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 | ₩37,550 | ₩38,676 | ₩36,249 | ₩38,274 | +1.93% | 473.5만 |
| 2026.10.08 | ₩36,437 | ₩37,845 | ₩35,927 | ₩37,014 | +1.58% | 476.3만 |
| 2026.10.07 | ₩37,027 | ₩38,489 | ₩36,759 | ₩37,121 | +0.25% | 402.6만 |
| 2026.10.06 | ₩37,939 | ₩38,127 | ₩36,638 | ₩36,678 | -3.32% | 302.1만 |
| 2026.10.05 | ₩38,153 | ₩38,381 | ₩36,987 | ₩37,469 | -1.79% | 431.6만 |
| 2026.10.02 | ₩39,313 | ₩40,125 | ₩38,111 | ₩38,261 | -2.68% | 496.1만 |
| 2026.10.01 | ₩38,690 | ₩38,891 | ₩36,893 | ₩38,274 | -1.07% | 496.5만 |
| 2026.09.30 | ₩40,440 | ₩40,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,690 |
| -4.33% |
| 603.5만 |
| 2026.09.29 | ₩40,641 | ₩40,681 | ₩38,220 | ₩39,293 | -3.32% | 466.1만 |
|---|
| 2026.09.28 | ₩41,841 | ₩42,324 | ₩39,307 | ₩39,334 | -5.99% | 621.1만 |
|---|
| 2026.09.25 | ₩43,652 | ₩44,584 | ₩42,163 | ₩42,780 | -2.00% | 499.3만 |
|---|
| 2026.09.24 | ₩45,918 | ₩46,280 | ₩42,861 | ₩43,799 | -4.61% | 529.1만 |
|---|
| 2026.09.23 | ₩49,110 | ₩49,392 | ₩46,321 | ₩46,481 | -5.35% | 276.1만 |
|---|
| 2026.09.22 | ₩47,326 | ₩50,223 | ₩47,072 | ₩49,767 | +5.16% | 385.1만 |
|---|
| 2026.09.21 | ₩50,163 | ₩50,236 | ₩46,937 | ₩47,326 | -5.65% | 397.7만 |
|---|
| 2026.09.18 | ₩46,180 | ₩49,016 | ₩45,999 | ₩47,595 | +3.06% | 1380만 |
|---|
| 2026.09.17 | ₩45,516 | ₩46,227 | ₩44,148 | ₩45,207 | -0.68% | 348.9만 |
|---|
| 2026.09.16 | ₩45,248 | ₩46,119 | ₩43,424 | ₩44,644 | -1.33% | 406.2만 |
|---|
| 2026.09.15 | ₩46,825 | ₩47,808 | ₩43,880 | ₩44,631 | -4.69% | 349.1만 |
|---|
| 2026.09.14 | ₩45,248 | ₩48,976 | ₩45,221 | ₩47,809 | +5.66% | 265.1만 |
|---|
| 2026.09.11 | ₩49,687 | ₩52,255 | ₩46,669 | ₩46,763 | -5.88% | 437.2만 |
|---|
| 2026.09.10 | ₩49,030 | ₩50,558 | ₩48,453 | ₩49,043 | +0.03% | 389.5만 |
|---|
| 2026.09.09 | ₩53,643 | ₩54,447 | ₩50,746 | ₩51,122 | -4.70% | 752.1만 |
|---|
| 2026.09.08 | ₩48,439 | ₩51,551 | ₩47,541 | ₩51,316 | +5.94% | 465.8만 |
|---|
| 2026.09.04 | ₩47,595 | ₩48,667 | ₩46,535 | ₩48,225 | +1.32% | 275.5만 |
|---|
| 2026.09.03 | ₩45,167 | ₩49,566 | ₩44,255 | ₩48,560 | +7.51% | 530.1만 |
|---|
| 2026.09.02 | ₩44,671 | ₩46,119 | ₩43,182 | ₩44,510 | -0.36% | 462.6만 |
|---|
| 2026.09.01 | ₩47,554 | ₩49,519 | ₩45,140 | ₩45,194 | -4.96% | 377.1만 |
|---|
| 2026.08.31 | ₩47,970 | ₩49,660 | ₩46,441 | ₩49,204 | +2.57% | 483.9만 |
|---|
| 2026.08.28 | ₩50,277 | ₩50,961 | ₩48,104 | ₩48,346 | -3.84% | 249.2만 |
|---|
| 2026.08.27 | ₩50,183 | ₩51,061 | ₩48,426 | ₩50,987 | +1.60% | 335.4만 |
|---|
| 2026.08.26 | ₩54,313 | ₩54,313 | ₩49,673 | ₩49,727 | -8.44% | 514만 |
|---|
| 2026.08.25 | ₩52,436 | ₩55,654 | ₩51,470 | ₩55,172 | +5.22% | 408만 |
|---|
| 2026.08.24 | ₩51,993 | ₩53,080 | ₩51,026 | ₩51,819 | -0.34% | 257.7만 |
|---|
| 2026.08.21 | ₩49,633 | ₩53,214 | ₩49,418 | ₩52,436 | +5.65% | 534.3만 |
|---|
| 2026.08.20 | ₩50,022 | ₩51,363 | ₩48,198 | ₩48,359 | -3.32% | 462.5만 |
|---|
| 2026.08.19 | ₩47,045 | ₩50,411 | ₩46,991 | ₩49,418 | +5.05% | 601.1만 |
|---|
| 2026.08.18 | ₩46,039 | ₩48,701 | ₩45,999 | ₩47,635 | +3.47% | 446.2만 |
|---|
| 2026.08.17 | ₩43,129 | ₩48,037 | ₩42,177 | ₩47,950 | +11.18% | 933.6만 |
|---|
| 2026.08.14 | ₩43,075 | ₩44,456 | ₩41,017 | ₩42,150 | -2.15% | 471만 |
|---|
| 2026.08.13 | ₩43,089 | ₩45,301 | ₩40,111 | ₩42,753 | -0.78% | 990.5만 |
|---|
| 2026.08.12 | ₩38,650 | ₩41,345 | ₩37,718 | ₩41,144 | +6.45% | 759.9만 |
|---|
| 2026.08.11 | ₩39,092 | ₩39,682 | ₩37,121 | ₩37,335 | -4.49% | 242.1만 |
|---|
| 2026.08.10 | ₩38,328 | ₩38,744 | ₩36,946 | ₩38,650 | +0.84% | 330.1만 |
|---|
| 2026.08.07 | ₩39,025 | ₩40,125 | ₩37,711 | ₩38,381 | -1.65% | 249.5만 |
|---|
| 2026.08.06 | ₩37,751 | ₩38,744 | ₩37,416 | ₩38,355 | +1.60% | 187.2만 |
|---|
| 2026.08.05 | ₩37,671 | ₩39,233 | ₩36,933 | ₩38,529 | +2.28% | 357.7만 |
|---|
| 2026.08.04 | ₩37,007 | ₩38,314 | ₩36,204 | ₩37,067 | +0.16% | 303.1만 |
|---|
| 2026.08.03 | ₩33,359 | ₩36,316 | ₩32,333 | ₩36,048 | +8.06% | 624.9만 |
|---|
| 2026.07.31 | ₩34,868 | ₩34,942 | ₩32,561 | ₩33,406 | -4.19% | 318.2만 |
|---|
| 2026.07.30 | ₩34,787 | ₩35,136 | ₩33,627 | ₩34,613 | -0.50% | 293.8만 |
|---|
| 2026.07.29 | ₩36,732 | ₩36,826 | ₩33,393 | ₩33,487 | -8.84% | 445.7만 |
|---|
| 2026.07.28 | ₩37,429 | ₩37,899 | ₩35,808 | ₩36,946 | -1.29% | 246.8만 |
|---|
| 2026.07.27 | ₩37,791 | ₩39,830 | ₩37,577 | ₩38,663 | +2.31% | 307.9만 |
|---|
| 2026.07.24 | ₩39,213 | ₩39,862 | ₩36,477 | ₩37,000 | -5.64% | 198.9만 |
|---|
| 2026.07.23 | ₩39,977 | ₩40,326 | ₩38,080 | ₩39,213 | -1.91% | 249.4만 |
|---|
| 2026.07.22 | ₩41,734 | ₩42,338 | ₩40,232 | ₩40,286 | -3.47% | 138.8만 |
|---|
| 2026.07.21 | ₩41,238 | ₩44,912 | ₩41,171 | ₩42,230 | +2.41% | 387.2만 |
|---|
| 2026.07.20 | ₩38,837 | ₩41,171 | ₩37,818 | ₩40,795 | +5.04% | 280.7만 |
|---|
| 2026.07.17 | ₩39,347 | ₩40,735 | ₩38,381 | ₩38,851 | -1.26% | 213.3만 |
|---|
| 2026.07.16 | ₩40,581 | ₩42,163 | ₩39,696 | ₩41,399 | +2.02% | 272.5만 |
|---|
| 2026.07.15 | ₩40,178 | ₩41,975 | ₩38,945 | ₩41,479 | +3.24% | 249.9만 |
|---|
| 2026.07.14 | ₩40,339 | ₩41,426 | ₩39,293 | ₩40,178 | -0.40% | 232.6만 |
|---|
| 2026.07.13 | ₩42,217 | ₩42,217 | ₩39,199 | ₩39,883 | -5.53% | 289.3만 |
|---|
| 2026.07.10 | ₩44,228 | ₩45,020 | ₩42,069 | ₩42,646 | -3.58% | 188.9만 |
|---|
| 2026.07.09 | ₩41,157 | ₩44,524 | ₩40,769 | ₩43,974 | +6.84% | 243.7만 |
|---|
| 2026.07.08 | ₩41,184 | ₩43,317 | ₩40,614 | ₩41,104 | -0.20% | 212.3만 |
|---|
| 2026.07.07 | ₩45,476 | ₩45,811 | ₩41,399 | ₩41,634 | -8.45% | 241.7만 |
|---|
| 2026.07.06 | ₩45,670 | ₩47,206 | ₩44,524 | ₩46,146 | +1.04% | 470.3만 |
|---|
| 2026.07.02 | ₩43,813 | ₩46,736 | ₩42,914 | ₩45,476 | +3.80% | 490.4만 |
|---|
| 2026.07.01 | ₩41,064 | ₩45,730 | ₩40,769 | ₩43,813 | +6.69% | 509만 |
|---|
| 2026.06.30 | ₩36,718 | ₩41,466 | ₩36,651 | ₩41,184 | +12.16% | 697.5만 |
|---|
| 2026.06.29 | ₩36,544 | ₩36,893 | ₩34,130 | ₩36,303 | -0.66% | 350.9만 |
|---|
| 2026.06.26 | ₩35,538 | ₩36,665 | ₩35,163 | ₩36,021 | +1.36% | 974.9만 |
|---|
| 2026.06.25 | ₩37,201 | ₩37,610 | ₩35,444 | ₩36,088 | -2.99% | 355.9만 |
|---|
| 2026.06.24 | ₩37,369 | ₩39,005 | ₩35,981 | ₩36,745 | -1.67% | 547.2만 |
|---|
| 2026.06.23 | ₩37,811 | ₩39,226 | ₩37,221 | ₩37,523 | -0.76% | 438.7만 |
|---|
| 2026.06.22 | ₩37,550 | ₩41,734 | ₩36,920 | ₩39,012 | +3.89% | 555.5만 |
|---|
| 2026.06.18 | ₩36,765 | ₩38,502 | ₩36,209 | ₩38,288 | +4.14% | 780.6만 |
|---|
| 2026.06.17 | ₩39,441 | ₩39,562 | ₩36,323 | ₩36,745 | -6.83% | 563.6만 |
|---|
| 2026.06.16 | ₩38,878 | ₩40,876 | ₩38,757 | ₩39,763 | +2.28% | 421.7만 |
|---|
| 2026.06.15 | ₩39,414 | ₩40,460 | ₩38,797 | ₩38,878 | -1.36% | 321.3만 |
|---|
| 2026.06.12 | ₩38,516 | ₩38,676 | ₩35,605 | ₩37,456 | -2.75% | 258.8만 |
|---|
| 2026.06.11 | ₩37,671 | ₩38,261 | ₩36,249 | ₩37,751 | +0.21% | 335.8만 |
|---|
| 2026.06.10 | ₩37,671 | ₩40,373 | ₩36,930 | ₩37,644 | -0.07% | 348.4만 |
|---|
| 2026.06.09 | ₩37,255 | ₩38,368 | ₩36,343 | ₩37,925 | +1.80% | 468.2만 |
|---|
| 2026.06.08 | ₩38,529 | ₩38,623 | ₩36,879 | ₩37,362 | -3.03% | 368.8만 |
|---|
| 2026.06.05 | ₩40,943 | ₩41,379 | ₩37,644 | ₩38,207 | -6.68% | 577.7만 |
|---|
| 2026.06.04 | ₩41,023 | ₩42,726 | ₩40,366 | ₩42,002 | +2.39% | 278.8만 |
|---|
| 2026.06.03 | ₩42,472 | ₩43,303 | ₩41,452 | ₩41,546 | -2.18% | 330.5만 |
|---|
| 2026.06.02 | ₩44,497 | ₩45,087 | ₩42,606 | ₩43,035 | -3.29% | 215.6만 |
|---|
| 2026.06.01 | ₩48,681 | ₩48,804 | ₩44,778 | ₩44,805 | -7.96% | 272.4만 |
|---|
| 2026.05.29 | ₩46,602 | ₩48,627 | ₩46,093 | ₩47,407 | +1.73% | 310.7만 |
|---|
| 2026.05.28 | ₩45,637 | ₩47,112 | ₩43,960 | ₩46,575 | +2.06% | 194.5만 |
|---|
| 2026.05.27 | ₩46,817 | ₩47,222 | ₩45,234 | ₩45,717 | -2.35% | 218.9만 |
|---|
| 2026.05.26 | ₩46,220 | ₩49,498 | ₩45,690 | ₩47,232 | +2.19% | 502.1만 |
|---|
| 2026.05.22 | ₩46,307 | ₩47,005 | ₩45,033 | ₩45,529 | -1.68% | 250.2만 |
|---|
| 2026.05.21 | ₩48,815 | ₩49,995 | ₩44,939 | ₩46,106 | -5.55% | 412.4만 |
|---|
| 2026.05.20 | ₩49,338 | ₩49,754 | ₩47,241 | ₩48,815 | -1.06% | 202.3만 |
|---|
| 2026.05.19 | ₩51,564 | ₩51,564 | ₩47,487 | ₩48,587 | -5.77% | 365.7만 |
|---|
| 2026.05.18 | ₩57,344 | ₩57,425 | ₩51,531 | ₩51,738 | -9.78% | 403.9만 |
|---|
| 2026.05.15 | ₩56,379 | ₩59,910 | ₩55,654 | ₩58,042 | +2.95% | 520.7만 |
|---|
| 2026.05.14 | ₩53,643 | ₩59,892 | ₩52,114 | ₩57,961 | +8.05% | 638.3만 |
|---|
| 2026.05.13 | ₩51,348 | ₩54,903 | ₩47,113 | ₩54,327 | +5.80% | 663.3만 |
|---|
| 2026.05.12 | ₩51,303 | ₩56,218 | ₩49,177 | ₩52,972 | +3.25% | 906.1만 |
|---|
| 2026.05.11 | ₩50,424 | ₩52,878 | ₩48,761 | ₩52,261 | +3.64% | 546.4만 |
|---|
| 2026.05.08 | ₩50,304 | ₩50,759 | ₩49,043 | ₩50,464 | +0.32% | 256.5만 |
|---|
| 2026.05.07 | ₩50,464 | ₩50,625 | ₩48,681 | ₩50,304 | -0.32% | 245.9만 |
|---|
| 2026.05.06 | ₩49,955 | ₩51,148 | ₩49,338 | ₩50,961 | +2.01% | 253.7만 |
|---|
| 2026.05.05 | ₩49,620 | ₩52,302 | ₩49,097 | ₩50,022 | +0.81% | 384.1만 |
|---|
| 2026.05.04 | ₩48,949 | ₩50,062 | ₩47,823 | ₩48,332 | -1.26% | 269.7만 |
|---|
| 2026.05.01 | ₩47,098 | ₩49,378 | ₩46,347 | ₩48,882 | +3.79% | 339.9만 |
|---|
| 2026.04.30 | ₩44,322 | ₩47,232 | ₩43,303 | ₩47,072 | +6.20% | 334.4만 |
|---|
| 2026.04.29 | ₩45,422 | ₩45,422 | ₩42,016 | ₩44,617 | -1.77% | 419.1만 |
|---|
| 2026.04.28 | ₩43,022 | ₩46,213 | ₩42,458 | ₩46,079 | +7.11% | 323.5만 |
|---|
| 2026.04.27 | ₩42,659 | ₩45,301 | ₩42,646 | ₩44,135 | +3.46% | 227.3만 |
|---|
| 2026.04.24 | ₩43,598 | ₩43,916 | ₩42,659 | ₩43,115 | -1.11% | 205만 |
|---|
| 2026.04.23 | ₩46,629 | ₩46,991 | ₩42,257 | ₩43,209 | -7.33% | 346.9만 |
|---|
| 2026.04.22 | ₩47,528 | ₩50,172 | ₩47,139 | ₩47,836 | +0.65% | 370.8만 |
|---|
| 2026.04.21 | ₩48,708 | ₩48,869 | ₩46,844 | ₩46,937 | -3.63% | 288.7만 |
|---|
| 2026.04.20 | ₩48,292 | ₩50,035 | ₩47,608 | ₩48,681 | +0.81% | 305.9만 |
|---|
| 2026.04.17 | ₩48,238 | ₩50,290 | ₩47,930 | ₩49,177 | +1.95% | 673.9만 |
|---|
| 2026.04.16 | ₩48,319 | ₩49,566 | ₩46,495 | ₩47,916 | -0.83% | 595.6만 |
|---|
| 2026.04.15 | ₩47,574 | ₩48,869 | ₩44,954 | ₩47,769 | +0.41% | 420.9만 |
|---|
| 2026.04.14 | ₩48,949 | ₩49,593 | ₩46,790 | ₩47,165 | -3.64% | 374.3만 |
|---|
| 2026.04.13 | ₩44,537 | ₩48,426 | ₩44,537 | ₩48,238 | +8.31% | 426.5만 |
|---|
| 2026.04.10 | ₩44,711 | ₩46,267 | ₩44,416 | ₩45,704 | +2.22% | 257.4만 |
|---|
| 2026.04.09 | ₩45,355 | ₩46,723 | ₩44,282 | ₩44,309 | -2.31% | 269.6만 |
|---|
| 2026.04.08 | ₩44,296 | ₩46,146 | ₩43,907 | ₩46,052 | +3.97% | 499.8만 |
|---|
| 2026.04.07 | ₩42,244 | ₩42,619 | ₩40,085 | ₩41,265 | -2.32% | 382.8만 |
|---|
| 2026.04.06 | ₩45,677 | ₩46,455 | ₩41,841 | ₩43,317 | -5.17% | 681.6만 |
|---|
| 2026.04.02 | ₩43,384 | ₩46,321 | ₩41,587 | ₩46,280 | +6.68% | 397.7만 |
|---|
| 2026.04.01 | ₩45,596 | ₩46,844 | ₩43,920 | ₩44,108 | -3.26% | 377.2만 |
|---|
| 2026.03.31 | ₩42,043 | ₩46,039 | ₩41,815 | ₩45,529 | +8.29% | 613.2만 |
|---|
| 2026.03.30 | ₩41,479 | ₩42,599 | ₩40,661 | ₩41,184 | -0.71% | 239.8만 |
|---|
| 2026.03.27 | ₩41,996 | ₩43,115 | ₩40,903 | ₩41,573 | -1.01% | 283.4만 |
|---|
| 2026.03.26 | ₩42,405 | ₩43,893 | ₩41,989 | ₩42,834 | +1.01% | 306.6만 |
|---|
| 2026.03.25 | ₩45,570 | ₩46,535 | ₩41,815 | ₩41,855 | -8.15% | 582.4만 |
|---|
| 2026.03.24 | ₩44,577 | ₩46,079 | ₩42,753 | ₩44,591 | +0.03% | 351.6만 |
|---|
| 2026.03.23 | ₩44,604 | ₩46,173 | ₩43,384 | ₩44,537 | -0.15% | 411만 |
|---|
| 2026.03.20 | ₩44,161 | ₩46,495 | ₩43,343 | ₩45,985 | +4.13% | 637.4만 |
|---|
| 2026.03.19 | ₩42,914 | ₩44,497 | ₩41,332 | ₩44,363 | +3.38% | 524.2만 |
|---|
| 2026.03.18 | ₩45,154 | ₩45,905 | ₩43,974 | ₩45,167 | +0.03% | 466.4만 |
|---|
| 2026.03.17 | ₩46,870 | ₩48,359 | ₩45,610 | ₩46,133 | -1.57% | 430.7만 |
|---|
| 2026.03.16 | ₩48,037 | ₩50,066 | ₩47,058 | ₩47,554 | -1.01% | 672.3만 |
|---|
| 2026.03.13 | ₩49,284 | ₩50,491 | ₩46,549 | ₩47,031 | -4.57% | 471만 |
|---|
| 2026.03.12 | ₩49,620 | ₩51,993 | ₩47,943 | ₩48,466 | -2.32% | 443만 |
|---|
| 2026.03.11 | ₩52,704 | ₩56,687 | ₩49,553 | ₩51,068 | -3.10% | 1210.7만 |
|---|
| 2026.03.10 | ₩45,516 | ₩53,375 | ₩43,893 | ₩53,093 | +16.65% | 3081.4만 |
|---|
| 2026.03.09 | ₩39,957 | ₩44,638 | ₩38,824 | ₩43,773 | +9.55% | 769만 |
|---|
| 2026.03.06 | ₩40,520 | ₩41,754 | ₩39,790 | ₩40,876 | +0.88% | 583.4만 |
|---|
| 2026.03.05 | ₩41,204 | ₩43,484 | ₩39,830 | ₩42,244 | +2.52% | 553.8만 |
|---|
| 2026.03.04 | ₩40,145 | ₩43,223 | ₩39,910 | ₩40,889 | +1.85% | 629.2만 |
|---|
| 2026.03.03 | ₩38,247 | ₩39,039 | ₩36,544 | ₩38,180 | -0.18% | 425.4만 |
|---|
| 2026.03.02 | ₩34,197 | ₩41,788 | ₩33,540 | ₩39,857 | +16.55% | 936.2만 |
|---|
| 2026.02.27 | ₩41,426 | ₩42,244 | ₩33,647 | ₩33,902 | -18.16% | 1355.9만 |
|---|
| 2026.02.26 | ₩45,730 | ₩47,273 | ₩44,010 | ₩45,650 | -0.18% | 548.4만 |
|---|
| 2026.02.25 | ₩40,983 | ₩47,313 | ₩40,393 | ₩46,481 | +13.42% | 830만 |
|---|
| 2026.02.24 | ₩40,165 | ₩40,742 | ₩38,462 | ₩39,897 | -0.67% | 401.5만 |
|---|
| 2026.02.23 | ₩38,891 | ₩40,755 | ₩38,046 | ₩40,520 | +4.19% | 426.7만 |
|---|
| 2026.02.20 | ₩43,317 | ₩44,175 | ₩38,918 | ₩39,052 | -9.85% | 994만 |
|---|
| 2026.02.19 | ₩48,064 | ₩48,064 | ₩42,928 | ₩44,161 | -8.12% | 501만 |
|---|
| 2026.02.18 | ₩46,542 | ₩50,907 | ₩46,294 | ₩47,608 | +2.29% | 760만 |
|---|
| 2026.02.17 | ₩46,669 | ₩51,578 | ₩46,589 | ₩49,499 | +6.06% | 518.6만 |
|---|
| 2026.02.13 | ₩46,307 | ₩49,164 | ₩43,719 | ₩47,326 | +2.20% | 453.7만 |
|---|
| 2026.02.12 | ₩48,332 | ₩49,271 | ₩45,596 | ₩45,697 | -5.45% | 292.4만 |
|---|
| 2026.02.11 | ₩54,112 | ₩54,260 | ₩46,602 | ₩47,487 | -12.24% | 434.4만 |
|---|
| 2026.02.10 | ₩54,957 | ₩55,359 | ₩51,913 | ₩52,127 | -5.15% | 230.7만 |
|---|
| 2026.02.09 | ₩55,198 | ₩55,829 | ₩53,012 | ₩54,260 | -1.70% | 220.6만 |
|---|
| 2026.02.06 | ₩56,231 | ₩58,632 | ₩54,988 | ₩55,346 | -1.57% | 301만 |
|---|
| 2026.02.05 | ₩54,441 | ₩58,028 | ₩52,697 | ₩53,562 | -1.61% | 482.7만 |
|---|
| 2026.02.04 | ₩59,678 | ₩59,704 | ₩52,932 | ₩57,599 | -3.48% | 718.8만 |
|---|
| 2026.02.03 | ₩70,741 | ₩70,741 | ₩57,351 | ₩59,731 | -15.56% | 742.8만 |
|---|
| 2026.02.02 | ₩73,759 | ₩76,280 | ₩68,961 | ₩70,151 | -4.89% | 331.8만 |
|---|
| 2026.01.30 | ₩79,458 | ₩83,133 | ₩74,429 | ₩76,280 | -4.00% | 314.5만 |
|---|
| 2026.01.29 | ₩91,488 | ₩91,562 | ₩77,380 | ₩81,095 | -11.36% | 609만 |
|---|
| 2026.01.28 | ₩84,943 | ₩91,340 | ₩83,093 | ₩91,079 | +7.22% | 508.5만 |
|---|
| 2026.01.27 | ₩87,170 | ₩89,168 | ₩82,489 | ₩84,192 | -3.42% | 308.6만 |
|---|
| 2026.01.26 | ₩84,233 | ₩87,585 | ₩79,968 | ₩85,547 | +1.56% | 271.5만 |
|---|
| 2026.01.23 | ₩86,975 | ₩88,832 | ₩81,135 | ₩84,233 | -3.15% | 356.9만 |
|---|
| 2026.01.22 | ₩93,727 | ₩94,532 | ₩83,830 | ₩87,009 | -7.17% | 451.7만 |
|---|
| 2026.01.21 | ₩95,779 | ₩97,081 | ₩88,511 | ₩92,172 | -3.77% | 348.9만 |
|---|
| 2026.01.20 | ₩94,780 | ₩104,603 | ₩94,385 | ₩96,262 | +1.56% | 434.5만 |
|---|
| 2026.01.16 | ₩90,187 | ₩102,686 | ₩89,852 | ₩99,118 | +9.90% | 997.7만 |
|---|
| 2026.01.15 | ₩74,859 | ₩87,143 | ₩74,859 | ₩87,116 | +16.37% | 704.3만 |
|---|
| 2026.01.14 | ₩76,320 | ₩80,384 | ₩73,330 | ₩74,859 | -1.92% | 445.2만 |
|---|
| 2026.01.13 | ₩72,686 | ₩75,784 | ₩71,050 | ₩75,475 | +3.84% | 365.4만 |
|---|
| 2026.01.12 | ₩77,098 | ₩78,681 | ₩65,847 | ₩70,044 | -9.15% | 637.3만 |
|---|
| 2026.01.09 | ₩78,520 | ₩79,660 | ₩75,382 | ₩77,889 | -0.80% | 289.3만 |
|---|
| 2026.01.08 | ₩73,987 | ₩78,828 | ₩70,406 | ₩78,318 | +5.85% | 427.8만 |
|---|
| 2026.01.07 | ₩74,550 | ₩77,112 | ₩72,954 | ₩73,343 | -1.62% | 385만 |
|---|
| 2026.01.06 | ₩70,044 | ₩76,280 | ₩69,870 | ₩75,113 | +7.24% | 566.9만 |
|---|
| 2026.01.05 | ₩60,227 | ₩71,787 | ₩59,946 | ₩71,372 | +18.50% | 915.7만 |
|---|
| 2026.01.02 | ₩55,976 | ₩59,101 | ₩55,628 | ₩58,658 | +4.79% | 156.2만 |
|---|
| 2025.12.31 | ₩55,775 | ₩56,301 | ₩54,045 | ₩54,769 | -1.80% | 175.5만 |
|---|
| 2025.12.30 | ₩57,384 | ₩57,384 | ₩55,628 | ₩55,896 | -2.59% | 103.9만 |
|---|
| 2025.12.29 | ₩57,827 | ₩58,913 | ₩56,392 | ₩57,223 | -1.04% | 102.3만 |
|---|
| 2025.12.26 | ₩60,898 | ₩60,952 | ₩58,551 | ₩59,074 | -2.99% | 119.1만 |
|---|
| 2025.12.24 | ₩60,214 | ₩60,885 | ₩59,531 | ₩60,670 | +0.76% | 76.8만 |
|---|
| 2025.12.23 | ₩59,738 | ₩60,590 | ₩57,559 | ₩59,906 | +0.28% | 204.2만 |
|---|
| 2025.12.22 | ₩56,995 | ₩60,844 | ₩56,868 | ₩60,630 | +6.38% | 227.3만 |
|---|
| 2025.12.19 | ₩53,442 | ₩57,237 | ₩53,308 | ₩56,607 | +5.92% | 590.8만 |
|---|
| 2025.12.18 | ₩51,806 | ₩54,568 | ₩51,806 | ₩53,321 | +2.93% | 121만 |
|---|
| 2025.12.17 | ₩52,275 | ₩54,139 | ₩49,874 | ₩50,009 | -4.34% | 137.1만 |
|---|
| 2025.12.16 | ₩50,987 | ₩52,094 | ₩50,062 | ₩51,886 | +1.76% | 157.3만 |
|---|
| 2025.12.15 | ₩54,528 | ₩55,386 | ₩50,532 | ₩51,068 | -6.35% | 178.3만 |
|---|
| 2025.12.12 | ₩56,633 | ₩57,370 | ₩53,281 | ₩55,198 | -2.53% | 334.4만 |
|---|
| 2025.12.11 | ₩53,012 | ₩57,465 | ₩51,953 | ₩56,392 | +6.37% | 213.6만 |
|---|
| 2025.12.10 | ₩54,528 | ₩54,850 | ₩50,974 | ₩53,308 | -2.24% | 244.9만 |
|---|
| 2025.12.09 | ₩53,831 | ₩55,520 | ₩53,576 | ₩54,407 | +1.07% | 127.8만 |
|---|
| 2025.12.08 | ₩52,838 | ₩55,212 | ₩52,463 | ₩54,635 | +3.40% | 250만 |
|---|
| 2025.12.05 | ₩51,993 | ₩52,959 | ₩50,424 | ₩52,302 | +0.59% | 269.8만 |
|---|
| 2025.12.04 | ₩47,474 | ₩53,240 | ₩47,377 | ₩52,329 | +10.23% | 195.1만 |
|---|
| 2025.12.03 | ₩47,232 | ₩48,211 | ₩46,106 | ₩47,447 | +0.45% | 167.3만 |
|---|
| 2025.12.02 | ₩47,259 | ₩48,423 | ₩45,865 | ₩47,300 | +0.09% | 154.1만 |
|---|
| 2025.12.01 | ₩46,777 | ₩47,554 | ₩45,462 | ₩47,045 | +0.57% | 113만 |
|---|
| 2025.11.28 | ₩48,091 | ₩49,955 | ₩47,353 | ₩48,600 | +1.06% | 105.8만 |
|---|
| 2025.11.26 | ₩45,261 | ₩47,380 | ₩44,135 | ₩47,353 | +4.62% | 266.7만 |
|---|
| 2025.11.25 | ₩47,085 | ₩47,393 | ₩44,161 | ₩45,248 | -3.90% | 221.9만 |
|---|
| 2025.11.24 | ₩47,608 | ₩48,708 | ₩46,401 | ₩47,970 | +0.76% | 279.8만 |
|---|
| 2025.11.21 | ₩46,924 | ₩47,393 | ₩43,987 | ₩46,669 | -0.54% | 363.6만 |
|---|
| 2025.11.20 | ₩51,698 | ₩52,798 | ₩46,535 | ₩47,756 | -7.63% | 316.2만 |
|---|
| 2025.11.19 | ₩52,691 | ₩52,945 | ₩48,319 | ₩49,888 | -5.32% | 192.2만 |
|---|
| 2025.11.18 | ₩53,659 | ₩56,191 | ₩50,666 | ₩52,557 | -2.05% | 437.1만 |
|---|
| 2025.11.17 | ₩56,808 | ₩62,306 | ₩56,151 | ₩56,647 | -0.28% | 475.6만 |
|---|
| 2025.11.14 | ₩47,608 | ₩58,497 | ₩47,564 | ₩53,965 | +13.35% | 520.8만 |
|---|
| 2025.11.13 | ₩48,614 | ₩49,244 | ₩45,409 | ₩46,388 | -4.58% | 261.8만 |
|---|
| 2025.11.12 | ₩48,815 | ₩50,411 | ₩46,709 | ₩50,035 | +2.50% | 187.8만 |
|---|
| 2025.11.11 | ₩49,646 | ₩50,478 | ₩46,803 | ₩48,506 | -2.30% | 118.8만 |
|---|
| 2025.11.10 | ₩50,076 | ₩51,832 | ₩48,701 | ₩50,424 | +0.70% | 84.7만 |
|---|
| 2025.11.07 | ₩46,468 | ₩49,633 | ₩44,993 | ₩49,030 | +5.51% | 100.4만 |
|---|
| 2025.11.06 | ₩52,047 | ₩52,422 | ₩46,790 | ₩47,863 | -8.04% | 176.6만 |
|---|
| 2025.11.05 | ₩51,323 | ₩53,012 | ₩50,371 | ₩51,879 | +1.08% | 78.7만 |
|---|
| 2025.11.04 | ₩53,080 | ₩53,790 | ₩50,491 | ₩51,323 | -3.31% | 152.9만 |
|---|
| 2025.11.03 | ₩52,758 | ₩56,265 | ₩52,503 | ₩56,110 | +6.35% | 137.5만 |
|---|
| 2025.10.31 | ₩54,984 | ₩55,172 | ₩52,087 | ₩53,106 | -3.41% | 149만 |
|---|
| 2025.10.30 | ₩56,003 | ₩56,124 | ₩50,692 | ₩54,528 | -2.63% | 233.4만 |
|---|
| 2025.10.29 | ₩58,471 | ₩59,423 | ₩56,848 | ₩57,076 | -2.39% | 122.8만 |
|---|
| 2025.10.28 | ₩56,660 | ₩60,321 | ₩56,016 | ₩58,015 | +2.39% | 179.7만 |
|---|
| 2025.10.27 | ₩55,172 | ₩57,666 | ₩54,313 | ₩55,990 | +1.48% | 165.4만 |
|---|
| 2025.10.24 | ₩54,984 | ₩55,762 | ₩53,536 | ₩53,603 | -2.51% | 128만 |
|---|
| 2025.10.23 | ₩51,618 | ₩54,300 | ₩51,343 | ₩53,683 | +4.00% | 128.4만 |
|---|
| 2025.10.22 | ₩52,315 | ₩53,227 | ₩50,384 | ₩51,028 | -2.46% | 168.1만 |
|---|
| 2025.10.21 | ₩54,179 | ₩54,957 | ₩52,583 | ₩52,624 | -2.87% | 91.2만 |
|---|
| 2025.10.20 | ₩53,489 | ₩56,526 | ₩52,825 | ₩54,568 | +2.02% | 152.6만 |
|---|
| 2025.10.17 | ₩52,972 | ₩54,072 | ₩49,988 | ₩51,578 | -2.63% | 240.9만 |
|---|
| 2025.10.16 | ₩59,463 | ₩59,751 | ₩53,375 | ₩54,260 | -8.75% | 288.9만 |
|---|
| 2025.10.15 | ₩61,716 | ₩61,823 | ₩57,170 | ₩59,839 | -3.04% | 220.1만 |
|---|
| 2025.10.14 | ₩56,177 | ₩61,488 | ₩54,327 | ₩59,731 | +6.33% | 187.7만 |
|---|
| 2025.10.13 | ₩58,685 | ₩60,187 | ₩55,654 | ₩59,007 | +0.55% | 284.4만 |
|---|
| 2025.10.10 | ₩64,412 | ₩65,042 | ₩56,380 | ₩56,660 | -12.03% | 424만 |
|---|