시장 데이터를 불러오는 중
전체 종목
Founder Group Limited - Class A Ordinary Shares 과거 주가
Founder Group Limited - Class A Ordinary Shares · FGL · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Founder Group Limited - Class A Ordinary Shares · FGL · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,858 | ₩6,805 | ₩5,724 | ₩6,245 | +6.61% | 10.5만 |
| 2026.10.08 | ₩5,631 | ₩6,011 | ₩5,538 | ₩5,818 | +3.32% | 2만 |
| 2026.10.07 | ₩5,871 | ₩6,578 | ₩5,564 | ₩6,005 | +2.27% | 8.5만 |
| 2026.10.06 | ₩5,599 | ₩5,818 | ₩5,551 | ₩5,724 | +2.24% | 4.4만 |
| 2026.10.05 | ₩5,644 | ₩5,765 | ₩5,524 | ₩5,524 | -2.13% | 1.7만 |
| 2026.10.02 | ₩5,604 | ₩5,991 | ₩5,431 | ₩5,818 | +3.81% | 2.7만 |
| 2026.10.01 | ₩5,498 | ₩5,938 | ₩5,419 | ₩5,818 | +5.83% | 1.4만 |
| 2026.09.30 | ₩5,511 | ₩5,631 | ₩5,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,631 |
| +2.18% |
| 3만 |
| 2026.09.29 | ₩5,604 | ₩5,738 | ₩5,398 | ₩5,471 | -2.38% | 2.8만 |
|---|
| 2026.09.28 | ₩5,671 | ₩6,325 | ₩5,231 | ₩5,631 | -0.71% | 9만 |
|---|
| 2026.09.25 | ₩5,765 | ₩8,807 | ₩5,204 | ₩5,778 | +0.23% | 48.4만 |
|---|
| 2026.09.24 | ₩5,871 | ₩6,138 | ₩5,538 | ₩5,885 | +0.23% | 2.1만 |
|---|
| 2026.09.23 | ₩6,005 | ₩6,165 | ₩5,338 | ₩5,911 | -1.56% | 6.7만 |
|---|
| 2026.09.22 | ₩5,338 | ₩6,445 | ₩5,084 | ₩6,192 | +16.00% | 15.9만 |
|---|
| 2026.09.21 | ₩5,778 | ₩5,938 | ₩5,351 | ₩5,431 | -6.00% | 7.2만 |
|---|
| 2026.09.18 | ₩5,404 | ₩6,392 | ₩5,204 | ₩6,138 | +13.58% | 11.7만 |
|---|
| 2026.09.17 | ₩5,885 | ₩5,997 | ₩5,338 | ₩5,444 | -7.48% | 7.5만 |
|---|
| 2026.09.16 | ₩6,031 | ₩6,312 | ₩5,458 | ₩5,805 | -3.76% | 40.8만 |
|---|
| 2026.09.15 | ₩6,525 | ₩6,765 | ₩5,611 | ₩5,965 | -8.59% | 9.7만 |
|---|
| 2026.09.14 | ₩7,112 | ₩7,726 | ₩6,472 | ₩6,652 | -6.47% | 21.1만 |
|---|
| 2026.09.11 | ₩5,938 | ₩10,982 | ₩5,564 | ₩7,272 | +22.47% | 212만 |
|---|
| 2026.09.10 | ₩7,859 | ₩7,966 | ₩6,672 | ₩6,805 | -13.41% | 24.5만 |
|---|
| 2026.09.09 | ₩11,609 | ₩11,849 | ₩7,886 | ₩9,060 | -21.95% | 302.4만 |
|---|
| 2026.09.08 | ₩12,223 | ₩12,223 | ₩9,341 | ₩10,101 | -17.36% | 38.2만 |
|---|
| 2026.09.04 | ₩17,214 | ₩17,214 | ₩12,009 | ₩12,410 | -27.91% | 9.7만 |
|---|
| 2026.09.03 | ₩20,750 | ₩21,150 | ₩16,293 | ₩17,414 | -16.08% | 5.6만 |
|---|
| 2026.09.02 | ₩24,926 | ₩24,926 | ₩19,629 | ₩21,484 | -13.81% | 18.8만 |
|---|
| 2026.09.01 | ₩18,121 | ₩30,304 | ₩18,121 | ₩22,991 | +26.88% | 30.7만 |
|---|
| 2026.08.31 | ₩18,681 | ₩23,085 | ₩17,614 | ₩20,283 | +8.57% | 8만 |
|---|
| 2026.08.28 | ₩19,749 | ₩22,017 | ₩17,347 | ₩20,416 | +3.38% | 27만 |
|---|
| 2026.08.27 | ₩22,818 | ₩24,553 | ₩22,418 | ₩23,752 | +4.09% | 7.2만 |
|---|
| 2026.08.26 | ₩27,355 | ₩28,956 | ₩24,286 | ₩25,620 | -6.34% | 58.1만 |
|---|
| 2026.08.25 | ₩33,226 | ₩33,493 | ₩16,146 | ₩28,022 | -15.66% | 12만 |
|---|
| 2026.08.24 | ₩32,826 | ₩43,768 | ₩32,826 | ₩36,695 | +11.79% | 7.1만 |
|---|
| 2026.08.21 | ₩34,961 | ₩37,096 | ₩33,760 | ₩35,895 | +2.67% | 1.7만 |
|---|
| 2026.08.20 | ₩43,634 | ₩43,634 | ₩31,758 | ₩38,697 | -11.31% | 35.5만 |
|---|
| 2026.08.19 | ₩49,239 | ₩56,044 | ₩43,768 | ₩49,239 | 0.00% | 8.8천 |
|---|
| 2026.08.18 | ₩53,776 | ₩54,710 | ₩48,438 | ₩50,973 | -5.21% | 7.7천 |
|---|
| 2026.08.17 | ₩52,041 | ₩56,044 | ₩48,038 | ₩55,243 | +6.15% | 1.3만 |
|---|
| 2026.08.14 | ₩53,375 | ₩59,380 | ₩50,173 | ₩53,375 | 0.00% | 2.7만 |
|---|
| 2026.08.13 | ₩64,050 | ₩71,790 | ₩60,848 | ₩66,185 | +3.33% | 8.6만 |
|---|
| 2026.08.12 | ₩102,347 | ₩112,088 | ₩101,413 | ₩104,615 | +2.22% | 11.1만 |
|---|
| 2026.08.11 | ₩101,146 | ₩101,680 | ₩98,210 | ₩101,279 | +0.13% | 1.4천 |
|---|
| 2026.08.10 | ₩99,144 | ₩106,750 | ₩97,810 | ₩106,083 | +7.00% | 7.8천 |
|---|
| 2026.08.07 | ₩113,155 | ₩118,626 | ₩108,218 | ₩113,289 | +0.12% | 3.8천 |
|---|
| 2026.08.06 | ₩112,221 | ₩118,760 | ₩108,085 | ₩116,758 | +4.04% | 2.1천 |
|---|
| 2026.08.05 | ₩114,757 | ₩118,493 | ₩106,750 | ₩111,154 | -3.14% | 9.1만 |
|---|
| 2026.08.04 | ₩113,956 | ₩118,760 | ₩111,421 | ₩114,890 | +0.82% | 1.4천 |
|---|
| 2026.08.03 | ₩128,100 | ₩136,107 | ₩111,154 | ₩117,425 | -8.33% | 2.5천 |
|---|
| 2026.07.31 | ₩133,438 | ₩174,804 | ₩121,429 | ₩131,970 | -1.10% | 1.1만 |
|---|
| 2026.07.30 | ₩125,432 | ₩132,104 | ₩125,432 | ₩126,900 | +1.17% | 253 |
|---|
| 2026.07.29 | ₩133,438 | ₩134,772 | ₩123,297 | ₩124,898 | -6.40% | 782 |
|---|
| 2026.07.28 | ₩133,438 | ₩143,446 | ₩133,438 | ₩134,772 | +1.00% | 2.7천 |
|---|
| 2026.07.27 | ₩138,776 | ₩152,119 | ₩134,772 | ₩138,776 | 0.00% | 990 |
|---|
| 2026.07.24 | ₩132,104 | ₩140,110 | ₩128,768 | ₩138,776 | +5.05% | 553 |
|---|
| 2026.07.23 | ₩140,110 | ₩141,444 | ₩125,432 | ₩130,502 | -6.86% | 678 |
|---|
| 2026.07.22 | ₩138,776 | ₩145,447 | ₩133,438 | ₩144,113 | +3.85% | 500 |
|---|
| 2026.07.21 | ₩134,239 | ₩145,447 | ₩129,168 | ₩137,441 | +2.39% | 230 |
|---|
| 2026.07.20 | ₩133,438 | ₩144,113 | ₩129,435 | ₩134,772 | +1.00% | 1.3천 |
|---|
| 2026.07.17 | ₩124,097 | ₩143,713 | ₩106,750 | ₩136,107 | +9.68% | 2.8천 |
|---|
| 2026.07.16 | ₩162,127 | ₩170,801 | ₩118,760 | ₩125,432 | -22.63% | 2.2천 |
|---|
| 2026.07.15 | ₩158,791 | ₩226,444 | ₩155,455 | ₩168,132 | +5.88% | 1.4만 |
|---|
| 2026.07.14 | ₩173,469 | ₩173,736 | ₩149,451 | ₩162,794 | -6.15% | 541 |
|---|
| 2026.07.13 | ₩178,807 | ₩178,807 | ₩166,798 | ₩172,135 | -3.73% | 243 |
|---|
| 2026.07.10 | ₩182,810 | ₩189,482 | ₩178,807 | ₩180,141 | -1.46% | 302 |
|---|
| 2026.07.09 | ₩186,813 | ₩186,813 | ₩178,807 | ₩186,813 | 0.00% | 501 |
|---|
| 2026.07.08 | ₩186,813 | ₩196,154 | ₩186,146 | ₩190,816 | +2.14% | 276 |
|---|
| 2026.07.07 | ₩192,151 | ₩192,151 | ₩178,807 | ₩188,148 | -2.08% | 200 |
|---|
| 2026.07.06 | ₩194,819 | ₩194,819 | ₩186,813 | ₩190,816 | -2.05% | 283 |
|---|
| 2026.07.02 | ₩196,821 | ₩200,157 | ₩193,485 | ₩194,819 | -1.02% | 290 |
|---|
| 2026.07.01 | ₩188,148 | ₩206,829 | ₩188,148 | ₩198,823 | +5.67% | 301 |
|---|
| 2026.06.30 | ₩188,148 | ₩192,151 | ₩182,810 | ₩186,813 | -0.71% | 246 |
|---|
| 2026.06.29 | ₩182,810 | ₩189,482 | ₩181,075 | ₩188,148 | +2.92% | 407 |
|---|
| 2026.06.26 | ₩189,482 | ₩189,482 | ₩177,473 | ₩182,810 | -3.52% | 274 |
|---|
| 2026.06.25 | ₩189,482 | ₩200,157 | ₩177,473 | ₩190,816 | +0.70% | 6.2천 |
|---|
| 2026.06.24 | ₩219,372 | ₩220,173 | ₩188,148 | ₩190,816 | -13.02% | 926 |
|---|
| 2026.06.23 | ₩218,838 | ₩224,176 | ₩216,170 | ₩222,841 | +1.83% | 833 |
|---|
| 2026.06.22 | ₩233,517 | ₩233,517 | ₩221,507 | ₩226,845 | -2.86% | 586 |
|---|
| 2026.06.18 | ₩216,170 | ₩240,188 | ₩209,498 | ₩234,851 | +8.64% | 5.2천 |
|---|
| 2026.06.17 | ₩233,517 | ₩239,788 | ₩229,513 | ₩229,513 | -1.71% | 5.3천 |
|---|
| 2026.06.16 | ₩241,523 | ₩245,526 | ₩228,179 | ₩240,188 | -0.55% | 757 |
|---|
| 2026.06.15 | ₩234,851 | ₩257,135 | ₩233,517 | ₩248,195 | +5.68% | 1.2천 |
|---|
| 2026.06.12 | ₩233,517 | ₩244,192 | ₩230,714 | ₩234,851 | +0.57% | 1.6천 |
|---|
| 2026.06.11 | ₩222,841 | ₩261,538 | ₩217,504 | ₩253,532 | +13.77% | 11.8만 |
|---|
| 2026.06.10 | ₩245,526 | ₩256,201 | ₩226,845 | ₩246,860 | +0.54% | 3.1천 |
|---|
| 2026.06.09 | ₩229,513 | ₩250,997 | ₩229,513 | ₩236,185 | +2.91% | 1.4천 |
|---|
| 2026.06.08 | ₩232,182 | ₩233,517 | ₩208,163 | ₩230,848 | -0.57% | 1천 |
|---|
| 2026.06.05 | ₩246,860 | ₩253,532 | ₩232,182 | ₩236,185 | -4.32% | 789 |
|---|
| 2026.06.04 | ₩236,185 | ₩266,876 | ₩230,848 | ₩254,867 | +7.91% | 1천 |
|---|
| 2026.06.03 | ₩274,882 | ₩276,217 | ₩257,535 | ₩258,870 | -5.83% | 2.8천 |
|---|
| 2026.06.02 | ₩274,882 | ₩285,557 | ₩257,535 | ₩276,217 | +0.49% | 1.9천 |
|---|
| 2026.06.01 | ₩262,873 | ₩322,920 | ₩256,201 | ₩268,210 | +2.03% | 5.9천 |
|---|
| 2026.05.29 | ₩254,867 | ₩302,904 | ₩246,860 | ₩266,876 | +4.71% | 9.4천 |
|---|
| 2026.05.28 | ₩305,573 | ₩318,917 | ₩253,532 | ₩280,220 | -8.30% | 1.4만 |
|---|
| 2026.05.27 | ₩372,292 | ₩424,333 | ₩334,929 | ₩352,276 | -5.38% | 35.6만 |
|---|
| 2026.05.26 | ₩244,192 | ₩255,534 | ₩237,520 | ₩250,863 | +2.73% | 5.7만 |
|---|
| 2026.05.22 | ₩248,862 | ₩250,196 | ₩244,192 | ₩244,192 | -1.88% | 141 |
|---|
| 2026.05.21 | ₩248,195 | ₩253,532 | ₩241,523 | ₩241,523 | -2.69% | 246 |
|---|
| 2026.05.20 | ₩240,188 | ₩246,860 | ₩234,851 | ₩246,860 | +2.78% | 194 |
|---|
| 2026.05.19 | ₩256,201 | ₩256,201 | ₩240,188 | ₩241,523 | -5.73% | 171 |
|---|
| 2026.05.18 | ₩262,873 | ₩262,873 | ₩240,188 | ₩246,860 | -6.09% | 497 |
|---|
| 2026.05.15 | ₩285,557 | ₩285,557 | ₩253,532 | ₩257,535 | -9.81% | 379 |
|---|
| 2026.05.14 | ₩268,210 | ₩318,917 | ₩268,210 | ₩276,217 | +2.99% | 727 |
|---|
| 2026.05.13 | ₩266,209 | ₩292,229 | ₩248,195 | ₩277,551 | +4.26% | 972 |
|---|
| 2026.05.12 | ₩277,551 | ₩277,551 | ₩214,835 | ₩256,868 | -7.45% | 776 |
|---|
| 2026.05.11 | ₩261,538 | ₩320,251 | ₩246,860 | ₩316,248 | +20.92% | 2.3천 |
|---|
| 2026.05.08 | ₩239,521 | ₩272,214 | ₩238,854 | ₩266,876 | +11.42% | 198 |
|---|
| 2026.05.07 | ₩256,201 | ₩260,871 | ₩237,520 | ₩252,198 | -1.56% | 440 |
|---|
| 2026.05.06 | ₩272,214 | ₩282,889 | ₩231,115 | ₩266,876 | -1.96% | 831 |
|---|
| 2026.05.05 | ₩302,904 | ₩302,904 | ₩264,207 | ₩274,215 | -9.47% | 585 |
|---|
| 2026.05.04 | ₩269,545 | ₩349,608 | ₩260,204 | ₩320,251 | +18.81% | 3.2천 |
|---|
| 2026.05.01 | ₩246,860 | ₩272,214 | ₩245,526 | ₩272,214 | +10.27% | 829 |
|---|
| 2026.04.30 | ₩242,857 | ₩249,529 | ₩233,517 | ₩249,529 | +2.75% | 192 |
|---|
| 2026.04.29 | ₩234,851 | ₩249,262 | ₩221,507 | ₩242,857 | +3.41% | 262 |
|---|
| 2026.04.28 | ₩241,523 | ₩241,523 | ₩213,501 | ₩228,179 | -5.52% | 492 |
|---|
| 2026.04.27 | ₩249,529 | ₩249,529 | ₩229,513 | ₩234,851 | -5.88% | 244 |
|---|
| 2026.04.24 | ₩241,523 | ₩246,193 | ₩233,517 | ₩245,526 | +1.66% | 154 |
|---|
| 2026.04.23 | ₩244,192 | ₩246,193 | ₩236,185 | ₩241,523 | -1.09% | 281 |
|---|
| 2026.04.22 | ₩246,860 | ₩251,531 | ₩240,188 | ₩249,529 | +1.08% | 300 |
|---|
| 2026.04.21 | ₩254,867 | ₩256,201 | ₩241,523 | ₩245,526 | -3.66% | 331 |
|---|
| 2026.04.20 | ₩256,201 | ₩256,201 | ₩240,856 | ₩248,195 | -3.13% | 355 |
|---|
| 2026.04.17 | ₩269,545 | ₩272,214 | ₩240,188 | ₩254,867 | -5.45% | 798 |
|---|
| 2026.04.16 | ₩268,210 | ₩273,548 | ₩240,188 | ₩269,545 | +0.50% | 745 |
|---|
| 2026.04.15 | ₩224,176 | ₩298,901 | ₩217,237 | ₩273,548 | +22.02% | 4.4천 |
|---|
| 2026.04.14 | ₩208,163 | ₩232,182 | ₩197,488 | ₩228,179 | +9.62% | 1.8천 |
|---|
| 2026.04.13 | ₩224,176 | ₩225,377 | ₩192,151 | ₩213,501 | -4.76% | 2.4천 |
|---|
| 2026.04.10 | ₩274,882 | ₩354,945 | ₩205,495 | ₩250,863 | -8.74% | 1.5만 |
|---|
| 2026.04.09 | ₩260,204 | ₩260,204 | ₩243,524 | ₩256,201 | -1.54% | 5천 |
|---|
| 2026.04.08 | ₩324,254 | ₩324,254 | ₩266,876 | ₩273,548 | -15.64% | 1천 |
|---|
| 2026.04.07 | ₩321,586 | ₩334,929 | ₩302,904 | ₩334,929 | +4.15% | 475 |
|---|
| 2026.04.06 | ₩310,911 | ₩326,923 | ₩301,570 | ₩318,917 | +2.58% | 422 |
|---|
| 2026.04.02 | ₩316,248 | ₩331,727 | ₩294,898 | ₩328,257 | +3.80% | 408 |
|---|
| 2026.04.01 | ₩341,601 | ₩351,609 | ₩273,548 | ₩336,264 | -1.56% | 1.3천 |
|---|
| 2026.03.31 | ₩333,595 | ₩377,630 | ₩321,586 | ₩362,951 | +8.80% | 703 |
|---|
| 2026.03.30 | ₩330,926 | ₩353,611 | ₩281,688 | ₩333,595 | +0.81% | 935 |
|---|
| 2026.03.27 | ₩418,995 | ₩441,680 | ₩306,907 | ₩328,257 | -21.66% | 2천 |
|---|
| 2026.03.26 | ₩507,064 | ₩600,471 | ₩429,670 | ₩447,017 | -11.84% | 5.1천 |
|---|
| 2026.03.25 | ₩509,733 | ₩513,736 | ₩413,658 | ₩484,380 | -4.97% | 5.6천 |
|---|
| 2026.03.24 | ₩611,146 | ₩611,146 | ₩544,427 | ₩591,130 | -3.28% | 273 |
|---|
| 2026.03.23 | ₩558,705 | ₩663,187 | ₩558,705 | ₩613,815 | +9.86% | 407 |
|---|
| 2026.03.20 | ₩573,783 | ₩581,122 | ₩548,964 | ₩553,768 | -3.49% | 107 |
|---|
| 2026.03.19 | ₩567,112 | ₩589,796 | ₩528,414 | ₩588,462 | +3.76% | 249 |
|---|
| 2026.03.18 | ₩500,393 | ₩567,645 | ₩486,382 | ₩567,112 | +13.33% | 565 |
|---|
| 2026.03.17 | ₩528,414 | ₩547,096 | ₩493,721 | ₩507,064 | -4.04% | 625 |
|---|
| 2026.03.16 | ₩649,843 | ₩657,849 | ₩555,236 | ₩561,774 | -13.55% | 2.8천 |
|---|
| 2026.03.13 | ₩703,218 | ₩719,231 | ₩635,165 | ₩640,502 | -8.92% | 225 |
|---|
| 2026.03.12 | ₩812,637 | ₩824,647 | ₩687,206 | ₩687,206 | -15.44% | 471 |
|---|
| 2026.03.11 | ₩879,356 | ₩920,722 | ₩827,316 | ₩843,328 | -4.10% | 345 |
|---|
| 2026.03.10 | ₩936,735 | ₩950,879 | ₩859,341 | ₩896,703 | -4.27% | 435 |
|---|
| 2026.03.09 | ₩970,094 | ₩1,020,801 | ₩815,306 | ₩942,072 | -2.89% | 1.2만 |
|---|
| 2026.03.06 | ₩1,034,145 | ₩1,057,229 | ₩940,738 | ₩988,776 | -4.39% | 237 |
|---|
| 2026.03.05 | ₩1,066,170 | ₩1,131,554 | ₩1,010,126 | ₩1,075,510 | +0.88% | 805 |
|---|
| 2026.03.04 | ₩1,154,239 | ₩1,178,258 | ₩1,059,498 | ₩1,094,192 | -5.20% | 257 |
|---|
| 2026.03.03 | ₩1,200,942 | ₩1,234,302 | ₩1,135,557 | ₩1,187,598 | -1.11% | 256 |
|---|
| 2026.03.02 | ₩1,398,430 | ₩1,435,793 | ₩1,227,630 | ₩1,255,652 | -10.21% | 732 |
|---|
| 2026.02.27 | ₩1,421,115 | ₩1,481,696 | ₩1,387,755 | ₩1,402,433 | -1.31% | 200 |
|---|
| 2026.02.26 | ₩1,534,537 | ₩1,587,912 | ₩1,402,033 | ₩1,443,799 | -5.91% | 534 |
|---|
| 2026.02.25 | ₩1,535,871 | ₩1,667,975 | ₩1,411,774 | ₩1,634,616 | +6.43% | 2.6천 |
|---|
| 2026.02.24 | ₩1,315,699 | ₩2,227,080 | ₩1,315,699 | ₩1,547,881 | +17.65% | 1.9만 |
|---|
| 2026.02.23 | ₩1,382,418 | ₩1,401,099 | ₩1,122,214 | ₩1,152,904 | -16.60% | 807 |
|---|
| 2026.02.20 | ₩1,526,531 | ₩1,614,600 | ₩1,347,724 | ₩1,370,408 | -10.23% | 836 |
|---|
| 2026.02.19 | ₩1,622,606 | ₩1,720,016 | ₩1,504,513 | ₩1,547,881 | -4.61% | 849 |
|---|
| 2026.02.18 | ₩1,728,022 | ₩1,988,226 | ₩1,549,215 | ₩1,650,628 | -4.48% | 1.2천 |
|---|
| 2026.02.17 | ₩2,005,573 | ₩2,033,195 | ₩1,539,875 | ₩1,770,722 | -11.71% | 2.3천 |
|---|
| 2026.02.13 | ₩1,669,309 | ₩4,220,644 | ₩1,669,309 | ₩2,401,884 | +43.88% | 1.5만 |
|---|
| 2026.02.12 | ₩1,661,303 | ₩1,793,407 | ₩1,334,380 | ₩1,610,597 | -3.05% | 1.1천 |
|---|
| 2026.02.11 | ₩1,475,824 | ₩1,985,024 | ₩1,207,614 | ₩1,661,303 | +12.57% | 2.1천 |
|---|
| 2026.02.10 | ₩1,367,740 | ₩2,307,143 | ₩1,145,031 | ₩2,060,283 | +50.63% | 8.6천 |
|---|
| 2026.02.09 | ₩1,254,317 | ₩1,387,755 | ₩1,080,848 | ₩1,321,036 | +5.32% | 727 |
|---|
| 2026.02.06 | ₩960,754 | ₩1,414,443 | ₩934,066 | ₩1,307,692 | +36.11% | 1.4천 |
|---|
| 2026.02.05 | ₩1,734,694 | ₩1,854,788 | ₩1,708,006 | ₩1,801,413 | +3.85% | 104 |
|---|
| 2026.02.04 | ₩1,961,539 | ₩2,001,570 | ₩1,814,757 | ₩1,814,757 | -7.48% | 234 |
|---|
| 2026.02.03 | ₩1,814,757 | ₩2,215,071 | ₩1,774,725 | ₩2,014,914 | +11.03% | 767 |
|---|
| 2026.02.02 | ₩1,828,101 | ₩1,894,820 | ₩1,814,757 | ₩1,814,757 | -0.73% | 82 |
|---|
| 2026.01.30 | ₩2,121,664 | ₩2,121,664 | ₩1,841,444 | ₩1,881,476 | -11.32% | 127 |
|---|
| 2026.01.29 | ₩2,001,570 | ₩2,295,134 | ₩1,881,476 | ₩2,028,258 | +1.33% | 410 |
|---|
| 2026.01.28 | ₩2,041,601 | ₩2,135,008 | ₩1,988,226 | ₩2,001,570 | -1.96% | 58 |
|---|
| 2026.01.27 | ₩2,001,570 | ₩2,201,727 | ₩1,974,882 | ₩2,054,945 | +2.67% | 104 |
|---|
| 2026.01.26 | ₩2,068,289 | ₩2,068,289 | ₩1,908,163 | ₩1,974,882 | -4.52% | 89 |
|---|
| 2026.01.23 | ₩2,001,570 | ₩2,121,664 | ₩1,894,820 | ₩2,121,664 | +6.00% | 248 |
|---|
| 2026.01.22 | ₩1,961,539 | ₩2,054,945 | ₩1,881,476 | ₩1,894,820 | -3.40% | 181 |
|---|
| 2026.01.21 | ₩1,814,757 | ₩2,215,071 | ₩1,734,694 | ₩1,921,507 | +5.88% | 893 |
|---|
| 2026.01.20 | ₩1,748,038 | ₩1,974,882 | ₩1,748,038 | ₩1,854,788 | +6.11% | 54 |
|---|
| 2026.01.16 | ₩2,001,570 | ₩2,001,570 | ₩1,868,132 | ₩1,881,476 | -6.00% | 59 |
|---|
| 2026.01.15 | ₩1,801,413 | ₩2,041,601 | ₩1,801,413 | ₩1,934,851 | +7.41% | 109 |
|---|
| 2026.01.14 | ₩2,001,570 | ₩2,001,570 | ₩1,828,101 | ₩1,921,507 | -4.00% | 172 |
|---|
| 2026.01.13 | ₩2,161,696 | ₩2,281,790 | ₩2,108,320 | ₩2,135,008 | -1.23% | 180 |
|---|
| 2026.01.12 | ₩2,135,008 | ₩2,321,821 | ₩2,135,008 | ₩2,321,821 | +8.75% | 135 |
|---|
| 2026.01.09 | ₩2,175,039 | ₩2,241,758 | ₩2,135,008 | ₩2,148,352 | -1.23% | 137 |
|---|
| 2026.01.08 | ₩2,188,383 | ₩2,268,446 | ₩2,068,289 | ₩2,241,758 | +2.44% | 168 |
|---|
| 2026.01.07 | ₩2,161,696 | ₩2,268,446 | ₩2,161,696 | ₩2,255,102 | +4.32% | 231 |
|---|
| 2026.01.06 | ₩2,255,102 | ₩2,335,165 | ₩2,041,601 | ₩2,308,477 | +2.37% | 4.7천 |
|---|
| 2026.01.05 | ₩2,281,790 | ₩2,481,947 | ₩2,281,790 | ₩2,295,134 | +0.58% | 119 |
|---|
| 2026.01.02 | ₩2,161,696 | ₩2,401,884 | ₩2,094,977 | ₩2,175,039 | +0.62% | 135 |
|---|
| 2025.12.31 | ₩2,175,039 | ₩2,201,727 | ₩2,054,945 | ₩2,161,696 | -0.61% | 162 |
|---|
| 2025.12.30 | ₩2,201,727 | ₩2,281,790 | ₩1,988,226 | ₩2,054,945 | -6.67% | 160 |
|---|
| 2025.12.29 | ₩2,308,477 | ₩2,308,477 | ₩2,175,039 | ₩2,295,134 | -0.58% | 256 |
|---|
| 2025.12.26 | ₩2,188,383 | ₩2,388,540 | ₩2,094,977 | ₩2,375,196 | +8.54% | 209 |
|---|
| 2025.12.24 | ₩2,068,289 | ₩2,188,383 | ₩1,908,163 | ₩2,108,320 | +1.94% | 236 |
|---|
| 2025.12.23 | ₩2,668,760 | ₩2,668,760 | ₩2,268,446 | ₩2,375,196 | -11.00% | 1천 |
|---|
| 2025.12.22 | ₩2,388,540 | ₩3,109,105 | ₩2,375,196 | ₩2,481,947 | +3.91% | 342 |
|---|
| 2025.12.19 | ₩3,135,793 | ₩3,162,481 | ₩1,708,006 | ₩2,361,853 | -24.68% | 375 |
|---|
| 2025.12.18 | ₩3,456,044 | ₩3,816,327 | ₩3,456,044 | ₩3,496,076 | +1.16% | 75 |
|---|
| 2025.12.17 | ₩4,203,297 | ₩4,256,672 | ₩3,469,388 | ₩3,602,826 | -14.29% | 143 |
|---|
| 2025.12.16 | ₩4,083,203 | ₩4,270,016 | ₩4,083,203 | ₩4,229,985 | +3.59% | 48 |
|---|
| 2025.12.15 | ₩4,603,611 | ₩4,603,611 | ₩3,869,702 | ₩3,963,109 | -13.91% | 127 |
|---|
| 2025.12.12 | ₩4,697,018 | ₩4,763,737 | ₩4,336,735 | ₩4,336,735 | -7.67% | 67 |
|---|
| 2025.12.11 | ₩4,536,892 | ₩4,790,424 | ₩4,536,892 | ₩4,576,923 | +0.88% | 64 |
|---|
| 2025.12.10 | ₩4,656,986 | ₩4,803,768 | ₩4,536,892 | ₩4,590,267 | -1.43% | 76 |
|---|
| 2025.12.09 | ₩4,656,986 | ₩4,870,487 | ₩4,550,236 | ₩4,803,768 | +3.15% | 56 |
|---|
| 2025.12.08 | ₩4,723,705 | ₩4,870,487 | ₩4,550,236 | ₩4,550,236 | -3.67% | 89 |
|---|
| 2025.12.05 | ₩5,070,644 | ₩5,110,675 | ₩4,870,487 | ₩4,870,487 | -3.95% | 83 |
|---|
| 2025.12.04 | ₩4,843,799 | ₩5,070,644 | ₩4,750,393 | ₩5,017,269 | +3.58% | 71 |
|---|
| 2025.12.03 | ₩4,803,768 | ₩5,070,644 | ₩4,737,049 | ₩4,870,487 | +1.39% | 80 |
|---|
| 2025.12.02 | ₩4,977,237 | ₩5,177,394 | ₩4,777,080 | ₩4,937,206 | -0.80% | 122 |
|---|
| 2025.12.01 | ₩5,337,520 | ₩5,631,084 | ₩4,937,206 | ₩5,030,613 | -5.75% | 144 |
|---|
| 2025.11.28 | ₩5,284,145 | ₩5,657,771 | ₩5,284,145 | ₩5,484,302 | +3.79% | 83 |
|---|
| 2025.11.26 | ₩5,871,272 | ₩6,138,148 | ₩5,070,644 | ₩5,217,426 | -11.14% | 297 |
|---|
| 2025.11.25 | ₩6,138,148 | ₩6,138,148 | ₩5,484,302 | ₩5,844,584 | -4.78% | 313 |
|---|
| 2025.11.24 | ₩5,377,551 | ₩6,525,118 | ₩4,670,330 | ₩6,378,336 | +18.61% | 811 |
|---|
| 2025.11.21 | ₩4,803,768 | ₩5,791,209 | ₩4,550,236 | ₩5,350,864 | +11.39% | 591 |
|---|
| 2025.11.20 | ₩5,457,614 | ₩5,737,834 | ₩4,683,674 | ₩4,777,080 | -12.47% | 1.1천 |
|---|
| 2025.11.19 | ₩4,403,454 | ₩5,070,644 | ₩4,403,454 | ₩4,790,424 | +8.79% | 504 |
|---|
| 2025.11.18 | ₩4,270,016 | ₩4,536,892 | ₩4,270,016 | ₩4,363,423 | +2.19% | 142 |
|---|
| 2025.11.17 | ₩4,470,173 | ₩4,843,799 | ₩4,310,047 | ₩4,336,735 | -2.99% | 270 |
|---|
| 2025.11.14 | ₩4,270,016 | ₩4,723,705 | ₩4,270,016 | ₩4,496,861 | +5.31% | 203 |
|---|
| 2025.11.13 | ₩4,643,642 | ₩4,870,487 | ₩4,416,798 | ₩4,470,173 | -3.74% | 236 |
|---|
| 2025.11.12 | ₩4,937,206 | ₩5,470,958 | ₩4,683,674 | ₩4,910,518 | -0.54% | 321 |
|---|
| 2025.11.11 | ₩5,497,646 | ₩5,764,522 | ₩4,670,330 | ₩5,057,300 | -8.01% | 512 |
|---|
| 2025.11.10 | ₩5,684,459 | ₩6,111,460 | ₩5,551,021 | ₩5,951,335 | +4.69% | 259 |
|---|
| 2025.11.07 | ₩6,565,150 | ₩6,591,837 | ₩5,350,864 | ₩5,884,616 | -10.37% | 409 |
|---|
| 2025.11.06 | ₩6,605,181 | ₩6,912,088 | ₩5,671,115 | ₩6,751,963 | +2.22% | 951 |
|---|
| 2025.11.05 | ₩6,471,743 | ₩7,379,121 | ₩6,004,710 | ₩6,952,120 | +7.42% | 2천 |
|---|
| 2025.11.04 | ₩6,191,523 | ₩7,525,903 | ₩5,497,646 | ₩6,898,745 | +11.42% | 9.4천 |
|---|
| 2025.11.03 | ₩4,256,672 | ₩6,698,588 | ₩4,256,672 | ₩5,430,927 | +27.59% | 7.8천 |
|---|
| 2025.10.31 | ₩4,630,299 | ₩4,750,393 | ₩4,136,578 | ₩4,430,142 | -4.32% | 616 |
|---|
| 2025.10.30 | ₩4,990,581 | ₩5,537,677 | ₩4,803,768 | ₩4,857,143 | -2.67% | 1.6천 |
|---|
| 2025.10.29 | ₩8,633,439 | ₩9,434,067 | ₩5,404,239 | ₩5,404,239 | -37.40% | 1.8만 |
|---|
| 2025.10.28 | ₩5,284,145 | ₩7,859,498 | ₩4,937,206 | ₩6,004,710 | +13.64% | 2만 |
|---|
| 2025.10.27 | ₩4,456,829 | ₩5,204,082 | ₩4,443,485 | ₩4,697,018 | +5.39% | 546 |
|---|
| 2025.10.24 | ₩4,403,454 | ₩4,710,361 | ₩4,296,704 | ₩4,483,517 | +1.82% | 120 |
|---|
| 2025.10.23 | ₩4,203,297 | ₩4,550,236 | ₩4,203,297 | ₩4,403,454 | +4.76% | 122 |
|---|
| 2025.10.22 | ₩3,989,796 | ₩4,403,454 | ₩3,802,983 | ₩4,203,297 | +5.35% | 219 |
|---|
| 2025.10.21 | ₩4,363,423 | ₩4,590,267 | ₩4,216,641 | ₩4,229,985 | -3.06% | 179 |
|---|
| 2025.10.20 | ₩4,470,173 | ₩4,737,049 | ₩4,470,173 | ₩4,670,330 | +4.48% | 164 |
|---|
| 2025.10.17 | ₩4,523,548 | ₩4,670,330 | ₩4,056,515 | ₩4,496,861 | -0.59% | 204 |
|---|
| 2025.10.16 | ₩4,710,361 | ₩4,870,487 | ₩4,670,330 | ₩4,697,018 | -0.28% | 269 |
|---|
| 2025.10.15 | ₩4,777,080 | ₩5,070,644 | ₩4,670,330 | ₩4,817,112 | +0.84% | 265 |
|---|
| 2025.10.14 | ₩4,870,487 | ₩5,404,239 | ₩4,670,330 | ₩5,230,770 | +7.40% | 543 |
|---|
| 2025.10.13 | ₩5,684,459 | ₩5,964,679 | ₩5,110,675 | ₩5,457,614 | -3.99% | 9.3천 |
|---|
| 2025.10.10 | ₩5,124,019 | ₩5,377,551 | ₩4,283,360 | ₩4,616,955 | -9.90% | 254 |
|---|