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 | ₩37,555 | ₩38,681 | ₩36,254 | ₩38,279 | +1.93% | 473.5만 |
| 2026.10.08 | ₩36,441 | ₩37,850 | ₩35,932 | ₩37,018 | +1.58% | 476.3만 |
| 2026.10.07 | ₩37,032 | ₩38,494 | ₩36,763 | ₩37,126 | +0.25% | 402.6만 |
| 2026.10.06 | ₩37,944 | ₩38,131 | ₩36,643 | ₩36,683 | -3.32% | 302.1만 |
| 2026.10.05 | ₩38,158 | ₩38,386 | ₩36,991 | ₩37,474 | -1.79% | 431.6만 |
| 2026.10.02 | ₩39,318 | ₩40,130 | ₩38,115 | ₩38,266 | -2.68% | 496.1만 |
| 2026.10.01 | ₩38,695 | ₩38,896 | ₩36,898 | ₩38,279 | -1.07% | 496.5만 |
| 2026.09.30 | ₩40,445 | ₩40,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,695 |
| -4.33% |
| 603.5만 |
| 2026.09.29 | ₩40,646 | ₩40,687 | ₩38,225 | ₩39,298 | -3.32% | 466.1만 |
|---|
| 2026.09.28 | ₩41,847 | ₩42,330 | ₩39,312 | ₩39,339 | -5.99% | 621.1만 |
|---|
| 2026.09.25 | ₩43,657 | ₩44,590 | ₩42,169 | ₩42,786 | -2.00% | 499.3만 |
|---|
| 2026.09.24 | ₩45,924 | ₩46,286 | ₩42,866 | ₩43,805 | -4.61% | 529.1만 |
|---|
| 2026.09.23 | ₩49,116 | ₩49,398 | ₩46,326 | ₩46,487 | -5.35% | 276.1만 |
|---|
| 2026.09.22 | ₩47,332 | ₩50,229 | ₩47,078 | ₩49,773 | +5.16% | 385.1만 |
|---|
| 2026.09.21 | ₩50,169 | ₩50,243 | ₩46,943 | ₩47,332 | -5.65% | 397.7만 |
|---|
| 2026.09.18 | ₩46,186 | ₩49,022 | ₩46,005 | ₩47,601 | +3.06% | 1380만 |
|---|
| 2026.09.17 | ₩45,522 | ₩46,233 | ₩44,154 | ₩45,213 | -0.68% | 348.9만 |
|---|
| 2026.09.16 | ₩45,253 | ₩46,125 | ₩43,429 | ₩44,650 | -1.33% | 406.2만 |
|---|
| 2026.09.15 | ₩46,831 | ₩47,814 | ₩43,885 | ₩44,636 | -4.69% | 349.1만 |
|---|
| 2026.09.14 | ₩45,253 | ₩48,982 | ₩45,227 | ₩47,815 | +5.66% | 265.1만 |
|---|
| 2026.09.11 | ₩49,693 | ₩52,261 | ₩46,675 | ₩46,769 | -5.88% | 437.2만 |
|---|
| 2026.09.10 | ₩49,036 | ₩50,565 | ₩48,459 | ₩49,049 | +0.03% | 389.5만 |
|---|
| 2026.09.09 | ₩53,650 | ₩54,454 | ₩50,753 | ₩51,128 | -4.70% | 752.1만 |
|---|
| 2026.09.08 | ₩48,446 | ₩51,557 | ₩47,547 | ₩51,323 | +5.94% | 465.8만 |
|---|
| 2026.09.04 | ₩47,601 | ₩48,674 | ₩46,541 | ₩48,231 | +1.32% | 275.5만 |
|---|
| 2026.09.03 | ₩45,173 | ₩49,572 | ₩44,261 | ₩48,566 | +7.51% | 530.1만 |
|---|
| 2026.09.02 | ₩44,677 | ₩46,125 | ₩43,188 | ₩44,516 | -0.36% | 462.6만 |
|---|
| 2026.09.01 | ₩47,560 | ₩49,525 | ₩45,146 | ₩45,200 | -4.96% | 377.1만 |
|---|
| 2026.08.31 | ₩47,976 | ₩49,666 | ₩46,447 | ₩49,210 | +2.57% | 483.9만 |
|---|
| 2026.08.28 | ₩50,283 | ₩50,967 | ₩48,110 | ₩48,352 | -3.84% | 249.2만 |
|---|
| 2026.08.27 | ₩50,189 | ₩51,068 | ₩48,432 | ₩50,994 | +1.60% | 335.4만 |
|---|
| 2026.08.26 | ₩54,320 | ₩54,320 | ₩49,680 | ₩49,733 | -8.44% | 514만 |
|---|
| 2026.08.25 | ₩52,442 | ₩55,661 | ₩51,477 | ₩55,179 | +5.22% | 408만 |
|---|
| 2026.08.24 | ₩52,000 | ₩53,086 | ₩51,033 | ₩51,826 | -0.34% | 257.7만 |
|---|
| 2026.08.21 | ₩49,639 | ₩53,220 | ₩49,425 | ₩52,442 | +5.65% | 534.3만 |
|---|
| 2026.08.20 | ₩50,028 | ₩51,369 | ₩48,204 | ₩48,365 | -3.32% | 462.5만 |
|---|
| 2026.08.19 | ₩47,051 | ₩50,417 | ₩46,997 | ₩49,425 | +5.05% | 601.1만 |
|---|
| 2026.08.18 | ₩46,045 | ₩48,707 | ₩46,005 | ₩47,641 | +3.47% | 446.2만 |
|---|
| 2026.08.17 | ₩43,134 | ₩48,043 | ₩42,182 | ₩47,956 | +11.18% | 933.6만 |
|---|
| 2026.08.14 | ₩43,081 | ₩44,462 | ₩41,022 | ₩42,155 | -2.15% | 471만 |
|---|
| 2026.08.13 | ₩43,094 | ₩45,307 | ₩40,116 | ₩42,759 | -0.78% | 990.5만 |
|---|
| 2026.08.12 | ₩38,655 | ₩41,350 | ₩37,722 | ₩41,149 | +6.45% | 759.9만 |
|---|
| 2026.08.11 | ₩39,097 | ₩39,687 | ₩37,126 | ₩37,340 | -4.49% | 242.1만 |
|---|
| 2026.08.10 | ₩38,333 | ₩38,748 | ₩36,951 | ₩38,655 | +0.84% | 330.1만 |
|---|
| 2026.08.07 | ₩39,030 | ₩40,130 | ₩37,716 | ₩38,386 | -1.65% | 249.5만 |
|---|
| 2026.08.06 | ₩37,756 | ₩38,748 | ₩37,421 | ₩38,359 | +1.60% | 187.2만 |
|---|
| 2026.08.05 | ₩37,675 | ₩39,238 | ₩36,938 | ₩38,534 | +2.28% | 357.7만 |
|---|
| 2026.08.04 | ₩37,012 | ₩38,319 | ₩36,208 | ₩37,072 | +0.16% | 303.1만 |
|---|
| 2026.08.03 | ₩33,363 | ₩36,321 | ₩32,337 | ₩36,053 | +8.06% | 624.9만 |
|---|
| 2026.07.31 | ₩34,872 | ₩34,946 | ₩32,565 | ₩33,410 | -4.19% | 318.2만 |
|---|
| 2026.07.30 | ₩34,792 | ₩35,140 | ₩33,632 | ₩34,617 | -0.50% | 293.8만 |
|---|
| 2026.07.29 | ₩36,737 | ₩36,830 | ₩33,397 | ₩33,491 | -8.84% | 445.7만 |
|---|
| 2026.07.28 | ₩37,434 | ₩37,903 | ₩35,812 | ₩36,951 | -1.29% | 246.8만 |
|---|
| 2026.07.27 | ₩37,796 | ₩39,835 | ₩37,582 | ₩38,668 | +2.31% | 307.9만 |
|---|
| 2026.07.24 | ₩39,218 | ₩39,867 | ₩36,482 | ₩37,005 | -5.64% | 198.9만 |
|---|
| 2026.07.23 | ₩39,982 | ₩40,331 | ₩38,085 | ₩39,218 | -1.91% | 249.4만 |
|---|
| 2026.07.22 | ₩41,739 | ₩42,343 | ₩40,237 | ₩40,291 | -3.47% | 138.8만 |
|---|
| 2026.07.21 | ₩41,243 | ₩44,918 | ₩41,176 | ₩42,236 | +2.41% | 387.2만 |
|---|
| 2026.07.20 | ₩38,842 | ₩41,176 | ₩37,823 | ₩40,801 | +5.04% | 280.7만 |
|---|
| 2026.07.17 | ₩39,352 | ₩40,740 | ₩38,386 | ₩38,856 | -1.26% | 213.3만 |
|---|
| 2026.07.16 | ₩40,586 | ₩42,169 | ₩39,701 | ₩41,404 | +2.02% | 272.5만 |
|---|
| 2026.07.15 | ₩40,184 | ₩41,981 | ₩38,950 | ₩41,485 | +3.24% | 249.9만 |
|---|
| 2026.07.14 | ₩40,344 | ₩41,431 | ₩39,298 | ₩40,184 | -0.40% | 232.6만 |
|---|
| 2026.07.13 | ₩42,222 | ₩42,222 | ₩39,204 | ₩39,888 | -5.53% | 289.3만 |
|---|
| 2026.07.10 | ₩44,234 | ₩45,025 | ₩42,075 | ₩42,651 | -3.58% | 188.9만 |
|---|
| 2026.07.09 | ₩41,163 | ₩44,529 | ₩40,774 | ₩43,979 | +6.84% | 243.7만 |
|---|
| 2026.07.08 | ₩41,189 | ₩43,322 | ₩40,619 | ₩41,109 | -0.20% | 212.3만 |
|---|
| 2026.07.07 | ₩45,481 | ₩45,817 | ₩41,404 | ₩41,639 | -8.45% | 241.7만 |
|---|
| 2026.07.06 | ₩45,676 | ₩47,212 | ₩44,529 | ₩46,152 | +1.04% | 470.3만 |
|---|
| 2026.07.02 | ₩43,818 | ₩46,742 | ₩42,920 | ₩45,481 | +3.80% | 490.4만 |
|---|
| 2026.07.01 | ₩41,069 | ₩45,736 | ₩40,774 | ₩43,818 | +6.69% | 509만 |
|---|
| 2026.06.30 | ₩36,723 | ₩41,471 | ₩36,656 | ₩41,189 | +12.16% | 697.5만 |
|---|
| 2026.06.29 | ₩36,549 | ₩36,898 | ₩34,135 | ₩36,307 | -0.66% | 350.9만 |
|---|
| 2026.06.26 | ₩35,543 | ₩36,670 | ₩35,167 | ₩36,026 | +1.36% | 974.9만 |
|---|
| 2026.06.25 | ₩37,206 | ₩37,615 | ₩35,449 | ₩36,093 | -2.99% | 355.9만 |
|---|
| 2026.06.24 | ₩37,374 | ₩39,010 | ₩35,985 | ₩36,750 | -1.67% | 547.2만 |
|---|
| 2026.06.23 | ₩37,816 | ₩39,231 | ₩37,226 | ₩37,528 | -0.76% | 438.7만 |
|---|
| 2026.06.22 | ₩37,555 | ₩41,739 | ₩36,924 | ₩39,017 | +3.89% | 555.5만 |
|---|
| 2026.06.18 | ₩36,770 | ₩38,507 | ₩36,213 | ₩38,292 | +4.14% | 780.6만 |
|---|
| 2026.06.17 | ₩39,446 | ₩39,567 | ₩36,327 | ₩36,750 | -6.83% | 563.6만 |
|---|
| 2026.06.16 | ₩38,883 | ₩40,881 | ₩38,762 | ₩39,768 | +2.28% | 421.7만 |
|---|
| 2026.06.15 | ₩39,419 | ₩40,465 | ₩38,802 | ₩38,883 | -1.36% | 321.3만 |
|---|
| 2026.06.12 | ₩38,520 | ₩38,681 | ₩35,610 | ₩37,461 | -2.75% | 258.8만 |
|---|
| 2026.06.11 | ₩37,675 | ₩38,266 | ₩36,254 | ₩37,756 | +0.21% | 335.8만 |
|---|
| 2026.06.10 | ₩37,675 | ₩40,378 | ₩36,935 | ₩37,649 | -0.07% | 348.4만 |
|---|
| 2026.06.09 | ₩37,260 | ₩38,373 | ₩36,348 | ₩37,930 | +1.80% | 468.2만 |
|---|
| 2026.06.08 | ₩38,534 | ₩38,628 | ₩36,884 | ₩37,367 | -3.03% | 368.8만 |
|---|
| 2026.06.05 | ₩40,948 | ₩41,384 | ₩37,649 | ₩38,212 | -6.68% | 577.7만 |
|---|
| 2026.06.04 | ₩41,029 | ₩42,732 | ₩40,371 | ₩42,008 | +2.39% | 278.8만 |
|---|
| 2026.06.03 | ₩42,477 | ₩43,309 | ₩41,458 | ₩41,552 | -2.18% | 330.5만 |
|---|
| 2026.06.02 | ₩44,502 | ₩45,092 | ₩42,611 | ₩43,040 | -3.29% | 215.6만 |
|---|
| 2026.06.01 | ₩48,687 | ₩48,810 | ₩44,784 | ₩44,811 | -7.96% | 272.4만 |
|---|
| 2026.05.29 | ₩46,608 | ₩48,633 | ₩46,098 | ₩47,413 | +1.73% | 310.7만 |
|---|
| 2026.05.28 | ₩45,642 | ₩47,118 | ₩43,966 | ₩46,581 | +2.06% | 194.5만 |
|---|
| 2026.05.27 | ₩46,823 | ₩47,228 | ₩45,240 | ₩45,723 | -2.35% | 218.9만 |
|---|
| 2026.05.26 | ₩46,226 | ₩49,504 | ₩45,696 | ₩47,238 | +2.19% | 502.1만 |
|---|
| 2026.05.22 | ₩46,313 | ₩47,010 | ₩45,039 | ₩45,535 | -1.68% | 250.2만 |
|---|
| 2026.05.21 | ₩48,821 | ₩50,001 | ₩44,945 | ₩46,112 | -5.55% | 412.4만 |
|---|
| 2026.05.20 | ₩49,344 | ₩49,760 | ₩47,247 | ₩48,821 | -1.06% | 202.3만 |
|---|
| 2026.05.19 | ₩51,571 | ₩51,571 | ₩47,493 | ₩48,593 | -5.77% | 365.7만 |
|---|
| 2026.05.18 | ₩57,351 | ₩57,432 | ₩51,537 | ₩51,745 | -9.78% | 403.9만 |
|---|
| 2026.05.15 | ₩56,386 | ₩59,917 | ₩55,661 | ₩58,049 | +2.95% | 520.7만 |
|---|
| 2026.05.14 | ₩53,650 | ₩59,900 | ₩52,121 | ₩57,968 | +8.05% | 638.3만 |
|---|
| 2026.05.13 | ₩51,355 | ₩54,910 | ₩47,119 | ₩54,334 | +5.80% | 663.3만 |
|---|
| 2026.05.12 | ₩51,309 | ₩56,225 | ₩49,183 | ₩52,979 | +3.25% | 906.1만 |
|---|
| 2026.05.11 | ₩50,431 | ₩52,885 | ₩48,767 | ₩52,268 | +3.64% | 546.4만 |
|---|
| 2026.05.08 | ₩50,310 | ₩50,766 | ₩49,049 | ₩50,471 | +0.32% | 256.5만 |
|---|
| 2026.05.07 | ₩50,471 | ₩50,632 | ₩48,687 | ₩50,310 | -0.32% | 245.9만 |
|---|
| 2026.05.06 | ₩49,961 | ₩51,155 | ₩49,344 | ₩50,967 | +2.01% | 253.7만 |
|---|
| 2026.05.05 | ₩49,626 | ₩52,308 | ₩49,103 | ₩50,028 | +0.81% | 384.1만 |
|---|
| 2026.05.04 | ₩48,955 | ₩50,068 | ₩47,829 | ₩48,338 | -1.26% | 269.7만 |
|---|
| 2026.05.01 | ₩47,104 | ₩49,384 | ₩46,353 | ₩48,888 | +3.79% | 339.9만 |
|---|
| 2026.04.30 | ₩44,328 | ₩47,238 | ₩43,309 | ₩47,078 | +6.20% | 334.4만 |
|---|
| 2026.04.29 | ₩45,428 | ₩45,428 | ₩42,021 | ₩44,623 | -1.77% | 419.1만 |
|---|
| 2026.04.28 | ₩43,027 | ₩46,219 | ₩42,464 | ₩46,085 | +7.11% | 323.5만 |
|---|
| 2026.04.27 | ₩42,665 | ₩45,307 | ₩42,651 | ₩44,140 | +3.46% | 227.3만 |
|---|
| 2026.04.24 | ₩43,604 | ₩43,922 | ₩42,665 | ₩43,121 | -1.11% | 205만 |
|---|
| 2026.04.23 | ₩46,635 | ₩46,997 | ₩42,262 | ₩43,215 | -7.33% | 346.9만 |
|---|
| 2026.04.22 | ₩47,534 | ₩50,178 | ₩47,145 | ₩47,842 | +0.65% | 370.8만 |
|---|
| 2026.04.21 | ₩48,714 | ₩48,875 | ₩46,850 | ₩46,943 | -3.63% | 288.7만 |
|---|
| 2026.04.20 | ₩48,298 | ₩50,042 | ₩47,614 | ₩48,687 | +0.81% | 305.9만 |
|---|
| 2026.04.17 | ₩48,244 | ₩50,297 | ₩47,936 | ₩49,183 | +1.95% | 673.9만 |
|---|
| 2026.04.16 | ₩48,325 | ₩49,572 | ₩46,501 | ₩47,923 | -0.83% | 595.6만 |
|---|
| 2026.04.15 | ₩47,580 | ₩48,875 | ₩44,960 | ₩47,775 | +0.41% | 420.9만 |
|---|
| 2026.04.14 | ₩48,955 | ₩49,599 | ₩46,796 | ₩47,171 | -3.64% | 374.3만 |
|---|
| 2026.04.13 | ₩44,543 | ₩48,432 | ₩44,543 | ₩48,244 | +8.31% | 426.5만 |
|---|
| 2026.04.10 | ₩44,717 | ₩46,273 | ₩44,422 | ₩45,709 | +2.22% | 257.4만 |
|---|
| 2026.04.09 | ₩45,361 | ₩46,729 | ₩44,288 | ₩44,315 | -2.31% | 269.6만 |
|---|
| 2026.04.08 | ₩44,301 | ₩46,152 | ₩43,912 | ₩46,058 | +3.97% | 499.8만 |
|---|
| 2026.04.07 | ₩42,249 | ₩42,625 | ₩40,090 | ₩41,270 | -2.32% | 382.8만 |
|---|
| 2026.04.06 | ₩45,683 | ₩46,461 | ₩41,847 | ₩43,322 | -5.17% | 681.6만 |
|---|
| 2026.04.02 | ₩43,389 | ₩46,326 | ₩41,592 | ₩46,286 | +6.68% | 397.7만 |
|---|
| 2026.04.01 | ₩45,602 | ₩46,850 | ₩43,926 | ₩44,113 | -3.26% | 377.2만 |
|---|
| 2026.03.31 | ₩42,048 | ₩46,045 | ₩41,820 | ₩45,535 | +8.29% | 613.2만 |
|---|
| 2026.03.30 | ₩41,485 | ₩42,604 | ₩40,666 | ₩41,189 | -0.71% | 239.8만 |
|---|
| 2026.03.27 | ₩42,001 | ₩43,121 | ₩40,908 | ₩41,578 | -1.01% | 283.4만 |
|---|
| 2026.03.26 | ₩42,410 | ₩43,899 | ₩41,994 | ₩42,839 | +1.01% | 306.6만 |
|---|
| 2026.03.25 | ₩45,575 | ₩46,541 | ₩41,820 | ₩41,860 | -8.15% | 582.4만 |
|---|
| 2026.03.24 | ₩44,583 | ₩46,085 | ₩42,759 | ₩44,596 | +0.03% | 351.6만 |
|---|
| 2026.03.23 | ₩44,610 | ₩46,179 | ₩43,389 | ₩44,543 | -0.15% | 411만 |
|---|
| 2026.03.20 | ₩44,167 | ₩46,501 | ₩43,349 | ₩45,991 | +4.13% | 637.4만 |
|---|
| 2026.03.19 | ₩42,920 | ₩44,502 | ₩41,337 | ₩44,368 | +3.38% | 524.2만 |
|---|
| 2026.03.18 | ₩45,160 | ₩45,911 | ₩43,979 | ₩45,173 | +0.03% | 466.4만 |
|---|
| 2026.03.17 | ₩46,876 | ₩48,365 | ₩45,616 | ₩46,139 | -1.57% | 430.7만 |
|---|
| 2026.03.16 | ₩48,043 | ₩50,073 | ₩47,064 | ₩47,560 | -1.01% | 672.3만 |
|---|
| 2026.03.13 | ₩49,291 | ₩50,498 | ₩46,554 | ₩47,037 | -4.57% | 471만 |
|---|
| 2026.03.12 | ₩49,626 | ₩52,000 | ₩47,949 | ₩48,472 | -2.32% | 443만 |
|---|
| 2026.03.11 | ₩52,711 | ₩56,694 | ₩49,559 | ₩51,074 | -3.10% | 1210.7만 |
|---|
| 2026.03.10 | ₩45,522 | ₩53,381 | ₩43,899 | ₩53,100 | +16.65% | 3081.4만 |
|---|
| 2026.03.09 | ₩39,962 | ₩44,643 | ₩38,829 | ₩43,778 | +9.55% | 769만 |
|---|
| 2026.03.06 | ₩40,526 | ₩41,760 | ₩39,795 | ₩40,881 | +0.88% | 583.4만 |
|---|
| 2026.03.05 | ₩41,210 | ₩43,490 | ₩39,835 | ₩42,249 | +2.52% | 553.8만 |
|---|
| 2026.03.04 | ₩40,150 | ₩43,228 | ₩39,915 | ₩40,894 | +1.85% | 629.2만 |
|---|
| 2026.03.03 | ₩38,252 | ₩39,043 | ₩36,549 | ₩38,185 | -0.18% | 425.4만 |
|---|
| 2026.03.02 | ₩34,202 | ₩41,793 | ₩33,544 | ₩39,862 | +16.55% | 936.2만 |
|---|
| 2026.02.27 | ₩41,431 | ₩42,249 | ₩33,652 | ₩33,907 | -18.16% | 1355.9만 |
|---|
| 2026.02.26 | ₩45,736 | ₩47,279 | ₩44,015 | ₩45,656 | -0.18% | 548.4만 |
|---|
| 2026.02.25 | ₩40,988 | ₩47,319 | ₩40,398 | ₩46,487 | +13.42% | 830만 |
|---|
| 2026.02.24 | ₩40,170 | ₩40,747 | ₩38,467 | ₩39,902 | -0.67% | 401.5만 |
|---|
| 2026.02.23 | ₩38,896 | ₩40,760 | ₩38,051 | ₩40,526 | +4.19% | 426.7만 |
|---|
| 2026.02.20 | ₩43,322 | ₩44,180 | ₩38,923 | ₩39,057 | -9.85% | 994만 |
|---|
| 2026.02.19 | ₩48,070 | ₩48,070 | ₩42,933 | ₩44,167 | -8.12% | 501만 |
|---|
| 2026.02.18 | ₩46,548 | ₩50,913 | ₩46,300 | ₩47,614 | +2.29% | 760만 |
|---|
| 2026.02.17 | ₩46,675 | ₩51,584 | ₩46,595 | ₩49,505 | +6.06% | 518.6만 |
|---|
| 2026.02.13 | ₩46,313 | ₩49,170 | ₩43,724 | ₩47,332 | +2.20% | 453.7만 |
|---|
| 2026.02.12 | ₩48,338 | ₩49,277 | ₩45,602 | ₩45,703 | -5.45% | 292.4만 |
|---|
| 2026.02.11 | ₩54,119 | ₩54,267 | ₩46,608 | ₩47,493 | -12.24% | 434.4만 |
|---|
| 2026.02.10 | ₩54,964 | ₩55,366 | ₩51,919 | ₩52,134 | -5.15% | 230.7만 |
|---|
| 2026.02.09 | ₩55,205 | ₩55,836 | ₩53,019 | ₩54,267 | -1.70% | 220.6만 |
|---|
| 2026.02.06 | ₩56,238 | ₩58,639 | ₩54,995 | ₩55,353 | -1.57% | 301만 |
|---|
| 2026.02.05 | ₩54,448 | ₩58,035 | ₩52,704 | ₩53,569 | -1.61% | 482.7만 |
|---|
| 2026.02.04 | ₩59,685 | ₩59,712 | ₩52,939 | ₩57,606 | -3.48% | 718.8만 |
|---|
| 2026.02.03 | ₩70,750 | ₩70,750 | ₩57,358 | ₩59,739 | -15.56% | 742.8만 |
|---|
| 2026.02.02 | ₩73,768 | ₩76,290 | ₩68,969 | ₩70,160 | -4.89% | 331.8만 |
|---|
| 2026.01.30 | ₩79,468 | ₩83,143 | ₩74,439 | ₩76,290 | -4.00% | 314.5만 |
|---|
| 2026.01.29 | ₩91,499 | ₩91,573 | ₩77,390 | ₩81,105 | -11.36% | 609만 |
|---|
| 2026.01.28 | ₩84,954 | ₩91,352 | ₩83,103 | ₩91,090 | +7.22% | 508.5만 |
|---|
| 2026.01.27 | ₩87,181 | ₩89,179 | ₩82,500 | ₩84,203 | -3.42% | 308.6만 |
|---|
| 2026.01.26 | ₩84,243 | ₩87,596 | ₩79,978 | ₩85,558 | +1.56% | 271.5만 |
|---|
| 2026.01.23 | ₩86,986 | ₩88,844 | ₩81,145 | ₩84,243 | -3.15% | 356.9만 |
|---|
| 2026.01.22 | ₩93,739 | ₩94,544 | ₩83,841 | ₩87,020 | -7.17% | 451.7만 |
|---|
| 2026.01.21 | ₩95,791 | ₩97,094 | ₩88,522 | ₩92,183 | -3.77% | 348.9만 |
|---|
| 2026.01.20 | ₩94,792 | ₩104,617 | ₩94,396 | ₩96,274 | +1.56% | 434.5만 |
|---|
| 2026.01.16 | ₩90,198 | ₩102,699 | ₩89,863 | ₩99,131 | +9.90% | 997.7만 |
|---|
| 2026.01.15 | ₩74,868 | ₩87,154 | ₩74,868 | ₩87,127 | +16.37% | 704.3만 |
|---|
| 2026.01.14 | ₩76,330 | ₩80,394 | ₩73,339 | ₩74,868 | -1.92% | 445.2만 |
|---|
| 2026.01.13 | ₩72,695 | ₩75,793 | ₩71,059 | ₩75,485 | +3.84% | 365.4만 |
|---|
| 2026.01.12 | ₩77,108 | ₩78,691 | ₩65,855 | ₩70,053 | -9.15% | 637.3만 |
|---|
| 2026.01.09 | ₩78,530 | ₩79,670 | ₩75,391 | ₩77,899 | -0.80% | 289.3만 |
|---|
| 2026.01.08 | ₩73,996 | ₩78,838 | ₩70,415 | ₩78,328 | +5.85% | 427.8만 |
|---|
| 2026.01.07 | ₩74,560 | ₩77,121 | ₩72,963 | ₩73,352 | -1.62% | 385만 |
|---|
| 2026.01.06 | ₩70,053 | ₩76,290 | ₩69,879 | ₩75,123 | +7.24% | 566.9만 |
|---|
| 2026.01.05 | ₩60,235 | ₩71,797 | ₩59,953 | ₩71,381 | +18.50% | 915.7만 |
|---|
| 2026.01.02 | ₩55,983 | ₩59,108 | ₩55,635 | ₩58,666 | +4.79% | 156.2만 |
|---|
| 2025.12.31 | ₩55,782 | ₩56,308 | ₩54,052 | ₩54,776 | -1.80% | 175.5만 |
|---|
| 2025.12.30 | ₩57,392 | ₩57,392 | ₩55,635 | ₩55,903 | -2.59% | 103.9만 |
|---|
| 2025.12.29 | ₩57,834 | ₩58,921 | ₩56,399 | ₩57,231 | -1.04% | 102.3만 |
|---|
| 2025.12.26 | ₩60,906 | ₩60,959 | ₩58,559 | ₩59,082 | -2.99% | 119.1만 |
|---|
| 2025.12.24 | ₩60,222 | ₩60,892 | ₩59,539 | ₩60,678 | +0.76% | 76.8만 |
|---|
| 2025.12.23 | ₩59,746 | ₩60,597 | ₩57,566 | ₩59,913 | +0.28% | 204.2만 |
|---|
| 2025.12.22 | ₩57,003 | ₩60,852 | ₩56,875 | ₩60,637 | +6.38% | 227.3만 |
|---|
| 2025.12.19 | ₩53,448 | ₩57,244 | ₩53,314 | ₩56,614 | +5.92% | 590.8만 |
|---|
| 2025.12.18 | ₩51,812 | ₩54,575 | ₩51,812 | ₩53,328 | +2.93% | 121만 |
|---|
| 2025.12.17 | ₩52,282 | ₩54,146 | ₩49,881 | ₩50,015 | -4.34% | 137.1만 |
|---|
| 2025.12.16 | ₩50,994 | ₩52,100 | ₩50,068 | ₩51,893 | +1.76% | 157.3만 |
|---|
| 2025.12.15 | ₩54,535 | ₩55,393 | ₩50,538 | ₩51,074 | -6.35% | 178.3만 |
|---|
| 2025.12.12 | ₩56,641 | ₩57,377 | ₩53,287 | ₩55,205 | -2.53% | 334.4만 |
|---|
| 2025.12.11 | ₩53,019 | ₩57,472 | ₩51,960 | ₩56,399 | +6.37% | 213.6만 |
|---|
| 2025.12.10 | ₩54,535 | ₩54,857 | ₩50,981 | ₩53,314 | -2.24% | 244.9만 |
|---|
| 2025.12.09 | ₩53,837 | ₩55,527 | ₩53,583 | ₩54,414 | +1.07% | 127.8만 |
|---|
| 2025.12.08 | ₩52,845 | ₩55,219 | ₩52,469 | ₩54,642 | +3.40% | 250만 |
|---|
| 2025.12.05 | ₩52,000 | ₩52,966 | ₩50,431 | ₩52,308 | +0.59% | 269.8만 |
|---|
| 2025.12.04 | ₩47,480 | ₩53,247 | ₩47,383 | ₩52,335 | +10.23% | 195.1만 |
|---|
| 2025.12.03 | ₩47,238 | ₩48,218 | ₩46,112 | ₩47,453 | +0.45% | 167.3만 |
|---|
| 2025.12.02 | ₩47,265 | ₩48,429 | ₩45,870 | ₩47,306 | +0.09% | 154.1만 |
|---|
| 2025.12.01 | ₩46,782 | ₩47,560 | ₩45,468 | ₩47,051 | +0.57% | 113만 |
|---|
| 2025.11.28 | ₩48,097 | ₩49,961 | ₩47,359 | ₩48,607 | +1.06% | 105.8만 |
|---|
| 2025.11.26 | ₩45,267 | ₩47,386 | ₩44,140 | ₩47,359 | +4.62% | 266.7만 |
|---|
| 2025.11.25 | ₩47,091 | ₩47,399 | ₩44,167 | ₩45,253 | -3.90% | 221.9만 |
|---|
| 2025.11.24 | ₩47,614 | ₩48,714 | ₩46,407 | ₩47,976 | +0.76% | 279.8만 |
|---|
| 2025.11.21 | ₩46,930 | ₩47,399 | ₩43,993 | ₩46,675 | -0.54% | 363.6만 |
|---|
| 2025.11.20 | ₩51,705 | ₩52,805 | ₩46,541 | ₩47,762 | -7.63% | 316.2만 |
|---|
| 2025.11.19 | ₩52,697 | ₩52,952 | ₩48,325 | ₩49,894 | -5.32% | 192.2만 |
|---|
| 2025.11.18 | ₩53,666 | ₩56,198 | ₩50,672 | ₩52,563 | -2.05% | 437.1만 |
|---|
| 2025.11.17 | ₩56,815 | ₩62,314 | ₩56,158 | ₩56,654 | -0.28% | 475.6만 |
|---|
| 2025.11.14 | ₩47,614 | ₩58,505 | ₩47,570 | ₩53,971 | +13.35% | 520.8만 |
|---|
| 2025.11.13 | ₩48,620 | ₩49,250 | ₩45,414 | ₩46,393 | -4.58% | 261.8만 |
|---|
| 2025.11.12 | ₩48,821 | ₩50,417 | ₩46,715 | ₩50,042 | +2.50% | 187.8만 |
|---|
| 2025.11.11 | ₩49,653 | ₩50,484 | ₩46,809 | ₩48,513 | -2.30% | 118.8만 |
|---|
| 2025.11.10 | ₩50,082 | ₩51,839 | ₩48,707 | ₩50,431 | +0.70% | 84.7만 |
|---|
| 2025.11.07 | ₩46,474 | ₩49,639 | ₩44,999 | ₩49,036 | +5.51% | 100.4만 |
|---|
| 2025.11.06 | ₩52,054 | ₩52,429 | ₩46,796 | ₩47,869 | -8.04% | 176.6만 |
|---|
| 2025.11.05 | ₩51,329 | ₩53,019 | ₩50,377 | ₩51,886 | +1.08% | 78.7만 |
|---|
| 2025.11.04 | ₩53,086 | ₩53,797 | ₩50,498 | ₩51,329 | -3.31% | 152.9만 |
|---|
| 2025.11.03 | ₩52,764 | ₩56,272 | ₩52,510 | ₩56,117 | +6.35% | 137.5만 |
|---|
| 2025.10.31 | ₩54,991 | ₩55,179 | ₩52,094 | ₩53,113 | -3.41% | 149만 |
|---|
| 2025.10.30 | ₩56,010 | ₩56,131 | ₩50,699 | ₩54,535 | -2.63% | 233.4만 |
|---|
| 2025.10.29 | ₩58,478 | ₩59,430 | ₩56,855 | ₩57,083 | -2.39% | 122.8만 |
|---|
| 2025.10.28 | ₩56,667 | ₩60,329 | ₩56,024 | ₩58,022 | +2.39% | 179.7만 |
|---|
| 2025.10.27 | ₩55,179 | ₩57,673 | ₩54,320 | ₩55,997 | +1.48% | 165.4만 |
|---|
| 2025.10.24 | ₩54,991 | ₩55,769 | ₩53,542 | ₩53,609 | -2.51% | 128만 |
|---|
| 2025.10.23 | ₩51,624 | ₩54,307 | ₩51,349 | ₩53,690 | +4.00% | 128.4만 |
|---|
| 2025.10.22 | ₩52,322 | ₩53,234 | ₩50,390 | ₩51,034 | -2.46% | 168.1만 |
|---|
| 2025.10.21 | ₩54,186 | ₩54,964 | ₩52,590 | ₩52,630 | -2.87% | 91.2만 |
|---|
| 2025.10.20 | ₩53,495 | ₩56,533 | ₩52,831 | ₩54,575 | +2.02% | 152.6만 |
|---|
| 2025.10.17 | ₩52,979 | ₩54,079 | ₩49,995 | ₩51,584 | -2.63% | 240.9만 |
|---|
| 2025.10.16 | ₩59,471 | ₩59,759 | ₩53,381 | ₩54,267 | -8.75% | 288.9만 |
|---|
| 2025.10.15 | ₩61,724 | ₩61,831 | ₩57,177 | ₩59,846 | -3.04% | 220.1만 |
|---|
| 2025.10.14 | ₩56,185 | ₩61,496 | ₩54,334 | ₩59,739 | +6.33% | 187.7만 |
|---|
| 2025.10.13 | ₩58,693 | ₩60,195 | ₩55,661 | ₩59,015 | +0.55% | 284.4만 |
|---|
| 2025.10.10 | ₩64,420 | ₩65,050 | ₩56,387 | ₩56,667 | -12.03% | 424만 |
|---|