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 | ₩10,487 | ₩10,648 | ₩10,394 | ₩10,394 | -0.90% | 3.4천 |
| 2026.10.08 | ₩10,253 | ₩10,635 | ₩10,253 | ₩10,487 | +2.29% | 3.3천 |
| 2026.10.07 | ₩10,112 | ₩10,420 | ₩10,112 | ₩10,306 | +1.92% | 6.4천 |
| 2026.10.06 | ₩10,501 | ₩10,682 | ₩10,098 | ₩10,286 | -2.04% | 1.7만 |
| 2026.10.05 | ₩10,273 | ₩10,471 | ₩10,058 | ₩10,159 | -1.11% | 6.5천 |
| 2026.10.02 | ₩10,689 | ₩11,037 | ₩10,340 | ₩10,407 | -2.63% | 1.6만 |
| 2026.10.01 | ₩10,593 | ₩10,756 | ₩10,387 | ₩10,756 | +1.53% | 8.9천 |
| 2026.09.30 | ₩10,286 | ₩10,849 | ₩10,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,595 |
| +3.00% |
| 1.8만 |
| 2026.09.29 | ₩10,206 | ₩10,662 | ₩9,857 | ₩10,454 | +2.43% | 1.7만 |
|---|
| 2026.09.28 | ₩10,259 | ₩11,017 | ₩10,259 | ₩10,326 | +0.65% | 1.5만 |
|---|
| 2026.09.25 | ₩10,863 | ₩10,863 | ₩10,273 | ₩10,273 | -5.43% | 9.2천 |
|---|
| 2026.09.24 | ₩10,957 | ₩11,131 | ₩10,474 | ₩10,796 | -1.47% | 2.4만 |
|---|
| 2026.09.23 | ₩10,997 | ₩11,559 | ₩10,863 | ₩11,279 | +2.56% | 2.2만 |
|---|
| 2026.09.22 | ₩11,399 | ₩11,761 | ₩11,077 | ₩11,077 | -2.82% | 3.2만 |
|---|
| 2026.09.21 | ₩12,660 | ₩12,926 | ₩11,145 | ₩11,560 | -8.69% | 22만 |
|---|
| 2026.09.18 | ₩12,901 | ₩12,962 | ₩12,003 | ₩12,425 | -3.69% | 2.8만 |
|---|
| 2026.09.17 | ₩12,204 | ₩13,398 | ₩11,399 | ₩13,277 | +8.79% | 4.9만 |
|---|
| 2026.09.16 | ₩13,344 | ₩13,813 | ₩11,560 | ₩12,177 | -8.74% | 12.8만 |
|---|
| 2026.09.15 | ₩12,754 | ₩13,344 | ₩11,708 | ₩13,344 | +4.63% | 12.1만 |
|---|
| 2026.09.14 | ₩11,319 | ₩12,405 | ₩11,319 | ₩12,003 | +6.04% | 6.3만 |
|---|
| 2026.09.11 | ₩11,507 | ₩11,855 | ₩11,037 | ₩11,145 | -3.15% | 4.4만 |
|---|
| 2026.09.10 | ₩10,474 | ₩11,399 | ₩10,184 | ₩11,346 | +8.32% | 3.5만 |
|---|
| 2026.09.09 | ₩10,300 | ₩10,367 | ₩9,669 | ₩10,367 | +0.65% | 3.7만 |
|---|
| 2026.09.08 | ₩9,870 | ₩10,394 | ₩9,602 | ₩10,125 | +2.58% | 2.8만 |
|---|
| 2026.09.04 | ₩9,187 | ₩10,085 | ₩9,187 | ₩9,938 | +8.18% | 4.1만 |
|---|
| 2026.09.03 | ₩9,240 | ₩9,562 | ₩8,717 | ₩9,240 | 0.00% | 3.1만 |
|---|
| 2026.09.02 | ₩9,549 | ₩9,549 | ₩8,918 | ₩9,039 | -5.34% | 2.3만 |
|---|
| 2026.09.01 | ₩9,173 | ₩9,643 | ₩9,173 | ₩9,629 | +4.97% | 3.9만 |
|---|
| 2026.08.31 | ₩9,683 | ₩10,162 | ₩9,482 | ₩9,482 | -2.08% | 2.6만 |
|---|
| 2026.08.28 | ₩10,018 | ₩10,186 | ₩9,656 | ₩9,884 | -1.34% | 2.9만 |
|---|
| 2026.08.27 | ₩10,098 | ₩10,723 | ₩9,938 | ₩10,045 | -0.53% | 4.2만 |
|---|
| 2026.08.26 | ₩10,353 | ₩10,353 | ₩9,790 | ₩10,112 | -2.33% | 2.5만 |
|---|
| 2026.08.25 | ₩9,736 | ₩10,729 | ₩9,589 | ₩10,461 | +7.44% | 8.6만 |
|---|
| 2026.08.24 | ₩9,643 | ₩10,013 | ₩9,066 | ₩9,415 | -2.36% | 9.9만 |
|---|
| 2026.08.21 | ₩11,601 | ₩11,896 | ₩10,246 | ₩10,360 | -10.69% | 10.1만 |
|---|
| 2026.08.20 | ₩11,601 | ₩12,480 | ₩11,480 | ₩11,842 | +2.08% | 7.3만 |
|---|
| 2026.08.19 | ₩12,150 | ₩12,754 | ₩11,265 | ₩11,829 | -2.65% | 15.2만 |
|---|
| 2026.08.18 | ₩11,909 | ₩14,417 | ₩11,909 | ₩12,539 | +5.29% | 43.2만 |
|---|
| 2026.08.17 | ₩13,679 | ₩14,752 | ₩11,399 | ₩12,177 | -10.98% | 66.1만 |
|---|
| 2026.08.14 | ₩13,424 | ₩16,402 | ₩11,627 | ₩13,398 | -0.20% | 290.3만 |
|---|
| 2026.08.13 | ₩11,359 | ₩26,728 | ₩9,482 | ₩15,718 | +38.37% | 1억 |
|---|
| 2026.08.12 | ₩6,169 | ₩7,133 | ₩6,169 | ₩6,343 | +2.83% | 119.1만 |
|---|
| 2026.08.11 | ₩6,209 | ₩6,250 | ₩6,102 | ₩6,102 | -1.73% | 7.1천 |
|---|
| 2026.08.10 | ₩6,221 | ₩6,397 | ₩6,048 | ₩6,209 | -0.19% | 1.3만 |
|---|
| 2026.08.07 | ₩6,288 | ₩6,397 | ₩6,119 | ₩6,129 | -2.54% | 8.6천 |
|---|
| 2026.08.06 | ₩5,950 | ₩6,343 | ₩5,861 | ₩6,343 | +6.60% | 1.3만 |
|---|
| 2026.08.05 | ₩6,223 | ₩6,241 | ₩5,887 | ₩6,008 | -3.45% | 1.4만 |
|---|
| 2026.08.04 | ₩6,039 | ₩6,397 | ₩6,022 | ₩6,209 | +2.82% | 1.5만 |
|---|
| 2026.08.03 | ₩5,780 | ₩6,075 | ₩5,686 | ₩5,767 | -0.23% | 1.9만 |
|---|
| 2026.07.31 | ₩5,673 | ₩5,753 | ₩5,552 | ₩5,740 | +1.18% | 8.2천 |
|---|
| 2026.07.30 | ₩5,917 | ₩5,917 | ₩5,606 | ₩5,633 | -4.81% | 7.2천 |
|---|
| 2026.07.29 | ₩5,773 | ₩5,773 | ₩5,485 | ₩5,552 | -3.83% | 8.5천 |
|---|
| 2026.07.28 | ₩5,472 | ₩5,787 | ₩5,472 | ₩5,713 | +4.41% | 2만 |
|---|
| 2026.07.27 | ₩5,820 | ₩5,820 | ₩5,431 | ₩5,633 | -3.23% | 4.6천 |
|---|
| 2026.07.24 | ₩5,834 | ₩6,075 | ₩5,646 | ₩5,693 | -2.41% | 1.6만 |
|---|
| 2026.07.23 | ₩5,700 | ₩6,062 | ₩5,700 | ₩5,995 | +5.18% | 8.6천 |
|---|
| 2026.07.22 | ₩6,129 | ₩6,270 | ₩5,854 | ₩5,954 | -2.84% | 1.3만 |
|---|
| 2026.07.21 | ₩5,847 | ₩6,236 | ₩5,559 | ₩6,115 | +4.59% | 26.9만 |
|---|
| 2026.07.20 | ₩5,673 | ₩5,987 | ₩5,646 | ₩5,646 | -0.47% | 8.5천 |
|---|
| 2026.07.17 | ₩6,169 | ₩6,343 | ₩5,767 | ₩5,794 | -6.09% | 1.9만 |
|---|
| 2026.07.16 | ₩6,491 | ₩6,773 | ₩6,196 | ₩6,236 | -3.93% | 1.6만 |
|---|
| 2026.07.15 | ₩6,410 | ₩6,518 | ₩6,169 | ₩6,518 | +1.67% | 1.5만 |
|---|
| 2026.07.14 | ₩6,252 | ₩6,786 | ₩6,115 | ₩6,357 | +1.67% | 2.6만 |
|---|
| 2026.07.13 | ₩6,746 | ₩6,840 | ₩6,317 | ₩6,317 | -6.36% | 1.9만 |
|---|
| 2026.07.10 | ₩5,378 | ₩6,992 | ₩5,378 | ₩6,759 | +25.69% | 5.4만 |
|---|
| 2026.07.09 | ₩5,217 | ₩5,887 | ₩4,761 | ₩5,431 | +4.11% | 3.9만 |
|---|
| 2026.07.08 | ₩5,673 | ₩5,673 | ₩4,953 | ₩5,217 | -8.04% | 1.7만 |
|---|
| 2026.07.07 | ₩5,673 | ₩5,807 | ₩5,619 | ₩5,619 | -0.95% | 6.1천 |
|---|
| 2026.07.06 | ₩6,035 | ₩6,188 | ₩5,807 | ₩5,807 | -3.78% | 5.8천 |
|---|
| 2026.07.02 | ₩5,968 | ₩6,102 | ₩5,887 | ₩5,901 | -1.12% | 7.6천 |
|---|
| 2026.07.01 | ₩5,726 | ₩6,089 | ₩5,713 | ₩5,954 | +3.98% | 9.5천 |
|---|
| 2026.06.30 | ₩5,901 | ₩6,062 | ₩5,713 | ₩5,713 | -3.18% | 9.4천 |
|---|
| 2026.06.29 | ₩5,525 | ₩5,861 | ₩5,525 | ₩5,753 | +4.13% | 1.6만 |
|---|
| 2026.06.26 | ₩5,458 | ₩5,861 | ₩5,364 | ₩5,606 | +2.70% | 2.3만 |
|---|
| 2026.06.25 | ₩5,619 | ₩5,867 | ₩5,364 | ₩5,566 | -0.95% | 2.2만 |
|---|
| 2026.06.24 | ₩6,048 | ₩6,169 | ₩5,673 | ₩5,673 | -6.21% | 1.5만 |
|---|
| 2026.06.23 | ₩6,008 | ₩6,279 | ₩5,709 | ₩5,954 | -0.89% | 1.7만 |
|---|
| 2026.06.22 | ₩6,089 | ₩6,370 | ₩5,995 | ₩6,115 | +0.44% | 1.9만 |
|---|
| 2026.06.18 | ₩6,182 | ₩6,558 | ₩5,981 | ₩6,276 | +1.52% | 3.6만 |
|---|
| 2026.06.17 | ₩6,156 | ₩7,014 | ₩6,156 | ₩6,196 | +0.65% | 6.1만 |
|---|
| 2026.06.16 | ₩6,625 | ₩6,779 | ₩6,182 | ₩6,343 | -4.25% | 9.2만 |
|---|
| 2026.06.15 | ₩7,953 | ₩7,953 | ₩6,598 | ₩6,625 | -16.69% | 6.6만 |
|---|
| 2026.06.12 | ₩8,462 | ₩8,645 | ₩8,127 | ₩8,154 | -3.65% | 3.4만 |
|---|
| 2026.06.11 | ₩8,650 | ₩8,999 | ₩8,395 | ₩8,462 | -2.17% | 1.7만 |
|---|
| 2026.06.10 | ₩8,462 | ₩9,039 | ₩8,047 | ₩8,570 | +1.27% | 6.6만 |
|---|
| 2026.06.09 | ₩7,792 | ₩8,221 | ₩7,758 | ₩7,912 | +1.55% | 1.3만 |
|---|
| 2026.06.08 | ₩7,899 | ₩8,516 | ₩7,647 | ₩7,778 | -1.53% | 2.9만 |
|---|
| 2026.06.05 | ₩8,020 | ₩8,248 | ₩7,334 | ₩7,966 | -0.67% | 3만 |
|---|
| 2026.06.04 | ₩7,953 | ₩8,047 | ₩7,524 | ₩8,047 | +1.18% | 2.3만 |
|---|
| 2026.06.03 | ₩7,537 | ₩7,644 | ₩7,108 | ₩7,376 | -2.14% | 2.9만 |
|---|
| 2026.06.02 | ₩8,020 | ₩8,020 | ₩7,483 | ₩7,604 | -5.18% | 1.9만 |
|---|
| 2026.06.01 | ₩8,516 | ₩8,516 | ₩7,671 | ₩7,819 | -8.19% | 3.2만 |
|---|
| 2026.05.29 | ₩7,953 | ₩8,623 | ₩7,608 | ₩8,529 | +7.25% | 5.8만 |
|---|
| 2026.05.28 | ₩7,363 | ₩8,174 | ₩7,081 | ₩7,926 | +7.65% | 4.9만 |
|---|
| 2026.05.27 | ₩7,671 | ₩8,047 | ₩7,108 | ₩7,108 | -7.34% | 3.4만 |
|---|
| 2026.05.26 | ₩7,403 | ₩7,886 | ₩7,081 | ₩7,752 | +4.71% | 4.5만 |
|---|
| 2026.05.22 | ₩7,510 | ₩7,591 | ₩6,987 | ₩7,175 | -4.46% | 3.4만 |
|---|
| 2026.05.21 | ₩7,296 | ₩7,644 | ₩7,135 | ₩7,550 | +3.49% | 2.4만 |
|---|
| 2026.05.20 | ₩6,974 | ₩7,738 | ₩6,708 | ₩7,322 | +5.00% | 5.7만 |
|---|
| 2026.05.19 | ₩6,585 | ₩7,242 | ₩6,511 | ₩6,799 | +3.26% | 9.4만 |
|---|
| 2026.05.18 | ₩6,022 | ₩6,558 | ₩6,022 | ₩6,276 | +4.23% | 7.4만 |
|---|
| 2026.05.15 | ₩7,041 | ₩7,208 | ₩5,928 | ₩6,142 | -12.76% | 7.4만 |
|---|
| 2026.05.14 | ₩7,953 | ₩7,953 | ₩6,933 | ₩7,175 | -9.78% | 8.5만 |
|---|
| 2026.05.13 | ₩7,845 | ₩8,301 | ₩7,738 | ₩8,033 | +2.39% | 4.3만 |
|---|
| 2026.05.12 | ₩8,154 | ₩8,462 | ₩7,638 | ₩7,711 | -5.43% | 3.5만 |
|---|
| 2026.05.11 | ₩8,489 | ₩8,824 | ₩7,966 | ₩8,248 | -2.84% | 6.5만 |
|---|
| 2026.05.08 | ₩9,119 | ₩9,649 | ₩8,382 | ₩8,583 | -5.88% | 6.4만 |
|---|
| 2026.05.07 | ₩10,300 | ₩10,528 | ₩8,959 | ₩9,093 | -11.72% | 6.7만 |
|---|
| 2026.05.06 | ₩10,085 | ₩11,051 | ₩10,085 | ₩10,192 | +1.06% | 6.1만 |
|---|
| 2026.05.05 | ₩9,763 | ₩10,407 | ₩9,455 | ₩10,233 | +4.81% | 7.2만 |
|---|
| 2026.05.04 | ₩10,970 | ₩11,118 | ₩9,508 | ₩9,877 | -9.96% | 11.1만 |
|---|
| 2026.05.01 | ₩9,213 | ₩11,802 | ₩9,213 | ₩11,312 | +22.78% | 16.1만 |
|---|
| 2026.04.30 | ₩8,932 | ₩9,723 | ₩8,167 | ₩9,374 | +4.95% | 7.7만 |
|---|
| 2026.04.29 | ₩9,280 | ₩9,549 | ₩8,194 | ₩9,294 | +0.14% | 9.6만 |
|---|
| 2026.04.28 | ₩8,771 | ₩10,380 | ₩8,583 | ₩9,093 | +3.67% | 17만 |
|---|
| 2026.04.27 | ₩12,740 | ₩13,101 | ₩6,638 | ₩9,173 | -28.00% | 46만 |
|---|
| 2026.04.24 | ₩10,340 | ₩14,752 | ₩10,340 | ₩12,419 | +20.10% | 54.5만 |
|---|
| 2026.04.23 | ₩10,461 | ₩11,305 | ₩9,669 | ₩10,474 | +0.13% | 14.9만 |
|---|
| 2026.04.22 | ₩15,449 | ₩16,670 | ₩9,582 | ₩10,326 | -33.16% | 65.3만 |
|---|
| 2026.04.21 | ₩13,719 | ₩16,402 | ₩13,183 | ₩15,181 | +10.65% | 68.3만 |
|---|
| 2026.04.20 | ₩10,014 | ₩15,396 | ₩9,522 | ₩13,129 | +31.11% | 251.8만 |
|---|
| 2026.04.17 | ₩6,706 | ₩9,361 | ₩6,518 | ₩8,717 | +30.00% | 46.7만 |
|---|
| 2026.04.16 | ₩6,410 | ₩7,135 | ₩6,142 | ₩6,491 | +1.26% | 13.7만 |
|---|
| 2026.04.15 | ₩5,311 | ₩6,410 | ₩5,311 | ₩6,236 | +17.42% | 7.1만 |
|---|
| 2026.04.14 | ₩5,351 | ₩5,541 | ₩4,977 | ₩5,230 | -2.26% | 2.2만 |
|---|
| 2026.04.13 | ₩4,899 | ₩5,338 | ₩4,855 | ₩5,163 | +5.39% | 2.4만 |
|---|
| 2026.04.10 | ₩5,016 | ₩5,458 | ₩4,727 | ₩4,922 | -1.87% | 6.3만 |
|---|
| 2026.04.09 | ₩4,981 | ₩6,478 | ₩4,981 | ₩5,686 | +14.16% | 17.7만 |
|---|
| 2026.04.08 | ₩5,431 | ₩5,520 | ₩5,069 | ₩5,445 | +0.25% | 4.3만 |
|---|
| 2026.04.07 | ₩4,827 | ₩5,552 | ₩4,827 | ₩5,552 | +15.03% | 2.7만 |
|---|
| 2026.04.06 | ₩5,431 | ₩5,604 | ₩4,707 | ₩5,150 | -5.19% | 4.4만 |
|---|
| 2026.04.02 | ₩6,062 | ₩6,182 | ₩4,895 | ₩5,163 | -14.82% | 6.9만 |
|---|
| 2026.04.01 | ₩4,908 | ₩7,108 | ₩4,761 | ₩6,665 | +35.79% | 48.4만 |
|---|
| 2026.03.31 | ₩5,002 | ₩5,635 | ₩4,544 | ₩5,002 | 0.00% | 18.1만 |
|---|
| 2026.03.30 | ₩5,472 | ₩5,807 | ₩4,479 | ₩4,868 | -11.03% | 377.6만 |
|---|
| 2026.03.27 | ₩4,680 | ₩5,458 | ₩4,506 | ₩5,123 | +9.46% | 22.9만 |
|---|
| 2026.03.26 | ₩4,520 | ₩4,868 | ₩4,520 | ₩4,546 | +0.59% | 3.6천 |
|---|
| 2026.03.25 | ₩4,694 | ₩5,022 | ₩4,600 | ₩4,627 | -1.43% | 6.1천 |
|---|
| 2026.03.24 | ₩4,573 | ₩5,324 | ₩4,560 | ₩4,997 | +9.27% | 9.4천 |
|---|
| 2026.03.23 | ₩4,546 | ₩4,962 | ₩4,211 | ₩4,530 | -0.35% | 7.1천 |
|---|
| 2026.03.20 | ₩4,868 | ₩4,868 | ₩4,680 | ₩4,828 | -0.83% | 4.3천 |
|---|
| 2026.03.19 | ₩5,029 | ₩5,177 | ₩4,640 | ₩4,878 | -3.01% | 6.5천 |
|---|
| 2026.03.18 | ₩5,171 | ₩5,257 | ₩5,029 | ₩5,029 | -2.75% | 4.5천 |
|---|
| 2026.03.17 | ₩5,230 | ₩5,411 | ₩5,002 | ₩5,002 | -4.36% | 1.1만 |
|---|
| 2026.03.16 | ₩5,190 | ₩5,351 | ₩5,013 | ₩5,351 | +3.10% | 1.5만 |
|---|
| 2026.03.13 | ₩5,364 | ₩5,646 | ₩5,271 | ₩5,271 | -1.75% | 9.8천 |
|---|
| 2026.03.12 | ₩4,962 | ₩5,744 | ₩4,305 | ₩5,364 | +8.11% | 3.1만 |
|---|
| 2026.03.11 | ₩5,317 | ₩5,458 | ₩5,103 | ₩5,271 | -0.88% | 5.3천 |
|---|
| 2026.03.10 | ₩4,747 | ₩5,740 | ₩4,680 | ₩5,499 | +15.82% | 2.2만 |
|---|
| 2026.03.09 | ₩5,338 | ₩5,338 | ₩4,406 | ₩4,570 | -14.37% | 4만 |
|---|
| 2026.03.06 | ₩5,552 | ₩5,800 | ₩5,378 | ₩5,391 | -2.90% | 5.2천 |
|---|
| 2026.03.05 | ₩6,156 | ₩6,156 | ₩5,445 | ₩5,547 | -9.89% | 1.5만 |
|---|
| 2026.03.04 | ₩6,182 | ₩6,263 | ₩5,875 | ₩6,191 | +0.13% | 7.2천 |
|---|
| 2026.03.03 | ₩7,041 | ₩7,041 | ₩5,887 | ₩6,191 | -12.08% | 1.9만 |
|---|
| 2026.03.02 | ₩7,282 | ₩7,309 | ₩6,826 | ₩7,068 | -2.95% | 9.7천 |
|---|
| 2026.02.27 | ₩7,706 | ₩7,706 | ₩7,001 | ₩7,336 | -4.80% | 5.1천 |
|---|
| 2026.02.26 | ₩7,604 | ₩8,382 | ₩7,591 | ₩7,604 | 0.00% | 1.4만 |
|---|
| 2026.02.25 | ₩7,752 | ₩7,752 | ₩7,638 | ₩7,738 | -0.17% | 1.3만 |
|---|
| 2026.02.24 | ₩7,524 | ₩7,685 | ₩7,524 | ₩7,685 | +2.14% | 3.3천 |
|---|
| 2026.02.23 | ₩7,980 | ₩7,980 | ₩7,524 | ₩7,537 | -5.55% | 4.1천 |
|---|
| 2026.02.20 | ₩8,008 | ₩8,288 | ₩7,550 | ₩7,711 | -3.70% | 4.6천 |
|---|
| 2026.02.19 | ₩7,953 | ₩7,953 | ₩7,604 | ₩7,711 | -3.04% | 3천 |
|---|
| 2026.02.18 | ₩7,671 | ₩7,698 | ₩7,591 | ₩7,591 | -1.05% | 4.2천 |
|---|
| 2026.02.17 | ₩7,524 | ₩7,765 | ₩7,510 | ₩7,524 | 0.00% | 6.9천 |
|---|
| 2026.02.13 | ₩7,577 | ₩7,953 | ₩7,537 | ₩7,537 | -0.53% | 7.1천 |
|---|
| 2026.02.12 | ₩7,644 | ₩8,422 | ₩7,524 | ₩7,631 | -0.18% | 1.1만 |
|---|
| 2026.02.11 | ₩7,631 | ₩7,906 | ₩7,550 | ₩7,778 | +1.93% | 7.3천 |
|---|
| 2026.02.10 | ₩7,738 | ₩8,033 | ₩7,577 | ₩7,969 | +2.98% | 6.5천 |
|---|
| 2026.02.09 | ₩7,933 | ₩7,984 | ₩7,685 | ₩7,738 | -2.45% | 1.1만 |
|---|
| 2026.02.06 | ₩7,550 | ₩8,047 | ₩7,524 | ₩7,778 | +3.02% | 1.2만 |
|---|
| 2026.02.05 | ₩8,300 | ₩8,342 | ₩7,711 | ₩7,778 | -6.29% | 1만 |
|---|
| 2026.02.04 | ₩8,288 | ₩8,570 | ₩7,886 | ₩8,100 | -2.27% | 1.9만 |
|---|
| 2026.02.03 | ₩8,701 | ₩8,701 | ₩8,315 | ₩8,315 | -4.44% | 9.7천 |
|---|
| 2026.02.02 | ₩8,690 | ₩9,321 | ₩8,383 | ₩8,952 | +3.01% | 3.1만 |
|---|
| 2026.01.30 | ₩8,261 | ₩8,822 | ₩8,261 | ₩8,623 | +4.38% | 6.3천 |
|---|
| 2026.01.29 | ₩8,905 | ₩9,039 | ₩8,422 | ₩8,462 | -4.97% | 1.3만 |
|---|
| 2026.01.28 | ₩9,119 | ₩9,119 | ₩8,851 | ₩8,865 | -2.79% | 9.3천 |
|---|
| 2026.01.27 | ₩9,401 | ₩9,475 | ₩9,106 | ₩9,160 | -2.57% | 8.7천 |
|---|
| 2026.01.26 | ₩9,294 | ₩9,897 | ₩8,891 | ₩9,522 | +2.45% | 2.2만 |
|---|
| 2026.01.23 | ₩8,932 | ₩10,058 | ₩8,590 | ₩9,374 | +4.95% | 4.4만 |
|---|
| 2026.01.22 | ₩8,596 | ₩8,717 | ₩8,368 | ₩8,556 | -0.47% | 1.1만 |
|---|
| 2026.01.21 | ₩8,560 | ₩8,560 | ₩8,073 | ₩8,429 | -1.54% | 1.1만 |
|---|
| 2026.01.20 | ₩8,623 | ₩9,178 | ₩8,436 | ₩8,516 | -1.24% | 1.2만 |
|---|
| 2026.01.16 | ₩8,623 | ₩8,717 | ₩8,154 | ₩8,690 | +0.78% | 2.3만 |
|---|
| 2026.01.15 | ₩8,166 | ₩8,851 | ₩8,166 | ₩8,462 | +3.63% | 1.9만 |
|---|
| 2026.01.14 | ₩8,006 | ₩8,301 | ₩7,792 | ₩8,073 | +0.84% | 1.1만 |
|---|
| 2026.01.13 | ₩7,953 | ₩8,201 | ₩7,832 | ₩7,926 | -0.34% | 1.5만 |
|---|
| 2026.01.12 | ₩7,832 | ₩8,489 | ₩7,832 | ₩8,087 | +3.25% | 3.3만 |
|---|
| 2026.01.09 | ₩7,792 | ₩8,218 | ₩7,725 | ₩7,805 | +0.17% | 1.3만 |
|---|
| 2026.01.08 | ₩7,725 | ₩8,229 | ₩7,725 | ₩8,087 | +4.69% | 5.6천 |
|---|
| 2026.01.07 | ₩7,879 | ₩8,114 | ₩7,711 | ₩7,725 | -1.96% | 2.6만 |
|---|
| 2026.01.06 | ₩7,778 | ₩8,047 | ₩7,611 | ₩7,698 | -1.03% | 2.1만 |
|---|
| 2026.01.05 | ₩7,658 | ₩8,181 | ₩7,658 | ₩7,832 | +2.28% | 3.5만 |
|---|
| 2026.01.02 | ₩7,524 | ₩7,872 | ₩7,524 | ₩7,658 | +1.78% | 1.9만 |
|---|
| 2025.12.31 | ₩7,269 | ₩7,805 | ₩7,175 | ₩7,644 | +5.17% | 1.5만 |
|---|
| 2025.12.30 | ₩7,443 | ₩7,778 | ₩7,175 | ₩7,336 | -1.44% | 2.9만 |
|---|
| 2025.12.29 | ₩8,261 | ₩8,543 | ₩7,381 | ₩7,403 | -10.39% | 9.2만 |
|---|
| 2025.12.26 | ₩9,254 | ₩9,508 | ₩8,444 | ₩8,623 | -6.81% | 3.8만 |
|---|
| 2025.12.24 | ₩9,616 | ₩9,777 | ₩9,267 | ₩9,374 | -2.51% | 1.3만 |
|---|
| 2025.12.23 | ₩9,455 | ₩9,777 | ₩9,388 | ₩9,441 | -0.14% | 2.8만 |
|---|
| 2025.12.22 | ₩9,347 | ₩9,870 | ₩8,811 | ₩9,629 | +3.01% | 4.2만 |
|---|
| 2025.12.19 | ₩8,932 | ₩9,522 | ₩8,784 | ₩9,267 | +3.75% | 8.7만 |
|---|
| 2025.12.18 | ₩7,812 | ₩9,629 | ₩7,430 | ₩8,610 | +10.21% | 18.3만 |
|---|
| 2025.12.17 | ₩8,395 | ₩8,524 | ₩7,389 | ₩7,403 | -11.82% | 4.8만 |
|---|
| 2025.12.16 | ₩7,430 | ₩8,449 | ₩7,430 | ₩8,208 | +10.47% | 5.8만 |
|---|
| 2025.12.15 | ₩8,516 | ₩8,516 | ₩6,971 | ₩7,215 | -15.28% | 9.4만 |
|---|
| 2025.12.12 | ₩11,332 | ₩11,332 | ₩8,060 | ₩8,583 | -24.26% | 10.5만 |
|---|
| 2025.12.11 | ₩11,171 | ₩11,936 | ₩10,943 | ₩11,574 | +3.60% | 4.4만 |
|---|
| 2025.12.10 | ₩10,045 | ₩12,070 | ₩9,683 | ₩11,654 | +16.02% | 5.3만 |
|---|
| 2025.12.09 | ₩11,091 | ₩11,633 | ₩9,616 | ₩10,125 | -8.71% | 8.7만 |
|---|
| 2025.12.08 | ₩12,486 | ₩14,033 | ₩10,072 | ₩10,541 | -15.57% | 28.5만 |
|---|
| 2025.12.05 | ₩10,179 | ₩12,580 | ₩9,683 | ₩12,097 | +18.84% | 16.6만 |
|---|
| 2025.12.04 | ₩8,248 | ₩9,696 | ₩7,845 | ₩9,676 | +17.32% | 4.7만 |
|---|
| 2025.12.03 | ₩8,100 | ₩8,375 | ₩7,765 | ₩8,248 | +1.82% | 2.9만 |
|---|
| 2025.12.02 | ₩9,280 | ₩9,710 | ₩7,604 | ₩7,752 | -16.47% | 7.4만 |
|---|
| 2025.12.01 | ₩9,052 | ₩9,596 | ₩8,476 | ₩9,026 | -0.30% | 4.6만 |
|---|
| 2025.11.28 | ₩9,066 | ₩9,849 | ₩8,972 | ₩9,763 | +7.69% | 5.2만 |
|---|
| 2025.11.26 | ₩8,824 | ₩9,119 | ₩8,516 | ₩9,093 | +3.04% | 3.9만 |
|---|
| 2025.11.25 | ₩8,516 | ₩8,717 | ₩7,175 | ₩8,704 | +2.20% | 10.6만 |
|---|
| 2025.11.24 | ₩7,457 | ₩7,498 | ₩7,027 | ₩7,457 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩6,706 | ₩7,054 | ₩6,437 | ₩7,001 | +4.40% | 1.3만 |
|---|
| 2025.11.20 | ₩6,759 | ₩6,852 | ₩6,706 | ₩6,719 | -0.60% | 5.7천 |
|---|
| 2025.11.19 | ₩7,161 | ₩7,161 | ₩6,759 | ₩6,759 | -5.62% | 5.9천 |
|---|
| 2025.11.18 | ₩7,007 | ₩7,309 | ₩7,001 | ₩7,309 | +4.31% | 5.7천 |
|---|
| 2025.11.17 | ₩6,799 | ₩7,363 | ₩6,799 | ₩7,175 | +5.52% | 7.4천 |
|---|
| 2025.11.14 | ₩6,866 | ₩7,074 | ₩6,732 | ₩6,759 | -1.56% | 1.4만 |
|---|
| 2025.11.13 | ₩7,175 | ₩7,175 | ₩6,719 | ₩6,732 | -6.17% | 9.2천 |
|---|
| 2025.11.12 | ₩7,470 | ₩7,497 | ₩7,068 | ₩7,202 | -3.59% | 2.8만 |
|---|
| 2025.11.11 | ₩7,082 | ₩7,296 | ₩7,041 | ₩7,121 | +0.55% | 1.4만 |
|---|
| 2025.11.10 | ₩6,920 | ₩7,376 | ₩6,840 | ₩7,041 | +1.74% | 1.4만 |
|---|
| 2025.11.07 | ₩6,558 | ₩7,188 | ₩6,366 | ₩6,933 | +5.73% | 3만 |
|---|
| 2025.11.06 | ₩6,719 | ₩7,027 | ₩6,250 | ₩6,538 | -2.69% | 3.6만 |
|---|
| 2025.11.05 | ₩6,590 | ₩7,081 | ₩6,545 | ₩6,625 | +0.53% | 3.1만 |
|---|
| 2025.11.04 | ₩7,175 | ₩7,238 | ₩6,719 | ₩6,893 | -3.93% | 2.2만 |
|---|
| 2025.11.03 | ₩7,363 | ₩7,497 | ₩6,974 | ₩7,188 | -2.37% | 3만 |
|---|
| 2025.10.31 | ₩6,933 | ₩7,510 | ₩6,907 | ₩7,282 | +5.03% | 4.6만 |
|---|
| 2025.10.30 | ₩6,974 | ₩7,349 | ₩6,726 | ₩6,960 | -0.19% | 5.7만 |
|---|
| 2025.10.29 | ₩6,679 | ₩7,537 | ₩6,612 | ₩7,068 | +5.82% | 13만 |
|---|
| 2025.10.28 | ₩6,665 | ₩7,072 | ₩6,665 | ₩6,719 | +0.80% | 128만 |
|---|
| 2025.10.27 | ₩6,853 | ₩7,296 | ₩6,840 | ₩6,880 | +0.39% | 7.9만 |
|---|
| 2025.10.24 | ₩8,462 | ₩8,650 | ₩7,604 | ₩7,604 | -10.14% | 5.6만 |
|---|
| 2025.10.23 | ₩8,409 | ₩8,985 | ₩8,301 | ₩8,449 | +0.48% | 5만 |
|---|
| 2025.10.22 | ₩8,529 | ₩9,643 | ₩7,926 | ₩9,267 | +8.65% | 28.9만 |
|---|
| 2025.10.21 | ₩7,671 | ₩9,066 | ₩7,671 | ₩8,918 | +16.26% | 27.7만 |
|---|
| 2025.10.20 | ₩8,114 | ₩9,200 | ₩7,532 | ₩8,596 | +5.95% | 1134.6만 |
|---|
| 2025.10.17 | ₩6,531 | ₩6,616 | ₩6,236 | ₩6,384 | -2.26% | 425.6만 |
|---|
| 2025.10.16 | ₩7,054 | ₩7,054 | ₩6,478 | ₩6,504 | -7.79% | 2.3만 |
|---|
| 2025.10.15 | ₩7,483 | ₩7,530 | ₩6,947 | ₩7,068 | -5.56% | 1.6만 |
|---|
| 2025.10.14 | ₩7,041 | ₩7,752 | ₩6,853 | ₩7,658 | +8.76% | 3.1만 |
|---|
| 2025.10.13 | ₩6,692 | ₩6,997 | ₩6,652 | ₩6,826 | +2.00% | 1.7만 |
|---|
| 2025.10.10 | ₩7,537 | ₩7,765 | ₩6,504 | ₩6,531 | -13.35% | 4.5만 |
|---|