시장 데이터를 불러오는 중
전체 종목
피그마 과거 주가
Figma, Inc. Class A Common Stock · FIG · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Figma, Inc. Class A Common Stock · FIG · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,432 | ₩31,075 | ₩29,789 | ₩30,150 | -0.92% | 779.7만 |
| 2026.10.08 | ₩28,971 | ₩30,372 | ₩28,743 | ₩30,325 | +4.67% | 1058만 |
| 2026.10.07 | ₩29,507 | ₩29,873 | ₩28,462 | ₩28,971 | -1.82% | 569.6만 |
| 2026.10.06 | ₩29,762 | ₩29,903 | ₩29,212 | ₩29,387 | -1.26% | 675.3만 |
| 2026.10.05 | ₩28,475 | ₩29,561 | ₩28,248 | ₩29,494 | +3.58% | 772.7만 |
| 2026.10.02 | ₩29,145 | ₩29,145 | ₩28,154 | ₩28,623 | -1.79% | 792.7만 |
| 2026.10.01 | ₩29,078 | ₩29,521 | ₩28,033 | ₩28,904 | -0.60% | 1099.4만 |
| 2026.09.30 | ₩27,846 | ₩28,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,167 |
| +1.15% |
| 1052.9만 |
| 2026.09.29 | ₩27,109 | ₩27,893 | ₩26,613 | ₩27,765 | +2.42% | 1113.9만 |
|---|
| 2026.09.28 | ₩27,202 | ₩27,521 | ₩26,238 | ₩27,135 | -0.25% | 1020.2만 |
|---|
| 2026.09.25 | ₩28,475 | ₩29,011 | ₩27,872 | ₩27,939 | -1.88% | 1043.3만 |
|---|
| 2026.09.24 | ₩28,971 | ₩29,480 | ₩28,301 | ₩28,596 | -1.30% | 1073.9만 |
|---|
| 2026.09.23 | ₩29,172 | ₩30,124 | ₩29,038 | ₩29,159 | -0.05% | 894.7만 |
|---|
| 2026.09.22 | ₩31,048 | ₩31,075 | ₩28,234 | ₩29,212 | -5.91% | 1842.4만 |
|---|
| 2026.09.21 | ₩30,619 | ₩30,807 | ₩29,795 | ₩29,923 | -2.28% | 1084.3만 |
|---|
| 2026.09.18 | ₩31,497 | ₩31,611 | ₩30,225 | ₩30,405 | -3.47% | 3391.4만 |
|---|
| 2026.09.17 | ₩30,861 | ₩31,659 | ₩30,485 | ₩31,209 | +1.13% | 837.9만 |
|---|
| 2026.09.16 | ₩31,430 | ₩31,758 | ₩30,365 | ₩30,901 | -1.68% | 1132.6만 |
|---|
| 2026.09.15 | ₩31,544 | ₩33,212 | ₩31,464 | ₩32,000 | +1.44% | 847.9만 |
|---|
| 2026.09.14 | ₩32,160 | ₩32,536 | ₩31,021 | ₩32,040 | -0.38% | 1438.2만 |
|---|
| 2026.09.11 | ₩29,346 | ₩31,303 | ₩29,212 | ₩31,088 | +5.94% | 1354.5만 |
|---|
| 2026.09.10 | ₩29,427 | ₩30,251 | ₩28,971 | ₩29,668 | +0.82% | 1677.4만 |
|---|
| 2026.09.09 | ₩30,887 | ₩31,012 | ₩29,253 | ₩29,494 | -4.51% | 1791.9만 |
|---|
| 2026.09.08 | ₩32,160 | ₩32,294 | ₩30,244 | ₩30,485 | -5.21% | 1942.9만 |
|---|
| 2026.09.04 | ₩33,085 | ₩33,527 | ₩32,020 | ₩32,321 | -2.31% | 1651.1만 |
|---|
| 2026.09.03 | ₩35,323 | ₩35,846 | ₩33,675 | ₩33,795 | -4.32% | 1682.2만 |
|---|
| 2026.09.02 | ₩35,886 | ₩36,502 | ₩34,412 | ₩34,479 | -3.92% | 963만 |
|---|
| 2026.09.01 | ₩36,261 | ₩38,043 | ₩35,604 | ₩36,449 | +0.52% | 1064.5만 |
|---|
| 2026.08.31 | ₩36,985 | ₩37,521 | ₩36,596 | ₩36,837 | -0.40% | 1994만 |
|---|
| 2026.08.28 | ₩40,442 | ₩41,433 | ₩38,546 | ₩38,619 | -4.51% | 1910.1만 |
|---|
| 2026.08.27 | ₩37,521 | ₩41,835 | ₩37,172 | ₩41,031 | +9.36% | 2759.5만 |
|---|
| 2026.08.26 | ₩34,881 | ₩36,743 | ₩34,345 | ₩36,221 | +3.84% | 1028.2만 |
|---|
| 2026.08.25 | ₩36,449 | ₩37,480 | ₩35,993 | ₩36,542 | +0.26% | 1066.5만 |
|---|
| 2026.08.24 | ₩36,140 | ₩36,985 | ₩35,685 | ₩36,770 | +1.74% | 837.2만 |
|---|
| 2026.08.21 | ₩36,449 | ₩37,226 | ₩35,470 | ₩36,315 | -0.37% | 1073.8만 |
|---|
| 2026.08.20 | ₩36,328 | ₩37,561 | ₩35,966 | ₩36,596 | +0.74% | 1544.5만 |
|---|
| 2026.08.19 | ₩35,310 | ₩36,583 | ₩34,961 | ₩35,899 | +1.67% | 1356만 |
|---|
| 2026.08.18 | ₩33,836 | ₩35,470 | ₩33,836 | ₩34,854 | +3.01% | 1381.8만 |
|---|
| 2026.08.17 | ₩33,474 | ₩34,814 | ₩33,045 | ₩33,487 | +0.04% | 1033.8만 |
|---|
| 2026.08.14 | ₩35,229 | ₩35,511 | ₩33,802 | ₩34,063 | -3.31% | 1250만 |
|---|
| 2026.08.13 | ₩31,758 | ₩35,906 | ₩31,316 | ₩35,310 | +11.18% | 2412.8만 |
|---|
| 2026.08.12 | ₩32,593 | ₩33,447 | ₩31,370 | ₩31,825 | -2.36% | 1404만 |
|---|
| 2026.08.11 | ₩33,320 | ₩34,331 | ₩32,883 | ₩33,326 | +0.02% | 1740.2만 |
|---|
| 2026.08.10 | ₩30,686 | ₩34,117 | ₩30,554 | ₩34,023 | +10.87% | 2563.7만 |
|---|
| 2026.08.07 | ₩32,248 | ₩32,911 | ₩31,155 | ₩31,209 | -3.22% | 3162.3만 |
|---|
| 2026.08.06 | ₩31,129 | ₩33,002 | ₩29,668 | ₩32,120 | +3.19% | 5340.8만 |
|---|
| 2026.08.05 | ₩36,824 | ₩38,164 | ₩36,402 | ₩37,722 | +2.44% | 4575만 |
|---|
| 2026.08.04 | ₩33,105 | ₩36,596 | ₩32,830 | ₩36,341 | +9.78% | 2680.5만 |
|---|
| 2026.08.03 | ₩32,026 | ₩34,981 | ₩31,879 | ₩33,393 | +4.27% | 3442.6만 |
|---|
| 2026.07.31 | ₩31,477 | ₩33,567 | ₩30,954 | ₩32,589 | +3.53% | 2473.1만 |
|---|
| 2026.07.30 | ₩31,906 | ₩32,656 | ₩30,807 | ₩31,839 | -0.21% | 1620.9만 |
|---|
| 2026.07.29 | ₩32,616 | ₩34,244 | ₩32,442 | ₩33,179 | +1.73% | 2025만 |
|---|
| 2026.07.28 | ₩31,021 | ₩32,938 | ₩30,351 | ₩32,670 | +5.31% | 1832.9만 |
|---|
| 2026.07.27 | ₩29,333 | ₩30,767 | ₩28,971 | ₩30,740 | +4.80% | 1470.2만 |
|---|
| 2026.07.24 | ₩27,336 | ₩28,549 | ₩27,296 | ₩28,301 | +3.53% | 1423.9만 |
|---|
| 2026.07.23 | ₩29,065 | ₩29,186 | ₩26,666 | ₩26,800 | -7.79% | 1640.6만 |
|---|
| 2026.07.22 | ₩29,480 | ₩29,538 | ₩28,006 | ₩28,770 | -2.41% | 1348.6만 |
|---|
| 2026.07.21 | ₩31,289 | ₩31,906 | ₩29,159 | ₩29,387 | -6.08% | 3030.3만 |
|---|
| 2026.07.20 | ₩31,263 | ₩33,324 | ₩31,011 | ₩32,187 | +2.96% | 1750.2만 |
|---|
| 2026.07.17 | ₩30,727 | ₩32,683 | ₩30,660 | ₩32,093 | +4.45% | 2882.9만 |
|---|
| 2026.07.16 | ₩32,428 | ₩32,629 | ₩29,775 | ₩31,370 | -3.26% | 1705.2만 |
|---|
| 2026.07.15 | ₩32,361 | ₩32,536 | ₩30,874 | ₩31,490 | -2.69% | 1518.4만 |
|---|
| 2026.07.14 | ₩29,527 | ₩33,326 | ₩28,703 | ₩31,973 | +8.28% | 3322.1만 |
|---|
| 2026.07.13 | ₩28,904 | ₩32,013 | ₩28,877 | ₩31,691 | +9.64% | 2981.8만 |
|---|
| 2026.07.10 | ₩30,619 | ₩30,968 | ₩28,100 | ₩28,288 | -7.61% | 1803.1만 |
|---|
| 2026.07.09 | ₩27,698 | ₩29,936 | ₩27,390 | ₩29,829 | +7.69% | 3710.4만 |
|---|
| 2026.07.08 | ₩29,226 | ₩29,795 | ₩28,596 | ₩29,038 | -0.64% | 3277.1만 |
|---|
| 2026.07.07 | ₩29,923 | ₩31,383 | ₩29,212 | ₩29,735 | -0.63% | 2690.4만 |
|---|
| 2026.07.06 | ₩27,819 | ₩29,152 | ₩26,908 | ₩28,248 | +1.54% | 1234.7만 |
|---|
| 2026.07.02 | ₩26,117 | ₩29,320 | ₩25,809 | ₩28,596 | +9.49% | 2563.5만 |
|---|
| 2026.07.01 | ₩24,991 | ₩26,867 | ₩24,938 | ₩26,117 | +4.50% | 1652.1만 |
|---|
| 2026.06.30 | ₩25,273 | ₩25,822 | ₩24,040 | ₩24,241 | -4.08% | 1682.4만 |
|---|
| 2026.06.29 | ₩25,527 | ₩25,862 | ₩24,817 | ₩25,568 | +0.16% | 1870.9만 |
|---|
| 2026.06.26 | ₩22,660 | ₩25,005 | ₩22,526 | ₩24,951 | +10.11% | 3217.5만 |
|---|
| 2026.06.25 | ₩24,402 | ₩24,482 | ₩22,512 | ₩22,566 | -7.52% | 2520.9만 |
|---|
| 2026.06.24 | ₩25,340 | ₩26,130 | ₩24,589 | ₩24,978 | -1.43% | 1770.5만 |
|---|
| 2026.06.23 | ₩25,474 | ₩26,841 | ₩25,387 | ₩25,447 | -0.11% | 1688.2만 |
|---|
| 2026.06.22 | ₩24,784 | ₩26,975 | ₩24,549 | ₩25,568 | +3.16% | 1705.7만 |
|---|
| 2026.06.18 | ₩25,393 | ₩25,702 | ₩24,509 | ₩25,300 | -0.37% | 2067.3만 |
|---|
| 2026.06.17 | ₩25,393 | ₩26,613 | ₩24,429 | ₩24,991 | -1.58% | 2975.1만 |
|---|
| 2026.06.16 | ₩24,496 | ₩24,790 | ₩23,960 | ₩24,094 | -1.64% | 1286.7만 |
|---|
| 2026.06.15 | ₩25,286 | ₩25,996 | ₩24,750 | ₩24,804 | -1.91% | 1838.1만 |
|---|
| 2026.06.12 | ₩25,434 | ₩25,635 | ₩23,893 | ₩24,844 | -2.32% | 2345.4만 |
|---|
| 2026.06.11 | ₩26,090 | ₩26,439 | ₩25,125 | ₩25,916 | -0.67% | 2011.4만 |
|---|
| 2026.06.10 | ₩26,412 | ₩27,645 | ₩26,278 | ₩26,519 | +0.41% | 1260.5만 |
|---|
| 2026.06.09 | ₩27,725 | ₩28,317 | ₩26,485 | ₩27,457 | -0.97% | 1664만 |
|---|
| 2026.06.08 | ₩28,944 | ₩29,400 | ₩28,221 | ₩28,274 | -2.31% | 1107.4만 |
|---|
| 2026.06.05 | ₩30,070 | ₩30,365 | ₩28,489 | ₩29,145 | -3.07% | 1643.6만 |
|---|
| 2026.06.04 | ₩31,490 | ₩31,624 | ₩30,057 | ₩30,164 | -4.21% | 1424.6만 |
|---|
| 2026.06.03 | ₩32,026 | ₩32,026 | ₩29,856 | ₩30,539 | -4.64% | 1477.9만 |
|---|
| 2026.06.02 | ₩34,197 | ₩34,727 | ₩32,160 | ₩32,549 | -4.82% | 2036.2만 |
|---|
| 2026.06.01 | ₩35,256 | ₩37,165 | ₩33,970 | ₩36,341 | +3.08% | 2345.7만 |
|---|
| 2026.05.29 | ₩31,343 | ₩34,519 | ₩30,593 | ₩34,171 | +9.02% | 3265.6만 |
|---|
| 2026.05.28 | ₩29,078 | ₩31,825 | ₩28,623 | ₩31,437 | +8.11% | 1879.8만 |
|---|
| 2026.05.27 | ₩28,918 | ₩30,057 | ₩28,261 | ₩28,596 | -1.11% | 1599.4만 |
|---|
| 2026.05.26 | ₩30,418 | ₩30,887 | ₩29,266 | ₩29,427 | -3.26% | 1405만 |
|---|
| 2026.05.22 | ₩29,306 | ₩30,941 | ₩29,186 | ₩30,432 | +3.84% | 1688.5만 |
|---|
| 2026.05.21 | ₩29,882 | ₩30,351 | ₩28,690 | ₩28,931 | -3.18% | 1598.7만 |
|---|
| 2026.05.20 | ₩30,057 | ₩30,619 | ₩29,186 | ₩30,258 | +0.67% | 1759.1만 |
|---|
| 2026.05.19 | ₩32,964 | ₩34,626 | ₩30,941 | ₩31,182 | -5.41% | 3447.3만 |
|---|
| 2026.05.18 | ₩29,663 | ₩32,710 | ₩28,944 | ₩32,643 | +10.05% | 3932.2만 |
|---|
| 2026.05.15 | ₩29,856 | ₩32,067 | ₩28,556 | ₩30,713 | +2.87% | 7742.5만 |
|---|
| 2026.05.14 | ₩26,599 | ₩27,403 | ₩25,527 | ₩27,122 | +1.96% | 4914.2만 |
|---|
| 2026.05.13 | ₩25,681 | ₩25,869 | ₩24,810 | ₩25,380 | -1.17% | 1343만 |
|---|
| 2026.05.12 | ₩26,800 | ₩26,841 | ₩25,668 | ₩25,903 | -3.35% | 1011.9만 |
|---|
| 2026.05.11 | ₩27,470 | ₩28,395 | ₩26,278 | ₩26,867 | -2.20% | 1418.2만 |
|---|
| 2026.05.08 | ₩26,800 | ₩27,980 | ₩26,305 | ₩27,685 | +3.30% | 1056.4만 |
|---|
| 2026.05.07 | ₩27,082 | ₩28,810 | ₩26,921 | ₩27,551 | +1.73% | 1844.5만 |
|---|
| 2026.05.06 | ₩25,929 | ₩26,318 | ₩25,179 | ₩25,849 | -0.31% | 1542만 |
|---|
| 2026.05.05 | ₩26,854 | ₩26,854 | ₩25,447 | ₩26,023 | -3.09% | 1272.9만 |
|---|
| 2026.05.04 | ₩25,112 | ₩27,685 | ₩25,058 | ₩26,747 | +6.51% | 1930.7만 |
|---|
| 2026.05.01 | ₩25,092 | ₩25,836 | ₩24,462 | ₩25,112 | +0.08% | 2413.4만 |
|---|
| 2026.04.30 | ₩22,405 | ₩24,120 | ₩22,244 | ₩23,718 | +5.86% | 1354.8만 |
|---|
| 2026.04.29 | ₩22,955 | ₩23,115 | ₩22,352 | ₩22,593 | -1.58% | 1076.7만 |
|---|
| 2026.04.28 | ₩23,450 | ₩23,698 | ₩22,961 | ₩23,022 | -1.83% | 987만 |
|---|
| 2026.04.27 | ₩23,249 | ₩23,859 | ₩22,807 | ₩23,196 | -0.23% | 1073만 |
|---|
| 2026.04.24 | ₩23,249 | ₩23,450 | ₩22,365 | ₩23,410 | +0.69% | 2094.2만 |
|---|
| 2026.04.23 | ₩24,790 | ₩24,871 | ₩22,512 | ₩23,209 | -6.38% | 2342.6만 |
|---|
| 2026.04.22 | ₩25,340 | ₩26,264 | ₩25,192 | ₩25,688 | +1.37% | 1064.2만 |
|---|
| 2026.04.21 | ₩25,460 | ₩27,243 | ₩25,005 | ₩25,085 | -1.47% | 2195.5만 |
|---|
| 2026.04.20 | ₩25,045 | ₩25,903 | ₩24,790 | ₩25,474 | +1.71% | 1353.3만 |
|---|
| 2026.04.17 | ₩28,100 | ₩28,743 | ₩24,938 | ₩25,353 | -9.78% | 3742.4만 |
|---|
| 2026.04.16 | ₩28,455 | ₩28,542 | ₩25,862 | ₩27,229 | -4.31% | 2174.5만 |
|---|
| 2026.04.15 | ₩25,420 | ₩27,444 | ₩24,951 | ₩27,256 | +7.22% | 1838.9만 |
|---|
| 2026.04.14 | ₩26,197 | ₩27,135 | ₩23,651 | ₩24,683 | -5.78% | 2376.2만 |
|---|
| 2026.04.13 | ₩24,274 | ₩26,010 | ₩23,785 | ₩25,702 | +5.88% | 1480.5만 |
|---|
| 2026.04.10 | ₩25,568 | ₩25,661 | ₩23,759 | ₩24,335 | -4.82% | 1656.8만 |
|---|
| 2026.04.09 | ₩26,814 | ₩27,089 | ₩25,166 | ₩25,568 | -4.65% | 1577만 |
|---|
| 2026.04.08 | ₩30,150 | ₩31,021 | ₩26,968 | ₩27,001 | -10.44% | 1541.5만 |
|---|
| 2026.04.07 | ₩28,395 | ₩28,810 | ₩27,698 | ₩28,395 | 0.00% | 670.3만 |
|---|
| 2026.04.06 | ₩28,650 | ₩29,076 | ₩28,205 | ₩28,703 | +0.19% | 568.7만 |
|---|
| 2026.04.02 | ₩27,417 | ₩28,717 | ₩26,400 | ₩28,502 | +3.96% | 835.5만 |
|---|
| 2026.04.01 | ₩28,797 | ₩28,891 | ₩27,202 | ₩27,363 | -4.98% | 933.3만 |
|---|
| 2026.03.31 | ₩27,216 | ₩28,757 | ₩26,934 | ₩28,328 | +4.09% | 1327만 |
|---|
| 2026.03.30 | ₩27,082 | ₩27,604 | ₩26,573 | ₩27,015 | -0.25% | 798.4만 |
|---|
| 2026.03.27 | ₩28,958 | ₩28,985 | ₩26,559 | ₩27,055 | -6.57% | 1696.1만 |
|---|
| 2026.03.26 | ₩28,127 | ₩30,050 | ₩28,020 | ₩29,681 | +5.53% | 1279.5만 |
|---|
| 2026.03.25 | ₩29,815 | ₩30,083 | ₩27,765 | ₩28,261 | -5.21% | 1544.8만 |
|---|
| 2026.03.24 | ₩30,351 | ₩30,700 | ₩28,556 | ₩29,306 | -3.44% | 2284만 |
|---|
| 2026.03.23 | ₩31,892 | ₩32,400 | ₩30,485 | ₩31,088 | -2.52% | 1434.8만 |
|---|
| 2026.03.20 | ₩31,959 | ₩32,388 | ₩30,887 | ₩31,799 | -0.50% | 1815.2만 |
|---|
| 2026.03.19 | ₩33,501 | ₩34,465 | ₩31,531 | ₩32,455 | -3.12% | 1923만 |
|---|
| 2026.03.18 | ₩36,301 | ₩36,609 | ₩33,299 | ₩33,849 | -6.76% | 1714.6만 |
|---|
| 2026.03.17 | ₩36,207 | ₩37,460 | ₩36,181 | ₩36,784 | +1.59% | 613.5만 |
|---|
| 2026.03.16 | ₩35,269 | ₩36,449 | ₩35,157 | ₩36,395 | +3.19% | 878.9만 |
|---|
| 2026.03.13 | ₩35,109 | ₩35,866 | ₩34,077 | ₩34,881 | -0.65% | 908.8만 |
|---|
| 2026.03.12 | ₩37,373 | ₩38,191 | ₩35,028 | ₩35,068 | -6.17% | 954.3만 |
|---|
| 2026.03.11 | ₩38,325 | ₩39,892 | ₩37,065 | ₩37,306 | -2.66% | 896.3만 |
|---|
| 2026.03.10 | ₩40,335 | ₩40,603 | ₩37,842 | ₩37,990 | -5.81% | 1029.2만 |
|---|
| 2026.03.09 | ₩38,459 | ₩41,085 | ₩38,313 | ₩40,844 | +6.20% | 1291.3만 |
|---|
| 2026.03.06 | ₩39,678 | ₩39,799 | ₩38,484 | ₩39,008 | -1.69% | 857.8만 |
|---|
| 2026.03.05 | ₩39,638 | ₩42,800 | ₩39,062 | ₩40,603 | +2.43% | 1416.7만 |
|---|
| 2026.03.04 | ₩40,964 | ₩41,943 | ₩39,557 | ₩39,718 | -3.04% | 1202.7만 |
|---|
| 2026.03.03 | ₩38,150 | ₩41,407 | ₩37,454 | ₩41,192 | +7.97% | 1224.4만 |
|---|
| 2026.03.02 | ₩38,191 | ₩40,053 | ₩37,896 | ₩39,249 | +2.77% | 1204.4만 |
|---|
| 2026.02.27 | ₩38,311 | ₩40,160 | ₩38,187 | ₩39,383 | +2.80% | 1306.6만 |
|---|
| 2026.02.26 | ₩40,763 | ₩43,756 | ₩40,026 | ₩40,495 | -0.66% | 2602.7만 |
|---|
| 2026.02.25 | ₩38,164 | ₩42,398 | ₩38,164 | ₩41,862 | +9.69% | 2811.4만 |
|---|
| 2026.02.24 | ₩33,165 | ₩36,877 | ₩33,152 | ₩36,757 | +10.83% | 2354.5만 |
|---|
| 2026.02.23 | ₩33,769 | ₩33,809 | ₩31,423 | ₩33,165 | -1.79% | 2650.5만 |
|---|
| 2026.02.20 | ₩34,157 | ₩38,083 | ₩33,594 | ₩34,961 | +2.35% | 4250.2만 |
|---|
| 2026.02.19 | ₩34,841 | ₩35,511 | ₩31,196 | ₩34,653 | -0.54% | 6599만 |
|---|
| 2026.02.18 | ₩30,968 | ₩33,299 | ₩30,609 | ₩32,415 | +4.67% | 2527.8만 |
|---|
| 2026.02.17 | ₩30,820 | ₩31,598 | ₩29,434 | ₩30,954 | +0.43% | 1274.8만 |
|---|
| 2026.02.13 | ₩30,110 | ₩31,316 | ₩29,708 | ₩30,191 | +0.27% | 936.5만 |
|---|
| 2026.02.12 | ₩30,284 | ₩30,599 | ₩28,341 | ₩29,507 | -2.57% | 960.5만 |
|---|
| 2026.02.11 | ₩31,732 | ₩31,745 | ₩29,708 | ₩30,244 | -4.69% | 1226.2만 |
|---|
| 2026.02.10 | ₩29,789 | ₩33,728 | ₩29,346 | ₩32,294 | +8.41% | 2706.7만 |
|---|
| 2026.02.09 | ₩28,864 | ₩30,057 | ₩28,060 | ₩29,655 | +2.74% | 885.2만 |
|---|
| 2026.02.06 | ₩30,184 | ₩30,753 | ₩28,073 | ₩29,467 | -2.38% | 1207.2만 |
|---|
| 2026.02.05 | ₩29,253 | ₩30,780 | ₩28,703 | ₩29,748 | +1.69% | 2514만 |
|---|
| 2026.02.04 | ₩28,167 | ₩30,445 | ₩26,599 | ₩30,164 | +7.09% | 2419.4만 |
|---|
| 2026.02.03 | ₩31,356 | ₩31,383 | ₩28,063 | ₩28,663 | -8.59% | 2559.6만 |
|---|
| 2026.02.02 | ₩34,398 | ₩34,599 | ₩32,147 | ₩32,160 | -6.51% | 1468.7만 |
|---|
| 2026.01.30 | ₩36,181 | ₩36,341 | ₩34,720 | ₩34,733 | -4.00% | 910.6만 |
|---|
| 2026.01.29 | ₩39,718 | ₩39,906 | ₩35,846 | ₩36,274 | -8.67% | 1133.1만 |
|---|
| 2026.01.28 | ₩38,660 | ₩40,549 | ₩37,936 | ₩40,281 | +4.19% | 758.7만 |
|---|
| 2026.01.27 | ₩38,928 | ₩39,249 | ₩37,494 | ₩38,137 | -2.03% | 639.3만 |
|---|
| 2026.01.26 | ₩38,780 | ₩39,785 | ₩37,815 | ₩39,088 | +0.79% | 676만 |
|---|
| 2026.01.23 | ₩37,856 | ₩39,504 | ₩37,346 | ₩38,767 | +2.41% | 658.1만 |
|---|
| 2026.01.22 | ₩36,784 | ₩38,753 | ₩36,274 | ₩38,083 | +3.53% | 1230.9만 |
|---|
| 2026.01.21 | ₩37,132 | ₩37,333 | ₩35,899 | ₩36,274 | -2.31% | 1186.3만 |
|---|
| 2026.01.20 | ₩37,762 | ₩38,576 | ₩36,824 | ₩37,199 | -1.49% | 1462.2만 |
|---|
| 2026.01.16 | ₩42,278 | ₩42,278 | ₩39,504 | ₩39,624 | -6.28% | 1490.5만 |
|---|
| 2026.01.15 | ₩43,283 | ₩43,510 | ₩42,345 | ₩42,345 | -2.17% | 789.7만 |
|---|
| 2026.01.14 | ₩45,373 | ₩45,748 | ₩42,974 | ₩43,363 | -4.43% | 896만 |
|---|
| 2026.01.13 | ₩48,361 | ₩48,958 | ₩44,261 | ₩44,971 | -7.01% | 1426.6만 |
|---|
| 2026.01.12 | ₩49,715 | ₩50,613 | ₩48,308 | ₩48,777 | -1.89% | 511.7만 |
|---|
| 2026.01.09 | ₩49,835 | ₩50,988 | ₩48,201 | ₩50,023 | +0.38% | 402.2만 |
|---|
| 2026.01.08 | ₩49,795 | ₩50,626 | ₩48,442 | ₩49,943 | +0.30% | 388.2만 |
|---|
| 2026.01.07 | ₩49,353 | ₩50,787 | ₩48,832 | ₩49,929 | +1.17% | 317만 |
|---|
| 2026.01.06 | ₩49,313 | ₩50,251 | ₩47,852 | ₩50,237 | +1.88% | 498.5만 |
|---|
| 2026.01.05 | ₩51,055 | ₩51,644 | ₩48,643 | ₩49,675 | -2.70% | 724.1만 |
|---|
| 2026.01.02 | ₩50,921 | ₩51,149 | ₩48,549 | ₩50,398 | -1.03% | 535만 |
|---|
| 2025.12.31 | ₩49,648 | ₩50,452 | ₩48,951 | ₩50,077 | +0.86% | 502.1만 |
|---|
| 2025.12.30 | ₩50,586 | ₩51,457 | ₩50,212 | ₩50,425 | -0.32% | 360.5만 |
|---|
| 2025.12.29 | ₩50,613 | ₩51,831 | ₩50,465 | ₩50,693 | +0.16% | 363.2만 |
|---|
| 2025.12.26 | ₩52,609 | ₩52,757 | ₩50,760 | ₩51,644 | -1.83% | 328.2만 |
|---|
| 2025.12.24 | ₩51,323 | ₩52,174 | ₩51,068 | ₩52,073 | +1.46% | 155.3만 |
|---|
| 2025.12.23 | ₩51,725 | ₩52,087 | ₩50,130 | ₩51,443 | -0.54% | 386.1만 |
|---|
| 2025.12.22 | ₩53,601 | ₩53,842 | ₩52,021 | ₩52,596 | -1.88% | 457.6만 |
|---|
| 2025.12.19 | ₩50,519 | ₩52,931 | ₩50,165 | ₩52,904 | +4.72% | 551.4만 |
|---|
| 2025.12.18 | ₩50,760 | ₩51,577 | ₩49,005 | ₩49,567 | -2.35% | 557.4만 |
|---|
| 2025.12.17 | ₩48,241 | ₩50,653 | ₩48,049 | ₩50,063 | +3.78% | 607.7만 |
|---|
| 2025.12.16 | ₩46,445 | ₩48,482 | ₩46,445 | ₩48,160 | +3.69% | 474.8만 |
|---|
| 2025.12.15 | ₩47,986 | ₩48,120 | ₩45,460 | ₩47,008 | -2.04% | 721.9만 |
|---|
| 2025.12.12 | ₩51,819 | ₩51,832 | ₩48,254 | ₩48,335 | -6.72% | 502.2만 |
|---|
| 2025.12.11 | ₩52,140 | ₩52,140 | ₩50,666 | ₩51,845 | -0.57% | 402.1만 |
|---|
| 2025.12.10 | ₩51,390 | ₩53,976 | ₩51,091 | ₩52,609 | +2.37% | 634.4만 |
|---|
| 2025.12.09 | ₩50,010 | ₩52,274 | ₩49,567 | ₩51,551 | +3.08% | 409.7만 |
|---|
| 2025.12.08 | ₩50,921 | ₩51,012 | ₩49,098 | ₩50,452 | -0.92% | 498.5만 |
|---|
| 2025.12.05 | ₩51,457 | ₩52,037 | ₩50,117 | ₩50,881 | -1.12% | 500.5만 |
|---|
| 2025.12.04 | ₩50,010 | ₩52,462 | ₩49,179 | ₩51,872 | +3.72% | 647.6만 |
|---|
| 2025.12.03 | ₩48,616 | ₩50,251 | ₩47,336 | ₩50,077 | +3.00% | 405.3만 |
|---|
| 2025.12.02 | ₩48,375 | ₩49,393 | ₩48,013 | ₩48,482 | +0.22% | 507.3만 |
|---|
| 2025.12.01 | ₩47,035 | ₩48,375 | ₩45,909 | ₩47,825 | +1.68% | 604.5만 |
|---|
| 2025.11.28 | ₩48,589 | ₩48,978 | ₩47,705 | ₩48,201 | -0.80% | 292.8만 |
|---|
| 2025.11.26 | ₩47,705 | ₩48,844 | ₩46,659 | ₩48,415 | +1.49% | 480.1만 |
|---|
| 2025.11.25 | ₩46,914 | ₩47,745 | ₩44,891 | ₩47,571 | +1.40% | 538.8만 |
|---|
| 2025.11.24 | ₩46,056 | ₩47,859 | ₩44,690 | ₩47,531 | +3.20% | 717.4만 |
|---|
| 2025.11.21 | ₩44,958 | ₩46,311 | ₩43,993 | ₩45,976 | +2.27% | 730.7만 |
|---|
| 2025.11.20 | ₩48,790 | ₩49,439 | ₩44,783 | ₩44,984 | -7.80% | 862.3만 |
|---|
| 2025.11.19 | ₩49,031 | ₩49,179 | ₩47,571 | ₩47,892 | -2.32% | 663.7만 |
|---|
| 2025.11.18 | ₩48,884 | ₩50,016 | ₩47,866 | ₩49,259 | +0.77% | 912.9만 |
|---|
| 2025.11.17 | ₩50,653 | ₩51,631 | ₩48,991 | ₩50,090 | -1.11% | 1410.7만 |
|---|
| 2025.11.14 | ₩53,601 | ₩55,261 | ₩51,631 | ₩51,631 | -3.68% | 857.4만 |
|---|
| 2025.11.13 | ₩57,902 | ₩58,043 | ₩53,628 | ₩54,351 | -6.13% | 1043.6만 |
|---|
| 2025.11.12 | ₩59,282 | ₩60,864 | ₩58,170 | ₩58,961 | -0.54% | 530.9만 |
|---|
| 2025.11.11 | ₩58,733 | ₩60,274 | ₩57,487 | ₩59,604 | +1.48% | 964.5만 |
|---|
| 2025.11.10 | ₩59,966 | ₩60,078 | ₩56,602 | ₩59,524 | -0.74% | 1284.5만 |
|---|
| 2025.11.07 | ₩59,658 | ₩60,328 | ₩57,621 | ₩59,296 | -0.61% | 3207.1만 |
|---|
| 2025.11.06 | ₩61,400 | ₩62,700 | ₩57,621 | ₩61,614 | +0.35% | 2091.7만 |
|---|
| 2025.11.05 | ₩61,802 | ₩62,365 | ₩58,693 | ₩58,974 | -4.58% | 1428.6만 |
|---|
| 2025.11.04 | ₩62,110 | ₩65,246 | ₩60,891 | ₩61,386 | -1.17% | 770.1만 |
|---|
| 2025.11.03 | ₩66,934 | ₩67,055 | ₩63,557 | ₩64,549 | -3.56% | 865.5만 |
|---|
| 2025.10.31 | ₩64,951 | ₩67,403 | ₩62,820 | ₩66,787 | +2.83% | 819.9만 |
|---|
| 2025.10.30 | ₩67,095 | ₩67,564 | ₩65,232 | ₩65,447 | -2.46% | 641.7만 |
|---|
| 2025.10.29 | ₩69,815 | ₩70,539 | ₩67,277 | ₩68,086 | -2.48% | 582.5만 |
|---|
| 2025.10.28 | ₩73,366 | ₩73,366 | ₩69,440 | ₩69,534 | -5.22% | 481만 |
|---|
| 2025.10.27 | ₩73,004 | ₩74,063 | ₩70,659 | ₩71,209 | -2.46% | 433.3만 |
|---|
| 2025.10.24 | ₩73,098 | ₩74,344 | ₩71,021 | ₩71,503 | -2.18% | 444만 |
|---|
| 2025.10.23 | ₩71,503 | ₩71,932 | ₩69,681 | ₩71,490 | -0.02% | 354.6만 |
|---|
| 2025.10.22 | ₩73,326 | ₩73,500 | ₩68,475 | ₩70,766 | -3.49% | 875만 |
|---|
| 2025.10.21 | ₩74,880 | ₩76,716 | ₩73,594 | ₩74,653 | -0.30% | 536.8만 |
|---|
| 2025.10.20 | ₩77,962 | ₩78,498 | ₩72,361 | ₩74,653 | -4.25% | 789.6만 |
|---|
| 2025.10.17 | ₩76,381 | ₩77,704 | ₩72,495 | ₩76,167 | -0.28% | 752.9만 |
|---|
| 2025.10.16 | ₩87,302 | ₩90,693 | ₩76,957 | ₩77,440 | -11.30% | 1669.4만 |
|---|
| 2025.10.15 | ₩83,376 | ₩87,771 | ₩81,580 | ₩85,520 | +2.57% | 1065.7만 |
|---|
| 2025.10.14 | ₩83,081 | ₩84,086 | ₩81,059 | ₩81,500 | -1.90% | 716.7만 |
|---|
| 2025.10.13 | ₩84,421 | ₩87,731 | ₩82,224 | ₩86,136 | +2.03% | 822.2만 |
|---|
| 2025.10.10 | ₩93,359 | ₩94,337 | ₩81,420 | ₩81,822 | -12.36% | 1655.9만 |
|---|