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 | ₩10,479 | ₩10,640 | ₩10,385 | ₩10,385 | -0.90% | 3.4천 |
| 2026.10.08 | ₩10,244 | ₩10,626 | ₩10,244 | ₩10,479 | +2.29% | 3.3천 |
| 2026.10.07 | ₩10,104 | ₩10,412 | ₩10,104 | ₩10,298 | +1.92% | 6.4천 |
| 2026.10.06 | ₩10,492 | ₩10,673 | ₩10,090 | ₩10,278 | -2.04% | 1.7만 |
| 2026.10.05 | ₩10,265 | ₩10,463 | ₩10,050 | ₩10,151 | -1.11% | 6.5천 |
| 2026.10.02 | ₩10,680 | ₩11,028 | ₩10,332 | ₩10,399 | -2.63% | 1.6만 |
| 2026.10.01 | ₩10,585 | ₩10,747 | ₩10,378 | ₩10,747 | +1.53% | 8.9천 |
| 2026.09.30 | ₩10,278 | ₩10,841 | ₩10,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,586 |
| +3.00% |
| 1.8만 |
| 2026.09.29 | ₩10,198 | ₩10,653 | ₩9,849 | ₩10,445 | +2.43% | 1.7만 |
|---|
| 2026.09.28 | ₩10,251 | ₩11,008 | ₩10,251 | ₩10,318 | +0.65% | 1.5만 |
|---|
| 2026.09.25 | ₩10,854 | ₩10,854 | ₩10,265 | ₩10,265 | -5.43% | 9.2천 |
|---|
| 2026.09.24 | ₩10,948 | ₩11,122 | ₩10,466 | ₩10,787 | -1.47% | 2.4만 |
|---|
| 2026.09.23 | ₩10,988 | ₩11,550 | ₩10,854 | ₩11,270 | +2.56% | 2.2만 |
|---|
| 2026.09.22 | ₩11,390 | ₩11,752 | ₩11,069 | ₩11,069 | -2.82% | 3.2만 |
|---|
| 2026.09.21 | ₩12,650 | ₩12,915 | ₩11,136 | ₩11,551 | -8.69% | 22만 |
|---|
| 2026.09.18 | ₩12,891 | ₩12,951 | ₩11,993 | ₩12,415 | -3.69% | 2.8만 |
|---|
| 2026.09.17 | ₩12,194 | ₩13,387 | ₩11,390 | ₩13,266 | +8.79% | 4.9만 |
|---|
| 2026.09.16 | ₩13,333 | ₩13,802 | ₩11,551 | ₩12,167 | -8.74% | 12.8만 |
|---|
| 2026.09.15 | ₩12,744 | ₩13,333 | ₩11,698 | ₩13,333 | +4.63% | 12.1만 |
|---|
| 2026.09.14 | ₩11,310 | ₩12,395 | ₩11,310 | ₩11,993 | +6.04% | 6.3만 |
|---|
| 2026.09.11 | ₩11,497 | ₩11,846 | ₩11,028 | ₩11,136 | -3.15% | 4.4만 |
|---|
| 2026.09.10 | ₩10,466 | ₩11,390 | ₩10,176 | ₩11,337 | +8.32% | 3.5만 |
|---|
| 2026.09.09 | ₩10,291 | ₩10,358 | ₩9,662 | ₩10,358 | +0.65% | 3.7만 |
|---|
| 2026.09.08 | ₩9,863 | ₩10,385 | ₩9,595 | ₩10,117 | +2.58% | 2.8만 |
|---|
| 2026.09.04 | ₩9,179 | ₩10,077 | ₩9,179 | ₩9,930 | +8.18% | 4.1만 |
|---|
| 2026.09.03 | ₩9,233 | ₩9,554 | ₩8,710 | ₩9,233 | 0.00% | 3.1만 |
|---|
| 2026.09.02 | ₩9,541 | ₩9,541 | ₩8,911 | ₩9,032 | -5.34% | 2.3만 |
|---|
| 2026.09.01 | ₩9,166 | ₩9,635 | ₩9,166 | ₩9,621 | +4.97% | 3.9만 |
|---|
| 2026.08.31 | ₩9,675 | ₩10,153 | ₩9,474 | ₩9,474 | -2.08% | 2.6만 |
|---|
| 2026.08.28 | ₩10,010 | ₩10,177 | ₩9,648 | ₩9,876 | -1.34% | 2.9만 |
|---|
| 2026.08.27 | ₩10,090 | ₩10,715 | ₩9,930 | ₩10,037 | -0.53% | 4.2만 |
|---|
| 2026.08.26 | ₩10,345 | ₩10,345 | ₩9,782 | ₩10,104 | -2.33% | 2.5만 |
|---|
| 2026.08.25 | ₩9,729 | ₩10,720 | ₩9,581 | ₩10,452 | +7.44% | 8.6만 |
|---|
| 2026.08.24 | ₩9,635 | ₩10,005 | ₩9,059 | ₩9,407 | -2.36% | 9.9만 |
|---|
| 2026.08.21 | ₩11,591 | ₩11,886 | ₩10,238 | ₩10,352 | -10.69% | 10.1만 |
|---|
| 2026.08.20 | ₩11,591 | ₩12,470 | ₩11,471 | ₩11,832 | +2.08% | 7.3만 |
|---|
| 2026.08.19 | ₩12,141 | ₩12,744 | ₩11,256 | ₩11,819 | -2.65% | 15.2만 |
|---|
| 2026.08.18 | ₩11,899 | ₩14,405 | ₩11,899 | ₩12,529 | +5.29% | 43.2만 |
|---|
| 2026.08.17 | ₩13,668 | ₩14,740 | ₩11,390 | ₩12,167 | -10.98% | 66.1만 |
|---|
| 2026.08.14 | ₩13,414 | ₩16,388 | ₩11,618 | ₩13,387 | -0.20% | 290.3만 |
|---|
| 2026.08.13 | ₩11,350 | ₩26,707 | ₩9,474 | ₩15,705 | +38.37% | 1억 |
|---|
| 2026.08.12 | ₩6,164 | ₩7,128 | ₩6,164 | ₩6,338 | +2.83% | 119.1만 |
|---|
| 2026.08.11 | ₩6,204 | ₩6,244 | ₩6,097 | ₩6,097 | -1.73% | 7.1천 |
|---|
| 2026.08.10 | ₩6,216 | ₩6,392 | ₩6,043 | ₩6,204 | -0.19% | 1.3만 |
|---|
| 2026.08.07 | ₩6,283 | ₩6,392 | ₩6,115 | ₩6,124 | -2.54% | 8.6천 |
|---|
| 2026.08.06 | ₩5,946 | ₩6,338 | ₩5,856 | ₩6,338 | +6.60% | 1.3만 |
|---|
| 2026.08.05 | ₩6,218 | ₩6,236 | ₩5,883 | ₩6,003 | -3.45% | 1.4만 |
|---|
| 2026.08.04 | ₩6,034 | ₩6,392 | ₩6,017 | ₩6,204 | +2.82% | 1.5만 |
|---|
| 2026.08.03 | ₩5,775 | ₩6,070 | ₩5,682 | ₩5,762 | -0.23% | 1.9만 |
|---|
| 2026.07.31 | ₩5,668 | ₩5,749 | ₩5,548 | ₩5,735 | +1.18% | 8.2천 |
|---|
| 2026.07.30 | ₩5,912 | ₩5,912 | ₩5,601 | ₩5,628 | -4.81% | 7.2천 |
|---|
| 2026.07.29 | ₩5,769 | ₩5,769 | ₩5,481 | ₩5,548 | -3.83% | 8.5천 |
|---|
| 2026.07.28 | ₩5,467 | ₩5,782 | ₩5,467 | ₩5,708 | +4.41% | 2만 |
|---|
| 2026.07.27 | ₩5,816 | ₩5,816 | ₩5,427 | ₩5,628 | -3.23% | 4.6천 |
|---|
| 2026.07.24 | ₩5,829 | ₩6,070 | ₩5,641 | ₩5,688 | -2.41% | 1.6만 |
|---|
| 2026.07.23 | ₩5,695 | ₩6,057 | ₩5,695 | ₩5,990 | +5.18% | 8.6천 |
|---|
| 2026.07.22 | ₩6,124 | ₩6,265 | ₩5,849 | ₩5,950 | -2.84% | 1.3만 |
|---|
| 2026.07.21 | ₩5,842 | ₩6,231 | ₩5,554 | ₩6,110 | +4.59% | 26.9만 |
|---|
| 2026.07.20 | ₩5,668 | ₩5,982 | ₩5,641 | ₩5,641 | -0.47% | 8.5천 |
|---|
| 2026.07.17 | ₩6,164 | ₩6,338 | ₩5,762 | ₩5,789 | -6.09% | 1.9만 |
|---|
| 2026.07.16 | ₩6,486 | ₩6,767 | ₩6,191 | ₩6,231 | -3.93% | 1.6만 |
|---|
| 2026.07.15 | ₩6,405 | ₩6,512 | ₩6,164 | ₩6,512 | +1.67% | 1.5만 |
|---|
| 2026.07.14 | ₩6,247 | ₩6,781 | ₩6,110 | ₩6,352 | +1.67% | 2.6만 |
|---|
| 2026.07.13 | ₩6,740 | ₩6,834 | ₩6,311 | ₩6,311 | -6.36% | 1.9만 |
|---|
| 2026.07.10 | ₩5,373 | ₩6,987 | ₩5,373 | ₩6,754 | +25.69% | 5.4만 |
|---|
| 2026.07.09 | ₩5,213 | ₩5,883 | ₩4,757 | ₩5,427 | +4.11% | 3.9만 |
|---|
| 2026.07.08 | ₩5,668 | ₩5,668 | ₩4,949 | ₩5,213 | -8.04% | 1.7만 |
|---|
| 2026.07.07 | ₩5,668 | ₩5,802 | ₩5,615 | ₩5,615 | -0.95% | 6.1천 |
|---|
| 2026.07.06 | ₩6,030 | ₩6,183 | ₩5,802 | ₩5,802 | -3.78% | 5.8천 |
|---|
| 2026.07.02 | ₩5,963 | ₩6,097 | ₩5,883 | ₩5,896 | -1.12% | 7.6천 |
|---|
| 2026.07.01 | ₩5,722 | ₩6,084 | ₩5,708 | ₩5,950 | +3.98% | 9.5천 |
|---|
| 2026.06.30 | ₩5,896 | ₩6,057 | ₩5,708 | ₩5,708 | -3.18% | 9.4천 |
|---|
| 2026.06.29 | ₩5,521 | ₩5,856 | ₩5,521 | ₩5,749 | +4.13% | 1.6만 |
|---|
| 2026.06.26 | ₩5,454 | ₩5,856 | ₩5,360 | ₩5,601 | +2.70% | 2.3만 |
|---|
| 2026.06.25 | ₩5,615 | ₩5,863 | ₩5,360 | ₩5,561 | -0.95% | 2.2만 |
|---|
| 2026.06.24 | ₩6,043 | ₩6,164 | ₩5,668 | ₩5,668 | -6.21% | 1.5만 |
|---|
| 2026.06.23 | ₩6,003 | ₩6,274 | ₩5,704 | ₩5,950 | -0.89% | 1.7만 |
|---|
| 2026.06.22 | ₩6,084 | ₩6,365 | ₩5,990 | ₩6,110 | +0.44% | 1.9만 |
|---|
| 2026.06.18 | ₩6,177 | ₩6,553 | ₩5,976 | ₩6,271 | +1.52% | 3.6만 |
|---|
| 2026.06.17 | ₩6,151 | ₩7,008 | ₩6,151 | ₩6,191 | +0.65% | 6.1만 |
|---|
| 2026.06.16 | ₩6,620 | ₩6,774 | ₩6,177 | ₩6,338 | -4.25% | 9.2만 |
|---|
| 2026.06.15 | ₩7,946 | ₩7,946 | ₩6,593 | ₩6,620 | -16.69% | 6.6만 |
|---|
| 2026.06.12 | ₩8,456 | ₩8,638 | ₩8,121 | ₩8,147 | -3.65% | 3.4만 |
|---|
| 2026.06.11 | ₩8,643 | ₩8,992 | ₩8,389 | ₩8,456 | -2.17% | 1.7만 |
|---|
| 2026.06.10 | ₩8,456 | ₩9,032 | ₩8,040 | ₩8,563 | +1.27% | 6.6만 |
|---|
| 2026.06.09 | ₩7,786 | ₩8,214 | ₩7,752 | ₩7,906 | +1.55% | 1.3만 |
|---|
| 2026.06.08 | ₩7,893 | ₩8,509 | ₩7,641 | ₩7,772 | -1.53% | 2.9만 |
|---|
| 2026.06.05 | ₩8,013 | ₩8,241 | ₩7,329 | ₩7,960 | -0.67% | 3만 |
|---|
| 2026.06.04 | ₩7,946 | ₩8,040 | ₩7,518 | ₩8,040 | +1.18% | 2.3만 |
|---|
| 2026.06.03 | ₩7,531 | ₩7,638 | ₩7,102 | ₩7,370 | -2.14% | 2.9만 |
|---|
| 2026.06.02 | ₩8,013 | ₩8,013 | ₩7,477 | ₩7,598 | -5.18% | 1.9만 |
|---|
| 2026.06.01 | ₩8,509 | ₩8,509 | ₩7,665 | ₩7,812 | -8.19% | 3.2만 |
|---|
| 2026.05.29 | ₩7,946 | ₩8,616 | ₩7,602 | ₩8,523 | +7.25% | 5.8만 |
|---|
| 2026.05.28 | ₩7,357 | ₩8,167 | ₩7,075 | ₩7,920 | +7.65% | 4.9만 |
|---|
| 2026.05.27 | ₩7,665 | ₩8,040 | ₩7,102 | ₩7,102 | -7.34% | 3.4만 |
|---|
| 2026.05.26 | ₩7,397 | ₩7,879 | ₩7,075 | ₩7,745 | +4.71% | 4.5만 |
|---|
| 2026.05.22 | ₩7,504 | ₩7,585 | ₩6,982 | ₩7,169 | -4.46% | 3.4만 |
|---|
| 2026.05.21 | ₩7,290 | ₩7,638 | ₩7,129 | ₩7,544 | +3.49% | 2.4만 |
|---|
| 2026.05.20 | ₩6,968 | ₩7,732 | ₩6,703 | ₩7,317 | +5.00% | 5.7만 |
|---|
| 2026.05.19 | ₩6,579 | ₩7,236 | ₩6,506 | ₩6,794 | +3.26% | 9.4만 |
|---|
| 2026.05.18 | ₩6,017 | ₩6,553 | ₩6,017 | ₩6,271 | +4.23% | 7.4만 |
|---|
| 2026.05.15 | ₩7,035 | ₩7,203 | ₩5,923 | ₩6,137 | -12.76% | 7.4만 |
|---|
| 2026.05.14 | ₩7,946 | ₩7,946 | ₩6,928 | ₩7,169 | -9.78% | 8.5만 |
|---|
| 2026.05.13 | ₩7,839 | ₩8,295 | ₩7,732 | ₩8,027 | +2.39% | 4.3만 |
|---|
| 2026.05.12 | ₩8,147 | ₩8,456 | ₩7,631 | ₩7,705 | -5.43% | 3.5만 |
|---|
| 2026.05.11 | ₩8,482 | ₩8,817 | ₩7,960 | ₩8,241 | -2.84% | 6.5만 |
|---|
| 2026.05.08 | ₩9,112 | ₩9,641 | ₩8,375 | ₩8,576 | -5.88% | 6.4만 |
|---|
| 2026.05.07 | ₩10,291 | ₩10,519 | ₩8,951 | ₩9,085 | -11.72% | 6.7만 |
|---|
| 2026.05.06 | ₩10,077 | ₩11,042 | ₩10,077 | ₩10,184 | +1.06% | 6.1만 |
|---|
| 2026.05.05 | ₩9,755 | ₩10,399 | ₩9,447 | ₩10,224 | +4.81% | 7.2만 |
|---|
| 2026.05.04 | ₩10,961 | ₩11,109 | ₩9,501 | ₩9,869 | -9.96% | 11.1만 |
|---|
| 2026.05.01 | ₩9,206 | ₩11,792 | ₩9,206 | ₩11,303 | +22.78% | 16.1만 |
|---|
| 2026.04.30 | ₩8,925 | ₩9,715 | ₩8,161 | ₩9,367 | +4.95% | 7.7만 |
|---|
| 2026.04.29 | ₩9,273 | ₩9,541 | ₩8,188 | ₩9,286 | +0.14% | 9.6만 |
|---|
| 2026.04.28 | ₩8,764 | ₩10,372 | ₩8,576 | ₩9,085 | +3.67% | 17만 |
|---|
| 2026.04.27 | ₩12,730 | ₩13,091 | ₩6,633 | ₩9,166 | -28.00% | 46만 |
|---|
| 2026.04.24 | ₩10,332 | ₩14,740 | ₩10,332 | ₩12,409 | +20.10% | 54.5만 |
|---|
| 2026.04.23 | ₩10,452 | ₩11,296 | ₩9,662 | ₩10,466 | +0.13% | 14.9만 |
|---|
| 2026.04.22 | ₩15,437 | ₩16,656 | ₩9,574 | ₩10,318 | -33.16% | 65.3만 |
|---|
| 2026.04.21 | ₩13,708 | ₩16,388 | ₩13,172 | ₩15,169 | +10.65% | 68.3만 |
|---|
| 2026.04.20 | ₩10,006 | ₩15,383 | ₩9,514 | ₩13,119 | +31.11% | 251.8만 |
|---|
| 2026.04.17 | ₩6,700 | ₩9,353 | ₩6,512 | ₩8,710 | +30.00% | 46.7만 |
|---|
| 2026.04.16 | ₩6,405 | ₩7,129 | ₩6,137 | ₩6,486 | +1.26% | 13.7만 |
|---|
| 2026.04.15 | ₩5,306 | ₩6,405 | ₩5,306 | ₩6,231 | +17.42% | 7.1만 |
|---|
| 2026.04.14 | ₩5,347 | ₩5,537 | ₩4,973 | ₩5,226 | -2.26% | 2.2만 |
|---|
| 2026.04.13 | ₩4,895 | ₩5,333 | ₩4,851 | ₩5,159 | +5.39% | 2.4만 |
|---|
| 2026.04.10 | ₩5,012 | ₩5,454 | ₩4,724 | ₩4,918 | -1.87% | 6.3만 |
|---|
| 2026.04.09 | ₩4,977 | ₩6,472 | ₩4,977 | ₩5,682 | +14.16% | 17.7만 |
|---|
| 2026.04.08 | ₩5,427 | ₩5,516 | ₩5,065 | ₩5,440 | +0.25% | 4.3만 |
|---|
| 2026.04.07 | ₩4,823 | ₩5,548 | ₩4,823 | ₩5,548 | +15.03% | 2.7만 |
|---|
| 2026.04.06 | ₩5,427 | ₩5,600 | ₩4,703 | ₩5,146 | -5.19% | 4.4만 |
|---|
| 2026.04.02 | ₩6,057 | ₩6,177 | ₩4,891 | ₩5,159 | -14.82% | 6.9만 |
|---|
| 2026.04.01 | ₩4,904 | ₩7,102 | ₩4,757 | ₩6,660 | +35.79% | 48.4만 |
|---|
| 2026.03.31 | ₩4,998 | ₩5,631 | ₩4,540 | ₩4,998 | 0.00% | 18.1만 |
|---|
| 2026.03.30 | ₩5,467 | ₩5,802 | ₩4,476 | ₩4,864 | -11.03% | 377.6만 |
|---|
| 2026.03.27 | ₩4,677 | ₩5,454 | ₩4,502 | ₩5,119 | +9.46% | 22.9만 |
|---|
| 2026.03.26 | ₩4,516 | ₩4,864 | ₩4,516 | ₩4,543 | +0.59% | 3.6천 |
|---|
| 2026.03.25 | ₩4,690 | ₩5,018 | ₩4,596 | ₩4,623 | -1.43% | 6.1천 |
|---|
| 2026.03.24 | ₩4,569 | ₩5,320 | ₩4,556 | ₩4,993 | +9.27% | 9.4천 |
|---|
| 2026.03.23 | ₩4,543 | ₩4,958 | ₩4,208 | ₩4,527 | -0.35% | 7.1천 |
|---|
| 2026.03.20 | ₩4,864 | ₩4,864 | ₩4,677 | ₩4,824 | -0.83% | 4.3천 |
|---|
| 2026.03.19 | ₩5,025 | ₩5,172 | ₩4,636 | ₩4,874 | -3.01% | 6.5천 |
|---|
| 2026.03.18 | ₩5,167 | ₩5,253 | ₩5,025 | ₩5,025 | -2.75% | 4.5천 |
|---|
| 2026.03.17 | ₩5,226 | ₩5,407 | ₩4,998 | ₩4,998 | -4.36% | 1.1만 |
|---|
| 2026.03.16 | ₩5,186 | ₩5,347 | ₩5,009 | ₩5,347 | +3.10% | 1.5만 |
|---|
| 2026.03.13 | ₩5,360 | ₩5,641 | ₩5,266 | ₩5,266 | -1.75% | 9.8천 |
|---|
| 2026.03.12 | ₩4,958 | ₩5,739 | ₩4,301 | ₩5,360 | +8.11% | 3.1만 |
|---|
| 2026.03.11 | ₩5,313 | ₩5,454 | ₩5,099 | ₩5,266 | -0.88% | 5.3천 |
|---|
| 2026.03.10 | ₩4,744 | ₩5,735 | ₩4,677 | ₩5,494 | +15.82% | 2.2만 |
|---|
| 2026.03.09 | ₩5,333 | ₩5,333 | ₩4,402 | ₩4,567 | -14.37% | 4만 |
|---|
| 2026.03.06 | ₩5,548 | ₩5,796 | ₩5,373 | ₩5,387 | -2.90% | 5.2천 |
|---|
| 2026.03.05 | ₩6,151 | ₩6,151 | ₩5,440 | ₩5,542 | -9.89% | 1.5만 |
|---|
| 2026.03.04 | ₩6,177 | ₩6,258 | ₩5,871 | ₩6,186 | +0.13% | 7.2천 |
|---|
| 2026.03.03 | ₩7,035 | ₩7,035 | ₩5,883 | ₩6,186 | -12.08% | 1.9만 |
|---|
| 2026.03.02 | ₩7,276 | ₩7,303 | ₩6,821 | ₩7,062 | -2.95% | 9.7천 |
|---|
| 2026.02.27 | ₩7,700 | ₩7,700 | ₩6,995 | ₩7,330 | -4.80% | 5.1천 |
|---|
| 2026.02.26 | ₩7,598 | ₩8,375 | ₩7,585 | ₩7,598 | 0.00% | 1.4만 |
|---|
| 2026.02.25 | ₩7,745 | ₩7,745 | ₩7,631 | ₩7,732 | -0.17% | 1.3만 |
|---|
| 2026.02.24 | ₩7,518 | ₩7,678 | ₩7,518 | ₩7,678 | +2.14% | 3.3천 |
|---|
| 2026.02.23 | ₩7,973 | ₩7,973 | ₩7,518 | ₩7,531 | -5.55% | 4.1천 |
|---|
| 2026.02.20 | ₩8,001 | ₩8,281 | ₩7,544 | ₩7,705 | -3.70% | 4.6천 |
|---|
| 2026.02.19 | ₩7,946 | ₩7,946 | ₩7,598 | ₩7,705 | -3.04% | 3천 |
|---|
| 2026.02.18 | ₩7,665 | ₩7,692 | ₩7,585 | ₩7,585 | -1.05% | 4.2천 |
|---|
| 2026.02.17 | ₩7,518 | ₩7,759 | ₩7,504 | ₩7,518 | 0.00% | 6.9천 |
|---|
| 2026.02.13 | ₩7,571 | ₩7,946 | ₩7,531 | ₩7,531 | -0.53% | 7.1천 |
|---|
| 2026.02.12 | ₩7,638 | ₩8,415 | ₩7,518 | ₩7,625 | -0.18% | 1.1만 |
|---|
| 2026.02.11 | ₩7,625 | ₩7,899 | ₩7,544 | ₩7,772 | +1.93% | 7.3천 |
|---|
| 2026.02.10 | ₩7,732 | ₩8,027 | ₩7,571 | ₩7,962 | +2.98% | 6.5천 |
|---|
| 2026.02.09 | ₩7,926 | ₩7,977 | ₩7,678 | ₩7,732 | -2.45% | 1.1만 |
|---|
| 2026.02.06 | ₩7,544 | ₩8,040 | ₩7,518 | ₩7,772 | +3.02% | 1.2만 |
|---|
| 2026.02.05 | ₩8,293 | ₩8,335 | ₩7,705 | ₩7,772 | -6.29% | 1만 |
|---|
| 2026.02.04 | ₩8,281 | ₩8,563 | ₩7,879 | ₩8,094 | -2.27% | 1.9만 |
|---|
| 2026.02.03 | ₩8,694 | ₩8,694 | ₩8,308 | ₩8,308 | -4.44% | 9.7천 |
|---|
| 2026.02.02 | ₩8,683 | ₩9,313 | ₩8,376 | ₩8,945 | +3.01% | 3.1만 |
|---|
| 2026.01.30 | ₩8,255 | ₩8,815 | ₩8,255 | ₩8,616 | +4.38% | 6.3천 |
|---|
| 2026.01.29 | ₩8,898 | ₩9,032 | ₩8,415 | ₩8,456 | -4.97% | 1.3만 |
|---|
| 2026.01.28 | ₩9,112 | ₩9,112 | ₩8,844 | ₩8,858 | -2.79% | 9.3천 |
|---|
| 2026.01.27 | ₩9,394 | ₩9,467 | ₩9,099 | ₩9,152 | -2.57% | 8.7천 |
|---|
| 2026.01.26 | ₩9,286 | ₩9,889 | ₩8,884 | ₩9,514 | +2.45% | 2.2만 |
|---|
| 2026.01.23 | ₩8,925 | ₩10,050 | ₩8,583 | ₩9,367 | +4.95% | 4.4만 |
|---|
| 2026.01.22 | ₩8,590 | ₩8,710 | ₩8,362 | ₩8,549 | -0.47% | 1.1만 |
|---|
| 2026.01.21 | ₩8,553 | ₩8,553 | ₩8,067 | ₩8,422 | -1.54% | 1.1만 |
|---|
| 2026.01.20 | ₩8,616 | ₩9,171 | ₩8,429 | ₩8,509 | -1.24% | 1.2만 |
|---|
| 2026.01.16 | ₩8,616 | ₩8,710 | ₩8,147 | ₩8,683 | +0.78% | 2.3만 |
|---|
| 2026.01.15 | ₩8,159 | ₩8,844 | ₩8,159 | ₩8,456 | +3.63% | 1.9만 |
|---|
| 2026.01.14 | ₩8,000 | ₩8,295 | ₩7,786 | ₩8,067 | +0.84% | 1.1만 |
|---|
| 2026.01.13 | ₩7,946 | ₩8,194 | ₩7,826 | ₩7,920 | -0.34% | 1.5만 |
|---|
| 2026.01.12 | ₩7,826 | ₩8,482 | ₩7,826 | ₩8,080 | +3.25% | 3.3만 |
|---|
| 2026.01.09 | ₩7,786 | ₩8,212 | ₩7,719 | ₩7,799 | +0.17% | 1.3만 |
|---|
| 2026.01.08 | ₩7,719 | ₩8,222 | ₩7,719 | ₩8,080 | +4.69% | 5.6천 |
|---|
| 2026.01.07 | ₩7,873 | ₩8,107 | ₩7,705 | ₩7,719 | -1.96% | 2.6만 |
|---|
| 2026.01.06 | ₩7,772 | ₩8,040 | ₩7,605 | ₩7,692 | -1.03% | 2.1만 |
|---|
| 2026.01.05 | ₩7,652 | ₩8,174 | ₩7,652 | ₩7,826 | +2.28% | 3.5만 |
|---|
| 2026.01.02 | ₩7,518 | ₩7,866 | ₩7,518 | ₩7,652 | +1.78% | 1.9만 |
|---|
| 2025.12.31 | ₩7,263 | ₩7,799 | ₩7,169 | ₩7,638 | +5.17% | 1.5만 |
|---|
| 2025.12.30 | ₩7,437 | ₩7,772 | ₩7,169 | ₩7,330 | -1.44% | 2.9만 |
|---|
| 2025.12.29 | ₩8,255 | ₩8,536 | ₩7,375 | ₩7,397 | -10.39% | 9.2만 |
|---|
| 2025.12.26 | ₩9,246 | ₩9,501 | ₩8,437 | ₩8,616 | -6.81% | 3.8만 |
|---|
| 2025.12.24 | ₩9,608 | ₩9,769 | ₩9,260 | ₩9,367 | -2.51% | 1.3만 |
|---|
| 2025.12.23 | ₩9,447 | ₩9,769 | ₩9,380 | ₩9,434 | -0.14% | 2.8만 |
|---|
| 2025.12.22 | ₩9,340 | ₩9,863 | ₩8,804 | ₩9,621 | +3.01% | 4.2만 |
|---|
| 2025.12.19 | ₩8,925 | ₩9,514 | ₩8,777 | ₩9,260 | +3.75% | 8.7만 |
|---|
| 2025.12.18 | ₩7,806 | ₩9,621 | ₩7,424 | ₩8,603 | +10.21% | 18.3만 |
|---|
| 2025.12.17 | ₩8,389 | ₩8,517 | ₩7,384 | ₩7,397 | -11.82% | 4.8만 |
|---|
| 2025.12.16 | ₩7,424 | ₩8,442 | ₩7,424 | ₩8,201 | +10.47% | 5.8만 |
|---|
| 2025.12.15 | ₩8,509 | ₩8,509 | ₩6,965 | ₩7,209 | -15.28% | 9.4만 |
|---|
| 2025.12.12 | ₩11,323 | ₩11,323 | ₩8,054 | ₩8,576 | -24.26% | 10.5만 |
|---|
| 2025.12.11 | ₩11,162 | ₩11,926 | ₩10,935 | ₩11,564 | +3.60% | 4.4만 |
|---|
| 2025.12.10 | ₩10,037 | ₩12,060 | ₩9,675 | ₩11,645 | +16.02% | 5.3만 |
|---|
| 2025.12.09 | ₩11,082 | ₩11,623 | ₩9,608 | ₩10,117 | -8.71% | 8.7만 |
|---|
| 2025.12.08 | ₩12,476 | ₩14,022 | ₩10,064 | ₩10,533 | -15.57% | 28.5만 |
|---|
| 2025.12.05 | ₩10,171 | ₩12,569 | ₩9,675 | ₩12,087 | +18.84% | 16.6만 |
|---|
| 2025.12.04 | ₩8,241 | ₩9,688 | ₩7,839 | ₩9,668 | +17.32% | 4.7만 |
|---|
| 2025.12.03 | ₩8,094 | ₩8,368 | ₩7,759 | ₩8,241 | +1.82% | 2.9만 |
|---|
| 2025.12.02 | ₩9,273 | ₩9,702 | ₩7,598 | ₩7,745 | -16.47% | 7.4만 |
|---|
| 2025.12.01 | ₩9,045 | ₩9,588 | ₩8,469 | ₩9,018 | -0.30% | 4.6만 |
|---|
| 2025.11.28 | ₩9,059 | ₩9,841 | ₩8,965 | ₩9,755 | +7.69% | 5.2만 |
|---|
| 2025.11.26 | ₩8,817 | ₩9,112 | ₩8,509 | ₩9,085 | +3.04% | 3.9만 |
|---|
| 2025.11.25 | ₩8,509 | ₩8,710 | ₩7,169 | ₩8,697 | +2.20% | 10.6만 |
|---|
| 2025.11.24 | ₩7,451 | ₩7,492 | ₩7,022 | ₩7,451 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩6,700 | ₩7,049 | ₩6,432 | ₩6,995 | +4.40% | 1.3만 |
|---|
| 2025.11.20 | ₩6,754 | ₩6,846 | ₩6,700 | ₩6,714 | -0.60% | 5.7천 |
|---|
| 2025.11.19 | ₩7,156 | ₩7,156 | ₩6,754 | ₩6,754 | -5.62% | 5.9천 |
|---|
| 2025.11.18 | ₩7,002 | ₩7,303 | ₩6,995 | ₩7,303 | +4.31% | 5.7천 |
|---|
| 2025.11.17 | ₩6,794 | ₩7,357 | ₩6,794 | ₩7,169 | +5.52% | 7.4천 |
|---|
| 2025.11.14 | ₩6,861 | ₩7,069 | ₩6,727 | ₩6,754 | -1.56% | 1.4만 |
|---|
| 2025.11.13 | ₩7,169 | ₩7,169 | ₩6,714 | ₩6,727 | -6.17% | 9.2천 |
|---|
| 2025.11.12 | ₩7,464 | ₩7,491 | ₩7,062 | ₩7,196 | -3.59% | 2.8만 |
|---|
| 2025.11.11 | ₩7,077 | ₩7,290 | ₩7,035 | ₩7,116 | +0.55% | 1.4만 |
|---|
| 2025.11.10 | ₩6,915 | ₩7,370 | ₩6,834 | ₩7,035 | +1.74% | 1.4만 |
|---|
| 2025.11.07 | ₩6,553 | ₩7,183 | ₩6,361 | ₩6,928 | +5.73% | 3만 |
|---|
| 2025.11.06 | ₩6,714 | ₩7,022 | ₩6,244 | ₩6,533 | -2.69% | 3.6만 |
|---|
| 2025.11.05 | ₩6,585 | ₩7,075 | ₩6,539 | ₩6,620 | +0.53% | 3.1만 |
|---|
| 2025.11.04 | ₩7,169 | ₩7,232 | ₩6,714 | ₩6,888 | -3.93% | 2.2만 |
|---|
| 2025.11.03 | ₩7,357 | ₩7,491 | ₩6,968 | ₩7,183 | -2.37% | 3만 |
|---|
| 2025.10.31 | ₩6,928 | ₩7,504 | ₩6,901 | ₩7,276 | +5.03% | 4.6만 |
|---|
| 2025.10.30 | ₩6,968 | ₩7,343 | ₩6,720 | ₩6,955 | -0.19% | 5.7만 |
|---|
| 2025.10.29 | ₩6,673 | ₩7,531 | ₩6,606 | ₩7,062 | +5.82% | 13만 |
|---|
| 2025.10.28 | ₩6,660 | ₩7,066 | ₩6,660 | ₩6,714 | +0.80% | 128만 |
|---|
| 2025.10.27 | ₩6,848 | ₩7,290 | ₩6,834 | ₩6,874 | +0.39% | 7.9만 |
|---|
| 2025.10.24 | ₩8,456 | ₩8,643 | ₩7,598 | ₩7,598 | -10.14% | 5.6만 |
|---|
| 2025.10.23 | ₩8,402 | ₩8,978 | ₩8,295 | ₩8,442 | +0.48% | 5만 |
|---|
| 2025.10.22 | ₩8,523 | ₩9,635 | ₩7,920 | ₩9,260 | +8.65% | 28.9만 |
|---|
| 2025.10.21 | ₩7,665 | ₩9,059 | ₩7,665 | ₩8,911 | +16.26% | 27.7만 |
|---|
| 2025.10.20 | ₩8,107 | ₩9,193 | ₩7,526 | ₩8,590 | +5.95% | 1134.6만 |
|---|
| 2025.10.17 | ₩6,526 | ₩6,610 | ₩6,231 | ₩6,378 | -2.26% | 425.6만 |
|---|
| 2025.10.16 | ₩7,049 | ₩7,049 | ₩6,472 | ₩6,499 | -7.79% | 2.3만 |
|---|
| 2025.10.15 | ₩7,477 | ₩7,524 | ₩6,941 | ₩7,062 | -5.56% | 1.6만 |
|---|
| 2025.10.14 | ₩7,035 | ₩7,745 | ₩6,848 | ₩7,652 | +8.76% | 3.1만 |
|---|
| 2025.10.13 | ₩6,687 | ₩6,991 | ₩6,646 | ₩6,821 | +2.00% | 1.7만 |
|---|
| 2025.10.10 | ₩7,531 | ₩7,759 | ₩6,499 | ₩6,526 | -13.35% | 4.5만 |
|---|