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 | ₩37,554 | ₩38,681 | ₩36,253 | ₩38,278 | +1.93% | 473.5만 |
| 2026.10.08 | ₩36,441 | ₩37,849 | ₩35,931 | ₩37,018 | +1.58% | 476.3만 |
| 2026.10.07 | ₩37,031 | ₩38,493 | ₩36,763 | ₩37,125 | +0.25% | 402.6만 |
| 2026.10.06 | ₩37,943 | ₩38,131 | ₩36,642 | ₩36,682 | -3.32% | 302.1만 |
| 2026.10.05 | ₩38,158 | ₩38,386 | ₩36,991 | ₩37,474 | -1.79% | 431.6만 |
| 2026.10.02 | ₩39,318 | ₩40,129 | ₩38,115 | ₩38,265 | -2.68% | 496.1만 |
| 2026.10.01 | ₩38,694 | ₩38,895 | ₩36,897 | ₩38,278 | -1.07% | 496.5만 |
| 2026.09.30 | ₩40,444 | ₩40,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,694 |
| -4.33% |
| 603.5만 |
| 2026.09.29 | ₩40,646 | ₩40,686 | ₩38,225 | ₩39,298 | -3.32% | 466.1만 |
|---|
| 2026.09.28 | ₩41,846 | ₩42,329 | ₩39,311 | ₩39,338 | -5.99% | 621.1만 |
|---|
| 2026.09.25 | ₩43,657 | ₩44,589 | ₩42,168 | ₩42,785 | -2.00% | 499.3만 |
|---|
| 2026.09.24 | ₩45,923 | ₩46,285 | ₩42,865 | ₩43,804 | -4.61% | 529.1만 |
|---|
| 2026.09.23 | ₩49,115 | ₩49,397 | ₩46,326 | ₩46,487 | -5.35% | 276.1만 |
|---|
| 2026.09.22 | ₩47,332 | ₩50,229 | ₩47,077 | ₩49,773 | +5.16% | 385.1만 |
|---|
| 2026.09.21 | ₩50,168 | ₩50,242 | ₩46,943 | ₩47,332 | -5.65% | 397.7만 |
|---|
| 2026.09.18 | ₩46,185 | ₩49,022 | ₩46,004 | ₩47,600 | +3.06% | 1380만 |
|---|
| 2026.09.17 | ₩45,521 | ₩46,232 | ₩44,153 | ₩45,213 | -0.68% | 348.9만 |
|---|
| 2026.09.16 | ₩45,253 | ₩46,125 | ₩43,429 | ₩44,649 | -1.33% | 406.2만 |
|---|
| 2026.09.15 | ₩46,830 | ₩47,813 | ₩43,885 | ₩44,636 | -4.69% | 349.1만 |
|---|
| 2026.09.14 | ₩45,253 | ₩48,981 | ₩45,226 | ₩47,814 | +5.66% | 265.1만 |
|---|
| 2026.09.11 | ₩49,692 | ₩52,261 | ₩46,674 | ₩46,768 | -5.88% | 437.2만 |
|---|
| 2026.09.10 | ₩49,035 | ₩50,564 | ₩48,458 | ₩49,048 | +0.03% | 389.5만 |
|---|
| 2026.09.09 | ₩53,649 | ₩54,454 | ₩50,752 | ₩51,127 | -4.70% | 752.1만 |
|---|
| 2026.09.08 | ₩48,445 | ₩51,556 | ₩47,546 | ₩51,322 | +5.94% | 465.8만 |
|---|
| 2026.09.04 | ₩47,600 | ₩48,673 | ₩46,540 | ₩48,230 | +1.32% | 275.5만 |
|---|
| 2026.09.03 | ₩45,172 | ₩49,571 | ₩44,260 | ₩48,566 | +7.51% | 530.1만 |
|---|
| 2026.09.02 | ₩44,676 | ₩46,125 | ₩43,187 | ₩44,515 | -0.36% | 462.6만 |
|---|
| 2026.09.01 | ₩47,560 | ₩49,525 | ₩45,145 | ₩45,199 | -4.96% | 377.1만 |
|---|
| 2026.08.31 | ₩47,975 | ₩49,665 | ₩46,446 | ₩49,209 | +2.57% | 483.9만 |
|---|
| 2026.08.28 | ₩50,282 | ₩50,966 | ₩48,110 | ₩48,351 | -3.84% | 249.2만 |
|---|
| 2026.08.27 | ₩50,188 | ₩51,067 | ₩48,431 | ₩50,993 | +1.60% | 335.4만 |
|---|
| 2026.08.26 | ₩54,319 | ₩54,319 | ₩49,679 | ₩49,732 | -8.44% | 514만 |
|---|
| 2026.08.25 | ₩52,442 | ₩55,661 | ₩51,476 | ₩55,178 | +5.22% | 408만 |
|---|
| 2026.08.24 | ₩51,999 | ₩53,085 | ₩51,032 | ₩51,825 | -0.34% | 257.7만 |
|---|
| 2026.08.21 | ₩49,639 | ₩53,220 | ₩49,424 | ₩52,442 | +5.65% | 534.3만 |
|---|
| 2026.08.20 | ₩50,028 | ₩51,369 | ₩48,203 | ₩48,364 | -3.32% | 462.5만 |
|---|
| 2026.08.19 | ₩47,050 | ₩50,416 | ₩46,996 | ₩49,424 | +5.05% | 601.1만 |
|---|
| 2026.08.18 | ₩46,044 | ₩48,706 | ₩46,004 | ₩47,640 | +3.47% | 446.2만 |
|---|
| 2026.08.17 | ₩43,134 | ₩48,042 | ₩42,181 | ₩47,955 | +11.18% | 933.6만 |
|---|
| 2026.08.14 | ₩43,080 | ₩44,461 | ₩41,021 | ₩42,155 | -2.15% | 471만 |
|---|
| 2026.08.13 | ₩43,093 | ₩45,306 | ₩40,116 | ₩42,758 | -0.78% | 990.5만 |
|---|
| 2026.08.12 | ₩38,654 | ₩41,350 | ₩37,722 | ₩41,149 | +6.45% | 759.9만 |
|---|
| 2026.08.11 | ₩39,097 | ₩39,687 | ₩37,125 | ₩37,340 | -4.49% | 242.1만 |
|---|
| 2026.08.10 | ₩38,332 | ₩38,748 | ₩36,951 | ₩38,654 | +0.84% | 330.1만 |
|---|
| 2026.08.07 | ₩39,030 | ₩40,129 | ₩37,715 | ₩38,386 | -1.65% | 249.5만 |
|---|
| 2026.08.06 | ₩37,755 | ₩38,748 | ₩37,420 | ₩38,359 | +1.60% | 187.2만 |
|---|
| 2026.08.05 | ₩37,675 | ₩39,237 | ₩36,937 | ₩38,533 | +2.28% | 357.7만 |
|---|
| 2026.08.04 | ₩37,011 | ₩38,319 | ₩36,208 | ₩37,071 | +0.16% | 303.1만 |
|---|
| 2026.08.03 | ₩33,363 | ₩36,320 | ₩32,337 | ₩36,052 | +8.06% | 624.9만 |
|---|
| 2026.07.31 | ₩34,872 | ₩34,945 | ₩32,565 | ₩33,410 | -4.19% | 318.2만 |
|---|
| 2026.07.30 | ₩34,791 | ₩35,140 | ₩33,631 | ₩34,617 | -0.50% | 293.8만 |
|---|
| 2026.07.29 | ₩36,736 | ₩36,830 | ₩33,396 | ₩33,490 | -8.84% | 445.7만 |
|---|
| 2026.07.28 | ₩37,433 | ₩37,903 | ₩35,812 | ₩36,951 | -1.29% | 246.8만 |
|---|
| 2026.07.27 | ₩37,796 | ₩39,834 | ₩37,581 | ₩38,667 | +2.31% | 307.9만 |
|---|
| 2026.07.24 | ₩39,217 | ₩39,866 | ₩36,481 | ₩37,004 | -5.64% | 198.9만 |
|---|
| 2026.07.23 | ₩39,982 | ₩40,330 | ₩38,084 | ₩39,217 | -1.91% | 249.4만 |
|---|
| 2026.07.22 | ₩41,739 | ₩42,342 | ₩40,237 | ₩40,290 | -3.47% | 138.8만 |
|---|
| 2026.07.21 | ₩41,243 | ₩44,917 | ₩41,175 | ₩42,235 | +2.41% | 387.2만 |
|---|
| 2026.07.20 | ₩38,842 | ₩41,175 | ₩37,822 | ₩40,800 | +5.04% | 280.7만 |
|---|
| 2026.07.17 | ₩39,351 | ₩40,740 | ₩38,386 | ₩38,855 | -1.26% | 213.3만 |
|---|
| 2026.07.16 | ₩40,585 | ₩42,168 | ₩39,700 | ₩41,403 | +2.02% | 272.5만 |
|---|
| 2026.07.15 | ₩40,183 | ₩41,980 | ₩38,949 | ₩41,484 | +3.24% | 249.9만 |
|---|
| 2026.07.14 | ₩40,344 | ₩41,430 | ₩39,298 | ₩40,183 | -0.40% | 232.6만 |
|---|
| 2026.07.13 | ₩42,222 | ₩42,222 | ₩39,204 | ₩39,888 | -5.53% | 289.3만 |
|---|
| 2026.07.10 | ₩44,233 | ₩45,025 | ₩42,074 | ₩42,651 | -3.58% | 188.9만 |
|---|
| 2026.07.09 | ₩41,162 | ₩44,529 | ₩40,773 | ₩43,979 | +6.84% | 243.7만 |
|---|
| 2026.07.08 | ₩41,189 | ₩43,321 | ₩40,619 | ₩41,108 | -0.20% | 212.3만 |
|---|
| 2026.07.07 | ₩45,481 | ₩45,816 | ₩41,403 | ₩41,638 | -8.45% | 241.7만 |
|---|
| 2026.07.06 | ₩45,675 | ₩47,211 | ₩44,529 | ₩46,151 | +1.04% | 470.3만 |
|---|
| 2026.07.02 | ₩43,818 | ₩46,742 | ₩42,919 | ₩45,481 | +3.80% | 490.4만 |
|---|
| 2026.07.01 | ₩41,068 | ₩45,736 | ₩40,773 | ₩43,818 | +6.69% | 509만 |
|---|
| 2026.06.30 | ₩36,723 | ₩41,471 | ₩36,656 | ₩41,189 | +12.16% | 697.5만 |
|---|
| 2026.06.29 | ₩36,548 | ₩36,897 | ₩34,134 | ₩36,307 | -0.66% | 350.9만 |
|---|
| 2026.06.26 | ₩35,542 | ₩36,669 | ₩35,167 | ₩36,025 | +1.36% | 974.9만 |
|---|
| 2026.06.25 | ₩37,205 | ₩37,615 | ₩35,448 | ₩36,092 | -2.99% | 355.9만 |
|---|
| 2026.06.24 | ₩37,373 | ₩39,009 | ₩35,985 | ₩36,749 | -1.67% | 547.2만 |
|---|
| 2026.06.23 | ₩37,816 | ₩39,231 | ₩37,226 | ₩37,527 | -0.76% | 438.7만 |
|---|
| 2026.06.22 | ₩37,554 | ₩41,739 | ₩36,924 | ₩39,016 | +3.89% | 555.5만 |
|---|
| 2026.06.18 | ₩36,770 | ₩38,506 | ₩36,213 | ₩38,292 | +4.14% | 780.6만 |
|---|
| 2026.06.17 | ₩39,445 | ₩39,566 | ₩36,327 | ₩36,749 | -6.83% | 563.6만 |
|---|
| 2026.06.16 | ₩38,882 | ₩40,880 | ₩38,761 | ₩39,767 | +2.28% | 421.7만 |
|---|
| 2026.06.15 | ₩39,418 | ₩40,465 | ₩38,801 | ₩38,882 | -1.36% | 321.3만 |
|---|
| 2026.06.12 | ₩38,520 | ₩38,681 | ₩35,609 | ₩37,460 | -2.75% | 258.8만 |
|---|
| 2026.06.11 | ₩37,675 | ₩38,265 | ₩36,253 | ₩37,755 | +0.21% | 335.8만 |
|---|
| 2026.06.10 | ₩37,675 | ₩40,377 | ₩36,935 | ₩37,648 | -0.07% | 348.4만 |
|---|
| 2026.06.09 | ₩37,259 | ₩38,372 | ₩36,347 | ₩37,930 | +1.80% | 468.2만 |
|---|
| 2026.06.08 | ₩38,533 | ₩38,627 | ₩36,884 | ₩37,366 | -3.03% | 368.8만 |
|---|
| 2026.06.05 | ₩40,947 | ₩41,383 | ₩37,648 | ₩38,211 | -6.68% | 577.7만 |
|---|
| 2026.06.04 | ₩41,028 | ₩42,731 | ₩40,371 | ₩42,007 | +2.39% | 278.8만 |
|---|
| 2026.06.03 | ₩42,476 | ₩43,308 | ₩41,457 | ₩41,551 | -2.18% | 330.5만 |
|---|
| 2026.06.02 | ₩44,502 | ₩45,092 | ₩42,611 | ₩43,040 | -3.29% | 215.6만 |
|---|
| 2026.06.01 | ₩48,686 | ₩48,810 | ₩44,783 | ₩44,810 | -7.96% | 272.4만 |
|---|
| 2026.05.29 | ₩46,607 | ₩48,633 | ₩46,098 | ₩47,412 | +1.73% | 310.7만 |
|---|
| 2026.05.28 | ₩45,642 | ₩47,117 | ₩43,965 | ₩46,581 | +2.06% | 194.5만 |
|---|
| 2026.05.27 | ₩46,822 | ₩47,227 | ₩45,239 | ₩45,722 | -2.35% | 218.9만 |
|---|
| 2026.05.26 | ₩46,225 | ₩49,503 | ₩45,695 | ₩47,238 | +2.19% | 502.1만 |
|---|
| 2026.05.22 | ₩46,312 | ₩47,010 | ₩45,038 | ₩45,534 | -1.68% | 250.2만 |
|---|
| 2026.05.21 | ₩48,820 | ₩50,001 | ₩44,944 | ₩46,111 | -5.55% | 412.4만 |
|---|
| 2026.05.20 | ₩49,343 | ₩49,759 | ₩47,246 | ₩48,820 | -1.06% | 202.3만 |
|---|
| 2026.05.19 | ₩51,570 | ₩51,570 | ₩47,493 | ₩48,592 | -5.77% | 365.7만 |
|---|
| 2026.05.18 | ₩57,351 | ₩57,431 | ₩51,536 | ₩51,744 | -9.78% | 403.9만 |
|---|
| 2026.05.15 | ₩56,385 | ₩59,916 | ₩55,661 | ₩58,048 | +2.95% | 520.7만 |
|---|
| 2026.05.14 | ₩53,649 | ₩59,899 | ₩52,120 | ₩57,968 | +8.05% | 638.3만 |
|---|
| 2026.05.13 | ₩51,354 | ₩54,910 | ₩47,118 | ₩54,333 | +5.80% | 663.3만 |
|---|
| 2026.05.12 | ₩51,308 | ₩56,224 | ₩49,183 | ₩52,978 | +3.25% | 906.1만 |
|---|
| 2026.05.11 | ₩50,430 | ₩52,884 | ₩48,767 | ₩52,267 | +3.64% | 546.4만 |
|---|
| 2026.05.08 | ₩50,309 | ₩50,765 | ₩49,048 | ₩50,470 | +0.32% | 256.5만 |
|---|
| 2026.05.07 | ₩50,470 | ₩50,631 | ₩48,686 | ₩50,309 | -0.32% | 245.9만 |
|---|
| 2026.05.06 | ₩49,960 | ₩51,154 | ₩49,343 | ₩50,966 | +2.01% | 253.7만 |
|---|
| 2026.05.05 | ₩49,625 | ₩52,308 | ₩49,102 | ₩50,028 | +0.81% | 384.1만 |
|---|
| 2026.05.04 | ₩48,955 | ₩50,068 | ₩47,828 | ₩48,338 | -1.26% | 269.7만 |
|---|
| 2026.05.01 | ₩47,104 | ₩49,384 | ₩46,353 | ₩48,887 | +3.79% | 339.9만 |
|---|
| 2026.04.30 | ₩44,327 | ₩47,238 | ₩43,308 | ₩47,077 | +6.20% | 334.4만 |
|---|
| 2026.04.29 | ₩45,427 | ₩45,427 | ₩42,020 | ₩44,622 | -1.77% | 419.1만 |
|---|
| 2026.04.28 | ₩43,026 | ₩46,218 | ₩42,463 | ₩46,084 | +7.11% | 323.5만 |
|---|
| 2026.04.27 | ₩42,664 | ₩45,306 | ₩42,651 | ₩44,140 | +3.46% | 227.3만 |
|---|
| 2026.04.24 | ₩43,603 | ₩43,921 | ₩42,664 | ₩43,120 | -1.11% | 205만 |
|---|
| 2026.04.23 | ₩46,634 | ₩46,996 | ₩42,262 | ₩43,214 | -7.33% | 346.9만 |
|---|
| 2026.04.22 | ₩47,533 | ₩50,178 | ₩47,144 | ₩47,841 | +0.65% | 370.8만 |
|---|
| 2026.04.21 | ₩48,713 | ₩48,874 | ₩46,849 | ₩46,943 | -3.63% | 288.7만 |
|---|
| 2026.04.20 | ₩48,297 | ₩50,041 | ₩47,613 | ₩48,686 | +0.81% | 305.9만 |
|---|
| 2026.04.17 | ₩48,244 | ₩50,296 | ₩47,935 | ₩49,183 | +1.95% | 673.9만 |
|---|
| 2026.04.16 | ₩48,324 | ₩49,571 | ₩46,500 | ₩47,922 | -0.83% | 595.6만 |
|---|
| 2026.04.15 | ₩47,580 | ₩48,874 | ₩44,959 | ₩47,774 | +0.41% | 420.9만 |
|---|
| 2026.04.14 | ₩48,955 | ₩49,598 | ₩46,795 | ₩47,171 | -3.64% | 374.3만 |
|---|
| 2026.04.13 | ₩44,542 | ₩48,431 | ₩44,542 | ₩48,244 | +8.31% | 426.5만 |
|---|
| 2026.04.10 | ₩44,716 | ₩46,272 | ₩44,421 | ₩45,709 | +2.22% | 257.4만 |
|---|
| 2026.04.09 | ₩45,360 | ₩46,728 | ₩44,287 | ₩44,314 | -2.31% | 269.6만 |
|---|
| 2026.04.08 | ₩44,300 | ₩46,151 | ₩43,912 | ₩46,057 | +3.97% | 499.8만 |
|---|
| 2026.04.07 | ₩42,248 | ₩42,624 | ₩40,089 | ₩41,269 | -2.32% | 382.8만 |
|---|
| 2026.04.06 | ₩45,682 | ₩46,460 | ₩41,846 | ₩43,321 | -5.17% | 681.6만 |
|---|
| 2026.04.02 | ₩43,388 | ₩46,326 | ₩41,591 | ₩46,285 | +6.68% | 397.7만 |
|---|
| 2026.04.01 | ₩45,601 | ₩46,849 | ₩43,925 | ₩44,113 | -3.26% | 377.2만 |
|---|
| 2026.03.31 | ₩42,047 | ₩46,044 | ₩41,819 | ₩45,534 | +8.29% | 613.2만 |
|---|
| 2026.03.30 | ₩41,484 | ₩42,604 | ₩40,666 | ₩41,189 | -0.71% | 239.8만 |
|---|
| 2026.03.27 | ₩42,000 | ₩43,120 | ₩40,907 | ₩41,578 | -1.01% | 283.4만 |
|---|
| 2026.03.26 | ₩42,409 | ₩43,898 | ₩41,994 | ₩42,839 | +1.01% | 306.6만 |
|---|
| 2026.03.25 | ₩45,575 | ₩46,540 | ₩41,819 | ₩41,859 | -8.15% | 582.4만 |
|---|
| 2026.03.24 | ₩44,582 | ₩46,084 | ₩42,758 | ₩44,596 | +0.03% | 351.6만 |
|---|
| 2026.03.23 | ₩44,609 | ₩46,178 | ₩43,388 | ₩44,542 | -0.15% | 411만 |
|---|
| 2026.03.20 | ₩44,166 | ₩46,500 | ₩43,348 | ₩45,990 | +4.13% | 637.4만 |
|---|
| 2026.03.19 | ₩42,919 | ₩44,502 | ₩41,336 | ₩44,368 | +3.38% | 524.2만 |
|---|
| 2026.03.18 | ₩45,159 | ₩45,910 | ₩43,979 | ₩45,172 | +0.03% | 466.4만 |
|---|
| 2026.03.17 | ₩46,876 | ₩48,364 | ₩45,615 | ₩46,138 | -1.57% | 430.7만 |
|---|
| 2026.03.16 | ₩48,042 | ₩50,072 | ₩47,063 | ₩47,560 | -1.01% | 672.3만 |
|---|
| 2026.03.13 | ₩49,290 | ₩50,497 | ₩46,554 | ₩47,037 | -4.57% | 471만 |
|---|
| 2026.03.12 | ₩49,625 | ₩51,999 | ₩47,949 | ₩48,472 | -2.32% | 443만 |
|---|
| 2026.03.11 | ₩52,710 | ₩56,693 | ₩49,558 | ₩51,074 | -3.10% | 1210.7만 |
|---|
| 2026.03.10 | ₩45,521 | ₩53,381 | ₩43,898 | ₩53,099 | +16.65% | 3081.4만 |
|---|
| 2026.03.09 | ₩39,962 | ₩44,643 | ₩38,828 | ₩43,777 | +9.55% | 769만 |
|---|
| 2026.03.06 | ₩40,525 | ₩41,759 | ₩39,794 | ₩40,880 | +0.88% | 583.4만 |
|---|
| 2026.03.05 | ₩41,209 | ₩43,489 | ₩39,834 | ₩42,248 | +2.52% | 553.8만 |
|---|
| 2026.03.04 | ₩40,149 | ₩43,228 | ₩39,915 | ₩40,894 | +1.85% | 629.2만 |
|---|
| 2026.03.03 | ₩38,252 | ₩39,043 | ₩36,548 | ₩38,185 | -0.18% | 425.4만 |
|---|
| 2026.03.02 | ₩34,201 | ₩41,792 | ₩33,544 | ₩39,861 | +16.55% | 936.2만 |
|---|
| 2026.02.27 | ₩41,430 | ₩42,248 | ₩33,651 | ₩33,906 | -18.16% | 1355.9만 |
|---|
| 2026.02.26 | ₩45,736 | ₩47,278 | ₩44,015 | ₩45,655 | -0.18% | 548.4만 |
|---|
| 2026.02.25 | ₩40,988 | ₩47,318 | ₩40,398 | ₩46,487 | +13.42% | 830만 |
|---|
| 2026.02.24 | ₩40,170 | ₩40,746 | ₩38,466 | ₩39,901 | -0.67% | 401.5만 |
|---|
| 2026.02.23 | ₩38,895 | ₩40,760 | ₩38,050 | ₩40,525 | +4.19% | 426.7만 |
|---|
| 2026.02.20 | ₩43,321 | ₩44,180 | ₩38,922 | ₩39,056 | -9.85% | 994만 |
|---|
| 2026.02.19 | ₩48,069 | ₩48,069 | ₩42,932 | ₩44,166 | -8.12% | 501만 |
|---|
| 2026.02.18 | ₩46,547 | ₩50,913 | ₩46,299 | ₩47,613 | +2.29% | 760만 |
|---|
| 2026.02.17 | ₩46,674 | ₩51,583 | ₩46,594 | ₩49,504 | +6.06% | 518.6만 |
|---|
| 2026.02.13 | ₩46,312 | ₩49,169 | ₩43,724 | ₩47,332 | +2.20% | 453.7만 |
|---|
| 2026.02.12 | ₩48,338 | ₩49,276 | ₩45,601 | ₩45,702 | -5.45% | 292.4만 |
|---|
| 2026.02.11 | ₩54,118 | ₩54,266 | ₩46,607 | ₩47,493 | -12.24% | 434.4만 |
|---|
| 2026.02.10 | ₩54,963 | ₩55,366 | ₩51,919 | ₩52,133 | -5.15% | 230.7만 |
|---|
| 2026.02.09 | ₩55,205 | ₩55,835 | ₩53,018 | ₩54,266 | -1.70% | 220.6만 |
|---|
| 2026.02.06 | ₩56,237 | ₩58,638 | ₩54,994 | ₩55,352 | -1.57% | 301만 |
|---|
| 2026.02.05 | ₩54,447 | ₩58,035 | ₩52,703 | ₩53,568 | -1.61% | 482.7만 |
|---|
| 2026.02.04 | ₩59,684 | ₩59,711 | ₩52,938 | ₩57,605 | -3.48% | 718.8만 |
|---|
| 2026.02.03 | ₩70,749 | ₩70,749 | ₩57,357 | ₩59,738 | -15.56% | 742.8만 |
|---|
| 2026.02.02 | ₩73,767 | ₩76,289 | ₩68,968 | ₩70,159 | -4.89% | 331.8만 |
|---|
| 2026.01.30 | ₩79,467 | ₩83,142 | ₩74,438 | ₩76,289 | -4.00% | 314.5만 |
|---|
| 2026.01.29 | ₩91,498 | ₩91,572 | ₩77,388 | ₩81,104 | -11.36% | 609만 |
|---|
| 2026.01.28 | ₩84,953 | ₩91,350 | ₩83,102 | ₩91,089 | +7.22% | 508.5만 |
|---|
| 2026.01.27 | ₩87,179 | ₩89,178 | ₩82,498 | ₩84,202 | -3.42% | 308.6만 |
|---|
| 2026.01.26 | ₩84,242 | ₩87,595 | ₩79,977 | ₩85,556 | +1.56% | 271.5만 |
|---|
| 2026.01.23 | ₩86,985 | ₩88,842 | ₩81,144 | ₩84,242 | -3.15% | 356.9만 |
|---|
| 2026.01.22 | ₩93,738 | ₩94,543 | ₩83,840 | ₩87,018 | -7.17% | 451.7만 |
|---|
| 2026.01.21 | ₩95,790 | ₩97,092 | ₩88,521 | ₩92,182 | -3.77% | 348.9만 |
|---|
| 2026.01.20 | ₩94,791 | ₩104,615 | ₩94,395 | ₩96,273 | +1.56% | 434.5만 |
|---|
| 2026.01.16 | ₩90,197 | ₩102,697 | ₩89,862 | ₩99,130 | +9.90% | 997.7만 |
|---|
| 2026.01.15 | ₩74,867 | ₩87,152 | ₩74,867 | ₩87,126 | +16.37% | 704.3만 |
|---|
| 2026.01.14 | ₩76,329 | ₩80,393 | ₩73,338 | ₩74,867 | -1.92% | 445.2만 |
|---|
| 2026.01.13 | ₩72,694 | ₩75,792 | ₩71,058 | ₩75,484 | +3.84% | 365.4만 |
|---|
| 2026.01.12 | ₩77,107 | ₩78,689 | ₩65,854 | ₩70,052 | -9.15% | 637.3만 |
|---|
| 2026.01.09 | ₩78,528 | ₩79,668 | ₩75,390 | ₩77,898 | -0.80% | 289.3만 |
|---|
| 2026.01.08 | ₩73,995 | ₩78,837 | ₩70,414 | ₩78,327 | +5.85% | 427.8만 |
|---|
| 2026.01.07 | ₩74,558 | ₩77,120 | ₩72,962 | ₩73,351 | -1.62% | 385만 |
|---|
| 2026.01.06 | ₩70,052 | ₩76,289 | ₩69,878 | ₩75,122 | +7.24% | 566.9만 |
|---|
| 2026.01.05 | ₩60,234 | ₩71,796 | ₩59,953 | ₩71,380 | +18.50% | 915.7만 |
|---|
| 2026.01.02 | ₩55,983 | ₩59,108 | ₩55,634 | ₩58,665 | +4.79% | 156.2만 |
|---|
| 2025.12.31 | ₩55,781 | ₩56,307 | ₩54,051 | ₩54,775 | -1.80% | 175.5만 |
|---|
| 2025.12.30 | ₩57,391 | ₩57,391 | ₩55,634 | ₩55,902 | -2.59% | 103.9만 |
|---|
| 2025.12.29 | ₩57,833 | ₩58,920 | ₩56,398 | ₩57,230 | -1.04% | 102.3만 |
|---|
| 2025.12.26 | ₩60,905 | ₩60,958 | ₩58,558 | ₩59,081 | -2.99% | 119.1만 |
|---|
| 2025.12.24 | ₩60,221 | ₩60,891 | ₩59,538 | ₩60,677 | +0.76% | 76.8만 |
|---|
| 2025.12.23 | ₩59,745 | ₩60,596 | ₩57,565 | ₩59,912 | +0.28% | 204.2만 |
|---|
| 2025.12.22 | ₩57,002 | ₩60,851 | ₩56,874 | ₩60,637 | +6.38% | 227.3만 |
|---|
| 2025.12.19 | ₩53,448 | ₩57,243 | ₩53,313 | ₩56,613 | +5.92% | 590.8만 |
|---|
| 2025.12.18 | ₩51,811 | ₩54,574 | ₩51,811 | ₩53,327 | +2.93% | 121만 |
|---|
| 2025.12.17 | ₩52,281 | ₩54,145 | ₩49,880 | ₩50,014 | -4.34% | 137.1만 |
|---|
| 2025.12.16 | ₩50,993 | ₩52,100 | ₩50,068 | ₩51,892 | +1.76% | 157.3만 |
|---|
| 2025.12.15 | ₩54,534 | ₩55,392 | ₩50,537 | ₩51,074 | -6.35% | 178.3만 |
|---|
| 2025.12.12 | ₩56,640 | ₩57,376 | ₩53,287 | ₩55,205 | -2.53% | 334.4만 |
|---|
| 2025.12.11 | ₩53,018 | ₩57,471 | ₩51,959 | ₩56,398 | +6.37% | 213.6만 |
|---|
| 2025.12.10 | ₩54,534 | ₩54,856 | ₩50,980 | ₩53,313 | -2.24% | 244.9만 |
|---|
| 2025.12.09 | ₩53,837 | ₩55,527 | ₩53,582 | ₩54,413 | +1.07% | 127.8만 |
|---|
| 2025.12.08 | ₩52,844 | ₩55,218 | ₩52,469 | ₩54,641 | +3.40% | 250만 |
|---|
| 2025.12.05 | ₩51,999 | ₩52,965 | ₩50,430 | ₩52,308 | +0.59% | 269.8만 |
|---|
| 2025.12.04 | ₩47,479 | ₩53,246 | ₩47,383 | ₩52,334 | +10.23% | 195.1만 |
|---|
| 2025.12.03 | ₩47,238 | ₩48,217 | ₩46,111 | ₩47,452 | +0.45% | 167.3만 |
|---|
| 2025.12.02 | ₩47,265 | ₩48,429 | ₩45,870 | ₩47,305 | +0.09% | 154.1만 |
|---|
| 2025.12.01 | ₩46,782 | ₩47,560 | ₩45,467 | ₩47,050 | +0.57% | 113만 |
|---|
| 2025.11.28 | ₩48,096 | ₩49,960 | ₩47,358 | ₩48,606 | +1.06% | 105.8만 |
|---|
| 2025.11.26 | ₩45,266 | ₩47,385 | ₩44,140 | ₩47,358 | +4.62% | 266.7만 |
|---|
| 2025.11.25 | ₩47,090 | ₩47,399 | ₩44,166 | ₩45,253 | -3.90% | 221.9만 |
|---|
| 2025.11.24 | ₩47,613 | ₩48,713 | ₩46,406 | ₩47,975 | +0.76% | 279.8만 |
|---|
| 2025.11.21 | ₩46,929 | ₩47,399 | ₩43,992 | ₩46,674 | -0.54% | 363.6만 |
|---|
| 2025.11.20 | ₩51,704 | ₩52,804 | ₩46,540 | ₩47,761 | -7.63% | 316.2만 |
|---|
| 2025.11.19 | ₩52,697 | ₩52,951 | ₩48,324 | ₩49,893 | -5.32% | 192.2만 |
|---|
| 2025.11.18 | ₩53,665 | ₩56,197 | ₩50,671 | ₩52,562 | -2.05% | 437.1만 |
|---|
| 2025.11.17 | ₩56,814 | ₩62,313 | ₩56,157 | ₩56,653 | -0.28% | 475.6만 |
|---|
| 2025.11.14 | ₩47,613 | ₩58,504 | ₩47,569 | ₩53,971 | +13.35% | 520.8만 |
|---|
| 2025.11.13 | ₩48,619 | ₩49,250 | ₩45,414 | ₩46,393 | -4.58% | 261.8만 |
|---|
| 2025.11.12 | ₩48,820 | ₩50,416 | ₩46,715 | ₩50,041 | +2.50% | 187.8만 |
|---|
| 2025.11.11 | ₩49,652 | ₩50,484 | ₩46,809 | ₩48,512 | -2.30% | 118.8만 |
|---|
| 2025.11.10 | ₩50,081 | ₩51,838 | ₩48,706 | ₩50,430 | +0.70% | 84.7만 |
|---|
| 2025.11.07 | ₩46,473 | ₩49,639 | ₩44,998 | ₩49,035 | +5.51% | 100.4만 |
|---|
| 2025.11.06 | ₩52,053 | ₩52,428 | ₩46,795 | ₩47,868 | -8.04% | 176.6만 |
|---|
| 2025.11.05 | ₩51,328 | ₩53,018 | ₩50,376 | ₩51,885 | +1.08% | 78.7만 |
|---|
| 2025.11.04 | ₩53,085 | ₩53,796 | ₩50,497 | ₩51,328 | -3.31% | 152.9만 |
|---|
| 2025.11.03 | ₩52,764 | ₩56,271 | ₩52,509 | ₩56,117 | +6.35% | 137.5만 |
|---|
| 2025.10.31 | ₩54,990 | ₩55,178 | ₩52,093 | ₩53,112 | -3.41% | 149만 |
|---|
| 2025.10.30 | ₩56,009 | ₩56,130 | ₩50,698 | ₩54,534 | -2.63% | 233.4만 |
|---|
| 2025.10.29 | ₩58,477 | ₩59,429 | ₩56,854 | ₩57,082 | -2.39% | 122.8만 |
|---|
| 2025.10.28 | ₩56,667 | ₩60,328 | ₩56,023 | ₩58,021 | +2.39% | 179.7만 |
|---|
| 2025.10.27 | ₩55,178 | ₩57,672 | ₩54,319 | ₩55,996 | +1.48% | 165.4만 |
|---|
| 2025.10.24 | ₩54,990 | ₩55,768 | ₩53,541 | ₩53,609 | -2.51% | 128만 |
|---|
| 2025.10.23 | ₩51,624 | ₩54,306 | ₩51,349 | ₩53,689 | +4.00% | 128.4만 |
|---|
| 2025.10.22 | ₩52,321 | ₩53,233 | ₩50,390 | ₩51,033 | -2.46% | 168.1만 |
|---|
| 2025.10.21 | ₩54,185 | ₩54,963 | ₩52,589 | ₩52,629 | -2.87% | 91.2만 |
|---|
| 2025.10.20 | ₩53,495 | ₩56,532 | ₩52,831 | ₩54,574 | +2.02% | 152.6만 |
|---|
| 2025.10.17 | ₩52,978 | ₩54,078 | ₩49,994 | ₩51,583 | -2.63% | 240.9만 |
|---|
| 2025.10.16 | ₩59,470 | ₩59,758 | ₩53,381 | ₩54,266 | -8.75% | 288.9만 |
|---|
| 2025.10.15 | ₩61,723 | ₩61,830 | ₩57,176 | ₩59,845 | -3.04% | 220.1만 |
|---|
| 2025.10.14 | ₩56,184 | ₩61,495 | ₩54,333 | ₩59,738 | +6.33% | 187.7만 |
|---|
| 2025.10.13 | ₩58,692 | ₩60,194 | ₩55,661 | ₩59,014 | +0.55% | 284.4만 |
|---|
| 2025.10.10 | ₩64,419 | ₩65,049 | ₩56,386 | ₩56,667 | -12.03% | 424만 |
|---|