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 | ₩31,099 | ₩29,812 | ₩30,174 | -0.92% | 779.7만 |
| 2026.10.08 | ₩28,994 | ₩30,395 | ₩28,766 | ₩30,348 | +4.67% | 1058만 |
| 2026.10.07 | ₩29,530 | ₩29,896 | ₩28,484 | ₩28,994 | -1.82% | 569.6만 |
| 2026.10.06 | ₩29,785 | ₩29,926 | ₩29,235 | ₩29,410 | -1.26% | 675.3만 |
| 2026.10.05 | ₩28,498 | ₩29,584 | ₩28,270 | ₩29,517 | +3.58% | 772.7만 |
| 2026.10.02 | ₩29,168 | ₩29,168 | ₩28,176 | ₩28,645 | -1.79% | 792.7만 |
| 2026.10.01 | ₩29,101 | ₩29,544 | ₩28,055 | ₩28,927 | -0.60% | 1099.4만 |
| 2026.09.30 | ₩27,867 | ₩28,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,189 |
| +1.15% |
| 1052.9만 |
| 2026.09.29 | ₩27,130 | ₩27,914 | ₩26,634 | ₩27,787 | +2.42% | 1113.9만 |
|---|
| 2026.09.28 | ₩27,224 | ₩27,543 | ₩26,258 | ₩27,157 | -0.25% | 1020.2만 |
|---|
| 2026.09.25 | ₩28,498 | ₩29,034 | ₩27,894 | ₩27,961 | -1.88% | 1043.3만 |
|---|
| 2026.09.24 | ₩28,994 | ₩29,504 | ₩28,323 | ₩28,618 | -1.30% | 1073.9만 |
|---|
| 2026.09.23 | ₩29,195 | ₩30,147 | ₩29,061 | ₩29,182 | -0.05% | 894.7만 |
|---|
| 2026.09.22 | ₩31,073 | ₩31,099 | ₩28,256 | ₩29,235 | -5.91% | 1842.4만 |
|---|
| 2026.09.21 | ₩30,643 | ₩30,831 | ₩29,819 | ₩29,946 | -2.28% | 1084.3만 |
|---|
| 2026.09.18 | ₩31,522 | ₩31,636 | ₩30,249 | ₩30,429 | -3.47% | 3391.4만 |
|---|
| 2026.09.17 | ₩30,885 | ₩31,684 | ₩30,509 | ₩31,234 | +1.13% | 837.9만 |
|---|
| 2026.09.16 | ₩31,455 | ₩31,783 | ₩30,389 | ₩30,925 | -1.68% | 1132.6만 |
|---|
| 2026.09.15 | ₩31,569 | ₩33,238 | ₩31,488 | ₩32,025 | +1.44% | 847.9만 |
|---|
| 2026.09.14 | ₩32,186 | ₩32,561 | ₩31,046 | ₩32,065 | -0.38% | 1438.2만 |
|---|
| 2026.09.11 | ₩29,369 | ₩31,327 | ₩29,235 | ₩31,113 | +5.94% | 1354.5만 |
|---|
| 2026.09.10 | ₩29,450 | ₩30,275 | ₩28,994 | ₩29,691 | +0.82% | 1677.4만 |
|---|
| 2026.09.09 | ₩30,912 | ₩31,036 | ₩29,276 | ₩29,517 | -4.51% | 1791.9만 |
|---|
| 2026.09.08 | ₩32,186 | ₩32,320 | ₩30,268 | ₩30,509 | -5.21% | 1942.9만 |
|---|
| 2026.09.04 | ₩33,111 | ₩33,554 | ₩32,045 | ₩32,347 | -2.31% | 1651.1만 |
|---|
| 2026.09.03 | ₩35,351 | ₩35,874 | ₩33,701 | ₩33,822 | -4.32% | 1682.2만 |
|---|
| 2026.09.02 | ₩35,914 | ₩36,531 | ₩34,439 | ₩34,506 | -3.92% | 963만 |
|---|
| 2026.09.01 | ₩36,289 | ₩38,073 | ₩35,632 | ₩36,477 | +0.52% | 1064.5만 |
|---|
| 2026.08.31 | ₩37,014 | ₩37,550 | ₩36,625 | ₩36,866 | -0.40% | 1994만 |
|---|
| 2026.08.28 | ₩40,473 | ₩41,466 | ₩38,576 | ₩38,650 | -4.51% | 1910.1만 |
|---|
| 2026.08.27 | ₩37,550 | ₩41,868 | ₩37,201 | ₩41,064 | +9.36% | 2759.5만 |
|---|
| 2026.08.26 | ₩34,908 | ₩36,772 | ₩34,372 | ₩36,249 | +3.84% | 1028.2만 |
|---|
| 2026.08.25 | ₩36,477 | ₩37,510 | ₩36,021 | ₩36,571 | +0.26% | 1066.5만 |
|---|
| 2026.08.24 | ₩36,169 | ₩37,014 | ₩35,713 | ₩36,799 | +1.74% | 837.2만 |
|---|
| 2026.08.21 | ₩36,477 | ₩37,255 | ₩35,498 | ₩36,343 | -0.37% | 1073.8만 |
|---|
| 2026.08.20 | ₩36,356 | ₩37,590 | ₩35,994 | ₩36,625 | +0.74% | 1544.5만 |
|---|
| 2026.08.19 | ₩35,337 | ₩36,611 | ₩34,989 | ₩35,927 | +1.67% | 1356만 |
|---|
| 2026.08.18 | ₩33,862 | ₩35,498 | ₩33,862 | ₩34,881 | +3.01% | 1381.8만 |
|---|
| 2026.08.17 | ₩33,500 | ₩34,841 | ₩33,071 | ₩33,513 | +0.04% | 1033.8만 |
|---|
| 2026.08.14 | ₩35,257 | ₩35,538 | ₩33,828 | ₩34,090 | -3.31% | 1250만 |
|---|
| 2026.08.13 | ₩31,783 | ₩35,934 | ₩31,341 | ₩35,337 | +11.18% | 2412.8만 |
|---|
| 2026.08.12 | ₩32,619 | ₩33,473 | ₩31,394 | ₩31,850 | -2.36% | 1404만 |
|---|
| 2026.08.11 | ₩33,346 | ₩34,358 | ₩32,909 | ₩33,352 | +0.02% | 1740.2만 |
|---|
| 2026.08.10 | ₩30,711 | ₩34,144 | ₩30,578 | ₩34,050 | +10.87% | 2563.7만 |
|---|
| 2026.08.07 | ₩32,273 | ₩32,937 | ₩31,180 | ₩31,234 | -3.22% | 3162.3만 |
|---|
| 2026.08.06 | ₩31,153 | ₩33,028 | ₩29,691 | ₩32,145 | +3.19% | 5340.8만 |
|---|
| 2026.08.05 | ₩36,853 | ₩38,194 | ₩36,430 | ₩37,751 | +2.44% | 4575만 |
|---|
| 2026.08.04 | ₩33,131 | ₩36,625 | ₩32,856 | ₩36,370 | +9.78% | 2680.5만 |
|---|
| 2026.08.03 | ₩32,052 | ₩35,009 | ₩31,904 | ₩33,419 | +4.27% | 3442.6만 |
|---|
| 2026.07.31 | ₩31,502 | ₩33,594 | ₩30,979 | ₩32,615 | +3.53% | 2473.1만 |
|---|
| 2026.07.30 | ₩31,931 | ₩32,682 | ₩30,831 | ₩31,864 | -0.21% | 1620.9만 |
|---|
| 2026.07.29 | ₩32,642 | ₩34,271 | ₩32,467 | ₩33,205 | +1.73% | 2025만 |
|---|
| 2026.07.28 | ₩31,046 | ₩32,964 | ₩30,375 | ₩32,695 | +5.31% | 1832.9만 |
|---|
| 2026.07.27 | ₩29,356 | ₩30,791 | ₩28,994 | ₩30,764 | +4.80% | 1470.2만 |
|---|
| 2026.07.24 | ₩27,358 | ₩28,571 | ₩27,318 | ₩28,323 | +3.53% | 1423.9만 |
|---|
| 2026.07.23 | ₩29,088 | ₩29,209 | ₩26,687 | ₩26,821 | -7.79% | 1640.6만 |
|---|
| 2026.07.22 | ₩29,504 | ₩29,561 | ₩28,028 | ₩28,793 | -2.41% | 1348.6만 |
|---|
| 2026.07.21 | ₩31,314 | ₩31,931 | ₩29,182 | ₩29,410 | -6.08% | 3030.3만 |
|---|
| 2026.07.20 | ₩31,287 | ₩33,350 | ₩31,035 | ₩32,213 | +2.96% | 1750.2만 |
|---|
| 2026.07.17 | ₩30,751 | ₩32,709 | ₩30,684 | ₩32,119 | +4.45% | 2882.9만 |
|---|
| 2026.07.16 | ₩32,454 | ₩32,655 | ₩29,799 | ₩31,394 | -3.26% | 1705.2만 |
|---|
| 2026.07.15 | ₩32,387 | ₩32,561 | ₩30,898 | ₩31,515 | -2.69% | 1518.4만 |
|---|
| 2026.07.14 | ₩29,550 | ₩33,352 | ₩28,726 | ₩31,998 | +8.28% | 3322.1만 |
|---|
| 2026.07.13 | ₩28,927 | ₩32,038 | ₩28,900 | ₩31,716 | +9.64% | 2981.8만 |
|---|
| 2026.07.10 | ₩30,643 | ₩30,992 | ₩28,122 | ₩28,310 | -7.61% | 1803.1만 |
|---|
| 2026.07.09 | ₩27,720 | ₩29,960 | ₩27,411 | ₩29,852 | +7.69% | 3710.4만 |
|---|
| 2026.07.08 | ₩29,249 | ₩29,819 | ₩28,618 | ₩29,061 | -0.64% | 3277.1만 |
|---|
| 2026.07.07 | ₩29,946 | ₩31,408 | ₩29,235 | ₩29,758 | -0.63% | 2690.4만 |
|---|
| 2026.07.06 | ₩27,841 | ₩29,175 | ₩26,929 | ₩28,270 | +1.54% | 1234.7만 |
|---|
| 2026.07.02 | ₩26,137 | ₩29,343 | ₩25,829 | ₩28,618 | +9.49% | 2563.5만 |
|---|
| 2026.07.01 | ₩25,011 | ₩26,888 | ₩24,957 | ₩26,137 | +4.50% | 1652.1만 |
|---|
| 2026.06.30 | ₩25,293 | ₩25,842 | ₩24,059 | ₩24,260 | -4.08% | 1682.4만 |
|---|
| 2026.06.29 | ₩25,547 | ₩25,883 | ₩24,837 | ₩25,588 | +0.16% | 1870.9만 |
|---|
| 2026.06.26 | ₩22,677 | ₩25,024 | ₩22,543 | ₩24,971 | +10.11% | 3217.5만 |
|---|
| 2026.06.25 | ₩24,421 | ₩24,501 | ₩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 | ₩24,803 | ₩26,996 | ₩24,568 | ₩25,588 | +3.16% | 1705.7만 |
|---|
| 2026.06.18 | ₩25,413 | ₩25,722 | ₩24,528 | ₩25,319 | -0.37% | 2067.3만 |
|---|
| 2026.06.17 | ₩25,413 | ₩26,634 | ₩24,448 | ₩25,011 | -1.58% | 2975.1만 |
|---|
| 2026.06.16 | ₩24,515 | ₩24,810 | ₩23,978 | ₩24,112 | -1.64% | 1286.7만 |
|---|
| 2026.06.15 | ₩25,306 | ₩26,017 | ₩24,770 | ₩24,823 | -1.91% | 1838.1만 |
|---|
| 2026.06.12 | ₩25,454 | ₩25,655 | ₩23,911 | ₩24,863 | -2.32% | 2345.4만 |
|---|
| 2026.06.11 | ₩26,111 | ₩26,459 | ₩25,145 | ₩25,936 | -0.67% | 2011.4만 |
|---|
| 2026.06.10 | ₩26,432 | ₩27,666 | ₩26,298 | ₩26,540 | +0.41% | 1260.5만 |
|---|
| 2026.06.09 | ₩27,747 | ₩28,339 | ₩26,506 | ₩27,479 | -0.97% | 1664만 |
|---|
| 2026.06.08 | ₩28,967 | ₩29,423 | ₩28,243 | ₩28,297 | -2.31% | 1107.4만 |
|---|
| 2026.06.05 | ₩30,094 | ₩30,389 | ₩28,511 | ₩29,168 | -3.07% | 1643.6만 |
|---|
| 2026.06.04 | ₩31,515 | ₩31,649 | ₩30,080 | ₩30,187 | -4.21% | 1424.6만 |
|---|
| 2026.06.03 | ₩32,052 | ₩32,052 | ₩29,879 | ₩30,563 | -4.64% | 1477.9만 |
|---|
| 2026.06.02 | ₩34,224 | ₩34,754 | ₩32,186 | ₩32,575 | -4.82% | 2036.2만 |
|---|
| 2026.06.01 | ₩35,284 | ₩37,195 | ₩33,996 | ₩36,370 | +3.08% | 2345.7만 |
|---|
| 2026.05.29 | ₩31,368 | ₩34,546 | ₩30,617 | ₩34,197 | +9.02% | 3265.6만 |
|---|
| 2026.05.28 | ₩29,101 | ₩31,850 | ₩28,645 | ₩31,462 | +8.11% | 1879.8만 |
|---|
| 2026.05.27 | ₩28,940 | ₩30,080 | ₩28,283 | ₩28,618 | -1.11% | 1599.4만 |
|---|
| 2026.05.26 | ₩30,442 | ₩30,912 | ₩29,289 | ₩29,450 | -3.26% | 1405만 |
|---|
| 2026.05.22 | ₩29,329 | ₩30,965 | ₩29,209 | ₩30,456 | +3.84% | 1688.5만 |
|---|
| 2026.05.21 | ₩29,906 | ₩30,375 | ₩28,712 | ₩28,954 | -3.18% | 1598.7만 |
|---|
| 2026.05.20 | ₩30,080 | ₩30,643 | ₩29,209 | ₩30,281 | +0.67% | 1759.1만 |
|---|
| 2026.05.19 | ₩32,990 | ₩34,653 | ₩30,965 | ₩31,207 | -5.41% | 3447.3만 |
|---|
| 2026.05.18 | ₩29,686 | ₩32,736 | ₩28,967 | ₩32,668 | +10.05% | 3932.2만 |
|---|
| 2026.05.15 | ₩29,879 | ₩32,092 | ₩28,578 | ₩30,737 | +2.87% | 7742.5만 |
|---|
| 2026.05.14 | ₩26,620 | ₩27,425 | ₩25,547 | ₩27,143 | +1.96% | 4914.2만 |
|---|
| 2026.05.13 | ₩25,702 | ₩25,889 | ₩24,830 | ₩25,400 | -1.17% | 1343만 |
|---|
| 2026.05.12 | ₩26,821 | ₩26,862 | ₩25,688 | ₩25,923 | -3.35% | 1011.9만 |
|---|
| 2026.05.11 | ₩27,492 | ₩28,417 | ₩26,298 | ₩26,888 | -2.20% | 1418.2만 |
|---|
| 2026.05.08 | ₩26,821 | ₩28,002 | ₩26,325 | ₩27,707 | +3.30% | 1056.4만 |
|---|
| 2026.05.07 | ₩27,103 | ₩28,833 | ₩26,942 | ₩27,572 | +1.73% | 1844.5만 |
|---|
| 2026.05.06 | ₩25,950 | ₩26,339 | ₩25,199 | ₩25,869 | -0.31% | 1542만 |
|---|
| 2026.05.05 | ₩26,875 | ₩26,875 | ₩25,467 | ₩26,044 | -3.09% | 1272.9만 |
|---|
| 2026.05.04 | ₩25,132 | ₩27,707 | ₩25,078 | ₩26,768 | +6.51% | 1930.7만 |
|---|
| 2026.05.01 | ₩25,112 | ₩25,856 | ₩24,481 | ₩25,132 | +0.08% | 2413.4만 |
|---|
| 2026.04.30 | ₩22,423 | ₩24,139 | ₩22,262 | ₩23,737 | +5.86% | 1354.8만 |
|---|
| 2026.04.29 | ₩22,973 | ₩23,133 | ₩22,369 | ₩22,610 | -1.58% | 1076.7만 |
|---|
| 2026.04.28 | ₩23,469 | ₩23,717 | ₩22,979 | ₩23,040 | -1.83% | 987만 |
|---|
| 2026.04.27 | ₩23,268 | ₩23,878 | ₩22,825 | ₩23,214 | -0.23% | 1073만 |
|---|
| 2026.04.24 | ₩23,268 | ₩23,469 | ₩22,382 | ₩23,428 | +0.69% | 2094.2만 |
|---|
| 2026.04.23 | ₩24,810 | ₩24,890 | ₩22,530 | ₩23,227 | -6.38% | 2342.6만 |
|---|
| 2026.04.22 | ₩25,360 | ₩26,285 | ₩25,212 | ₩25,708 | +1.37% | 1064.2만 |
|---|
| 2026.04.21 | ₩25,480 | ₩27,264 | ₩25,024 | ₩25,105 | -1.47% | 2195.5만 |
|---|
| 2026.04.20 | ₩25,065 | ₩25,923 | ₩24,810 | ₩25,494 | +1.71% | 1353.3만 |
|---|
| 2026.04.17 | ₩28,122 | ₩28,766 | ₩24,957 | ₩25,373 | -9.78% | 3742.4만 |
|---|
| 2026.04.16 | ₩28,478 | ₩28,565 | ₩25,883 | ₩27,251 | -4.31% | 2174.5만 |
|---|
| 2026.04.15 | ₩25,440 | ₩27,465 | ₩24,971 | ₩27,277 | +7.22% | 1838.9만 |
|---|
| 2026.04.14 | ₩26,218 | ₩27,157 | ₩23,670 | ₩24,703 | -5.78% | 2376.2만 |
|---|
| 2026.04.13 | ₩24,293 | ₩26,030 | ₩23,804 | ₩25,722 | +5.88% | 1480.5만 |
|---|
| 2026.04.10 | ₩25,588 | ₩25,681 | ₩23,777 | ₩24,354 | -4.82% | 1656.8만 |
|---|
| 2026.04.09 | ₩26,835 | ₩27,110 | ₩25,185 | ₩25,588 | -4.65% | 1577만 |
|---|
| 2026.04.08 | ₩30,174 | ₩31,046 | ₩26,989 | ₩27,023 | -10.44% | 1541.5만 |
|---|
| 2026.04.07 | ₩28,417 | ₩28,833 | ₩27,720 | ₩28,417 | 0.00% | 670.3만 |
|---|
| 2026.04.06 | ₩28,672 | ₩29,099 | ₩28,227 | ₩28,726 | +0.19% | 568.7만 |
|---|
| 2026.04.02 | ₩27,438 | ₩28,739 | ₩26,420 | ₩28,525 | +3.96% | 835.5만 |
|---|
| 2026.04.01 | ₩28,820 | ₩28,913 | ₩27,224 | ₩27,385 | -4.98% | 933.3만 |
|---|
| 2026.03.31 | ₩27,237 | ₩28,779 | ₩26,956 | ₩28,350 | +4.09% | 1327만 |
|---|
| 2026.03.30 | ₩27,103 | ₩27,626 | ₩26,593 | ₩27,036 | -0.25% | 798.4만 |
|---|
| 2026.03.27 | ₩28,981 | ₩29,007 | ₩26,580 | ₩27,076 | -6.57% | 1696.1만 |
|---|
| 2026.03.26 | ₩28,149 | ₩30,073 | ₩28,042 | ₩29,705 | +5.53% | 1279.5만 |
|---|
| 2026.03.25 | ₩29,839 | ₩30,107 | ₩27,787 | ₩28,283 | -5.21% | 1544.8만 |
|---|
| 2026.03.24 | ₩30,375 | ₩30,724 | ₩28,578 | ₩29,329 | -3.44% | 2284만 |
|---|
| 2026.03.23 | ₩31,917 | ₩32,426 | ₩30,509 | ₩31,113 | -2.52% | 1434.8만 |
|---|
| 2026.03.20 | ₩31,985 | ₩32,414 | ₩30,912 | ₩31,824 | -0.50% | 1815.2만 |
|---|
| 2026.03.19 | ₩33,527 | ₩34,492 | ₩31,555 | ₩32,481 | -3.12% | 1923만 |
|---|
| 2026.03.18 | ₩36,330 | ₩36,638 | ₩33,326 | ₩33,875 | -6.76% | 1714.6만 |
|---|
| 2026.03.17 | ₩36,236 | ₩37,490 | ₩36,209 | ₩36,812 | +1.59% | 613.5만 |
|---|
| 2026.03.16 | ₩35,297 | ₩36,477 | ₩35,184 | ₩36,423 | +3.19% | 878.9만 |
|---|
| 2026.03.13 | ₩35,136 | ₩35,894 | ₩34,103 | ₩34,908 | -0.65% | 908.8만 |
|---|
| 2026.03.12 | ₩37,402 | ₩38,220 | ₩35,056 | ₩35,096 | -6.17% | 954.3만 |
|---|
| 2026.03.11 | ₩38,355 | ₩39,924 | ₩37,094 | ₩37,335 | -2.66% | 896.3만 |
|---|
| 2026.03.10 | ₩40,366 | ₩40,634 | ₩37,872 | ₩38,019 | -5.81% | 1029.2만 |
|---|
| 2026.03.09 | ₩38,489 | ₩41,117 | ₩38,343 | ₩40,876 | +6.20% | 1291.3만 |
|---|
| 2026.03.06 | ₩39,709 | ₩39,830 | ₩38,514 | ₩39,039 | -1.69% | 857.8만 |
|---|
| 2026.03.05 | ₩39,669 | ₩42,834 | ₩39,092 | ₩40,634 | +2.43% | 1416.7만 |
|---|
| 2026.03.04 | ₩40,997 | ₩41,975 | ₩39,588 | ₩39,749 | -3.04% | 1202.7만 |
|---|
| 2026.03.03 | ₩38,180 | ₩41,439 | ₩37,483 | ₩41,224 | +7.97% | 1224.4만 |
|---|
| 2026.03.02 | ₩38,220 | ₩40,085 | ₩37,925 | ₩39,280 | +2.77% | 1204.4만 |
|---|
| 2026.02.27 | ₩38,341 | ₩40,192 | ₩38,216 | ₩39,414 | +2.80% | 1306.6만 |
|---|
| 2026.02.26 | ₩40,795 | ₩43,790 | ₩40,058 | ₩40,527 | -0.66% | 2602.7만 |
|---|
| 2026.02.25 | ₩38,194 | ₩42,431 | ₩38,194 | ₩41,895 | +9.69% | 2811.4만 |
|---|
| 2026.02.24 | ₩33,191 | ₩36,906 | ₩33,178 | ₩36,786 | +10.83% | 2354.5만 |
|---|
| 2026.02.23 | ₩33,795 | ₩33,835 | ₩31,448 | ₩33,191 | -1.79% | 2650.5만 |
|---|
| 2026.02.20 | ₩34,184 | ₩38,113 | ₩33,621 | ₩34,989 | +2.35% | 4250.2만 |
|---|
| 2026.02.19 | ₩34,868 | ₩35,538 | ₩31,220 | ₩34,680 | -0.54% | 6599만 |
|---|
| 2026.02.18 | ₩30,992 | ₩33,326 | ₩30,633 | ₩32,440 | +4.67% | 2527.8만 |
|---|
| 2026.02.17 | ₩30,845 | ₩31,622 | ₩29,457 | ₩30,979 | +0.43% | 1274.8만 |
|---|
| 2026.02.13 | ₩30,134 | ₩31,341 | ₩29,732 | ₩30,214 | +0.27% | 936.5만 |
|---|
| 2026.02.12 | ₩30,308 | ₩30,623 | ₩28,364 | ₩29,530 | -2.57% | 960.5만 |
|---|
| 2026.02.11 | ₩31,757 | ₩31,770 | ₩29,732 | ₩30,268 | -4.69% | 1226.2만 |
|---|
| 2026.02.10 | ₩29,812 | ₩33,755 | ₩29,369 | ₩32,320 | +8.41% | 2706.7만 |
|---|
| 2026.02.09 | ₩28,887 | ₩30,080 | ₩28,082 | ₩29,678 | +2.74% | 885.2만 |
|---|
| 2026.02.06 | ₩30,208 | ₩30,778 | ₩28,095 | ₩29,490 | -2.38% | 1207.2만 |
|---|
| 2026.02.05 | ₩29,276 | ₩30,804 | ₩28,726 | ₩29,772 | +1.69% | 2514만 |
|---|
| 2026.02.04 | ₩28,189 | ₩30,469 | ₩26,620 | ₩30,187 | +7.09% | 2419.4만 |
|---|
| 2026.02.03 | ₩31,381 | ₩31,408 | ₩28,085 | ₩28,685 | -8.59% | 2559.6만 |
|---|
| 2026.02.02 | ₩34,425 | ₩34,626 | ₩32,172 | ₩32,186 | -6.51% | 1468.7만 |
|---|
| 2026.01.30 | ₩36,209 | ₩36,370 | ₩34,747 | ₩34,761 | -4.00% | 910.6만 |
|---|
| 2026.01.29 | ₩39,749 | ₩39,937 | ₩35,874 | ₩36,303 | -8.67% | 1133.1만 |
|---|
| 2026.01.28 | ₩38,690 | ₩40,581 | ₩37,966 | ₩40,313 | +4.19% | 758.7만 |
|---|
| 2026.01.27 | ₩38,958 | ₩39,280 | ₩37,523 | ₩38,167 | -2.03% | 639.3만 |
|---|
| 2026.01.26 | ₩38,811 | ₩39,816 | ₩37,845 | ₩39,119 | +0.79% | 676만 |
|---|
| 2026.01.23 | ₩37,885 | ₩39,535 | ₩37,376 | ₩38,797 | +2.41% | 658.1만 |
|---|
| 2026.01.22 | ₩36,812 | ₩38,784 | ₩36,303 | ₩38,113 | +3.53% | 1230.9만 |
|---|
| 2026.01.21 | ₩37,161 | ₩37,362 | ₩35,927 | ₩36,303 | -2.31% | 1186.3만 |
|---|
| 2026.01.20 | ₩37,791 | ₩38,607 | ₩36,853 | ₩37,228 | -1.49% | 1462.2만 |
|---|
| 2026.01.16 | ₩42,311 | ₩42,311 | ₩39,535 | ₩39,655 | -6.28% | 1490.5만 |
|---|
| 2026.01.15 | ₩43,317 | ₩43,545 | ₩42,378 | ₩42,378 | -2.17% | 789.7만 |
|---|
| 2026.01.14 | ₩45,409 | ₩45,784 | ₩43,008 | ₩43,397 | -4.43% | 896만 |
|---|
| 2026.01.13 | ₩48,399 | ₩48,996 | ₩44,296 | ₩45,006 | -7.01% | 1426.6만 |
|---|
| 2026.01.12 | ₩49,754 | ₩50,652 | ₩48,346 | ₩48,815 | -1.89% | 511.7만 |
|---|
| 2026.01.09 | ₩49,874 | ₩51,028 | ₩48,238 | ₩50,062 | +0.38% | 402.2만 |
|---|
| 2026.01.08 | ₩49,834 | ₩50,666 | ₩48,480 | ₩49,982 | +0.30% | 388.2만 |
|---|
| 2026.01.07 | ₩49,392 | ₩50,827 | ₩48,870 | ₩49,968 | +1.17% | 317만 |
|---|
| 2026.01.06 | ₩49,351 | ₩50,290 | ₩47,890 | ₩50,277 | +1.88% | 498.5만 |
|---|
| 2026.01.05 | ₩51,095 | ₩51,685 | ₩48,681 | ₩49,713 | -2.70% | 724.1만 |
|---|
| 2026.01.02 | ₩50,961 | ₩51,189 | ₩48,587 | ₩50,438 | -1.03% | 535만 |
|---|
| 2025.12.31 | ₩49,687 | ₩50,491 | ₩48,989 | ₩50,116 | +0.86% | 502.1만 |
|---|
| 2025.12.30 | ₩50,625 | ₩51,497 | ₩50,251 | ₩50,464 | -0.32% | 360.5만 |
|---|
| 2025.12.29 | ₩50,652 | ₩51,871 | ₩50,505 | ₩50,733 | +0.16% | 363.2만 |
|---|
| 2025.12.26 | ₩52,650 | ₩52,798 | ₩50,800 | ₩51,685 | -1.83% | 328.2만 |
|---|
| 2025.12.24 | ₩51,363 | ₩52,215 | ₩51,108 | ₩52,114 | +1.46% | 155.3만 |
|---|
| 2025.12.23 | ₩51,765 | ₩52,127 | ₩50,169 | ₩51,484 | -0.54% | 386.1만 |
|---|
| 2025.12.22 | ₩53,643 | ₩53,884 | ₩52,062 | ₩52,637 | -1.88% | 457.6만 |
|---|
| 2025.12.19 | ₩50,558 | ₩52,972 | ₩50,204 | ₩52,945 | +4.72% | 551.4만 |
|---|
| 2025.12.18 | ₩50,800 | ₩51,618 | ₩49,043 | ₩49,606 | -2.35% | 557.4만 |
|---|
| 2025.12.17 | ₩48,279 | ₩50,692 | ₩48,087 | ₩50,102 | +3.78% | 607.7만 |
|---|
| 2025.12.16 | ₩46,481 | ₩48,520 | ₩46,481 | ₩48,198 | +3.69% | 474.8만 |
|---|
| 2025.12.15 | ₩48,024 | ₩48,158 | ₩45,496 | ₩47,045 | -2.04% | 721.9만 |
|---|
| 2025.12.12 | ₩51,859 | ₩51,873 | ₩48,292 | ₩48,372 | -6.72% | 502.2만 |
|---|
| 2025.12.11 | ₩52,181 | ₩52,181 | ₩50,706 | ₩51,886 | -0.57% | 402.1만 |
|---|
| 2025.12.10 | ₩51,430 | ₩54,018 | ₩51,131 | ₩52,650 | +2.37% | 634.4만 |
|---|
| 2025.12.09 | ₩50,049 | ₩52,315 | ₩49,606 | ₩51,591 | +3.08% | 409.7만 |
|---|
| 2025.12.08 | ₩50,961 | ₩51,052 | ₩49,137 | ₩50,491 | -0.92% | 498.5만 |
|---|
| 2025.12.05 | ₩51,497 | ₩52,078 | ₩50,156 | ₩50,920 | -1.12% | 500.5만 |
|---|
| 2025.12.04 | ₩50,049 | ₩52,503 | ₩49,217 | ₩51,913 | +3.72% | 647.6만 |
|---|
| 2025.12.03 | ₩48,654 | ₩50,290 | ₩47,373 | ₩50,116 | +3.00% | 405.3만 |
|---|
| 2025.12.02 | ₩48,413 | ₩49,432 | ₩48,051 | ₩48,520 | +0.22% | 507.3만 |
|---|
| 2025.12.01 | ₩47,072 | ₩48,413 | ₩45,945 | ₩47,863 | +1.68% | 604.5만 |
|---|
| 2025.11.28 | ₩48,627 | ₩49,016 | ₩47,742 | ₩48,238 | -0.80% | 292.8만 |
|---|
| 2025.11.26 | ₩47,742 | ₩48,882 | ₩46,696 | ₩48,453 | +1.49% | 480.1만 |
|---|
| 2025.11.25 | ₩46,951 | ₩47,782 | ₩44,926 | ₩47,608 | +1.40% | 538.8만 |
|---|
| 2025.11.24 | ₩46,093 | ₩47,896 | ₩44,725 | ₩47,568 | +3.20% | 717.4만 |
|---|
| 2025.11.21 | ₩44,993 | ₩46,347 | ₩44,027 | ₩46,012 | +2.27% | 730.7만 |
|---|
| 2025.11.20 | ₩48,828 | ₩49,477 | ₩44,819 | ₩45,020 | -7.80% | 862.3만 |
|---|
| 2025.11.19 | ₩49,070 | ₩49,217 | ₩47,608 | ₩47,930 | -2.32% | 663.7만 |
|---|
| 2025.11.18 | ₩48,922 | ₩50,055 | ₩47,903 | ₩49,298 | +0.77% | 912.9만 |
|---|
| 2025.11.17 | ₩50,692 | ₩51,671 | ₩49,030 | ₩50,129 | -1.11% | 1410.7만 |
|---|
| 2025.11.14 | ₩53,643 | ₩55,304 | ₩51,671 | ₩51,671 | -3.68% | 857.4만 |
|---|
| 2025.11.13 | ₩57,948 | ₩58,088 | ₩53,670 | ₩54,394 | -6.13% | 1043.6만 |
|---|
| 2025.11.12 | ₩59,329 | ₩60,911 | ₩58,216 | ₩59,007 | -0.54% | 530.9만 |
|---|
| 2025.11.11 | ₩58,779 | ₩60,321 | ₩57,532 | ₩59,651 | +1.48% | 964.5만 |
|---|
| 2025.11.10 | ₩60,013 | ₩60,126 | ₩56,647 | ₩59,570 | -0.74% | 1284.5만 |
|---|
| 2025.11.07 | ₩59,704 | ₩60,375 | ₩57,666 | ₩59,342 | -0.61% | 3207.1만 |
|---|
| 2025.11.06 | ₩61,448 | ₩62,749 | ₩57,666 | ₩61,662 | +0.35% | 2091.7만 |
|---|
| 2025.11.05 | ₩61,850 | ₩62,413 | ₩58,739 | ₩59,020 | -4.58% | 1428.6만 |
|---|
| 2025.11.04 | ₩62,159 | ₩65,297 | ₩60,938 | ₩61,434 | -1.17% | 770.1만 |
|---|
| 2025.11.03 | ₩66,986 | ₩67,107 | ₩63,607 | ₩64,599 | -3.56% | 865.5만 |
|---|
| 2025.10.31 | ₩65,002 | ₩67,456 | ₩62,869 | ₩66,839 | +2.83% | 819.9만 |
|---|
| 2025.10.30 | ₩67,147 | ₩67,617 | ₩65,283 | ₩65,498 | -2.46% | 641.7만 |
|---|
| 2025.10.29 | ₩69,870 | ₩70,594 | ₩67,330 | ₩68,140 | -2.48% | 582.5만 |
|---|
| 2025.10.28 | ₩73,424 | ₩73,424 | ₩69,494 | ₩69,588 | -5.22% | 481만 |
|---|
| 2025.10.27 | ₩73,061 | ₩74,121 | ₩70,715 | ₩71,264 | -2.46% | 433.3만 |
|---|
| 2025.10.24 | ₩73,155 | ₩74,403 | ₩71,077 | ₩71,559 | -2.18% | 444만 |
|---|
| 2025.10.23 | ₩71,559 | ₩71,989 | ₩69,736 | ₩71,546 | -0.02% | 354.6만 |
|---|
| 2025.10.22 | ₩73,383 | ₩73,558 | ₩68,529 | ₩70,822 | -3.49% | 875만 |
|---|
| 2025.10.21 | ₩74,939 | ₩76,776 | ₩73,652 | ₩74,711 | -0.30% | 536.8만 |
|---|
| 2025.10.20 | ₩78,023 | ₩78,560 | ₩72,418 | ₩74,711 | -4.25% | 789.6만 |
|---|
| 2025.10.17 | ₩76,441 | ₩77,765 | ₩72,552 | ₩76,226 | -0.28% | 752.9만 |
|---|
| 2025.10.16 | ₩87,371 | ₩90,764 | ₩77,018 | ₩77,500 | -11.30% | 1669.4만 |
|---|
| 2025.10.15 | ₩83,441 | ₩87,840 | ₩81,644 | ₩85,587 | +2.57% | 1065.7만 |
|---|
| 2025.10.14 | ₩83,146 | ₩84,152 | ₩81,123 | ₩81,564 | -1.90% | 716.7만 |
|---|
| 2025.10.13 | ₩84,487 | ₩87,800 | ₩82,288 | ₩86,204 | +2.03% | 822.2만 |
|---|
| 2025.10.10 | ₩93,432 | ₩94,411 | ₩81,483 | ₩81,886 | -12.36% | 1655.9만 |
|---|