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 | ₩30,457 | ₩31,101 | ₩29,814 | ₩30,176 | -0.92% | 779.7만 |
| 2026.10.08 | ₩28,995 | ₩30,397 | ₩28,767 | ₩30,350 | +4.67% | 1058만 |
| 2026.10.07 | ₩29,532 | ₩29,898 | ₩28,486 | ₩28,995 | -1.82% | 569.6만 |
| 2026.10.06 | ₩29,787 | ₩29,928 | ₩29,237 | ₩29,411 | -1.26% | 675.3만 |
| 2026.10.05 | ₩28,499 | ₩29,586 | ₩28,271 | ₩29,518 | +3.58% | 772.7만 |
| 2026.10.02 | ₩29,170 | ₩29,170 | ₩28,177 | ₩28,647 | -1.79% | 792.7만 |
| 2026.10.01 | ₩29,103 | ₩29,545 | ₩28,057 | ₩28,928 | -0.60% | 1099.4만 |
| 2026.09.30 | ₩27,869 | ₩28,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,191 |
| +1.15% |
| 1052.9만 |
| 2026.09.29 | ₩27,131 | ₩27,916 | ₩26,635 | ₩27,788 | +2.42% | 1113.9만 |
|---|
| 2026.09.28 | ₩27,225 | ₩27,544 | ₩26,260 | ₩27,158 | -0.25% | 1020.2만 |
|---|
| 2026.09.25 | ₩28,499 | ₩29,036 | ₩27,896 | ₩27,963 | -1.88% | 1043.3만 |
|---|
| 2026.09.24 | ₩28,995 | ₩29,505 | ₩28,325 | ₩28,620 | -1.30% | 1073.9만 |
|---|
| 2026.09.23 | ₩29,197 | ₩30,149 | ₩29,063 | ₩29,183 | -0.05% | 894.7만 |
|---|
| 2026.09.22 | ₩31,074 | ₩31,101 | ₩28,258 | ₩29,237 | -5.91% | 1842.4만 |
|---|
| 2026.09.21 | ₩30,645 | ₩30,833 | ₩29,820 | ₩29,948 | -2.28% | 1084.3만 |
|---|
| 2026.09.18 | ₩31,523 | ₩31,637 | ₩30,251 | ₩30,430 | -3.47% | 3391.4만 |
|---|
| 2026.09.17 | ₩30,886 | ₩31,686 | ₩30,511 | ₩31,235 | +1.13% | 837.9만 |
|---|
| 2026.09.16 | ₩31,456 | ₩31,785 | ₩30,390 | ₩30,927 | -1.68% | 1132.6만 |
|---|
| 2026.09.15 | ₩31,570 | ₩33,240 | ₩31,490 | ₩32,026 | +1.44% | 847.9만 |
|---|
| 2026.09.14 | ₩32,187 | ₩32,563 | ₩31,047 | ₩32,067 | -0.38% | 1438.2만 |
|---|
| 2026.09.11 | ₩29,371 | ₩31,329 | ₩29,237 | ₩31,114 | +5.94% | 1354.5만 |
|---|
| 2026.09.10 | ₩29,451 | ₩30,276 | ₩28,995 | ₩29,693 | +0.82% | 1677.4만 |
|---|
| 2026.09.09 | ₩30,913 | ₩31,038 | ₩29,277 | ₩29,518 | -4.51% | 1791.9만 |
|---|
| 2026.09.08 | ₩32,187 | ₩32,321 | ₩30,270 | ₩30,511 | -5.21% | 1942.9만 |
|---|
| 2026.09.04 | ₩33,113 | ₩33,555 | ₩32,047 | ₩32,348 | -2.31% | 1651.1만 |
|---|
| 2026.09.03 | ₩35,352 | ₩35,875 | ₩33,703 | ₩33,824 | -4.32% | 1682.2만 |
|---|
| 2026.09.02 | ₩35,916 | ₩36,533 | ₩34,440 | ₩34,508 | -3.92% | 963만 |
|---|
| 2026.09.01 | ₩36,291 | ₩38,075 | ₩35,634 | ₩36,479 | +0.52% | 1064.5만 |
|---|
| 2026.08.31 | ₩37,015 | ₩37,552 | ₩36,627 | ₩36,868 | -0.40% | 1994만 |
|---|
| 2026.08.28 | ₩40,476 | ₩41,468 | ₩38,578 | ₩38,652 | -4.51% | 1910.1만 |
|---|
| 2026.08.27 | ₩37,552 | ₩41,870 | ₩37,203 | ₩41,066 | +9.36% | 2759.5만 |
|---|
| 2026.08.26 | ₩34,910 | ₩36,774 | ₩34,373 | ₩36,251 | +3.84% | 1028.2만 |
|---|
| 2026.08.25 | ₩36,479 | ₩37,512 | ₩36,023 | ₩36,573 | +0.26% | 1066.5만 |
|---|
| 2026.08.24 | ₩36,171 | ₩37,015 | ₩35,715 | ₩36,801 | +1.74% | 837.2만 |
|---|
| 2026.08.21 | ₩36,479 | ₩37,257 | ₩35,500 | ₩36,345 | -0.37% | 1073.8만 |
|---|
| 2026.08.20 | ₩36,358 | ₩37,592 | ₩35,996 | ₩36,627 | +0.74% | 1544.5만 |
|---|
| 2026.08.19 | ₩35,339 | ₩36,613 | ₩34,990 | ₩35,929 | +1.67% | 1356만 |
|---|
| 2026.08.18 | ₩33,864 | ₩35,500 | ₩33,864 | ₩34,883 | +3.01% | 1381.8만 |
|---|
| 2026.08.17 | ₩33,502 | ₩34,843 | ₩33,073 | ₩33,515 | +0.04% | 1033.8만 |
|---|
| 2026.08.14 | ₩35,259 | ₩35,540 | ₩33,830 | ₩34,092 | -3.31% | 1250만 |
|---|
| 2026.08.13 | ₩31,785 | ₩35,936 | ₩31,342 | ₩35,339 | +11.18% | 2412.8만 |
|---|
| 2026.08.12 | ₩32,621 | ₩33,475 | ₩31,396 | ₩31,852 | -2.36% | 1404만 |
|---|
| 2026.08.11 | ₩33,347 | ₩34,360 | ₩32,910 | ₩33,354 | +0.02% | 1740.2만 |
|---|
| 2026.08.10 | ₩30,712 | ₩34,145 | ₩30,579 | ₩34,052 | +10.87% | 2563.7만 |
|---|
| 2026.08.07 | ₩32,275 | ₩32,938 | ₩31,182 | ₩31,235 | -3.22% | 3162.3만 |
|---|
| 2026.08.06 | ₩31,155 | ₩33,030 | ₩29,693 | ₩32,147 | +3.19% | 5340.8만 |
|---|
| 2026.08.05 | ₩36,855 | ₩38,196 | ₩36,432 | ₩37,753 | +2.44% | 4575만 |
|---|
| 2026.08.04 | ₩33,133 | ₩36,627 | ₩32,858 | ₩36,372 | +9.78% | 2680.5만 |
|---|
| 2026.08.03 | ₩32,053 | ₩35,010 | ₩31,906 | ₩33,421 | +4.27% | 3442.6만 |
|---|
| 2026.07.31 | ₩31,503 | ₩33,596 | ₩30,980 | ₩32,617 | +3.53% | 2473.1만 |
|---|
| 2026.07.30 | ₩31,933 | ₩32,684 | ₩30,833 | ₩31,865 | -0.21% | 1620.9만 |
|---|
| 2026.07.29 | ₩32,643 | ₩34,273 | ₩32,469 | ₩33,207 | +1.73% | 2025만 |
|---|
| 2026.07.28 | ₩31,047 | ₩32,965 | ₩30,377 | ₩32,697 | +5.31% | 1832.9만 |
|---|
| 2026.07.27 | ₩29,358 | ₩30,793 | ₩28,995 | ₩30,766 | +4.80% | 1470.2만 |
|---|
| 2026.07.24 | ₩27,359 | ₩28,573 | ₩27,319 | ₩28,325 | +3.53% | 1423.9만 |
|---|
| 2026.07.23 | ₩29,089 | ₩29,210 | ₩26,689 | ₩26,823 | -7.79% | 1640.6만 |
|---|
| 2026.07.22 | ₩29,505 | ₩29,563 | ₩28,030 | ₩28,794 | -2.41% | 1348.6만 |
|---|
| 2026.07.21 | ₩31,316 | ₩31,933 | ₩29,183 | ₩29,411 | -6.08% | 3030.3만 |
|---|
| 2026.07.20 | ₩31,289 | ₩33,351 | ₩31,037 | ₩32,214 | +2.96% | 1750.2만 |
|---|
| 2026.07.17 | ₩30,752 | ₩32,710 | ₩30,685 | ₩32,120 | +4.45% | 2882.9만 |
|---|
| 2026.07.16 | ₩32,456 | ₩32,657 | ₩29,800 | ₩31,396 | -3.26% | 1705.2만 |
|---|
| 2026.07.15 | ₩32,389 | ₩32,563 | ₩30,900 | ₩31,517 | -2.69% | 1518.4만 |
|---|
| 2026.07.14 | ₩29,552 | ₩33,354 | ₩28,727 | ₩32,000 | +8.28% | 3322.1만 |
|---|
| 2026.07.13 | ₩28,928 | ₩32,040 | ₩28,902 | ₩31,718 | +9.64% | 2981.8만 |
|---|
| 2026.07.10 | ₩30,645 | ₩30,994 | ₩28,124 | ₩28,311 | -7.61% | 1803.1만 |
|---|
| 2026.07.09 | ₩27,721 | ₩29,961 | ₩27,413 | ₩29,854 | +7.69% | 3710.4만 |
|---|
| 2026.07.08 | ₩29,250 | ₩29,820 | ₩28,620 | ₩29,063 | -0.64% | 3277.1만 |
|---|
| 2026.07.07 | ₩29,948 | ₩31,409 | ₩29,237 | ₩29,760 | -0.63% | 2690.4만 |
|---|
| 2026.07.06 | ₩27,842 | ₩29,176 | ₩26,930 | ₩28,271 | +1.54% | 1234.7만 |
|---|
| 2026.07.02 | ₩26,139 | ₩29,344 | ₩25,830 | ₩28,620 | +9.49% | 2563.5만 |
|---|
| 2026.07.01 | ₩25,012 | ₩26,890 | ₩24,959 | ₩26,139 | +4.50% | 1652.1만 |
|---|
| 2026.06.30 | ₩25,294 | ₩25,844 | ₩24,060 | ₩24,261 | -4.08% | 1682.4만 |
|---|
| 2026.06.29 | ₩25,549 | ₩25,884 | ₩24,838 | ₩25,589 | +0.16% | 1870.9만 |
|---|
| 2026.06.26 | ₩22,679 | ₩25,026 | ₩22,545 | ₩24,972 | +10.11% | 3217.5만 |
|---|
| 2026.06.25 | ₩24,422 | ₩24,503 | ₩22,531 | ₩22,585 | -7.52% | 2520.9만 |
|---|
| 2026.06.24 | ₩25,361 | ₩26,152 | ₩24,610 | ₩24,999 | -1.43% | 1770.5만 |
|---|
| 2026.06.23 | ₩25,495 | ₩26,863 | ₩25,408 | ₩25,468 | -0.11% | 1688.2만 |
|---|
| 2026.06.22 | ₩24,804 | ₩26,997 | ₩24,570 | ₩25,589 | +3.16% | 1705.7만 |
|---|
| 2026.06.18 | ₩25,415 | ₩25,723 | ₩24,529 | ₩25,321 | -0.37% | 2067.3만 |
|---|
| 2026.06.17 | ₩25,415 | ₩26,635 | ₩24,449 | ₩25,012 | -1.58% | 2975.1만 |
|---|
| 2026.06.16 | ₩24,516 | ₩24,811 | ₩23,980 | ₩24,114 | -1.64% | 1286.7만 |
|---|
| 2026.06.15 | ₩25,307 | ₩26,018 | ₩24,771 | ₩24,825 | -1.91% | 1838.1만 |
|---|
| 2026.06.12 | ₩25,455 | ₩25,656 | ₩23,913 | ₩24,865 | -2.32% | 2345.4만 |
|---|
| 2026.06.11 | ₩26,112 | ₩26,461 | ₩25,146 | ₩25,938 | -0.67% | 2011.4만 |
|---|
| 2026.06.10 | ₩26,434 | ₩27,668 | ₩26,300 | ₩26,541 | +0.41% | 1260.5만 |
|---|
| 2026.06.09 | ₩27,748 | ₩28,341 | ₩26,508 | ₩27,480 | -0.97% | 1664만 |
|---|
| 2026.06.08 | ₩28,969 | ₩29,425 | ₩28,244 | ₩28,298 | -2.31% | 1107.4만 |
|---|
| 2026.06.05 | ₩30,095 | ₩30,390 | ₩28,513 | ₩29,170 | -3.07% | 1643.6만 |
|---|
| 2026.06.04 | ₩31,517 | ₩31,651 | ₩30,082 | ₩30,189 | -4.21% | 1424.6만 |
|---|
| 2026.06.03 | ₩32,053 | ₩32,053 | ₩29,881 | ₩30,565 | -4.64% | 1477.9만 |
|---|
| 2026.06.02 | ₩34,226 | ₩34,756 | ₩32,187 | ₩32,576 | -4.82% | 2036.2만 |
|---|
| 2026.06.01 | ₩35,285 | ₩37,197 | ₩33,998 | ₩36,372 | +3.08% | 2345.7만 |
|---|
| 2026.05.29 | ₩31,369 | ₩34,548 | ₩30,618 | ₩34,199 | +9.02% | 3265.6만 |
|---|
| 2026.05.28 | ₩29,103 | ₩31,852 | ₩28,647 | ₩31,463 | +8.11% | 1879.8만 |
|---|
| 2026.05.27 | ₩28,942 | ₩30,082 | ₩28,285 | ₩28,620 | -1.11% | 1599.4만 |
|---|
| 2026.05.26 | ₩30,444 | ₩30,913 | ₩29,290 | ₩29,451 | -3.26% | 1405만 |
|---|
| 2026.05.22 | ₩29,331 | ₩30,967 | ₩29,210 | ₩30,457 | +3.84% | 1688.5만 |
|---|
| 2026.05.21 | ₩29,907 | ₩30,377 | ₩28,714 | ₩28,955 | -3.18% | 1598.7만 |
|---|
| 2026.05.20 | ₩30,082 | ₩30,645 | ₩29,210 | ₩30,283 | +0.67% | 1759.1만 |
|---|
| 2026.05.19 | ₩32,992 | ₩34,655 | ₩30,967 | ₩31,208 | -5.41% | 3447.3만 |
|---|
| 2026.05.18 | ₩29,687 | ₩32,737 | ₩28,969 | ₩32,670 | +10.05% | 3932.2만 |
|---|
| 2026.05.15 | ₩29,881 | ₩32,093 | ₩28,580 | ₩30,739 | +2.87% | 7742.5만 |
|---|
| 2026.05.14 | ₩26,622 | ₩27,426 | ₩25,549 | ₩27,145 | +1.96% | 4914.2만 |
|---|
| 2026.05.13 | ₩25,703 | ₩25,891 | ₩24,831 | ₩25,401 | -1.17% | 1343만 |
|---|
| 2026.05.12 | ₩26,823 | ₩26,863 | ₩25,690 | ₩25,924 | -3.35% | 1011.9만 |
|---|
| 2026.05.11 | ₩27,493 | ₩28,419 | ₩26,300 | ₩26,890 | -2.20% | 1418.2만 |
|---|
| 2026.05.08 | ₩26,823 | ₩28,003 | ₩26,327 | ₩27,708 | +3.30% | 1056.4만 |
|---|
| 2026.05.07 | ₩27,104 | ₩28,835 | ₩26,944 | ₩27,574 | +1.73% | 1844.5만 |
|---|
| 2026.05.06 | ₩25,951 | ₩26,340 | ₩25,200 | ₩25,871 | -0.31% | 1542만 |
|---|
| 2026.05.05 | ₩26,876 | ₩26,876 | ₩25,468 | ₩26,045 | -3.09% | 1272.9만 |
|---|
| 2026.05.04 | ₩25,133 | ₩27,708 | ₩25,079 | ₩26,769 | +6.51% | 1930.7만 |
|---|
| 2026.05.01 | ₩25,113 | ₩25,857 | ₩24,483 | ₩25,133 | +0.08% | 2413.4만 |
|---|
| 2026.04.30 | ₩22,424 | ₩24,141 | ₩22,263 | ₩23,738 | +5.86% | 1354.8만 |
|---|
| 2026.04.29 | ₩22,974 | ₩23,135 | ₩22,370 | ₩22,612 | -1.58% | 1076.7만 |
|---|
| 2026.04.28 | ₩23,470 | ₩23,718 | ₩22,980 | ₩23,041 | -1.83% | 987만 |
|---|
| 2026.04.27 | ₩23,269 | ₩23,879 | ₩22,826 | ₩23,215 | -0.23% | 1073만 |
|---|
| 2026.04.24 | ₩23,269 | ₩23,470 | ₩22,384 | ₩23,430 | +0.69% | 2094.2만 |
|---|
| 2026.04.23 | ₩24,811 | ₩24,892 | ₩22,531 | ₩23,229 | -6.38% | 2342.6만 |
|---|
| 2026.04.22 | ₩25,361 | ₩26,286 | ₩25,213 | ₩25,710 | +1.37% | 1064.2만 |
|---|
| 2026.04.21 | ₩25,482 | ₩27,265 | ₩25,026 | ₩25,106 | -1.47% | 2195.5만 |
|---|
| 2026.04.20 | ₩25,066 | ₩25,924 | ₩24,811 | ₩25,495 | +1.71% | 1353.3만 |
|---|
| 2026.04.17 | ₩28,124 | ₩28,767 | ₩24,959 | ₩25,374 | -9.78% | 3742.4만 |
|---|
| 2026.04.16 | ₩28,479 | ₩28,566 | ₩25,884 | ₩27,252 | -4.31% | 2174.5만 |
|---|
| 2026.04.15 | ₩25,441 | ₩27,467 | ₩24,972 | ₩27,279 | +7.22% | 1838.9만 |
|---|
| 2026.04.14 | ₩26,219 | ₩27,158 | ₩23,671 | ₩24,704 | -5.78% | 2376.2만 |
|---|
| 2026.04.13 | ₩24,295 | ₩26,032 | ₩23,805 | ₩25,723 | +5.88% | 1480.5만 |
|---|
| 2026.04.10 | ₩25,589 | ₩25,683 | ₩23,778 | ₩24,355 | -4.82% | 1656.8만 |
|---|
| 2026.04.09 | ₩26,836 | ₩27,111 | ₩25,187 | ₩25,589 | -4.65% | 1577만 |
|---|
| 2026.04.08 | ₩30,176 | ₩31,047 | ₩26,990 | ₩27,024 | -10.44% | 1541.5만 |
|---|
| 2026.04.07 | ₩28,419 | ₩28,835 | ₩27,721 | ₩28,419 | 0.00% | 670.3만 |
|---|
| 2026.04.06 | ₩28,674 | ₩29,100 | ₩28,228 | ₩28,727 | +0.19% | 568.7만 |
|---|
| 2026.04.02 | ₩27,440 | ₩28,741 | ₩26,422 | ₩28,526 | +3.96% | 835.5만 |
|---|
| 2026.04.01 | ₩28,821 | ₩28,915 | ₩27,225 | ₩27,386 | -4.98% | 933.3만 |
|---|
| 2026.03.31 | ₩27,239 | ₩28,781 | ₩26,957 | ₩28,352 | +4.09% | 1327만 |
|---|
| 2026.03.30 | ₩27,104 | ₩27,627 | ₩26,595 | ₩27,037 | -0.25% | 798.4만 |
|---|
| 2026.03.27 | ₩28,982 | ₩29,009 | ₩26,581 | ₩27,078 | -6.57% | 1696.1만 |
|---|
| 2026.03.26 | ₩28,151 | ₩30,075 | ₩28,043 | ₩29,706 | +5.53% | 1279.5만 |
|---|
| 2026.03.25 | ₩29,840 | ₩30,109 | ₩27,788 | ₩28,285 | -5.21% | 1544.8만 |
|---|
| 2026.03.24 | ₩30,377 | ₩30,726 | ₩28,580 | ₩29,331 | -3.44% | 2284만 |
|---|
| 2026.03.23 | ₩31,919 | ₩32,427 | ₩30,511 | ₩31,114 | -2.52% | 1434.8만 |
|---|
| 2026.03.20 | ₩31,986 | ₩32,415 | ₩30,913 | ₩31,825 | -0.50% | 1815.2만 |
|---|
| 2026.03.19 | ₩33,529 | ₩34,494 | ₩31,557 | ₩32,482 | -3.12% | 1923만 |
|---|
| 2026.03.18 | ₩36,331 | ₩36,640 | ₩33,327 | ₩33,877 | -6.76% | 1714.6만 |
|---|
| 2026.03.17 | ₩36,238 | ₩37,492 | ₩36,211 | ₩36,814 | +1.59% | 613.5만 |
|---|
| 2026.03.16 | ₩35,299 | ₩36,479 | ₩35,186 | ₩36,425 | +3.19% | 878.9만 |
|---|
| 2026.03.13 | ₩35,138 | ₩35,896 | ₩34,105 | ₩34,910 | -0.65% | 908.8만 |
|---|
| 2026.03.12 | ₩37,404 | ₩38,222 | ₩35,057 | ₩35,098 | -6.17% | 954.3만 |
|---|
| 2026.03.11 | ₩38,357 | ₩39,926 | ₩37,096 | ₩37,337 | -2.66% | 896.3만 |
|---|
| 2026.03.10 | ₩40,368 | ₩40,637 | ₩37,874 | ₩38,021 | -5.81% | 1029.2만 |
|---|
| 2026.03.09 | ₩38,491 | ₩41,119 | ₩38,345 | ₩40,878 | +6.20% | 1291.3만 |
|---|
| 2026.03.06 | ₩39,711 | ₩39,832 | ₩38,516 | ₩39,041 | -1.69% | 857.8만 |
|---|
| 2026.03.05 | ₩39,671 | ₩42,836 | ₩39,094 | ₩40,637 | +2.43% | 1416.7만 |
|---|
| 2026.03.04 | ₩40,999 | ₩41,978 | ₩39,590 | ₩39,751 | -3.04% | 1202.7만 |
|---|
| 2026.03.03 | ₩38,182 | ₩41,441 | ₩37,485 | ₩41,227 | +7.97% | 1224.4만 |
|---|
| 2026.03.02 | ₩38,222 | ₩40,087 | ₩37,927 | ₩39,282 | +2.77% | 1204.4만 |
|---|
| 2026.02.27 | ₩38,343 | ₩40,194 | ₩38,218 | ₩39,416 | +2.80% | 1306.6만 |
|---|
| 2026.02.26 | ₩40,797 | ₩43,792 | ₩40,060 | ₩40,529 | -0.66% | 2602.7만 |
|---|
| 2026.02.25 | ₩38,196 | ₩42,434 | ₩38,196 | ₩41,897 | +9.69% | 2811.4만 |
|---|
| 2026.02.24 | ₩33,193 | ₩36,908 | ₩33,180 | ₩36,787 | +10.83% | 2354.5만 |
|---|
| 2026.02.23 | ₩33,797 | ₩33,837 | ₩31,450 | ₩33,193 | -1.79% | 2650.5만 |
|---|
| 2026.02.20 | ₩34,186 | ₩38,115 | ₩33,622 | ₩34,990 | +2.35% | 4250.2만 |
|---|
| 2026.02.19 | ₩34,870 | ₩35,540 | ₩31,222 | ₩34,682 | -0.54% | 6599만 |
|---|
| 2026.02.18 | ₩30,994 | ₩33,327 | ₩30,634 | ₩32,442 | +4.67% | 2527.8만 |
|---|
| 2026.02.17 | ₩30,846 | ₩31,624 | ₩29,458 | ₩30,980 | +0.43% | 1274.8만 |
|---|
| 2026.02.13 | ₩30,135 | ₩31,342 | ₩29,733 | ₩30,216 | +0.27% | 936.5만 |
|---|
| 2026.02.12 | ₩30,310 | ₩30,625 | ₩28,365 | ₩29,532 | -2.57% | 960.5만 |
|---|
| 2026.02.11 | ₩31,758 | ₩31,772 | ₩29,733 | ₩30,270 | -4.69% | 1226.2만 |
|---|
| 2026.02.10 | ₩29,814 | ₩33,756 | ₩29,371 | ₩32,321 | +8.41% | 2706.7만 |
|---|
| 2026.02.09 | ₩28,888 | ₩30,082 | ₩28,083 | ₩29,679 | +2.74% | 885.2만 |
|---|
| 2026.02.06 | ₩30,209 | ₩30,779 | ₩28,097 | ₩29,492 | -2.38% | 1207.2만 |
|---|
| 2026.02.05 | ₩29,277 | ₩30,806 | ₩28,727 | ₩29,773 | +1.69% | 2514만 |
|---|
| 2026.02.04 | ₩28,191 | ₩30,471 | ₩26,622 | ₩30,189 | +7.09% | 2419.4만 |
|---|
| 2026.02.03 | ₩31,383 | ₩31,409 | ₩28,086 | ₩28,687 | -8.59% | 2559.6만 |
|---|
| 2026.02.02 | ₩34,427 | ₩34,628 | ₩32,174 | ₩32,187 | -6.51% | 1468.7만 |
|---|
| 2026.01.30 | ₩36,211 | ₩36,372 | ₩34,749 | ₩34,762 | -4.00% | 910.6만 |
|---|
| 2026.01.29 | ₩39,751 | ₩39,939 | ₩35,875 | ₩36,305 | -8.67% | 1133.1만 |
|---|
| 2026.01.28 | ₩38,692 | ₩40,583 | ₩37,968 | ₩40,315 | +4.19% | 758.7만 |
|---|
| 2026.01.27 | ₩38,960 | ₩39,282 | ₩37,525 | ₩38,169 | -2.03% | 639.3만 |
|---|
| 2026.01.26 | ₩38,813 | ₩39,818 | ₩37,847 | ₩39,121 | +0.79% | 676만 |
|---|
| 2026.01.23 | ₩37,887 | ₩39,537 | ₩37,378 | ₩38,799 | +2.41% | 658.1만 |
|---|
| 2026.01.22 | ₩36,814 | ₩38,786 | ₩36,305 | ₩38,115 | +3.53% | 1230.9만 |
|---|
| 2026.01.21 | ₩37,163 | ₩37,364 | ₩35,929 | ₩36,305 | -2.31% | 1186.3만 |
|---|
| 2026.01.20 | ₩37,793 | ₩38,609 | ₩36,855 | ₩37,230 | -1.49% | 1462.2만 |
|---|
| 2026.01.16 | ₩42,313 | ₩42,313 | ₩39,537 | ₩39,658 | -6.28% | 1490.5만 |
|---|
| 2026.01.15 | ₩43,319 | ₩43,547 | ₩42,380 | ₩42,380 | -2.17% | 789.7만 |
|---|
| 2026.01.14 | ₩45,411 | ₩45,787 | ₩43,010 | ₩43,399 | -4.43% | 896만 |
|---|
| 2026.01.13 | ₩48,402 | ₩48,999 | ₩44,298 | ₩45,009 | -7.01% | 1426.6만 |
|---|
| 2026.01.12 | ₩49,756 | ₩50,655 | ₩48,348 | ₩48,817 | -1.89% | 511.7만 |
|---|
| 2026.01.09 | ₩49,877 | ₩51,030 | ₩48,241 | ₩50,065 | +0.38% | 402.2만 |
|---|
| 2026.01.08 | ₩49,837 | ₩50,668 | ₩48,482 | ₩49,984 | +0.30% | 388.2만 |
|---|
| 2026.01.07 | ₩49,394 | ₩50,829 | ₩48,872 | ₩49,971 | +1.17% | 317만 |
|---|
| 2026.01.06 | ₩49,354 | ₩50,293 | ₩47,892 | ₩50,279 | +1.88% | 498.5만 |
|---|
| 2026.01.05 | ₩51,097 | ₩51,688 | ₩48,683 | ₩49,716 | -2.70% | 724.1만 |
|---|
| 2026.01.02 | ₩50,963 | ₩51,191 | ₩48,590 | ₩50,440 | -1.03% | 535만 |
|---|
| 2025.12.31 | ₩49,689 | ₩50,494 | ₩48,992 | ₩50,118 | +0.86% | 502.1만 |
|---|
| 2025.12.30 | ₩50,628 | ₩51,500 | ₩50,254 | ₩50,467 | -0.32% | 360.5만 |
|---|
| 2025.12.29 | ₩50,655 | ₩51,874 | ₩50,507 | ₩50,735 | +0.16% | 363.2만 |
|---|
| 2025.12.26 | ₩52,653 | ₩52,801 | ₩50,802 | ₩51,688 | -1.83% | 328.2만 |
|---|
| 2025.12.24 | ₩51,366 | ₩52,217 | ₩51,111 | ₩52,117 | +1.46% | 155.3만 |
|---|
| 2025.12.23 | ₩51,768 | ₩52,130 | ₩50,172 | ₩51,486 | -0.54% | 386.1만 |
|---|
| 2025.12.22 | ₩53,646 | ₩53,887 | ₩52,064 | ₩52,640 | -1.88% | 457.6만 |
|---|
| 2025.12.19 | ₩50,561 | ₩52,975 | ₩50,207 | ₩52,948 | +4.72% | 551.4만 |
|---|
| 2025.12.18 | ₩50,802 | ₩51,620 | ₩49,045 | ₩49,609 | -2.35% | 557.4만 |
|---|
| 2025.12.17 | ₩48,281 | ₩50,695 | ₩48,089 | ₩50,105 | +3.78% | 607.7만 |
|---|
| 2025.12.16 | ₩46,484 | ₩48,522 | ₩46,484 | ₩48,201 | +3.69% | 474.8만 |
|---|
| 2025.12.15 | ₩48,026 | ₩48,160 | ₩45,498 | ₩47,047 | -2.04% | 721.9만 |
|---|
| 2025.12.12 | ₩51,862 | ₩51,875 | ₩48,294 | ₩48,375 | -6.72% | 502.2만 |
|---|
| 2025.12.11 | ₩52,184 | ₩52,184 | ₩50,709 | ₩51,889 | -0.57% | 402.1만 |
|---|
| 2025.12.10 | ₩51,433 | ₩54,021 | ₩51,134 | ₩52,653 | +2.37% | 634.4만 |
|---|
| 2025.12.09 | ₩50,051 | ₩52,318 | ₩49,609 | ₩51,594 | +3.08% | 409.7만 |
|---|
| 2025.12.08 | ₩50,963 | ₩51,055 | ₩49,139 | ₩50,494 | -0.92% | 498.5만 |
|---|
| 2025.12.05 | ₩51,500 | ₩52,080 | ₩50,159 | ₩50,923 | -1.12% | 500.5만 |
|---|
| 2025.12.04 | ₩50,051 | ₩52,506 | ₩49,220 | ₩51,916 | +3.72% | 647.6만 |
|---|
| 2025.12.03 | ₩48,657 | ₩50,293 | ₩47,376 | ₩50,118 | +3.00% | 405.3만 |
|---|
| 2025.12.02 | ₩48,415 | ₩49,434 | ₩48,053 | ₩48,522 | +0.22% | 507.3만 |
|---|
| 2025.12.01 | ₩47,074 | ₩48,415 | ₩45,947 | ₩47,865 | +1.68% | 604.5만 |
|---|
| 2025.11.28 | ₩48,630 | ₩49,019 | ₩47,745 | ₩48,241 | -0.80% | 292.8만 |
|---|
| 2025.11.26 | ₩47,745 | ₩48,885 | ₩46,698 | ₩48,455 | +1.49% | 480.1만 |
|---|
| 2025.11.25 | ₩46,953 | ₩47,785 | ₩44,928 | ₩47,610 | +1.40% | 538.8만 |
|---|
| 2025.11.24 | ₩46,095 | ₩47,899 | ₩44,727 | ₩47,570 | +3.20% | 717.4만 |
|---|
| 2025.11.21 | ₩44,995 | ₩46,350 | ₩44,030 | ₩46,015 | +2.27% | 730.7만 |
|---|
| 2025.11.20 | ₩48,831 | ₩49,480 | ₩44,821 | ₩45,022 | -7.80% | 862.3만 |
|---|
| 2025.11.19 | ₩49,072 | ₩49,220 | ₩47,610 | ₩47,932 | -2.32% | 663.7만 |
|---|
| 2025.11.18 | ₩48,925 | ₩50,058 | ₩47,906 | ₩49,300 | +0.77% | 912.9만 |
|---|
| 2025.11.17 | ₩50,695 | ₩51,674 | ₩49,032 | ₩50,132 | -1.11% | 1410.7만 |
|---|
| 2025.11.14 | ₩53,646 | ₩55,307 | ₩51,674 | ₩51,674 | -3.68% | 857.4만 |
|---|
| 2025.11.13 | ₩57,951 | ₩58,091 | ₩53,672 | ₩54,397 | -6.13% | 1043.6만 |
|---|
| 2025.11.12 | ₩59,332 | ₩60,915 | ₩58,219 | ₩59,010 | -0.54% | 530.9만 |
|---|
| 2025.11.11 | ₩58,782 | ₩60,324 | ₩57,535 | ₩59,654 | +1.48% | 964.5만 |
|---|
| 2025.11.10 | ₩60,016 | ₩60,129 | ₩56,650 | ₩59,573 | -0.74% | 1284.5만 |
|---|
| 2025.11.07 | ₩59,708 | ₩60,378 | ₩57,669 | ₩59,345 | -0.61% | 3207.1만 |
|---|
| 2025.11.06 | ₩61,451 | ₩62,752 | ₩57,669 | ₩61,666 | +0.35% | 2091.7만 |
|---|
| 2025.11.05 | ₩61,853 | ₩62,417 | ₩58,742 | ₩59,024 | -4.58% | 1428.6만 |
|---|
| 2025.11.04 | ₩62,162 | ₩65,300 | ₩60,941 | ₩61,438 | -1.17% | 770.1만 |
|---|
| 2025.11.03 | ₩66,990 | ₩67,111 | ₩63,610 | ₩64,603 | -3.56% | 865.5만 |
|---|
| 2025.10.31 | ₩65,005 | ₩67,459 | ₩62,873 | ₩66,842 | +2.83% | 819.9만 |
|---|
| 2025.10.30 | ₩67,151 | ₩67,620 | ₩65,287 | ₩65,501 | -2.46% | 641.7만 |
|---|
| 2025.10.29 | ₩69,873 | ₩70,598 | ₩67,333 | ₩68,143 | -2.48% | 582.5만 |
|---|
| 2025.10.28 | ₩73,427 | ₩73,427 | ₩69,498 | ₩69,592 | -5.22% | 481만 |
|---|
| 2025.10.27 | ₩73,065 | ₩74,125 | ₩70,718 | ₩71,268 | -2.46% | 433.3만 |
|---|
| 2025.10.24 | ₩73,159 | ₩74,406 | ₩71,080 | ₩71,563 | -2.18% | 444만 |
|---|
| 2025.10.23 | ₩71,563 | ₩71,992 | ₩69,739 | ₩71,550 | -0.02% | 354.6만 |
|---|
| 2025.10.22 | ₩73,387 | ₩73,562 | ₩68,532 | ₩70,826 | -3.49% | 875만 |
|---|
| 2025.10.21 | ₩74,943 | ₩76,780 | ₩73,655 | ₩74,715 | -0.30% | 536.8만 |
|---|
| 2025.10.20 | ₩78,028 | ₩78,564 | ₩72,422 | ₩74,715 | -4.25% | 789.6만 |
|---|
| 2025.10.17 | ₩76,445 | ₩77,769 | ₩72,556 | ₩76,230 | -0.28% | 752.9만 |
|---|
| 2025.10.16 | ₩87,375 | ₩90,768 | ₩77,022 | ₩77,504 | -11.30% | 1669.4만 |
|---|
| 2025.10.15 | ₩83,446 | ₩87,845 | ₩81,649 | ₩85,592 | +2.57% | 1065.7만 |
|---|
| 2025.10.14 | ₩83,151 | ₩84,157 | ₩81,127 | ₩81,568 | -1.90% | 716.7만 |
|---|
| 2025.10.13 | ₩84,492 | ₩87,804 | ₩82,292 | ₩86,208 | +2.03% | 822.2만 |
|---|
| 2025.10.10 | ₩93,437 | ₩94,416 | ₩81,488 | ₩81,890 | -12.36% | 1655.9만 |
|---|