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 | ₩30,436 | ₩31,080 | ₩29,793 | ₩30,155 | -0.92% | 779.7만 |
| 2026.10.08 | ₩28,976 | ₩30,376 | ₩28,748 | ₩30,329 | +4.67% | 1058만 |
| 2026.10.07 | ₩29,512 | ₩29,878 | ₩28,466 | ₩28,976 | -1.82% | 569.6만 |
| 2026.10.06 | ₩29,766 | ₩29,907 | ₩29,217 | ₩29,391 | -1.26% | 675.3만 |
| 2026.10.05 | ₩28,480 | ₩29,565 | ₩28,252 | ₩29,498 | +3.58% | 772.7만 |
| 2026.10.02 | ₩29,150 | ₩29,150 | ₩28,158 | ₩28,627 | -1.79% | 792.7만 |
| 2026.10.01 | ₩29,083 | ₩29,525 | ₩28,037 | ₩28,909 | -0.60% | 1099.4만 |
| 2026.09.30 | ₩27,850 | ₩28,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,171 |
| +1.15% |
| 1052.9만 |
| 2026.09.29 | ₩27,113 | ₩27,897 | ₩26,617 | ₩27,769 | +2.42% | 1113.9만 |
|---|
| 2026.09.28 | ₩27,206 | ₩27,525 | ₩26,242 | ₩27,139 | -0.25% | 1020.2만 |
|---|
| 2026.09.25 | ₩28,480 | ₩29,016 | ₩27,877 | ₩27,944 | -1.88% | 1043.3만 |
|---|
| 2026.09.24 | ₩28,976 | ₩29,485 | ₩28,305 | ₩28,600 | -1.30% | 1073.9만 |
|---|
| 2026.09.23 | ₩29,177 | ₩30,128 | ₩29,043 | ₩29,163 | -0.05% | 894.7만 |
|---|
| 2026.09.22 | ₩31,053 | ₩31,080 | ₩28,238 | ₩29,217 | -5.91% | 1842.4만 |
|---|
| 2026.09.21 | ₩30,624 | ₩30,812 | ₩29,800 | ₩29,927 | -2.28% | 1084.3만 |
|---|
| 2026.09.18 | ₩31,502 | ₩31,616 | ₩30,230 | ₩30,410 | -3.47% | 3391.4만 |
|---|
| 2026.09.17 | ₩30,865 | ₩31,664 | ₩30,490 | ₩31,214 | +1.13% | 837.9만 |
|---|
| 2026.09.16 | ₩31,435 | ₩31,763 | ₩30,369 | ₩30,905 | -1.68% | 1132.6만 |
|---|
| 2026.09.15 | ₩31,549 | ₩33,217 | ₩31,468 | ₩32,004 | +1.44% | 847.9만 |
|---|
| 2026.09.14 | ₩32,165 | ₩32,541 | ₩31,026 | ₩32,045 | -0.38% | 1438.2만 |
|---|
| 2026.09.11 | ₩29,351 | ₩31,308 | ₩29,217 | ₩31,093 | +5.94% | 1354.5만 |
|---|
| 2026.09.10 | ₩29,431 | ₩30,255 | ₩28,976 | ₩29,672 | +0.82% | 1677.4만 |
|---|
| 2026.09.09 | ₩30,892 | ₩31,017 | ₩29,257 | ₩29,498 | -4.51% | 1791.9만 |
|---|
| 2026.09.08 | ₩32,165 | ₩32,299 | ₩30,249 | ₩30,490 | -5.21% | 1942.9만 |
|---|
| 2026.09.04 | ₩33,090 | ₩33,532 | ₩32,025 | ₩32,326 | -2.31% | 1651.1만 |
|---|
| 2026.09.03 | ₩35,328 | ₩35,851 | ₩33,680 | ₩33,800 | -4.32% | 1682.2만 |
|---|
| 2026.09.02 | ₩35,891 | ₩36,508 | ₩34,417 | ₩34,484 | -3.92% | 963만 |
|---|
| 2026.09.01 | ₩36,266 | ₩38,049 | ₩35,610 | ₩36,454 | +0.52% | 1064.5만 |
|---|
| 2026.08.31 | ₩36,990 | ₩37,526 | ₩36,601 | ₩36,843 | -0.40% | 1994만 |
|---|
| 2026.08.28 | ₩40,448 | ₩41,440 | ₩38,551 | ₩38,625 | -4.51% | 1910.1만 |
|---|
| 2026.08.27 | ₩37,526 | ₩41,842 | ₩37,178 | ₩41,038 | +9.36% | 2759.5만 |
|---|
| 2026.08.26 | ₩34,886 | ₩36,749 | ₩34,350 | ₩36,226 | +3.84% | 1028.2만 |
|---|
| 2026.08.25 | ₩36,454 | ₩37,486 | ₩35,998 | ₩36,548 | +0.26% | 1066.5만 |
|---|
| 2026.08.24 | ₩36,146 | ₩36,990 | ₩35,690 | ₩36,776 | +1.74% | 837.2만 |
|---|
| 2026.08.21 | ₩36,454 | ₩37,231 | ₩35,476 | ₩36,320 | -0.37% | 1073.8만 |
|---|
| 2026.08.20 | ₩36,333 | ₩37,566 | ₩35,972 | ₩36,601 | +0.74% | 1544.5만 |
|---|
| 2026.08.19 | ₩35,315 | ₩36,588 | ₩34,966 | ₩35,904 | +1.67% | 1356만 |
|---|
| 2026.08.18 | ₩33,841 | ₩35,476 | ₩33,841 | ₩34,859 | +3.01% | 1381.8만 |
|---|
| 2026.08.17 | ₩33,479 | ₩34,819 | ₩33,050 | ₩33,492 | +0.04% | 1033.8만 |
|---|
| 2026.08.14 | ₩35,234 | ₩35,516 | ₩33,807 | ₩34,068 | -3.31% | 1250만 |
|---|
| 2026.08.13 | ₩31,763 | ₩35,911 | ₩31,321 | ₩35,315 | +11.18% | 2412.8만 |
|---|
| 2026.08.12 | ₩32,598 | ₩33,452 | ₩31,375 | ₩31,830 | -2.36% | 1404만 |
|---|
| 2026.08.11 | ₩33,325 | ₩34,336 | ₩32,888 | ₩33,331 | +0.02% | 1740.2만 |
|---|
| 2026.08.10 | ₩30,691 | ₩34,122 | ₩30,558 | ₩34,028 | +10.87% | 2563.7만 |
|---|
| 2026.08.07 | ₩32,252 | ₩32,916 | ₩31,160 | ₩31,214 | -3.22% | 3162.3만 |
|---|
| 2026.08.06 | ₩31,133 | ₩33,007 | ₩29,672 | ₩32,125 | +3.19% | 5340.8만 |
|---|
| 2026.08.05 | ₩36,829 | ₩38,169 | ₩36,407 | ₩37,727 | +2.44% | 4575만 |
|---|
| 2026.08.04 | ₩33,110 | ₩36,601 | ₩32,835 | ₩36,347 | +9.78% | 2680.5만 |
|---|
| 2026.08.03 | ₩32,031 | ₩34,986 | ₩31,884 | ₩33,398 | +4.27% | 3442.6만 |
|---|
| 2026.07.31 | ₩31,482 | ₩33,573 | ₩30,959 | ₩32,594 | +3.53% | 2473.1만 |
|---|
| 2026.07.30 | ₩31,911 | ₩32,661 | ₩30,812 | ₩31,844 | -0.21% | 1620.9만 |
|---|
| 2026.07.29 | ₩32,621 | ₩34,249 | ₩32,447 | ₩33,184 | +1.73% | 2025만 |
|---|
| 2026.07.28 | ₩31,026 | ₩32,943 | ₩30,356 | ₩32,675 | +5.31% | 1832.9만 |
|---|
| 2026.07.27 | ₩29,337 | ₩30,771 | ₩28,976 | ₩30,745 | +4.80% | 1470.2만 |
|---|
| 2026.07.24 | ₩27,340 | ₩28,553 | ₩27,300 | ₩28,305 | +3.53% | 1423.9만 |
|---|
| 2026.07.23 | ₩29,069 | ₩29,190 | ₩26,670 | ₩26,804 | -7.79% | 1640.6만 |
|---|
| 2026.07.22 | ₩29,485 | ₩29,542 | ₩28,011 | ₩28,775 | -2.41% | 1348.6만 |
|---|
| 2026.07.21 | ₩31,294 | ₩31,911 | ₩29,163 | ₩29,391 | -6.08% | 3030.3만 |
|---|
| 2026.07.20 | ₩31,267 | ₩33,329 | ₩31,015 | ₩32,192 | +2.96% | 1750.2만 |
|---|
| 2026.07.17 | ₩30,731 | ₩32,688 | ₩30,664 | ₩32,098 | +4.45% | 2882.9만 |
|---|
| 2026.07.16 | ₩32,433 | ₩32,634 | ₩29,780 | ₩31,375 | -3.26% | 1705.2만 |
|---|
| 2026.07.15 | ₩32,366 | ₩32,541 | ₩30,879 | ₩31,495 | -2.69% | 1518.4만 |
|---|
| 2026.07.14 | ₩29,532 | ₩33,331 | ₩28,708 | ₩31,978 | +8.28% | 3322.1만 |
|---|
| 2026.07.13 | ₩28,909 | ₩32,018 | ₩28,882 | ₩31,696 | +9.64% | 2981.8만 |
|---|
| 2026.07.10 | ₩30,624 | ₩30,972 | ₩28,104 | ₩28,292 | -7.61% | 1803.1만 |
|---|
| 2026.07.09 | ₩27,702 | ₩29,941 | ₩27,394 | ₩29,833 | +7.69% | 3710.4만 |
|---|
| 2026.07.08 | ₩29,230 | ₩29,800 | ₩28,600 | ₩29,043 | -0.64% | 3277.1만 |
|---|
| 2026.07.07 | ₩29,927 | ₩31,388 | ₩29,217 | ₩29,739 | -0.63% | 2690.4만 |
|---|
| 2026.07.06 | ₩27,823 | ₩29,156 | ₩26,912 | ₩28,252 | +1.54% | 1234.7만 |
|---|
| 2026.07.02 | ₩26,121 | ₩29,324 | ₩25,813 | ₩28,600 | +9.49% | 2563.5만 |
|---|
| 2026.07.01 | ₩24,995 | ₩26,871 | ₩24,941 | ₩26,121 | +4.50% | 1652.1만 |
|---|
| 2026.06.30 | ₩25,277 | ₩25,826 | ₩24,044 | ₩24,245 | -4.08% | 1682.4만 |
|---|
| 2026.06.29 | ₩25,531 | ₩25,866 | ₩24,821 | ₩25,571 | +0.16% | 1870.9만 |
|---|
| 2026.06.26 | ₩22,663 | ₩25,009 | ₩22,529 | ₩24,955 | +10.11% | 3217.5만 |
|---|
| 2026.06.25 | ₩24,405 | ₩24,486 | ₩22,516 | ₩22,569 | -7.52% | 2520.9만 |
|---|
| 2026.06.24 | ₩25,344 | ₩26,134 | ₩24,593 | ₩24,982 | -1.43% | 1770.5만 |
|---|
| 2026.06.23 | ₩25,478 | ₩26,845 | ₩25,390 | ₩25,451 | -0.11% | 1688.2만 |
|---|
| 2026.06.22 | ₩24,787 | ₩26,979 | ₩24,553 | ₩25,571 | +3.16% | 1705.7만 |
|---|
| 2026.06.18 | ₩25,397 | ₩25,705 | ₩24,513 | ₩25,303 | -0.37% | 2067.3만 |
|---|
| 2026.06.17 | ₩25,397 | ₩26,617 | ₩24,432 | ₩24,995 | -1.58% | 2975.1만 |
|---|
| 2026.06.16 | ₩24,499 | ₩24,794 | ₩23,963 | ₩24,097 | -1.64% | 1286.7만 |
|---|
| 2026.06.15 | ₩25,290 | ₩26,000 | ₩24,754 | ₩24,807 | -1.91% | 1838.1만 |
|---|
| 2026.06.12 | ₩25,437 | ₩25,638 | ₩23,896 | ₩24,848 | -2.32% | 2345.4만 |
|---|
| 2026.06.11 | ₩26,094 | ₩26,443 | ₩25,129 | ₩25,920 | -0.67% | 2011.4만 |
|---|
| 2026.06.10 | ₩26,416 | ₩27,649 | ₩26,282 | ₩26,523 | +0.41% | 1260.5만 |
|---|
| 2026.06.09 | ₩27,729 | ₩28,322 | ₩26,489 | ₩27,461 | -0.97% | 1664만 |
|---|
| 2026.06.08 | ₩28,949 | ₩29,404 | ₩28,225 | ₩28,279 | -2.31% | 1107.4만 |
|---|
| 2026.06.05 | ₩30,075 | ₩30,369 | ₩28,493 | ₩29,150 | -3.07% | 1643.6만 |
|---|
| 2026.06.04 | ₩31,495 | ₩31,629 | ₩30,061 | ₩30,168 | -4.21% | 1424.6만 |
|---|
| 2026.06.03 | ₩32,031 | ₩32,031 | ₩29,860 | ₩30,544 | -4.64% | 1477.9만 |
|---|
| 2026.06.02 | ₩34,202 | ₩34,732 | ₩32,165 | ₩32,554 | -4.82% | 2036.2만 |
|---|
| 2026.06.01 | ₩35,261 | ₩37,171 | ₩33,975 | ₩36,347 | +3.08% | 2345.7만 |
|---|
| 2026.05.29 | ₩31,348 | ₩34,524 | ₩30,597 | ₩34,176 | +9.02% | 3265.6만 |
|---|
| 2026.05.28 | ₩29,083 | ₩31,830 | ₩28,627 | ₩31,442 | +8.11% | 1879.8만 |
|---|
| 2026.05.27 | ₩28,922 | ₩30,061 | ₩28,265 | ₩28,600 | -1.11% | 1599.4만 |
|---|
| 2026.05.26 | ₩30,423 | ₩30,892 | ₩29,270 | ₩29,431 | -3.26% | 1405만 |
|---|
| 2026.05.22 | ₩29,311 | ₩30,946 | ₩29,190 | ₩30,436 | +3.84% | 1688.5만 |
|---|
| 2026.05.21 | ₩29,887 | ₩30,356 | ₩28,694 | ₩28,935 | -3.18% | 1598.7만 |
|---|
| 2026.05.20 | ₩30,061 | ₩30,624 | ₩29,190 | ₩30,262 | +0.67% | 1759.1만 |
|---|
| 2026.05.19 | ₩32,969 | ₩34,631 | ₩30,946 | ₩31,187 | -5.41% | 3447.3만 |
|---|
| 2026.05.18 | ₩29,667 | ₩32,715 | ₩28,949 | ₩32,648 | +10.05% | 3932.2만 |
|---|
| 2026.05.15 | ₩29,860 | ₩32,071 | ₩28,560 | ₩30,718 | +2.87% | 7742.5만 |
|---|
| 2026.05.14 | ₩26,603 | ₩27,408 | ₩25,531 | ₩27,126 | +1.96% | 4914.2만 |
|---|
| 2026.05.13 | ₩25,685 | ₩25,873 | ₩24,814 | ₩25,384 | -1.17% | 1343만 |
|---|
| 2026.05.12 | ₩26,804 | ₩26,845 | ₩25,672 | ₩25,906 | -3.35% | 1011.9만 |
|---|
| 2026.05.11 | ₩27,475 | ₩28,399 | ₩26,282 | ₩26,871 | -2.20% | 1418.2만 |
|---|
| 2026.05.08 | ₩26,804 | ₩27,984 | ₩26,309 | ₩27,689 | +3.30% | 1056.4만 |
|---|
| 2026.05.07 | ₩27,086 | ₩28,815 | ₩26,925 | ₩27,555 | +1.73% | 1844.5만 |
|---|
| 2026.05.06 | ₩25,933 | ₩26,322 | ₩25,183 | ₩25,853 | -0.31% | 1542만 |
|---|
| 2026.05.05 | ₩26,858 | ₩26,858 | ₩25,451 | ₩26,027 | -3.09% | 1272.9만 |
|---|
| 2026.05.04 | ₩25,116 | ₩27,689 | ₩25,062 | ₩26,751 | +6.51% | 1930.7만 |
|---|
| 2026.05.01 | ₩25,096 | ₩25,839 | ₩24,466 | ₩25,116 | +0.08% | 2413.4만 |
|---|
| 2026.04.30 | ₩22,408 | ₩24,124 | ₩22,248 | ₩23,722 | +5.86% | 1354.8만 |
|---|
| 2026.04.29 | ₩22,958 | ₩23,119 | ₩22,355 | ₩22,596 | -1.58% | 1076.7만 |
|---|
| 2026.04.28 | ₩23,454 | ₩23,702 | ₩22,965 | ₩23,025 | -1.83% | 987만 |
|---|
| 2026.04.27 | ₩23,253 | ₩23,863 | ₩22,811 | ₩23,199 | -0.23% | 1073만 |
|---|
| 2026.04.24 | ₩23,253 | ₩23,454 | ₩22,368 | ₩23,414 | +0.69% | 2094.2만 |
|---|
| 2026.04.23 | ₩24,794 | ₩24,874 | ₩22,516 | ₩23,213 | -6.38% | 2342.6만 |
|---|
| 2026.04.22 | ₩25,344 | ₩26,268 | ₩25,196 | ₩25,692 | +1.37% | 1064.2만 |
|---|
| 2026.04.21 | ₩25,464 | ₩27,247 | ₩25,009 | ₩25,089 | -1.47% | 2195.5만 |
|---|
| 2026.04.20 | ₩25,049 | ₩25,906 | ₩24,794 | ₩25,478 | +1.71% | 1353.3만 |
|---|
| 2026.04.17 | ₩28,104 | ₩28,748 | ₩24,941 | ₩25,357 | -9.78% | 3742.4만 |
|---|
| 2026.04.16 | ₩28,460 | ₩28,547 | ₩25,866 | ₩27,233 | -4.31% | 2174.5만 |
|---|
| 2026.04.15 | ₩25,424 | ₩27,448 | ₩24,955 | ₩27,260 | +7.22% | 1838.9만 |
|---|
| 2026.04.14 | ₩26,201 | ₩27,139 | ₩23,655 | ₩24,687 | -5.78% | 2376.2만 |
|---|
| 2026.04.13 | ₩24,278 | ₩26,014 | ₩23,789 | ₩25,705 | +5.88% | 1480.5만 |
|---|
| 2026.04.10 | ₩25,571 | ₩25,665 | ₩23,762 | ₩24,338 | -4.82% | 1656.8만 |
|---|
| 2026.04.09 | ₩26,818 | ₩27,093 | ₩25,169 | ₩25,571 | -4.65% | 1577만 |
|---|
| 2026.04.08 | ₩30,155 | ₩31,026 | ₩26,972 | ₩27,005 | -10.44% | 1541.5만 |
|---|
| 2026.04.07 | ₩28,399 | ₩28,815 | ₩27,702 | ₩28,399 | 0.00% | 670.3만 |
|---|
| 2026.04.06 | ₩28,654 | ₩29,080 | ₩28,209 | ₩28,708 | +0.19% | 568.7만 |
|---|
| 2026.04.02 | ₩27,421 | ₩28,721 | ₩26,404 | ₩28,506 | +3.96% | 835.5만 |
|---|
| 2026.04.01 | ₩28,801 | ₩28,895 | ₩27,206 | ₩27,367 | -4.98% | 933.3만 |
|---|
| 2026.03.31 | ₩27,220 | ₩28,761 | ₩26,938 | ₩28,332 | +4.09% | 1327만 |
|---|
| 2026.03.30 | ₩27,086 | ₩27,609 | ₩26,577 | ₩27,019 | -0.25% | 798.4만 |
|---|
| 2026.03.27 | ₩28,962 | ₩28,989 | ₩26,563 | ₩27,059 | -6.57% | 1696.1만 |
|---|
| 2026.03.26 | ₩28,131 | ₩30,054 | ₩28,024 | ₩29,686 | +5.53% | 1279.5만 |
|---|
| 2026.03.25 | ₩29,820 | ₩30,088 | ₩27,769 | ₩28,265 | -5.21% | 1544.8만 |
|---|
| 2026.03.24 | ₩30,356 | ₩30,704 | ₩28,560 | ₩29,311 | -3.44% | 2284만 |
|---|
| 2026.03.23 | ₩31,897 | ₩32,405 | ₩30,490 | ₩31,093 | -2.52% | 1434.8만 |
|---|
| 2026.03.20 | ₩31,964 | ₩32,393 | ₩30,892 | ₩31,803 | -0.50% | 1815.2만 |
|---|
| 2026.03.19 | ₩33,506 | ₩34,470 | ₩31,535 | ₩32,460 | -3.12% | 1923만 |
|---|
| 2026.03.18 | ₩36,307 | ₩36,615 | ₩33,304 | ₩33,854 | -6.76% | 1714.6만 |
|---|
| 2026.03.17 | ₩36,213 | ₩37,466 | ₩36,186 | ₩36,789 | +1.59% | 613.5만 |
|---|
| 2026.03.16 | ₩35,275 | ₩36,454 | ₩35,162 | ₩36,400 | +3.19% | 878.9만 |
|---|
| 2026.03.13 | ₩35,114 | ₩35,871 | ₩34,082 | ₩34,886 | -0.65% | 908.8만 |
|---|
| 2026.03.12 | ₩37,379 | ₩38,196 | ₩35,033 | ₩35,074 | -6.17% | 954.3만 |
|---|
| 2026.03.11 | ₩38,330 | ₩39,898 | ₩37,070 | ₩37,312 | -2.66% | 896.3만 |
|---|
| 2026.03.10 | ₩40,341 | ₩40,609 | ₩37,848 | ₩37,995 | -5.81% | 1029.2만 |
|---|
| 2026.03.09 | ₩38,464 | ₩41,091 | ₩38,318 | ₩40,850 | +6.20% | 1291.3만 |
|---|
| 2026.03.06 | ₩39,684 | ₩39,805 | ₩38,490 | ₩39,014 | -1.69% | 857.8만 |
|---|
| 2026.03.05 | ₩39,644 | ₩42,807 | ₩39,067 | ₩40,609 | +2.43% | 1416.7만 |
|---|
| 2026.03.04 | ₩40,971 | ₩41,949 | ₩39,563 | ₩39,724 | -3.04% | 1202.7만 |
|---|
| 2026.03.03 | ₩38,156 | ₩41,413 | ₩37,459 | ₩41,198 | +7.97% | 1224.4만 |
|---|
| 2026.03.02 | ₩38,196 | ₩40,059 | ₩37,901 | ₩39,255 | +2.77% | 1204.4만 |
|---|
| 2026.02.27 | ₩38,317 | ₩40,166 | ₩38,192 | ₩39,389 | +2.80% | 1306.6만 |
|---|
| 2026.02.26 | ₩40,769 | ₩43,762 | ₩40,032 | ₩40,501 | -0.66% | 2602.7만 |
|---|
| 2026.02.25 | ₩38,169 | ₩42,405 | ₩38,169 | ₩41,868 | +9.69% | 2811.4만 |
|---|
| 2026.02.24 | ₩33,170 | ₩36,883 | ₩33,157 | ₩36,762 | +10.83% | 2354.5만 |
|---|
| 2026.02.23 | ₩33,774 | ₩33,814 | ₩31,428 | ₩33,170 | -1.79% | 2650.5만 |
|---|
| 2026.02.20 | ₩34,162 | ₩38,089 | ₩33,599 | ₩34,966 | +2.35% | 4250.2만 |
|---|
| 2026.02.19 | ₩34,846 | ₩35,516 | ₩31,200 | ₩34,658 | -0.54% | 6599만 |
|---|
| 2026.02.18 | ₩30,972 | ₩33,304 | ₩30,613 | ₩32,420 | +4.67% | 2527.8만 |
|---|
| 2026.02.17 | ₩30,825 | ₩31,602 | ₩29,438 | ₩30,959 | +0.43% | 1274.8만 |
|---|
| 2026.02.13 | ₩30,115 | ₩31,321 | ₩29,713 | ₩30,195 | +0.27% | 936.5만 |
|---|
| 2026.02.12 | ₩30,289 | ₩30,604 | ₩28,346 | ₩29,512 | -2.57% | 960.5만 |
|---|
| 2026.02.11 | ₩31,736 | ₩31,750 | ₩29,713 | ₩30,249 | -4.69% | 1226.2만 |
|---|
| 2026.02.10 | ₩29,793 | ₩33,733 | ₩29,351 | ₩32,299 | +8.41% | 2706.7만 |
|---|
| 2026.02.09 | ₩28,868 | ₩30,061 | ₩28,064 | ₩29,659 | +2.74% | 885.2만 |
|---|
| 2026.02.06 | ₩30,188 | ₩30,758 | ₩28,078 | ₩29,471 | -2.38% | 1207.2만 |
|---|
| 2026.02.05 | ₩29,257 | ₩30,785 | ₩28,708 | ₩29,753 | +1.69% | 2514만 |
|---|
| 2026.02.04 | ₩28,171 | ₩30,450 | ₩26,603 | ₩30,168 | +7.09% | 2419.4만 |
|---|
| 2026.02.03 | ₩31,361 | ₩31,388 | ₩28,067 | ₩28,667 | -8.59% | 2559.6만 |
|---|
| 2026.02.02 | ₩34,403 | ₩34,604 | ₩32,152 | ₩32,165 | -6.51% | 1468.7만 |
|---|
| 2026.01.30 | ₩36,186 | ₩36,347 | ₩34,725 | ₩34,739 | -4.00% | 910.6만 |
|---|
| 2026.01.29 | ₩39,724 | ₩39,912 | ₩35,851 | ₩36,280 | -8.67% | 1133.1만 |
|---|
| 2026.01.28 | ₩38,665 | ₩40,555 | ₩37,942 | ₩40,287 | +4.19% | 758.7만 |
|---|
| 2026.01.27 | ₩38,933 | ₩39,255 | ₩37,499 | ₩38,143 | -2.03% | 639.3만 |
|---|
| 2026.01.26 | ₩38,786 | ₩39,791 | ₩37,821 | ₩39,094 | +0.79% | 676만 |
|---|
| 2026.01.23 | ₩37,861 | ₩39,510 | ₩37,352 | ₩38,773 | +2.41% | 658.1만 |
|---|
| 2026.01.22 | ₩36,789 | ₩38,759 | ₩36,280 | ₩38,089 | +3.53% | 1230.9만 |
|---|
| 2026.01.21 | ₩37,137 | ₩37,339 | ₩35,904 | ₩36,280 | -2.31% | 1186.3만 |
|---|
| 2026.01.20 | ₩37,767 | ₩38,582 | ₩36,829 | ₩37,205 | -1.49% | 1462.2만 |
|---|
| 2026.01.16 | ₩42,284 | ₩42,284 | ₩39,510 | ₩39,630 | -6.28% | 1490.5만 |
|---|
| 2026.01.15 | ₩43,289 | ₩43,517 | ₩42,351 | ₩42,351 | -2.17% | 789.7만 |
|---|
| 2026.01.14 | ₩45,380 | ₩45,755 | ₩42,981 | ₩43,370 | -4.43% | 896만 |
|---|
| 2026.01.13 | ₩48,369 | ₩48,965 | ₩44,267 | ₩44,978 | -7.01% | 1426.6만 |
|---|
| 2026.01.12 | ₩49,722 | ₩50,620 | ₩48,315 | ₩48,784 | -1.89% | 511.7만 |
|---|
| 2026.01.09 | ₩49,843 | ₩50,995 | ₩48,208 | ₩50,030 | +0.38% | 402.2만 |
|---|
| 2026.01.08 | ₩49,803 | ₩50,634 | ₩48,449 | ₩49,950 | +0.30% | 388.2만 |
|---|
| 2026.01.07 | ₩49,360 | ₩50,794 | ₩48,839 | ₩49,937 | +1.17% | 317만 |
|---|
| 2026.01.06 | ₩49,320 | ₩50,258 | ₩47,859 | ₩50,245 | +1.88% | 498.5만 |
|---|
| 2026.01.05 | ₩51,062 | ₩51,652 | ₩48,650 | ₩49,682 | -2.70% | 724.1만 |
|---|
| 2026.01.02 | ₩50,928 | ₩51,156 | ₩48,556 | ₩50,406 | -1.03% | 535만 |
|---|
| 2025.12.31 | ₩49,655 | ₩50,459 | ₩48,958 | ₩50,084 | +0.86% | 502.1만 |
|---|
| 2025.12.30 | ₩50,593 | ₩51,464 | ₩50,219 | ₩50,432 | -0.32% | 360.5만 |
|---|
| 2025.12.29 | ₩50,620 | ₩51,838 | ₩50,473 | ₩50,701 | +0.16% | 363.2만 |
|---|
| 2025.12.26 | ₩52,617 | ₩52,764 | ₩50,768 | ₩51,652 | -1.83% | 328.2만 |
|---|
| 2025.12.24 | ₩51,330 | ₩52,181 | ₩51,076 | ₩52,081 | +1.46% | 155.3만 |
|---|
| 2025.12.23 | ₩51,732 | ₩52,094 | ₩50,138 | ₩51,451 | -0.54% | 386.1만 |
|---|
| 2025.12.22 | ₩53,609 | ₩53,850 | ₩52,029 | ₩52,604 | -1.88% | 457.6만 |
|---|
| 2025.12.19 | ₩50,526 | ₩52,939 | ₩50,172 | ₩52,912 | +4.72% | 551.4만 |
|---|
| 2025.12.18 | ₩50,768 | ₩51,585 | ₩49,012 | ₩49,575 | -2.35% | 557.4만 |
|---|
| 2025.12.17 | ₩48,248 | ₩50,660 | ₩48,056 | ₩50,071 | +3.78% | 607.7만 |
|---|
| 2025.12.16 | ₩46,452 | ₩48,489 | ₩46,452 | ₩48,168 | +3.69% | 474.8만 |
|---|
| 2025.12.15 | ₩47,993 | ₩48,127 | ₩45,467 | ₩47,015 | -2.04% | 721.9만 |
|---|
| 2025.12.12 | ₩51,826 | ₩51,840 | ₩48,261 | ₩48,342 | -6.72% | 502.2만 |
|---|
| 2025.12.11 | ₩52,148 | ₩52,148 | ₩50,674 | ₩51,853 | -0.57% | 402.1만 |
|---|
| 2025.12.10 | ₩51,397 | ₩53,984 | ₩51,099 | ₩52,617 | +2.37% | 634.4만 |
|---|
| 2025.12.09 | ₩50,017 | ₩52,282 | ₩49,575 | ₩51,558 | +3.08% | 409.7만 |
|---|
| 2025.12.08 | ₩50,928 | ₩51,019 | ₩49,106 | ₩50,459 | -0.92% | 498.5만 |
|---|
| 2025.12.05 | ₩51,464 | ₩52,045 | ₩50,124 | ₩50,888 | -1.12% | 500.5만 |
|---|
| 2025.12.04 | ₩50,017 | ₩52,470 | ₩49,186 | ₩51,880 | +3.72% | 647.6만 |
|---|
| 2025.12.03 | ₩48,623 | ₩50,258 | ₩47,343 | ₩50,084 | +3.00% | 405.3만 |
|---|
| 2025.12.02 | ₩48,382 | ₩49,401 | ₩48,020 | ₩48,489 | +0.22% | 507.3만 |
|---|
| 2025.12.01 | ₩47,042 | ₩48,382 | ₩45,916 | ₩47,832 | +1.68% | 604.5만 |
|---|
| 2025.11.28 | ₩48,596 | ₩48,985 | ₩47,712 | ₩48,208 | -0.80% | 292.8만 |
|---|
| 2025.11.26 | ₩47,712 | ₩48,851 | ₩46,666 | ₩48,422 | +1.49% | 480.1만 |
|---|
| 2025.11.25 | ₩46,921 | ₩47,752 | ₩44,897 | ₩47,578 | +1.40% | 538.8만 |
|---|
| 2025.11.24 | ₩46,063 | ₩47,866 | ₩44,696 | ₩47,538 | +3.20% | 717.4만 |
|---|
| 2025.11.21 | ₩44,964 | ₩46,318 | ₩43,999 | ₩45,983 | +2.27% | 730.7만 |
|---|
| 2025.11.20 | ₩48,797 | ₩49,446 | ₩44,790 | ₩44,991 | -7.80% | 862.3만 |
|---|
| 2025.11.19 | ₩49,039 | ₩49,186 | ₩47,578 | ₩47,899 | -2.32% | 663.7만 |
|---|
| 2025.11.18 | ₩48,891 | ₩50,024 | ₩47,873 | ₩49,266 | +0.77% | 912.9만 |
|---|
| 2025.11.17 | ₩50,660 | ₩51,639 | ₩48,998 | ₩50,097 | -1.11% | 1410.7만 |
|---|
| 2025.11.14 | ₩53,609 | ₩55,269 | ₩51,639 | ₩51,639 | -3.68% | 857.4만 |
|---|
| 2025.11.13 | ₩57,911 | ₩58,052 | ₩53,636 | ₩54,359 | -6.13% | 1043.6만 |
|---|
| 2025.11.12 | ₩59,291 | ₩60,873 | ₩58,179 | ₩58,970 | -0.54% | 530.9만 |
|---|
| 2025.11.11 | ₩58,742 | ₩60,283 | ₩57,495 | ₩59,613 | +1.48% | 964.5만 |
|---|
| 2025.11.10 | ₩59,975 | ₩60,087 | ₩56,611 | ₩59,533 | -0.74% | 1284.5만 |
|---|
| 2025.11.07 | ₩59,667 | ₩60,337 | ₩57,629 | ₩59,305 | -0.61% | 3207.1만 |
|---|
| 2025.11.06 | ₩61,409 | ₩62,709 | ₩57,629 | ₩61,623 | +0.35% | 2091.7만 |
|---|
| 2025.11.05 | ₩61,811 | ₩62,374 | ₩58,702 | ₩58,983 | -4.58% | 1428.6만 |
|---|
| 2025.11.04 | ₩62,119 | ₩65,255 | ₩60,900 | ₩61,395 | -1.17% | 770.1만 |
|---|
| 2025.11.03 | ₩66,944 | ₩67,065 | ₩63,567 | ₩64,558 | -3.56% | 865.5만 |
|---|
| 2025.10.31 | ₩64,960 | ₩67,413 | ₩62,830 | ₩66,797 | +2.83% | 819.9만 |
|---|
| 2025.10.30 | ₩67,105 | ₩67,574 | ₩65,242 | ₩65,456 | -2.46% | 641.7만 |
|---|
| 2025.10.29 | ₩69,825 | ₩70,549 | ₩67,287 | ₩68,097 | -2.48% | 582.5만 |
|---|
| 2025.10.28 | ₩73,377 | ₩73,377 | ₩69,450 | ₩69,544 | -5.22% | 481만 |
|---|
| 2025.10.27 | ₩73,015 | ₩74,074 | ₩70,670 | ₩71,219 | -2.46% | 433.3만 |
|---|
| 2025.10.24 | ₩73,109 | ₩74,355 | ₩71,032 | ₩71,514 | -2.18% | 444만 |
|---|
| 2025.10.23 | ₩71,514 | ₩71,943 | ₩69,691 | ₩71,501 | -0.02% | 354.6만 |
|---|
| 2025.10.22 | ₩73,337 | ₩73,511 | ₩68,485 | ₩70,777 | -3.49% | 875만 |
|---|
| 2025.10.21 | ₩74,891 | ₩76,728 | ₩73,605 | ₩74,664 | -0.30% | 536.8만 |
|---|
| 2025.10.20 | ₩77,974 | ₩78,510 | ₩72,372 | ₩74,664 | -4.25% | 789.6만 |
|---|
| 2025.10.17 | ₩76,393 | ₩77,715 | ₩72,506 | ₩76,178 | -0.28% | 752.9만 |
|---|
| 2025.10.16 | ₩87,315 | ₩90,706 | ₩76,969 | ₩77,451 | -11.30% | 1669.4만 |
|---|
| 2025.10.15 | ₩83,388 | ₩87,784 | ₩81,593 | ₩85,533 | +2.57% | 1065.7만 |
|---|
| 2025.10.14 | ₩83,094 | ₩84,099 | ₩81,071 | ₩81,512 | -1.90% | 716.7만 |
|---|
| 2025.10.13 | ₩84,434 | ₩87,744 | ₩82,236 | ₩86,149 | +2.03% | 822.2만 |
|---|
| 2025.10.10 | ₩93,373 | ₩94,351 | ₩81,432 | ₩81,834 | -12.36% | 1655.9만 |
|---|