시장 데이터를 불러오는 중
전체 종목
FGI Industries Ltd. - Ordinary Shares 과거 주가
FGI Industries Ltd. - Ordinary Shares · FGI · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FGI Industries Ltd. - Ordinary Shares · FGI · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,481 | ₩10,641 | ₩10,387 | ₩10,387 | -0.90% | 3.4천 |
| 2026.10.08 | ₩10,246 | ₩10,628 | ₩10,246 | ₩10,481 | +2.29% | 3.3천 |
| 2026.10.07 | ₩10,105 | ₩10,414 | ₩10,105 | ₩10,300 | +1.92% | 6.4천 |
| 2026.10.06 | ₩10,494 | ₩10,675 | ₩10,092 | ₩10,279 | -2.04% | 1.7만 |
| 2026.10.05 | ₩10,266 | ₩10,464 | ₩10,052 | ₩10,152 | -1.11% | 6.5천 |
| 2026.10.02 | ₩10,682 | ₩11,030 | ₩10,333 | ₩10,400 | -2.63% | 1.6만 |
| 2026.10.01 | ₩10,586 | ₩10,749 | ₩10,380 | ₩10,749 | +1.53% | 8.9천 |
| 2026.09.30 | ₩10,279 | ₩10,842 | ₩10,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,588 |
| +3.00% |
| 1.8만 |
| 2026.09.29 | ₩10,199 | ₩10,655 | ₩9,851 | ₩10,447 | +2.43% | 1.7만 |
|---|
| 2026.09.28 | ₩10,253 | ₩11,010 | ₩10,253 | ₩10,320 | +0.65% | 1.5만 |
|---|
| 2026.09.25 | ₩10,856 | ₩10,856 | ₩10,266 | ₩10,266 | -5.43% | 9.2천 |
|---|
| 2026.09.24 | ₩10,950 | ₩11,124 | ₩10,467 | ₩10,789 | -1.47% | 2.4만 |
|---|
| 2026.09.23 | ₩10,990 | ₩11,551 | ₩10,856 | ₩11,271 | +2.56% | 2.2만 |
|---|
| 2026.09.22 | ₩11,392 | ₩11,754 | ₩11,070 | ₩11,070 | -2.82% | 3.2만 |
|---|
| 2026.09.21 | ₩12,652 | ₩12,917 | ₩11,137 | ₩11,553 | -8.69% | 22만 |
|---|
| 2026.09.18 | ₩12,893 | ₩12,953 | ₩11,995 | ₩12,417 | -3.69% | 2.8만 |
|---|
| 2026.09.17 | ₩12,196 | ₩13,389 | ₩11,392 | ₩13,268 | +8.79% | 4.9만 |
|---|
| 2026.09.16 | ₩13,335 | ₩13,804 | ₩11,553 | ₩12,169 | -8.74% | 12.8만 |
|---|
| 2026.09.15 | ₩12,745 | ₩13,335 | ₩11,700 | ₩13,335 | +4.63% | 12.1만 |
|---|
| 2026.09.14 | ₩11,311 | ₩12,397 | ₩11,311 | ₩11,995 | +6.04% | 6.3만 |
|---|
| 2026.09.11 | ₩11,499 | ₩11,848 | ₩11,030 | ₩11,137 | -3.15% | 4.4만 |
|---|
| 2026.09.10 | ₩10,467 | ₩11,392 | ₩10,178 | ₩11,338 | +8.32% | 3.5만 |
|---|
| 2026.09.09 | ₩10,293 | ₩10,360 | ₩9,663 | ₩10,360 | +0.65% | 3.7만 |
|---|
| 2026.09.08 | ₩9,864 | ₩10,387 | ₩9,596 | ₩10,119 | +2.58% | 2.8만 |
|---|
| 2026.09.04 | ₩9,181 | ₩10,078 | ₩9,181 | ₩9,931 | +8.18% | 4.1만 |
|---|
| 2026.09.03 | ₩9,234 | ₩9,556 | ₩8,711 | ₩9,234 | 0.00% | 3.1만 |
|---|
| 2026.09.02 | ₩9,542 | ₩9,542 | ₩8,912 | ₩9,033 | -5.34% | 2.3만 |
|---|
| 2026.09.01 | ₩9,167 | ₩9,636 | ₩9,167 | ₩9,623 | +4.97% | 3.9만 |
|---|
| 2026.08.31 | ₩9,676 | ₩10,155 | ₩9,475 | ₩9,475 | -2.08% | 2.6만 |
|---|
| 2026.08.28 | ₩10,011 | ₩10,179 | ₩9,650 | ₩9,877 | -1.34% | 2.9만 |
|---|
| 2026.08.27 | ₩10,092 | ₩10,716 | ₩9,931 | ₩10,038 | -0.53% | 4.2만 |
|---|
| 2026.08.26 | ₩10,346 | ₩10,346 | ₩9,784 | ₩10,105 | -2.33% | 2.5만 |
|---|
| 2026.08.25 | ₩9,730 | ₩10,722 | ₩9,583 | ₩10,454 | +7.44% | 8.6만 |
|---|
| 2026.08.24 | ₩9,636 | ₩10,006 | ₩9,060 | ₩9,408 | -2.36% | 9.9만 |
|---|
| 2026.08.21 | ₩11,593 | ₩11,888 | ₩10,239 | ₩10,353 | -10.69% | 10.1만 |
|---|
| 2026.08.20 | ₩11,593 | ₩12,472 | ₩11,472 | ₩11,834 | +2.08% | 7.3만 |
|---|
| 2026.08.19 | ₩12,142 | ₩12,745 | ₩11,258 | ₩11,821 | -2.65% | 15.2만 |
|---|
| 2026.08.18 | ₩11,901 | ₩14,407 | ₩11,901 | ₩12,531 | +5.29% | 43.2만 |
|---|
| 2026.08.17 | ₩13,670 | ₩14,742 | ₩11,392 | ₩12,169 | -10.98% | 66.1만 |
|---|
| 2026.08.14 | ₩13,416 | ₩16,391 | ₩11,620 | ₩13,389 | -0.20% | 290.3만 |
|---|
| 2026.08.13 | ₩11,352 | ₩26,711 | ₩9,475 | ₩15,707 | +38.37% | 1억 |
|---|
| 2026.08.12 | ₩6,165 | ₩7,129 | ₩6,165 | ₩6,339 | +2.83% | 119.1만 |
|---|
| 2026.08.11 | ₩6,205 | ₩6,245 | ₩6,098 | ₩6,098 | -1.73% | 7.1천 |
|---|
| 2026.08.10 | ₩6,217 | ₩6,393 | ₩6,044 | ₩6,205 | -0.19% | 1.3만 |
|---|
| 2026.08.07 | ₩6,284 | ₩6,393 | ₩6,115 | ₩6,125 | -2.54% | 8.6천 |
|---|
| 2026.08.06 | ₩5,947 | ₩6,339 | ₩5,857 | ₩6,339 | +6.60% | 1.3만 |
|---|
| 2026.08.05 | ₩6,219 | ₩6,237 | ₩5,884 | ₩6,004 | -3.45% | 1.4만 |
|---|
| 2026.08.04 | ₩6,035 | ₩6,393 | ₩6,018 | ₩6,205 | +2.82% | 1.5만 |
|---|
| 2026.08.03 | ₩5,776 | ₩6,071 | ₩5,683 | ₩5,763 | -0.23% | 1.9만 |
|---|
| 2026.07.31 | ₩5,669 | ₩5,750 | ₩5,549 | ₩5,736 | +1.18% | 8.2천 |
|---|
| 2026.07.30 | ₩5,913 | ₩5,913 | ₩5,602 | ₩5,629 | -4.81% | 7.2천 |
|---|
| 2026.07.29 | ₩5,770 | ₩5,770 | ₩5,482 | ₩5,549 | -3.83% | 8.5천 |
|---|
| 2026.07.28 | ₩5,468 | ₩5,783 | ₩5,468 | ₩5,709 | +4.41% | 2만 |
|---|
| 2026.07.27 | ₩5,817 | ₩5,817 | ₩5,428 | ₩5,629 | -3.23% | 4.6천 |
|---|
| 2026.07.24 | ₩5,830 | ₩6,071 | ₩5,642 | ₩5,689 | -2.41% | 1.6만 |
|---|
| 2026.07.23 | ₩5,696 | ₩6,058 | ₩5,696 | ₩5,991 | +5.18% | 8.6천 |
|---|
| 2026.07.22 | ₩6,125 | ₩6,266 | ₩5,850 | ₩5,951 | -2.84% | 1.3만 |
|---|
| 2026.07.21 | ₩5,843 | ₩6,232 | ₩5,555 | ₩6,111 | +4.59% | 26.9만 |
|---|
| 2026.07.20 | ₩5,669 | ₩5,983 | ₩5,642 | ₩5,642 | -0.47% | 8.5천 |
|---|
| 2026.07.17 | ₩6,165 | ₩6,339 | ₩5,763 | ₩5,790 | -6.09% | 1.9만 |
|---|
| 2026.07.16 | ₩6,487 | ₩6,768 | ₩6,192 | ₩6,232 | -3.93% | 1.6만 |
|---|
| 2026.07.15 | ₩6,406 | ₩6,513 | ₩6,165 | ₩6,513 | +1.67% | 1.5만 |
|---|
| 2026.07.14 | ₩6,248 | ₩6,782 | ₩6,111 | ₩6,353 | +1.67% | 2.6만 |
|---|
| 2026.07.13 | ₩6,741 | ₩6,835 | ₩6,312 | ₩6,312 | -6.36% | 1.9만 |
|---|
| 2026.07.10 | ₩5,374 | ₩6,988 | ₩5,374 | ₩6,755 | +25.69% | 5.4만 |
|---|
| 2026.07.09 | ₩5,213 | ₩5,884 | ₩4,758 | ₩5,428 | +4.11% | 3.9만 |
|---|
| 2026.07.08 | ₩5,669 | ₩5,669 | ₩4,949 | ₩5,213 | -8.04% | 1.7만 |
|---|
| 2026.07.07 | ₩5,669 | ₩5,803 | ₩5,616 | ₩5,616 | -0.95% | 6.1천 |
|---|
| 2026.07.06 | ₩6,031 | ₩6,184 | ₩5,803 | ₩5,803 | -3.78% | 5.8천 |
|---|
| 2026.07.02 | ₩5,964 | ₩6,098 | ₩5,884 | ₩5,897 | -1.12% | 7.6천 |
|---|
| 2026.07.01 | ₩5,723 | ₩6,085 | ₩5,709 | ₩5,951 | +3.98% | 9.5천 |
|---|
| 2026.06.30 | ₩5,897 | ₩6,058 | ₩5,709 | ₩5,709 | -3.18% | 9.4천 |
|---|
| 2026.06.29 | ₩5,522 | ₩5,857 | ₩5,522 | ₩5,750 | +4.13% | 1.6만 |
|---|
| 2026.06.26 | ₩5,455 | ₩5,857 | ₩5,361 | ₩5,602 | +2.70% | 2.3만 |
|---|
| 2026.06.25 | ₩5,616 | ₩5,863 | ₩5,361 | ₩5,562 | -0.95% | 2.2만 |
|---|
| 2026.06.24 | ₩6,044 | ₩6,165 | ₩5,669 | ₩5,669 | -6.21% | 1.5만 |
|---|
| 2026.06.23 | ₩6,004 | ₩6,275 | ₩5,705 | ₩5,951 | -0.89% | 1.7만 |
|---|
| 2026.06.22 | ₩6,085 | ₩6,366 | ₩5,991 | ₩6,111 | +0.44% | 1.9만 |
|---|
| 2026.06.18 | ₩6,178 | ₩6,554 | ₩5,977 | ₩6,272 | +1.52% | 3.6만 |
|---|
| 2026.06.17 | ₩6,152 | ₩7,009 | ₩6,152 | ₩6,192 | +0.65% | 6.1만 |
|---|
| 2026.06.16 | ₩6,621 | ₩6,775 | ₩6,178 | ₩6,339 | -4.25% | 9.2만 |
|---|
| 2026.06.15 | ₩7,948 | ₩7,948 | ₩6,594 | ₩6,621 | -16.69% | 6.6만 |
|---|
| 2026.06.12 | ₩8,457 | ₩8,639 | ₩8,122 | ₩8,149 | -3.65% | 3.4만 |
|---|
| 2026.06.11 | ₩8,644 | ₩8,993 | ₩8,390 | ₩8,457 | -2.17% | 1.7만 |
|---|
| 2026.06.10 | ₩8,457 | ₩9,033 | ₩8,041 | ₩8,564 | +1.27% | 6.6만 |
|---|
| 2026.06.09 | ₩7,787 | ₩8,216 | ₩7,753 | ₩7,907 | +1.55% | 1.3만 |
|---|
| 2026.06.08 | ₩7,894 | ₩8,510 | ₩7,642 | ₩7,773 | -1.53% | 2.9만 |
|---|
| 2026.06.05 | ₩8,015 | ₩8,242 | ₩7,330 | ₩7,961 | -0.67% | 3만 |
|---|
| 2026.06.04 | ₩7,948 | ₩8,041 | ₩7,519 | ₩8,041 | +1.18% | 2.3만 |
|---|
| 2026.06.03 | ₩7,532 | ₩7,639 | ₩7,103 | ₩7,371 | -2.14% | 2.9만 |
|---|
| 2026.06.02 | ₩8,015 | ₩8,015 | ₩7,478 | ₩7,599 | -5.18% | 1.9만 |
|---|
| 2026.06.01 | ₩8,510 | ₩8,510 | ₩7,666 | ₩7,813 | -8.19% | 3.2만 |
|---|
| 2026.05.29 | ₩7,948 | ₩8,618 | ₩7,603 | ₩8,524 | +7.25% | 5.8만 |
|---|
| 2026.05.28 | ₩7,358 | ₩8,169 | ₩7,076 | ₩7,921 | +7.65% | 4.9만 |
|---|
| 2026.05.27 | ₩7,666 | ₩8,041 | ₩7,103 | ₩7,103 | -7.34% | 3.4만 |
|---|
| 2026.05.26 | ₩7,398 | ₩7,880 | ₩7,076 | ₩7,746 | +4.71% | 4.5만 |
|---|
| 2026.05.22 | ₩7,505 | ₩7,586 | ₩6,983 | ₩7,170 | -4.46% | 3.4만 |
|---|
| 2026.05.21 | ₩7,291 | ₩7,639 | ₩7,130 | ₩7,545 | +3.49% | 2.4만 |
|---|
| 2026.05.20 | ₩6,969 | ₩7,733 | ₩6,704 | ₩7,318 | +5.00% | 5.7만 |
|---|
| 2026.05.19 | ₩6,580 | ₩7,237 | ₩6,507 | ₩6,795 | +3.26% | 9.4만 |
|---|
| 2026.05.18 | ₩6,018 | ₩6,554 | ₩6,018 | ₩6,272 | +4.23% | 7.4만 |
|---|
| 2026.05.15 | ₩7,036 | ₩7,204 | ₩5,924 | ₩6,138 | -12.76% | 7.4만 |
|---|
| 2026.05.14 | ₩7,948 | ₩7,948 | ₩6,929 | ₩7,170 | -9.78% | 8.5만 |
|---|
| 2026.05.13 | ₩7,840 | ₩8,296 | ₩7,733 | ₩8,028 | +2.39% | 4.3만 |
|---|
| 2026.05.12 | ₩8,149 | ₩8,457 | ₩7,633 | ₩7,706 | -5.43% | 3.5만 |
|---|
| 2026.05.11 | ₩8,484 | ₩8,819 | ₩7,961 | ₩8,242 | -2.84% | 6.5만 |
|---|
| 2026.05.08 | ₩9,113 | ₩9,643 | ₩8,376 | ₩8,577 | -5.88% | 6.4만 |
|---|
| 2026.05.07 | ₩10,293 | ₩10,521 | ₩8,953 | ₩9,087 | -11.72% | 6.7만 |
|---|
| 2026.05.06 | ₩10,078 | ₩11,043 | ₩10,078 | ₩10,186 | +1.06% | 6.1만 |
|---|
| 2026.05.05 | ₩9,757 | ₩10,400 | ₩9,449 | ₩10,226 | +4.81% | 7.2만 |
|---|
| 2026.05.04 | ₩10,963 | ₩11,110 | ₩9,502 | ₩9,871 | -9.96% | 11.1만 |
|---|
| 2026.05.01 | ₩9,207 | ₩11,794 | ₩9,207 | ₩11,305 | +22.78% | 16.1만 |
|---|
| 2026.04.30 | ₩8,926 | ₩9,717 | ₩8,162 | ₩9,368 | +4.95% | 7.7만 |
|---|
| 2026.04.29 | ₩9,274 | ₩9,542 | ₩8,189 | ₩9,288 | +0.14% | 9.6만 |
|---|
| 2026.04.28 | ₩8,765 | ₩10,373 | ₩8,577 | ₩9,087 | +3.67% | 17만 |
|---|
| 2026.04.27 | ₩12,732 | ₩13,093 | ₩6,634 | ₩9,167 | -28.00% | 46만 |
|---|
| 2026.04.24 | ₩10,333 | ₩14,742 | ₩10,333 | ₩12,410 | +20.10% | 54.5만 |
|---|
| 2026.04.23 | ₩10,454 | ₩11,298 | ₩9,663 | ₩10,467 | +0.13% | 14.9만 |
|---|
| 2026.04.22 | ₩15,439 | ₩16,659 | ₩9,576 | ₩10,320 | -33.16% | 65.3만 |
|---|
| 2026.04.21 | ₩13,710 | ₩16,391 | ₩13,174 | ₩15,171 | +10.65% | 68.3만 |
|---|
| 2026.04.20 | ₩10,007 | ₩15,386 | ₩9,516 | ₩13,121 | +31.11% | 251.8만 |
|---|
| 2026.04.17 | ₩6,701 | ₩9,355 | ₩6,513 | ₩8,711 | +30.00% | 46.7만 |
|---|
| 2026.04.16 | ₩6,406 | ₩7,130 | ₩6,138 | ₩6,487 | +1.26% | 13.7만 |
|---|
| 2026.04.15 | ₩5,307 | ₩6,406 | ₩5,307 | ₩6,232 | +17.42% | 7.1만 |
|---|
| 2026.04.14 | ₩5,347 | ₩5,538 | ₩4,974 | ₩5,227 | -2.26% | 2.2만 |
|---|
| 2026.04.13 | ₩4,896 | ₩5,334 | ₩4,852 | ₩5,160 | +5.39% | 2.4만 |
|---|
| 2026.04.10 | ₩5,012 | ₩5,455 | ₩4,724 | ₩4,919 | -1.87% | 6.3만 |
|---|
| 2026.04.09 | ₩4,978 | ₩6,473 | ₩4,978 | ₩5,683 | +14.16% | 17.7만 |
|---|
| 2026.04.08 | ₩5,428 | ₩5,516 | ₩5,066 | ₩5,441 | +0.25% | 4.3만 |
|---|
| 2026.04.07 | ₩4,823 | ₩5,549 | ₩4,823 | ₩5,549 | +15.03% | 2.7만 |
|---|
| 2026.04.06 | ₩5,428 | ₩5,601 | ₩4,704 | ₩5,146 | -5.19% | 4.4만 |
|---|
| 2026.04.02 | ₩6,058 | ₩6,178 | ₩4,892 | ₩5,160 | -14.82% | 6.9만 |
|---|
| 2026.04.01 | ₩4,905 | ₩7,103 | ₩4,758 | ₩6,661 | +35.79% | 48.4만 |
|---|
| 2026.03.31 | ₩4,999 | ₩5,632 | ₩4,541 | ₩4,999 | 0.00% | 18.1만 |
|---|
| 2026.03.30 | ₩5,468 | ₩5,803 | ₩4,476 | ₩4,865 | -11.03% | 377.6만 |
|---|
| 2026.03.27 | ₩4,677 | ₩5,455 | ₩4,503 | ₩5,120 | +9.46% | 22.9만 |
|---|
| 2026.03.26 | ₩4,517 | ₩4,865 | ₩4,517 | ₩4,543 | +0.59% | 3.6천 |
|---|
| 2026.03.25 | ₩4,691 | ₩5,019 | ₩4,597 | ₩4,624 | -1.43% | 6.1천 |
|---|
| 2026.03.24 | ₩4,570 | ₩5,321 | ₩4,557 | ₩4,994 | +9.27% | 9.4천 |
|---|
| 2026.03.23 | ₩4,543 | ₩4,959 | ₩4,208 | ₩4,527 | -0.35% | 7.1천 |
|---|
| 2026.03.20 | ₩4,865 | ₩4,865 | ₩4,677 | ₩4,825 | -0.83% | 4.3천 |
|---|
| 2026.03.19 | ₩5,026 | ₩5,173 | ₩4,637 | ₩4,874 | -3.01% | 6.5천 |
|---|
| 2026.03.18 | ₩5,168 | ₩5,254 | ₩5,026 | ₩5,026 | -2.75% | 4.5천 |
|---|
| 2026.03.17 | ₩5,227 | ₩5,408 | ₩4,999 | ₩4,999 | -4.36% | 1.1만 |
|---|
| 2026.03.16 | ₩5,187 | ₩5,347 | ₩5,010 | ₩5,347 | +3.10% | 1.5만 |
|---|
| 2026.03.13 | ₩5,361 | ₩5,642 | ₩5,267 | ₩5,267 | -1.75% | 9.8천 |
|---|
| 2026.03.12 | ₩4,959 | ₩5,740 | ₩4,302 | ₩5,361 | +8.11% | 3.1만 |
|---|
| 2026.03.11 | ₩5,314 | ₩5,455 | ₩5,100 | ₩5,267 | -0.88% | 5.3천 |
|---|
| 2026.03.10 | ₩4,744 | ₩5,736 | ₩4,677 | ₩5,495 | +15.82% | 2.2만 |
|---|
| 2026.03.09 | ₩5,334 | ₩5,334 | ₩4,403 | ₩4,567 | -14.37% | 4만 |
|---|
| 2026.03.06 | ₩5,549 | ₩5,796 | ₩5,374 | ₩5,388 | -2.90% | 5.2천 |
|---|
| 2026.03.05 | ₩6,152 | ₩6,152 | ₩5,441 | ₩5,543 | -9.89% | 1.5만 |
|---|
| 2026.03.04 | ₩6,178 | ₩6,259 | ₩5,872 | ₩6,186 | +0.13% | 7.2천 |
|---|
| 2026.03.03 | ₩7,036 | ₩7,036 | ₩5,884 | ₩6,186 | -12.08% | 1.9만 |
|---|
| 2026.03.02 | ₩7,277 | ₩7,304 | ₩6,822 | ₩7,063 | -2.95% | 9.7천 |
|---|
| 2026.02.27 | ₩7,701 | ₩7,701 | ₩6,996 | ₩7,331 | -4.80% | 5.1천 |
|---|
| 2026.02.26 | ₩7,599 | ₩8,376 | ₩7,586 | ₩7,599 | 0.00% | 1.4만 |
|---|
| 2026.02.25 | ₩7,746 | ₩7,746 | ₩7,633 | ₩7,733 | -0.17% | 1.3만 |
|---|
| 2026.02.24 | ₩7,519 | ₩7,679 | ₩7,519 | ₩7,679 | +2.14% | 3.3천 |
|---|
| 2026.02.23 | ₩7,974 | ₩7,974 | ₩7,519 | ₩7,532 | -5.55% | 4.1천 |
|---|
| 2026.02.20 | ₩8,002 | ₩8,283 | ₩7,545 | ₩7,706 | -3.70% | 4.6천 |
|---|
| 2026.02.19 | ₩7,948 | ₩7,948 | ₩7,599 | ₩7,706 | -3.04% | 3천 |
|---|
| 2026.02.18 | ₩7,666 | ₩7,693 | ₩7,586 | ₩7,586 | -1.05% | 4.2천 |
|---|
| 2026.02.17 | ₩7,519 | ₩7,760 | ₩7,505 | ₩7,519 | 0.00% | 6.9천 |
|---|
| 2026.02.13 | ₩7,572 | ₩7,948 | ₩7,532 | ₩7,532 | -0.53% | 7.1천 |
|---|
| 2026.02.12 | ₩7,639 | ₩8,417 | ₩7,519 | ₩7,626 | -0.18% | 1.1만 |
|---|
| 2026.02.11 | ₩7,626 | ₩7,901 | ₩7,545 | ₩7,773 | +1.93% | 7.3천 |
|---|
| 2026.02.10 | ₩7,733 | ₩8,028 | ₩7,572 | ₩7,964 | +2.98% | 6.5천 |
|---|
| 2026.02.09 | ₩7,927 | ₩7,978 | ₩7,679 | ₩7,733 | -2.45% | 1.1만 |
|---|
| 2026.02.06 | ₩7,545 | ₩8,041 | ₩7,519 | ₩7,773 | +3.02% | 1.2만 |
|---|
| 2026.02.05 | ₩8,295 | ₩8,336 | ₩7,706 | ₩7,773 | -6.29% | 1만 |
|---|
| 2026.02.04 | ₩8,283 | ₩8,564 | ₩7,880 | ₩8,095 | -2.27% | 1.9만 |
|---|
| 2026.02.03 | ₩8,695 | ₩8,695 | ₩8,309 | ₩8,309 | -4.44% | 9.7천 |
|---|
| 2026.02.02 | ₩8,685 | ₩9,315 | ₩8,378 | ₩8,946 | +3.01% | 3.1만 |
|---|
| 2026.01.30 | ₩8,256 | ₩8,816 | ₩8,256 | ₩8,618 | +4.38% | 6.3천 |
|---|
| 2026.01.29 | ₩8,899 | ₩9,033 | ₩8,417 | ₩8,457 | -4.97% | 1.3만 |
|---|
| 2026.01.28 | ₩9,113 | ₩9,113 | ₩8,845 | ₩8,859 | -2.79% | 9.3천 |
|---|
| 2026.01.27 | ₩9,395 | ₩9,469 | ₩9,100 | ₩9,154 | -2.57% | 8.7천 |
|---|
| 2026.01.26 | ₩9,288 | ₩9,891 | ₩8,886 | ₩9,516 | +2.45% | 2.2만 |
|---|
| 2026.01.23 | ₩8,926 | ₩10,052 | ₩8,584 | ₩9,368 | +4.95% | 4.4만 |
|---|
| 2026.01.22 | ₩8,591 | ₩8,711 | ₩8,363 | ₩8,551 | -0.47% | 1.1만 |
|---|
| 2026.01.21 | ₩8,555 | ₩8,555 | ₩8,068 | ₩8,423 | -1.54% | 1.1만 |
|---|
| 2026.01.20 | ₩8,618 | ₩9,172 | ₩8,430 | ₩8,510 | -1.24% | 1.2만 |
|---|
| 2026.01.16 | ₩8,618 | ₩8,711 | ₩8,149 | ₩8,685 | +0.78% | 2.3만 |
|---|
| 2026.01.15 | ₩8,161 | ₩8,845 | ₩8,161 | ₩8,457 | +3.63% | 1.9만 |
|---|
| 2026.01.14 | ₩8,001 | ₩8,296 | ₩7,787 | ₩8,068 | +0.84% | 1.1만 |
|---|
| 2026.01.13 | ₩7,948 | ₩8,195 | ₩7,827 | ₩7,921 | -0.34% | 1.5만 |
|---|
| 2026.01.12 | ₩7,827 | ₩8,484 | ₩7,827 | ₩8,082 | +3.25% | 3.3만 |
|---|
| 2026.01.09 | ₩7,787 | ₩8,213 | ₩7,720 | ₩7,800 | +0.17% | 1.3만 |
|---|
| 2026.01.08 | ₩7,720 | ₩8,224 | ₩7,720 | ₩8,082 | +4.69% | 5.6천 |
|---|
| 2026.01.07 | ₩7,874 | ₩8,108 | ₩7,706 | ₩7,720 | -1.96% | 2.6만 |
|---|
| 2026.01.06 | ₩7,773 | ₩8,041 | ₩7,606 | ₩7,693 | -1.03% | 2.1만 |
|---|
| 2026.01.05 | ₩7,653 | ₩8,175 | ₩7,653 | ₩7,827 | +2.28% | 3.5만 |
|---|
| 2026.01.02 | ₩7,519 | ₩7,867 | ₩7,519 | ₩7,653 | +1.78% | 1.9만 |
|---|
| 2025.12.31 | ₩7,264 | ₩7,800 | ₩7,170 | ₩7,639 | +5.17% | 1.5만 |
|---|
| 2025.12.30 | ₩7,438 | ₩7,773 | ₩7,170 | ₩7,331 | -1.44% | 2.9만 |
|---|
| 2025.12.29 | ₩8,256 | ₩8,537 | ₩7,377 | ₩7,398 | -10.39% | 9.2만 |
|---|
| 2025.12.26 | ₩9,248 | ₩9,502 | ₩8,438 | ₩8,618 | -6.81% | 3.8만 |
|---|
| 2025.12.24 | ₩9,609 | ₩9,770 | ₩9,261 | ₩9,368 | -2.51% | 1.3만 |
|---|
| 2025.12.23 | ₩9,449 | ₩9,770 | ₩9,382 | ₩9,435 | -0.14% | 2.8만 |
|---|
| 2025.12.22 | ₩9,341 | ₩9,864 | ₩8,805 | ₩9,623 | +3.01% | 4.2만 |
|---|
| 2025.12.19 | ₩8,926 | ₩9,516 | ₩8,778 | ₩9,261 | +3.75% | 8.7만 |
|---|
| 2025.12.18 | ₩7,807 | ₩9,623 | ₩7,425 | ₩8,604 | +10.21% | 18.3만 |
|---|
| 2025.12.17 | ₩8,390 | ₩8,518 | ₩7,385 | ₩7,398 | -11.82% | 4.8만 |
|---|
| 2025.12.16 | ₩7,425 | ₩8,443 | ₩7,425 | ₩8,202 | +10.47% | 5.8만 |
|---|
| 2025.12.15 | ₩8,510 | ₩8,510 | ₩6,966 | ₩7,210 | -15.28% | 9.4만 |
|---|
| 2025.12.12 | ₩11,325 | ₩11,325 | ₩8,055 | ₩8,577 | -24.26% | 10.5만 |
|---|
| 2025.12.11 | ₩11,164 | ₩11,928 | ₩10,936 | ₩11,566 | +3.60% | 4.4만 |
|---|
| 2025.12.10 | ₩10,038 | ₩12,062 | ₩9,676 | ₩11,647 | +16.02% | 5.3만 |
|---|
| 2025.12.09 | ₩11,084 | ₩11,625 | ₩9,609 | ₩10,119 | -8.71% | 8.7만 |
|---|
| 2025.12.08 | ₩12,477 | ₩14,024 | ₩10,065 | ₩10,534 | -15.57% | 28.5만 |
|---|
| 2025.12.05 | ₩10,172 | ₩12,571 | ₩9,676 | ₩12,089 | +18.84% | 16.6만 |
|---|
| 2025.12.04 | ₩8,242 | ₩9,690 | ₩7,840 | ₩9,670 | +17.32% | 4.7만 |
|---|
| 2025.12.03 | ₩8,095 | ₩8,370 | ₩7,760 | ₩8,242 | +1.82% | 2.9만 |
|---|
| 2025.12.02 | ₩9,274 | ₩9,703 | ₩7,599 | ₩7,746 | -16.47% | 7.4만 |
|---|
| 2025.12.01 | ₩9,046 | ₩9,589 | ₩8,470 | ₩9,020 | -0.30% | 4.6만 |
|---|
| 2025.11.28 | ₩9,060 | ₩9,843 | ₩8,966 | ₩9,757 | +7.69% | 5.2만 |
|---|
| 2025.11.26 | ₩8,819 | ₩9,113 | ₩8,510 | ₩9,087 | +3.04% | 3.9만 |
|---|
| 2025.11.25 | ₩8,510 | ₩8,711 | ₩7,170 | ₩8,698 | +2.20% | 10.6만 |
|---|
| 2025.11.24 | ₩7,452 | ₩7,493 | ₩7,023 | ₩7,452 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩6,701 | ₩7,050 | ₩6,433 | ₩6,996 | +4.40% | 1.3만 |
|---|
| 2025.11.20 | ₩6,755 | ₩6,847 | ₩6,701 | ₩6,715 | -0.60% | 5.7천 |
|---|
| 2025.11.19 | ₩7,157 | ₩7,157 | ₩6,755 | ₩6,755 | -5.62% | 5.9천 |
|---|
| 2025.11.18 | ₩7,003 | ₩7,304 | ₩6,996 | ₩7,304 | +4.31% | 5.7천 |
|---|
| 2025.11.17 | ₩6,795 | ₩7,358 | ₩6,795 | ₩7,170 | +5.52% | 7.4천 |
|---|
| 2025.11.14 | ₩6,862 | ₩7,070 | ₩6,728 | ₩6,755 | -1.56% | 1.4만 |
|---|
| 2025.11.13 | ₩7,170 | ₩7,170 | ₩6,715 | ₩6,728 | -6.17% | 9.2천 |
|---|
| 2025.11.12 | ₩7,465 | ₩7,492 | ₩7,063 | ₩7,197 | -3.59% | 2.8만 |
|---|
| 2025.11.11 | ₩7,078 | ₩7,291 | ₩7,036 | ₩7,117 | +0.55% | 1.4만 |
|---|
| 2025.11.10 | ₩6,916 | ₩7,371 | ₩6,835 | ₩7,036 | +1.74% | 1.4만 |
|---|
| 2025.11.07 | ₩6,554 | ₩7,184 | ₩6,362 | ₩6,929 | +5.73% | 3만 |
|---|
| 2025.11.06 | ₩6,715 | ₩7,023 | ₩6,245 | ₩6,534 | -2.69% | 3.6만 |
|---|
| 2025.11.05 | ₩6,586 | ₩7,076 | ₩6,540 | ₩6,621 | +0.53% | 3.1만 |
|---|
| 2025.11.04 | ₩7,170 | ₩7,233 | ₩6,715 | ₩6,889 | -3.93% | 2.2만 |
|---|
| 2025.11.03 | ₩7,358 | ₩7,492 | ₩6,969 | ₩7,184 | -2.37% | 3만 |
|---|
| 2025.10.31 | ₩6,929 | ₩7,505 | ₩6,902 | ₩7,277 | +5.03% | 4.6만 |
|---|
| 2025.10.30 | ₩6,969 | ₩7,344 | ₩6,721 | ₩6,956 | -0.19% | 5.7만 |
|---|
| 2025.10.29 | ₩6,674 | ₩7,532 | ₩6,607 | ₩7,063 | +5.82% | 13만 |
|---|
| 2025.10.28 | ₩6,661 | ₩7,067 | ₩6,661 | ₩6,715 | +0.80% | 128만 |
|---|
| 2025.10.27 | ₩6,849 | ₩7,291 | ₩6,835 | ₩6,875 | +0.39% | 7.9만 |
|---|
| 2025.10.24 | ₩8,457 | ₩8,644 | ₩7,599 | ₩7,599 | -10.14% | 5.6만 |
|---|
| 2025.10.23 | ₩8,403 | ₩8,979 | ₩8,296 | ₩8,443 | +0.48% | 5만 |
|---|
| 2025.10.22 | ₩8,524 | ₩9,636 | ₩7,921 | ₩9,261 | +8.65% | 28.9만 |
|---|
| 2025.10.21 | ₩7,666 | ₩9,060 | ₩7,666 | ₩8,912 | +16.26% | 27.7만 |
|---|
| 2025.10.20 | ₩8,108 | ₩9,194 | ₩7,527 | ₩8,591 | +5.95% | 1134.6만 |
|---|
| 2025.10.17 | ₩6,527 | ₩6,611 | ₩6,232 | ₩6,379 | -2.26% | 425.6만 |
|---|
| 2025.10.16 | ₩7,050 | ₩7,050 | ₩6,473 | ₩6,500 | -7.79% | 2.3만 |
|---|
| 2025.10.15 | ₩7,478 | ₩7,525 | ₩6,942 | ₩7,063 | -5.56% | 1.6만 |
|---|
| 2025.10.14 | ₩7,036 | ₩7,746 | ₩6,849 | ₩7,653 | +8.76% | 3.1만 |
|---|
| 2025.10.13 | ₩6,688 | ₩6,992 | ₩6,647 | ₩6,822 | +2.00% | 1.7만 |
|---|
| 2025.10.10 | ₩7,532 | ₩7,760 | ₩6,500 | ₩6,527 | -13.35% | 4.5만 |
|---|