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 | ₩10,489 | ₩10,650 | ₩10,395 | ₩10,395 | -0.90% | 3.4천 |
| 2026.10.08 | ₩10,254 | ₩10,637 | ₩10,254 | ₩10,489 | +2.29% | 3.3천 |
| 2026.10.07 | ₩10,114 | ₩10,422 | ₩10,114 | ₩10,308 | +1.92% | 6.4천 |
| 2026.10.06 | ₩10,503 | ₩10,684 | ₩10,100 | ₩10,288 | -2.04% | 1.7만 |
| 2026.10.05 | ₩10,275 | ₩10,473 | ₩10,060 | ₩10,160 | -1.11% | 6.5천 |
| 2026.10.02 | ₩10,690 | ₩11,039 | ₩10,342 | ₩10,409 | -2.63% | 1.6만 |
| 2026.10.01 | ₩10,595 | ₩10,757 | ₩10,389 | ₩10,757 | +1.53% | 8.9천 |
| 2026.09.30 | ₩10,288 | ₩10,851 | ₩10,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,596 |
| +3.00% |
| 1.8만 |
| 2026.09.29 | ₩10,207 | ₩10,663 | ₩9,859 | ₩10,456 | +2.43% | 1.7만 |
|---|
| 2026.09.28 | ₩10,261 | ₩11,019 | ₩10,261 | ₩10,328 | +0.65% | 1.5만 |
|---|
| 2026.09.25 | ₩10,865 | ₩10,865 | ₩10,275 | ₩10,275 | -5.43% | 9.2천 |
|---|
| 2026.09.24 | ₩10,959 | ₩11,133 | ₩10,476 | ₩10,798 | -1.47% | 2.4만 |
|---|
| 2026.09.23 | ₩10,999 | ₩11,561 | ₩10,865 | ₩11,281 | +2.56% | 2.2만 |
|---|
| 2026.09.22 | ₩11,401 | ₩11,763 | ₩11,079 | ₩11,079 | -2.82% | 3.2만 |
|---|
| 2026.09.21 | ₩12,662 | ₩12,928 | ₩11,146 | ₩11,562 | -8.69% | 22만 |
|---|
| 2026.09.18 | ₩12,903 | ₩12,964 | ₩12,005 | ₩12,427 | -3.69% | 2.8만 |
|---|
| 2026.09.17 | ₩12,206 | ₩13,400 | ₩11,401 | ₩13,279 | +8.79% | 4.9만 |
|---|
| 2026.09.16 | ₩13,346 | ₩13,816 | ₩11,562 | ₩12,179 | -8.74% | 12.8만 |
|---|
| 2026.09.15 | ₩12,756 | ₩13,346 | ₩11,710 | ₩13,346 | +4.63% | 12.1만 |
|---|
| 2026.09.14 | ₩11,321 | ₩12,407 | ₩11,321 | ₩12,005 | +6.04% | 6.3만 |
|---|
| 2026.09.11 | ₩11,509 | ₩11,857 | ₩11,039 | ₩11,146 | -3.15% | 4.4만 |
|---|
| 2026.09.10 | ₩10,476 | ₩11,401 | ₩10,186 | ₩11,348 | +8.32% | 3.5만 |
|---|
| 2026.09.09 | ₩10,301 | ₩10,368 | ₩9,671 | ₩10,368 | +0.65% | 3.7만 |
|---|
| 2026.09.08 | ₩9,872 | ₩10,395 | ₩9,604 | ₩10,127 | +2.58% | 2.8만 |
|---|
| 2026.09.04 | ₩9,188 | ₩10,087 | ₩9,188 | ₩9,939 | +8.18% | 4.1만 |
|---|
| 2026.09.03 | ₩9,242 | ₩9,564 | ₩8,719 | ₩9,242 | 0.00% | 3.1만 |
|---|
| 2026.09.02 | ₩9,550 | ₩9,550 | ₩8,920 | ₩9,040 | -5.34% | 2.3만 |
|---|
| 2026.09.01 | ₩9,175 | ₩9,644 | ₩9,175 | ₩9,631 | +4.97% | 3.9만 |
|---|
| 2026.08.31 | ₩9,684 | ₩10,163 | ₩9,483 | ₩9,483 | -2.08% | 2.6만 |
|---|
| 2026.08.28 | ₩10,020 | ₩10,187 | ₩9,658 | ₩9,886 | -1.34% | 2.9만 |
|---|
| 2026.08.27 | ₩10,100 | ₩10,725 | ₩9,939 | ₩10,046 | -0.53% | 4.2만 |
|---|
| 2026.08.26 | ₩10,355 | ₩10,355 | ₩9,792 | ₩10,114 | -2.33% | 2.5만 |
|---|
| 2026.08.25 | ₩9,738 | ₩10,731 | ₩9,590 | ₩10,462 | +7.44% | 8.6만 |
|---|
| 2026.08.24 | ₩9,644 | ₩10,014 | ₩9,067 | ₩9,416 | -2.36% | 9.9만 |
|---|
| 2026.08.21 | ₩11,602 | ₩11,898 | ₩10,248 | ₩10,362 | -10.69% | 10.1만 |
|---|
| 2026.08.20 | ₩11,602 | ₩12,482 | ₩11,482 | ₩11,844 | +2.08% | 7.3만 |
|---|
| 2026.08.19 | ₩12,152 | ₩12,756 | ₩11,267 | ₩11,830 | -2.65% | 15.2만 |
|---|
| 2026.08.18 | ₩11,911 | ₩14,419 | ₩11,911 | ₩12,541 | +5.29% | 43.2만 |
|---|
| 2026.08.17 | ₩13,681 | ₩14,755 | ₩11,401 | ₩12,179 | -10.98% | 66.1만 |
|---|
| 2026.08.14 | ₩13,427 | ₩16,404 | ₩11,629 | ₩13,400 | -0.20% | 290.3만 |
|---|
| 2026.08.13 | ₩11,361 | ₩26,733 | ₩9,483 | ₩15,720 | +38.37% | 1억 |
|---|
| 2026.08.12 | ₩6,170 | ₩7,134 | ₩6,170 | ₩6,344 | +2.83% | 119.1만 |
|---|
| 2026.08.11 | ₩6,210 | ₩6,251 | ₩6,103 | ₩6,103 | -1.73% | 7.1천 |
|---|
| 2026.08.10 | ₩6,222 | ₩6,398 | ₩6,049 | ₩6,210 | -0.19% | 1.3만 |
|---|
| 2026.08.07 | ₩6,289 | ₩6,398 | ₩6,120 | ₩6,130 | -2.54% | 8.6천 |
|---|
| 2026.08.06 | ₩5,951 | ₩6,344 | ₩5,862 | ₩6,344 | +6.60% | 1.3만 |
|---|
| 2026.08.05 | ₩6,224 | ₩6,243 | ₩5,888 | ₩6,009 | -3.45% | 1.4만 |
|---|
| 2026.08.04 | ₩6,040 | ₩6,398 | ₩6,023 | ₩6,210 | +2.82% | 1.5만 |
|---|
| 2026.08.03 | ₩5,781 | ₩6,076 | ₩5,687 | ₩5,768 | -0.23% | 1.9만 |
|---|
| 2026.07.31 | ₩5,674 | ₩5,754 | ₩5,553 | ₩5,741 | +1.18% | 8.2천 |
|---|
| 2026.07.30 | ₩5,918 | ₩5,918 | ₩5,607 | ₩5,634 | -4.81% | 7.2천 |
|---|
| 2026.07.29 | ₩5,774 | ₩5,774 | ₩5,486 | ₩5,553 | -3.83% | 8.5천 |
|---|
| 2026.07.28 | ₩5,473 | ₩5,788 | ₩5,473 | ₩5,714 | +4.41% | 2만 |
|---|
| 2026.07.27 | ₩5,821 | ₩5,821 | ₩5,432 | ₩5,634 | -3.23% | 4.6천 |
|---|
| 2026.07.24 | ₩5,835 | ₩6,076 | ₩5,647 | ₩5,694 | -2.41% | 1.6만 |
|---|
| 2026.07.23 | ₩5,701 | ₩6,063 | ₩5,701 | ₩5,996 | +5.18% | 8.6천 |
|---|
| 2026.07.22 | ₩6,130 | ₩6,271 | ₩5,855 | ₩5,955 | -2.84% | 1.3만 |
|---|
| 2026.07.21 | ₩5,848 | ₩6,237 | ₩5,560 | ₩6,116 | +4.59% | 26.9만 |
|---|
| 2026.07.20 | ₩5,674 | ₩5,988 | ₩5,647 | ₩5,647 | -0.47% | 8.5천 |
|---|
| 2026.07.17 | ₩6,170 | ₩6,344 | ₩5,768 | ₩5,795 | -6.09% | 1.9만 |
|---|
| 2026.07.16 | ₩6,492 | ₩6,774 | ₩6,197 | ₩6,237 | -3.93% | 1.6만 |
|---|
| 2026.07.15 | ₩6,412 | ₩6,519 | ₩6,170 | ₩6,519 | +1.67% | 1.5만 |
|---|
| 2026.07.14 | ₩6,253 | ₩6,787 | ₩6,116 | ₩6,358 | +1.67% | 2.6만 |
|---|
| 2026.07.13 | ₩6,747 | ₩6,841 | ₩6,318 | ₩6,318 | -6.36% | 1.9만 |
|---|
| 2026.07.10 | ₩5,379 | ₩6,994 | ₩5,379 | ₩6,760 | +25.69% | 5.4만 |
|---|
| 2026.07.09 | ₩5,218 | ₩5,888 | ₩4,762 | ₩5,432 | +4.11% | 3.9만 |
|---|
| 2026.07.08 | ₩5,674 | ₩5,674 | ₩4,953 | ₩5,218 | -8.04% | 1.7만 |
|---|
| 2026.07.07 | ₩5,674 | ₩5,808 | ₩5,620 | ₩5,620 | -0.95% | 6.1천 |
|---|
| 2026.07.06 | ₩6,036 | ₩6,189 | ₩5,808 | ₩5,808 | -3.78% | 5.8천 |
|---|
| 2026.07.02 | ₩5,969 | ₩6,103 | ₩5,888 | ₩5,902 | -1.12% | 7.6천 |
|---|
| 2026.07.01 | ₩5,727 | ₩6,090 | ₩5,714 | ₩5,955 | +3.98% | 9.5천 |
|---|
| 2026.06.30 | ₩5,902 | ₩6,063 | ₩5,714 | ₩5,714 | -3.18% | 9.4천 |
|---|
| 2026.06.29 | ₩5,526 | ₩5,862 | ₩5,526 | ₩5,754 | +4.13% | 1.6만 |
|---|
| 2026.06.26 | ₩5,459 | ₩5,862 | ₩5,365 | ₩5,607 | +2.70% | 2.3만 |
|---|
| 2026.06.25 | ₩5,620 | ₩5,868 | ₩5,365 | ₩5,566 | -0.95% | 2.2만 |
|---|
| 2026.06.24 | ₩6,049 | ₩6,170 | ₩5,674 | ₩5,674 | -6.21% | 1.5만 |
|---|
| 2026.06.23 | ₩6,009 | ₩6,280 | ₩5,710 | ₩5,955 | -0.89% | 1.7만 |
|---|
| 2026.06.22 | ₩6,090 | ₩6,371 | ₩5,996 | ₩6,116 | +0.44% | 1.9만 |
|---|
| 2026.06.18 | ₩6,183 | ₩6,559 | ₩5,982 | ₩6,277 | +1.52% | 3.6만 |
|---|
| 2026.06.17 | ₩6,157 | ₩7,015 | ₩6,157 | ₩6,197 | +0.65% | 6.1만 |
|---|
| 2026.06.16 | ₩6,626 | ₩6,780 | ₩6,183 | ₩6,344 | -4.25% | 9.2만 |
|---|
| 2026.06.15 | ₩7,954 | ₩7,954 | ₩6,599 | ₩6,626 | -16.69% | 6.6만 |
|---|
| 2026.06.12 | ₩8,464 | ₩8,646 | ₩8,128 | ₩8,155 | -3.65% | 3.4만 |
|---|
| 2026.06.11 | ₩8,652 | ₩9,000 | ₩8,397 | ₩8,464 | -2.17% | 1.7만 |
|---|
| 2026.06.10 | ₩8,464 | ₩9,040 | ₩8,048 | ₩8,571 | +1.27% | 6.6만 |
|---|
| 2026.06.09 | ₩7,793 | ₩8,222 | ₩7,760 | ₩7,914 | +1.55% | 1.3만 |
|---|
| 2026.06.08 | ₩7,900 | ₩8,517 | ₩7,648 | ₩7,780 | -1.53% | 2.9만 |
|---|
| 2026.06.05 | ₩8,021 | ₩8,249 | ₩7,336 | ₩7,967 | -0.67% | 3만 |
|---|
| 2026.06.04 | ₩7,954 | ₩8,048 | ₩7,525 | ₩8,048 | +1.18% | 2.3만 |
|---|
| 2026.06.03 | ₩7,538 | ₩7,646 | ₩7,109 | ₩7,377 | -2.14% | 2.9만 |
|---|
| 2026.06.02 | ₩8,021 | ₩8,021 | ₩7,485 | ₩7,605 | -5.18% | 1.9만 |
|---|
| 2026.06.01 | ₩8,517 | ₩8,517 | ₩7,672 | ₩7,820 | -8.19% | 3.2만 |
|---|
| 2026.05.29 | ₩7,954 | ₩8,625 | ₩7,609 | ₩8,531 | +7.25% | 5.8만 |
|---|
| 2026.05.28 | ₩7,364 | ₩8,175 | ₩7,082 | ₩7,927 | +7.65% | 4.9만 |
|---|
| 2026.05.27 | ₩7,672 | ₩8,048 | ₩7,109 | ₩7,109 | -7.34% | 3.4만 |
|---|
| 2026.05.26 | ₩7,404 | ₩7,887 | ₩7,082 | ₩7,753 | +4.71% | 4.5만 |
|---|
| 2026.05.22 | ₩7,511 | ₩7,592 | ₩6,988 | ₩7,176 | -4.46% | 3.4만 |
|---|
| 2026.05.21 | ₩7,297 | ₩7,646 | ₩7,136 | ₩7,552 | +3.49% | 2.4만 |
|---|
| 2026.05.20 | ₩6,975 | ₩7,739 | ₩6,709 | ₩7,324 | +5.00% | 5.7만 |
|---|
| 2026.05.19 | ₩6,586 | ₩7,243 | ₩6,512 | ₩6,800 | +3.26% | 9.4만 |
|---|
| 2026.05.18 | ₩6,023 | ₩6,559 | ₩6,023 | ₩6,277 | +4.23% | 7.4만 |
|---|
| 2026.05.15 | ₩7,042 | ₩7,210 | ₩5,929 | ₩6,143 | -12.76% | 7.4만 |
|---|
| 2026.05.14 | ₩7,954 | ₩7,954 | ₩6,935 | ₩7,176 | -9.78% | 8.5만 |
|---|
| 2026.05.13 | ₩7,847 | ₩8,303 | ₩7,739 | ₩8,035 | +2.39% | 4.3만 |
|---|
| 2026.05.12 | ₩8,155 | ₩8,464 | ₩7,639 | ₩7,713 | -5.43% | 3.5만 |
|---|
| 2026.05.11 | ₩8,491 | ₩8,826 | ₩7,967 | ₩8,249 | -2.84% | 6.5만 |
|---|
| 2026.05.08 | ₩9,121 | ₩9,651 | ₩8,383 | ₩8,584 | -5.88% | 6.4만 |
|---|
| 2026.05.07 | ₩10,301 | ₩10,529 | ₩8,960 | ₩9,094 | -11.72% | 6.7만 |
|---|
| 2026.05.06 | ₩10,087 | ₩11,052 | ₩10,087 | ₩10,194 | +1.06% | 6.1만 |
|---|
| 2026.05.05 | ₩9,765 | ₩10,409 | ₩9,456 | ₩10,234 | +4.81% | 7.2만 |
|---|
| 2026.05.04 | ₩10,972 | ₩11,120 | ₩9,510 | ₩9,879 | -9.96% | 11.1만 |
|---|
| 2026.05.01 | ₩9,215 | ₩11,804 | ₩9,215 | ₩11,314 | +22.78% | 16.1만 |
|---|
| 2026.04.30 | ₩8,933 | ₩9,725 | ₩8,169 | ₩9,376 | +4.95% | 7.7만 |
|---|
| 2026.04.29 | ₩9,282 | ₩9,550 | ₩8,195 | ₩9,295 | +0.14% | 9.6만 |
|---|
| 2026.04.28 | ₩8,772 | ₩10,382 | ₩8,584 | ₩9,094 | +3.67% | 17만 |
|---|
| 2026.04.27 | ₩12,743 | ₩13,103 | ₩6,640 | ₩9,175 | -28.00% | 46만 |
|---|
| 2026.04.24 | ₩10,342 | ₩14,755 | ₩10,342 | ₩12,421 | +20.10% | 54.5만 |
|---|
| 2026.04.23 | ₩10,462 | ₩11,307 | ₩9,671 | ₩10,476 | +0.13% | 14.9만 |
|---|
| 2026.04.22 | ₩15,452 | ₩16,673 | ₩9,584 | ₩10,328 | -33.16% | 65.3만 |
|---|
| 2026.04.21 | ₩13,722 | ₩16,404 | ₩13,185 | ₩15,184 | +10.65% | 68.3만 |
|---|
| 2026.04.20 | ₩10,016 | ₩15,398 | ₩9,523 | ₩13,132 | +31.11% | 251.8만 |
|---|
| 2026.04.17 | ₩6,707 | ₩9,362 | ₩6,519 | ₩8,719 | +30.00% | 46.7만 |
|---|
| 2026.04.16 | ₩6,412 | ₩7,136 | ₩6,143 | ₩6,492 | +1.26% | 13.7만 |
|---|
| 2026.04.15 | ₩5,312 | ₩6,412 | ₩5,312 | ₩6,237 | +17.42% | 7.1만 |
|---|
| 2026.04.14 | ₩5,352 | ₩5,542 | ₩4,978 | ₩5,231 | -2.26% | 2.2만 |
|---|
| 2026.04.13 | ₩4,900 | ₩5,338 | ₩4,856 | ₩5,164 | +5.39% | 2.4만 |
|---|
| 2026.04.10 | ₩5,017 | ₩5,459 | ₩4,728 | ₩4,923 | -1.87% | 6.3만 |
|---|
| 2026.04.09 | ₩4,982 | ₩6,479 | ₩4,982 | ₩5,687 | +14.16% | 17.7만 |
|---|
| 2026.04.08 | ₩5,432 | ₩5,521 | ₩5,070 | ₩5,446 | +0.25% | 4.3만 |
|---|
| 2026.04.07 | ₩4,827 | ₩5,553 | ₩4,827 | ₩5,553 | +15.03% | 2.7만 |
|---|
| 2026.04.06 | ₩5,432 | ₩5,605 | ₩4,708 | ₩5,151 | -5.19% | 4.4만 |
|---|
| 2026.04.02 | ₩6,063 | ₩6,183 | ₩4,896 | ₩5,164 | -14.82% | 6.9만 |
|---|
| 2026.04.01 | ₩4,909 | ₩7,109 | ₩4,762 | ₩6,666 | +35.79% | 48.4만 |
|---|
| 2026.03.31 | ₩5,003 | ₩5,636 | ₩4,544 | ₩5,003 | 0.00% | 18.1만 |
|---|
| 2026.03.30 | ₩5,473 | ₩5,808 | ₩4,480 | ₩4,869 | -11.03% | 377.6만 |
|---|
| 2026.03.27 | ₩4,681 | ₩5,459 | ₩4,507 | ₩5,124 | +9.46% | 22.9만 |
|---|
| 2026.03.26 | ₩4,520 | ₩4,869 | ₩4,520 | ₩4,547 | +0.59% | 3.6천 |
|---|
| 2026.03.25 | ₩4,695 | ₩5,023 | ₩4,601 | ₩4,628 | -1.43% | 6.1천 |
|---|
| 2026.03.24 | ₩4,574 | ₩5,325 | ₩4,560 | ₩4,998 | +9.27% | 9.4천 |
|---|
| 2026.03.23 | ₩4,547 | ₩4,963 | ₩4,212 | ₩4,531 | -0.35% | 7.1천 |
|---|
| 2026.03.20 | ₩4,869 | ₩4,869 | ₩4,681 | ₩4,829 | -0.83% | 4.3천 |
|---|
| 2026.03.19 | ₩5,030 | ₩5,177 | ₩4,641 | ₩4,878 | -3.01% | 6.5천 |
|---|
| 2026.03.18 | ₩5,172 | ₩5,258 | ₩5,030 | ₩5,030 | -2.75% | 4.5천 |
|---|
| 2026.03.17 | ₩5,231 | ₩5,412 | ₩5,003 | ₩5,003 | -4.36% | 1.1만 |
|---|
| 2026.03.16 | ₩5,191 | ₩5,352 | ₩5,014 | ₩5,352 | +3.10% | 1.5만 |
|---|
| 2026.03.13 | ₩5,365 | ₩5,647 | ₩5,271 | ₩5,271 | -1.75% | 9.8천 |
|---|
| 2026.03.12 | ₩4,963 | ₩5,745 | ₩4,306 | ₩5,365 | +8.11% | 3.1만 |
|---|
| 2026.03.11 | ₩5,318 | ₩5,459 | ₩5,104 | ₩5,271 | -0.88% | 5.3천 |
|---|
| 2026.03.10 | ₩4,748 | ₩5,741 | ₩4,681 | ₩5,499 | +15.82% | 2.2만 |
|---|
| 2026.03.09 | ₩5,338 | ₩5,338 | ₩4,406 | ₩4,571 | -14.37% | 4만 |
|---|
| 2026.03.06 | ₩5,553 | ₩5,801 | ₩5,379 | ₩5,392 | -2.90% | 5.2천 |
|---|
| 2026.03.05 | ₩6,157 | ₩6,157 | ₩5,446 | ₩5,548 | -9.89% | 1.5만 |
|---|
| 2026.03.04 | ₩6,183 | ₩6,264 | ₩5,876 | ₩6,192 | +0.13% | 7.2천 |
|---|
| 2026.03.03 | ₩7,042 | ₩7,042 | ₩5,888 | ₩6,192 | -12.08% | 1.9만 |
|---|
| 2026.03.02 | ₩7,283 | ₩7,310 | ₩6,827 | ₩7,069 | -2.95% | 9.7천 |
|---|
| 2026.02.27 | ₩7,707 | ₩7,707 | ₩7,002 | ₩7,337 | -4.80% | 5.1천 |
|---|
| 2026.02.26 | ₩7,605 | ₩8,383 | ₩7,592 | ₩7,605 | 0.00% | 1.4만 |
|---|
| 2026.02.25 | ₩7,753 | ₩7,753 | ₩7,639 | ₩7,739 | -0.17% | 1.3만 |
|---|
| 2026.02.24 | ₩7,525 | ₩7,686 | ₩7,525 | ₩7,686 | +2.14% | 3.3천 |
|---|
| 2026.02.23 | ₩7,981 | ₩7,981 | ₩7,525 | ₩7,538 | -5.55% | 4.1천 |
|---|
| 2026.02.20 | ₩8,009 | ₩8,289 | ₩7,552 | ₩7,713 | -3.70% | 4.6천 |
|---|
| 2026.02.19 | ₩7,954 | ₩7,954 | ₩7,605 | ₩7,713 | -3.04% | 3천 |
|---|
| 2026.02.18 | ₩7,672 | ₩7,699 | ₩7,592 | ₩7,592 | -1.05% | 4.2천 |
|---|
| 2026.02.17 | ₩7,525 | ₩7,766 | ₩7,511 | ₩7,525 | 0.00% | 6.9천 |
|---|
| 2026.02.13 | ₩7,578 | ₩7,954 | ₩7,538 | ₩7,538 | -0.53% | 7.1천 |
|---|
| 2026.02.12 | ₩7,646 | ₩8,423 | ₩7,525 | ₩7,632 | -0.18% | 1.1만 |
|---|
| 2026.02.11 | ₩7,632 | ₩7,907 | ₩7,552 | ₩7,780 | +1.93% | 7.3천 |
|---|
| 2026.02.10 | ₩7,739 | ₩8,035 | ₩7,578 | ₩7,970 | +2.98% | 6.5천 |
|---|
| 2026.02.09 | ₩7,934 | ₩7,985 | ₩7,686 | ₩7,739 | -2.45% | 1.1만 |
|---|
| 2026.02.06 | ₩7,552 | ₩8,048 | ₩7,525 | ₩7,780 | +3.02% | 1.2만 |
|---|
| 2026.02.05 | ₩8,301 | ₩8,343 | ₩7,713 | ₩7,780 | -6.29% | 1만 |
|---|
| 2026.02.04 | ₩8,289 | ₩8,571 | ₩7,887 | ₩8,102 | -2.27% | 1.9만 |
|---|
| 2026.02.03 | ₩8,702 | ₩8,702 | ₩8,316 | ₩8,316 | -4.44% | 9.7천 |
|---|
| 2026.02.02 | ₩8,692 | ₩9,322 | ₩8,385 | ₩8,953 | +3.01% | 3.1만 |
|---|
| 2026.01.30 | ₩8,263 | ₩8,823 | ₩8,263 | ₩8,625 | +4.38% | 6.3천 |
|---|
| 2026.01.29 | ₩8,906 | ₩9,040 | ₩8,423 | ₩8,464 | -4.97% | 1.3만 |
|---|
| 2026.01.28 | ₩9,121 | ₩9,121 | ₩8,853 | ₩8,866 | -2.79% | 9.3천 |
|---|
| 2026.01.27 | ₩9,403 | ₩9,476 | ₩9,108 | ₩9,161 | -2.57% | 8.7천 |
|---|
| 2026.01.26 | ₩9,295 | ₩9,899 | ₩8,893 | ₩9,523 | +2.45% | 2.2만 |
|---|
| 2026.01.23 | ₩8,933 | ₩10,060 | ₩8,591 | ₩9,376 | +4.95% | 4.4만 |
|---|
| 2026.01.22 | ₩8,598 | ₩8,719 | ₩8,370 | ₩8,558 | -0.47% | 1.1만 |
|---|
| 2026.01.21 | ₩8,562 | ₩8,562 | ₩8,075 | ₩8,430 | -1.54% | 1.1만 |
|---|
| 2026.01.20 | ₩8,625 | ₩9,180 | ₩8,437 | ₩8,517 | -1.24% | 1.2만 |
|---|
| 2026.01.16 | ₩8,625 | ₩8,719 | ₩8,155 | ₩8,692 | +0.78% | 2.3만 |
|---|
| 2026.01.15 | ₩8,167 | ₩8,853 | ₩8,167 | ₩8,464 | +3.63% | 1.9만 |
|---|
| 2026.01.14 | ₩8,008 | ₩8,303 | ₩7,793 | ₩8,075 | +0.84% | 1.1만 |
|---|
| 2026.01.13 | ₩7,954 | ₩8,202 | ₩7,833 | ₩7,927 | -0.34% | 1.5만 |
|---|
| 2026.01.12 | ₩7,833 | ₩8,491 | ₩7,833 | ₩8,088 | +3.25% | 3.3만 |
|---|
| 2026.01.09 | ₩7,793 | ₩8,220 | ₩7,726 | ₩7,806 | +0.17% | 1.3만 |
|---|
| 2026.01.08 | ₩7,726 | ₩8,230 | ₩7,726 | ₩8,088 | +4.69% | 5.6천 |
|---|
| 2026.01.07 | ₩7,880 | ₩8,115 | ₩7,713 | ₩7,726 | -1.96% | 2.6만 |
|---|
| 2026.01.06 | ₩7,780 | ₩8,048 | ₩7,612 | ₩7,699 | -1.03% | 2.1만 |
|---|
| 2026.01.05 | ₩7,659 | ₩8,182 | ₩7,659 | ₩7,833 | +2.28% | 3.5만 |
|---|
| 2026.01.02 | ₩7,525 | ₩7,874 | ₩7,525 | ₩7,659 | +1.78% | 1.9만 |
|---|
| 2025.12.31 | ₩7,270 | ₩7,806 | ₩7,176 | ₩7,646 | +5.17% | 1.5만 |
|---|
| 2025.12.30 | ₩7,444 | ₩7,780 | ₩7,176 | ₩7,337 | -1.44% | 2.9만 |
|---|
| 2025.12.29 | ₩8,263 | ₩8,544 | ₩7,383 | ₩7,404 | -10.39% | 9.2만 |
|---|
| 2025.12.26 | ₩9,255 | ₩9,510 | ₩8,445 | ₩8,625 | -6.81% | 3.8만 |
|---|
| 2025.12.24 | ₩9,617 | ₩9,778 | ₩9,269 | ₩9,376 | -2.51% | 1.3만 |
|---|
| 2025.12.23 | ₩9,456 | ₩9,778 | ₩9,389 | ₩9,443 | -0.14% | 2.8만 |
|---|
| 2025.12.22 | ₩9,349 | ₩9,872 | ₩8,812 | ₩9,631 | +3.01% | 4.2만 |
|---|
| 2025.12.19 | ₩8,933 | ₩9,523 | ₩8,786 | ₩9,269 | +3.75% | 8.7만 |
|---|
| 2025.12.18 | ₩7,813 | ₩9,631 | ₩7,431 | ₩8,611 | +10.21% | 18.3만 |
|---|
| 2025.12.17 | ₩8,397 | ₩8,525 | ₩7,391 | ₩7,404 | -11.82% | 4.8만 |
|---|
| 2025.12.16 | ₩7,431 | ₩8,450 | ₩7,431 | ₩8,209 | +10.47% | 5.8만 |
|---|
| 2025.12.15 | ₩8,517 | ₩8,517 | ₩6,972 | ₩7,216 | -15.28% | 9.4만 |
|---|
| 2025.12.12 | ₩11,334 | ₩11,334 | ₩8,061 | ₩8,584 | -24.26% | 10.5만 |
|---|
| 2025.12.11 | ₩11,173 | ₩11,938 | ₩10,945 | ₩11,576 | +3.60% | 4.4만 |
|---|
| 2025.12.10 | ₩10,046 | ₩12,072 | ₩9,684 | ₩11,656 | +16.02% | 5.3만 |
|---|
| 2025.12.09 | ₩11,093 | ₩11,635 | ₩9,617 | ₩10,127 | -8.71% | 8.7만 |
|---|
| 2025.12.08 | ₩12,488 | ₩14,036 | ₩10,073 | ₩10,543 | -15.57% | 28.5만 |
|---|
| 2025.12.05 | ₩10,181 | ₩12,582 | ₩9,684 | ₩12,099 | +18.84% | 16.6만 |
|---|
| 2025.12.04 | ₩8,249 | ₩9,698 | ₩7,847 | ₩9,678 | +17.32% | 4.7만 |
|---|
| 2025.12.03 | ₩8,102 | ₩8,377 | ₩7,766 | ₩8,249 | +1.82% | 2.9만 |
|---|
| 2025.12.02 | ₩9,282 | ₩9,711 | ₩7,605 | ₩7,753 | -16.47% | 7.4만 |
|---|
| 2025.12.01 | ₩9,054 | ₩9,597 | ₩8,477 | ₩9,027 | -0.30% | 4.6만 |
|---|
| 2025.11.28 | ₩9,067 | ₩9,851 | ₩8,973 | ₩9,765 | +7.69% | 5.2만 |
|---|
| 2025.11.26 | ₩8,826 | ₩9,121 | ₩8,517 | ₩9,094 | +3.04% | 3.9만 |
|---|
| 2025.11.25 | ₩8,517 | ₩8,719 | ₩7,176 | ₩8,705 | +2.20% | 10.6만 |
|---|
| 2025.11.24 | ₩7,458 | ₩7,499 | ₩7,029 | ₩7,458 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩6,707 | ₩7,055 | ₩6,438 | ₩7,002 | +4.40% | 1.3만 |
|---|
| 2025.11.20 | ₩6,760 | ₩6,853 | ₩6,707 | ₩6,720 | -0.60% | 5.7천 |
|---|
| 2025.11.19 | ₩7,163 | ₩7,163 | ₩6,760 | ₩6,760 | -5.62% | 5.9천 |
|---|
| 2025.11.18 | ₩7,008 | ₩7,310 | ₩7,002 | ₩7,310 | +4.31% | 5.7천 |
|---|
| 2025.11.17 | ₩6,800 | ₩7,364 | ₩6,800 | ₩7,176 | +5.52% | 7.4천 |
|---|
| 2025.11.14 | ₩6,868 | ₩7,075 | ₩6,733 | ₩6,760 | -1.56% | 1.4만 |
|---|
| 2025.11.13 | ₩7,176 | ₩7,176 | ₩6,720 | ₩6,733 | -6.17% | 9.2천 |
|---|
| 2025.11.12 | ₩7,471 | ₩7,498 | ₩7,069 | ₩7,203 | -3.59% | 2.8만 |
|---|
| 2025.11.11 | ₩7,084 | ₩7,297 | ₩7,042 | ₩7,122 | +0.55% | 1.4만 |
|---|
| 2025.11.10 | ₩6,921 | ₩7,377 | ₩6,841 | ₩7,042 | +1.74% | 1.4만 |
|---|
| 2025.11.07 | ₩6,559 | ₩7,189 | ₩6,367 | ₩6,935 | +5.73% | 3만 |
|---|
| 2025.11.06 | ₩6,720 | ₩7,029 | ₩6,251 | ₩6,539 | -2.69% | 3.6만 |
|---|
| 2025.11.05 | ₩6,591 | ₩7,082 | ₩6,546 | ₩6,626 | +0.53% | 3.1만 |
|---|
| 2025.11.04 | ₩7,176 | ₩7,239 | ₩6,720 | ₩6,894 | -3.93% | 2.2만 |
|---|
| 2025.11.03 | ₩7,364 | ₩7,498 | ₩6,975 | ₩7,189 | -2.37% | 3만 |
|---|
| 2025.10.31 | ₩6,935 | ₩7,511 | ₩6,908 | ₩7,283 | +5.03% | 4.6만 |
|---|
| 2025.10.30 | ₩6,975 | ₩7,350 | ₩6,727 | ₩6,961 | -0.19% | 5.7만 |
|---|
| 2025.10.29 | ₩6,680 | ₩7,538 | ₩6,613 | ₩7,069 | +5.82% | 13만 |
|---|
| 2025.10.28 | ₩6,666 | ₩7,073 | ₩6,666 | ₩6,720 | +0.80% | 128만 |
|---|
| 2025.10.27 | ₩6,854 | ₩7,297 | ₩6,841 | ₩6,881 | +0.39% | 7.9만 |
|---|
| 2025.10.24 | ₩8,464 | ₩8,652 | ₩7,605 | ₩7,605 | -10.14% | 5.6만 |
|---|
| 2025.10.23 | ₩8,410 | ₩8,987 | ₩8,303 | ₩8,450 | +0.48% | 5만 |
|---|
| 2025.10.22 | ₩8,531 | ₩9,644 | ₩7,927 | ₩9,269 | +8.65% | 28.9만 |
|---|
| 2025.10.21 | ₩7,672 | ₩9,067 | ₩7,672 | ₩8,920 | +16.26% | 27.7만 |
|---|
| 2025.10.20 | ₩8,115 | ₩9,201 | ₩7,533 | ₩8,598 | +5.95% | 1134.6만 |
|---|
| 2025.10.17 | ₩6,532 | ₩6,617 | ₩6,237 | ₩6,385 | -2.26% | 425.6만 |
|---|
| 2025.10.16 | ₩7,055 | ₩7,055 | ₩6,479 | ₩6,505 | -7.79% | 2.3만 |
|---|
| 2025.10.15 | ₩7,485 | ₩7,532 | ₩6,948 | ₩7,069 | -5.56% | 1.6만 |
|---|
| 2025.10.14 | ₩7,042 | ₩7,753 | ₩6,854 | ₩7,659 | +8.76% | 3.1만 |
|---|
| 2025.10.13 | ₩6,693 | ₩6,998 | ₩6,653 | ₩6,827 | +2.00% | 1.7만 |
|---|
| 2025.10.10 | ₩7,538 | ₩7,766 | ₩6,505 | ₩6,532 | -13.35% | 4.5만 |
|---|