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 | ₩20,110 | ₩21,315 | ₩20,017 | ₩21,170 | +5.27% | 375.8만 |
| 2026.10.08 | ₩18,997 | ₩20,178 | ₩18,754 | ₩20,097 | +5.79% | 596.5만 |
| 2026.10.07 | ₩18,849 | ₩19,668 | ₩18,702 | ₩18,863 | +0.07% | 725.2만 |
| 2026.10.06 | ₩18,474 | ₩19,366 | ₩18,319 | ₩18,916 | +2.40% | 395.8만 |
| 2026.10.05 | ₩18,165 | ₩18,460 | ₩17,709 | ₩18,286 | +0.66% | 195.6만 |
| 2026.10.02 | ₩18,890 | ₩18,916 | ₩18,118 | ₩18,138 | -3.98% | 220.7만 |
| 2026.10.01 | ₩18,581 | ₩19,124 | ₩18,380 | ₩18,890 | +1.66% | 257.4만 |
| 2026.09.30 | ₩18,983 | ₩19,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,594 |
| -2.05% |
| 325.8만 |
| 2026.09.29 | ₩18,340 | ₩19,128 | ₩18,246 | ₩18,863 | +2.85% | 262.4만 |
|---|
| 2026.09.28 | ₩17,803 | ₩18,534 | ₩17,696 | ₩18,272 | +2.64% | 251.7만 |
|---|
| 2026.09.25 | ₩16,877 | ₩18,044 | ₩16,783 | ₩18,004 | +6.68% | 445만 |
|---|
| 2026.09.24 | ₩16,032 | ₩16,877 | ₩15,844 | ₩16,756 | +4.52% | 254.9만 |
|---|
| 2026.09.23 | ₩17,172 | ₩17,421 | ₩16,059 | ₩16,059 | -6.48% | 248.8만 |
|---|
| 2026.09.22 | ₩17,857 | ₩17,957 | ₩17,253 | ₩17,374 | -2.70% | 203.3만 |
|---|
| 2026.09.21 | ₩17,709 | ₩17,857 | ₩17,186 | ₩17,615 | -0.53% | 143.8만 |
|---|
| 2026.09.18 | ₩17,454 | ₩17,642 | ₩17,347 | ₩17,521 | +0.38% | 244.6만 |
|---|
| 2026.09.17 | ₩17,682 | ₩17,883 | ₩17,320 | ₩17,521 | -0.91% | 197.2만 |
|---|
| 2026.09.16 | ₩17,857 | ₩17,977 | ₩17,280 | ₩17,307 | -3.08% | 226.6만 |
|---|
| 2026.09.15 | ₩18,527 | ₩18,608 | ₩17,454 | ₩17,816 | -3.84% | 182.3만 |
|---|
| 2026.09.14 | ₩17,736 | ₩19,171 | ₩17,736 | ₩18,755 | +5.75% | 322.6만 |
|---|
| 2026.09.11 | ₩17,374 | ₩18,098 | ₩17,374 | ₩17,910 | +3.09% | 369.8만 |
|---|
| 2026.09.10 | ₩17,602 | ₩17,722 | ₩16,904 | ₩17,374 | -1.30% | 345.5만 |
|---|
| 2026.09.09 | ₩18,179 | ₩18,407 | ₩17,320 | ₩17,789 | -2.14% | 358.8만 |
|---|
| 2026.09.08 | ₩18,970 | ₩19,002 | ₩18,044 | ₩18,353 | -3.25% | 414.2만 |
|---|
| 2026.09.04 | ₩19,949 | ₩20,392 | ₩19,305 | ₩19,346 | -3.03% | 348.4만 |
|---|
| 2026.09.03 | ₩20,339 | ₩20,513 | ₩20,124 | ₩20,392 | +0.26% | 168.2만 |
|---|
| 2026.09.02 | ₩20,486 | ₩20,721 | ₩20,050 | ₩20,124 | -1.77% | 173.7만 |
|---|
| 2026.09.01 | ₩20,459 | ₩20,607 | ₩20,070 | ₩20,473 | +0.07% | 175.8만 |
|---|
| 2026.08.31 | ₩20,714 | ₩21,113 | ₩20,204 | ₩20,580 | -0.65% | 195.8만 |
|---|
| 2026.08.28 | ₩20,406 | ₩20,942 | ₩20,298 | ₩20,687 | +1.38% | 222.5만 |
|---|
| 2026.08.27 | ₩20,580 | ₩20,593 | ₩19,936 | ₩20,258 | -1.56% | 231만 |
|---|
| 2026.08.26 | ₩19,976 | ₩20,526 | ₩19,601 | ₩20,419 | +2.22% | 185.9만 |
|---|
| 2026.08.25 | ₩20,406 | ₩20,406 | ₩19,238 | ₩19,695 | -3.48% | 293.6만 |
|---|
| 2026.08.24 | ₩19,721 | ₩20,406 | ₩19,627 | ₩20,406 | +3.47% | 299.8만 |
|---|
| 2026.08.21 | ₩19,547 | ₩20,151 | ₩19,373 | ₩19,695 | +0.75% | 295.6만 |
|---|
| 2026.08.20 | ₩18,983 | ₩19,473 | ₩18,621 | ₩19,332 | +1.84% | 156.1만 |
|---|
| 2026.08.19 | ₩19,279 | ₩19,493 | ₩18,809 | ₩19,440 | +0.84% | 142.7만 |
|---|
| 2026.08.18 | ₩19,104 | ₩19,534 | ₩18,970 | ₩18,997 | -0.56% | 141.1만 |
|---|
| 2026.08.17 | ₩19,507 | ₩19,748 | ₩19,131 | ₩19,212 | -1.51% | 144.1만 |
|---|
| 2026.08.14 | ₩19,480 | ₩19,849 | ₩19,265 | ₩19,708 | +1.17% | 145.1만 |
|---|
| 2026.08.13 | ₩19,399 | ₩19,949 | ₩18,675 | ₩19,909 | +2.63% | 284.7만 |
|---|
| 2026.08.12 | ₩19,185 | ₩19,614 | ₩18,695 | ₩19,346 | +0.84% | 236.2만 |
|---|
| 2026.08.11 | ₩19,292 | ₩19,574 | ₩18,192 | ₩19,144 | -0.76% | 337만 |
|---|
| 2026.08.10 | ₩19,305 | ₩20,055 | ₩18,594 | ₩19,305 | 0.00% | 508.7만 |
|---|
| 2026.08.07 | ₩20,392 | ₩21,975 | ₩18,930 | ₩19,131 | -6.18% | 1125.5만 |
|---|
| 2026.08.06 | ₩14,570 | ₩15,093 | ₩14,462 | ₩15,079 | +3.50% | 470.2만 |
|---|
| 2026.08.05 | ₩14,482 | ₩14,851 | ₩14,395 | ₩14,650 | +1.16% | 210.9만 |
|---|
| 2026.08.04 | ₩13,979 | ₩15,140 | ₩13,966 | ₩14,556 | +4.13% | 402.3만 |
|---|
| 2026.08.03 | ₩14,570 | ₩15,053 | ₩14,315 | ₩14,596 | +0.18% | 511.6만 |
|---|
| 2026.07.31 | ₩14,181 | ₩14,429 | ₩13,993 | ₩14,355 | +1.23% | 508.9만 |
|---|
| 2026.07.30 | ₩14,221 | ₩14,436 | ₩13,557 | ₩14,073 | -1.04% | 344.1만 |
|---|
| 2026.07.29 | ₩14,087 | ₩14,650 | ₩13,832 | ₩14,167 | +0.57% | 356.4만 |
|---|
| 2026.07.28 | ₩13,510 | ₩13,926 | ₩13,121 | ₩13,859 | +2.58% | 188.4만 |
|---|
| 2026.07.27 | ₩12,839 | ₩13,429 | ₩12,839 | ₩13,322 | +3.76% | 213.5만 |
|---|
| 2026.07.24 | ₩12,624 | ₩12,920 | ₩12,371 | ₩12,759 | +1.06% | 208.1만 |
|---|
| 2026.07.23 | ₩13,134 | ₩13,134 | ₩12,302 | ₩12,396 | -5.62% | 330.4만 |
|---|
| 2026.07.22 | ₩13,805 | ₩13,832 | ₩13,013 | ₩13,309 | -3.60% | 291.4만 |
|---|
| 2026.07.21 | ₩13,751 | ₩13,953 | ₩13,496 | ₩13,778 | +0.20% | 121.9만 |
|---|
| 2026.07.20 | ₩13,657 | ₩13,872 | ₩13,402 | ₩13,765 | +0.79% | 193.4만 |
|---|
| 2026.07.17 | ₩13,751 | ₩14,261 | ₩13,429 | ₩13,832 | +0.59% | 426.6만 |
|---|
| 2026.07.16 | ₩13,496 | ₩13,885 | ₩13,248 | ₩13,845 | +2.58% | 348.7만 |
|---|
| 2026.07.15 | ₩13,081 | ₩13,644 | ₩13,081 | ₩13,335 | +1.95% | 257.7만 |
|---|
| 2026.07.14 | ₩13,470 | ₩13,577 | ₩12,953 | ₩13,040 | -3.19% | 190.2만 |
|---|
| 2026.07.13 | ₩13,711 | ₩13,872 | ₩13,382 | ₩13,416 | -2.15% | 235만 |
|---|
| 2026.07.10 | ₩13,939 | ₩13,979 | ₩13,436 | ₩13,470 | -3.37% | 187.1만 |
|---|
| 2026.07.09 | ₩13,617 | ₩13,953 | ₩13,443 | ₩13,859 | +1.77% | 274.1만 |
|---|
| 2026.07.08 | ₩13,148 | ₩13,845 | ₩12,946 | ₩13,778 | +4.80% | 543.6만 |
|---|
| 2026.07.07 | ₩13,631 | ₩13,711 | ₩12,973 | ₩13,282 | -2.56% | 352.3만 |
|---|
| 2026.07.06 | ₩13,496 | ₩13,696 | ₩13,174 | ₩13,255 | -1.79% | 266.3만 |
|---|
| 2026.07.02 | ₩13,483 | ₩14,140 | ₩13,241 | ₩13,402 | -0.60% | 345만 |
|---|
| 2026.07.01 | ₩13,604 | ₩13,825 | ₩13,443 | ₩13,483 | -0.89% | 315.7만 |
|---|
| 2026.06.30 | ₩14,798 | ₩14,831 | ₩13,644 | ₩13,724 | -7.25% | 411.3만 |
|---|
| 2026.06.29 | ₩15,401 | ₩15,428 | ₩14,489 | ₩14,865 | -3.48% | 258만 |
|---|
| 2026.06.26 | ₩15,214 | ₩15,616 | ₩14,918 | ₩15,562 | +2.29% | 562.8만 |
|---|
| 2026.06.25 | ₩15,562 | ₩16,133 | ₩14,825 | ₩14,878 | -4.40% | 379.7만 |
|---|
| 2026.06.24 | ₩14,704 | ₩15,817 | ₩14,704 | ₩15,804 | +7.48% | 371.4만 |
|---|
| 2026.06.23 | ₩14,784 | ₩14,918 | ₩14,623 | ₩14,798 | +0.09% | 197.5만 |
|---|
| 2026.06.22 | ₩16,273 | ₩16,341 | ₩14,892 | ₩14,972 | -8.00% | 238.6만 |
|---|
| 2026.06.18 | ₩16,421 | ₩16,743 | ₩16,126 | ₩16,515 | +0.57% | 365.1만 |
|---|
| 2026.06.17 | ₩16,327 | ₩17,374 | ₩16,327 | ₩16,475 | +0.90% | 353만 |
|---|
| 2026.06.16 | ₩16,555 | ₩16,985 | ₩15,898 | ₩16,394 | -0.97% | 432만 |
|---|
| 2026.06.15 | ₩16,180 | ₩16,797 | ₩16,059 | ₩16,663 | +2.99% | 404만 |
|---|
| 2026.06.12 | ₩15,361 | ₩16,200 | ₩15,020 | ₩16,045 | +4.45% | 280.5만 |
|---|
| 2026.06.11 | ₩15,428 | ₩15,589 | ₩14,932 | ₩15,133 | -1.91% | 266.1만 |
|---|
| 2026.06.10 | ₩15,589 | ₩16,079 | ₩15,375 | ₩15,401 | -1.20% | 306.7만 |
|---|
| 2026.06.09 | ₩15,764 | ₩16,428 | ₩15,240 | ₩15,643 | -0.77% | 219.9만 |
|---|
| 2026.06.08 | ₩16,139 | ₩16,213 | ₩15,428 | ₩15,536 | -3.74% | 181.5만 |
|---|
| 2026.06.05 | ₩15,723 | ₩16,126 | ₩15,723 | ₩15,925 | +1.28% | 219만 |
|---|
| 2026.06.04 | ₩16,099 | ₩16,213 | ₩15,522 | ₩15,697 | -2.50% | 271.4만 |
|---|
| 2026.06.03 | ₩15,509 | ₩16,099 | ₩15,415 | ₩16,059 | +3.55% | 227.9만 |
|---|
| 2026.06.02 | ₩15,562 | ₩15,697 | ₩15,180 | ₩15,334 | -1.47% | 206.3만 |
|---|
| 2026.06.01 | ₩15,576 | ₩16,159 | ₩15,495 | ₩15,750 | +1.12% | 203.5만 |
|---|
| 2026.05.29 | ₩16,394 | ₩16,481 | ₩15,723 | ₩15,777 | -3.76% | 312.9만 |
|---|
| 2026.05.28 | ₩16,877 | ₩17,105 | ₩16,388 | ₩16,448 | -2.54% | 288.6만 |
|---|
| 2026.05.27 | ₩17,400 | ₩17,669 | ₩17,011 | ₩17,065 | -1.93% | 163.9만 |
|---|
| 2026.05.26 | ₩17,065 | ₩17,535 | ₩17,038 | ₩17,172 | +0.63% | 241.1만 |
|---|
| 2026.05.22 | ₩16,730 | ₩16,970 | ₩16,575 | ₩16,824 | +0.56% | 222.8만 |
|---|
| 2026.05.21 | ₩15,952 | ₩16,824 | ₩15,831 | ₩16,689 | +4.63% | 216.1만 |
|---|
| 2026.05.20 | ₩15,415 | ₩16,569 | ₩15,200 | ₩16,327 | +5.92% | 278.7만 |
|---|
| 2026.05.19 | ₩15,670 | ₩15,858 | ₩15,234 | ₩15,401 | -1.71% | 526.1만 |
|---|
| 2026.05.18 | ₩15,723 | ₩16,354 | ₩15,361 | ₩15,428 | -1.88% | 397.5만 |
|---|
| 2026.05.15 | ₩15,683 | ₩16,106 | ₩15,630 | ₩15,791 | +0.68% | 276.6만 |
|---|
| 2026.05.14 | ₩16,394 | ₩16,495 | ₩15,844 | ₩16,059 | -2.05% | 262.1만 |
|---|
| 2026.05.13 | ₩15,589 | ₩16,515 | ₩15,495 | ₩16,381 | +5.08% | 497.6만 |
|---|
| 2026.05.12 | ₩16,045 | ₩16,045 | ₩15,368 | ₩15,442 | -3.76% | 444만 |
|---|
| 2026.05.11 | ₩15,589 | ₩16,220 | ₩14,858 | ₩16,019 | +2.75% | 646.7만 |
|---|
| 2026.05.08 | ₩16,300 | ₩16,582 | ₩14,436 | ₩15,603 | -4.28% | 1161.6만 |
|---|
| 2026.05.07 | ₩19,788 | ₩20,902 | ₩19,748 | ₩20,620 | +4.20% | 649.3만 |
|---|
| 2026.05.06 | ₩19,466 | ₩19,627 | ₩19,024 | ₩19,453 | -0.07% | 401.9만 |
|---|
| 2026.05.05 | ₩18,930 | ₩19,634 | ₩18,729 | ₩19,507 | +3.05% | 338.1만 |
|---|
| 2026.05.04 | ₩20,218 | ₩20,332 | ₩18,635 | ₩18,742 | -7.30% | 593.4만 |
|---|
| 2026.05.01 | ₩19,869 | ₩21,157 | ₩19,856 | ₩20,660 | +3.98% | 438.3만 |
|---|
| 2026.04.30 | ₩20,003 | ₩20,459 | ₩19,708 | ₩20,070 | +0.34% | 200.6만 |
|---|
| 2026.04.29 | ₩19,949 | ₩20,862 | ₩19,627 | ₩20,164 | +1.08% | 239.3만 |
|---|
| 2026.04.28 | ₩20,996 | ₩21,345 | ₩19,976 | ₩20,151 | -4.03% | 265만 |
|---|
| 2026.04.27 | ₩21,465 | ₩21,553 | ₩20,030 | ₩20,942 | -2.44% | 396.4만 |
|---|
| 2026.04.24 | ₩21,868 | ₩23,397 | ₩21,586 | ₩22,150 | +1.29% | 538.3만 |
|---|
| 2026.04.23 | ₩20,486 | ₩21,828 | ₩20,459 | ₩21,626 | +5.57% | 188.3만 |
|---|
| 2026.04.22 | ₩21,653 | ₩22,123 | ₩20,499 | ₩20,754 | -4.15% | 212.9만 |
|---|
| 2026.04.21 | ₩21,653 | ₩21,852 | ₩21,009 | ₩21,345 | -1.43% | 162.7만 |
|---|
| 2026.04.20 | ₩21,492 | ₩21,753 | ₩20,848 | ₩21,452 | -0.19% | 191.7만 |
|---|
| 2026.04.17 | ₩22,176 | ₩22,337 | ₩21,492 | ₩21,694 | -2.18% | 231.1만 |
|---|
| 2026.04.16 | ₩20,728 | ₩21,922 | ₩20,204 | ₩21,546 | +3.95% | 371.5만 |
|---|
| 2026.04.15 | ₩19,346 | ₩20,714 | ₩19,292 | ₩20,647 | +6.73% | 273.8만 |
|---|
| 2026.04.14 | ₩19,601 | ₩20,419 | ₩19,104 | ₩19,480 | -0.62% | 278.5만 |
|---|
| 2026.04.13 | ₩19,158 | ₩19,787 | ₩19,158 | ₩19,440 | +1.47% | 166.1만 |
|---|
| 2026.04.10 | ₩19,654 | ₩19,654 | ₩18,836 | ₩19,077 | -2.94% | 214.5만 |
|---|
| 2026.04.09 | ₩19,386 | ₩19,681 | ₩18,823 | ₩19,426 | +0.21% | 206.3만 |
|---|
| 2026.04.08 | ₩19,091 | ₩20,003 | ₩18,898 | ₩19,641 | +2.88% | 402.2만 |
|---|
| 2026.04.07 | ₩17,682 | ₩18,286 | ₩17,655 | ₩18,111 | +2.43% | 285.8만 |
|---|
| 2026.04.06 | ₩20,271 | ₩20,862 | ₩17,776 | ₩17,977 | -11.32% | 573.7만 |
|---|
| 2026.04.02 | ₩19,118 | ₩19,788 | ₩18,796 | ₩19,668 | +2.88% | 313.4만 |
|---|
| 2026.04.01 | ₩20,151 | ₩20,406 | ₩19,554 | ₩19,614 | -2.66% | 249.2만 |
|---|
| 2026.03.31 | ₩19,990 | ₩20,325 | ₩19,434 | ₩19,815 | -0.87% | 177.8만 |
|---|
| 2026.03.30 | ₩19,963 | ₩19,990 | ₩19,091 | ₩19,319 | -3.23% | 171.8만 |
|---|
| 2026.03.27 | ₩20,432 | ₩20,459 | ₩19,319 | ₩19,721 | -3.48% | 253.9만 |
|---|
| 2026.03.26 | ₩20,956 | ₩21,398 | ₩20,567 | ₩20,701 | -1.22% | 272만 |
|---|
| 2026.03.25 | ₩20,728 | ₩21,465 | ₩19,956 | ₩21,251 | +2.52% | 376.2만 |
|---|
| 2026.03.24 | ₩19,601 | ₩20,560 | ₩19,346 | ₩20,459 | +4.38% | 269.1만 |
|---|
| 2026.03.23 | ₩19,641 | ₩20,439 | ₩19,373 | ₩20,084 | +2.25% | 269.2만 |
|---|
| 2026.03.20 | ₩19,909 | ₩20,050 | ₩18,923 | ₩19,064 | -4.25% | 340.1만 |
|---|
| 2026.03.19 | ₩18,715 | ₩19,279 | ₩18,581 | ₩19,077 | +1.94% | 251.4만 |
|---|
| 2026.03.18 | ₩19,453 | ₩19,613 | ₩18,849 | ₩19,319 | -0.69% | 392.9만 |
|---|
| 2026.03.17 | ₩20,271 | ₩20,996 | ₩19,292 | ₩19,319 | -4.70% | 325.5만 |
|---|
| 2026.03.16 | ₩20,124 | ₩20,701 | ₩19,936 | ₩19,990 | -0.67% | 360.2만 |
|---|
| 2026.03.13 | ₩20,325 | ₩20,674 | ₩19,641 | ₩19,923 | -1.98% | 243.8만 |
|---|
| 2026.03.12 | ₩20,795 | ₩20,942 | ₩20,097 | ₩20,124 | -3.23% | 246.4만 |
|---|
| 2026.03.11 | ₩21,318 | ₩21,492 | ₩19,936 | ₩21,063 | -1.20% | 359.5만 |
|---|
| 2026.03.10 | ₩20,862 | ₩21,868 | ₩20,862 | ₩21,600 | +3.54% | 342만 |
|---|
| 2026.03.09 | ₩21,331 | ₩21,432 | ₩20,486 | ₩20,754 | -2.70% | 537.1만 |
|---|
| 2026.03.06 | ₩22,646 | ₩22,693 | ₩21,841 | ₩22,029 | -2.73% | 278.8만 |
|---|
| 2026.03.05 | ₩22,713 | ₩23,370 | ₩22,244 | ₩22,767 | +0.24% | 300.5만 |
|---|
| 2026.03.04 | ₩22,686 | ₩23,451 | ₩22,552 | ₩22,767 | +0.35% | 380.5만 |
|---|
| 2026.03.03 | ₩22,029 | ₩23,075 | ₩21,680 | ₩22,740 | +3.23% | 521.4만 |
|---|
| 2026.03.02 | ₩20,982 | ₩23,337 | ₩20,459 | ₩22,968 | +9.46% | 898.4만 |
|---|
| 2026.02.27 | ₩19,547 | ₩21,331 | ₩19,185 | ₩20,728 | +6.04% | 2606.8만 |
|---|
| 2026.02.26 | ₩14,825 | ₩16,985 | ₩14,784 | ₩16,730 | +12.85% | 979.2만 |
|---|
| 2026.02.25 | ₩14,784 | ₩14,811 | ₩13,919 | ₩14,704 | -0.54% | 469.3만 |
|---|
| 2026.02.24 | ₩14,690 | ₩15,033 | ₩14,684 | ₩14,704 | +0.09% | 258.9만 |
|---|
| 2026.02.23 | ₩14,784 | ₩15,077 | ₩14,328 | ₩14,637 | -1.00% | 247.6만 |
|---|
| 2026.02.20 | ₩14,757 | ₩15,442 | ₩14,556 | ₩15,079 | +2.18% | 353.1만 |
|---|
| 2026.02.19 | ₩14,315 | ₩14,965 | ₩14,315 | ₩14,905 | +4.12% | 327만 |
|---|
| 2026.02.18 | ₩13,832 | ₩14,482 | ₩13,785 | ₩14,462 | +4.56% | 417.1만 |
|---|
| 2026.02.17 | ₩13,751 | ₩13,859 | ₩13,305 | ₩13,751 | 0.00% | 274.5만 |
|---|
| 2026.02.13 | ₩13,751 | ₩14,073 | ₩13,644 | ₩13,751 | 0.00% | 235.9만 |
|---|
| 2026.02.12 | ₩14,181 | ₩14,422 | ₩13,584 | ₩13,684 | -3.50% | 320.1만 |
|---|
| 2026.02.11 | ₩14,194 | ₩14,295 | ₩13,899 | ₩14,114 | -0.57% | 427.5만 |
|---|
| 2026.02.10 | ₩14,422 | ₩14,478 | ₩13,765 | ₩14,060 | -2.51% | 320.5만 |
|---|
| 2026.02.09 | ₩14,556 | ₩14,657 | ₩14,234 | ₩14,409 | -1.01% | 105.9만 |
|---|
| 2026.02.06 | ₩14,321 | ₩14,771 | ₩14,214 | ₩14,409 | +0.61% | 277.4만 |
|---|
| 2026.02.05 | ₩14,382 | ₩14,503 | ₩13,765 | ₩14,234 | -1.03% | 332.9만 |
|---|
| 2026.02.04 | ₩14,623 | ₩14,811 | ₩13,966 | ₩14,637 | +0.09% | 263.2만 |
|---|
| 2026.02.03 | ₩14,972 | ₩15,079 | ₩14,234 | ₩14,529 | -2.96% | 191만 |
|---|
| 2026.02.02 | ₩14,650 | ₩15,049 | ₩14,446 | ₩14,892 | +1.65% | 317.9만 |
|---|
| 2026.01.30 | ₩14,878 | ₩15,187 | ₩14,335 | ₩14,503 | -2.52% | 294.1만 |
|---|
| 2026.01.29 | ₩15,200 | ₩15,495 | ₩15,012 | ₩15,026 | -1.15% | 222.6만 |
|---|
| 2026.01.28 | ₩15,375 | ₩15,415 | ₩15,039 | ₩15,147 | -1.48% | 183.1만 |
|---|
| 2026.01.27 | ₩15,173 | ₩15,428 | ₩14,878 | ₩15,348 | +1.15% | 159.5만 |
|---|
| 2026.01.26 | ₩14,811 | ₩15,697 | ₩14,811 | ₩15,106 | +1.99% | 201.3만 |
|---|
| 2026.01.23 | ₩15,173 | ₩15,187 | ₩14,335 | ₩14,825 | -2.30% | 247.4만 |
|---|
| 2026.01.22 | ₩15,670 | ₩15,804 | ₩15,073 | ₩15,200 | -3.00% | 167.1만 |
|---|
| 2026.01.21 | ₩15,804 | ₩15,972 | ₩15,012 | ₩15,536 | -1.70% | 275.5만 |
|---|
| 2026.01.20 | ₩15,308 | ₩15,656 | ₩15,194 | ₩15,630 | +2.10% | 220.3만 |
|---|
| 2026.01.16 | ₩16,434 | ₩16,515 | ₩15,495 | ₩15,562 | -5.31% | 259.6만 |
|---|
| 2026.01.15 | ₩16,569 | ₩16,770 | ₩16,461 | ₩16,542 | -0.16% | 130.6만 |
|---|
| 2026.01.14 | ₩16,394 | ₩16,629 | ₩16,099 | ₩16,502 | +0.65% | 250.5만 |
|---|
| 2026.01.13 | ₩16,287 | ₩16,609 | ₩16,166 | ₩16,502 | +1.32% | 211.7만 |
|---|
| 2026.01.12 | ₩15,884 | ₩16,341 | ₩15,643 | ₩16,260 | +2.36% | 155.7만 |
|---|
| 2026.01.09 | ₩15,911 | ₩16,743 | ₩15,764 | ₩15,817 | -0.59% | 178.1만 |
|---|
| 2026.01.08 | ₩15,737 | ₩16,147 | ₩15,656 | ₩15,831 | +0.60% | 235.1만 |
|---|
| 2026.01.07 | ₩15,428 | ₩16,072 | ₩15,200 | ₩16,072 | +4.17% | 310.2만 |
|---|
| 2026.01.06 | ₩15,173 | ₩15,717 | ₩14,784 | ₩15,630 | +3.01% | 261.6만 |
|---|
| 2026.01.05 | ₩15,294 | ₩15,817 | ₩15,093 | ₩15,133 | -1.05% | 251.6만 |
|---|
| 2026.01.02 | ₩15,281 | ₩15,469 | ₩15,207 | ₩15,281 | 0.00% | 151.4만 |
|---|
| 2025.12.31 | ₩15,495 | ₩15,643 | ₩15,167 | ₩15,240 | -1.65% | 263.6만 |
|---|
| 2025.12.30 | ₩15,562 | ₩15,589 | ₩15,126 | ₩15,549 | -0.09% | 251.9만 |
|---|
| 2025.12.29 | ₩15,710 | ₩15,770 | ₩15,375 | ₩15,576 | -0.85% | 172.4만 |
|---|
| 2025.12.26 | ₩15,844 | ₩15,938 | ₩15,576 | ₩15,844 | 0.00% | 190.1만 |
|---|
| 2025.12.24 | ₩15,938 | ₩15,978 | ₩15,837 | ₩15,925 | -0.08% | 54.4만 |
|---|
| 2025.12.23 | ₩16,220 | ₩16,354 | ₩15,697 | ₩15,871 | -2.15% | 169.8만 |
|---|
| 2025.12.22 | ₩16,300 | ₩16,566 | ₩16,220 | ₩16,367 | +0.41% | 189.6만 |
|---|
| 2025.12.19 | ₩15,656 | ₩16,314 | ₩15,656 | ₩16,287 | +4.03% | 327.6만 |
|---|
| 2025.12.18 | ₩15,536 | ₩16,072 | ₩15,536 | ₩15,737 | +1.30% | 184.1만 |
|---|
| 2025.12.17 | ₩15,831 | ₩15,978 | ₩15,214 | ₩15,321 | -3.22% | 213.2만 |
|---|
| 2025.12.16 | ₩15,965 | ₩16,045 | ₩15,630 | ₩15,898 | -0.42% | 236.1만 |
|---|
| 2025.12.15 | ₩16,112 | ₩16,367 | ₩15,804 | ₩15,804 | -1.92% | 220.3만 |
|---|
| 2025.12.12 | ₩15,804 | ₩16,153 | ₩15,722 | ₩16,059 | +1.61% | 235.4만 |
|---|
| 2025.12.11 | ₩15,791 | ₩16,110 | ₩15,361 | ₩15,670 | -0.76% | 212.6만 |
|---|
| 2025.12.10 | ₩15,978 | ₩16,374 | ₩15,670 | ₩15,791 | -1.18% | 387.9만 |
|---|
| 2025.12.09 | ₩15,267 | ₩15,670 | ₩15,120 | ₩15,576 | +2.02% | 349.8만 |
|---|
| 2025.12.08 | ₩15,375 | ₩15,616 | ₩15,066 | ₩15,334 | -0.26% | 282.9만 |
|---|
| 2025.12.05 | ₩14,959 | ₩15,448 | ₩14,757 | ₩15,334 | +2.51% | 296만 |
|---|
| 2025.12.04 | ₩15,012 | ₩15,109 | ₩14,838 | ₩14,878 | -0.89% | 201만 |
|---|
| 2025.12.03 | ₩14,315 | ₩15,240 | ₩14,261 | ₩15,147 | +5.81% | 455.6만 |
|---|
| 2025.12.02 | ₩14,462 | ₩14,696 | ₩14,262 | ₩14,288 | -1.21% | 449.6만 |
|---|
| 2025.12.01 | ₩13,094 | ₩14,704 | ₩13,013 | ₩14,462 | +10.45% | 580.8만 |
|---|
| 2025.11.28 | ₩13,215 | ₩13,402 | ₩13,054 | ₩13,134 | -0.61% | 142.7만 |
|---|
| 2025.11.26 | ₩12,933 | ₩13,282 | ₩12,839 | ₩13,054 | +0.93% | 173만 |
|---|
| 2025.11.25 | ₩12,987 | ₩13,148 | ₩12,685 | ₩13,000 | +0.10% | 271.1만 |
|---|
| 2025.11.24 | ₩12,879 | ₩13,181 | ₩12,852 | ₩12,879 | 0.00% | 230.1만 |
|---|
| 2025.11.21 | ₩12,302 | ₩13,013 | ₩12,242 | ₩12,987 | +5.56% | 225.7만 |
|---|
| 2025.11.20 | ₩12,517 | ₩12,970 | ₩12,208 | ₩12,222 | -2.36% | 236.3만 |
|---|
| 2025.11.19 | ₩12,249 | ₩12,691 | ₩12,061 | ₩12,504 | +2.08% | 315.5만 |
|---|
| 2025.11.18 | ₩12,276 | ₩12,343 | ₩12,007 | ₩12,222 | -0.44% | 163.7만 |
|---|
| 2025.11.17 | ₩12,745 | ₩12,745 | ₩12,155 | ₩12,316 | -3.37% | 405.4만 |
|---|
| 2025.11.14 | ₩12,450 | ₩12,759 | ₩12,251 | ₩12,396 | -0.43% | 232.7만 |
|---|
| 2025.11.13 | ₩13,523 | ₩13,738 | ₩12,510 | ₩12,611 | -6.75% | 417.3만 |
|---|
| 2025.11.12 | ₩13,013 | ₩13,731 | ₩12,973 | ₩13,443 | +3.30% | 359.2만 |
|---|
| 2025.11.11 | ₩11,927 | ₩12,946 | ₩11,893 | ₩12,933 | +8.44% | 412.3만 |
|---|
| 2025.11.10 | ₩11,685 | ₩11,967 | ₩11,216 | ₩11,846 | +1.38% | 301.6만 |
|---|
| 2025.11.07 | ₩11,216 | ₩11,937 | ₩10,733 | ₩11,471 | +2.27% | 589.1만 |
|---|
| 2025.11.06 | ₩10,035 | ₩10,156 | ₩9,807 | ₩10,089 | +0.53% | 387.9만 |
|---|
| 2025.11.05 | ₩9,914 | ₩10,337 | ₩9,814 | ₩10,169 | +2.57% | 177.5만 |
|---|
| 2025.11.04 | ₩10,049 | ₩10,089 | ₩9,807 | ₩9,901 | -1.47% | 197.1만 |
|---|
| 2025.11.03 | ₩9,968 | ₩10,310 | ₩9,673 | ₩10,263 | +2.96% | 195.9만 |
|---|
| 2025.10.31 | ₩10,344 | ₩10,397 | ₩9,914 | ₩10,008 | -3.24% | 142.7만 |
|---|
| 2025.10.30 | ₩10,303 | ₩10,585 | ₩10,303 | ₩10,451 | +1.43% | 105.4만 |
|---|
| 2025.10.29 | ₩10,813 | ₩10,845 | ₩10,344 | ₩10,464 | -3.23% | 231.7만 |
|---|
| 2025.10.28 | ₩10,880 | ₩10,947 | ₩10,699 | ₩10,867 | -0.12% | 144.9만 |
|---|
| 2025.10.27 | ₩11,149 | ₩11,397 | ₩10,907 | ₩10,934 | -1.93% | 223.7만 |
|---|
| 2025.10.24 | ₩11,175 | ₩11,296 | ₩11,028 | ₩11,041 | -1.20% | 108.7만 |
|---|
| 2025.10.23 | ₩10,786 | ₩11,108 | ₩10,699 | ₩11,108 | +2.99% | 104.5만 |
|---|
| 2025.10.22 | ₩10,813 | ₩11,049 | ₩10,652 | ₩10,786 | -0.25% | 128.3만 |
|---|
| 2025.10.21 | ₩10,813 | ₩10,961 | ₩10,731 | ₩10,961 | +1.36% | 116.5만 |
|---|
| 2025.10.20 | ₩10,572 | ₩10,961 | ₩10,545 | ₩10,827 | +2.41% | 143.1만 |
|---|
| 2025.10.17 | ₩10,236 | ₩10,852 | ₩10,223 | ₩10,545 | +3.01% | 250.2만 |
|---|
| 2025.10.16 | ₩10,411 | ₩10,639 | ₩10,223 | ₩10,317 | -0.90% | 177.3만 |
|---|
| 2025.10.15 | ₩9,928 | ₩10,384 | ₩9,928 | ₩10,290 | +3.65% | 224.8만 |
|---|
| 2025.10.14 | ₩9,391 | ₩9,773 | ₩9,337 | ₩9,686 | +3.14% | 93.4만 |
|---|
| 2025.10.13 | ₩9,378 | ₩9,588 | ₩9,378 | ₩9,512 | +1.43% | 105.1만 |
|---|
| 2025.10.10 | ₩9,324 | ₩9,378 | ₩9,083 | ₩9,257 | -0.72% | 100.8만 |
|---|