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 | ₩38,154 | ₩38,677 | ₩35,928 | ₩38,275 | +0.32% | 2086.1만 |
| 2026.09.28–2026.10.02 | ₩41,842 | ₩42,325 | ₩36,894 | ₩38,262 | -8.56% | 2683.3만 |
| 2026.09.21–2026.09.25 | ₩50,164 | ₩50,238 | ₩42,164 | ₩42,781 | -14.72% | 2087.4만 |
| 2026.09.14–2026.09.18 | ₩45,249 | ₩49,017 | ₩43,425 | ₩47,596 | +5.19% | 2749.2만 |
| 2026.09.08–2026.09.11 | ₩48,441 | ₩54,449 | ₩46,670 | ₩46,764 | -3.46% | 2044.6만 |
| 2026.08.31–2026.09.04 | ₩47,971 | ₩49,661 | ₩43,183 | ₩48,226 | +0.53% | 2129.1만 |
| 2026.08.24–2026.08.28 | ₩51,994 | ₩55,656 | ₩48,105 | ₩48,347 | -7.02% | 1764.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,130 |
| ₩53,215 |
| ₩42,178 |
| ₩52,437 |
| +21.58% |
| 2977.8만 |
| 2026.08.10–2026.08.14 | ₩38,329 | ₩45,302 | ₩36,947 | ₩42,151 | +9.97% | 2793.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,360 | ₩40,126 | ₩32,334 | ₩38,382 | +15.06% | 1722.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,792 | ₩39,831 | ₩32,562 | ₩33,407 | -11.60% | 1612.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,838 | ₩44,913 | ₩36,478 | ₩37,001 | -4.73% | 1255만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,218 | ₩42,218 | ₩38,382 | ₩38,852 | -7.97% | 1257.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,671 | ₩47,207 | ₩40,615 | ₩42,647 | -6.62% | 1356.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,545 | ₩46,737 | ₩34,131 | ₩45,477 | +24.44% | 2047.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,551 | ₩41,735 | ₩35,164 | ₩36,022 | -4.07% | 2872.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,415 | ₩40,877 | ₩36,210 | ₩38,288 | -2.86% | 2087.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,530 | ₩40,374 | ₩35,606 | ₩37,457 | -2.78% | 1780만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,682 | ₩48,805 | ₩37,645 | ₩38,208 | -21.52% | 1674.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,221 | ₩49,499 | ₩43,961 | ₩47,408 | +2.57% | 1226.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,345 | ₩57,426 | ₩44,940 | ₩45,530 | -20.60% | 1634.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,425 | ₩59,911 | ₩47,114 | ₩58,043 | +15.11% | 3274.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,950 | ₩52,303 | ₩47,824 | ₩50,466 | +3.10% | 1409.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,660 | ₩49,379 | ₩42,017 | ₩48,883 | +14.59% | 1644.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,293 | ₩50,173 | ₩42,258 | ₩43,116 | -10.72% | 1517.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,538 | ₩50,291 | ₩44,538 | ₩49,178 | +10.42% | 2491.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,678 | ₩46,724 | ₩40,085 | ₩45,705 | +0.06% | 2091.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,480 | ₩46,845 | ₩40,662 | ₩46,281 | +11.57% | 1627.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,605 | ₩46,536 | ₩40,904 | ₩41,574 | -6.79% | 1935만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,038 | ₩50,067 | ₩41,333 | ₩45,986 | -4.27% | 2731.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,958 | ₩56,688 | ₩38,825 | ₩47,032 | +17.70% | 5975만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,198 | ₩43,485 | ₩33,541 | ₩40,877 | +19.53% | 3128만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,892 | ₩47,314 | ₩33,648 | ₩33,903 | -12.83% | 3562.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,670 | ₩51,579 | ₩38,919 | ₩39,053 | -16.32% | 2773.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,200 | ₩55,830 | ₩43,720 | ₩47,327 | -14.26% | 1631.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩73,761 | ₩76,282 | ₩52,699 | ₩55,347 | -24.96% | 2577.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,234 | ₩91,564 | ₩74,431 | ₩76,282 | -9.44% | 2012만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,782 | ₩104,606 | ₩81,137 | ₩84,234 | -11.13% | 1592만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,100 | ₩102,688 | ₩65,848 | ₩99,121 | +28.56% | 3150만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,229 | ₩79,661 | ₩59,947 | ₩77,891 | +29.33% | 2584.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,828 | ₩59,102 | ₩54,046 | ₩58,660 | +1.44% | 537.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,997 | ₩60,953 | ₩56,869 | ₩59,075 | +3.65% | 627.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,529 | ₩57,238 | ₩49,876 | ₩56,608 | +3.81% | 1184.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,839 | ₩57,466 | ₩50,975 | ₩55,200 | +4.47% | 1170.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,778 | ₩53,242 | ₩45,463 | ₩52,303 | +11.81% | 899.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,609 | ₩49,956 | ₩44,136 | ₩48,601 | +2.08% | 874.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,809 | ₩62,308 | ₩43,988 | ₩46,670 | -17.85% | 1784.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,077 | ₩58,499 | ₩45,410 | ₩53,966 | +7.77% | 1173.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,759 | ₩56,266 | ₩44,994 | ₩49,031 | -7.07% | 646.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,173 | ₩60,323 | ₩50,694 | ₩53,108 | -3.74% | 850.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,490 | ₩56,527 | ₩50,385 | ₩53,604 | +0.21% | 668.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,687 | ₩61,825 | ₩49,990 | ₩51,579 | -12.11% | 1222만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,413 | ₩65,043 | ₩56,381 | ₩56,661 | -12.03% | 424만 |
|---|