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 | ₩30,456 | ₩31,100 | ₩29,813 | ₩30,175 | -0.92% | 779.7만 |
| 2026.10.08 | ₩28,995 | ₩30,396 | ₩28,767 | ₩30,349 | +4.67% | 1058만 |
| 2026.10.07 | ₩29,531 | ₩29,897 | ₩28,485 | ₩28,995 | -1.82% | 569.6만 |
| 2026.10.06 | ₩29,786 | ₩29,927 | ₩29,236 | ₩29,410 | -1.26% | 675.3만 |
| 2026.10.05 | ₩28,498 | ₩29,585 | ₩28,270 | ₩29,518 | +3.58% | 772.7만 |
| 2026.10.02 | ₩29,169 | ₩29,169 | ₩28,177 | ₩28,646 | -1.79% | 792.7만 |
| 2026.10.01 | ₩29,102 | ₩29,544 | ₩28,056 | ₩28,928 | -0.60% | 1099.4만 |
| 2026.09.30 | ₩27,868 | ₩28,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,190 |
| +1.15% |
| 1052.9만 |
| 2026.09.29 | ₩27,130 | ₩27,915 | ₩26,634 | ₩27,788 | +2.42% | 1113.9만 |
|---|
| 2026.09.28 | ₩27,224 | ₩27,544 | ₩26,259 | ₩27,157 | -0.25% | 1020.2만 |
|---|
| 2026.09.25 | ₩28,498 | ₩29,035 | ₩27,895 | ₩27,962 | -1.88% | 1043.3만 |
|---|
| 2026.09.24 | ₩28,995 | ₩29,504 | ₩28,324 | ₩28,619 | -1.30% | 1073.9만 |
|---|
| 2026.09.23 | ₩29,196 | ₩30,148 | ₩29,062 | ₩29,182 | -0.05% | 894.7만 |
|---|
| 2026.09.22 | ₩31,073 | ₩31,100 | ₩28,257 | ₩29,236 | -5.91% | 1842.4만 |
|---|
| 2026.09.21 | ₩30,644 | ₩30,832 | ₩29,819 | ₩29,947 | -2.28% | 1084.3만 |
|---|
| 2026.09.18 | ₩31,523 | ₩31,637 | ₩30,250 | ₩30,430 | -3.47% | 3391.4만 |
|---|
| 2026.09.17 | ₩30,886 | ₩31,685 | ₩30,510 | ₩31,234 | +1.13% | 837.9만 |
|---|
| 2026.09.16 | ₩31,456 | ₩31,784 | ₩30,389 | ₩30,926 | -1.68% | 1132.6만 |
|---|
| 2026.09.15 | ₩31,569 | ₩33,239 | ₩31,489 | ₩32,025 | +1.44% | 847.9만 |
|---|
| 2026.09.14 | ₩32,186 | ₩32,562 | ₩31,046 | ₩32,066 | -0.38% | 1438.2만 |
|---|
| 2026.09.11 | ₩29,370 | ₩31,328 | ₩29,236 | ₩31,114 | +5.94% | 1354.5만 |
|---|
| 2026.09.10 | ₩29,451 | ₩30,275 | ₩28,995 | ₩29,692 | +0.82% | 1677.4만 |
|---|
| 2026.09.09 | ₩30,912 | ₩31,037 | ₩29,276 | ₩29,518 | -4.51% | 1791.9만 |
|---|
| 2026.09.08 | ₩32,186 | ₩32,321 | ₩30,269 | ₩30,510 | -5.21% | 1942.9만 |
|---|
| 2026.09.04 | ₩33,112 | ₩33,554 | ₩32,046 | ₩32,347 | -2.31% | 1651.1만 |
|---|
| 2026.09.03 | ₩35,351 | ₩35,874 | ₩33,702 | ₩33,823 | -4.32% | 1682.2만 |
|---|
| 2026.09.02 | ₩35,915 | ₩36,532 | ₩34,439 | ₩34,507 | -3.92% | 963만 |
|---|
| 2026.09.01 | ₩36,290 | ₩38,074 | ₩35,633 | ₩36,478 | +0.52% | 1064.5만 |
|---|
| 2026.08.31 | ₩37,014 | ₩37,551 | ₩36,625 | ₩36,867 | -0.40% | 1994만 |
|---|
| 2026.08.28 | ₩40,474 | ₩41,467 | ₩38,577 | ₩38,651 | -4.51% | 1910.1만 |
|---|
| 2026.08.27 | ₩37,551 | ₩41,869 | ₩37,202 | ₩41,064 | +9.36% | 2759.5만 |
|---|
| 2026.08.26 | ₩34,909 | ₩36,773 | ₩34,372 | ₩36,250 | +3.84% | 1028.2만 |
|---|
| 2026.08.25 | ₩36,478 | ₩37,511 | ₩36,022 | ₩36,572 | +0.26% | 1066.5만 |
|---|
| 2026.08.24 | ₩36,169 | ₩37,014 | ₩35,713 | ₩36,800 | +1.74% | 837.2만 |
|---|
| 2026.08.21 | ₩36,478 | ₩37,256 | ₩35,499 | ₩36,344 | -0.37% | 1073.8만 |
|---|
| 2026.08.20 | ₩36,357 | ₩37,591 | ₩35,995 | ₩36,625 | +0.74% | 1544.5만 |
|---|
| 2026.08.19 | ₩35,338 | ₩36,612 | ₩34,989 | ₩35,928 | +1.67% | 1356만 |
|---|
| 2026.08.18 | ₩33,863 | ₩35,499 | ₩33,863 | ₩34,882 | +3.01% | 1381.8만 |
|---|
| 2026.08.17 | ₩33,501 | ₩34,842 | ₩33,072 | ₩33,514 | +0.04% | 1033.8만 |
|---|
| 2026.08.14 | ₩35,258 | ₩35,539 | ₩33,829 | ₩34,091 | -3.31% | 1250만 |
|---|
| 2026.08.13 | ₩31,784 | ₩35,935 | ₩31,342 | ₩35,338 | +11.18% | 2412.8만 |
|---|
| 2026.08.12 | ₩32,620 | ₩33,474 | ₩31,395 | ₩31,851 | -2.36% | 1404만 |
|---|
| 2026.08.11 | ₩33,346 | ₩34,359 | ₩32,909 | ₩33,353 | +0.02% | 1740.2만 |
|---|
| 2026.08.10 | ₩30,711 | ₩34,144 | ₩30,578 | ₩34,051 | +10.87% | 2563.7만 |
|---|
| 2026.08.07 | ₩32,274 | ₩32,937 | ₩31,181 | ₩31,234 | -3.22% | 3162.3만 |
|---|
| 2026.08.06 | ₩31,154 | ₩33,029 | ₩29,692 | ₩32,146 | +3.19% | 5340.8만 |
|---|
| 2026.08.05 | ₩36,853 | ₩38,195 | ₩36,431 | ₩37,752 | +2.44% | 4575만 |
|---|
| 2026.08.04 | ₩33,132 | ₩36,625 | ₩32,857 | ₩36,371 | +9.78% | 2680.5만 |
|---|
| 2026.08.03 | ₩32,052 | ₩35,009 | ₩31,905 | ₩33,420 | +4.27% | 3442.6만 |
|---|
| 2026.07.31 | ₩31,502 | ₩33,595 | ₩30,979 | ₩32,616 | +3.53% | 2473.1만 |
|---|
| 2026.07.30 | ₩31,932 | ₩32,683 | ₩30,832 | ₩31,865 | -0.21% | 1620.9만 |
|---|
| 2026.07.29 | ₩32,642 | ₩34,272 | ₩32,468 | ₩33,206 | +1.73% | 2025만 |
|---|
| 2026.07.28 | ₩31,046 | ₩32,964 | ₩30,376 | ₩32,696 | +5.31% | 1832.9만 |
|---|
| 2026.07.27 | ₩29,357 | ₩30,792 | ₩28,995 | ₩30,765 | +4.80% | 1470.2만 |
|---|
| 2026.07.24 | ₩27,358 | ₩28,572 | ₩27,318 | ₩28,324 | +3.53% | 1423.9만 |
|---|
| 2026.07.23 | ₩29,088 | ₩29,209 | ₩26,688 | ₩26,822 | -7.79% | 1640.6만 |
|---|
| 2026.07.22 | ₩29,504 | ₩29,562 | ₩28,029 | ₩28,793 | -2.41% | 1348.6만 |
|---|
| 2026.07.21 | ₩31,315 | ₩31,932 | ₩29,182 | ₩29,410 | -6.08% | 3030.3만 |
|---|
| 2026.07.20 | ₩31,288 | ₩33,350 | ₩31,036 | ₩32,213 | +2.96% | 1750.2만 |
|---|
| 2026.07.17 | ₩30,751 | ₩32,709 | ₩30,684 | ₩32,119 | +4.45% | 2882.9만 |
|---|
| 2026.07.16 | ₩32,455 | ₩32,656 | ₩29,799 | ₩31,395 | -3.26% | 1705.2만 |
|---|
| 2026.07.15 | ₩32,388 | ₩32,562 | ₩30,899 | ₩31,516 | -2.69% | 1518.4만 |
|---|
| 2026.07.14 | ₩29,551 | ₩33,353 | ₩28,726 | ₩31,999 | +8.28% | 3322.1만 |
|---|
| 2026.07.13 | ₩28,928 | ₩32,039 | ₩28,901 | ₩31,717 | +9.64% | 2981.8만 |
|---|
| 2026.07.10 | ₩30,644 | ₩30,993 | ₩28,123 | ₩28,311 | -7.61% | 1803.1만 |
|---|
| 2026.07.09 | ₩27,721 | ₩29,960 | ₩27,412 | ₩29,853 | +7.69% | 3710.4만 |
|---|
| 2026.07.08 | ₩29,249 | ₩29,819 | ₩28,619 | ₩29,062 | -0.64% | 3277.1만 |
|---|
| 2026.07.07 | ₩29,947 | ₩31,409 | ₩29,236 | ₩29,759 | -0.63% | 2690.4만 |
|---|
| 2026.07.06 | ₩27,841 | ₩29,176 | ₩26,929 | ₩28,270 | +1.54% | 1234.7만 |
|---|
| 2026.07.02 | ₩26,138 | ₩29,343 | ₩25,830 | ₩28,619 | +9.49% | 2563.5만 |
|---|
| 2026.07.01 | ₩25,012 | ₩26,889 | ₩24,958 | ₩26,138 | +4.50% | 1652.1만 |
|---|
| 2026.06.30 | ₩25,293 | ₩25,843 | ₩24,059 | ₩24,260 | -4.08% | 1682.4만 |
|---|
| 2026.06.29 | ₩25,548 | ₩25,883 | ₩24,837 | ₩25,588 | +0.16% | 1870.9만 |
|---|
| 2026.06.26 | ₩22,678 | ₩25,025 | ₩22,544 | ₩24,971 | +10.11% | 3217.5만 |
|---|
| 2026.06.25 | ₩24,421 | ₩24,502 | ₩22,530 | ₩22,584 | -7.52% | 2520.9만 |
|---|
| 2026.06.24 | ₩25,360 | ₩26,151 | ₩24,609 | ₩24,998 | -1.43% | 1770.5만 |
|---|
| 2026.06.23 | ₩25,494 | ₩26,862 | ₩25,407 | ₩25,467 | -0.11% | 1688.2만 |
|---|
| 2026.06.22 | ₩24,804 | ₩26,996 | ₩24,569 | ₩25,588 | +3.16% | 1705.7만 |
|---|
| 2026.06.18 | ₩25,414 | ₩25,722 | ₩24,529 | ₩25,320 | -0.37% | 2067.3만 |
|---|
| 2026.06.17 | ₩25,414 | ₩26,634 | ₩24,448 | ₩25,012 | -1.58% | 2975.1만 |
|---|
| 2026.06.16 | ₩24,515 | ₩24,810 | ₩23,979 | ₩24,113 | -1.64% | 1286.7만 |
|---|
| 2026.06.15 | ₩25,307 | ₩26,017 | ₩24,770 | ₩24,824 | -1.91% | 1838.1만 |
|---|
| 2026.06.12 | ₩25,454 | ₩25,655 | ₩23,912 | ₩24,864 | -2.32% | 2345.4만 |
|---|
| 2026.06.11 | ₩26,111 | ₩26,460 | ₩25,146 | ₩25,937 | -0.67% | 2011.4만 |
|---|
| 2026.06.10 | ₩26,433 | ₩27,667 | ₩26,299 | ₩26,540 | +0.41% | 1260.5만 |
|---|
| 2026.06.09 | ₩27,747 | ₩28,340 | ₩26,507 | ₩27,479 | -0.97% | 1664만 |
|---|
| 2026.06.08 | ₩28,968 | ₩29,424 | ₩28,244 | ₩28,297 | -2.31% | 1107.4만 |
|---|
| 2026.06.05 | ₩30,094 | ₩30,389 | ₩28,512 | ₩29,169 | -3.07% | 1643.6만 |
|---|
| 2026.06.04 | ₩31,516 | ₩31,650 | ₩30,081 | ₩30,188 | -4.21% | 1424.6만 |
|---|
| 2026.06.03 | ₩32,052 | ₩32,052 | ₩29,880 | ₩30,564 | -4.64% | 1477.9만 |
|---|
| 2026.06.02 | ₩34,225 | ₩34,755 | ₩32,186 | ₩32,575 | -4.82% | 2036.2만 |
|---|
| 2026.06.01 | ₩35,284 | ₩37,195 | ₩33,997 | ₩36,371 | +3.08% | 2345.7만 |
|---|
| 2026.05.29 | ₩31,368 | ₩34,547 | ₩30,617 | ₩34,198 | +9.02% | 3265.6만 |
|---|
| 2026.05.28 | ₩29,102 | ₩31,851 | ₩28,646 | ₩31,462 | +8.11% | 1879.8만 |
|---|
| 2026.05.27 | ₩28,941 | ₩30,081 | ₩28,284 | ₩28,619 | -1.11% | 1599.4만 |
|---|
| 2026.05.26 | ₩30,443 | ₩30,912 | ₩29,290 | ₩29,451 | -3.26% | 1405만 |
|---|
| 2026.05.22 | ₩29,330 | ₩30,966 | ₩29,209 | ₩30,456 | +3.84% | 1688.5만 |
|---|
| 2026.05.21 | ₩29,907 | ₩30,376 | ₩28,713 | ₩28,954 | -3.18% | 1598.7만 |
|---|
| 2026.05.20 | ₩30,081 | ₩30,644 | ₩29,209 | ₩30,282 | +0.67% | 1759.1만 |
|---|
| 2026.05.19 | ₩32,991 | ₩34,654 | ₩30,966 | ₩31,207 | -5.41% | 3447.3만 |
|---|
| 2026.05.18 | ₩29,687 | ₩32,736 | ₩28,968 | ₩32,669 | +10.05% | 3932.2만 |
|---|
| 2026.05.15 | ₩29,880 | ₩32,093 | ₩28,579 | ₩30,738 | +2.87% | 7742.5만 |
|---|
| 2026.05.14 | ₩26,621 | ₩27,425 | ₩25,548 | ₩27,144 | +1.96% | 4914.2만 |
|---|
| 2026.05.13 | ₩25,702 | ₩25,890 | ₩24,830 | ₩25,400 | -1.17% | 1343만 |
|---|
| 2026.05.12 | ₩26,822 | ₩26,862 | ₩25,689 | ₩25,923 | -3.35% | 1011.9만 |
|---|
| 2026.05.11 | ₩27,493 | ₩28,418 | ₩26,299 | ₩26,889 | -2.20% | 1418.2만 |
|---|
| 2026.05.08 | ₩26,822 | ₩28,002 | ₩26,326 | ₩27,707 | +3.30% | 1056.4만 |
|---|
| 2026.05.07 | ₩27,104 | ₩28,834 | ₩26,943 | ₩27,573 | +1.73% | 1844.5만 |
|---|
| 2026.05.06 | ₩25,950 | ₩26,339 | ₩25,199 | ₩25,870 | -0.31% | 1542만 |
|---|
| 2026.05.05 | ₩26,876 | ₩26,876 | ₩25,467 | ₩26,044 | -3.09% | 1272.9만 |
|---|
| 2026.05.04 | ₩25,132 | ₩27,707 | ₩25,079 | ₩26,768 | +6.51% | 1930.7만 |
|---|
| 2026.05.01 | ₩25,112 | ₩25,856 | ₩24,482 | ₩25,132 | +0.08% | 2413.4만 |
|---|
| 2026.04.30 | ₩22,423 | ₩24,140 | ₩22,262 | ₩23,737 | +5.86% | 1354.8만 |
|---|
| 2026.04.29 | ₩22,973 | ₩23,134 | ₩22,370 | ₩22,611 | -1.58% | 1076.7만 |
|---|
| 2026.04.28 | ₩23,469 | ₩23,717 | ₩22,980 | ₩23,040 | -1.83% | 987만 |
|---|
| 2026.04.27 | ₩23,268 | ₩23,878 | ₩22,826 | ₩23,214 | -0.23% | 1073만 |
|---|
| 2026.04.24 | ₩23,268 | ₩23,469 | ₩22,383 | ₩23,429 | +0.69% | 2094.2만 |
|---|
| 2026.04.23 | ₩24,810 | ₩24,891 | ₩22,530 | ₩23,228 | -6.38% | 2342.6만 |
|---|
| 2026.04.22 | ₩25,360 | ₩26,286 | ₩25,213 | ₩25,709 | +1.37% | 1064.2만 |
|---|
| 2026.04.21 | ₩25,481 | ₩27,265 | ₩25,025 | ₩25,105 | -1.47% | 2195.5만 |
|---|
| 2026.04.20 | ₩25,065 | ₩25,923 | ₩24,810 | ₩25,494 | +1.71% | 1353.3만 |
|---|
| 2026.04.17 | ₩28,123 | ₩28,767 | ₩24,958 | ₩25,374 | -9.78% | 3742.4만 |
|---|
| 2026.04.16 | ₩28,478 | ₩28,565 | ₩25,883 | ₩27,251 | -4.31% | 2174.5만 |
|---|
| 2026.04.15 | ₩25,441 | ₩27,466 | ₩24,971 | ₩27,278 | +7.22% | 1838.9만 |
|---|
| 2026.04.14 | ₩26,219 | ₩27,157 | ₩23,670 | ₩24,703 | -5.78% | 2376.2만 |
|---|
| 2026.04.13 | ₩24,294 | ₩26,031 | ₩23,805 | ₩25,722 | +5.88% | 1480.5만 |
|---|
| 2026.04.10 | ₩25,588 | ₩25,682 | ₩23,778 | ₩24,354 | -4.82% | 1656.8만 |
|---|
| 2026.04.09 | ₩26,835 | ₩27,110 | ₩25,186 | ₩25,588 | -4.65% | 1577만 |
|---|
| 2026.04.08 | ₩30,175 | ₩31,046 | ₩26,990 | ₩27,023 | -10.44% | 1541.5만 |
|---|
| 2026.04.07 | ₩28,418 | ₩28,834 | ₩27,721 | ₩28,418 | 0.00% | 670.3만 |
|---|
| 2026.04.06 | ₩28,673 | ₩29,099 | ₩28,227 | ₩28,726 | +0.19% | 568.7만 |
|---|
| 2026.04.02 | ₩27,439 | ₩28,740 | ₩26,421 | ₩28,525 | +3.96% | 835.5만 |
|---|
| 2026.04.01 | ₩28,820 | ₩28,914 | ₩27,224 | ₩27,385 | -4.98% | 933.3만 |
|---|
| 2026.03.31 | ₩27,238 | ₩28,780 | ₩26,956 | ₩28,351 | +4.09% | 1327만 |
|---|
| 2026.03.30 | ₩27,104 | ₩27,627 | ₩26,594 | ₩27,037 | -0.25% | 798.4만 |
|---|
| 2026.03.27 | ₩28,981 | ₩29,008 | ₩26,581 | ₩27,077 | -6.57% | 1696.1만 |
|---|
| 2026.03.26 | ₩28,150 | ₩30,074 | ₩28,042 | ₩29,705 | +5.53% | 1279.5만 |
|---|
| 2026.03.25 | ₩29,839 | ₩30,108 | ₩27,788 | ₩28,284 | -5.21% | 1544.8만 |
|---|
| 2026.03.24 | ₩30,376 | ₩30,725 | ₩28,579 | ₩29,330 | -3.44% | 2284만 |
|---|
| 2026.03.23 | ₩31,918 | ₩32,426 | ₩30,510 | ₩31,114 | -2.52% | 1434.8만 |
|---|
| 2026.03.20 | ₩31,985 | ₩32,414 | ₩30,912 | ₩31,824 | -0.50% | 1815.2만 |
|---|
| 2026.03.19 | ₩33,528 | ₩34,493 | ₩31,556 | ₩32,481 | -3.12% | 1923만 |
|---|
| 2026.03.18 | ₩36,330 | ₩36,639 | ₩33,326 | ₩33,876 | -6.76% | 1714.6만 |
|---|
| 2026.03.17 | ₩36,237 | ₩37,490 | ₩36,210 | ₩36,813 | +1.59% | 613.5만 |
|---|
| 2026.03.16 | ₩35,298 | ₩36,478 | ₩35,185 | ₩36,424 | +3.19% | 878.9만 |
|---|
| 2026.03.13 | ₩35,137 | ₩35,895 | ₩34,104 | ₩34,909 | -0.65% | 908.8만 |
|---|
| 2026.03.12 | ₩37,403 | ₩38,221 | ₩35,056 | ₩35,097 | -6.17% | 954.3만 |
|---|
| 2026.03.11 | ₩38,355 | ₩39,925 | ₩37,095 | ₩37,336 | -2.66% | 896.3만 |
|---|
| 2026.03.10 | ₩40,367 | ₩40,635 | ₩37,873 | ₩38,020 | -5.81% | 1029.2만 |
|---|
| 2026.03.09 | ₩38,490 | ₩41,118 | ₩38,343 | ₩40,877 | +6.20% | 1291.3만 |
|---|
| 2026.03.06 | ₩39,710 | ₩39,831 | ₩38,515 | ₩39,039 | -1.69% | 857.8만 |
|---|
| 2026.03.05 | ₩39,670 | ₩42,835 | ₩39,093 | ₩40,635 | +2.43% | 1416.7만 |
|---|
| 2026.03.04 | ₩40,997 | ₩41,976 | ₩39,589 | ₩39,750 | -3.04% | 1202.7만 |
|---|
| 2026.03.03 | ₩38,181 | ₩41,440 | ₩37,484 | ₩41,225 | +7.97% | 1224.4만 |
|---|
| 2026.03.02 | ₩38,221 | ₩40,085 | ₩37,926 | ₩39,281 | +2.77% | 1204.4만 |
|---|
| 2026.02.27 | ₩38,342 | ₩40,193 | ₩38,217 | ₩39,415 | +2.80% | 1306.6만 |
|---|
| 2026.02.26 | ₩40,796 | ₩43,791 | ₩40,059 | ₩40,528 | -0.66% | 2602.7만 |
|---|
| 2026.02.25 | ₩38,195 | ₩42,432 | ₩38,195 | ₩41,896 | +9.69% | 2811.4만 |
|---|
| 2026.02.24 | ₩33,192 | ₩36,907 | ₩33,179 | ₩36,786 | +10.83% | 2354.5만 |
|---|
| 2026.02.23 | ₩33,796 | ₩33,836 | ₩31,449 | ₩33,192 | -1.79% | 2650.5만 |
|---|
| 2026.02.20 | ₩34,185 | ₩38,114 | ₩33,621 | ₩34,989 | +2.35% | 4250.2만 |
|---|
| 2026.02.19 | ₩34,869 | ₩35,539 | ₩31,221 | ₩34,681 | -0.54% | 6599만 |
|---|
| 2026.02.18 | ₩30,993 | ₩33,326 | ₩30,633 | ₩32,441 | +4.67% | 2527.8만 |
|---|
| 2026.02.17 | ₩30,845 | ₩31,623 | ₩29,457 | ₩30,979 | +0.43% | 1274.8만 |
|---|
| 2026.02.13 | ₩30,135 | ₩31,342 | ₩29,732 | ₩30,215 | +0.27% | 936.5만 |
|---|
| 2026.02.12 | ₩30,309 | ₩30,624 | ₩28,364 | ₩29,531 | -2.57% | 960.5만 |
|---|
| 2026.02.11 | ₩31,757 | ₩31,771 | ₩29,732 | ₩30,269 | -4.69% | 1226.2만 |
|---|
| 2026.02.10 | ₩29,813 | ₩33,755 | ₩29,370 | ₩32,321 | +8.41% | 2706.7만 |
|---|
| 2026.02.09 | ₩28,887 | ₩30,081 | ₩28,083 | ₩29,679 | +2.74% | 885.2만 |
|---|
| 2026.02.06 | ₩30,208 | ₩30,778 | ₩28,096 | ₩29,491 | -2.38% | 1207.2만 |
|---|
| 2026.02.05 | ₩29,276 | ₩30,805 | ₩28,726 | ₩29,772 | +1.69% | 2514만 |
|---|
| 2026.02.04 | ₩28,190 | ₩30,470 | ₩26,621 | ₩30,188 | +7.09% | 2419.4만 |
|---|
| 2026.02.03 | ₩31,382 | ₩31,409 | ₩28,085 | ₩28,686 | -8.59% | 2559.6만 |
|---|
| 2026.02.02 | ₩34,426 | ₩34,627 | ₩32,173 | ₩32,186 | -6.51% | 1468.7만 |
|---|
| 2026.01.30 | ₩36,210 | ₩36,371 | ₩34,748 | ₩34,761 | -4.00% | 910.6만 |
|---|
| 2026.01.29 | ₩39,750 | ₩39,938 | ₩35,874 | ₩36,304 | -8.67% | 1133.1만 |
|---|
| 2026.01.28 | ₩38,691 | ₩40,582 | ₩37,967 | ₩40,313 | +4.19% | 758.7만 |
|---|
| 2026.01.27 | ₩38,959 | ₩39,281 | ₩37,524 | ₩38,168 | -2.03% | 639.3만 |
|---|
| 2026.01.26 | ₩38,811 | ₩39,817 | ₩37,846 | ₩39,120 | +0.79% | 676만 |
|---|
| 2026.01.23 | ₩37,886 | ₩39,536 | ₩37,376 | ₩38,798 | +2.41% | 658.1만 |
|---|
| 2026.01.22 | ₩36,813 | ₩38,785 | ₩36,304 | ₩38,114 | +3.53% | 1230.9만 |
|---|
| 2026.01.21 | ₩37,162 | ₩37,363 | ₩35,928 | ₩36,304 | -2.31% | 1186.3만 |
|---|
| 2026.01.20 | ₩37,792 | ₩38,608 | ₩36,853 | ₩37,229 | -1.49% | 1462.2만 |
|---|
| 2026.01.16 | ₩42,312 | ₩42,312 | ₩39,536 | ₩39,656 | -6.28% | 1490.5만 |
|---|
| 2026.01.15 | ₩43,318 | ₩43,546 | ₩42,379 | ₩42,379 | -2.17% | 789.7만 |
|---|
| 2026.01.14 | ₩45,410 | ₩45,785 | ₩43,009 | ₩43,398 | -4.43% | 896만 |
|---|
| 2026.01.13 | ₩48,400 | ₩48,997 | ₩44,297 | ₩45,007 | -7.01% | 1426.6만 |
|---|
| 2026.01.12 | ₩49,755 | ₩50,653 | ₩48,347 | ₩48,816 | -1.89% | 511.7만 |
|---|
| 2026.01.09 | ₩49,876 | ₩51,029 | ₩48,239 | ₩50,063 | +0.38% | 402.2만 |
|---|
| 2026.01.08 | ₩49,835 | ₩50,667 | ₩48,481 | ₩49,983 | +0.30% | 388.2만 |
|---|
| 2026.01.07 | ₩49,393 | ₩50,828 | ₩48,871 | ₩49,969 | +1.17% | 317만 |
|---|
| 2026.01.06 | ₩49,352 | ₩50,291 | ₩47,891 | ₩50,278 | +1.88% | 498.5만 |
|---|
| 2026.01.05 | ₩51,096 | ₩51,686 | ₩48,682 | ₩49,715 | -2.70% | 724.1만 |
|---|
| 2026.01.02 | ₩50,962 | ₩51,190 | ₩48,588 | ₩50,439 | -1.03% | 535만 |
|---|
| 2025.12.31 | ₩49,688 | ₩50,492 | ₩48,990 | ₩50,117 | +0.86% | 502.1만 |
|---|
| 2025.12.30 | ₩50,627 | ₩51,498 | ₩50,252 | ₩50,466 | -0.32% | 360.5만 |
|---|
| 2025.12.29 | ₩50,653 | ₩51,872 | ₩50,506 | ₩50,734 | +0.16% | 363.2만 |
|---|
| 2025.12.26 | ₩52,652 | ₩52,799 | ₩50,801 | ₩51,686 | -1.83% | 328.2만 |
|---|
| 2025.12.24 | ₩51,364 | ₩52,216 | ₩51,109 | ₩52,115 | +1.46% | 155.3만 |
|---|
| 2025.12.23 | ₩51,766 | ₩52,129 | ₩50,171 | ₩51,485 | -0.54% | 386.1만 |
|---|
| 2025.12.22 | ₩53,644 | ₩53,885 | ₩52,063 | ₩52,638 | -1.88% | 457.6만 |
|---|
| 2025.12.19 | ₩50,559 | ₩52,973 | ₩50,205 | ₩52,947 | +4.72% | 551.4만 |
|---|
| 2025.12.18 | ₩50,801 | ₩51,619 | ₩49,044 | ₩49,607 | -2.35% | 557.4만 |
|---|
| 2025.12.17 | ₩48,280 | ₩50,694 | ₩48,088 | ₩50,103 | +3.78% | 607.7만 |
|---|
| 2025.12.16 | ₩46,483 | ₩48,521 | ₩46,483 | ₩48,199 | +3.69% | 474.8만 |
|---|
| 2025.12.15 | ₩48,025 | ₩48,159 | ₩45,497 | ₩47,046 | -2.04% | 721.9만 |
|---|
| 2025.12.12 | ₩51,860 | ₩51,874 | ₩48,293 | ₩48,373 | -6.72% | 502.2만 |
|---|
| 2025.12.11 | ₩52,182 | ₩52,182 | ₩50,707 | ₩51,887 | -0.57% | 402.1만 |
|---|
| 2025.12.10 | ₩51,431 | ₩54,020 | ₩51,132 | ₩52,652 | +2.37% | 634.4만 |
|---|
| 2025.12.09 | ₩50,050 | ₩52,316 | ₩49,607 | ₩51,592 | +3.08% | 409.7만 |
|---|
| 2025.12.08 | ₩50,962 | ₩51,053 | ₩49,138 | ₩50,492 | -0.92% | 498.5만 |
|---|
| 2025.12.05 | ₩51,498 | ₩52,079 | ₩50,157 | ₩50,922 | -1.12% | 500.5만 |
|---|
| 2025.12.04 | ₩50,050 | ₩52,504 | ₩49,218 | ₩51,914 | +3.72% | 647.6만 |
|---|
| 2025.12.03 | ₩48,655 | ₩50,291 | ₩47,374 | ₩50,117 | +3.00% | 405.3만 |
|---|
| 2025.12.02 | ₩48,414 | ₩49,433 | ₩48,052 | ₩48,521 | +0.22% | 507.3만 |
|---|
| 2025.12.01 | ₩47,073 | ₩48,414 | ₩45,946 | ₩47,864 | +1.68% | 604.5만 |
|---|
| 2025.11.28 | ₩48,628 | ₩49,017 | ₩47,743 | ₩48,239 | -0.80% | 292.8만 |
|---|
| 2025.11.26 | ₩47,743 | ₩48,883 | ₩46,697 | ₩48,454 | +1.49% | 480.1만 |
|---|
| 2025.11.25 | ₩46,952 | ₩47,783 | ₩44,927 | ₩47,609 | +1.40% | 538.8만 |
|---|
| 2025.11.24 | ₩46,094 | ₩47,897 | ₩44,726 | ₩47,569 | +3.20% | 717.4만 |
|---|
| 2025.11.21 | ₩44,994 | ₩46,348 | ₩44,028 | ₩46,013 | +2.27% | 730.7만 |
|---|
| 2025.11.20 | ₩48,829 | ₩49,479 | ₩44,820 | ₩45,021 | -7.80% | 862.3만 |
|---|
| 2025.11.19 | ₩49,071 | ₩49,218 | ₩47,609 | ₩47,931 | -2.32% | 663.7만 |
|---|
| 2025.11.18 | ₩48,923 | ₩50,057 | ₩47,904 | ₩49,299 | +0.77% | 912.9만 |
|---|
| 2025.11.17 | ₩50,694 | ₩51,673 | ₩49,031 | ₩50,130 | -1.11% | 1410.7만 |
|---|
| 2025.11.14 | ₩53,644 | ₩55,306 | ₩51,673 | ₩51,673 | -3.68% | 857.4만 |
|---|
| 2025.11.13 | ₩57,949 | ₩58,090 | ₩53,671 | ₩54,395 | -6.13% | 1043.6만 |
|---|
| 2025.11.12 | ₩59,330 | ₩60,913 | ₩58,217 | ₩59,008 | -0.54% | 530.9만 |
|---|
| 2025.11.11 | ₩58,780 | ₩60,323 | ₩57,533 | ₩59,652 | +1.48% | 964.5만 |
|---|
| 2025.11.10 | ₩60,014 | ₩60,127 | ₩56,648 | ₩59,572 | -0.74% | 1284.5만 |
|---|
| 2025.11.07 | ₩59,706 | ₩60,376 | ₩57,667 | ₩59,344 | -0.61% | 3207.1만 |
|---|
| 2025.11.06 | ₩61,449 | ₩62,750 | ₩57,667 | ₩61,664 | +0.35% | 2091.7만 |
|---|
| 2025.11.05 | ₩61,852 | ₩62,415 | ₩58,740 | ₩59,022 | -4.58% | 1428.6만 |
|---|
| 2025.11.04 | ₩62,160 | ₩65,298 | ₩60,940 | ₩61,436 | -1.17% | 770.1만 |
|---|
| 2025.11.03 | ₩66,988 | ₩67,109 | ₩63,608 | ₩64,601 | -3.56% | 865.5만 |
|---|
| 2025.10.31 | ₩65,003 | ₩67,457 | ₩62,871 | ₩66,840 | +2.83% | 819.9만 |
|---|
| 2025.10.30 | ₩67,149 | ₩67,618 | ₩65,285 | ₩65,499 | -2.46% | 641.7만 |
|---|
| 2025.10.29 | ₩69,871 | ₩70,596 | ₩67,331 | ₩68,141 | -2.48% | 582.5만 |
|---|
| 2025.10.28 | ₩73,425 | ₩73,425 | ₩69,496 | ₩69,590 | -5.22% | 481만 |
|---|
| 2025.10.27 | ₩73,063 | ₩74,123 | ₩70,716 | ₩71,266 | -2.46% | 433.3만 |
|---|
| 2025.10.24 | ₩73,157 | ₩74,404 | ₩71,078 | ₩71,561 | -2.18% | 444만 |
|---|
| 2025.10.23 | ₩71,561 | ₩71,990 | ₩69,737 | ₩71,548 | -0.02% | 354.6만 |
|---|
| 2025.10.22 | ₩73,385 | ₩73,559 | ₩68,530 | ₩70,823 | -3.49% | 875만 |
|---|
| 2025.10.21 | ₩74,941 | ₩76,778 | ₩73,653 | ₩74,713 | -0.30% | 536.8만 |
|---|
| 2025.10.20 | ₩78,025 | ₩78,562 | ₩72,419 | ₩74,713 | -4.25% | 789.6만 |
|---|
| 2025.10.17 | ₩76,443 | ₩77,766 | ₩72,554 | ₩76,228 | -0.28% | 752.9만 |
|---|
| 2025.10.16 | ₩87,373 | ₩90,766 | ₩77,019 | ₩77,502 | -11.30% | 1669.4만 |
|---|
| 2025.10.15 | ₩83,443 | ₩87,842 | ₩81,646 | ₩85,589 | +2.57% | 1065.7만 |
|---|
| 2025.10.14 | ₩83,148 | ₩84,154 | ₩81,124 | ₩81,566 | -1.90% | 716.7만 |
|---|
| 2025.10.13 | ₩84,489 | ₩87,802 | ₩82,290 | ₩86,206 | +2.03% | 822.2만 |
|---|
| 2025.10.10 | ₩93,434 | ₩94,413 | ₩81,485 | ₩81,888 | -12.36% | 1655.9만 |
|---|