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 | ₩10,272 | ₩10,681 | ₩10,057 | ₩10,393 | +1.17% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩10,258 | ₩11,036 | ₩9,856 | ₩10,406 | +1.44% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩12,659 | ₩12,924 | ₩10,272 | ₩10,272 | -18.86% | 30.7만 |
| 2026.09.14–2026.09.18 | ₩11,318 | ₩13,812 | ₩11,318 | ₩12,424 | +9.77% | 38.8만 |
| 2026.09.08–2026.09.11 | ₩9,870 | ₩11,854 | ₩9,601 | ₩11,144 | +12.91% | 14.3만 |
| 2026.08.31–2026.09.04 | ₩9,682 | ₩10,161 | ₩8,716 | ₩9,937 | +2.63% | 16만 |
| 2026.08.24–2026.08.28 | ₩9,642 | ₩10,728 | ₩9,065 | ₩9,883 | +2.50% | 28.2만 |
| 2026.08.17–2026.08.21 | ₩13,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,751 |
| ₩10,245 |
| ₩10,359 |
| -24.26% |
| 141.9만 |
| 2026.08.10–2026.08.14 | ₩6,221 | ₩26,726 | ₩6,048 | ₩13,396 | +115.35% | 1.1억 |
|---|
| 2026.08.03–2026.08.07 | ₩5,780 | ₩6,396 | ₩5,686 | ₩6,128 | +6.03% | 6.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,820 | ₩5,916 | ₩5,431 | ₩5,739 | -1.38% | 4.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,672 | ₩6,269 | ₩5,558 | ₩5,692 | +0.35% | 31.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,745 | ₩6,839 | ₩5,766 | ₩5,793 | -14.12% | 9.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,034 | ₩6,992 | ₩4,760 | ₩6,759 | +12.00% | 12.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,525 | ₩6,101 | ₩5,525 | ₩5,900 | +6.80% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,088 | ₩6,370 | ₩5,364 | ₩5,605 | -7.93% | 9.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,952 | ₩7,952 | ₩5,981 | ₩6,276 | -21.08% | 25.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,898 | ₩9,038 | ₩7,646 | ₩8,153 | +3.23% | 15.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,515 | ₩8,515 | ₩7,107 | ₩7,965 | -6.46% | 13.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,402 | ₩8,623 | ₩7,080 | ₩8,529 | +15.22% | 18.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,021 | ₩7,737 | ₩6,021 | ₩7,174 | +19.15% | 28.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,488 | ₩8,824 | ₩5,927 | ₩6,142 | -27.65% | 30.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,969 | ₩11,117 | ₩8,381 | ₩8,582 | -21.76% | 37.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,739 | ₩13,100 | ₩6,638 | ₩11,311 | -11.21% | 96.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,013 | ₩16,668 | ₩9,521 | ₩12,417 | +24.01% | 454.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,899 | ₩9,360 | ₩4,854 | ₩8,716 | +77.94% | 72.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,431 | ₩6,477 | ₩4,707 | ₩4,921 | -9.38% | 35.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,471 | ₩7,107 | ₩4,479 | ₩5,163 | -5.64% | 450.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,546 | ₩5,458 | ₩4,211 | ₩5,123 | +12.68% | 25.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,190 | ₩5,411 | ₩4,640 | ₩4,828 | -6.98% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,337 | ₩5,743 | ₩4,305 | ₩5,270 | -1.26% | 10.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,282 | ₩7,308 | ₩5,377 | ₩5,391 | -25.97% | 5.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,979 | ₩8,381 | ₩7,000 | ₩7,335 | -8.07% | 4만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,523 | ₩8,287 | ₩7,509 | ₩7,711 | +2.50% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,932 | ₩8,421 | ₩7,523 | ₩7,536 | -4.99% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,690 | ₩9,320 | ₩7,523 | ₩7,778 | -10.49% | 8.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,293 | ₩9,896 | ₩8,260 | ₩8,623 | -7.22% | 5.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,623 | ₩10,057 | ₩8,073 | ₩9,373 | +8.71% | 7.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,831 | ₩8,850 | ₩7,791 | ₩8,690 | +10.96% | 10만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,657 | ₩8,228 | ₩7,610 | ₩7,805 | +1.93% | 10.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,260 | ₩8,542 | ₩7,174 | ₩7,657 | -7.31% | 15.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,347 | ₩9,870 | ₩8,443 | ₩8,623 | -7.75% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,515 | ₩9,628 | ₩6,970 | ₩9,266 | +8.82% | 47만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,485 | ₩14,032 | ₩8,059 | ₩8,582 | -31.26% | 57.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,052 | ₩12,578 | ₩7,603 | ₩12,096 | +33.63% | 36.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,456 | ₩9,848 | ₩7,027 | ₩9,762 | +30.94% | 22만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,799 | ₩7,362 | ₩6,437 | ₩7,000 | +2.96% | 3.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,919 | ₩7,496 | ₩6,718 | ₩6,759 | -2.33% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,362 | ₩7,496 | ₩6,249 | ₩6,933 | -5.83% | 15만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,852 | ₩7,536 | ₩6,611 | ₩7,282 | +6.26% | 159.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,113 | ₩9,642 | ₩7,531 | ₩7,603 | -6.28% | 1201.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,691 | ₩7,751 | ₩6,236 | ₩6,383 | -4.61% | 434.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,536 | ₩7,764 | ₩6,504 | ₩6,531 | -13.35% | 4.5만 |
|---|