시장 데이터를 불러오는 중
전체 종목
Figure Technology Solutions, Inc. - Class A Common Stock 과거 주가
Figure Technology Solutions, Inc. - Class A Common Stock · FIGR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Figure Technology Solutions, Inc. - Class A Common Stock · FIGR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,521 | ₩38,646 | ₩36,221 | ₩38,244 | +1.93% | 473.5만 |
| 2026.10.08 | ₩36,408 | ₩37,815 | ₩35,899 | ₩36,985 | +1.58% | 476.3만 |
| 2026.10.07 | ₩36,998 | ₩38,459 | ₩36,730 | ₩37,092 | +0.25% | 402.6만 |
| 2026.10.06 | ₩37,909 | ₩38,097 | ₩36,609 | ₩36,650 | -3.32% | 302.1만 |
| 2026.10.05 | ₩38,124 | ₩38,351 | ₩36,958 | ₩37,440 | -1.79% | 431.6만 |
| 2026.10.02 | ₩39,283 | ₩40,093 | ₩38,081 | ₩38,231 | -2.68% | 496.1만 |
| 2026.10.01 | ₩38,660 | ₩38,861 | ₩36,864 | ₩38,244 | -1.07% | 496.5만 |
| 2026.09.30 | ₩40,408 | ₩40,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,660 |
| -4.33% |
| 603.5만 |
| 2026.09.29 | ₩40,609 | ₩40,650 | ₩38,191 | ₩39,263 | -3.32% | 466.1만 |
|---|
| 2026.09.28 | ₩41,809 | ₩42,291 | ₩39,276 | ₩39,303 | -5.99% | 621.1만 |
|---|
| 2026.09.25 | ₩43,618 | ₩44,549 | ₩42,130 | ₩42,747 | -2.00% | 499.3만 |
|---|
| 2026.09.24 | ₩45,882 | ₩46,244 | ₩42,827 | ₩43,765 | -4.61% | 529.1만 |
|---|
| 2026.09.23 | ₩49,072 | ₩49,353 | ₩46,284 | ₩46,445 | -5.35% | 276.1만 |
|---|
| 2026.09.22 | ₩47,289 | ₩50,184 | ₩47,035 | ₩49,728 | +5.16% | 385.1만 |
|---|
| 2026.09.21 | ₩50,123 | ₩50,197 | ₩46,901 | ₩47,289 | -5.65% | 397.7만 |
|---|
| 2026.09.18 | ₩46,144 | ₩48,978 | ₩45,963 | ₩47,557 | +3.06% | 1380만 |
|---|
| 2026.09.17 | ₩45,480 | ₩46,190 | ₩44,113 | ₩45,172 | -0.68% | 348.9만 |
|---|
| 2026.09.16 | ₩45,212 | ₩46,083 | ₩43,390 | ₩44,609 | -1.33% | 406.2만 |
|---|
| 2026.09.15 | ₩46,788 | ₩47,770 | ₩43,845 | ₩44,596 | -4.69% | 349.1만 |
|---|
| 2026.09.14 | ₩45,212 | ₩48,938 | ₩45,185 | ₩47,772 | +5.66% | 265.1만 |
|---|
| 2026.09.11 | ₩49,648 | ₩52,214 | ₩46,633 | ₩46,726 | -5.88% | 437.2만 |
|---|
| 2026.09.10 | ₩48,991 | ₩50,519 | ₩48,415 | ₩49,005 | +0.03% | 389.5만 |
|---|
| 2026.09.09 | ₩53,601 | ₩54,405 | ₩50,706 | ₩51,082 | -4.70% | 752.1만 |
|---|
| 2026.09.08 | ₩48,402 | ₩51,510 | ₩47,504 | ₩51,276 | +5.94% | 465.8만 |
|---|
| 2026.09.04 | ₩47,557 | ₩48,629 | ₩46,499 | ₩48,187 | +1.32% | 275.5만 |
|---|
| 2026.09.03 | ₩45,132 | ₩49,527 | ₩44,221 | ₩48,522 | +7.51% | 530.1만 |
|---|
| 2026.09.02 | ₩44,636 | ₩46,083 | ₩43,149 | ₩44,475 | -0.36% | 462.6만 |
|---|
| 2026.09.01 | ₩47,517 | ₩49,480 | ₩45,105 | ₩45,159 | -4.96% | 377.1만 |
|---|
| 2026.08.31 | ₩47,933 | ₩49,621 | ₩46,405 | ₩49,165 | +2.57% | 483.9만 |
|---|
| 2026.08.28 | ₩50,237 | ₩50,921 | ₩48,067 | ₩48,308 | -3.84% | 249.2만 |
|---|
| 2026.08.27 | ₩50,144 | ₩51,021 | ₩48,388 | ₩50,948 | +1.60% | 335.4만 |
|---|
| 2026.08.26 | ₩54,271 | ₩54,271 | ₩49,634 | ₩49,688 | -8.44% | 514만 |
|---|
| 2026.08.25 | ₩52,395 | ₩55,611 | ₩51,430 | ₩55,128 | +5.22% | 408만 |
|---|
| 2026.08.24 | ₩51,953 | ₩53,038 | ₩50,986 | ₩51,778 | -0.34% | 257.7만 |
|---|
| 2026.08.21 | ₩49,594 | ₩53,172 | ₩49,380 | ₩52,395 | +5.65% | 534.3만 |
|---|
| 2026.08.20 | ₩49,983 | ₩51,323 | ₩48,160 | ₩48,321 | -3.32% | 462.5만 |
|---|
| 2026.08.19 | ₩47,008 | ₩50,371 | ₩46,954 | ₩49,380 | +5.05% | 601.1만 |
|---|
| 2026.08.18 | ₩46,003 | ₩48,663 | ₩45,963 | ₩47,598 | +3.47% | 446.2만 |
|---|
| 2026.08.17 | ₩43,095 | ₩48,000 | ₩42,144 | ₩47,912 | +11.18% | 933.6만 |
|---|
| 2026.08.14 | ₩43,041 | ₩44,422 | ₩40,985 | ₩42,117 | -2.15% | 471만 |
|---|
| 2026.08.13 | ₩43,055 | ₩45,266 | ₩40,080 | ₩42,720 | -0.78% | 990.5만 |
|---|
| 2026.08.12 | ₩38,619 | ₩41,313 | ₩37,688 | ₩41,112 | +6.45% | 759.9만 |
|---|
| 2026.08.11 | ₩39,062 | ₩39,651 | ₩37,092 | ₩37,306 | -4.49% | 242.1만 |
|---|
| 2026.08.10 | ₩38,298 | ₩38,713 | ₩36,918 | ₩38,619 | +0.84% | 330.1만 |
|---|
| 2026.08.07 | ₩38,995 | ₩40,093 | ₩37,681 | ₩38,351 | -1.65% | 249.5만 |
|---|
| 2026.08.06 | ₩37,722 | ₩38,713 | ₩37,387 | ₩38,325 | +1.60% | 187.2만 |
|---|
| 2026.08.05 | ₩37,641 | ₩39,202 | ₩36,904 | ₩38,499 | +2.28% | 357.7만 |
|---|
| 2026.08.04 | ₩36,978 | ₩38,284 | ₩36,175 | ₩37,038 | +0.16% | 303.1만 |
|---|
| 2026.08.03 | ₩33,333 | ₩36,288 | ₩32,308 | ₩36,020 | +8.06% | 624.9만 |
|---|
| 2026.07.31 | ₩34,841 | ₩34,914 | ₩32,536 | ₩33,380 | -4.19% | 318.2만 |
|---|
| 2026.07.30 | ₩34,760 | ₩35,109 | ₩33,601 | ₩34,586 | -0.50% | 293.8만 |
|---|
| 2026.07.29 | ₩36,703 | ₩36,797 | ₩33,366 | ₩33,460 | -8.84% | 445.7만 |
|---|
| 2026.07.28 | ₩37,400 | ₩37,869 | ₩35,780 | ₩36,918 | -1.29% | 246.8만 |
|---|
| 2026.07.27 | ₩37,762 | ₩39,799 | ₩37,547 | ₩38,633 | +2.31% | 307.9만 |
|---|
| 2026.07.24 | ₩39,182 | ₩39,831 | ₩36,449 | ₩36,971 | -5.64% | 198.9만 |
|---|
| 2026.07.23 | ₩39,946 | ₩40,294 | ₩38,050 | ₩39,182 | -1.91% | 249.4만 |
|---|
| 2026.07.22 | ₩41,701 | ₩42,304 | ₩40,201 | ₩40,254 | -3.47% | 138.8만 |
|---|
| 2026.07.21 | ₩41,206 | ₩44,877 | ₩41,139 | ₩42,197 | +2.41% | 387.2만 |
|---|
| 2026.07.20 | ₩38,807 | ₩41,139 | ₩37,789 | ₩40,763 | +5.04% | 280.7만 |
|---|
| 2026.07.17 | ₩39,316 | ₩40,703 | ₩38,351 | ₩38,820 | -1.26% | 213.3만 |
|---|
| 2026.07.16 | ₩40,549 | ₩42,130 | ₩39,665 | ₩41,366 | +2.02% | 272.5만 |
|---|
| 2026.07.15 | ₩40,147 | ₩41,943 | ₩38,914 | ₩41,447 | +3.24% | 249.9만 |
|---|
| 2026.07.14 | ₩40,308 | ₩41,393 | ₩39,263 | ₩40,147 | -0.40% | 232.6만 |
|---|
| 2026.07.13 | ₩42,184 | ₩42,184 | ₩39,169 | ₩39,852 | -5.53% | 289.3만 |
|---|
| 2026.07.10 | ₩44,194 | ₩44,984 | ₩42,036 | ₩42,613 | -3.58% | 188.9만 |
|---|
| 2026.07.09 | ₩41,125 | ₩44,489 | ₩40,737 | ₩43,939 | +6.84% | 243.7만 |
|---|
| 2026.07.08 | ₩41,152 | ₩43,283 | ₩40,583 | ₩41,072 | -0.20% | 212.3만 |
|---|
| 2026.07.07 | ₩45,440 | ₩45,775 | ₩41,366 | ₩41,601 | -8.45% | 241.7만 |
|---|
| 2026.07.06 | ₩45,634 | ₩47,169 | ₩44,489 | ₩46,110 | +1.04% | 470.3만 |
|---|
| 2026.07.02 | ₩43,778 | ₩46,700 | ₩42,881 | ₩45,440 | +3.80% | 490.4만 |
|---|
| 2026.07.01 | ₩41,031 | ₩45,695 | ₩40,737 | ₩43,778 | +6.69% | 509만 |
|---|
| 2026.06.30 | ₩36,690 | ₩41,433 | ₩36,623 | ₩41,152 | +12.16% | 697.5만 |
|---|
| 2026.06.29 | ₩36,516 | ₩36,864 | ₩34,104 | ₩36,274 | -0.66% | 350.9만 |
|---|
| 2026.06.26 | ₩35,511 | ₩36,636 | ₩35,135 | ₩35,993 | +1.36% | 974.9만 |
|---|
| 2026.06.25 | ₩37,172 | ₩37,581 | ₩35,417 | ₩36,060 | -2.99% | 355.9만 |
|---|
| 2026.06.24 | ₩37,340 | ₩38,974 | ₩35,953 | ₩36,717 | -1.67% | 547.2만 |
|---|
| 2026.06.23 | ₩37,782 | ₩39,196 | ₩37,192 | ₩37,494 | -0.76% | 438.7만 |
|---|
| 2026.06.22 | ₩37,521 | ₩41,701 | ₩36,891 | ₩38,981 | +3.89% | 555.5만 |
|---|
| 2026.06.18 | ₩36,737 | ₩38,472 | ₩36,181 | ₩38,258 | +4.14% | 780.6만 |
|---|
| 2026.06.17 | ₩39,410 | ₩39,531 | ₩36,294 | ₩36,717 | -6.83% | 563.6만 |
|---|
| 2026.06.16 | ₩38,847 | ₩40,844 | ₩38,727 | ₩39,732 | +2.28% | 421.7만 |
|---|
| 2026.06.15 | ₩39,383 | ₩40,428 | ₩38,767 | ₩38,847 | -1.36% | 321.3만 |
|---|
| 2026.06.12 | ₩38,485 | ₩38,646 | ₩35,578 | ₩37,427 | -2.75% | 258.8만 |
|---|
| 2026.06.11 | ₩37,641 | ₩38,231 | ₩36,221 | ₩37,722 | +0.21% | 335.8만 |
|---|
| 2026.06.10 | ₩37,641 | ₩40,341 | ₩36,901 | ₩37,614 | -0.07% | 348.4만 |
|---|
| 2026.06.09 | ₩37,226 | ₩38,338 | ₩36,315 | ₩37,896 | +1.80% | 468.2만 |
|---|
| 2026.06.08 | ₩38,499 | ₩38,593 | ₩36,851 | ₩37,333 | -3.03% | 368.8만 |
|---|
| 2026.06.05 | ₩40,911 | ₩41,346 | ₩37,614 | ₩38,177 | -6.68% | 577.7만 |
|---|
| 2026.06.04 | ₩40,991 | ₩42,693 | ₩40,335 | ₩41,969 | +2.39% | 278.8만 |
|---|
| 2026.06.03 | ₩42,438 | ₩43,269 | ₩41,420 | ₩41,514 | -2.18% | 330.5만 |
|---|
| 2026.06.02 | ₩44,462 | ₩45,051 | ₩42,572 | ₩43,001 | -3.29% | 215.6만 |
|---|
| 2026.06.01 | ₩48,643 | ₩48,766 | ₩44,743 | ₩44,770 | -7.96% | 272.4만 |
|---|
| 2026.05.29 | ₩46,566 | ₩48,589 | ₩46,056 | ₩47,370 | +1.73% | 310.7만 |
|---|
| 2026.05.28 | ₩45,601 | ₩47,075 | ₩43,926 | ₩46,539 | +2.06% | 194.5만 |
|---|
| 2026.05.27 | ₩46,780 | ₩47,185 | ₩45,199 | ₩45,681 | -2.35% | 218.9만 |
|---|
| 2026.05.26 | ₩46,184 | ₩49,459 | ₩45,654 | ₩47,196 | +2.19% | 502.1만 |
|---|
| 2026.05.22 | ₩46,271 | ₩46,968 | ₩44,998 | ₩45,494 | -1.68% | 250.2만 |
|---|
| 2026.05.21 | ₩48,777 | ₩49,956 | ₩44,904 | ₩46,070 | -5.55% | 412.4만 |
|---|
| 2026.05.20 | ₩49,299 | ₩49,715 | ₩47,204 | ₩48,777 | -1.06% | 202.3만 |
|---|
| 2026.05.19 | ₩51,524 | ₩51,524 | ₩47,450 | ₩48,549 | -5.77% | 365.7만 |
|---|
| 2026.05.18 | ₩57,299 | ₩57,380 | ₩51,490 | ₩51,698 | -9.78% | 403.9만 |
|---|
| 2026.05.15 | ₩56,334 | ₩59,863 | ₩55,611 | ₩57,996 | +2.95% | 520.7만 |
|---|
| 2026.05.14 | ₩53,601 | ₩59,845 | ₩52,073 | ₩57,916 | +8.05% | 638.3만 |
|---|
| 2026.05.13 | ₩51,308 | ₩54,860 | ₩47,076 | ₩54,284 | +5.80% | 663.3만 |
|---|
| 2026.05.12 | ₩51,262 | ₩56,174 | ₩49,139 | ₩52,931 | +3.25% | 906.1만 |
|---|
| 2026.05.11 | ₩50,385 | ₩52,837 | ₩48,723 | ₩52,221 | +3.64% | 546.4만 |
|---|
| 2026.05.08 | ₩50,264 | ₩50,720 | ₩49,005 | ₩50,425 | +0.32% | 256.5만 |
|---|
| 2026.05.07 | ₩50,425 | ₩50,586 | ₩48,643 | ₩50,264 | -0.32% | 245.9만 |
|---|
| 2026.05.06 | ₩49,916 | ₩51,108 | ₩49,299 | ₩50,921 | +2.01% | 253.7만 |
|---|
| 2026.05.05 | ₩49,581 | ₩52,261 | ₩49,058 | ₩49,983 | +0.81% | 384.1만 |
|---|
| 2026.05.04 | ₩48,911 | ₩50,023 | ₩47,785 | ₩48,294 | -1.26% | 269.7만 |
|---|
| 2026.05.01 | ₩47,062 | ₩49,340 | ₩46,311 | ₩48,844 | +3.79% | 339.9만 |
|---|
| 2026.04.30 | ₩44,288 | ₩47,196 | ₩43,269 | ₩47,035 | +6.20% | 334.4만 |
|---|
| 2026.04.29 | ₩45,386 | ₩45,386 | ₩41,983 | ₩44,582 | -1.77% | 419.1만 |
|---|
| 2026.04.28 | ₩42,988 | ₩46,177 | ₩42,425 | ₩46,043 | +7.11% | 323.5만 |
|---|
| 2026.04.27 | ₩42,626 | ₩45,266 | ₩42,613 | ₩44,100 | +3.46% | 227.3만 |
|---|
| 2026.04.24 | ₩43,564 | ₩43,882 | ₩42,626 | ₩43,082 | -1.11% | 205만 |
|---|
| 2026.04.23 | ₩46,592 | ₩46,954 | ₩42,224 | ₩43,175 | -7.33% | 346.9만 |
|---|
| 2026.04.22 | ₩47,490 | ₩50,133 | ₩47,102 | ₩47,799 | +0.65% | 370.8만 |
|---|
| 2026.04.21 | ₩48,670 | ₩48,830 | ₩46,807 | ₩46,901 | -3.63% | 288.7만 |
|---|
| 2026.04.20 | ₩48,254 | ₩49,996 | ₩47,571 | ₩48,643 | +0.81% | 305.9만 |
|---|
| 2026.04.17 | ₩48,201 | ₩50,251 | ₩47,892 | ₩49,139 | +1.95% | 673.9만 |
|---|
| 2026.04.16 | ₩48,281 | ₩49,527 | ₩46,458 | ₩47,879 | -0.83% | 595.6만 |
|---|
| 2026.04.15 | ₩47,537 | ₩48,830 | ₩44,919 | ₩47,732 | +0.41% | 420.9만 |
|---|
| 2026.04.14 | ₩48,911 | ₩49,554 | ₩46,753 | ₩47,129 | -3.64% | 374.3만 |
|---|
| 2026.04.13 | ₩44,502 | ₩48,388 | ₩44,502 | ₩48,201 | +8.31% | 426.5만 |
|---|
| 2026.04.10 | ₩44,676 | ₩46,231 | ₩44,381 | ₩45,668 | +2.22% | 257.4만 |
|---|
| 2026.04.09 | ₩45,319 | ₩46,686 | ₩44,247 | ₩44,274 | -2.31% | 269.6만 |
|---|
| 2026.04.08 | ₩44,261 | ₩46,110 | ₩43,872 | ₩46,016 | +3.97% | 499.8만 |
|---|
| 2026.04.07 | ₩42,211 | ₩42,586 | ₩40,053 | ₩41,232 | -2.32% | 382.8만 |
|---|
| 2026.04.06 | ₩45,641 | ₩46,418 | ₩41,809 | ₩43,283 | -5.17% | 681.6만 |
|---|
| 2026.04.02 | ₩43,350 | ₩46,284 | ₩41,554 | ₩46,244 | +6.68% | 397.7만 |
|---|
| 2026.04.01 | ₩45,561 | ₩46,807 | ₩43,886 | ₩44,073 | -3.26% | 377.2만 |
|---|
| 2026.03.31 | ₩42,010 | ₩46,003 | ₩41,782 | ₩45,494 | +8.29% | 613.2만 |
|---|
| 2026.03.30 | ₩41,447 | ₩42,566 | ₩40,629 | ₩41,152 | -0.71% | 239.8만 |
|---|
| 2026.03.27 | ₩41,963 | ₩43,082 | ₩40,871 | ₩41,541 | -1.01% | 283.4만 |
|---|
| 2026.03.26 | ₩42,371 | ₩43,859 | ₩41,956 | ₩42,800 | +1.01% | 306.6만 |
|---|
| 2026.03.25 | ₩45,534 | ₩46,499 | ₩41,782 | ₩41,822 | -8.15% | 582.4만 |
|---|
| 2026.03.24 | ₩44,542 | ₩46,043 | ₩42,720 | ₩44,556 | +0.03% | 351.6만 |
|---|
| 2026.03.23 | ₩44,569 | ₩46,137 | ₩43,350 | ₩44,502 | -0.15% | 411만 |
|---|
| 2026.03.20 | ₩44,127 | ₩46,458 | ₩43,309 | ₩45,949 | +4.13% | 637.4만 |
|---|
| 2026.03.19 | ₩42,881 | ₩44,462 | ₩41,299 | ₩44,328 | +3.38% | 524.2만 |
|---|
| 2026.03.18 | ₩45,118 | ₩45,869 | ₩43,939 | ₩45,132 | +0.03% | 466.4만 |
|---|
| 2026.03.17 | ₩46,834 | ₩48,321 | ₩45,574 | ₩46,097 | -1.57% | 430.7만 |
|---|
| 2026.03.16 | ₩48,000 | ₩50,027 | ₩47,021 | ₩47,517 | -1.01% | 672.3만 |
|---|
| 2026.03.13 | ₩49,246 | ₩50,452 | ₩46,512 | ₩46,995 | -4.57% | 471만 |
|---|
| 2026.03.12 | ₩49,581 | ₩51,953 | ₩47,906 | ₩48,428 | -2.32% | 443만 |
|---|
| 2026.03.11 | ₩52,663 | ₩56,643 | ₩49,514 | ₩51,028 | -3.10% | 1210.7만 |
|---|
| 2026.03.10 | ₩45,480 | ₩53,333 | ₩43,859 | ₩53,051 | +16.65% | 3081.4만 |
|---|
| 2026.03.09 | ₩39,926 | ₩44,603 | ₩38,794 | ₩43,738 | +9.55% | 769만 |
|---|
| 2026.03.06 | ₩40,489 | ₩41,722 | ₩39,758 | ₩40,844 | +0.88% | 583.4만 |
|---|
| 2026.03.05 | ₩41,172 | ₩43,450 | ₩39,799 | ₩42,211 | +2.52% | 553.8만 |
|---|
| 2026.03.04 | ₩40,113 | ₩43,189 | ₩39,879 | ₩40,857 | +1.85% | 629.2만 |
|---|
| 2026.03.03 | ₩38,217 | ₩39,008 | ₩36,516 | ₩38,150 | -0.18% | 425.4만 |
|---|
| 2026.03.02 | ₩34,171 | ₩41,755 | ₩33,514 | ₩39,825 | +16.55% | 936.2만 |
|---|
| 2026.02.27 | ₩41,393 | ₩42,211 | ₩33,621 | ₩33,876 | -18.16% | 1355.9만 |
|---|
| 2026.02.26 | ₩45,695 | ₩47,236 | ₩43,975 | ₩45,614 | -0.18% | 548.4만 |
|---|
| 2026.02.25 | ₩40,951 | ₩47,276 | ₩40,361 | ₩46,445 | +13.42% | 830만 |
|---|
| 2026.02.24 | ₩40,134 | ₩40,710 | ₩38,432 | ₩39,866 | -0.67% | 401.5만 |
|---|
| 2026.02.23 | ₩38,861 | ₩40,723 | ₩38,016 | ₩40,489 | +4.19% | 426.7만 |
|---|
| 2026.02.20 | ₩43,283 | ₩44,140 | ₩38,887 | ₩39,021 | -9.85% | 994만 |
|---|
| 2026.02.19 | ₩48,026 | ₩48,026 | ₩42,894 | ₩44,127 | -8.12% | 501만 |
|---|
| 2026.02.18 | ₩46,505 | ₩50,867 | ₩46,257 | ₩47,571 | +2.29% | 760만 |
|---|
| 2026.02.17 | ₩46,633 | ₩51,537 | ₩46,552 | ₩49,460 | +6.06% | 518.6만 |
|---|
| 2026.02.13 | ₩46,271 | ₩49,125 | ₩43,685 | ₩47,289 | +2.20% | 453.7만 |
|---|
| 2026.02.12 | ₩48,294 | ₩49,232 | ₩45,561 | ₩45,661 | -5.45% | 292.4만 |
|---|
| 2026.02.11 | ₩54,070 | ₩54,217 | ₩46,566 | ₩47,450 | -12.24% | 434.4만 |
|---|
| 2026.02.10 | ₩54,914 | ₩55,316 | ₩51,872 | ₩52,087 | -5.15% | 230.7만 |
|---|
| 2026.02.09 | ₩55,155 | ₩55,785 | ₩52,971 | ₩54,217 | -1.70% | 220.6만 |
|---|
| 2026.02.06 | ₩56,187 | ₩58,586 | ₩54,945 | ₩55,303 | -1.57% | 301만 |
|---|
| 2026.02.05 | ₩54,398 | ₩57,983 | ₩52,656 | ₩53,520 | -1.61% | 482.7만 |
|---|
| 2026.02.04 | ₩59,631 | ₩59,658 | ₩52,891 | ₩57,554 | -3.48% | 718.8만 |
|---|
| 2026.02.03 | ₩70,686 | ₩70,686 | ₩57,306 | ₩59,684 | -15.56% | 742.8만 |
|---|
| 2026.02.02 | ₩73,701 | ₩76,220 | ₩68,907 | ₩70,096 | -4.89% | 331.8만 |
|---|
| 2026.01.30 | ₩79,396 | ₩83,068 | ₩74,371 | ₩76,220 | -4.00% | 314.5만 |
|---|
| 2026.01.29 | ₩91,416 | ₩91,490 | ₩77,319 | ₩81,031 | -11.36% | 609만 |
|---|
| 2026.01.28 | ₩84,877 | ₩91,269 | ₩83,028 | ₩91,007 | +7.22% | 508.5만 |
|---|
| 2026.01.27 | ₩87,101 | ₩89,098 | ₩82,425 | ₩84,126 | -3.42% | 308.6만 |
|---|
| 2026.01.26 | ₩84,167 | ₩87,517 | ₩79,905 | ₩85,480 | +1.56% | 271.5만 |
|---|
| 2026.01.23 | ₩86,907 | ₩88,763 | ₩81,071 | ₩84,167 | -3.15% | 356.9만 |
|---|
| 2026.01.22 | ₩93,654 | ₩94,458 | ₩83,765 | ₩86,940 | -7.17% | 451.7만 |
|---|
| 2026.01.21 | ₩95,704 | ₩97,005 | ₩88,441 | ₩92,100 | -3.77% | 348.9만 |
|---|
| 2026.01.20 | ₩94,706 | ₩104,522 | ₩94,311 | ₩96,187 | +1.56% | 434.5만 |
|---|
| 2026.01.16 | ₩90,116 | ₩102,605 | ₩89,781 | ₩99,041 | +9.90% | 997.7만 |
|---|
| 2026.01.15 | ₩74,800 | ₩87,075 | ₩74,800 | ₩87,048 | +16.37% | 704.3만 |
|---|
| 2026.01.14 | ₩76,261 | ₩80,321 | ₩73,272 | ₩74,800 | -1.92% | 445.2만 |
|---|
| 2026.01.13 | ₩72,629 | ₩75,725 | ₩70,994 | ₩75,416 | +3.84% | 365.4만 |
|---|
| 2026.01.12 | ₩77,038 | ₩78,619 | ₩65,795 | ₩69,989 | -9.15% | 637.3만 |
|---|
| 2026.01.09 | ₩78,458 | ₩79,597 | ₩75,323 | ₩77,828 | -0.80% | 289.3만 |
|---|
| 2026.01.08 | ₩73,929 | ₩78,766 | ₩70,351 | ₩78,257 | +5.85% | 427.8만 |
|---|
| 2026.01.07 | ₩74,492 | ₩77,051 | ₩72,897 | ₩73,286 | -1.62% | 385만 |
|---|
| 2026.01.06 | ₩69,989 | ₩76,220 | ₩69,815 | ₩75,055 | +7.24% | 566.9만 |
|---|
| 2026.01.05 | ₩60,180 | ₩71,731 | ₩59,899 | ₩71,316 | +18.50% | 915.7만 |
|---|
| 2026.01.02 | ₩55,932 | ₩59,055 | ₩55,584 | ₩58,612 | +4.79% | 156.2만 |
|---|
| 2025.12.31 | ₩55,731 | ₩56,257 | ₩54,003 | ₩54,726 | -1.80% | 175.5만 |
|---|
| 2025.12.30 | ₩57,339 | ₩57,339 | ₩55,584 | ₩55,852 | -2.59% | 103.9만 |
|---|
| 2025.12.29 | ₩57,782 | ₩58,867 | ₩56,348 | ₩57,179 | -1.04% | 102.3만 |
|---|
| 2025.12.26 | ₩60,850 | ₩60,904 | ₩58,505 | ₩59,028 | -2.99% | 119.1만 |
|---|
| 2025.12.24 | ₩60,167 | ₩60,837 | ₩59,485 | ₩60,623 | +0.76% | 76.8만 |
|---|
| 2025.12.23 | ₩59,691 | ₩60,542 | ₩57,514 | ₩59,859 | +0.28% | 204.2만 |
|---|
| 2025.12.22 | ₩56,951 | ₩60,797 | ₩56,824 | ₩60,582 | +6.38% | 227.3만 |
|---|
| 2025.12.19 | ₩53,400 | ₩57,192 | ₩53,266 | ₩56,562 | +5.92% | 590.8만 |
|---|
| 2025.12.18 | ₩51,765 | ₩54,525 | ₩51,765 | ₩53,279 | +2.93% | 121만 |
|---|
| 2025.12.17 | ₩52,234 | ₩54,097 | ₩49,835 | ₩49,969 | -4.34% | 137.1만 |
|---|
| 2025.12.16 | ₩50,948 | ₩52,053 | ₩50,023 | ₩51,845 | +1.76% | 157.3만 |
|---|
| 2025.12.15 | ₩54,485 | ₩55,343 | ₩50,492 | ₩51,028 | -6.35% | 178.3만 |
|---|
| 2025.12.12 | ₩56,589 | ₩57,325 | ₩53,239 | ₩55,155 | -2.53% | 334.4만 |
|---|
| 2025.12.11 | ₩52,971 | ₩57,420 | ₩51,912 | ₩56,348 | +6.37% | 213.6만 |
|---|
| 2025.12.10 | ₩54,485 | ₩54,807 | ₩50,934 | ₩53,266 | -2.24% | 244.9만 |
|---|
| 2025.12.09 | ₩53,788 | ₩55,477 | ₩53,534 | ₩54,365 | +1.07% | 127.8만 |
|---|
| 2025.12.08 | ₩52,797 | ₩55,169 | ₩52,422 | ₩54,592 | +3.40% | 250만 |
|---|
| 2025.12.05 | ₩51,953 | ₩52,917 | ₩50,385 | ₩52,261 | +0.59% | 269.8만 |
|---|
| 2025.12.04 | ₩47,437 | ₩53,199 | ₩47,340 | ₩52,288 | +10.23% | 195.1만 |
|---|
| 2025.12.03 | ₩47,196 | ₩48,174 | ₩46,070 | ₩47,410 | +0.45% | 167.3만 |
|---|
| 2025.12.02 | ₩47,222 | ₩48,385 | ₩45,829 | ₩47,263 | +0.09% | 154.1만 |
|---|
| 2025.12.01 | ₩46,740 | ₩47,517 | ₩45,427 | ₩47,008 | +0.57% | 113만 |
|---|
| 2025.11.28 | ₩48,053 | ₩49,916 | ₩47,316 | ₩48,562 | +1.06% | 105.8만 |
|---|
| 2025.11.26 | ₩45,226 | ₩47,343 | ₩44,100 | ₩47,316 | +4.62% | 266.7만 |
|---|
| 2025.11.25 | ₩47,048 | ₩47,356 | ₩44,127 | ₩45,212 | -3.90% | 221.9만 |
|---|
| 2025.11.24 | ₩47,571 | ₩48,670 | ₩46,365 | ₩47,933 | +0.76% | 279.8만 |
|---|
| 2025.11.21 | ₩46,887 | ₩47,356 | ₩43,953 | ₩46,633 | -0.54% | 363.6만 |
|---|
| 2025.11.20 | ₩51,658 | ₩52,757 | ₩46,499 | ₩47,718 | -7.63% | 316.2만 |
|---|
| 2025.11.19 | ₩52,649 | ₩52,904 | ₩48,281 | ₩49,849 | -5.32% | 192.2만 |
|---|
| 2025.11.18 | ₩53,617 | ₩56,147 | ₩50,626 | ₩52,515 | -2.05% | 437.1만 |
|---|
| 2025.11.17 | ₩56,763 | ₩62,257 | ₩56,107 | ₩56,602 | -0.28% | 475.6만 |
|---|
| 2025.11.14 | ₩47,571 | ₩58,452 | ₩47,526 | ₩53,922 | +13.35% | 520.8만 |
|---|
| 2025.11.13 | ₩48,576 | ₩49,206 | ₩45,373 | ₩46,351 | -4.58% | 261.8만 |
|---|
| 2025.11.12 | ₩48,777 | ₩50,371 | ₩46,673 | ₩49,996 | +2.50% | 187.8만 |
|---|
| 2025.11.11 | ₩49,608 | ₩50,438 | ₩46,767 | ₩48,469 | -2.30% | 118.8만 |
|---|
| 2025.11.10 | ₩50,036 | ₩51,792 | ₩48,663 | ₩50,385 | +0.70% | 84.7만 |
|---|
| 2025.11.07 | ₩46,432 | ₩49,594 | ₩44,958 | ₩48,991 | +5.51% | 100.4만 |
|---|
| 2025.11.06 | ₩52,006 | ₩52,381 | ₩46,753 | ₩47,825 | -8.04% | 176.6만 |
|---|
| 2025.11.05 | ₩51,283 | ₩52,971 | ₩50,331 | ₩51,839 | +1.08% | 78.7만 |
|---|
| 2025.11.04 | ₩53,038 | ₩53,748 | ₩50,452 | ₩51,283 | -3.31% | 152.9만 |
|---|
| 2025.11.03 | ₩52,716 | ₩56,221 | ₩52,462 | ₩56,066 | +6.35% | 137.5만 |
|---|
| 2025.10.31 | ₩54,941 | ₩55,128 | ₩52,046 | ₩53,065 | -3.41% | 149만 |
|---|
| 2025.10.30 | ₩55,959 | ₩56,080 | ₩50,653 | ₩54,485 | -2.63% | 233.4만 |
|---|
| 2025.10.29 | ₩58,425 | ₩59,376 | ₩56,803 | ₩57,031 | -2.39% | 122.8만 |
|---|
| 2025.10.28 | ₩56,616 | ₩60,274 | ₩55,973 | ₩57,969 | +2.39% | 179.7만 |
|---|
| 2025.10.27 | ₩55,128 | ₩57,621 | ₩54,271 | ₩55,946 | +1.48% | 165.4만 |
|---|
| 2025.10.24 | ₩54,941 | ₩55,718 | ₩53,494 | ₩53,561 | -2.51% | 128만 |
|---|
| 2025.10.23 | ₩51,577 | ₩54,257 | ₩51,303 | ₩53,641 | +4.00% | 128.4만 |
|---|
| 2025.10.22 | ₩52,274 | ₩53,185 | ₩50,345 | ₩50,988 | -2.46% | 168.1만 |
|---|
| 2025.10.21 | ₩54,137 | ₩54,914 | ₩52,542 | ₩52,582 | -2.87% | 91.2만 |
|---|
| 2025.10.20 | ₩53,447 | ₩56,482 | ₩52,783 | ₩54,525 | +2.02% | 152.6만 |
|---|
| 2025.10.17 | ₩52,931 | ₩54,030 | ₩49,949 | ₩51,537 | -2.63% | 240.9만 |
|---|
| 2025.10.16 | ₩59,416 | ₩59,705 | ₩53,333 | ₩54,217 | -8.75% | 288.9만 |
|---|
| 2025.10.15 | ₩61,668 | ₩61,775 | ₩57,125 | ₩59,792 | -3.04% | 220.1만 |
|---|
| 2025.10.14 | ₩56,133 | ₩61,440 | ₩54,284 | ₩59,684 | +6.33% | 187.7만 |
|---|
| 2025.10.13 | ₩58,639 | ₩60,140 | ₩55,611 | ₩58,961 | +0.55% | 284.4만 |
|---|
| 2025.10.10 | ₩64,361 | ₩64,991 | ₩56,336 | ₩56,616 | -12.03% | 424만 |
|---|