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 | ₩30,454 | ₩31,097 | ₩29,810 | ₩30,172 | -0.92% | 779.7만 |
| 2026.10.08 | ₩28,992 | ₩30,393 | ₩28,764 | ₩30,346 | +4.67% | 1058만 |
| 2026.10.07 | ₩29,528 | ₩29,894 | ₩28,482 | ₩28,992 | -1.82% | 569.6만 |
| 2026.10.06 | ₩29,783 | ₩29,924 | ₩29,233 | ₩29,408 | -1.26% | 675.3만 |
| 2026.10.05 | ₩28,496 | ₩29,582 | ₩28,268 | ₩29,515 | +3.58% | 772.7만 |
| 2026.10.02 | ₩29,166 | ₩29,166 | ₩28,174 | ₩28,643 | -1.79% | 792.7만 |
| 2026.10.01 | ₩29,099 | ₩29,542 | ₩28,053 | ₩28,925 | -0.60% | 1099.4만 |
| 2026.09.30 | ₩27,866 | ₩28,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,187 |
| +1.15% |
| 1052.9만 |
| 2026.09.29 | ₩27,128 | ₩27,912 | ₩26,632 | ₩27,785 | +2.42% | 1113.9만 |
|---|
| 2026.09.28 | ₩27,222 | ₩27,541 | ₩26,256 | ₩27,155 | -0.25% | 1020.2만 |
|---|
| 2026.09.25 | ₩28,496 | ₩29,032 | ₩27,892 | ₩27,959 | -1.88% | 1043.3만 |
|---|
| 2026.09.24 | ₩28,992 | ₩29,502 | ₩28,321 | ₩28,617 | -1.30% | 1073.9만 |
|---|
| 2026.09.23 | ₩29,193 | ₩30,145 | ₩29,059 | ₩29,180 | -0.05% | 894.7만 |
|---|
| 2026.09.22 | ₩31,071 | ₩31,097 | ₩28,254 | ₩29,233 | -5.91% | 1842.4만 |
|---|
| 2026.09.21 | ₩30,641 | ₩30,829 | ₩29,817 | ₩29,944 | -2.28% | 1084.3만 |
|---|
| 2026.09.18 | ₩31,520 | ₩31,634 | ₩30,247 | ₩30,427 | -3.47% | 3391.4만 |
|---|
| 2026.09.17 | ₩30,883 | ₩31,682 | ₩30,507 | ₩31,231 | +1.13% | 837.9만 |
|---|
| 2026.09.16 | ₩31,453 | ₩31,781 | ₩30,387 | ₩30,923 | -1.68% | 1132.6만 |
|---|
| 2026.09.15 | ₩31,567 | ₩33,236 | ₩31,486 | ₩32,023 | +1.44% | 847.9만 |
|---|
| 2026.09.14 | ₩32,184 | ₩32,559 | ₩31,044 | ₩32,063 | -0.38% | 1438.2만 |
|---|
| 2026.09.11 | ₩29,367 | ₩31,325 | ₩29,233 | ₩31,111 | +5.94% | 1354.5만 |
|---|
| 2026.09.10 | ₩29,448 | ₩30,273 | ₩28,992 | ₩29,689 | +0.82% | 1677.4만 |
|---|
| 2026.09.09 | ₩30,910 | ₩31,034 | ₩29,274 | ₩29,515 | -4.51% | 1791.9만 |
|---|
| 2026.09.08 | ₩32,184 | ₩32,318 | ₩30,266 | ₩30,507 | -5.21% | 1942.9만 |
|---|
| 2026.09.04 | ₩33,109 | ₩33,551 | ₩32,043 | ₩32,344 | -2.31% | 1651.1만 |
|---|
| 2026.09.03 | ₩35,348 | ₩35,871 | ₩33,699 | ₩33,820 | -4.32% | 1682.2만 |
|---|
| 2026.09.02 | ₩35,911 | ₩36,528 | ₩34,436 | ₩34,503 | -3.92% | 963만 |
|---|
| 2026.09.01 | ₩36,287 | ₩38,070 | ₩35,630 | ₩36,475 | +0.52% | 1064.5만 |
|---|
| 2026.08.31 | ₩37,011 | ₩37,547 | ₩36,622 | ₩36,864 | -0.40% | 1994만 |
|---|
| 2026.08.28 | ₩40,471 | ₩41,463 | ₩38,573 | ₩38,647 | -4.51% | 1910.1만 |
|---|
| 2026.08.27 | ₩37,547 | ₩41,865 | ₩37,199 | ₩41,061 | +9.36% | 2759.5만 |
|---|
| 2026.08.26 | ₩34,906 | ₩36,770 | ₩34,369 | ₩36,247 | +3.84% | 1028.2만 |
|---|
| 2026.08.25 | ₩36,475 | ₩37,507 | ₩36,019 | ₩36,569 | +0.26% | 1066.5만 |
|---|
| 2026.08.24 | ₩36,166 | ₩37,011 | ₩35,710 | ₩36,796 | +1.74% | 837.2만 |
|---|
| 2026.08.21 | ₩36,475 | ₩37,252 | ₩35,496 | ₩36,341 | -0.37% | 1073.8만 |
|---|
| 2026.08.20 | ₩36,354 | ₩37,588 | ₩35,992 | ₩36,622 | +0.74% | 1544.5만 |
|---|
| 2026.08.19 | ₩35,335 | ₩36,609 | ₩34,986 | ₩35,925 | +1.67% | 1356만 |
|---|
| 2026.08.18 | ₩33,860 | ₩35,496 | ₩33,860 | ₩34,879 | +3.01% | 1381.8만 |
|---|
| 2026.08.17 | ₩33,498 | ₩34,839 | ₩33,069 | ₩33,511 | +0.04% | 1033.8만 |
|---|
| 2026.08.14 | ₩35,254 | ₩35,536 | ₩33,826 | ₩34,088 | -3.31% | 1250만 |
|---|
| 2026.08.13 | ₩31,781 | ₩35,932 | ₩31,339 | ₩35,335 | +11.18% | 2412.8만 |
|---|
| 2026.08.12 | ₩32,617 | ₩33,471 | ₩31,392 | ₩31,848 | -2.36% | 1404만 |
|---|
| 2026.08.11 | ₩33,343 | ₩34,356 | ₩32,906 | ₩33,350 | +0.02% | 1740.2만 |
|---|
| 2026.08.10 | ₩30,708 | ₩34,141 | ₩30,576 | ₩34,047 | +10.87% | 2563.7만 |
|---|
| 2026.08.07 | ₩32,271 | ₩32,934 | ₩31,178 | ₩31,231 | -3.22% | 3162.3만 |
|---|
| 2026.08.06 | ₩31,151 | ₩33,026 | ₩29,689 | ₩32,143 | +3.19% | 5340.8만 |
|---|
| 2026.08.05 | ₩36,850 | ₩38,191 | ₩36,428 | ₩37,749 | +2.44% | 4575만 |
|---|
| 2026.08.04 | ₩33,129 | ₩36,622 | ₩32,854 | ₩36,367 | +9.78% | 2680.5만 |
|---|
| 2026.08.03 | ₩32,049 | ₩35,006 | ₩31,902 | ₩33,417 | +4.27% | 3442.6만 |
|---|
| 2026.07.31 | ₩31,500 | ₩33,592 | ₩30,977 | ₩32,613 | +3.53% | 2473.1만 |
|---|
| 2026.07.30 | ₩31,929 | ₩32,680 | ₩30,829 | ₩31,862 | -0.21% | 1620.9만 |
|---|
| 2026.07.29 | ₩32,639 | ₩34,269 | ₩32,465 | ₩33,203 | +1.73% | 2025만 |
|---|
| 2026.07.28 | ₩31,044 | ₩32,961 | ₩30,373 | ₩32,693 | +5.31% | 1832.9만 |
|---|
| 2026.07.27 | ₩29,354 | ₩30,789 | ₩28,992 | ₩30,762 | +4.80% | 1470.2만 |
|---|
| 2026.07.24 | ₩27,356 | ₩28,570 | ₩27,316 | ₩28,321 | +3.53% | 1423.9만 |
|---|
| 2026.07.23 | ₩29,086 | ₩29,207 | ₩26,686 | ₩26,820 | -7.79% | 1640.6만 |
|---|
| 2026.07.22 | ₩29,502 | ₩29,559 | ₩28,026 | ₩28,791 | -2.41% | 1348.6만 |
|---|
| 2026.07.21 | ₩31,312 | ₩31,929 | ₩29,180 | ₩29,408 | -6.08% | 3030.3만 |
|---|
| 2026.07.20 | ₩31,285 | ₩33,347 | ₩31,033 | ₩32,210 | +2.96% | 1750.2만 |
|---|
| 2026.07.17 | ₩30,749 | ₩32,707 | ₩30,682 | ₩32,116 | +4.45% | 2882.9만 |
|---|
| 2026.07.16 | ₩32,452 | ₩32,653 | ₩29,797 | ₩31,392 | -3.26% | 1705.2만 |
|---|
| 2026.07.15 | ₩32,385 | ₩32,559 | ₩30,896 | ₩31,513 | -2.69% | 1518.4만 |
|---|
| 2026.07.14 | ₩29,548 | ₩33,350 | ₩28,724 | ₩31,996 | +8.28% | 3322.1만 |
|---|
| 2026.07.13 | ₩28,925 | ₩32,036 | ₩28,898 | ₩31,714 | +9.64% | 2981.8만 |
|---|
| 2026.07.10 | ₩30,641 | ₩30,990 | ₩28,120 | ₩28,308 | -7.61% | 1803.1만 |
|---|
| 2026.07.09 | ₩27,718 | ₩29,957 | ₩27,410 | ₩29,850 | +7.69% | 3710.4만 |
|---|
| 2026.07.08 | ₩29,247 | ₩29,817 | ₩28,617 | ₩29,059 | -0.64% | 3277.1만 |
|---|
| 2026.07.07 | ₩29,944 | ₩31,406 | ₩29,233 | ₩29,756 | -0.63% | 2690.4만 |
|---|
| 2026.07.06 | ₩27,839 | ₩29,173 | ₩26,927 | ₩28,268 | +1.54% | 1234.7만 |
|---|
| 2026.07.02 | ₩26,136 | ₩29,341 | ₩25,827 | ₩28,617 | +9.49% | 2563.5만 |
|---|
| 2026.07.01 | ₩25,009 | ₩26,887 | ₩24,956 | ₩26,136 | +4.50% | 1652.1만 |
|---|
| 2026.06.30 | ₩25,291 | ₩25,841 | ₩24,057 | ₩24,258 | -4.08% | 1682.4만 |
|---|
| 2026.06.29 | ₩25,546 | ₩25,881 | ₩24,835 | ₩25,586 | +0.16% | 1870.9만 |
|---|
| 2026.06.26 | ₩22,676 | ₩25,023 | ₩22,542 | ₩24,969 | +10.11% | 3217.5만 |
|---|
| 2026.06.25 | ₩24,419 | ₩24,500 | ₩22,528 | ₩22,582 | -7.52% | 2520.9만 |
|---|
| 2026.06.24 | ₩25,358 | ₩26,149 | ₩24,607 | ₩24,996 | -1.43% | 1770.5만 |
|---|
| 2026.06.23 | ₩25,492 | ₩26,860 | ₩25,405 | ₩25,465 | -0.11% | 1688.2만 |
|---|
| 2026.06.22 | ₩24,801 | ₩26,994 | ₩24,567 | ₩25,586 | +3.16% | 1705.7만 |
|---|
| 2026.06.18 | ₩25,412 | ₩25,720 | ₩24,527 | ₩25,318 | -0.37% | 2067.3만 |
|---|
| 2026.06.17 | ₩25,412 | ₩26,632 | ₩24,446 | ₩25,009 | -1.58% | 2975.1만 |
|---|
| 2026.06.16 | ₩24,513 | ₩24,808 | ₩23,977 | ₩24,111 | -1.64% | 1286.7만 |
|---|
| 2026.06.15 | ₩25,304 | ₩26,015 | ₩24,768 | ₩24,822 | -1.91% | 1838.1만 |
|---|
| 2026.06.12 | ₩25,452 | ₩25,653 | ₩23,910 | ₩24,862 | -2.32% | 2345.4만 |
|---|
| 2026.06.11 | ₩26,109 | ₩26,458 | ₩25,143 | ₩25,935 | -0.67% | 2011.4만 |
|---|
| 2026.06.10 | ₩26,431 | ₩27,664 | ₩26,297 | ₩26,538 | +0.41% | 1260.5만 |
|---|
| 2026.06.09 | ₩27,745 | ₩28,338 | ₩26,504 | ₩27,477 | -0.97% | 1664만 |
|---|
| 2026.06.08 | ₩28,965 | ₩29,421 | ₩28,241 | ₩28,295 | -2.31% | 1107.4만 |
|---|
| 2026.06.05 | ₩30,092 | ₩30,387 | ₩28,509 | ₩29,166 | -3.07% | 1643.6만 |
|---|
| 2026.06.04 | ₩31,513 | ₩31,647 | ₩30,078 | ₩30,185 | -4.21% | 1424.6만 |
|---|
| 2026.06.03 | ₩32,049 | ₩32,049 | ₩29,877 | ₩30,561 | -4.64% | 1477.9만 |
|---|
| 2026.06.02 | ₩34,222 | ₩34,751 | ₩32,184 | ₩32,572 | -4.82% | 2036.2만 |
|---|
| 2026.06.01 | ₩35,281 | ₩37,192 | ₩33,994 | ₩36,367 | +3.08% | 2345.7만 |
|---|
| 2026.05.29 | ₩31,366 | ₩34,544 | ₩30,615 | ₩34,195 | +9.02% | 3265.6만 |
|---|
| 2026.05.28 | ₩29,099 | ₩31,848 | ₩28,643 | ₩31,459 | +8.11% | 1879.8만 |
|---|
| 2026.05.27 | ₩28,938 | ₩30,078 | ₩28,281 | ₩28,617 | -1.11% | 1599.4만 |
|---|
| 2026.05.26 | ₩30,440 | ₩30,910 | ₩29,287 | ₩29,448 | -3.26% | 1405만 |
|---|
| 2026.05.22 | ₩29,327 | ₩30,963 | ₩29,207 | ₩30,454 | +3.84% | 1688.5만 |
|---|
| 2026.05.21 | ₩29,904 | ₩30,373 | ₩28,710 | ₩28,952 | -3.18% | 1598.7만 |
|---|
| 2026.05.20 | ₩30,078 | ₩30,641 | ₩29,207 | ₩30,279 | +0.67% | 1759.1만 |
|---|
| 2026.05.19 | ₩32,988 | ₩34,651 | ₩30,963 | ₩31,205 | -5.41% | 3447.3만 |
|---|
| 2026.05.18 | ₩29,684 | ₩32,733 | ₩28,965 | ₩32,666 | +10.05% | 3932.2만 |
|---|
| 2026.05.15 | ₩29,877 | ₩32,090 | ₩28,576 | ₩30,735 | +2.87% | 7742.5만 |
|---|
| 2026.05.14 | ₩26,618 | ₩27,423 | ₩25,546 | ₩27,141 | +1.96% | 4914.2만 |
|---|
| 2026.05.13 | ₩25,700 | ₩25,888 | ₩24,828 | ₩25,398 | -1.17% | 1343만 |
|---|
| 2026.05.12 | ₩26,820 | ₩26,860 | ₩25,686 | ₩25,921 | -3.35% | 1011.9만 |
|---|
| 2026.05.11 | ₩27,490 | ₩28,415 | ₩26,297 | ₩26,887 | -2.20% | 1418.2만 |
|---|
| 2026.05.08 | ₩26,820 | ₩28,000 | ₩26,323 | ₩27,705 | +3.30% | 1056.4만 |
|---|
| 2026.05.07 | ₩27,101 | ₩28,831 | ₩26,940 | ₩27,571 | +1.73% | 1844.5만 |
|---|
| 2026.05.06 | ₩25,948 | ₩26,337 | ₩25,197 | ₩25,868 | -0.31% | 1542만 |
|---|
| 2026.05.05 | ₩26,873 | ₩26,873 | ₩25,465 | ₩26,042 | -3.09% | 1272.9만 |
|---|
| 2026.05.04 | ₩25,130 | ₩27,705 | ₩25,076 | ₩26,766 | +6.51% | 1930.7만 |
|---|
| 2026.05.01 | ₩25,110 | ₩25,854 | ₩24,480 | ₩25,130 | +0.08% | 2413.4만 |
|---|
| 2026.04.30 | ₩22,421 | ₩24,138 | ₩22,260 | ₩23,735 | +5.86% | 1354.8만 |
|---|
| 2026.04.29 | ₩22,971 | ₩23,132 | ₩22,368 | ₩22,609 | -1.58% | 1076.7만 |
|---|
| 2026.04.28 | ₩23,467 | ₩23,715 | ₩22,978 | ₩23,038 | -1.83% | 987만 |
|---|
| 2026.04.27 | ₩23,266 | ₩23,876 | ₩22,823 | ₩23,212 | -0.23% | 1073만 |
|---|
| 2026.04.24 | ₩23,266 | ₩23,467 | ₩22,381 | ₩23,427 | +0.69% | 2094.2만 |
|---|
| 2026.04.23 | ₩24,808 | ₩24,889 | ₩22,528 | ₩23,226 | -6.38% | 2342.6만 |
|---|
| 2026.04.22 | ₩25,358 | ₩26,283 | ₩25,210 | ₩25,707 | +1.37% | 1064.2만 |
|---|
| 2026.04.21 | ₩25,479 | ₩27,262 | ₩25,023 | ₩25,103 | -1.47% | 2195.5만 |
|---|
| 2026.04.20 | ₩25,063 | ₩25,921 | ₩24,808 | ₩25,492 | +1.71% | 1353.3만 |
|---|
| 2026.04.17 | ₩28,120 | ₩28,764 | ₩24,956 | ₩25,371 | -9.78% | 3742.4만 |
|---|
| 2026.04.16 | ₩28,476 | ₩28,563 | ₩25,881 | ₩27,249 | -4.31% | 2174.5만 |
|---|
| 2026.04.15 | ₩25,438 | ₩27,463 | ₩24,969 | ₩27,276 | +7.22% | 1838.9만 |
|---|
| 2026.04.14 | ₩26,216 | ₩27,155 | ₩23,668 | ₩24,701 | -5.78% | 2376.2만 |
|---|
| 2026.04.13 | ₩24,292 | ₩26,028 | ₩23,802 | ₩25,720 | +5.88% | 1480.5만 |
|---|
| 2026.04.10 | ₩25,586 | ₩25,680 | ₩23,776 | ₩24,352 | -4.82% | 1656.8만 |
|---|
| 2026.04.09 | ₩26,833 | ₩27,108 | ₩25,184 | ₩25,586 | -4.65% | 1577만 |
|---|
| 2026.04.08 | ₩30,172 | ₩31,044 | ₩26,987 | ₩27,021 | -10.44% | 1541.5만 |
|---|
| 2026.04.07 | ₩28,415 | ₩28,831 | ₩27,718 | ₩28,415 | 0.00% | 670.3만 |
|---|
| 2026.04.06 | ₩28,670 | ₩29,097 | ₩28,225 | ₩28,724 | +0.19% | 568.7만 |
|---|
| 2026.04.02 | ₩27,436 | ₩28,737 | ₩26,419 | ₩28,523 | +3.96% | 835.5만 |
|---|
| 2026.04.01 | ₩28,818 | ₩28,912 | ₩27,222 | ₩27,383 | -4.98% | 933.3만 |
|---|
| 2026.03.31 | ₩27,235 | ₩28,777 | ₩26,954 | ₩28,348 | +4.09% | 1327만 |
|---|
| 2026.03.30 | ₩27,101 | ₩27,624 | ₩26,592 | ₩27,034 | -0.25% | 798.4만 |
|---|
| 2026.03.27 | ₩28,979 | ₩29,005 | ₩26,578 | ₩27,074 | -6.57% | 1696.1만 |
|---|
| 2026.03.26 | ₩28,147 | ₩30,071 | ₩28,040 | ₩29,703 | +5.53% | 1279.5만 |
|---|
| 2026.03.25 | ₩29,837 | ₩30,105 | ₩27,785 | ₩28,281 | -5.21% | 1544.8만 |
|---|
| 2026.03.24 | ₩30,373 | ₩30,722 | ₩28,576 | ₩29,327 | -3.44% | 2284만 |
|---|
| 2026.03.23 | ₩31,915 | ₩32,424 | ₩30,507 | ₩31,111 | -2.52% | 1434.8만 |
|---|
| 2026.03.20 | ₩31,982 | ₩32,411 | ₩30,910 | ₩31,821 | -0.50% | 1815.2만 |
|---|
| 2026.03.19 | ₩33,525 | ₩34,490 | ₩31,553 | ₩32,479 | -3.12% | 1923만 |
|---|
| 2026.03.18 | ₩36,327 | ₩36,636 | ₩33,323 | ₩33,873 | -6.76% | 1714.6만 |
|---|
| 2026.03.17 | ₩36,233 | ₩37,487 | ₩36,206 | ₩36,810 | +1.59% | 613.5만 |
|---|
| 2026.03.16 | ₩35,295 | ₩36,475 | ₩35,182 | ₩36,421 | +3.19% | 878.9만 |
|---|
| 2026.03.13 | ₩35,134 | ₩35,891 | ₩34,101 | ₩34,906 | -0.65% | 908.8만 |
|---|
| 2026.03.12 | ₩37,400 | ₩38,218 | ₩35,053 | ₩35,093 | -6.17% | 954.3만 |
|---|
| 2026.03.11 | ₩38,352 | ₩39,921 | ₩37,092 | ₩37,333 | -2.66% | 896.3만 |
|---|
| 2026.03.10 | ₩40,363 | ₩40,632 | ₩37,869 | ₩38,017 | -5.81% | 1029.2만 |
|---|
| 2026.03.09 | ₩38,486 | ₩41,114 | ₩38,340 | ₩40,873 | +6.20% | 1291.3만 |
|---|
| 2026.03.06 | ₩39,706 | ₩39,827 | ₩38,512 | ₩39,036 | -1.69% | 857.8만 |
|---|
| 2026.03.05 | ₩39,666 | ₩42,831 | ₩39,090 | ₩40,632 | +2.43% | 1416.7만 |
|---|
| 2026.03.04 | ₩40,994 | ₩41,973 | ₩39,586 | ₩39,747 | -3.04% | 1202.7만 |
|---|
| 2026.03.03 | ₩38,178 | ₩41,436 | ₩37,480 | ₩41,222 | +7.97% | 1224.4만 |
|---|
| 2026.03.02 | ₩38,218 | ₩40,082 | ₩37,923 | ₩39,277 | +2.77% | 1204.4만 |
|---|
| 2026.02.27 | ₩38,339 | ₩40,189 | ₩38,214 | ₩39,411 | +2.80% | 1306.6만 |
|---|
| 2026.02.26 | ₩40,793 | ₩43,787 | ₩40,055 | ₩40,524 | -0.66% | 2602.7만 |
|---|
| 2026.02.25 | ₩38,191 | ₩42,429 | ₩38,191 | ₩41,892 | +9.69% | 2811.4만 |
|---|
| 2026.02.24 | ₩33,189 | ₩36,904 | ₩33,176 | ₩36,783 | +10.83% | 2354.5만 |
|---|
| 2026.02.23 | ₩33,793 | ₩33,833 | ₩31,446 | ₩33,189 | -1.79% | 2650.5만 |
|---|
| 2026.02.20 | ₩34,182 | ₩38,111 | ₩33,618 | ₩34,986 | +2.35% | 4250.2만 |
|---|
| 2026.02.19 | ₩34,865 | ₩35,536 | ₩31,218 | ₩34,678 | -0.54% | 6599만 |
|---|
| 2026.02.18 | ₩30,990 | ₩33,323 | ₩30,631 | ₩32,438 | +4.67% | 2527.8만 |
|---|
| 2026.02.17 | ₩30,843 | ₩31,620 | ₩29,455 | ₩30,977 | +0.43% | 1274.8만 |
|---|
| 2026.02.13 | ₩30,132 | ₩31,339 | ₩29,730 | ₩30,212 | +0.27% | 936.5만 |
|---|
| 2026.02.12 | ₩30,306 | ₩30,621 | ₩28,362 | ₩29,528 | -2.57% | 960.5만 |
|---|
| 2026.02.11 | ₩31,754 | ₩31,768 | ₩29,730 | ₩30,266 | -4.69% | 1226.2만 |
|---|
| 2026.02.10 | ₩29,810 | ₩33,752 | ₩29,367 | ₩32,318 | +8.41% | 2706.7만 |
|---|
| 2026.02.09 | ₩28,885 | ₩30,078 | ₩28,080 | ₩29,676 | +2.74% | 885.2만 |
|---|
| 2026.02.06 | ₩30,206 | ₩30,775 | ₩28,094 | ₩29,488 | -2.38% | 1207.2만 |
|---|
| 2026.02.05 | ₩29,274 | ₩30,802 | ₩28,724 | ₩29,770 | +1.69% | 2514만 |
|---|
| 2026.02.04 | ₩28,187 | ₩30,467 | ₩26,618 | ₩30,185 | +7.09% | 2419.4만 |
|---|
| 2026.02.03 | ₩31,379 | ₩31,406 | ₩28,083 | ₩28,684 | -8.59% | 2559.6만 |
|---|
| 2026.02.02 | ₩34,423 | ₩34,624 | ₩32,170 | ₩32,184 | -6.51% | 1468.7만 |
|---|
| 2026.01.30 | ₩36,206 | ₩36,367 | ₩34,745 | ₩34,758 | -4.00% | 910.6만 |
|---|
| 2026.01.29 | ₩39,747 | ₩39,934 | ₩35,871 | ₩36,300 | -8.67% | 1133.1만 |
|---|
| 2026.01.28 | ₩38,687 | ₩40,578 | ₩37,963 | ₩40,310 | +4.19% | 758.7만 |
|---|
| 2026.01.27 | ₩38,955 | ₩39,277 | ₩37,521 | ₩38,164 | -2.03% | 639.3만 |
|---|
| 2026.01.26 | ₩38,808 | ₩39,814 | ₩37,842 | ₩39,116 | +0.79% | 676만 |
|---|
| 2026.01.23 | ₩37,883 | ₩39,532 | ₩37,373 | ₩38,795 | +2.41% | 658.1만 |
|---|
| 2026.01.22 | ₩36,810 | ₩38,781 | ₩36,300 | ₩38,111 | +3.53% | 1230.9만 |
|---|
| 2026.01.21 | ₩37,159 | ₩37,360 | ₩35,925 | ₩36,300 | -2.31% | 1186.3만 |
|---|
| 2026.01.20 | ₩37,789 | ₩38,604 | ₩36,850 | ₩37,226 | -1.49% | 1462.2만 |
|---|
| 2026.01.16 | ₩42,308 | ₩42,308 | ₩39,532 | ₩39,653 | -6.28% | 1490.5만 |
|---|
| 2026.01.15 | ₩43,314 | ₩43,542 | ₩42,375 | ₩42,375 | -2.17% | 789.7만 |
|---|
| 2026.01.14 | ₩45,406 | ₩45,781 | ₩43,005 | ₩43,394 | -4.43% | 896만 |
|---|
| 2026.01.13 | ₩48,396 | ₩48,993 | ₩44,293 | ₩45,003 | -7.01% | 1426.6만 |
|---|
| 2026.01.12 | ₩49,750 | ₩50,649 | ₩48,342 | ₩48,812 | -1.89% | 511.7만 |
|---|
| 2026.01.09 | ₩49,871 | ₩51,024 | ₩48,235 | ₩50,059 | +0.38% | 402.2만 |
|---|
| 2026.01.08 | ₩49,831 | ₩50,662 | ₩48,476 | ₩49,978 | +0.30% | 388.2만 |
|---|
| 2026.01.07 | ₩49,388 | ₩50,823 | ₩48,867 | ₩49,965 | +1.17% | 317만 |
|---|
| 2026.01.06 | ₩49,348 | ₩50,287 | ₩47,886 | ₩50,273 | +1.88% | 498.5만 |
|---|
| 2026.01.05 | ₩51,091 | ₩51,681 | ₩48,678 | ₩49,710 | -2.70% | 724.1만 |
|---|
| 2026.01.02 | ₩50,957 | ₩51,185 | ₩48,584 | ₩50,434 | -1.03% | 535만 |
|---|
| 2025.12.31 | ₩49,683 | ₩50,488 | ₩48,986 | ₩50,112 | +0.86% | 502.1만 |
|---|
| 2025.12.30 | ₩50,622 | ₩51,494 | ₩50,248 | ₩50,461 | -0.32% | 360.5만 |
|---|
| 2025.12.29 | ₩50,649 | ₩51,868 | ₩50,501 | ₩50,729 | +0.16% | 363.2만 |
|---|
| 2025.12.26 | ₩52,647 | ₩52,794 | ₩50,796 | ₩51,681 | -1.83% | 328.2만 |
|---|
| 2025.12.24 | ₩51,360 | ₩52,211 | ₩51,105 | ₩52,110 | +1.46% | 155.3만 |
|---|
| 2025.12.23 | ₩51,762 | ₩52,124 | ₩50,166 | ₩51,480 | -0.54% | 386.1만 |
|---|
| 2025.12.22 | ₩53,639 | ₩53,881 | ₩52,058 | ₩52,633 | -1.88% | 457.6만 |
|---|
| 2025.12.19 | ₩50,555 | ₩52,969 | ₩50,201 | ₩52,942 | +4.72% | 551.4만 |
|---|
| 2025.12.18 | ₩50,796 | ₩51,614 | ₩49,040 | ₩49,603 | -2.35% | 557.4만 |
|---|
| 2025.12.17 | ₩48,275 | ₩50,689 | ₩48,084 | ₩50,099 | +3.78% | 607.7만 |
|---|
| 2025.12.16 | ₩46,478 | ₩48,517 | ₩46,478 | ₩48,195 | +3.69% | 474.8만 |
|---|
| 2025.12.15 | ₩48,020 | ₩48,155 | ₩45,493 | ₩47,042 | -2.04% | 721.9만 |
|---|
| 2025.12.12 | ₩51,856 | ₩51,869 | ₩48,289 | ₩48,369 | -6.72% | 502.2만 |
|---|
| 2025.12.11 | ₩52,178 | ₩52,178 | ₩50,702 | ₩51,883 | -0.57% | 402.1만 |
|---|
| 2025.12.10 | ₩51,427 | ₩54,015 | ₩51,128 | ₩52,647 | +2.37% | 634.4만 |
|---|
| 2025.12.09 | ₩50,045 | ₩52,312 | ₩49,603 | ₩51,588 | +3.08% | 409.7만 |
|---|
| 2025.12.08 | ₩50,957 | ₩51,048 | ₩49,134 | ₩50,488 | -0.92% | 498.5만 |
|---|
| 2025.12.05 | ₩51,494 | ₩52,074 | ₩50,153 | ₩50,917 | -1.12% | 500.5만 |
|---|
| 2025.12.04 | ₩50,045 | ₩52,499 | ₩49,214 | ₩51,909 | +3.72% | 647.6만 |
|---|
| 2025.12.03 | ₩48,651 | ₩50,287 | ₩47,370 | ₩50,112 | +3.00% | 405.3만 |
|---|
| 2025.12.02 | ₩48,409 | ₩49,429 | ₩48,047 | ₩48,517 | +0.22% | 507.3만 |
|---|
| 2025.12.01 | ₩47,068 | ₩48,409 | ₩45,942 | ₩47,860 | +1.68% | 604.5만 |
|---|
| 2025.11.28 | ₩48,624 | ₩49,013 | ₩47,739 | ₩48,235 | -0.80% | 292.8만 |
|---|
| 2025.11.26 | ₩47,739 | ₩48,879 | ₩46,693 | ₩48,450 | +1.49% | 480.1만 |
|---|
| 2025.11.25 | ₩46,948 | ₩47,779 | ₩44,923 | ₩47,605 | +1.40% | 538.8만 |
|---|
| 2025.11.24 | ₩46,089 | ₩47,893 | ₩44,722 | ₩47,565 | +3.20% | 717.4만 |
|---|
| 2025.11.21 | ₩44,990 | ₩46,344 | ₩44,024 | ₩46,009 | +2.27% | 730.7만 |
|---|
| 2025.11.20 | ₩48,825 | ₩49,474 | ₩44,816 | ₩45,017 | -7.80% | 862.3만 |
|---|
| 2025.11.19 | ₩49,066 | ₩49,214 | ₩47,605 | ₩47,927 | -2.32% | 663.7만 |
|---|
| 2025.11.18 | ₩48,919 | ₩50,052 | ₩47,900 | ₩49,294 | +0.77% | 912.9만 |
|---|
| 2025.11.17 | ₩50,689 | ₩51,668 | ₩49,026 | ₩50,126 | -1.11% | 1410.7만 |
|---|
| 2025.11.14 | ₩53,639 | ₩55,301 | ₩51,668 | ₩51,668 | -3.68% | 857.4만 |
|---|
| 2025.11.13 | ₩57,944 | ₩58,085 | ₩53,666 | ₩54,390 | -6.13% | 1043.6만 |
|---|
| 2025.11.12 | ₩59,325 | ₩60,907 | ₩58,212 | ₩59,003 | -0.54% | 530.9만 |
|---|
| 2025.11.11 | ₩58,775 | ₩60,317 | ₩57,528 | ₩59,647 | +1.48% | 964.5만 |
|---|
| 2025.11.10 | ₩60,009 | ₩60,121 | ₩56,643 | ₩59,566 | -0.74% | 1284.5만 |
|---|
| 2025.11.07 | ₩59,700 | ₩60,371 | ₩57,662 | ₩59,338 | -0.61% | 3207.1만 |
|---|
| 2025.11.06 | ₩61,444 | ₩62,744 | ₩57,662 | ₩61,658 | +0.35% | 2091.7만 |
|---|
| 2025.11.05 | ₩61,846 | ₩62,409 | ₩58,735 | ₩59,017 | -4.58% | 1428.6만 |
|---|
| 2025.11.04 | ₩62,154 | ₩65,292 | ₩60,934 | ₩61,430 | -1.17% | 770.1만 |
|---|
| 2025.11.03 | ₩66,982 | ₩67,103 | ₩63,603 | ₩64,595 | -3.56% | 865.5만 |
|---|
| 2025.10.31 | ₩64,997 | ₩67,451 | ₩62,865 | ₩66,834 | +2.83% | 819.9만 |
|---|
| 2025.10.30 | ₩67,143 | ₩67,612 | ₩65,279 | ₩65,493 | -2.46% | 641.7만 |
|---|
| 2025.10.29 | ₩69,865 | ₩70,589 | ₩67,325 | ₩68,135 | -2.48% | 582.5만 |
|---|
| 2025.10.28 | ₩73,419 | ₩73,419 | ₩69,490 | ₩69,583 | -5.22% | 481만 |
|---|
| 2025.10.27 | ₩73,057 | ₩74,116 | ₩70,710 | ₩71,260 | -2.46% | 433.3만 |
|---|
| 2025.10.24 | ₩73,150 | ₩74,398 | ₩71,072 | ₩71,555 | -2.18% | 444만 |
|---|
| 2025.10.23 | ₩71,555 | ₩71,984 | ₩69,731 | ₩71,541 | -0.02% | 354.6만 |
|---|
| 2025.10.22 | ₩73,378 | ₩73,553 | ₩68,524 | ₩70,817 | -3.49% | 875만 |
|---|
| 2025.10.21 | ₩74,934 | ₩76,771 | ₩73,647 | ₩74,706 | -0.30% | 536.8만 |
|---|
| 2025.10.20 | ₩78,018 | ₩78,555 | ₩72,413 | ₩74,706 | -4.25% | 789.6만 |
|---|
| 2025.10.17 | ₩76,436 | ₩77,759 | ₩72,547 | ₩76,221 | -0.28% | 752.9만 |
|---|
| 2025.10.16 | ₩87,365 | ₩90,758 | ₩77,012 | ₩77,495 | -11.30% | 1669.4만 |
|---|
| 2025.10.15 | ₩83,436 | ₩87,834 | ₩81,639 | ₩85,581 | +2.57% | 1065.7만 |
|---|
| 2025.10.14 | ₩83,141 | ₩84,146 | ₩81,117 | ₩81,558 | -1.90% | 716.7만 |
|---|
| 2025.10.13 | ₩84,482 | ₩87,794 | ₩82,283 | ₩86,198 | +2.03% | 822.2만 |
|---|
| 2025.10.10 | ₩93,426 | ₩94,405 | ₩81,478 | ₩81,880 | -12.36% | 1655.9만 |
|---|