시장 데이터를 불러오는 중
전체 종목
FIGS, Inc. Class A Common Stock 과거 주가
FIGS, Inc. Class A Common Stock · FIGS · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FIGS, Inc. Class A Common Stock · FIGS · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,103 | ₩21,307 | ₩20,009 | ₩21,162 | +5.27% | 375.8만 |
| 2026.10.08 | ₩18,990 | ₩20,170 | ₩18,747 | ₩20,089 | +5.79% | 596.5만 |
| 2026.10.07 | ₩18,842 | ₩19,660 | ₩18,695 | ₩18,855 | +0.07% | 725.2만 |
| 2026.10.06 | ₩18,467 | ₩19,358 | ₩18,312 | ₩18,909 | +2.40% | 395.8만 |
| 2026.10.05 | ₩18,158 | ₩18,453 | ₩17,702 | ₩18,279 | +0.66% | 195.6만 |
| 2026.10.02 | ₩18,882 | ₩18,909 | ₩18,111 | ₩18,131 | -3.98% | 220.7만 |
| 2026.10.01 | ₩18,574 | ₩19,117 | ₩18,373 | ₩18,882 | +1.66% | 257.4만 |
| 2026.09.30 | ₩18,976 | ₩19,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,587 |
| -2.05% |
| 325.8만 |
| 2026.09.29 | ₩18,332 | ₩19,121 | ₩18,239 | ₩18,855 | +2.85% | 262.4만 |
|---|
| 2026.09.28 | ₩17,796 | ₩18,527 | ₩17,689 | ₩18,265 | +2.64% | 251.7만 |
|---|
| 2026.09.25 | ₩16,871 | ₩18,037 | ₩16,777 | ₩17,997 | +6.68% | 445만 |
|---|
| 2026.09.24 | ₩16,026 | ₩16,871 | ₩15,838 | ₩16,750 | +4.52% | 254.9만 |
|---|
| 2026.09.23 | ₩17,166 | ₩17,414 | ₩16,053 | ₩16,053 | -6.48% | 248.8만 |
|---|
| 2026.09.22 | ₩17,850 | ₩17,950 | ₩17,246 | ₩17,367 | -2.70% | 203.3만 |
|---|
| 2026.09.21 | ₩17,702 | ₩17,850 | ₩17,179 | ₩17,608 | -0.53% | 143.8만 |
|---|
| 2026.09.18 | ₩17,447 | ₩17,635 | ₩17,340 | ₩17,514 | +0.38% | 244.6만 |
|---|
| 2026.09.17 | ₩17,675 | ₩17,876 | ₩17,313 | ₩17,514 | -0.91% | 197.2만 |
|---|
| 2026.09.16 | ₩17,850 | ₩17,970 | ₩17,273 | ₩17,300 | -3.08% | 226.6만 |
|---|
| 2026.09.15 | ₩18,520 | ₩18,601 | ₩17,447 | ₩17,809 | -3.84% | 182.3만 |
|---|
| 2026.09.14 | ₩17,729 | ₩19,164 | ₩17,729 | ₩18,748 | +5.75% | 322.6만 |
|---|
| 2026.09.11 | ₩17,367 | ₩18,091 | ₩17,367 | ₩17,903 | +3.09% | 369.8만 |
|---|
| 2026.09.10 | ₩17,595 | ₩17,716 | ₩16,897 | ₩17,367 | -1.30% | 345.5만 |
|---|
| 2026.09.09 | ₩18,171 | ₩18,399 | ₩17,313 | ₩17,783 | -2.14% | 358.8만 |
|---|
| 2026.09.08 | ₩18,963 | ₩18,995 | ₩18,037 | ₩18,346 | -3.25% | 414.2만 |
|---|
| 2026.09.04 | ₩19,942 | ₩20,384 | ₩19,298 | ₩19,338 | -3.03% | 348.4만 |
|---|
| 2026.09.03 | ₩20,331 | ₩20,505 | ₩20,116 | ₩20,384 | +0.26% | 168.2만 |
|---|
| 2026.09.02 | ₩20,478 | ₩20,713 | ₩20,042 | ₩20,116 | -1.77% | 173.7만 |
|---|
| 2026.09.01 | ₩20,451 | ₩20,599 | ₩20,062 | ₩20,465 | +0.07% | 175.8만 |
|---|
| 2026.08.31 | ₩20,706 | ₩21,104 | ₩20,197 | ₩20,572 | -0.65% | 195.8만 |
|---|
| 2026.08.28 | ₩20,398 | ₩20,934 | ₩20,290 | ₩20,679 | +1.38% | 222.5만 |
|---|
| 2026.08.27 | ₩20,572 | ₩20,585 | ₩19,928 | ₩20,250 | -1.56% | 231만 |
|---|
| 2026.08.26 | ₩19,969 | ₩20,518 | ₩19,593 | ₩20,411 | +2.22% | 185.9만 |
|---|
| 2026.08.25 | ₩20,398 | ₩20,398 | ₩19,231 | ₩19,687 | -3.48% | 293.6만 |
|---|
| 2026.08.24 | ₩19,714 | ₩20,398 | ₩19,620 | ₩20,398 | +3.47% | 299.8만 |
|---|
| 2026.08.21 | ₩19,539 | ₩20,143 | ₩19,365 | ₩19,687 | +0.75% | 295.6만 |
|---|
| 2026.08.20 | ₩18,976 | ₩19,466 | ₩18,614 | ₩19,325 | +1.84% | 156.1만 |
|---|
| 2026.08.19 | ₩19,271 | ₩19,486 | ₩18,802 | ₩19,432 | +0.84% | 142.7만 |
|---|
| 2026.08.18 | ₩19,097 | ₩19,526 | ₩18,963 | ₩18,990 | -0.56% | 141.1만 |
|---|
| 2026.08.17 | ₩19,499 | ₩19,741 | ₩19,124 | ₩19,204 | -1.51% | 144.1만 |
|---|
| 2026.08.14 | ₩19,472 | ₩19,841 | ₩19,258 | ₩19,700 | +1.17% | 145.1만 |
|---|
| 2026.08.13 | ₩19,392 | ₩19,942 | ₩18,668 | ₩19,901 | +2.63% | 284.7만 |
|---|
| 2026.08.12 | ₩19,177 | ₩19,606 | ₩18,688 | ₩19,338 | +0.84% | 236.2만 |
|---|
| 2026.08.11 | ₩19,285 | ₩19,566 | ₩18,185 | ₩19,137 | -0.76% | 337만 |
|---|
| 2026.08.10 | ₩19,298 | ₩20,048 | ₩18,587 | ₩19,298 | 0.00% | 508.7만 |
|---|
| 2026.08.07 | ₩20,384 | ₩21,967 | ₩18,922 | ₩19,124 | -6.18% | 1125.5만 |
|---|
| 2026.08.06 | ₩14,564 | ₩15,087 | ₩14,457 | ₩15,074 | +3.50% | 470.2만 |
|---|
| 2026.08.05 | ₩14,477 | ₩14,846 | ₩14,390 | ₩14,644 | +1.16% | 210.9만 |
|---|
| 2026.08.04 | ₩13,974 | ₩15,134 | ₩13,961 | ₩14,551 | +4.13% | 402.3만 |
|---|
| 2026.08.03 | ₩14,564 | ₩15,047 | ₩14,309 | ₩14,591 | +0.18% | 511.6만 |
|---|
| 2026.07.31 | ₩14,175 | ₩14,423 | ₩13,987 | ₩14,349 | +1.23% | 508.9만 |
|---|
| 2026.07.30 | ₩14,215 | ₩14,430 | ₩13,552 | ₩14,068 | -1.04% | 344.1만 |
|---|
| 2026.07.29 | ₩14,081 | ₩14,644 | ₩13,826 | ₩14,162 | +0.57% | 356.4만 |
|---|
| 2026.07.28 | ₩13,505 | ₩13,920 | ₩13,116 | ₩13,853 | +2.58% | 188.4만 |
|---|
| 2026.07.27 | ₩12,834 | ₩13,424 | ₩12,834 | ₩13,317 | +3.76% | 213.5만 |
|---|
| 2026.07.24 | ₩12,619 | ₩12,915 | ₩12,366 | ₩12,754 | +1.06% | 208.1만 |
|---|
| 2026.07.23 | ₩13,129 | ₩13,129 | ₩12,298 | ₩12,391 | -5.62% | 330.4만 |
|---|
| 2026.07.22 | ₩13,800 | ₩13,826 | ₩13,008 | ₩13,303 | -3.60% | 291.4만 |
|---|
| 2026.07.21 | ₩13,746 | ₩13,947 | ₩13,491 | ₩13,773 | +0.20% | 121.9만 |
|---|
| 2026.07.20 | ₩13,652 | ₩13,867 | ₩13,397 | ₩13,759 | +0.79% | 193.4만 |
|---|
| 2026.07.17 | ₩13,746 | ₩14,256 | ₩13,424 | ₩13,826 | +0.59% | 426.6만 |
|---|
| 2026.07.16 | ₩13,491 | ₩13,880 | ₩13,243 | ₩13,840 | +2.58% | 348.7만 |
|---|
| 2026.07.15 | ₩13,075 | ₩13,639 | ₩13,075 | ₩13,330 | +1.95% | 257.7만 |
|---|
| 2026.07.14 | ₩13,464 | ₩13,572 | ₩12,948 | ₩13,035 | -3.19% | 190.2만 |
|---|
| 2026.07.13 | ₩13,706 | ₩13,867 | ₩13,377 | ₩13,411 | -2.15% | 235만 |
|---|
| 2026.07.10 | ₩13,934 | ₩13,974 | ₩13,431 | ₩13,464 | -3.37% | 187.1만 |
|---|
| 2026.07.09 | ₩13,612 | ₩13,947 | ₩13,438 | ₩13,853 | +1.77% | 274.1만 |
|---|
| 2026.07.08 | ₩13,142 | ₩13,840 | ₩12,941 | ₩13,773 | +4.80% | 543.6만 |
|---|
| 2026.07.07 | ₩13,625 | ₩13,706 | ₩12,968 | ₩13,277 | -2.56% | 352.3만 |
|---|
| 2026.07.06 | ₩13,491 | ₩13,691 | ₩13,169 | ₩13,250 | -1.79% | 266.3만 |
|---|
| 2026.07.02 | ₩13,478 | ₩14,135 | ₩13,236 | ₩13,397 | -0.60% | 345만 |
|---|
| 2026.07.01 | ₩13,598 | ₩13,820 | ₩13,438 | ₩13,478 | -0.89% | 315.7만 |
|---|
| 2026.06.30 | ₩14,792 | ₩14,826 | ₩13,639 | ₩13,719 | -7.25% | 411.3만 |
|---|
| 2026.06.29 | ₩15,395 | ₩15,422 | ₩14,484 | ₩14,859 | -3.48% | 258만 |
|---|
| 2026.06.26 | ₩15,208 | ₩15,610 | ₩14,913 | ₩15,556 | +2.29% | 562.8만 |
|---|
| 2026.06.25 | ₩15,556 | ₩16,126 | ₩14,819 | ₩14,872 | -4.40% | 379.7만 |
|---|
| 2026.06.24 | ₩14,698 | ₩15,811 | ₩14,698 | ₩15,798 | +7.48% | 371.4만 |
|---|
| 2026.06.23 | ₩14,779 | ₩14,913 | ₩14,618 | ₩14,792 | +0.09% | 197.5만 |
|---|
| 2026.06.22 | ₩16,267 | ₩16,334 | ₩14,886 | ₩14,966 | -8.00% | 238.6만 |
|---|
| 2026.06.18 | ₩16,415 | ₩16,737 | ₩16,120 | ₩16,509 | +0.57% | 365.1만 |
|---|
| 2026.06.17 | ₩16,321 | ₩17,367 | ₩16,321 | ₩16,468 | +0.90% | 353만 |
|---|
| 2026.06.16 | ₩16,549 | ₩16,978 | ₩15,892 | ₩16,388 | -0.97% | 432만 |
|---|
| 2026.06.15 | ₩16,173 | ₩16,790 | ₩16,053 | ₩16,656 | +2.99% | 404만 |
|---|
| 2026.06.12 | ₩15,355 | ₩16,193 | ₩15,015 | ₩16,039 | +4.45% | 280.5만 |
|---|
| 2026.06.11 | ₩15,422 | ₩15,583 | ₩14,926 | ₩15,127 | -1.91% | 266.1만 |
|---|
| 2026.06.10 | ₩15,583 | ₩16,073 | ₩15,369 | ₩15,395 | -1.20% | 306.7만 |
|---|
| 2026.06.09 | ₩15,758 | ₩16,421 | ₩15,235 | ₩15,637 | -0.77% | 219.9만 |
|---|
| 2026.06.08 | ₩16,133 | ₩16,207 | ₩15,422 | ₩15,530 | -3.74% | 181.5만 |
|---|
| 2026.06.05 | ₩15,717 | ₩16,120 | ₩15,717 | ₩15,919 | +1.28% | 219만 |
|---|
| 2026.06.04 | ₩16,093 | ₩16,207 | ₩15,516 | ₩15,691 | -2.50% | 271.4만 |
|---|
| 2026.06.03 | ₩15,503 | ₩16,093 | ₩15,409 | ₩16,053 | +3.55% | 227.9만 |
|---|
| 2026.06.02 | ₩15,556 | ₩15,691 | ₩15,174 | ₩15,328 | -1.47% | 206.3만 |
|---|
| 2026.06.01 | ₩15,570 | ₩16,153 | ₩15,489 | ₩15,744 | +1.12% | 203.5만 |
|---|
| 2026.05.29 | ₩16,388 | ₩16,475 | ₩15,717 | ₩15,771 | -3.76% | 312.9만 |
|---|
| 2026.05.28 | ₩16,871 | ₩17,099 | ₩16,381 | ₩16,442 | -2.54% | 288.6만 |
|---|
| 2026.05.27 | ₩17,394 | ₩17,662 | ₩17,005 | ₩17,058 | -1.93% | 163.9만 |
|---|
| 2026.05.26 | ₩17,058 | ₩17,528 | ₩17,032 | ₩17,166 | +0.63% | 241.1만 |
|---|
| 2026.05.22 | ₩16,723 | ₩16,963 | ₩16,569 | ₩16,817 | +0.56% | 222.8만 |
|---|
| 2026.05.21 | ₩15,945 | ₩16,817 | ₩15,825 | ₩16,683 | +4.63% | 216.1만 |
|---|
| 2026.05.20 | ₩15,409 | ₩16,562 | ₩15,194 | ₩16,321 | +5.92% | 278.7만 |
|---|
| 2026.05.19 | ₩15,664 | ₩15,851 | ₩15,228 | ₩15,395 | -1.71% | 526.1만 |
|---|
| 2026.05.18 | ₩15,717 | ₩16,348 | ₩15,355 | ₩15,422 | -1.88% | 397.5만 |
|---|
| 2026.05.15 | ₩15,677 | ₩16,100 | ₩15,623 | ₩15,784 | +0.68% | 276.6만 |
|---|
| 2026.05.14 | ₩16,388 | ₩16,488 | ₩15,838 | ₩16,053 | -2.05% | 262.1만 |
|---|
| 2026.05.13 | ₩15,583 | ₩16,509 | ₩15,489 | ₩16,374 | +5.08% | 497.6만 |
|---|
| 2026.05.12 | ₩16,039 | ₩16,039 | ₩15,362 | ₩15,436 | -3.76% | 444만 |
|---|
| 2026.05.11 | ₩15,583 | ₩16,214 | ₩14,852 | ₩16,012 | +2.75% | 646.7만 |
|---|
| 2026.05.08 | ₩16,294 | ₩16,576 | ₩14,430 | ₩15,597 | -4.28% | 1161.6만 |
|---|
| 2026.05.07 | ₩19,781 | ₩20,894 | ₩19,741 | ₩20,612 | +4.20% | 649.3만 |
|---|
| 2026.05.06 | ₩19,459 | ₩19,620 | ₩19,016 | ₩19,446 | -0.07% | 401.9만 |
|---|
| 2026.05.05 | ₩18,922 | ₩19,627 | ₩18,721 | ₩19,499 | +3.05% | 338.1만 |
|---|
| 2026.05.04 | ₩20,210 | ₩20,324 | ₩18,627 | ₩18,735 | -7.30% | 593.4만 |
|---|
| 2026.05.01 | ₩19,861 | ₩21,149 | ₩19,848 | ₩20,652 | +3.98% | 438.3만 |
|---|
| 2026.04.30 | ₩19,995 | ₩20,451 | ₩19,700 | ₩20,062 | +0.34% | 200.6만 |
|---|
| 2026.04.29 | ₩19,942 | ₩20,854 | ₩19,620 | ₩20,156 | +1.08% | 239.3만 |
|---|
| 2026.04.28 | ₩20,988 | ₩21,336 | ₩19,969 | ₩20,143 | -4.03% | 265만 |
|---|
| 2026.04.27 | ₩21,457 | ₩21,544 | ₩20,022 | ₩20,934 | -2.44% | 396.4만 |
|---|
| 2026.04.24 | ₩21,859 | ₩23,388 | ₩21,578 | ₩22,141 | +1.29% | 538.3만 |
|---|
| 2026.04.23 | ₩20,478 | ₩21,819 | ₩20,451 | ₩21,618 | +5.57% | 188.3만 |
|---|
| 2026.04.22 | ₩21,645 | ₩22,114 | ₩20,492 | ₩20,746 | -4.15% | 212.9만 |
|---|
| 2026.04.21 | ₩21,645 | ₩21,843 | ₩21,001 | ₩21,336 | -1.43% | 162.7만 |
|---|
| 2026.04.20 | ₩21,484 | ₩21,744 | ₩20,840 | ₩21,444 | -0.19% | 191.7만 |
|---|
| 2026.04.17 | ₩22,168 | ₩22,329 | ₩21,484 | ₩21,685 | -2.18% | 231.1만 |
|---|
| 2026.04.16 | ₩20,720 | ₩21,913 | ₩20,197 | ₩21,538 | +3.95% | 371.5만 |
|---|
| 2026.04.15 | ₩19,338 | ₩20,706 | ₩19,285 | ₩20,639 | +6.73% | 273.8만 |
|---|
| 2026.04.14 | ₩19,593 | ₩20,411 | ₩19,097 | ₩19,472 | -0.62% | 278.5만 |
|---|
| 2026.04.13 | ₩19,150 | ₩19,779 | ₩19,150 | ₩19,432 | +1.47% | 166.1만 |
|---|
| 2026.04.10 | ₩19,647 | ₩19,647 | ₩18,829 | ₩19,070 | -2.94% | 214.5만 |
|---|
| 2026.04.09 | ₩19,378 | ₩19,673 | ₩18,815 | ₩19,419 | +0.21% | 206.3만 |
|---|
| 2026.04.08 | ₩19,083 | ₩19,995 | ₩18,890 | ₩19,633 | +2.88% | 402.2만 |
|---|
| 2026.04.07 | ₩17,675 | ₩18,279 | ₩17,648 | ₩18,104 | +2.43% | 285.8만 |
|---|
| 2026.04.06 | ₩20,264 | ₩20,854 | ₩17,769 | ₩17,970 | -11.32% | 573.7만 |
|---|
| 2026.04.02 | ₩19,110 | ₩19,781 | ₩18,788 | ₩19,660 | +2.88% | 313.4만 |
|---|
| 2026.04.01 | ₩20,143 | ₩20,398 | ₩19,546 | ₩19,606 | -2.66% | 249.2만 |
|---|
| 2026.03.31 | ₩19,982 | ₩20,317 | ₩19,427 | ₩19,808 | -0.87% | 177.8만 |
|---|
| 2026.03.30 | ₩19,955 | ₩19,982 | ₩19,083 | ₩19,311 | -3.23% | 171.8만 |
|---|
| 2026.03.27 | ₩20,424 | ₩20,451 | ₩19,311 | ₩19,714 | -3.48% | 253.9만 |
|---|
| 2026.03.26 | ₩20,948 | ₩21,390 | ₩20,559 | ₩20,693 | -1.22% | 272만 |
|---|
| 2026.03.25 | ₩20,720 | ₩21,457 | ₩19,948 | ₩21,243 | +2.52% | 376.2만 |
|---|
| 2026.03.24 | ₩19,593 | ₩20,552 | ₩19,338 | ₩20,451 | +4.38% | 269.1만 |
|---|
| 2026.03.23 | ₩19,633 | ₩20,431 | ₩19,365 | ₩20,076 | +2.25% | 269.2만 |
|---|
| 2026.03.20 | ₩19,901 | ₩20,042 | ₩18,916 | ₩19,057 | -4.25% | 340.1만 |
|---|
| 2026.03.19 | ₩18,708 | ₩19,271 | ₩18,574 | ₩19,070 | +1.94% | 251.4만 |
|---|
| 2026.03.18 | ₩19,446 | ₩19,605 | ₩18,842 | ₩19,311 | -0.69% | 392.9만 |
|---|
| 2026.03.17 | ₩20,264 | ₩20,988 | ₩19,285 | ₩19,311 | -4.70% | 325.5만 |
|---|
| 2026.03.16 | ₩20,116 | ₩20,693 | ₩19,928 | ₩19,982 | -0.67% | 360.2만 |
|---|
| 2026.03.13 | ₩20,317 | ₩20,666 | ₩19,633 | ₩19,915 | -1.98% | 243.8만 |
|---|
| 2026.03.12 | ₩20,787 | ₩20,934 | ₩20,089 | ₩20,116 | -3.23% | 246.4만 |
|---|
| 2026.03.11 | ₩21,310 | ₩21,484 | ₩19,928 | ₩21,055 | -1.20% | 359.5만 |
|---|
| 2026.03.10 | ₩20,854 | ₩21,859 | ₩20,854 | ₩21,591 | +3.54% | 342만 |
|---|
| 2026.03.09 | ₩21,323 | ₩21,424 | ₩20,478 | ₩20,746 | -2.70% | 537.1만 |
|---|
| 2026.03.06 | ₩22,637 | ₩22,684 | ₩21,833 | ₩22,020 | -2.73% | 278.8만 |
|---|
| 2026.03.05 | ₩22,704 | ₩23,361 | ₩22,235 | ₩22,758 | +0.24% | 300.5만 |
|---|
| 2026.03.04 | ₩22,677 | ₩23,442 | ₩22,543 | ₩22,758 | +0.35% | 380.5만 |
|---|
| 2026.03.03 | ₩22,020 | ₩23,066 | ₩21,672 | ₩22,731 | +3.23% | 521.4만 |
|---|
| 2026.03.02 | ₩20,974 | ₩23,328 | ₩20,451 | ₩22,959 | +9.46% | 898.4만 |
|---|
| 2026.02.27 | ₩19,539 | ₩21,323 | ₩19,177 | ₩20,720 | +6.04% | 2606.8만 |
|---|
| 2026.02.26 | ₩14,819 | ₩16,978 | ₩14,779 | ₩16,723 | +12.85% | 979.2만 |
|---|
| 2026.02.25 | ₩14,779 | ₩14,805 | ₩13,914 | ₩14,698 | -0.54% | 469.3만 |
|---|
| 2026.02.24 | ₩14,685 | ₩15,027 | ₩14,678 | ₩14,698 | +0.09% | 258.9만 |
|---|
| 2026.02.23 | ₩14,779 | ₩15,071 | ₩14,323 | ₩14,631 | -1.00% | 247.6만 |
|---|
| 2026.02.20 | ₩14,752 | ₩15,436 | ₩14,551 | ₩15,074 | +2.18% | 353.1만 |
|---|
| 2026.02.19 | ₩14,309 | ₩14,960 | ₩14,309 | ₩14,899 | +4.12% | 327만 |
|---|
| 2026.02.18 | ₩13,826 | ₩14,477 | ₩13,779 | ₩14,457 | +4.56% | 417.1만 |
|---|
| 2026.02.17 | ₩13,746 | ₩13,853 | ₩13,299 | ₩13,746 | 0.00% | 274.5만 |
|---|
| 2026.02.13 | ₩13,746 | ₩14,068 | ₩13,639 | ₩13,746 | 0.00% | 235.9만 |
|---|
| 2026.02.12 | ₩14,175 | ₩14,417 | ₩13,578 | ₩13,679 | -3.50% | 320.1만 |
|---|
| 2026.02.11 | ₩14,189 | ₩14,289 | ₩13,893 | ₩14,108 | -0.57% | 427.5만 |
|---|
| 2026.02.10 | ₩14,417 | ₩14,473 | ₩13,759 | ₩14,054 | -2.51% | 320.5만 |
|---|
| 2026.02.09 | ₩14,551 | ₩14,651 | ₩14,229 | ₩14,403 | -1.01% | 105.9만 |
|---|
| 2026.02.06 | ₩14,316 | ₩14,765 | ₩14,209 | ₩14,403 | +0.61% | 277.4만 |
|---|
| 2026.02.05 | ₩14,376 | ₩14,497 | ₩13,759 | ₩14,229 | -1.03% | 332.9만 |
|---|
| 2026.02.04 | ₩14,618 | ₩14,805 | ₩13,961 | ₩14,631 | +0.09% | 263.2만 |
|---|
| 2026.02.03 | ₩14,966 | ₩15,074 | ₩14,229 | ₩14,524 | -2.96% | 191만 |
|---|
| 2026.02.02 | ₩14,644 | ₩15,043 | ₩14,441 | ₩14,886 | +1.65% | 317.9만 |
|---|
| 2026.01.30 | ₩14,872 | ₩15,181 | ₩14,329 | ₩14,497 | -2.52% | 294.1만 |
|---|
| 2026.01.29 | ₩15,194 | ₩15,489 | ₩15,007 | ₩15,020 | -1.15% | 222.6만 |
|---|
| 2026.01.28 | ₩15,369 | ₩15,409 | ₩15,033 | ₩15,141 | -1.48% | 183.1만 |
|---|
| 2026.01.27 | ₩15,168 | ₩15,422 | ₩14,872 | ₩15,342 | +1.15% | 159.5만 |
|---|
| 2026.01.26 | ₩14,805 | ₩15,691 | ₩14,805 | ₩15,100 | +1.99% | 201.3만 |
|---|
| 2026.01.23 | ₩15,168 | ₩15,181 | ₩14,329 | ₩14,819 | -2.30% | 247.4만 |
|---|
| 2026.01.22 | ₩15,664 | ₩15,798 | ₩15,067 | ₩15,194 | -3.00% | 167.1만 |
|---|
| 2026.01.21 | ₩15,798 | ₩15,965 | ₩15,007 | ₩15,530 | -1.70% | 275.5만 |
|---|
| 2026.01.20 | ₩15,302 | ₩15,650 | ₩15,188 | ₩15,623 | +2.10% | 220.3만 |
|---|
| 2026.01.16 | ₩16,428 | ₩16,509 | ₩15,489 | ₩15,556 | -5.31% | 259.6만 |
|---|
| 2026.01.15 | ₩16,562 | ₩16,763 | ₩16,455 | ₩16,535 | -0.16% | 130.6만 |
|---|
| 2026.01.14 | ₩16,388 | ₩16,623 | ₩16,093 | ₩16,495 | +0.65% | 250.5만 |
|---|
| 2026.01.13 | ₩16,281 | ₩16,602 | ₩16,160 | ₩16,495 | +1.32% | 211.7만 |
|---|
| 2026.01.12 | ₩15,878 | ₩16,334 | ₩15,637 | ₩16,254 | +2.36% | 155.7만 |
|---|
| 2026.01.09 | ₩15,905 | ₩16,737 | ₩15,758 | ₩15,811 | -0.59% | 178.1만 |
|---|
| 2026.01.08 | ₩15,731 | ₩16,141 | ₩15,650 | ₩15,825 | +0.60% | 235.1만 |
|---|
| 2026.01.07 | ₩15,422 | ₩16,066 | ₩15,194 | ₩16,066 | +4.17% | 310.2만 |
|---|
| 2026.01.06 | ₩15,168 | ₩15,711 | ₩14,779 | ₩15,623 | +3.01% | 261.6만 |
|---|
| 2026.01.05 | ₩15,288 | ₩15,811 | ₩15,087 | ₩15,127 | -1.05% | 251.6만 |
|---|
| 2026.01.02 | ₩15,275 | ₩15,463 | ₩15,201 | ₩15,275 | 0.00% | 151.4만 |
|---|
| 2025.12.31 | ₩15,489 | ₩15,637 | ₩15,161 | ₩15,235 | -1.65% | 263.6만 |
|---|
| 2025.12.30 | ₩15,556 | ₩15,583 | ₩15,121 | ₩15,543 | -0.09% | 251.9만 |
|---|
| 2025.12.29 | ₩15,704 | ₩15,764 | ₩15,369 | ₩15,570 | -0.85% | 172.4만 |
|---|
| 2025.12.26 | ₩15,838 | ₩15,932 | ₩15,570 | ₩15,838 | 0.00% | 190.1만 |
|---|
| 2025.12.24 | ₩15,932 | ₩15,972 | ₩15,831 | ₩15,919 | -0.08% | 54.4만 |
|---|
| 2025.12.23 | ₩16,214 | ₩16,348 | ₩15,691 | ₩15,865 | -2.15% | 169.8만 |
|---|
| 2025.12.22 | ₩16,294 | ₩16,560 | ₩16,214 | ₩16,361 | +0.41% | 189.6만 |
|---|
| 2025.12.19 | ₩15,650 | ₩16,307 | ₩15,650 | ₩16,281 | +4.03% | 327.6만 |
|---|
| 2025.12.18 | ₩15,530 | ₩16,066 | ₩15,530 | ₩15,731 | +1.30% | 184.1만 |
|---|
| 2025.12.17 | ₩15,825 | ₩15,972 | ₩15,208 | ₩15,315 | -3.22% | 213.2만 |
|---|
| 2025.12.16 | ₩15,959 | ₩16,039 | ₩15,623 | ₩15,892 | -0.42% | 236.1만 |
|---|
| 2025.12.15 | ₩16,106 | ₩16,361 | ₩15,798 | ₩15,798 | -1.92% | 220.3만 |
|---|
| 2025.12.12 | ₩15,798 | ₩16,146 | ₩15,716 | ₩16,053 | +1.61% | 235.4만 |
|---|
| 2025.12.11 | ₩15,784 | ₩16,104 | ₩15,355 | ₩15,664 | -0.76% | 212.6만 |
|---|
| 2025.12.10 | ₩15,972 | ₩16,368 | ₩15,664 | ₩15,784 | -1.18% | 387.9만 |
|---|
| 2025.12.09 | ₩15,261 | ₩15,664 | ₩15,114 | ₩15,570 | +2.02% | 349.8만 |
|---|
| 2025.12.08 | ₩15,369 | ₩15,610 | ₩15,060 | ₩15,328 | -0.26% | 282.9만 |
|---|
| 2025.12.05 | ₩14,953 | ₩15,442 | ₩14,752 | ₩15,328 | +2.51% | 296만 |
|---|
| 2025.12.04 | ₩15,007 | ₩15,103 | ₩14,832 | ₩14,872 | -0.89% | 201만 |
|---|
| 2025.12.03 | ₩14,309 | ₩15,235 | ₩14,256 | ₩15,141 | +5.81% | 455.6만 |
|---|
| 2025.12.02 | ₩14,457 | ₩14,690 | ₩14,257 | ₩14,282 | -1.21% | 449.6만 |
|---|
| 2025.12.01 | ₩13,089 | ₩14,698 | ₩13,008 | ₩14,457 | +10.45% | 580.8만 |
|---|
| 2025.11.28 | ₩13,210 | ₩13,397 | ₩13,049 | ₩13,129 | -0.61% | 142.7만 |
|---|
| 2025.11.26 | ₩12,928 | ₩13,277 | ₩12,834 | ₩13,049 | +0.93% | 173만 |
|---|
| 2025.11.25 | ₩12,982 | ₩13,142 | ₩12,680 | ₩12,995 | +0.10% | 271.1만 |
|---|
| 2025.11.24 | ₩12,874 | ₩13,176 | ₩12,847 | ₩12,874 | 0.00% | 230.1만 |
|---|
| 2025.11.21 | ₩12,298 | ₩13,008 | ₩12,237 | ₩12,982 | +5.56% | 225.7만 |
|---|
| 2025.11.20 | ₩12,512 | ₩12,965 | ₩12,204 | ₩12,217 | -2.36% | 236.3만 |
|---|
| 2025.11.19 | ₩12,244 | ₩12,687 | ₩12,056 | ₩12,499 | +2.08% | 315.5만 |
|---|
| 2025.11.18 | ₩12,271 | ₩12,338 | ₩12,003 | ₩12,217 | -0.44% | 163.7만 |
|---|
| 2025.11.17 | ₩12,740 | ₩12,740 | ₩12,150 | ₩12,311 | -3.37% | 405.4만 |
|---|
| 2025.11.14 | ₩12,445 | ₩12,754 | ₩12,247 | ₩12,391 | -0.43% | 232.7만 |
|---|
| 2025.11.13 | ₩13,518 | ₩13,733 | ₩12,505 | ₩12,606 | -6.75% | 417.3만 |
|---|
| 2025.11.12 | ₩13,008 | ₩13,726 | ₩12,968 | ₩13,438 | +3.30% | 359.2만 |
|---|
| 2025.11.11 | ₩11,922 | ₩12,941 | ₩11,889 | ₩12,928 | +8.44% | 412.3만 |
|---|
| 2025.11.10 | ₩11,681 | ₩11,962 | ₩11,211 | ₩11,842 | +1.38% | 301.6만 |
|---|
| 2025.11.07 | ₩11,211 | ₩11,933 | ₩10,729 | ₩11,466 | +2.27% | 589.1만 |
|---|
| 2025.11.06 | ₩10,031 | ₩10,152 | ₩9,803 | ₩10,085 | +0.53% | 387.9만 |
|---|
| 2025.11.05 | ₩9,911 | ₩10,333 | ₩9,810 | ₩10,165 | +2.57% | 177.5만 |
|---|
| 2025.11.04 | ₩10,045 | ₩10,085 | ₩9,803 | ₩9,897 | -1.47% | 197.1만 |
|---|
| 2025.11.03 | ₩9,964 | ₩10,306 | ₩9,669 | ₩10,259 | +2.96% | 195.9만 |
|---|
| 2025.10.31 | ₩10,340 | ₩10,393 | ₩9,911 | ₩10,004 | -3.24% | 142.7만 |
|---|
| 2025.10.30 | ₩10,299 | ₩10,581 | ₩10,299 | ₩10,447 | +1.43% | 105.4만 |
|---|
| 2025.10.29 | ₩10,809 | ₩10,841 | ₩10,340 | ₩10,460 | -3.23% | 231.7만 |
|---|
| 2025.10.28 | ₩10,876 | ₩10,943 | ₩10,695 | ₩10,863 | -0.12% | 144.9만 |
|---|
| 2025.10.27 | ₩11,144 | ₩11,392 | ₩10,903 | ₩10,930 | -1.93% | 223.7만 |
|---|
| 2025.10.24 | ₩11,171 | ₩11,292 | ₩11,024 | ₩11,037 | -1.20% | 108.7만 |
|---|
| 2025.10.23 | ₩10,782 | ₩11,104 | ₩10,695 | ₩11,104 | +2.99% | 104.5만 |
|---|
| 2025.10.22 | ₩10,809 | ₩11,045 | ₩10,648 | ₩10,782 | -0.25% | 128.3만 |
|---|
| 2025.10.21 | ₩10,809 | ₩10,957 | ₩10,727 | ₩10,957 | +1.36% | 116.5만 |
|---|
| 2025.10.20 | ₩10,568 | ₩10,957 | ₩10,541 | ₩10,822 | +2.41% | 143.1만 |
|---|
| 2025.10.17 | ₩10,232 | ₩10,848 | ₩10,219 | ₩10,541 | +3.01% | 250.2만 |
|---|
| 2025.10.16 | ₩10,407 | ₩10,635 | ₩10,219 | ₩10,313 | -0.90% | 177.3만 |
|---|
| 2025.10.15 | ₩9,924 | ₩10,380 | ₩9,924 | ₩10,286 | +3.65% | 224.8만 |
|---|
| 2025.10.14 | ₩9,387 | ₩9,770 | ₩9,334 | ₩9,683 | +3.14% | 93.4만 |
|---|
| 2025.10.13 | ₩9,374 | ₩9,585 | ₩9,374 | ₩9,508 | +1.43% | 105.1만 |
|---|
| 2025.10.10 | ₩9,320 | ₩9,374 | ₩9,079 | ₩9,253 | -0.72% | 100.8만 |
|---|