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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩38,124 | ₩38,646 | ₩35,899 | ₩38,244 | +0.32% | 2086.1만 |
| 2026.09.28–2026.10.02 | ₩41,809 | ₩42,291 | ₩36,864 | ₩38,231 | -8.56% | 2683.3만 |
| 2026.09.21–2026.09.25 | ₩50,123 | ₩50,197 | ₩42,130 | ₩42,747 | -14.72% | 2087.4만 |
| 2026.09.14–2026.09.18 | ₩45,212 | ₩48,978 | ₩43,390 | ₩47,557 | +5.19% | 2749.2만 |
| 2026.09.08–2026.09.11 | ₩48,402 | ₩54,405 | ₩46,633 | ₩46,726 | -3.46% | 2044.6만 |
| 2026.08.31–2026.09.04 | ₩47,933 | ₩49,621 | ₩43,149 | ₩48,187 | +0.53% | 2129.1만 |
| 2026.08.24–2026.08.28 | ₩51,953 | ₩55,611 | ₩48,067 | ₩48,308 | -7.02% | 1764.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,095 |
| ₩53,172 |
| ₩42,144 |
| ₩52,395 |
| +21.58% |
| 2977.8만 |
| 2026.08.10–2026.08.14 | ₩38,298 | ₩45,266 | ₩36,918 | ₩42,117 | +9.97% | 2793.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,333 | ₩40,093 | ₩32,308 | ₩38,351 | +15.06% | 1722.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,762 | ₩39,799 | ₩32,536 | ₩33,380 | -11.60% | 1612.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,807 | ₩44,877 | ₩36,449 | ₩36,971 | -4.73% | 1255만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,184 | ₩42,184 | ₩38,351 | ₩38,820 | -7.97% | 1257.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,634 | ₩47,169 | ₩40,583 | ₩42,613 | -6.62% | 1356.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,516 | ₩46,700 | ₩34,104 | ₩45,440 | +24.44% | 2047.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,521 | ₩41,701 | ₩35,135 | ₩35,993 | -4.07% | 2872.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,383 | ₩40,844 | ₩36,181 | ₩38,258 | -2.86% | 2087.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,499 | ₩40,341 | ₩35,578 | ₩37,427 | -2.78% | 1780만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,643 | ₩48,766 | ₩37,614 | ₩38,177 | -21.52% | 1674.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,184 | ₩49,459 | ₩43,926 | ₩47,370 | +2.57% | 1226.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,299 | ₩57,380 | ₩44,904 | ₩45,494 | -20.60% | 1634.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,385 | ₩59,863 | ₩47,076 | ₩57,996 | +15.11% | 3274.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,911 | ₩52,261 | ₩47,785 | ₩50,425 | +3.10% | 1409.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,626 | ₩49,340 | ₩41,983 | ₩48,844 | +14.59% | 1644.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,254 | ₩50,133 | ₩42,224 | ₩43,082 | -10.72% | 1517.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,502 | ₩50,251 | ₩44,502 | ₩49,139 | +10.42% | 2491.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,641 | ₩46,686 | ₩40,053 | ₩45,668 | +0.06% | 2091.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,447 | ₩46,807 | ₩40,629 | ₩46,244 | +11.57% | 1627.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,569 | ₩46,499 | ₩40,871 | ₩41,541 | -6.79% | 1935만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,000 | ₩50,027 | ₩41,299 | ₩45,949 | -4.27% | 2731.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,926 | ₩56,643 | ₩38,794 | ₩46,995 | +17.70% | 5975만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,171 | ₩43,450 | ₩33,514 | ₩40,844 | +19.53% | 3128만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,861 | ₩47,276 | ₩33,621 | ₩33,876 | -12.83% | 3562.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,633 | ₩51,537 | ₩38,887 | ₩39,021 | -16.32% | 2773.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,155 | ₩55,785 | ₩43,685 | ₩47,289 | -14.26% | 1631.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩73,701 | ₩76,220 | ₩52,656 | ₩55,303 | -24.96% | 2577.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,167 | ₩91,490 | ₩74,371 | ₩76,220 | -9.44% | 2012만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,706 | ₩104,522 | ₩81,071 | ₩84,167 | -11.13% | 1592만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,038 | ₩102,605 | ₩65,795 | ₩99,041 | +28.56% | 3150만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,180 | ₩79,597 | ₩59,899 | ₩77,828 | +29.33% | 2584.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,782 | ₩59,055 | ₩54,003 | ₩58,612 | +1.44% | 537.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,951 | ₩60,904 | ₩56,824 | ₩59,028 | +3.65% | 627.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,485 | ₩57,192 | ₩49,835 | ₩56,562 | +3.81% | 1184.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,797 | ₩57,420 | ₩50,934 | ₩55,155 | +4.47% | 1170.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,740 | ₩53,199 | ₩45,427 | ₩52,261 | +11.81% | 899.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,571 | ₩49,916 | ₩44,100 | ₩48,562 | +2.08% | 874.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,763 | ₩62,257 | ₩43,953 | ₩46,633 | -17.85% | 1784.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,036 | ₩58,452 | ₩45,373 | ₩53,922 | +7.77% | 1173.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,716 | ₩56,221 | ₩44,958 | ₩48,991 | -7.07% | 646.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,128 | ₩60,274 | ₩50,653 | ₩53,065 | -3.74% | 850.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,447 | ₩56,482 | ₩50,345 | ₩53,561 | +0.21% | 668.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,639 | ₩61,775 | ₩49,949 | ₩51,537 | -12.11% | 1222만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,361 | ₩64,991 | ₩56,336 | ₩56,616 | -12.03% | 424만 |
|---|