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 | ₩37,526 | ₩38,651 | ₩36,226 | ₩38,249 | +1.93% | 473.5만 |
| 2026.10.08 | ₩36,413 | ₩37,820 | ₩35,904 | ₩36,990 | +1.58% | 476.3만 |
| 2026.10.07 | ₩37,003 | ₩38,464 | ₩36,735 | ₩37,097 | +0.25% | 402.6만 |
| 2026.10.06 | ₩37,914 | ₩38,102 | ₩36,614 | ₩36,654 | -3.32% | 302.1만 |
| 2026.10.05 | ₩38,129 | ₩38,357 | ₩36,963 | ₩37,445 | -1.79% | 431.6만 |
| 2026.10.02 | ₩39,288 | ₩40,099 | ₩38,086 | ₩38,236 | -2.68% | 496.1만 |
| 2026.10.01 | ₩38,665 | ₩38,866 | ₩36,869 | ₩38,249 | -1.07% | 496.5만 |
| 2026.09.30 | ₩40,414 | ₩40,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,665 |
| -4.33% |
| 603.5만 |
| 2026.09.29 | ₩40,615 | ₩40,655 | ₩38,196 | ₩39,268 | -3.32% | 466.1만 |
|---|
| 2026.09.28 | ₩41,814 | ₩42,297 | ₩39,281 | ₩39,308 | -5.99% | 621.1만 |
|---|
| 2026.09.25 | ₩43,624 | ₩44,555 | ₩42,136 | ₩42,752 | -2.00% | 499.3만 |
|---|
| 2026.09.24 | ₩45,888 | ₩46,250 | ₩42,833 | ₩43,771 | -4.61% | 529.1만 |
|---|
| 2026.09.23 | ₩49,078 | ₩49,360 | ₩46,291 | ₩46,451 | -5.35% | 276.1만 |
|---|
| 2026.09.22 | ₩47,296 | ₩50,190 | ₩47,041 | ₩49,735 | +5.16% | 385.1만 |
|---|
| 2026.09.21 | ₩50,130 | ₩50,204 | ₩46,907 | ₩47,296 | -5.65% | 397.7만 |
|---|
| 2026.09.18 | ₩46,150 | ₩48,984 | ₩45,969 | ₩47,564 | +3.06% | 1380만 |
|---|
| 2026.09.17 | ₩45,486 | ₩46,197 | ₩44,119 | ₩45,178 | -0.68% | 348.9만 |
|---|
| 2026.09.16 | ₩45,218 | ₩46,089 | ₩43,396 | ₩44,615 | -1.33% | 406.2만 |
|---|
| 2026.09.15 | ₩46,794 | ₩47,777 | ₩43,851 | ₩44,602 | -4.69% | 349.1만 |
|---|
| 2026.09.14 | ₩45,218 | ₩48,944 | ₩45,192 | ₩47,778 | +5.66% | 265.1만 |
|---|
| 2026.09.11 | ₩49,654 | ₩52,221 | ₩46,639 | ₩46,733 | -5.88% | 437.2만 |
|---|
| 2026.09.10 | ₩48,998 | ₩50,526 | ₩48,421 | ₩49,011 | +0.03% | 389.5만 |
|---|
| 2026.09.09 | ₩53,608 | ₩54,412 | ₩50,713 | ₩51,088 | -4.70% | 752.1만 |
|---|
| 2026.09.08 | ₩48,408 | ₩51,517 | ₩47,510 | ₩51,283 | +5.94% | 465.8만 |
|---|
| 2026.09.04 | ₩47,564 | ₩48,636 | ₩46,505 | ₩48,194 | +1.32% | 275.5만 |
|---|
| 2026.09.03 | ₩45,138 | ₩49,534 | ₩44,227 | ₩48,529 | +7.51% | 530.1만 |
|---|
| 2026.09.02 | ₩44,642 | ₩46,089 | ₩43,154 | ₩44,481 | -0.36% | 462.6만 |
|---|
| 2026.09.01 | ₩47,523 | ₩49,487 | ₩45,111 | ₩45,165 | -4.96% | 377.1만 |
|---|
| 2026.08.31 | ₩47,939 | ₩49,628 | ₩46,411 | ₩49,172 | +2.57% | 483.9만 |
|---|
| 2026.08.28 | ₩50,244 | ₩50,928 | ₩48,073 | ₩48,314 | -3.84% | 249.2만 |
|---|
| 2026.08.27 | ₩50,150 | ₩51,028 | ₩48,395 | ₩50,954 | +1.60% | 335.4만 |
|---|
| 2026.08.26 | ₩54,278 | ₩54,278 | ₩49,641 | ₩49,695 | -8.44% | 514만 |
|---|
| 2026.08.25 | ₩52,402 | ₩55,618 | ₩51,437 | ₩55,136 | +5.22% | 408만 |
|---|
| 2026.08.24 | ₩51,960 | ₩53,045 | ₩50,993 | ₩51,785 | -0.34% | 257.7만 |
|---|
| 2026.08.21 | ₩49,601 | ₩53,179 | ₩49,386 | ₩52,402 | +5.65% | 534.3만 |
|---|
| 2026.08.20 | ₩49,989 | ₩51,330 | ₩48,167 | ₩48,328 | -3.32% | 462.5만 |
|---|
| 2026.08.19 | ₩47,014 | ₩50,378 | ₩46,961 | ₩49,386 | +5.05% | 601.1만 |
|---|
| 2026.08.18 | ₩46,009 | ₩48,669 | ₩45,969 | ₩47,604 | +3.47% | 446.2만 |
|---|
| 2026.08.17 | ₩43,101 | ₩48,006 | ₩42,149 | ₩47,919 | +11.18% | 933.6만 |
|---|
| 2026.08.14 | ₩43,047 | ₩44,428 | ₩40,990 | ₩42,122 | -2.15% | 471만 |
|---|
| 2026.08.13 | ₩43,061 | ₩45,272 | ₩40,085 | ₩42,726 | -0.78% | 990.5만 |
|---|
| 2026.08.12 | ₩38,625 | ₩41,318 | ₩37,693 | ₩41,117 | +6.45% | 759.9만 |
|---|
| 2026.08.11 | ₩39,067 | ₩39,657 | ₩37,097 | ₩37,311 | -4.49% | 242.1만 |
|---|
| 2026.08.10 | ₩38,303 | ₩38,718 | ₩36,923 | ₩38,625 | +0.84% | 330.1만 |
|---|
| 2026.08.07 | ₩39,000 | ₩40,099 | ₩37,686 | ₩38,357 | -1.65% | 249.5만 |
|---|
| 2026.08.06 | ₩37,727 | ₩38,718 | ₩37,392 | ₩38,330 | +1.60% | 187.2만 |
|---|
| 2026.08.05 | ₩37,646 | ₩39,208 | ₩36,909 | ₩38,504 | +2.28% | 357.7만 |
|---|
| 2026.08.04 | ₩36,983 | ₩38,290 | ₩36,180 | ₩37,043 | +0.16% | 303.1만 |
|---|
| 2026.08.03 | ₩33,337 | ₩36,293 | ₩32,312 | ₩36,025 | +8.06% | 624.9만 |
|---|
| 2026.07.31 | ₩34,845 | ₩34,919 | ₩32,540 | ₩33,384 | -4.19% | 318.2만 |
|---|
| 2026.07.30 | ₩34,765 | ₩35,113 | ₩33,606 | ₩34,591 | -0.50% | 293.8만 |
|---|
| 2026.07.29 | ₩36,708 | ₩36,802 | ₩33,371 | ₩33,465 | -8.84% | 445.7만 |
|---|
| 2026.07.28 | ₩37,405 | ₩37,874 | ₩35,785 | ₩36,923 | -1.29% | 246.8만 |
|---|
| 2026.07.27 | ₩37,767 | ₩39,804 | ₩37,552 | ₩38,638 | +2.31% | 307.9만 |
|---|
| 2026.07.24 | ₩39,187 | ₩39,836 | ₩36,453 | ₩36,976 | -5.64% | 198.9만 |
|---|
| 2026.07.23 | ₩39,951 | ₩40,300 | ₩38,055 | ₩39,187 | -1.91% | 249.4만 |
|---|
| 2026.07.22 | ₩41,707 | ₩42,310 | ₩40,206 | ₩40,260 | -3.47% | 138.8만 |
|---|
| 2026.07.21 | ₩41,211 | ₩44,883 | ₩41,144 | ₩42,203 | +2.41% | 387.2만 |
|---|
| 2026.07.20 | ₩38,812 | ₩41,144 | ₩37,794 | ₩40,769 | +5.04% | 280.7만 |
|---|
| 2026.07.17 | ₩39,321 | ₩40,709 | ₩38,357 | ₩38,826 | -1.26% | 213.3만 |
|---|
| 2026.07.16 | ₩40,554 | ₩42,136 | ₩39,670 | ₩41,372 | +2.02% | 272.5만 |
|---|
| 2026.07.15 | ₩40,152 | ₩41,948 | ₩38,919 | ₩41,452 | +3.24% | 249.9만 |
|---|
| 2026.07.14 | ₩40,313 | ₩41,399 | ₩39,268 | ₩40,152 | -0.40% | 232.6만 |
|---|
| 2026.07.13 | ₩42,189 | ₩42,189 | ₩39,174 | ₩39,858 | -5.53% | 289.3만 |
|---|
| 2026.07.10 | ₩44,200 | ₩44,991 | ₩42,042 | ₩42,618 | -3.58% | 188.9만 |
|---|
| 2026.07.09 | ₩41,131 | ₩44,495 | ₩40,742 | ₩43,945 | +6.84% | 243.7만 |
|---|
| 2026.07.08 | ₩41,158 | ₩43,288 | ₩40,588 | ₩41,077 | -0.20% | 212.3만 |
|---|
| 2026.07.07 | ₩45,446 | ₩45,781 | ₩41,372 | ₩41,607 | -8.45% | 241.7만 |
|---|
| 2026.07.06 | ₩45,641 | ₩47,175 | ₩44,495 | ₩46,116 | +1.04% | 470.3만 |
|---|
| 2026.07.02 | ₩43,784 | ₩46,706 | ₩42,886 | ₩45,446 | +3.80% | 490.4만 |
|---|
| 2026.07.01 | ₩41,037 | ₩45,701 | ₩40,742 | ₩43,784 | +6.69% | 509만 |
|---|
| 2026.06.30 | ₩36,695 | ₩41,439 | ₩36,628 | ₩41,158 | +12.16% | 697.5만 |
|---|
| 2026.06.29 | ₩36,520 | ₩36,869 | ₩34,108 | ₩36,279 | -0.66% | 350.9만 |
|---|
| 2026.06.26 | ₩35,515 | ₩36,641 | ₩35,140 | ₩35,998 | +1.36% | 974.9만 |
|---|
| 2026.06.25 | ₩37,177 | ₩37,586 | ₩35,421 | ₩36,065 | -2.99% | 355.9만 |
|---|
| 2026.06.24 | ₩37,345 | ₩38,980 | ₩35,958 | ₩36,721 | -1.67% | 547.2만 |
|---|
| 2026.06.23 | ₩37,787 | ₩39,201 | ₩37,197 | ₩37,499 | -0.76% | 438.7만 |
|---|
| 2026.06.22 | ₩37,526 | ₩41,707 | ₩36,896 | ₩38,986 | +3.89% | 555.5만 |
|---|
| 2026.06.18 | ₩36,742 | ₩38,477 | ₩36,185 | ₩38,263 | +4.14% | 780.6만 |
|---|
| 2026.06.17 | ₩39,415 | ₩39,536 | ₩36,299 | ₩36,721 | -6.83% | 563.6만 |
|---|
| 2026.06.16 | ₩38,852 | ₩40,849 | ₩38,732 | ₩39,737 | +2.28% | 421.7만 |
|---|
| 2026.06.15 | ₩39,388 | ₩40,434 | ₩38,772 | ₩38,852 | -1.36% | 321.3만 |
|---|
| 2026.06.12 | ₩38,491 | ₩38,651 | ₩35,582 | ₩37,432 | -2.75% | 258.8만 |
|---|
| 2026.06.11 | ₩37,646 | ₩38,236 | ₩36,226 | ₩37,727 | +0.21% | 335.8만 |
|---|
| 2026.06.10 | ₩37,646 | ₩40,347 | ₩36,906 | ₩37,619 | -0.07% | 348.4만 |
|---|
| 2026.06.09 | ₩37,231 | ₩38,343 | ₩36,319 | ₩37,901 | +1.80% | 468.2만 |
|---|
| 2026.06.08 | ₩38,504 | ₩38,598 | ₩36,856 | ₩37,338 | -3.03% | 368.8만 |
|---|
| 2026.06.05 | ₩40,916 | ₩41,352 | ₩37,619 | ₩38,182 | -6.68% | 577.7만 |
|---|
| 2026.06.04 | ₩40,997 | ₩42,699 | ₩40,340 | ₩41,975 | +2.39% | 278.8만 |
|---|
| 2026.06.03 | ₩42,444 | ₩43,275 | ₩41,426 | ₩41,519 | -2.18% | 330.5만 |
|---|
| 2026.06.02 | ₩44,468 | ₩45,058 | ₩42,578 | ₩43,007 | -3.29% | 215.6만 |
|---|
| 2026.06.01 | ₩48,649 | ₩48,773 | ₩44,749 | ₩44,776 | -7.96% | 272.4만 |
|---|
| 2026.05.29 | ₩46,572 | ₩48,596 | ₩46,063 | ₩47,376 | +1.73% | 310.7만 |
|---|
| 2026.05.28 | ₩45,607 | ₩47,081 | ₩43,932 | ₩46,545 | +2.06% | 194.5만 |
|---|
| 2026.05.27 | ₩46,786 | ₩47,191 | ₩45,205 | ₩45,687 | -2.35% | 218.9만 |
|---|
| 2026.05.26 | ₩46,190 | ₩49,465 | ₩45,661 | ₩47,202 | +2.19% | 502.1만 |
|---|
| 2026.05.22 | ₩46,277 | ₩46,974 | ₩45,004 | ₩45,500 | -1.68% | 250.2만 |
|---|
| 2026.05.21 | ₩48,783 | ₩49,963 | ₩44,910 | ₩46,076 | -5.55% | 412.4만 |
|---|
| 2026.05.20 | ₩49,306 | ₩49,721 | ₩47,210 | ₩48,783 | -1.06% | 202.3만 |
|---|
| 2026.05.19 | ₩51,531 | ₩51,531 | ₩47,456 | ₩48,555 | -5.77% | 365.7만 |
|---|
| 2026.05.18 | ₩57,307 | ₩57,387 | ₩51,497 | ₩51,705 | -9.78% | 403.9만 |
|---|
| 2026.05.15 | ₩56,342 | ₩59,871 | ₩55,618 | ₩58,004 | +2.95% | 520.7만 |
|---|
| 2026.05.14 | ₩53,608 | ₩59,853 | ₩52,080 | ₩57,923 | +8.05% | 638.3만 |
|---|
| 2026.05.13 | ₩51,315 | ₩54,868 | ₩47,083 | ₩54,291 | +5.80% | 663.3만 |
|---|
| 2026.05.12 | ₩51,269 | ₩56,181 | ₩49,145 | ₩52,938 | +3.25% | 906.1만 |
|---|
| 2026.05.11 | ₩50,392 | ₩52,844 | ₩48,730 | ₩52,228 | +3.64% | 546.4만 |
|---|
| 2026.05.08 | ₩50,271 | ₩50,727 | ₩49,011 | ₩50,432 | +0.32% | 256.5만 |
|---|
| 2026.05.07 | ₩50,432 | ₩50,593 | ₩48,649 | ₩50,271 | -0.32% | 245.9만 |
|---|
| 2026.05.06 | ₩49,922 | ₩51,115 | ₩49,306 | ₩50,928 | +2.01% | 253.7만 |
|---|
| 2026.05.05 | ₩49,587 | ₩52,268 | ₩49,065 | ₩49,989 | +0.81% | 384.1만 |
|---|
| 2026.05.04 | ₩48,917 | ₩50,030 | ₩47,792 | ₩48,301 | -1.26% | 269.7만 |
|---|
| 2026.05.01 | ₩47,068 | ₩49,346 | ₩46,317 | ₩48,850 | +3.79% | 339.9만 |
|---|
| 2026.04.30 | ₩44,294 | ₩47,202 | ₩43,275 | ₩47,041 | +6.20% | 334.4만 |
|---|
| 2026.04.29 | ₩45,393 | ₩45,393 | ₩41,988 | ₩44,588 | -1.77% | 419.1만 |
|---|
| 2026.04.28 | ₩42,994 | ₩46,183 | ₩42,431 | ₩46,049 | +7.11% | 323.5만 |
|---|
| 2026.04.27 | ₩42,632 | ₩45,272 | ₩42,618 | ₩44,106 | +3.46% | 227.3만 |
|---|
| 2026.04.24 | ₩43,570 | ₩43,888 | ₩42,632 | ₩43,087 | -1.11% | 205만 |
|---|
| 2026.04.23 | ₩46,599 | ₩46,961 | ₩42,230 | ₩43,181 | -7.33% | 346.9만 |
|---|
| 2026.04.22 | ₩47,497 | ₩50,140 | ₩47,108 | ₩47,805 | +0.65% | 370.8만 |
|---|
| 2026.04.21 | ₩48,676 | ₩48,837 | ₩46,813 | ₩46,907 | -3.63% | 288.7만 |
|---|
| 2026.04.20 | ₩48,261 | ₩50,003 | ₩47,577 | ₩48,649 | +0.81% | 305.9만 |
|---|
| 2026.04.17 | ₩48,207 | ₩50,258 | ₩47,899 | ₩49,145 | +1.95% | 673.9만 |
|---|
| 2026.04.16 | ₩48,287 | ₩49,534 | ₩46,465 | ₩47,885 | -0.83% | 595.6만 |
|---|
| 2026.04.15 | ₩47,544 | ₩48,837 | ₩44,925 | ₩47,738 | +0.41% | 420.9만 |
|---|
| 2026.04.14 | ₩48,917 | ₩49,561 | ₩46,760 | ₩47,135 | -3.64% | 374.3만 |
|---|
| 2026.04.13 | ₩44,508 | ₩48,395 | ₩44,508 | ₩48,207 | +8.31% | 426.5만 |
|---|
| 2026.04.10 | ₩44,682 | ₩46,237 | ₩44,387 | ₩45,674 | +2.22% | 257.4만 |
|---|
| 2026.04.09 | ₩45,326 | ₩46,693 | ₩44,253 | ₩44,280 | -2.31% | 269.6만 |
|---|
| 2026.04.08 | ₩44,267 | ₩46,116 | ₩43,878 | ₩46,022 | +3.97% | 499.8만 |
|---|
| 2026.04.07 | ₩42,216 | ₩42,592 | ₩40,059 | ₩41,238 | -2.32% | 382.8만 |
|---|
| 2026.04.06 | ₩45,647 | ₩46,425 | ₩41,814 | ₩43,288 | -5.17% | 681.6만 |
|---|
| 2026.04.02 | ₩43,355 | ₩46,291 | ₩41,560 | ₩46,250 | +6.68% | 397.7만 |
|---|
| 2026.04.01 | ₩45,567 | ₩46,813 | ₩43,892 | ₩44,079 | -3.26% | 377.2만 |
|---|
| 2026.03.31 | ₩42,015 | ₩46,009 | ₩41,787 | ₩45,500 | +8.29% | 613.2만 |
|---|
| 2026.03.30 | ₩41,452 | ₩42,571 | ₩40,635 | ₩41,158 | -0.71% | 239.8만 |
|---|
| 2026.03.27 | ₩41,968 | ₩43,087 | ₩40,876 | ₩41,546 | -1.01% | 283.4만 |
|---|
| 2026.03.26 | ₩42,377 | ₩43,865 | ₩41,962 | ₩42,806 | +1.01% | 306.6만 |
|---|
| 2026.03.25 | ₩45,540 | ₩46,505 | ₩41,787 | ₩41,828 | -8.15% | 582.4만 |
|---|
| 2026.03.24 | ₩44,548 | ₩46,049 | ₩42,726 | ₩44,562 | +0.03% | 351.6만 |
|---|
| 2026.03.23 | ₩44,575 | ₩46,143 | ₩43,355 | ₩44,508 | -0.15% | 411만 |
|---|
| 2026.03.20 | ₩44,133 | ₩46,465 | ₩43,315 | ₩45,955 | +4.13% | 637.4만 |
|---|
| 2026.03.19 | ₩42,886 | ₩44,468 | ₩41,305 | ₩44,334 | +3.38% | 524.2만 |
|---|
| 2026.03.18 | ₩45,125 | ₩45,875 | ₩43,945 | ₩45,138 | +0.03% | 466.4만 |
|---|
| 2026.03.17 | ₩46,840 | ₩48,328 | ₩45,580 | ₩46,103 | -1.57% | 430.7만 |
|---|
| 2026.03.16 | ₩48,006 | ₩50,034 | ₩47,028 | ₩47,523 | -1.01% | 672.3만 |
|---|
| 2026.03.13 | ₩49,252 | ₩50,459 | ₩46,518 | ₩47,001 | -4.57% | 471만 |
|---|
| 2026.03.12 | ₩49,587 | ₩51,960 | ₩47,912 | ₩48,435 | -2.32% | 443만 |
|---|
| 2026.03.11 | ₩52,670 | ₩56,650 | ₩49,520 | ₩51,035 | -3.10% | 1210.7만 |
|---|
| 2026.03.10 | ₩45,486 | ₩53,340 | ₩43,865 | ₩53,059 | +16.65% | 3081.4만 |
|---|
| 2026.03.09 | ₩39,931 | ₩44,609 | ₩38,799 | ₩43,744 | +9.55% | 769만 |
|---|
| 2026.03.06 | ₩40,494 | ₩41,727 | ₩39,764 | ₩40,849 | +0.88% | 583.4만 |
|---|
| 2026.03.05 | ₩41,178 | ₩43,456 | ₩39,804 | ₩42,216 | +2.52% | 553.8만 |
|---|
| 2026.03.04 | ₩40,119 | ₩43,195 | ₩39,884 | ₩40,863 | +1.85% | 629.2만 |
|---|
| 2026.03.03 | ₩38,223 | ₩39,013 | ₩36,520 | ₩38,155 | -0.18% | 425.4만 |
|---|
| 2026.03.02 | ₩34,175 | ₩41,761 | ₩33,518 | ₩39,831 | +16.55% | 936.2만 |
|---|
| 2026.02.27 | ₩41,399 | ₩42,216 | ₩33,626 | ₩33,880 | -18.16% | 1355.9만 |
|---|
| 2026.02.26 | ₩45,701 | ₩47,242 | ₩43,981 | ₩45,620 | -0.18% | 548.4만 |
|---|
| 2026.02.25 | ₩40,957 | ₩47,282 | ₩40,367 | ₩46,451 | +13.42% | 830만 |
|---|
| 2026.02.24 | ₩40,139 | ₩40,715 | ₩38,437 | ₩39,871 | -0.67% | 401.5만 |
|---|
| 2026.02.23 | ₩38,866 | ₩40,729 | ₩38,021 | ₩40,494 | +4.19% | 426.7만 |
|---|
| 2026.02.20 | ₩43,288 | ₩44,146 | ₩38,893 | ₩39,027 | -9.85% | 994만 |
|---|
| 2026.02.19 | ₩48,033 | ₩48,033 | ₩42,900 | ₩44,133 | -8.12% | 501만 |
|---|
| 2026.02.18 | ₩46,512 | ₩50,874 | ₩46,264 | ₩47,577 | +2.29% | 760만 |
|---|
| 2026.02.17 | ₩46,639 | ₩51,544 | ₩46,559 | ₩49,467 | +6.06% | 518.6만 |
|---|
| 2026.02.13 | ₩46,277 | ₩49,132 | ₩43,691 | ₩47,296 | +2.20% | 453.7만 |
|---|
| 2026.02.12 | ₩48,301 | ₩49,239 | ₩45,567 | ₩45,667 | -5.45% | 292.4만 |
|---|
| 2026.02.11 | ₩54,077 | ₩54,224 | ₩46,572 | ₩47,456 | -12.24% | 434.4만 |
|---|
| 2026.02.10 | ₩54,921 | ₩55,323 | ₩51,879 | ₩52,094 | -5.15% | 230.7만 |
|---|
| 2026.02.09 | ₩55,163 | ₩55,793 | ₩52,978 | ₩54,224 | -1.70% | 220.6만 |
|---|
| 2026.02.06 | ₩56,195 | ₩58,594 | ₩54,952 | ₩55,310 | -1.57% | 301만 |
|---|
| 2026.02.05 | ₩54,405 | ₩57,990 | ₩52,663 | ₩53,528 | -1.61% | 482.7만 |
|---|
| 2026.02.04 | ₩59,639 | ₩59,666 | ₩52,898 | ₩57,562 | -3.48% | 718.8만 |
|---|
| 2026.02.03 | ₩70,696 | ₩70,696 | ₩57,314 | ₩59,693 | -15.56% | 742.8만 |
|---|
| 2026.02.02 | ₩73,711 | ₩76,231 | ₩68,916 | ₩70,106 | -4.89% | 331.8만 |
|---|
| 2026.01.30 | ₩79,407 | ₩83,079 | ₩74,381 | ₩76,231 | -4.00% | 314.5만 |
|---|
| 2026.01.29 | ₩91,428 | ₩91,502 | ₩77,330 | ₩81,042 | -11.36% | 609만 |
|---|
| 2026.01.28 | ₩84,888 | ₩91,281 | ₩83,039 | ₩91,020 | +7.22% | 508.5만 |
|---|
| 2026.01.27 | ₩87,113 | ₩89,110 | ₩82,436 | ₩84,138 | -3.42% | 308.6만 |
|---|
| 2026.01.26 | ₩84,178 | ₩87,528 | ₩79,916 | ₩85,491 | +1.56% | 271.5만 |
|---|
| 2026.01.23 | ₩86,919 | ₩88,775 | ₩81,082 | ₩84,178 | -3.15% | 356.9만 |
|---|
| 2026.01.22 | ₩93,667 | ₩94,471 | ₩83,776 | ₩86,952 | -7.17% | 451.7만 |
|---|
| 2026.01.21 | ₩95,717 | ₩97,018 | ₩88,453 | ₩92,112 | -3.77% | 348.9만 |
|---|
| 2026.01.20 | ₩94,719 | ₩104,536 | ₩94,323 | ₩96,200 | +1.56% | 434.5만 |
|---|
| 2026.01.16 | ₩90,128 | ₩102,619 | ₩89,793 | ₩99,054 | +9.90% | 997.7만 |
|---|
| 2026.01.15 | ₩74,810 | ₩87,086 | ₩74,810 | ₩87,059 | +16.37% | 704.3만 |
|---|
| 2026.01.14 | ₩76,271 | ₩80,332 | ₩73,282 | ₩74,810 | -1.92% | 445.2만 |
|---|
| 2026.01.13 | ₩72,639 | ₩75,735 | ₩71,004 | ₩75,426 | +3.84% | 365.4만 |
|---|
| 2026.01.12 | ₩77,048 | ₩78,630 | ₩65,804 | ₩69,999 | -9.15% | 637.3만 |
|---|
| 2026.01.09 | ₩78,469 | ₩79,608 | ₩75,333 | ₩77,839 | -0.80% | 289.3만 |
|---|
| 2026.01.08 | ₩73,939 | ₩78,777 | ₩70,361 | ₩78,268 | +5.85% | 427.8만 |
|---|
| 2026.01.07 | ₩74,502 | ₩77,062 | ₩72,907 | ₩73,296 | -1.62% | 385만 |
|---|
| 2026.01.06 | ₩69,999 | ₩76,231 | ₩69,824 | ₩75,065 | +7.24% | 566.9만 |
|---|
| 2026.01.05 | ₩60,188 | ₩71,741 | ₩59,907 | ₩71,325 | +18.50% | 915.7만 |
|---|
| 2026.01.02 | ₩55,940 | ₩59,063 | ₩55,591 | ₩58,620 | +4.79% | 156.2만 |
|---|
| 2025.12.31 | ₩55,739 | ₩56,264 | ₩54,010 | ₩54,734 | -1.80% | 175.5만 |
|---|
| 2025.12.30 | ₩57,347 | ₩57,347 | ₩55,591 | ₩55,860 | -2.59% | 103.9만 |
|---|
| 2025.12.29 | ₩57,789 | ₩58,875 | ₩56,355 | ₩57,186 | -1.04% | 102.3만 |
|---|
| 2025.12.26 | ₩60,858 | ₩60,912 | ₩58,513 | ₩59,036 | -2.99% | 119.1만 |
|---|
| 2025.12.24 | ₩60,175 | ₩60,845 | ₩59,493 | ₩60,631 | +0.76% | 76.8만 |
|---|
| 2025.12.23 | ₩59,699 | ₩60,550 | ₩57,521 | ₩59,867 | +0.28% | 204.2만 |
|---|
| 2025.12.22 | ₩56,959 | ₩60,805 | ₩56,831 | ₩60,590 | +6.38% | 227.3만 |
|---|
| 2025.12.19 | ₩53,407 | ₩57,200 | ₩53,273 | ₩56,570 | +5.92% | 590.8만 |
|---|
| 2025.12.18 | ₩51,772 | ₩54,533 | ₩51,772 | ₩53,286 | +2.93% | 121만 |
|---|
| 2025.12.17 | ₩52,241 | ₩54,104 | ₩49,842 | ₩49,976 | -4.34% | 137.1만 |
|---|
| 2025.12.16 | ₩50,954 | ₩52,060 | ₩50,030 | ₩51,852 | +1.76% | 157.3만 |
|---|
| 2025.12.15 | ₩54,493 | ₩55,350 | ₩50,499 | ₩51,035 | -6.35% | 178.3만 |
|---|
| 2025.12.12 | ₩56,597 | ₩57,332 | ₩53,246 | ₩55,163 | -2.53% | 334.4만 |
|---|
| 2025.12.11 | ₩52,978 | ₩57,428 | ₩51,919 | ₩56,355 | +6.37% | 213.6만 |
|---|
| 2025.12.10 | ₩54,493 | ₩54,814 | ₩50,941 | ₩53,273 | -2.24% | 244.9만 |
|---|
| 2025.12.09 | ₩53,796 | ₩55,484 | ₩53,541 | ₩54,372 | +1.07% | 127.8만 |
|---|
| 2025.12.08 | ₩52,804 | ₩55,176 | ₩52,429 | ₩54,600 | +3.40% | 250만 |
|---|
| 2025.12.05 | ₩51,960 | ₩52,925 | ₩50,392 | ₩52,268 | +0.59% | 269.8만 |
|---|
| 2025.12.04 | ₩47,443 | ₩53,206 | ₩47,347 | ₩52,295 | +10.23% | 195.1만 |
|---|
| 2025.12.03 | ₩47,202 | ₩48,180 | ₩46,076 | ₩47,416 | +0.45% | 167.3만 |
|---|
| 2025.12.02 | ₩47,229 | ₩48,392 | ₩45,835 | ₩47,269 | +0.09% | 154.1만 |
|---|
| 2025.12.01 | ₩46,746 | ₩47,523 | ₩45,433 | ₩47,014 | +0.57% | 113만 |
|---|
| 2025.11.28 | ₩48,060 | ₩49,922 | ₩47,322 | ₩48,569 | +1.06% | 105.8만 |
|---|
| 2025.11.26 | ₩45,232 | ₩47,349 | ₩44,106 | ₩47,322 | +4.62% | 266.7만 |
|---|
| 2025.11.25 | ₩47,054 | ₩47,363 | ₩44,133 | ₩45,218 | -3.90% | 221.9만 |
|---|
| 2025.11.24 | ₩47,577 | ₩48,676 | ₩46,371 | ₩47,939 | +0.76% | 279.8만 |
|---|
| 2025.11.21 | ₩46,894 | ₩47,363 | ₩43,959 | ₩46,639 | -0.54% | 363.6만 |
|---|
| 2025.11.20 | ₩51,665 | ₩52,764 | ₩46,505 | ₩47,725 | -7.63% | 316.2만 |
|---|
| 2025.11.19 | ₩52,656 | ₩52,911 | ₩48,287 | ₩49,855 | -5.32% | 192.2만 |
|---|
| 2025.11.18 | ₩53,624 | ₩56,154 | ₩50,633 | ₩52,522 | -2.05% | 437.1만 |
|---|
| 2025.11.17 | ₩56,771 | ₩62,266 | ₩56,114 | ₩56,610 | -0.28% | 475.6만 |
|---|
| 2025.11.14 | ₩47,577 | ₩58,460 | ₩47,533 | ₩53,930 | +13.35% | 520.8만 |
|---|
| 2025.11.13 | ₩48,582 | ₩49,212 | ₩45,379 | ₩46,358 | -4.58% | 261.8만 |
|---|
| 2025.11.12 | ₩48,783 | ₩50,378 | ₩46,679 | ₩50,003 | +2.50% | 187.8만 |
|---|
| 2025.11.11 | ₩49,614 | ₩50,445 | ₩46,773 | ₩48,475 | -2.30% | 118.8만 |
|---|
| 2025.11.10 | ₩50,043 | ₩51,799 | ₩48,669 | ₩50,392 | +0.70% | 84.7만 |
|---|
| 2025.11.07 | ₩46,438 | ₩49,601 | ₩44,964 | ₩48,998 | +5.51% | 100.4만 |
|---|
| 2025.11.06 | ₩52,013 | ₩52,388 | ₩46,760 | ₩47,832 | -8.04% | 176.6만 |
|---|
| 2025.11.05 | ₩51,289 | ₩52,978 | ₩50,338 | ₩51,846 | +1.08% | 78.7만 |
|---|
| 2025.11.04 | ₩53,045 | ₩53,755 | ₩50,459 | ₩51,289 | -3.31% | 152.9만 |
|---|
| 2025.11.03 | ₩52,723 | ₩56,228 | ₩52,469 | ₩56,074 | +6.35% | 137.5만 |
|---|
| 2025.10.31 | ₩54,948 | ₩55,136 | ₩52,053 | ₩53,072 | -3.41% | 149만 |
|---|
| 2025.10.30 | ₩55,967 | ₩56,087 | ₩50,660 | ₩54,493 | -2.63% | 233.4만 |
|---|
| 2025.10.29 | ₩58,433 | ₩59,384 | ₩56,811 | ₩57,039 | -2.39% | 122.8만 |
|---|
| 2025.10.28 | ₩56,623 | ₩60,282 | ₩55,980 | ₩57,977 | +2.39% | 179.7만 |
|---|
| 2025.10.27 | ₩55,136 | ₩57,629 | ₩54,278 | ₩55,953 | +1.48% | 165.4만 |
|---|
| 2025.10.24 | ₩54,948 | ₩55,726 | ₩53,501 | ₩53,568 | -2.51% | 128만 |
|---|
| 2025.10.23 | ₩51,584 | ₩54,265 | ₩51,310 | ₩53,648 | +4.00% | 128.4만 |
|---|
| 2025.10.22 | ₩52,281 | ₩53,193 | ₩50,351 | ₩50,995 | -2.46% | 168.1만 |
|---|
| 2025.10.21 | ₩54,144 | ₩54,921 | ₩52,549 | ₩52,589 | -2.87% | 91.2만 |
|---|
| 2025.10.20 | ₩53,454 | ₩56,489 | ₩52,790 | ₩54,533 | +2.02% | 152.6만 |
|---|
| 2025.10.17 | ₩52,938 | ₩54,037 | ₩49,956 | ₩51,544 | -2.63% | 240.9만 |
|---|
| 2025.10.16 | ₩59,424 | ₩59,713 | ₩53,340 | ₩54,224 | -8.75% | 288.9만 |
|---|
| 2025.10.15 | ₩61,676 | ₩61,783 | ₩57,133 | ₩59,800 | -3.04% | 220.1만 |
|---|
| 2025.10.14 | ₩56,141 | ₩61,448 | ₩54,291 | ₩59,693 | +6.33% | 187.7만 |
|---|
| 2025.10.13 | ₩58,647 | ₩60,148 | ₩55,618 | ₩58,969 | +0.55% | 284.4만 |
|---|
| 2025.10.10 | ₩64,370 | ₩65,000 | ₩56,343 | ₩56,623 | -12.03% | 424만 |
|---|