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 | ₩5,862 | ₩6,810 | ₩5,729 | ₩6,250 | +6.61% | 10.5만 |
| 2026.10.08 | ₩5,635 | ₩6,016 | ₩5,542 | ₩5,822 | +3.32% | 2만 |
| 2026.10.07 | ₩5,876 | ₩6,583 | ₩5,569 | ₩6,009 | +2.27% | 8.5만 |
| 2026.10.06 | ₩5,603 | ₩5,822 | ₩5,555 | ₩5,729 | +2.24% | 4.4만 |
| 2026.10.05 | ₩5,649 | ₩5,769 | ₩5,528 | ₩5,528 | -2.13% | 1.7만 |
| 2026.10.02 | ₩5,609 | ₩5,996 | ₩5,435 | ₩5,822 | +3.81% | 2.7만 |
| 2026.10.01 | ₩5,502 | ₩5,942 | ₩5,423 | ₩5,822 | +5.83% | 1.4만 |
| 2026.09.30 | ₩5,515 | ₩5,635 | ₩5,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,635 |
| +2.18% |
| 3만 |
| 2026.09.29 | ₩5,609 | ₩5,742 | ₩5,402 | ₩5,475 | -2.38% | 2.8만 |
|---|
| 2026.09.28 | ₩5,675 | ₩6,330 | ₩5,235 | ₩5,635 | -0.71% | 9만 |
|---|
| 2026.09.25 | ₩5,769 | ₩8,814 | ₩5,208 | ₩5,782 | +0.23% | 48.4만 |
|---|
| 2026.09.24 | ₩5,876 | ₩6,143 | ₩5,542 | ₩5,889 | +0.23% | 2.1만 |
|---|
| 2026.09.23 | ₩6,009 | ₩6,169 | ₩5,342 | ₩5,916 | -1.56% | 6.7만 |
|---|
| 2026.09.22 | ₩5,342 | ₩6,450 | ₩5,088 | ₩6,196 | +16.00% | 15.9만 |
|---|
| 2026.09.21 | ₩5,782 | ₩5,942 | ₩5,355 | ₩5,435 | -6.00% | 7.2만 |
|---|
| 2026.09.18 | ₩5,408 | ₩6,396 | ₩5,208 | ₩6,143 | +13.58% | 11.7만 |
|---|
| 2026.09.17 | ₩5,889 | ₩6,001 | ₩5,342 | ₩5,448 | -7.48% | 7.5만 |
|---|
| 2026.09.16 | ₩6,036 | ₩6,316 | ₩5,462 | ₩5,809 | -3.76% | 40.8만 |
|---|
| 2026.09.15 | ₩6,530 | ₩6,770 | ₩5,615 | ₩5,969 | -8.59% | 9.7만 |
|---|
| 2026.09.14 | ₩7,118 | ₩7,732 | ₩6,477 | ₩6,657 | -6.47% | 21.1만 |
|---|
| 2026.09.11 | ₩5,942 | ₩10,990 | ₩5,569 | ₩7,278 | +22.47% | 212만 |
|---|
| 2026.09.10 | ₩7,865 | ₩7,972 | ₩6,677 | ₩6,810 | -13.41% | 24.5만 |
|---|
| 2026.09.09 | ₩11,618 | ₩11,858 | ₩7,892 | ₩9,067 | -21.95% | 302.4만 |
|---|
| 2026.09.08 | ₩12,232 | ₩12,232 | ₩9,348 | ₩10,109 | -17.36% | 38.2만 |
|---|
| 2026.09.04 | ₩17,226 | ₩17,226 | ₩12,018 | ₩12,419 | -27.91% | 9.7만 |
|---|
| 2026.09.03 | ₩20,765 | ₩21,166 | ₩16,305 | ₩17,427 | -16.08% | 5.6만 |
|---|
| 2026.09.02 | ₩24,945 | ₩24,945 | ₩19,643 | ₩21,500 | -13.81% | 18.8만 |
|---|
| 2026.09.01 | ₩18,134 | ₩30,326 | ₩18,134 | ₩23,009 | +26.88% | 30.7만 |
|---|
| 2026.08.31 | ₩18,695 | ₩23,102 | ₩17,627 | ₩20,298 | +8.57% | 8만 |
|---|
| 2026.08.28 | ₩19,764 | ₩22,034 | ₩17,360 | ₩20,431 | +3.38% | 27만 |
|---|
| 2026.08.27 | ₩22,835 | ₩24,571 | ₩22,434 | ₩23,770 | +4.09% | 7.2만 |
|---|
| 2026.08.26 | ₩27,375 | ₩28,978 | ₩24,304 | ₩25,639 | -6.34% | 58.1만 |
|---|
| 2026.08.25 | ₩33,251 | ₩33,518 | ₩16,158 | ₩28,043 | -15.66% | 12만 |
|---|
| 2026.08.24 | ₩32,850 | ₩43,800 | ₩32,850 | ₩36,723 | +11.79% | 7.1만 |
|---|
| 2026.08.21 | ₩34,987 | ₩37,124 | ₩33,785 | ₩35,922 | +2.67% | 1.7만 |
|---|
| 2026.08.20 | ₩43,667 | ₩43,667 | ₩31,782 | ₩38,726 | -11.31% | 35.5만 |
|---|
| 2026.08.19 | ₩49,276 | ₩56,086 | ₩43,800 | ₩49,276 | 0.00% | 8.8천 |
|---|
| 2026.08.18 | ₩53,816 | ₩54,751 | ₩48,474 | ₩51,012 | -5.21% | 7.7천 |
|---|
| 2026.08.17 | ₩52,080 | ₩56,086 | ₩48,074 | ₩55,285 | +6.15% | 1.3만 |
|---|
| 2026.08.14 | ₩53,415 | ₩59,424 | ₩50,210 | ₩53,415 | 0.00% | 2.7만 |
|---|
| 2026.08.13 | ₩64,098 | ₩71,843 | ₩60,893 | ₩66,235 | +3.33% | 8.6만 |
|---|
| 2026.08.12 | ₩102,424 | ₩112,172 | ₩101,489 | ₩104,694 | +2.22% | 11.1만 |
|---|
| 2026.08.11 | ₩101,222 | ₩101,756 | ₩98,284 | ₩101,355 | +0.13% | 1.4천 |
|---|
| 2026.08.10 | ₩99,219 | ₩106,830 | ₩97,883 | ₩106,163 | +7.00% | 7.8천 |
|---|
| 2026.08.07 | ₩113,240 | ₩118,715 | ₩108,299 | ₩113,374 | +0.12% | 3.8천 |
|---|
| 2026.08.06 | ₩112,305 | ₩118,849 | ₩108,166 | ₩116,846 | +4.04% | 2.1천 |
|---|
| 2026.08.05 | ₩114,843 | ₩118,582 | ₩106,830 | ₩111,237 | -3.14% | 9.1만 |
|---|
| 2026.08.04 | ₩114,041 | ₩118,849 | ₩111,504 | ₩114,976 | +0.82% | 1.4천 |
|---|
| 2026.08.03 | ₩128,196 | ₩136,209 | ₩111,237 | ₩117,513 | -8.33% | 2.5천 |
|---|
| 2026.07.31 | ₩133,538 | ₩174,935 | ₩121,520 | ₩132,069 | -1.10% | 1.1만 |
|---|
| 2026.07.30 | ₩125,526 | ₩132,203 | ₩125,526 | ₩126,995 | +1.17% | 253 |
|---|
| 2026.07.29 | ₩133,538 | ₩134,873 | ₩123,389 | ₩124,992 | -6.40% | 782 |
|---|
| 2026.07.28 | ₩133,538 | ₩143,553 | ₩133,538 | ₩134,873 | +1.00% | 2.7천 |
|---|
| 2026.07.27 | ₩138,880 | ₩152,233 | ₩134,873 | ₩138,880 | 0.00% | 990 |
|---|
| 2026.07.24 | ₩132,203 | ₩140,215 | ₩128,864 | ₩138,880 | +5.05% | 553 |
|---|
| 2026.07.23 | ₩140,215 | ₩141,550 | ₩125,526 | ₩130,600 | -6.86% | 678 |
|---|
| 2026.07.22 | ₩138,880 | ₩145,556 | ₩133,538 | ₩144,221 | +3.85% | 500 |
|---|
| 2026.07.21 | ₩134,339 | ₩145,556 | ₩129,265 | ₩137,544 | +2.39% | 230 |
|---|
| 2026.07.20 | ₩133,538 | ₩144,221 | ₩129,532 | ₩134,873 | +1.00% | 1.3천 |
|---|
| 2026.07.17 | ₩124,190 | ₩143,820 | ₩106,830 | ₩136,209 | +9.68% | 2.8천 |
|---|
| 2026.07.16 | ₩162,249 | ₩170,929 | ₩118,849 | ₩125,526 | -22.63% | 2.2천 |
|---|
| 2026.07.15 | ₩158,910 | ₩226,614 | ₩155,572 | ₩168,258 | +5.88% | 1.4만 |
|---|
| 2026.07.14 | ₩173,599 | ₩173,866 | ₩149,563 | ₩162,916 | -6.15% | 541 |
|---|
| 2026.07.13 | ₩178,941 | ₩178,941 | ₩166,923 | ₩172,264 | -3.73% | 243 |
|---|
| 2026.07.10 | ₩182,947 | ₩189,624 | ₩178,941 | ₩180,276 | -1.46% | 302 |
|---|
| 2026.07.09 | ₩186,953 | ₩186,953 | ₩178,941 | ₩186,953 | 0.00% | 501 |
|---|
| 2026.07.08 | ₩186,953 | ₩196,301 | ₩186,286 | ₩190,959 | +2.14% | 276 |
|---|
| 2026.07.07 | ₩192,295 | ₩192,295 | ₩178,941 | ₩188,289 | -2.08% | 200 |
|---|
| 2026.07.06 | ₩194,965 | ₩194,965 | ₩186,953 | ₩190,959 | -2.05% | 283 |
|---|
| 2026.07.02 | ₩196,969 | ₩200,307 | ₩193,630 | ₩194,965 | -1.02% | 290 |
|---|
| 2026.07.01 | ₩188,289 | ₩206,984 | ₩188,289 | ₩198,972 | +5.67% | 301 |
|---|
| 2026.06.30 | ₩188,289 | ₩192,295 | ₩182,947 | ₩186,953 | -0.71% | 246 |
|---|
| 2026.06.29 | ₩182,947 | ₩189,624 | ₩181,211 | ₩188,289 | +2.92% | 407 |
|---|
| 2026.06.26 | ₩189,624 | ₩189,624 | ₩177,606 | ₩182,947 | -3.52% | 274 |
|---|
| 2026.06.25 | ₩189,624 | ₩200,307 | ₩177,606 | ₩190,959 | +0.70% | 6.2천 |
|---|
| 2026.06.24 | ₩219,536 | ₩220,338 | ₩188,289 | ₩190,959 | -13.02% | 926 |
|---|
| 2026.06.23 | ₩219,002 | ₩224,344 | ₩216,332 | ₩223,008 | +1.83% | 833 |
|---|
| 2026.06.22 | ₩233,692 | ₩233,692 | ₩221,673 | ₩227,015 | -2.86% | 586 |
|---|
| 2026.06.18 | ₩216,332 | ₩240,368 | ₩209,655 | ₩235,027 | +8.64% | 5.2천 |
|---|
| 2026.06.17 | ₩233,692 | ₩239,968 | ₩229,685 | ₩229,685 | -1.71% | 5.3천 |
|---|
| 2026.06.16 | ₩241,704 | ₩245,710 | ₩228,350 | ₩240,368 | -0.55% | 757 |
|---|
| 2026.06.15 | ₩235,027 | ₩257,328 | ₩233,692 | ₩248,381 | +5.68% | 1.2천 |
|---|
| 2026.06.12 | ₩233,692 | ₩244,375 | ₩230,887 | ₩235,027 | +0.57% | 1.6천 |
|---|
| 2026.06.11 | ₩223,008 | ₩261,734 | ₩217,667 | ₩253,722 | +13.77% | 11.8만 |
|---|
| 2026.06.10 | ₩245,710 | ₩256,393 | ₩227,015 | ₩247,045 | +0.54% | 3.1천 |
|---|
| 2026.06.09 | ₩229,685 | ₩251,185 | ₩229,685 | ₩236,362 | +2.91% | 1.4천 |
|---|
| 2026.06.08 | ₩232,356 | ₩233,692 | ₩208,319 | ₩231,021 | -0.57% | 1천 |
|---|
| 2026.06.05 | ₩247,045 | ₩253,722 | ₩232,356 | ₩236,362 | -4.32% | 789 |
|---|
| 2026.06.04 | ₩236,362 | ₩267,076 | ₩231,021 | ₩255,058 | +7.91% | 1천 |
|---|
| 2026.06.03 | ₩275,088 | ₩276,424 | ₩257,728 | ₩259,064 | -5.83% | 2.8천 |
|---|
| 2026.06.02 | ₩275,088 | ₩285,771 | ₩257,728 | ₩276,424 | +0.49% | 1.9천 |
|---|
| 2026.06.01 | ₩263,070 | ₩323,162 | ₩256,393 | ₩268,411 | +2.03% | 5.9천 |
|---|
| 2026.05.29 | ₩255,058 | ₩303,131 | ₩247,045 | ₩267,076 | +4.71% | 9.4천 |
|---|
| 2026.05.28 | ₩305,802 | ₩319,156 | ₩253,722 | ₩280,430 | -8.30% | 1.4만 |
|---|
| 2026.05.27 | ₩372,571 | ₩424,651 | ₩335,180 | ₩352,540 | -5.38% | 35.6만 |
|---|
| 2026.05.26 | ₩244,375 | ₩255,725 | ₩237,698 | ₩251,051 | +2.73% | 5.7만 |
|---|
| 2026.05.22 | ₩249,048 | ₩250,384 | ₩244,375 | ₩244,375 | -1.88% | 141 |
|---|
| 2026.05.21 | ₩248,381 | ₩253,722 | ₩241,704 | ₩241,704 | -2.69% | 246 |
|---|
| 2026.05.20 | ₩240,368 | ₩247,045 | ₩235,027 | ₩247,045 | +2.78% | 194 |
|---|
| 2026.05.19 | ₩256,393 | ₩256,393 | ₩240,368 | ₩241,704 | -5.73% | 171 |
|---|
| 2026.05.18 | ₩263,070 | ₩263,070 | ₩240,368 | ₩247,045 | -6.09% | 497 |
|---|
| 2026.05.15 | ₩285,771 | ₩285,771 | ₩253,722 | ₩257,728 | -9.81% | 379 |
|---|
| 2026.05.14 | ₩268,411 | ₩319,156 | ₩268,411 | ₩276,424 | +2.99% | 727 |
|---|
| 2026.05.13 | ₩266,408 | ₩292,448 | ₩248,381 | ₩277,759 | +4.26% | 972 |
|---|
| 2026.05.12 | ₩277,759 | ₩277,759 | ₩214,996 | ₩257,061 | -7.45% | 776 |
|---|
| 2026.05.11 | ₩261,734 | ₩320,491 | ₩247,045 | ₩316,485 | +20.92% | 2.3천 |
|---|
| 2026.05.08 | ₩239,701 | ₩272,418 | ₩239,033 | ₩267,076 | +11.42% | 198 |
|---|
| 2026.05.07 | ₩256,393 | ₩261,067 | ₩237,698 | ₩252,387 | -1.56% | 440 |
|---|
| 2026.05.06 | ₩272,418 | ₩283,101 | ₩231,288 | ₩267,076 | -1.96% | 831 |
|---|
| 2026.05.05 | ₩303,131 | ₩303,131 | ₩264,405 | ₩274,421 | -9.47% | 585 |
|---|
| 2026.05.04 | ₩269,747 | ₩349,870 | ₩260,399 | ₩320,491 | +18.81% | 3.2천 |
|---|
| 2026.05.01 | ₩247,045 | ₩272,418 | ₩245,710 | ₩272,418 | +10.27% | 829 |
|---|
| 2026.04.30 | ₩243,039 | ₩249,716 | ₩233,692 | ₩249,716 | +2.75% | 192 |
|---|
| 2026.04.29 | ₩235,027 | ₩249,449 | ₩221,673 | ₩243,039 | +3.41% | 262 |
|---|
| 2026.04.28 | ₩241,704 | ₩241,704 | ₩213,661 | ₩228,350 | -5.52% | 492 |
|---|
| 2026.04.27 | ₩249,716 | ₩249,716 | ₩229,685 | ₩235,027 | -5.88% | 244 |
|---|
| 2026.04.24 | ₩241,704 | ₩246,378 | ₩233,692 | ₩245,710 | +1.66% | 154 |
|---|
| 2026.04.23 | ₩244,375 | ₩246,378 | ₩236,362 | ₩241,704 | -1.09% | 281 |
|---|
| 2026.04.22 | ₩247,045 | ₩251,719 | ₩240,368 | ₩249,716 | +1.08% | 300 |
|---|
| 2026.04.21 | ₩255,058 | ₩256,393 | ₩241,704 | ₩245,710 | -3.66% | 331 |
|---|
| 2026.04.20 | ₩256,393 | ₩256,393 | ₩241,036 | ₩248,381 | -3.13% | 355 |
|---|
| 2026.04.17 | ₩269,747 | ₩272,418 | ₩240,368 | ₩255,058 | -5.45% | 798 |
|---|
| 2026.04.16 | ₩268,411 | ₩273,753 | ₩240,368 | ₩269,747 | +0.50% | 745 |
|---|
| 2026.04.15 | ₩224,344 | ₩299,125 | ₩217,400 | ₩273,753 | +22.02% | 4.4천 |
|---|
| 2026.04.14 | ₩208,319 | ₩232,356 | ₩197,636 | ₩228,350 | +9.62% | 1.8천 |
|---|
| 2026.04.13 | ₩224,344 | ₩225,546 | ₩192,295 | ₩213,661 | -4.76% | 2.4천 |
|---|
| 2026.04.10 | ₩275,088 | ₩355,211 | ₩205,649 | ₩251,051 | -8.74% | 1.5만 |
|---|
| 2026.04.09 | ₩260,399 | ₩260,399 | ₩243,707 | ₩256,393 | -1.54% | 5천 |
|---|
| 2026.04.08 | ₩324,497 | ₩324,497 | ₩267,076 | ₩273,753 | -15.64% | 1천 |
|---|
| 2026.04.07 | ₩321,827 | ₩335,180 | ₩303,131 | ₩335,180 | +4.15% | 475 |
|---|
| 2026.04.06 | ₩311,144 | ₩327,168 | ₩301,796 | ₩319,156 | +2.58% | 422 |
|---|
| 2026.04.02 | ₩316,485 | ₩331,975 | ₩295,119 | ₩328,503 | +3.80% | 408 |
|---|
| 2026.04.01 | ₩341,857 | ₩351,873 | ₩273,753 | ₩336,516 | -1.56% | 1.3천 |
|---|
| 2026.03.31 | ₩333,845 | ₩377,913 | ₩321,827 | ₩363,223 | +8.80% | 703 |
|---|
| 2026.03.30 | ₩331,174 | ₩353,876 | ₩281,899 | ₩333,845 | +0.81% | 935 |
|---|
| 2026.03.27 | ₩419,309 | ₩442,011 | ₩307,137 | ₩328,503 | -21.66% | 2천 |
|---|
| 2026.03.26 | ₩507,444 | ₩600,921 | ₩429,992 | ₩447,352 | -11.84% | 5.1천 |
|---|
| 2026.03.25 | ₩510,115 | ₩514,121 | ₩413,968 | ₩484,743 | -4.97% | 5.6천 |
|---|
| 2026.03.24 | ₩611,604 | ₩611,604 | ₩544,835 | ₩591,573 | -3.28% | 273 |
|---|
| 2026.03.23 | ₩559,124 | ₩663,684 | ₩559,124 | ₩614,275 | +9.86% | 407 |
|---|
| 2026.03.20 | ₩574,213 | ₩581,558 | ₩549,375 | ₩554,183 | -3.49% | 107 |
|---|
| 2026.03.19 | ₩567,537 | ₩590,238 | ₩528,810 | ₩588,903 | +3.76% | 249 |
|---|
| 2026.03.18 | ₩500,768 | ₩568,071 | ₩486,746 | ₩567,537 | +13.33% | 565 |
|---|
| 2026.03.17 | ₩528,810 | ₩547,506 | ₩494,091 | ₩507,444 | -4.04% | 625 |
|---|
| 2026.03.16 | ₩650,330 | ₩658,342 | ₩555,652 | ₩562,195 | -13.55% | 2.8천 |
|---|
| 2026.03.13 | ₩703,745 | ₩719,770 | ₩635,641 | ₩640,982 | -8.92% | 225 |
|---|
| 2026.03.12 | ₩813,246 | ₩825,265 | ₩687,721 | ₩687,721 | -15.44% | 471 |
|---|
| 2026.03.11 | ₩880,015 | ₩921,412 | ₩827,936 | ₩843,960 | -4.10% | 345 |
|---|
| 2026.03.10 | ₩937,437 | ₩951,592 | ₩859,985 | ₩897,375 | -4.27% | 435 |
|---|
| 2026.03.09 | ₩970,821 | ₩1,021,566 | ₩815,917 | ₩942,778 | -2.89% | 1.2만 |
|---|
| 2026.03.06 | ₩1,034,920 | ₩1,058,022 | ₩941,443 | ₩989,517 | -4.39% | 237 |
|---|
| 2026.03.05 | ₩1,066,969 | ₩1,132,402 | ₩1,010,883 | ₩1,076,316 | +0.88% | 805 |
|---|
| 2026.03.04 | ₩1,155,104 | ₩1,179,141 | ₩1,060,292 | ₩1,095,012 | -5.20% | 257 |
|---|
| 2026.03.03 | ₩1,201,842 | ₩1,235,227 | ₩1,136,408 | ₩1,188,488 | -1.11% | 256 |
|---|
| 2026.03.02 | ₩1,399,478 | ₩1,436,869 | ₩1,228,550 | ₩1,256,593 | -10.21% | 732 |
|---|
| 2026.02.27 | ₩1,422,180 | ₩1,482,806 | ₩1,388,795 | ₩1,403,484 | -1.31% | 200 |
|---|
| 2026.02.26 | ₩1,535,687 | ₩1,589,102 | ₩1,403,084 | ₩1,444,881 | -5.91% | 534 |
|---|
| 2026.02.25 | ₩1,537,022 | ₩1,669,225 | ₩1,412,832 | ₩1,635,841 | +6.43% | 2.6천 |
|---|
| 2026.02.24 | ₩1,316,685 | ₩2,228,749 | ₩1,316,685 | ₩1,549,041 | +17.65% | 1.9만 |
|---|
| 2026.02.23 | ₩1,383,454 | ₩1,402,149 | ₩1,123,055 | ₩1,153,768 | -16.60% | 807 |
|---|
| 2026.02.20 | ₩1,527,675 | ₩1,615,810 | ₩1,348,734 | ₩1,371,435 | -10.23% | 836 |
|---|
| 2026.02.19 | ₩1,623,822 | ₩1,721,305 | ₩1,505,641 | ₩1,549,041 | -4.61% | 849 |
|---|
| 2026.02.18 | ₩1,729,317 | ₩1,989,716 | ₩1,550,376 | ₩1,651,865 | -4.48% | 1.2천 |
|---|
| 2026.02.17 | ₩2,007,076 | ₩2,034,718 | ₩1,541,029 | ₩1,772,049 | -11.71% | 2.3천 |
|---|
| 2026.02.13 | ₩1,670,560 | ₩4,223,807 | ₩1,670,560 | ₩2,403,684 | +43.88% | 1.5만 |
|---|
| 2026.02.12 | ₩1,662,548 | ₩1,794,751 | ₩1,335,380 | ₩1,611,804 | -3.05% | 1.1천 |
|---|
| 2026.02.11 | ₩1,476,930 | ₩1,986,511 | ₩1,208,519 | ₩1,662,548 | +12.57% | 2.1천 |
|---|
| 2026.02.10 | ₩1,368,765 | ₩2,308,872 | ₩1,145,890 | ₩2,061,827 | +50.63% | 8.6천 |
|---|
| 2026.02.09 | ₩1,255,257 | ₩1,388,795 | ₩1,081,658 | ₩1,322,026 | +5.32% | 727 |
|---|
| 2026.02.06 | ₩961,474 | ₩1,415,503 | ₩934,766 | ₩1,308,672 | +36.11% | 1.4천 |
|---|
| 2026.02.05 | ₩1,735,994 | ₩1,856,178 | ₩1,709,286 | ₩1,802,763 | +3.85% | 104 |
|---|
| 2026.02.04 | ₩1,963,009 | ₩2,003,070 | ₩1,816,117 | ₩1,816,117 | -7.48% | 234 |
|---|
| 2026.02.03 | ₩1,816,117 | ₩2,216,731 | ₩1,776,055 | ₩2,016,424 | +11.03% | 767 |
|---|
| 2026.02.02 | ₩1,829,471 | ₩1,896,240 | ₩1,816,117 | ₩1,816,117 | -0.73% | 82 |
|---|
| 2026.01.30 | ₩2,123,254 | ₩2,123,254 | ₩1,842,824 | ₩1,882,886 | -11.32% | 127 |
|---|
| 2026.01.29 | ₩2,003,070 | ₩2,296,854 | ₩1,882,886 | ₩2,029,778 | +1.33% | 410 |
|---|
| 2026.01.28 | ₩2,043,131 | ₩2,136,608 | ₩1,989,716 | ₩2,003,070 | -1.96% | 58 |
|---|
| 2026.01.27 | ₩2,003,070 | ₩2,203,377 | ₩1,976,362 | ₩2,056,485 | +2.67% | 104 |
|---|
| 2026.01.26 | ₩2,069,839 | ₩2,069,839 | ₩1,909,593 | ₩1,976,362 | -4.52% | 89 |
|---|
| 2026.01.23 | ₩2,003,070 | ₩2,123,254 | ₩1,896,240 | ₩2,123,254 | +6.00% | 248 |
|---|
| 2026.01.22 | ₩1,963,009 | ₩2,056,485 | ₩1,882,886 | ₩1,896,240 | -3.40% | 181 |
|---|
| 2026.01.21 | ₩1,816,117 | ₩2,216,731 | ₩1,735,994 | ₩1,922,947 | +5.88% | 893 |
|---|
| 2026.01.20 | ₩1,749,348 | ₩1,976,362 | ₩1,749,348 | ₩1,856,178 | +6.11% | 54 |
|---|
| 2026.01.16 | ₩2,003,070 | ₩2,003,070 | ₩1,869,532 | ₩1,882,886 | -6.00% | 59 |
|---|
| 2026.01.15 | ₩1,802,763 | ₩2,043,131 | ₩1,802,763 | ₩1,936,301 | +7.41% | 109 |
|---|
| 2026.01.14 | ₩2,003,070 | ₩2,003,070 | ₩1,829,471 | ₩1,922,947 | -4.00% | 172 |
|---|
| 2026.01.13 | ₩2,163,316 | ₩2,283,500 | ₩2,109,900 | ₩2,136,608 | -1.23% | 180 |
|---|
| 2026.01.12 | ₩2,136,608 | ₩2,323,561 | ₩2,136,608 | ₩2,323,561 | +8.75% | 135 |
|---|
| 2026.01.09 | ₩2,176,669 | ₩2,243,438 | ₩2,136,608 | ₩2,149,962 | -1.23% | 137 |
|---|
| 2026.01.08 | ₩2,190,023 | ₩2,270,146 | ₩2,069,839 | ₩2,243,438 | +2.44% | 168 |
|---|
| 2026.01.07 | ₩2,163,316 | ₩2,270,146 | ₩2,163,316 | ₩2,256,792 | +4.32% | 231 |
|---|
| 2026.01.06 | ₩2,256,792 | ₩2,336,915 | ₩2,043,131 | ₩2,310,207 | +2.37% | 4.7천 |
|---|
| 2026.01.05 | ₩2,283,500 | ₩2,483,807 | ₩2,283,500 | ₩2,296,854 | +0.58% | 119 |
|---|
| 2026.01.02 | ₩2,163,316 | ₩2,403,684 | ₩2,096,547 | ₩2,176,669 | +0.62% | 135 |
|---|
| 2025.12.31 | ₩2,176,669 | ₩2,203,377 | ₩2,056,485 | ₩2,163,316 | -0.61% | 162 |
|---|
| 2025.12.30 | ₩2,203,377 | ₩2,283,500 | ₩1,989,716 | ₩2,056,485 | -6.67% | 160 |
|---|
| 2025.12.29 | ₩2,310,207 | ₩2,310,207 | ₩2,176,669 | ₩2,296,854 | -0.58% | 256 |
|---|
| 2025.12.26 | ₩2,190,023 | ₩2,390,330 | ₩2,096,547 | ₩2,376,976 | +8.54% | 209 |
|---|
| 2025.12.24 | ₩2,069,839 | ₩2,190,023 | ₩1,909,593 | ₩2,109,900 | +1.94% | 236 |
|---|
| 2025.12.23 | ₩2,670,760 | ₩2,670,760 | ₩2,270,146 | ₩2,376,976 | -11.00% | 1천 |
|---|
| 2025.12.22 | ₩2,390,330 | ₩3,111,435 | ₩2,376,976 | ₩2,483,807 | +3.91% | 342 |
|---|
| 2025.12.19 | ₩3,138,143 | ₩3,164,851 | ₩1,709,286 | ₩2,363,623 | -24.68% | 375 |
|---|
| 2025.12.18 | ₩3,458,634 | ₩3,819,187 | ₩3,458,634 | ₩3,498,696 | +1.16% | 75 |
|---|
| 2025.12.17 | ₩4,206,447 | ₩4,259,862 | ₩3,471,988 | ₩3,605,526 | -14.29% | 143 |
|---|
| 2025.12.16 | ₩4,086,263 | ₩4,273,216 | ₩4,086,263 | ₩4,233,155 | +3.59% | 48 |
|---|
| 2025.12.15 | ₩4,607,061 | ₩4,607,061 | ₩3,872,602 | ₩3,966,079 | -13.91% | 127 |
|---|
| 2025.12.12 | ₩4,700,538 | ₩4,767,307 | ₩4,339,985 | ₩4,339,985 | -7.67% | 67 |
|---|
| 2025.12.11 | ₩4,540,292 | ₩4,794,014 | ₩4,540,292 | ₩4,580,353 | +0.88% | 64 |
|---|
| 2025.12.10 | ₩4,660,476 | ₩4,807,368 | ₩4,540,292 | ₩4,593,707 | -1.43% | 76 |
|---|
| 2025.12.09 | ₩4,660,476 | ₩4,874,137 | ₩4,553,646 | ₩4,807,368 | +3.15% | 56 |
|---|
| 2025.12.08 | ₩4,727,245 | ₩4,874,137 | ₩4,553,646 | ₩4,553,646 | -3.67% | 89 |
|---|
| 2025.12.05 | ₩5,074,444 | ₩5,114,505 | ₩4,874,137 | ₩4,874,137 | -3.95% | 83 |
|---|
| 2025.12.04 | ₩4,847,429 | ₩5,074,444 | ₩4,753,953 | ₩5,021,029 | +3.58% | 71 |
|---|
| 2025.12.03 | ₩4,807,368 | ₩5,074,444 | ₩4,740,599 | ₩4,874,137 | +1.39% | 80 |
|---|
| 2025.12.02 | ₩4,980,967 | ₩5,181,274 | ₩4,780,660 | ₩4,940,906 | -0.80% | 122 |
|---|
| 2025.12.01 | ₩5,341,520 | ₩5,635,304 | ₩4,940,906 | ₩5,034,383 | -5.75% | 144 |
|---|
| 2025.11.28 | ₩5,288,105 | ₩5,662,011 | ₩5,288,105 | ₩5,488,412 | +3.79% | 83 |
|---|
| 2025.11.26 | ₩5,875,672 | ₩6,142,748 | ₩5,074,444 | ₩5,221,336 | -11.14% | 297 |
|---|
| 2025.11.25 | ₩6,142,748 | ₩6,142,748 | ₩5,488,412 | ₩5,848,964 | -4.78% | 313 |
|---|
| 2025.11.24 | ₩5,381,581 | ₩6,530,008 | ₩4,673,830 | ₩6,383,116 | +18.61% | 811 |
|---|
| 2025.11.21 | ₩4,807,368 | ₩5,795,549 | ₩4,553,646 | ₩5,354,874 | +11.39% | 591 |
|---|
| 2025.11.20 | ₩5,461,704 | ₩5,742,134 | ₩4,687,184 | ₩4,780,660 | -12.47% | 1.1천 |
|---|
| 2025.11.19 | ₩4,406,754 | ₩5,074,444 | ₩4,406,754 | ₩4,794,014 | +8.79% | 504 |
|---|
| 2025.11.18 | ₩4,273,216 | ₩4,540,292 | ₩4,273,216 | ₩4,366,693 | +2.19% | 142 |
|---|
| 2025.11.17 | ₩4,473,523 | ₩4,847,429 | ₩4,313,277 | ₩4,339,985 | -2.99% | 270 |
|---|
| 2025.11.14 | ₩4,273,216 | ₩4,727,245 | ₩4,273,216 | ₩4,500,231 | +5.31% | 203 |
|---|
| 2025.11.13 | ₩4,647,122 | ₩4,874,137 | ₩4,420,108 | ₩4,473,523 | -3.74% | 236 |
|---|
| 2025.11.12 | ₩4,940,906 | ₩5,475,058 | ₩4,687,184 | ₩4,914,198 | -0.54% | 321 |
|---|
| 2025.11.11 | ₩5,501,766 | ₩5,768,842 | ₩4,673,830 | ₩5,061,090 | -8.01% | 512 |
|---|
| 2025.11.10 | ₩5,688,719 | ₩6,116,040 | ₩5,555,181 | ₩5,955,795 | +4.69% | 259 |
|---|
| 2025.11.07 | ₩6,570,070 | ₩6,596,777 | ₩5,354,874 | ₩5,889,026 | -10.37% | 409 |
|---|
| 2025.11.06 | ₩6,610,131 | ₩6,917,268 | ₩5,675,365 | ₩6,757,023 | +2.22% | 951 |
|---|
| 2025.11.05 | ₩6,476,593 | ₩7,384,651 | ₩6,009,210 | ₩6,957,330 | +7.42% | 2천 |
|---|
| 2025.11.04 | ₩6,196,163 | ₩7,531,543 | ₩5,501,766 | ₩6,903,915 | +11.42% | 9.4천 |
|---|
| 2025.11.03 | ₩4,259,862 | ₩6,703,608 | ₩4,259,862 | ₩5,434,997 | +27.59% | 7.8천 |
|---|
| 2025.10.31 | ₩4,633,769 | ₩4,753,953 | ₩4,139,678 | ₩4,433,462 | -4.32% | 616 |
|---|
| 2025.10.30 | ₩4,994,321 | ₩5,541,827 | ₩4,807,368 | ₩4,860,783 | -2.67% | 1.6천 |
|---|
| 2025.10.29 | ₩8,639,909 | ₩9,441,137 | ₩5,408,289 | ₩5,408,289 | -37.40% | 1.8만 |
|---|
| 2025.10.28 | ₩5,288,105 | ₩7,865,388 | ₩4,940,906 | ₩6,009,210 | +13.64% | 2만 |
|---|
| 2025.10.27 | ₩4,460,169 | ₩5,207,982 | ₩4,446,815 | ₩4,700,538 | +5.39% | 546 |
|---|
| 2025.10.24 | ₩4,406,754 | ₩4,713,891 | ₩4,299,924 | ₩4,486,877 | +1.82% | 120 |
|---|
| 2025.10.23 | ₩4,206,447 | ₩4,553,646 | ₩4,206,447 | ₩4,406,754 | +4.76% | 122 |
|---|
| 2025.10.22 | ₩3,992,786 | ₩4,406,754 | ₩3,805,833 | ₩4,206,447 | +5.35% | 219 |
|---|
| 2025.10.21 | ₩4,366,693 | ₩4,593,707 | ₩4,219,801 | ₩4,233,155 | -3.06% | 179 |
|---|
| 2025.10.20 | ₩4,473,523 | ₩4,740,599 | ₩4,473,523 | ₩4,673,830 | +4.48% | 164 |
|---|
| 2025.10.17 | ₩4,526,938 | ₩4,673,830 | ₩4,059,555 | ₩4,500,231 | -0.59% | 204 |
|---|
| 2025.10.16 | ₩4,713,891 | ₩4,874,137 | ₩4,673,830 | ₩4,700,538 | -0.28% | 269 |
|---|
| 2025.10.15 | ₩4,780,660 | ₩5,074,444 | ₩4,673,830 | ₩4,820,722 | +0.84% | 265 |
|---|
| 2025.10.14 | ₩4,874,137 | ₩5,408,289 | ₩4,673,830 | ₩5,234,690 | +7.40% | 543 |
|---|
| 2025.10.13 | ₩5,688,719 | ₩5,969,149 | ₩5,114,505 | ₩5,461,704 | -3.99% | 9.3천 |
|---|
| 2025.10.10 | ₩5,127,859 | ₩5,381,581 | ₩4,286,570 | ₩4,620,415 | -9.90% | 254 |
|---|