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 | ₩10,265 | ₩10,673 | ₩10,050 | ₩10,385 | +1.17% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩10,251 | ₩11,028 | ₩9,849 | ₩10,399 | +1.44% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩12,650 | ₩12,915 | ₩10,265 | ₩10,265 | -18.86% | 30.7만 |
| 2026.09.14–2026.09.18 | ₩11,310 | ₩13,802 | ₩11,310 | ₩12,415 | +9.77% | 38.8만 |
| 2026.09.08–2026.09.11 | ₩9,863 | ₩11,846 | ₩9,595 | ₩11,136 | +12.91% | 14.3만 |
| 2026.08.31–2026.09.04 | ₩9,675 | ₩10,153 | ₩8,710 | ₩9,930 | +2.63% | 16만 |
| 2026.08.24–2026.08.28 | ₩9,635 | ₩10,720 | ₩9,059 | ₩9,876 | +2.50% | 28.2만 |
| 2026.08.17–2026.08.21 | ₩13,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,740 |
| ₩10,238 |
| ₩10,352 |
| -24.26% |
| 141.9만 |
| 2026.08.10–2026.08.14 | ₩6,216 | ₩26,707 | ₩6,043 | ₩13,387 | +115.35% | 1.1억 |
|---|
| 2026.08.03–2026.08.07 | ₩5,775 | ₩6,392 | ₩5,682 | ₩6,124 | +6.03% | 6.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,816 | ₩5,912 | ₩5,427 | ₩5,735 | -1.38% | 4.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,668 | ₩6,265 | ₩5,554 | ₩5,688 | +0.35% | 31.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,740 | ₩6,834 | ₩5,762 | ₩5,789 | -14.12% | 9.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,030 | ₩6,987 | ₩4,757 | ₩6,754 | +12.00% | 12.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,521 | ₩6,097 | ₩5,521 | ₩5,896 | +6.80% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,084 | ₩6,365 | ₩5,360 | ₩5,601 | -7.93% | 9.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,946 | ₩7,946 | ₩5,976 | ₩6,271 | -21.08% | 25.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,893 | ₩9,032 | ₩7,641 | ₩8,147 | +3.23% | 15.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,509 | ₩8,509 | ₩7,102 | ₩7,960 | -6.46% | 13.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,397 | ₩8,616 | ₩7,075 | ₩8,523 | +15.22% | 18.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,017 | ₩7,732 | ₩6,017 | ₩7,169 | +19.15% | 28.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,482 | ₩8,817 | ₩5,923 | ₩6,137 | -27.65% | 30.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,961 | ₩11,109 | ₩8,375 | ₩8,576 | -21.76% | 37.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,730 | ₩13,091 | ₩6,633 | ₩11,303 | -11.21% | 96.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,006 | ₩16,656 | ₩9,514 | ₩12,409 | +24.01% | 454.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,895 | ₩9,353 | ₩4,851 | ₩8,710 | +77.94% | 72.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,427 | ₩6,472 | ₩4,703 | ₩4,918 | -9.38% | 35.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,467 | ₩7,102 | ₩4,476 | ₩5,159 | -5.64% | 450.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,543 | ₩5,454 | ₩4,208 | ₩5,119 | +12.68% | 25.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,186 | ₩5,407 | ₩4,636 | ₩4,824 | -6.98% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,333 | ₩5,739 | ₩4,301 | ₩5,266 | -1.26% | 10.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,276 | ₩7,303 | ₩5,373 | ₩5,387 | -25.97% | 5.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,973 | ₩8,375 | ₩6,995 | ₩7,330 | -8.07% | 4만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,518 | ₩8,281 | ₩7,504 | ₩7,705 | +2.50% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,926 | ₩8,415 | ₩7,518 | ₩7,531 | -4.99% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,683 | ₩9,313 | ₩7,518 | ₩7,772 | -10.49% | 8.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,286 | ₩9,889 | ₩8,255 | ₩8,616 | -7.22% | 5.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,616 | ₩10,050 | ₩8,067 | ₩9,367 | +8.71% | 7.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,826 | ₩8,844 | ₩7,786 | ₩8,683 | +10.96% | 10만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,652 | ₩8,222 | ₩7,605 | ₩7,799 | +1.93% | 10.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,255 | ₩8,536 | ₩7,169 | ₩7,652 | -7.31% | 15.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,340 | ₩9,863 | ₩8,437 | ₩8,616 | -7.75% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,509 | ₩9,621 | ₩6,965 | ₩9,260 | +8.82% | 47만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,476 | ₩14,022 | ₩8,054 | ₩8,576 | -31.26% | 57.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,045 | ₩12,569 | ₩7,598 | ₩12,087 | +33.63% | 36.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,451 | ₩9,841 | ₩7,022 | ₩9,755 | +30.94% | 22만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,794 | ₩7,357 | ₩6,432 | ₩6,995 | +2.96% | 3.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,915 | ₩7,491 | ₩6,714 | ₩6,754 | -2.33% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,357 | ₩7,491 | ₩6,244 | ₩6,928 | -5.83% | 15만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,848 | ₩7,531 | ₩6,606 | ₩7,276 | +6.26% | 159.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,107 | ₩9,635 | ₩7,526 | ₩7,598 | -6.28% | 1201.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,687 | ₩7,745 | ₩6,231 | ₩6,378 | -4.61% | 434.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,531 | ₩7,759 | ₩6,499 | ₩6,526 | -13.35% | 4.5만 |
|---|