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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩10,273 | ₩10,682 | ₩10,059 | ₩10,394 | +1.17% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩10,260 | ₩11,038 | ₩9,858 | ₩10,407 | +1.44% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩12,661 | ₩12,926 | ₩10,273 | ₩10,273 | -18.86% | 30.7만 |
| 2026.09.14–2026.09.18 | ₩11,319 | ₩13,814 | ₩11,319 | ₩12,426 | +9.77% | 38.8만 |
| 2026.09.08–2026.09.11 | ₩9,871 | ₩11,856 | ₩9,603 | ₩11,145 | +12.91% | 14.3만 |
| 2026.08.31–2026.09.04 | ₩9,683 | ₩10,162 | ₩8,718 | ₩9,938 | +2.63% | 16만 |
| 2026.08.24–2026.08.28 | ₩9,643 | ₩10,729 | ₩9,066 | ₩9,884 | +2.50% | 28.2만 |
| 2026.08.17–2026.08.21 | ₩13,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,753 |
| ₩10,247 |
| ₩10,361 |
| -24.26% |
| 141.9만 |
| 2026.08.10–2026.08.14 | ₩6,222 | ₩26,730 | ₩6,049 | ₩13,398 | +115.35% | 1.1억 |
|---|
| 2026.08.03–2026.08.07 | ₩5,780 | ₩6,397 | ₩5,687 | ₩6,129 | +6.03% | 6.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,821 | ₩5,917 | ₩5,432 | ₩5,740 | -1.38% | 4.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,673 | ₩6,270 | ₩5,559 | ₩5,693 | +0.35% | 31.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,746 | ₩6,840 | ₩5,767 | ₩5,794 | -14.12% | 9.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,035 | ₩6,993 | ₩4,761 | ₩6,759 | +12.00% | 12.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,526 | ₩6,102 | ₩5,526 | ₩5,901 | +6.80% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,089 | ₩6,371 | ₩5,365 | ₩5,606 | -7.93% | 9.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,953 | ₩7,953 | ₩5,982 | ₩6,277 | -21.08% | 25.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,899 | ₩9,039 | ₩7,647 | ₩8,154 | +3.23% | 15.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,516 | ₩8,516 | ₩7,108 | ₩7,967 | -6.46% | 13.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,403 | ₩8,624 | ₩7,081 | ₩8,530 | +15.22% | 18.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,022 | ₩7,739 | ₩6,022 | ₩7,175 | +19.15% | 28.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,490 | ₩8,825 | ₩5,928 | ₩6,143 | -27.65% | 30.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,971 | ₩11,118 | ₩8,382 | ₩8,583 | -21.76% | 37.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,741 | ₩13,102 | ₩6,639 | ₩11,313 | -11.21% | 96.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,015 | ₩16,671 | ₩9,522 | ₩12,419 | +24.01% | 454.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,899 | ₩9,361 | ₩4,855 | ₩8,718 | +77.94% | 72.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,432 | ₩6,478 | ₩4,708 | ₩4,922 | -9.38% | 35.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,472 | ₩7,108 | ₩4,480 | ₩5,164 | -5.64% | 450.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,547 | ₩5,459 | ₩4,211 | ₩5,123 | +12.68% | 25.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,190 | ₩5,412 | ₩4,640 | ₩4,828 | -6.98% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,338 | ₩5,744 | ₩4,305 | ₩5,271 | -1.26% | 10.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,283 | ₩7,309 | ₩5,378 | ₩5,392 | -25.97% | 5.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,980 | ₩8,382 | ₩7,001 | ₩7,336 | -8.07% | 4만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,524 | ₩8,288 | ₩7,511 | ₩7,712 | +2.50% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,933 | ₩8,423 | ₩7,524 | ₩7,537 | -4.99% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,691 | ₩9,321 | ₩7,524 | ₩7,779 | -10.49% | 8.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,294 | ₩9,898 | ₩8,262 | ₩8,624 | -7.22% | 5.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,624 | ₩10,059 | ₩8,074 | ₩9,375 | +8.71% | 7.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,832 | ₩8,852 | ₩7,792 | ₩8,691 | +10.96% | 10만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,658 | ₩8,229 | ₩7,611 | ₩7,806 | +1.93% | 10.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,262 | ₩8,543 | ₩7,175 | ₩7,658 | -7.31% | 15.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,348 | ₩9,871 | ₩8,444 | ₩8,624 | -7.75% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,516 | ₩9,630 | ₩6,971 | ₩9,267 | +8.82% | 47만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,486 | ₩14,034 | ₩8,060 | ₩8,583 | -31.26% | 57.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,053 | ₩12,580 | ₩7,604 | ₩12,097 | +33.63% | 36.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,457 | ₩9,850 | ₩7,028 | ₩9,764 | +30.94% | 22만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,800 | ₩7,363 | ₩6,438 | ₩7,001 | +2.96% | 3.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,920 | ₩7,497 | ₩6,719 | ₩6,759 | -2.33% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,363 | ₩7,497 | ₩6,250 | ₩6,934 | -5.83% | 15만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,853 | ₩7,537 | ₩6,612 | ₩7,283 | +6.26% | 159.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,114 | ₩9,643 | ₩7,532 | ₩7,604 | -6.28% | 1201.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,692 | ₩7,752 | ₩6,236 | ₩6,384 | -4.61% | 434.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,537 | ₩7,765 | ₩6,505 | ₩6,531 | -13.35% | 4.5만 |
|---|