222 | ₩31,222 | 0.00% | 600 |
|---|
| 2026.09.03 | ₩31,356 | ₩32,120 | ₩31,356 | ₩32,120 | +2.44% | 400 |
|---|
| 2026.09.02 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩33,299 | ₩33,299 | ₩33,069 | ₩33,299 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩33,487 | ₩33,501 | ₩33,487 | ₩33,487 | 0.00% | 1천 |
|---|
| 2026.08.13 | ₩32,167 | ₩32,167 | ₩32,167 | ₩32,167 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩32,167 | ₩32,167 | ₩32,167 | ₩32,167 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩32,167 | ₩32,167 | ₩32,167 | ₩32,167 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩32,167 | ₩32,167 | ₩32,167 | ₩32,167 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩32,167 | ₩32,167 | ₩32,167 | ₩32,167 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩33,501 | ₩33,836 | ₩33,474 | ₩33,836 | +1.00% | 1.5천 |
|---|
| 2026.07.28 | ₩33,621 | ₩33,621 | ₩33,581 | ₩33,581 | -0.12% | 500 |
|---|
| 2026.07.27 | ₩33,366 | ₩34,117 | ₩33,366 | ₩34,117 | +2.25% | 700 |
|---|
| 2026.07.24 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩34,144 | ₩34,171 | ₩34,144 | ₩34,171 | +0.08% | 600 |
|---|
| 2026.07.20 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩33,514 | ₩33,608 | ₩33,434 | ₩33,514 | 0.00% | 2.2천 |
|---|
| 2026.07.08 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩33,460 | ₩33,661 | ₩33,460 | ₩33,661 | +0.60% | 900 |
|---|
| 2026.07.01 | ₩34,144 | ₩34,640 | ₩34,144 | ₩34,640 | +1.45% | 1.4천 |
|---|
| 2026.06.30 | ₩33,635 | ₩33,635 | ₩33,434 | ₩33,635 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩33,474 | ₩34,144 | ₩33,474 | ₩34,144 | +2.00% | 1.2천 |
|---|
| 2026.06.26 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,474 | ₩34,506 | ₩33,474 | ₩34,506 | +3.08% | 600 |
|---|
| 2026.06.24 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,474 | ₩33,635 | ₩33,474 | ₩33,635 | +0.48% | 700 |
|---|
| 2026.06.18 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩33,474 | ₩33,760 | ₩33,474 | ₩33,760 | +0.86% | 600 |
|---|
| 2026.06.16 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩33,366 | ₩33,501 | ₩33,366 | ₩33,501 | +0.40% | 1천 |
|---|
| 2026.06.12 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩32,830 | ₩34,278 | ₩32,830 | ₩33,474 | +1.96% | 1.5천 |
|---|
| 2026.06.10 | ₩31,088 | ₩33,501 | ₩31,088 | ₩33,366 | +7.33% | 9.4천 |
|---|
| 2026.06.09 | ₩33,474 | ₩33,514 | ₩33,474 | ₩33,474 | 0.00% | 3.5천 |
|---|
| 2026.06.08 | ₩33,353 | ₩33,594 | ₩33,353 | ₩33,519 | +0.50% | 1.3천 |
|---|
| 2026.06.05 | ₩32,160 | ₩33,742 | ₩31,919 | ₩33,366 | +3.75% | 6.5천 |
|---|
| 2026.06.04 | ₩31,624 | ₩32,830 | ₩29,561 | ₩32,629 | +3.18% | 9.4천 |
|---|
| 2026.06.03 | ₩30,700 | ₩32,160 | ₩30,177 | ₩32,160 | +4.76% | 5.4천 |
|---|
| 2026.06.02 | ₩32,871 | ₩33,769 | ₩28,564 | ₩30,820 | -6.24% | 1.4만 |
|---|
| 2026.06.01 | ₩30,318 | ₩33,353 | ₩30,318 | ₩33,353 | +10.01% | 1.9천 |
|---|
| 2026.05.29 | ₩33,501 | ₩34,345 | ₩33,286 | ₩33,299 | -0.60% | 4.6천 |
|---|
| 2026.05.28 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩34,003 | ₩34,003 | ₩33,769 | ₩34,003 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩34,488 | ₩34,488 | ₩34,488 | ₩34,488 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩34,488 | ₩34,488 | ₩34,488 | ₩34,488 | 0.00% | 500 |
|---|
| 2026.05.20 | ₩33,932 | ₩33,932 | ₩33,932 | ₩33,932 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,932 | ₩33,932 | ₩33,932 | ₩33,932 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,003 | ₩34,003 | ₩33,932 | ₩33,932 | -0.21% | 800 |
|---|
| 2026.05.15 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,385 | ₩34,506 | ₩34,385 | ₩34,506 | +0.35% | 1.6천 |
|---|
| 2026.05.12 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩33,501 | ₩33,782 | ₩33,434 | ₩33,501 | 0.00% | 1천 |
|---|
| 2026.05.05 | ₩34,037 | ₩34,037 | ₩33,501 | ₩33,501 | -1.57% | 300 |
|---|
| 2026.05.04 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩34,305 | ₩34,305 | ₩33,434 | ₩33,702 | -1.76% | 2.1천 |
|---|
| 2026.04.30 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,635 | ₩33,635 | ₩33,434 | ₩33,434 | -0.60% | 400 |
|---|
| 2026.04.24 | ₩34,800 | ₩34,800 | ₩34,747 | ₩34,747 | -0.15% | 400 |
|---|
| 2026.04.23 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩33,621 | ₩33,702 | ₩33,581 | ₩33,702 | +0.24% | 4.4천 |
|---|
| 2026.04.21 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩33,554 | ₩34,171 | ₩33,554 | ₩34,171 | +1.84% | 1.7천 |
|---|
| 2026.04.17 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩34,171 | ₩34,841 | ₩33,530 | ₩33,530 | -1.87% | 1.6천 |
|---|
| 2026.04.14 | ₩33,299 | ₩33,567 | ₩33,299 | ₩33,501 | +0.60% | 4.6천 |
|---|
| 2026.04.13 | ₩33,246 | ₩33,501 | ₩33,246 | ₩33,501 | +0.77% | 7.8천 |
|---|
| 2026.04.10 | ₩33,165 | ₩33,501 | ₩32,959 | ₩32,959 | -0.62% | 5.2천 |
|---|
| 2026.04.09 | ₩33,366 | ₩33,393 | ₩31,464 | ₩32,797 | -1.71% | 9.9천 |
|---|
| 2026.04.08 | ₩33,567 | ₩33,567 | ₩33,501 | ₩33,501 | -0.20% | 500 |
|---|
| 2026.04.07 | ₩33,567 | ₩33,567 | ₩33,501 | ₩33,501 | -0.20% | 5.2천 |
|---|
| 2026.04.06 | ₩33,299 | ₩33,567 | ₩33,299 | ₩33,567 | +0.80% | 1.1천 |
|---|
| 2026.04.02 | ₩33,232 | ₩33,567 | ₩33,232 | ₩33,501 | +0.81% | 1.3천 |
|---|
| 2026.04.01 | ₩33,232 | ₩33,567 | ₩33,232 | ₩33,501 | +0.81% | 2.3천 |
|---|
| 2026.03.31 | ₩33,836 | ₩34,644 | ₩33,514 | ₩33,514 | -0.95% | 1.1천 |
|---|
| 2026.03.30 | ₩32,214 | ₩34,130 | ₩32,160 | ₩33,501 | +3.99% | 3.9천 |
|---|
| 2026.03.27 | ₩33,501 | ₩33,534 | ₩32,970 | ₩33,501 | 0.00% | 6.8천 |
|---|
| 2026.03.26 | ₩32,837 | ₩33,708 | ₩32,837 | ₩33,708 | +2.65% | 2.5천 |
|---|
| 2026.03.25 | ₩32,495 | ₩33,501 | ₩32,495 | ₩33,501 | +3.09% | 5.2천 |
|---|
| 2026.03.24 | ₩32,495 | ₩32,495 | ₩32,221 | ₩32,495 | 0.00% | 5.6천 |
|---|
| 2026.03.23 | ₩31,892 | ₩32,897 | ₩31,892 | ₩32,495 | +1.89% | 8.7천 |
|---|
| 2026.03.20 | ₩32,495 | ₩32,536 | ₩32,422 | ₩32,459 | -0.11% | 5.3천 |
|---|
| 2026.03.19 | ₩31,892 | ₩32,294 | ₩31,892 | ₩32,294 | +1.26% | 5.8천 |
|---|
| 2026.03.18 | ₩32,562 | ₩32,629 | ₩32,160 | ₩32,160 | -1.23% | 6.3천 |
|---|
| 2026.03.17 | ₩32,495 | ₩32,629 | ₩32,349 | ₩32,349 | -0.45% | 7.7천 |
|---|
| 2026.03.16 | ₩32,495 | ₩32,562 | ₩32,495 | ₩32,495 | 0.00% | 6.8천 |
|---|
| 2026.03.13 | ₩32,817 | ₩32,897 | ₩32,191 | ₩32,897 | +0.24% | 5.4천 |
|---|
| 2026.03.12 | ₩32,160 | ₩32,348 | ₩31,504 | ₩32,160 | 0.00% | 6.3천 |
|---|
| 2026.03.11 | ₩31,933 | ₩33,045 | ₩30,579 | ₩30,579 | -4.24% | 7.1천 |
|---|
| 2026.03.10 | ₩28,596 | ₩32,000 | ₩28,596 | ₩32,000 | +11.90% | 3.3천 |
|---|
| 2026.03.09 | ₩29,815 | ₩29,815 | ₩26,866 | ₩26,866 | -9.89% | 1.5천 |
|---|
| 2026.03.06 | ₩30,633 | ₩30,633 | ₩30,633 | ₩30,633 | 0.00% | 600 |
|---|
| 2026.03.05 | ₩30,807 | ₩30,807 | ₩30,807 | ₩30,807 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩30,284 | ₩30,820 | ₩30,284 | ₩30,807 | +1.73% | 700 |
|---|
| 2026.03.03 | ₩30,633 | ₩30,633 | ₩30,633 | ₩30,633 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩30,492 | ₩30,492 | ₩29,903 | ₩29,903 | -1.93% | 600 |
|---|
| 2026.02.27 | ₩30,552 | ₩31,758 | ₩30,325 | ₩30,633 | +0.26% | 2.7천 |
|---|
| 2026.02.26 | ₩31,155 | ₩31,155 | ₩31,095 | ₩31,095 | -0.19% | 800 |
|---|
| 2026.02.25 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩32,696 | ₩32,696 | ₩32,160 | ₩32,160 | -1.64% | 600 |
|---|
| 2026.02.20 | ₩32,375 | ₩32,696 | ₩32,375 | ₩32,696 | +0.99% | 300 |
|---|
| 2026.02.19 | ₩32,415 | ₩32,897 | ₩32,415 | ₩32,830 | +1.28% | 5.5천 |
|---|
| 2026.02.18 | ₩32,730 | ₩32,830 | ₩32,696 | ₩32,830 | +0.31% | 5.7천 |
|---|
| 2026.02.17 | ₩32,964 | ₩32,978 | ₩32,696 | ₩32,978 | +0.04% | 5.9천 |
|---|
| 2026.02.13 | ₩32,830 | ₩32,964 | ₩32,509 | ₩32,696 | -0.41% | 6.6천 |
|---|
| 2026.02.12 | ₩32,629 | ₩32,964 | ₩32,549 | ₩32,576 | -0.16% | 6.9천 |
|---|
| 2026.02.11 | ₩32,616 | ₩32,938 | ₩32,294 | ₩32,710 | +0.29% | 6천 |
|---|
| 2026.02.10 | ₩32,964 | ₩33,072 | ₩32,830 | ₩32,964 | 0.00% | 5.8천 |
|---|
| 2026.02.09 | ₩32,830 | ₩32,964 | ₩32,562 | ₩32,964 | +0.41% | 6.2천 |
|---|
| 2026.02.06 | ₩33,148 | ₩33,148 | ₩32,335 | ₩33,098 | -0.15% | 9천 |
|---|
| 2026.02.05 | ₩32,830 | ₩33,526 | ₩32,830 | ₩33,501 | +2.04% | 9.2천 |
|---|
| 2026.02.04 | ₩32,160 | ₩33,501 | ₩32,160 | ₩33,447 | +4.00% | 6.4천 |
|---|
| 2026.02.03 | ₩33,005 | ₩33,333 | ₩31,758 | ₩31,758 | -3.78% | 8.7천 |
|---|
| 2026.02.02 | ₩33,299 | ₩33,582 | ₩33,098 | ₩33,582 | +0.85% | 5.5천 |
|---|
| 2026.01.30 | ₩32,857 | ₩33,688 | ₩32,830 | ₩33,501 | +1.96% | 5.6천 |
|---|
| 2026.01.29 | ₩32,991 | ₩33,836 | ₩32,160 | ₩33,501 | +1.54% | 8천 |
|---|
| 2026.01.28 | ₩32,093 | ₩33,219 | ₩32,093 | ₩33,206 | +3.47% | 5.8천 |
|---|
| 2026.01.27 | ₩31,571 | ₩32,160 | ₩28,837 | ₩32,160 | +1.87% | 9.2천 |
|---|
| 2026.01.26 | ₩31,490 | ₩33,353 | ₩31,490 | ₩32,160 | +2.13% | 1.1만 |
|---|
| 2026.01.23 | ₩32,254 | ₩33,018 | ₩31,490 | ₩33,018 | +2.37% | 6.3천 |
|---|
| 2026.01.22 | ₩31,222 | ₩32,174 | ₩31,222 | ₩31,986 | +2.45% | 6.3천 |
|---|
| 2026.01.21 | ₩31,423 | ₩31,624 | ₩31,222 | ₩31,624 | +0.64% | 7.3천 |
|---|
| 2026.01.20 | ₩30,619 | ₩32,160 | ₩30,619 | ₩31,624 | +3.28% | 1만 |
|---|
| 2026.01.16 | ₩31,624 | ₩32,160 | ₩31,624 | ₩31,980 | +1.12% | 6.3천 |
|---|
| 2026.01.15 | ₩32,355 | ₩32,355 | ₩30,331 | ₩32,120 | -0.72% | 6.4천 |
|---|
| 2026.01.14 | ₩30,258 | ₩32,482 | ₩30,258 | ₩32,160 | +6.29% | 8.2천 |
|---|
| 2026.01.13 | ₩32,160 | ₩32,817 | ₩32,160 | ₩32,817 | +2.04% | 6.9천 |
|---|
| 2026.01.12 | ₩32,160 | ₩32,160 | ₩30,820 | ₩30,820 | -4.17% | 6.1천 |
|---|
| 2026.01.09 | ₩31,741 | ₩32,294 | ₩31,741 | ₩32,160 | +1.32% | 6천 |
|---|
| 2026.01.08 | ₩31,504 | ₩32,321 | ₩31,490 | ₩32,321 | +2.59% | 4.9천 |
|---|
| 2026.01.07 | ₩30,445 | ₩31,490 | ₩30,445 | ₩31,490 | +3.43% | 5천 |
|---|
| 2026.01.06 | ₩30,083 | ₩30,445 | ₩30,083 | ₩30,445 | +1.20% | 8.6천 |
|---|
| 2026.01.05 | ₩29,413 | ₩29,480 | ₩29,413 | ₩29,480 | +0.23% | 800 |
|---|
| 2026.01.02 | ₩28,810 | ₩29,025 | ₩28,810 | ₩29,025 | +0.74% | 1.8천 |
|---|
| 2025.12.31 | ₩28,542 | ₩28,944 | ₩28,542 | ₩28,764 | +0.77% | 6.2천 |
|---|
| 2025.12.30 | ₩27,805 | ₩28,797 | ₩27,470 | ₩28,797 | +3.57% | 1.2천 |
|---|
| 2025.12.29 | ₩28,810 | ₩28,810 | ₩28,810 | ₩28,810 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩28,810 | ₩28,810 | ₩28,810 | ₩28,810 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩28,435 | ₩28,435 | ₩28,435 | ₩28,435 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩28,481 | ₩28,481 | ₩27,838 | ₩28,437 | -0.16% | 900 |
|---|
| 2025.12.22 | ₩27,537 | ₩28,810 | ₩27,068 | ₩28,810 | +4.62% | 3.7천 |
|---|
| 2025.12.19 | ₩27,832 | ₩28,140 | ₩27,832 | ₩28,140 | +1.11% | 3.7천 |
|---|
| 2025.12.18 | ₩27,832 | ₩27,832 | ₩27,068 | ₩27,819 | -0.05% | 800 |
|---|
| 2025.12.17 | ₩27,269 | ₩27,827 | ₩27,269 | ₩27,827 | +2.04% | 600 |
|---|
| 2025.12.16 | ₩27,583 | ₩27,583 | ₩27,583 | ₩27,583 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩27,336 | ₩27,336 | ₩27,336 | ₩27,336 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩27,336 | ₩27,336 | ₩27,336 | ₩27,336 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩27,135 | ₩27,330 | ₩27,135 | ₩27,269 | +0.49% | 1.1천 |
|---|
| 2025.12.10 | ₩27,344 | ₩27,470 | ₩27,344 | ₩27,454 | +0.40% | 900 |
|---|
| 2025.12.09 | ₩27,202 | ₩27,470 | ₩26,867 | ₩27,202 | 0.00% | 2.7천 |
|---|
| 2025.12.08 | ₩27,170 | ₩27,170 | ₩27,170 | ₩27,170 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩27,249 | ₩27,336 | ₩27,249 | ₩27,336 | +0.32% | 500 |
|---|
| 2025.12.04 | ₩27,470 | ₩27,470 | ₩26,814 | ₩27,110 | -1.31% | 5.8천 |
|---|
| 2025.12.03 | ₩27,336 | ₩27,403 | ₩27,336 | ₩27,403 | +0.25% | 300 |
|---|
| 2025.12.02 | ₩26,894 | ₩27,344 | ₩26,894 | ₩27,307 | +1.53% | 1천 |
|---|
| 2025.12.01 | ₩26,800 | ₩27,470 | ₩26,800 | ₩27,350 | +2.05% | 7.5천 |
|---|
| 2025.11.28 | ₩27,470 | ₩27,470 | ₩27,438 | ₩27,470 | 0.00% | 6.5천 |
|---|
| 2025.11.26 | ₩26,800 | ₩27,470 | ₩26,465 | ₩27,327 | +1.96% | 1.7만 |
|---|
| 2025.11.25 | ₩26,613 | ₩26,653 | ₩26,085 | ₩26,085 | -1.98% | 1.6천 |
|---|
| 2025.11.24 | ₩25,219 | ₩26,341 | ₩25,219 | ₩26,341 | +4.45% | 300 |
|---|
| 2025.11.21 | ₩24,321 | ₩25,494 | ₩24,321 | ₩25,387 | +4.38% | 700 |
|---|
| 2025.11.20 | ₩24,790 | ₩25,308 | ₩24,790 | ₩25,192 | +1.62% | 1.2만 |
|---|
| 2025.11.19 | ₩25,570 | ₩25,570 | ₩25,192 | ₩25,192 | -1.48% | 2.8천 |
|---|
| 2025.11.18 | ₩24,857 | ₩25,635 | ₩24,844 | ₩25,447 | +2.37% | 6.3천 |
|---|
| 2025.11.17 | ₩26,183 | ₩26,183 | ₩25,795 | ₩25,795 | -1.48% | 1.3천 |
|---|
| 2025.11.14 | ₩26,492 | ₩26,492 | ₩26,492 | ₩26,492 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩26,492 | ₩26,492 | ₩26,492 | ₩26,492 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩25,326 | ₩26,492 | ₩25,326 | ₩26,492 | +4.60% | 500 |
|---|
| 2025.11.11 | ₩23,765 | ₩25,326 | ₩23,765 | ₩25,326 | +6.57% | 1.2천 |
|---|
| 2025.11.10 | ₩24,790 | ₩26,532 | ₩23,839 | ₩26,104 | +5.30% | 5.9천 |
|---|
| 2025.11.07 | ₩24,147 | ₩25,326 | ₩24,120 | ₩25,326 | +4.88% | 2.6천 |
|---|
| 2025.11.06 | ₩25,702 | ₩25,889 | ₩25,326 | ₩25,326 | -1.46% | 1.4천 |
|---|
| 2025.11.05 | ₩26,800 | ₩27,268 | ₩26,224 | ₩26,224 | -2.15% | 600 |
|---|
| 2025.11.04 | ₩26,398 | ₩26,398 | ₩25,803 | ₩26,071 | -1.24% | 1천 |
|---|
| 2025.11.03 | ₩25,624 | ₩25,624 | ₩25,608 | ₩25,608 | -0.06% | 400 |
|---|
| 2025.10.31 | ₩27,095 | ₩27,095 | ₩24,877 | ₩25,460 | -6.03% | 1천 |
|---|
| 2025.10.30 | ₩25,661 | ₩25,661 | ₩25,661 | ₩25,661 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩25,093 | ₩25,661 | ₩25,093 | ₩25,661 | +2.26% | 1.4천 |
|---|
| 2025.10.28 | ₩28,006 | ₩28,006 | ₩25,661 | ₩25,661 | -8.37% | 2천 |
|---|
| 2025.10.27 | ₩25,929 | ₩27,876 | ₩25,460 | ₩27,876 | +7.51% | 3.5천 |
|---|
| 2025.10.24 | ₩26,800 | ₩26,800 | ₩26,130 | ₩26,130 | -2.50% | 1.3천 |
|---|
| 2025.10.23 | ₩23,874 | ₩26,787 | ₩23,874 | ₩25,447 | +6.59% | 2.7만 |
|---|
| 2025.10.22 | ₩24,616 | ₩24,616 | ₩23,491 | ₩24,348 | -1.09% | 2.9천 |
|---|
| 2025.10.21 | ₩24,683 | ₩24,683 | ₩23,635 | ₩24,616 | -0.27% | 2.5천 |
|---|
| 2025.10.20 | ₩24,419 | ₩24,419 | ₩24,419 | ₩24,419 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩24,388 | ₩24,563 | ₩22,928 | ₩23,986 | -1.65% | 5.9천 |
|---|
| 2025.10.16 | ₩24,429 | ₩24,697 | ₩24,120 | ₩24,697 | +1.10% | 1.7천 |
|---|
| 2025.10.15 | ₩24,690 | ₩24,697 | ₩24,241 | ₩24,670 | -0.08% | 2.1천 |
|---|
| 2025.10.14 | ₩25,326 | ₩25,326 | ₩23,729 | ₩24,067 | -4.97% | 5.2천 |
|---|
| 2025.10.13 | ₩25,460 | ₩25,460 | ₩24,804 | ₩25,192 | -1.05% | 1.8천 |
|---|
| 2025.10.10 | ₩25,411 | ₩25,491 | ₩25,326 | ₩25,326 | -0.33% | 8.8천 |
|---|