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 | ₩20,104 | ₩21,308 | ₩20,010 | ₩21,163 | +5.27% | 375.8만 |
| 2026.10.08 | ₩18,991 | ₩20,171 | ₩18,748 | ₩20,090 | +5.79% | 596.5만 |
| 2026.10.07 | ₩18,843 | ₩19,661 | ₩18,695 | ₩18,856 | +0.07% | 725.2만 |
| 2026.10.06 | ₩18,467 | ₩19,359 | ₩18,313 | ₩18,910 | +2.40% | 395.8만 |
| 2026.10.05 | ₩18,159 | ₩18,454 | ₩17,703 | ₩18,280 | +0.66% | 195.6만 |
| 2026.10.02 | ₩18,883 | ₩18,910 | ₩18,112 | ₩18,132 | -3.98% | 220.7만 |
| 2026.10.01 | ₩18,575 | ₩19,118 | ₩18,374 | ₩18,883 | +1.66% | 257.4만 |
| 2026.09.30 | ₩18,977 | ₩19,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,588 |
| -2.05% |
| 325.8만 |
| 2026.09.29 | ₩18,333 | ₩19,122 | ₩18,240 | ₩18,856 | +2.85% | 262.4만 |
|---|
| 2026.09.28 | ₩17,797 | ₩18,528 | ₩17,690 | ₩18,266 | +2.64% | 251.7만 |
|---|
| 2026.09.25 | ₩16,872 | ₩18,038 | ₩16,778 | ₩17,998 | +6.68% | 445만 |
|---|
| 2026.09.24 | ₩16,027 | ₩16,872 | ₩15,839 | ₩16,751 | +4.52% | 254.9만 |
|---|
| 2026.09.23 | ₩17,167 | ₩17,415 | ₩16,053 | ₩16,053 | -6.48% | 248.8만 |
|---|
| 2026.09.22 | ₩17,851 | ₩17,951 | ₩17,247 | ₩17,368 | -2.70% | 203.3만 |
|---|
| 2026.09.21 | ₩17,703 | ₩17,851 | ₩17,180 | ₩17,609 | -0.53% | 143.8만 |
|---|
| 2026.09.18 | ₩17,448 | ₩17,636 | ₩17,341 | ₩17,515 | +0.38% | 244.6만 |
|---|
| 2026.09.17 | ₩17,676 | ₩17,877 | ₩17,314 | ₩17,515 | -0.91% | 197.2만 |
|---|
| 2026.09.16 | ₩17,851 | ₩17,971 | ₩17,274 | ₩17,301 | -3.08% | 226.6만 |
|---|
| 2026.09.15 | ₩18,521 | ₩18,602 | ₩17,448 | ₩17,810 | -3.84% | 182.3만 |
|---|
| 2026.09.14 | ₩17,730 | ₩19,165 | ₩17,730 | ₩18,749 | +5.75% | 322.6만 |
|---|
| 2026.09.11 | ₩17,368 | ₩18,092 | ₩17,368 | ₩17,904 | +3.09% | 369.8만 |
|---|
| 2026.09.10 | ₩17,596 | ₩17,716 | ₩16,898 | ₩17,368 | -1.30% | 345.5만 |
|---|
| 2026.09.09 | ₩18,172 | ₩18,400 | ₩17,314 | ₩17,784 | -2.14% | 358.8만 |
|---|
| 2026.09.08 | ₩18,964 | ₩18,996 | ₩18,038 | ₩18,347 | -3.25% | 414.2만 |
|---|
| 2026.09.04 | ₩19,943 | ₩20,385 | ₩19,299 | ₩19,339 | -3.03% | 348.4만 |
|---|
| 2026.09.03 | ₩20,332 | ₩20,506 | ₩20,117 | ₩20,385 | +0.26% | 168.2만 |
|---|
| 2026.09.02 | ₩20,479 | ₩20,714 | ₩20,043 | ₩20,117 | -1.77% | 173.7만 |
|---|
| 2026.09.01 | ₩20,452 | ₩20,600 | ₩20,063 | ₩20,466 | +0.07% | 175.8만 |
|---|
| 2026.08.31 | ₩20,707 | ₩21,106 | ₩20,198 | ₩20,573 | -0.65% | 195.8만 |
|---|
| 2026.08.28 | ₩20,399 | ₩20,935 | ₩20,291 | ₩20,680 | +1.38% | 222.5만 |
|---|
| 2026.08.27 | ₩20,573 | ₩20,586 | ₩19,929 | ₩20,251 | -1.56% | 231만 |
|---|
| 2026.08.26 | ₩19,970 | ₩20,519 | ₩19,594 | ₩20,412 | +2.22% | 185.9만 |
|---|
| 2026.08.25 | ₩20,399 | ₩20,399 | ₩19,232 | ₩19,688 | -3.48% | 293.6만 |
|---|
| 2026.08.24 | ₩19,715 | ₩20,399 | ₩19,621 | ₩20,399 | +3.47% | 299.8만 |
|---|
| 2026.08.21 | ₩19,540 | ₩20,144 | ₩19,366 | ₩19,688 | +0.75% | 295.6만 |
|---|
| 2026.08.20 | ₩18,977 | ₩19,467 | ₩18,615 | ₩19,326 | +1.84% | 156.1만 |
|---|
| 2026.08.19 | ₩19,272 | ₩19,487 | ₩18,803 | ₩19,433 | +0.84% | 142.7만 |
|---|
| 2026.08.18 | ₩19,098 | ₩19,527 | ₩18,964 | ₩18,991 | -0.56% | 141.1만 |
|---|
| 2026.08.17 | ₩19,500 | ₩19,742 | ₩19,125 | ₩19,205 | -1.51% | 144.1만 |
|---|
| 2026.08.14 | ₩19,473 | ₩19,842 | ₩19,259 | ₩19,701 | +1.17% | 145.1만 |
|---|
| 2026.08.13 | ₩19,393 | ₩19,943 | ₩18,669 | ₩19,903 | +2.63% | 284.7만 |
|---|
| 2026.08.12 | ₩19,178 | ₩19,607 | ₩18,689 | ₩19,339 | +0.84% | 236.2만 |
|---|
| 2026.08.11 | ₩19,286 | ₩19,567 | ₩18,186 | ₩19,138 | -0.76% | 337만 |
|---|
| 2026.08.10 | ₩19,299 | ₩20,049 | ₩18,588 | ₩19,299 | 0.00% | 508.7만 |
|---|
| 2026.08.07 | ₩20,385 | ₩21,968 | ₩18,923 | ₩19,125 | -6.18% | 1125.5만 |
|---|
| 2026.08.06 | ₩14,565 | ₩15,088 | ₩14,457 | ₩15,074 | +3.50% | 470.2만 |
|---|
| 2026.08.05 | ₩14,478 | ₩14,846 | ₩14,390 | ₩14,645 | +1.16% | 210.9만 |
|---|
| 2026.08.04 | ₩13,975 | ₩15,135 | ₩13,961 | ₩14,551 | +4.13% | 402.3만 |
|---|
| 2026.08.03 | ₩14,565 | ₩15,048 | ₩14,310 | ₩14,592 | +0.18% | 511.6만 |
|---|
| 2026.07.31 | ₩14,176 | ₩14,424 | ₩13,988 | ₩14,350 | +1.23% | 508.9만 |
|---|
| 2026.07.30 | ₩14,216 | ₩14,431 | ₩13,552 | ₩14,069 | -1.04% | 344.1만 |
|---|
| 2026.07.29 | ₩14,082 | ₩14,645 | ₩13,827 | ₩14,162 | +0.57% | 356.4만 |
|---|
| 2026.07.28 | ₩13,505 | ₩13,921 | ₩13,116 | ₩13,854 | +2.58% | 188.4만 |
|---|
| 2026.07.27 | ₩12,835 | ₩13,425 | ₩12,835 | ₩13,318 | +3.76% | 213.5만 |
|---|
| 2026.07.24 | ₩12,620 | ₩12,915 | ₩12,367 | ₩12,754 | +1.06% | 208.1만 |
|---|
| 2026.07.23 | ₩13,130 | ₩13,130 | ₩12,298 | ₩12,392 | -5.62% | 330.4만 |
|---|
| 2026.07.22 | ₩13,800 | ₩13,827 | ₩13,009 | ₩13,304 | -3.60% | 291.4만 |
|---|
| 2026.07.21 | ₩13,747 | ₩13,948 | ₩13,492 | ₩13,774 | +0.20% | 121.9만 |
|---|
| 2026.07.20 | ₩13,653 | ₩13,867 | ₩13,398 | ₩13,760 | +0.79% | 193.4만 |
|---|
| 2026.07.17 | ₩13,747 | ₩14,256 | ₩13,425 | ₩13,827 | +0.59% | 426.6만 |
|---|
| 2026.07.16 | ₩13,492 | ₩13,881 | ₩13,244 | ₩13,841 | +2.58% | 348.7만 |
|---|
| 2026.07.15 | ₩13,076 | ₩13,639 | ₩13,076 | ₩13,331 | +1.95% | 257.7만 |
|---|
| 2026.07.14 | ₩13,465 | ₩13,572 | ₩12,949 | ₩13,036 | -3.19% | 190.2만 |
|---|
| 2026.07.13 | ₩13,706 | ₩13,867 | ₩13,378 | ₩13,411 | -2.15% | 235만 |
|---|
| 2026.07.10 | ₩13,934 | ₩13,975 | ₩13,432 | ₩13,465 | -3.37% | 187.1만 |
|---|
| 2026.07.09 | ₩13,613 | ₩13,948 | ₩13,438 | ₩13,854 | +1.77% | 274.1만 |
|---|
| 2026.07.08 | ₩13,143 | ₩13,841 | ₩12,942 | ₩13,774 | +4.80% | 543.6만 |
|---|
| 2026.07.07 | ₩13,626 | ₩13,706 | ₩12,969 | ₩13,277 | -2.56% | 352.3만 |
|---|
| 2026.07.06 | ₩13,492 | ₩13,692 | ₩13,170 | ₩13,250 | -1.79% | 266.3만 |
|---|
| 2026.07.02 | ₩13,478 | ₩14,136 | ₩13,237 | ₩13,398 | -0.60% | 345만 |
|---|
| 2026.07.01 | ₩13,599 | ₩13,820 | ₩13,438 | ₩13,478 | -0.89% | 315.7만 |
|---|
| 2026.06.30 | ₩14,793 | ₩14,826 | ₩13,639 | ₩13,720 | -7.25% | 411.3만 |
|---|
| 2026.06.29 | ₩15,396 | ₩15,423 | ₩14,484 | ₩14,860 | -3.48% | 258만 |
|---|
| 2026.06.26 | ₩15,209 | ₩15,611 | ₩14,913 | ₩15,557 | +2.29% | 562.8만 |
|---|
| 2026.06.25 | ₩15,557 | ₩16,127 | ₩14,820 | ₩14,873 | -4.40% | 379.7만 |
|---|
| 2026.06.24 | ₩14,699 | ₩15,812 | ₩14,699 | ₩15,799 | +7.48% | 371.4만 |
|---|
| 2026.06.23 | ₩14,779 | ₩14,913 | ₩14,618 | ₩14,793 | +0.09% | 197.5만 |
|---|
| 2026.06.22 | ₩16,268 | ₩16,335 | ₩14,887 | ₩14,967 | -8.00% | 238.6만 |
|---|
| 2026.06.18 | ₩16,416 | ₩16,737 | ₩16,121 | ₩16,509 | +0.57% | 365.1만 |
|---|
| 2026.06.17 | ₩16,322 | ₩17,368 | ₩16,322 | ₩16,469 | +0.90% | 353만 |
|---|
| 2026.06.16 | ₩16,550 | ₩16,979 | ₩15,893 | ₩16,389 | -0.97% | 432만 |
|---|
| 2026.06.15 | ₩16,174 | ₩16,791 | ₩16,053 | ₩16,657 | +2.99% | 404만 |
|---|
| 2026.06.12 | ₩15,356 | ₩16,194 | ₩15,015 | ₩16,040 | +4.45% | 280.5만 |
|---|
| 2026.06.11 | ₩15,423 | ₩15,584 | ₩14,927 | ₩15,128 | -1.91% | 266.1만 |
|---|
| 2026.06.10 | ₩15,584 | ₩16,074 | ₩15,369 | ₩15,396 | -1.20% | 306.7만 |
|---|
| 2026.06.09 | ₩15,758 | ₩16,422 | ₩15,235 | ₩15,638 | -0.77% | 219.9만 |
|---|
| 2026.06.08 | ₩16,134 | ₩16,208 | ₩15,423 | ₩15,530 | -3.74% | 181.5만 |
|---|
| 2026.06.05 | ₩15,718 | ₩16,121 | ₩15,718 | ₩15,919 | +1.28% | 219만 |
|---|
| 2026.06.04 | ₩16,094 | ₩16,208 | ₩15,517 | ₩15,691 | -2.50% | 271.4만 |
|---|
| 2026.06.03 | ₩15,504 | ₩16,094 | ₩15,410 | ₩16,053 | +3.55% | 227.9만 |
|---|
| 2026.06.02 | ₩15,557 | ₩15,691 | ₩15,175 | ₩15,329 | -1.47% | 206.3만 |
|---|
| 2026.06.01 | ₩15,571 | ₩16,154 | ₩15,490 | ₩15,745 | +1.12% | 203.5만 |
|---|
| 2026.05.29 | ₩16,389 | ₩16,476 | ₩15,718 | ₩15,772 | -3.76% | 312.9만 |
|---|
| 2026.05.28 | ₩16,872 | ₩17,100 | ₩16,382 | ₩16,442 | -2.54% | 288.6만 |
|---|
| 2026.05.27 | ₩17,395 | ₩17,663 | ₩17,006 | ₩17,059 | -1.93% | 163.9만 |
|---|
| 2026.05.26 | ₩17,059 | ₩17,529 | ₩17,032 | ₩17,167 | +0.63% | 241.1만 |
|---|
| 2026.05.22 | ₩16,724 | ₩16,964 | ₩16,570 | ₩16,818 | +0.56% | 222.8만 |
|---|
| 2026.05.21 | ₩15,946 | ₩16,818 | ₩15,825 | ₩16,684 | +4.63% | 216.1만 |
|---|
| 2026.05.20 | ₩15,410 | ₩16,563 | ₩15,195 | ₩16,322 | +5.92% | 278.7만 |
|---|
| 2026.05.19 | ₩15,665 | ₩15,852 | ₩15,229 | ₩15,396 | -1.71% | 526.1만 |
|---|
| 2026.05.18 | ₩15,718 | ₩16,348 | ₩15,356 | ₩15,423 | -1.88% | 397.5만 |
|---|
| 2026.05.15 | ₩15,678 | ₩16,100 | ₩15,624 | ₩15,785 | +0.68% | 276.6만 |
|---|
| 2026.05.14 | ₩16,389 | ₩16,489 | ₩15,839 | ₩16,053 | -2.05% | 262.1만 |
|---|
| 2026.05.13 | ₩15,584 | ₩16,509 | ₩15,490 | ₩16,375 | +5.08% | 497.6만 |
|---|
| 2026.05.12 | ₩16,040 | ₩16,040 | ₩15,363 | ₩15,437 | -3.76% | 444만 |
|---|
| 2026.05.11 | ₩15,584 | ₩16,214 | ₩14,853 | ₩16,013 | +2.75% | 646.7만 |
|---|
| 2026.05.08 | ₩16,295 | ₩16,576 | ₩14,431 | ₩15,597 | -4.28% | 1161.6만 |
|---|
| 2026.05.07 | ₩19,782 | ₩20,895 | ₩19,742 | ₩20,613 | +4.20% | 649.3만 |
|---|
| 2026.05.06 | ₩19,460 | ₩19,621 | ₩19,017 | ₩19,447 | -0.07% | 401.9만 |
|---|
| 2026.05.05 | ₩18,923 | ₩19,628 | ₩18,722 | ₩19,500 | +3.05% | 338.1만 |
|---|
| 2026.05.04 | ₩20,211 | ₩20,325 | ₩18,628 | ₩18,736 | -7.30% | 593.4만 |
|---|
| 2026.05.01 | ₩19,862 | ₩21,150 | ₩19,849 | ₩20,654 | +3.98% | 438.3만 |
|---|
| 2026.04.30 | ₩19,996 | ₩20,452 | ₩19,701 | ₩20,063 | +0.34% | 200.6만 |
|---|
| 2026.04.29 | ₩19,943 | ₩20,855 | ₩19,621 | ₩20,157 | +1.08% | 239.3만 |
|---|
| 2026.04.28 | ₩20,989 | ₩21,338 | ₩19,970 | ₩20,144 | -4.03% | 265만 |
|---|
| 2026.04.27 | ₩21,458 | ₩21,545 | ₩20,023 | ₩20,935 | -2.44% | 396.4만 |
|---|
| 2026.04.24 | ₩21,861 | ₩23,389 | ₩21,579 | ₩22,142 | +1.29% | 538.3만 |
|---|
| 2026.04.23 | ₩20,479 | ₩21,820 | ₩20,452 | ₩21,619 | +5.57% | 188.3만 |
|---|
| 2026.04.22 | ₩21,646 | ₩22,115 | ₩20,493 | ₩20,747 | -4.15% | 212.9만 |
|---|
| 2026.04.21 | ₩21,646 | ₩21,844 | ₩21,002 | ₩21,338 | -1.43% | 162.7만 |
|---|
| 2026.04.20 | ₩21,485 | ₩21,745 | ₩20,841 | ₩21,445 | -0.19% | 191.7만 |
|---|
| 2026.04.17 | ₩22,169 | ₩22,330 | ₩21,485 | ₩21,686 | -2.18% | 231.1만 |
|---|
| 2026.04.16 | ₩20,721 | ₩21,914 | ₩20,198 | ₩21,539 | +3.95% | 371.5만 |
|---|
| 2026.04.15 | ₩19,339 | ₩20,707 | ₩19,286 | ₩20,640 | +6.73% | 273.8만 |
|---|
| 2026.04.14 | ₩19,594 | ₩20,412 | ₩19,098 | ₩19,473 | -0.62% | 278.5만 |
|---|
| 2026.04.13 | ₩19,151 | ₩19,780 | ₩19,151 | ₩19,433 | +1.47% | 166.1만 |
|---|
| 2026.04.10 | ₩19,648 | ₩19,648 | ₩18,830 | ₩19,071 | -2.94% | 214.5만 |
|---|
| 2026.04.09 | ₩19,379 | ₩19,675 | ₩18,816 | ₩19,420 | +0.21% | 206.3만 |
|---|
| 2026.04.08 | ₩19,084 | ₩19,996 | ₩18,891 | ₩19,634 | +2.88% | 402.2만 |
|---|
| 2026.04.07 | ₩17,676 | ₩18,280 | ₩17,649 | ₩18,105 | +2.43% | 285.8만 |
|---|
| 2026.04.06 | ₩20,265 | ₩20,855 | ₩17,770 | ₩17,971 | -11.32% | 573.7만 |
|---|
| 2026.04.02 | ₩19,111 | ₩19,782 | ₩18,789 | ₩19,661 | +2.88% | 313.4만 |
|---|
| 2026.04.01 | ₩20,144 | ₩20,399 | ₩19,547 | ₩19,607 | -2.66% | 249.2만 |
|---|
| 2026.03.31 | ₩19,983 | ₩20,318 | ₩19,428 | ₩19,809 | -0.87% | 177.8만 |
|---|
| 2026.03.30 | ₩19,956 | ₩19,983 | ₩19,084 | ₩19,312 | -3.23% | 171.8만 |
|---|
| 2026.03.27 | ₩20,426 | ₩20,452 | ₩19,312 | ₩19,715 | -3.48% | 253.9만 |
|---|
| 2026.03.26 | ₩20,949 | ₩21,391 | ₩20,560 | ₩20,694 | -1.22% | 272만 |
|---|
| 2026.03.25 | ₩20,721 | ₩21,458 | ₩19,949 | ₩21,244 | +2.52% | 376.2만 |
|---|
| 2026.03.24 | ₩19,594 | ₩20,553 | ₩19,339 | ₩20,452 | +4.38% | 269.1만 |
|---|
| 2026.03.23 | ₩19,634 | ₩20,432 | ₩19,366 | ₩20,077 | +2.25% | 269.2만 |
|---|
| 2026.03.20 | ₩19,903 | ₩20,043 | ₩18,917 | ₩19,058 | -4.25% | 340.1만 |
|---|
| 2026.03.19 | ₩18,709 | ₩19,272 | ₩18,575 | ₩19,071 | +1.94% | 251.4만 |
|---|
| 2026.03.18 | ₩19,447 | ₩19,606 | ₩18,843 | ₩19,312 | -0.69% | 392.9만 |
|---|
| 2026.03.17 | ₩20,265 | ₩20,989 | ₩19,286 | ₩19,312 | -4.70% | 325.5만 |
|---|
| 2026.03.16 | ₩20,117 | ₩20,694 | ₩19,929 | ₩19,983 | -0.67% | 360.2만 |
|---|
| 2026.03.13 | ₩20,318 | ₩20,667 | ₩19,634 | ₩19,916 | -1.98% | 243.8만 |
|---|
| 2026.03.12 | ₩20,788 | ₩20,935 | ₩20,090 | ₩20,117 | -3.23% | 246.4만 |
|---|
| 2026.03.11 | ₩21,311 | ₩21,485 | ₩19,929 | ₩21,056 | -1.20% | 359.5만 |
|---|
| 2026.03.10 | ₩20,855 | ₩21,861 | ₩20,855 | ₩21,592 | +3.54% | 342만 |
|---|
| 2026.03.09 | ₩21,324 | ₩21,425 | ₩20,479 | ₩20,747 | -2.70% | 537.1만 |
|---|
| 2026.03.06 | ₩22,638 | ₩22,685 | ₩21,834 | ₩22,022 | -2.73% | 278.8만 |
|---|
| 2026.03.05 | ₩22,706 | ₩23,363 | ₩22,236 | ₩22,759 | +0.24% | 300.5만 |
|---|
| 2026.03.04 | ₩22,679 | ₩23,443 | ₩22,545 | ₩22,759 | +0.35% | 380.5만 |
|---|
| 2026.03.03 | ₩22,022 | ₩23,068 | ₩21,673 | ₩22,732 | +3.23% | 521.4만 |
|---|
| 2026.03.02 | ₩20,975 | ₩23,329 | ₩20,452 | ₩22,960 | +9.46% | 898.4만 |
|---|
| 2026.02.27 | ₩19,540 | ₩21,324 | ₩19,178 | ₩20,721 | +6.04% | 2606.8만 |
|---|
| 2026.02.26 | ₩14,820 | ₩16,979 | ₩14,779 | ₩16,724 | +12.85% | 979.2만 |
|---|
| 2026.02.25 | ₩14,779 | ₩14,806 | ₩13,914 | ₩14,699 | -0.54% | 469.3만 |
|---|
| 2026.02.24 | ₩14,685 | ₩15,027 | ₩14,679 | ₩14,699 | +0.09% | 258.9만 |
|---|
| 2026.02.23 | ₩14,779 | ₩15,072 | ₩14,323 | ₩14,632 | -1.00% | 247.6만 |
|---|
| 2026.02.20 | ₩14,753 | ₩15,437 | ₩14,551 | ₩15,074 | +2.18% | 353.1만 |
|---|
| 2026.02.19 | ₩14,310 | ₩14,960 | ₩14,310 | ₩14,900 | +4.12% | 327만 |
|---|
| 2026.02.18 | ₩13,827 | ₩14,478 | ₩13,780 | ₩14,457 | +4.56% | 417.1만 |
|---|
| 2026.02.17 | ₩13,747 | ₩13,854 | ₩13,300 | ₩13,747 | 0.00% | 274.5만 |
|---|
| 2026.02.13 | ₩13,747 | ₩14,069 | ₩13,639 | ₩13,747 | 0.00% | 235.9만 |
|---|
| 2026.02.12 | ₩14,176 | ₩14,417 | ₩13,579 | ₩13,680 | -3.50% | 320.1만 |
|---|
| 2026.02.11 | ₩14,189 | ₩14,290 | ₩13,894 | ₩14,109 | -0.57% | 427.5만 |
|---|
| 2026.02.10 | ₩14,417 | ₩14,474 | ₩13,760 | ₩14,055 | -2.51% | 320.5만 |
|---|
| 2026.02.09 | ₩14,551 | ₩14,652 | ₩14,229 | ₩14,404 | -1.01% | 105.9만 |
|---|
| 2026.02.06 | ₩14,317 | ₩14,766 | ₩14,209 | ₩14,404 | +0.61% | 277.4만 |
|---|
| 2026.02.05 | ₩14,377 | ₩14,498 | ₩13,760 | ₩14,229 | -1.03% | 332.9만 |
|---|
| 2026.02.04 | ₩14,618 | ₩14,806 | ₩13,961 | ₩14,632 | +0.09% | 263.2만 |
|---|
| 2026.02.03 | ₩14,967 | ₩15,074 | ₩14,229 | ₩14,525 | -2.96% | 191만 |
|---|
| 2026.02.02 | ₩14,645 | ₩15,044 | ₩14,441 | ₩14,887 | +1.65% | 317.9만 |
|---|
| 2026.01.30 | ₩14,873 | ₩15,182 | ₩14,330 | ₩14,498 | -2.52% | 294.1만 |
|---|
| 2026.01.29 | ₩15,195 | ₩15,490 | ₩15,007 | ₩15,021 | -1.15% | 222.6만 |
|---|
| 2026.01.28 | ₩15,369 | ₩15,410 | ₩15,034 | ₩15,141 | -1.48% | 183.1만 |
|---|
| 2026.01.27 | ₩15,168 | ₩15,423 | ₩14,873 | ₩15,343 | +1.15% | 159.5만 |
|---|
| 2026.01.26 | ₩14,806 | ₩15,691 | ₩14,806 | ₩15,101 | +1.99% | 201.3만 |
|---|
| 2026.01.23 | ₩15,168 | ₩15,182 | ₩14,330 | ₩14,820 | -2.30% | 247.4만 |
|---|
| 2026.01.22 | ₩15,665 | ₩15,799 | ₩15,068 | ₩15,195 | -3.00% | 167.1만 |
|---|
| 2026.01.21 | ₩15,799 | ₩15,966 | ₩15,007 | ₩15,530 | -1.70% | 275.5만 |
|---|
| 2026.01.20 | ₩15,302 | ₩15,651 | ₩15,188 | ₩15,624 | +2.10% | 220.3만 |
|---|
| 2026.01.16 | ₩16,429 | ₩16,509 | ₩15,490 | ₩15,557 | -5.31% | 259.6만 |
|---|
| 2026.01.15 | ₩16,563 | ₩16,764 | ₩16,456 | ₩16,536 | -0.16% | 130.6만 |
|---|
| 2026.01.14 | ₩16,389 | ₩16,623 | ₩16,094 | ₩16,496 | +0.65% | 250.5만 |
|---|
| 2026.01.13 | ₩16,281 | ₩16,603 | ₩16,161 | ₩16,496 | +1.32% | 211.7만 |
|---|
| 2026.01.12 | ₩15,879 | ₩16,335 | ₩15,638 | ₩16,255 | +2.36% | 155.7만 |
|---|
| 2026.01.09 | ₩15,906 | ₩16,737 | ₩15,758 | ₩15,812 | -0.59% | 178.1만 |
|---|
| 2026.01.08 | ₩15,732 | ₩16,142 | ₩15,651 | ₩15,825 | +0.60% | 235.1만 |
|---|
| 2026.01.07 | ₩15,423 | ₩16,067 | ₩15,195 | ₩16,067 | +4.17% | 310.2만 |
|---|
| 2026.01.06 | ₩15,168 | ₩15,711 | ₩14,779 | ₩15,624 | +3.01% | 261.6만 |
|---|
| 2026.01.05 | ₩15,289 | ₩15,812 | ₩15,088 | ₩15,128 | -1.05% | 251.6만 |
|---|
| 2026.01.02 | ₩15,276 | ₩15,463 | ₩15,202 | ₩15,276 | 0.00% | 151.4만 |
|---|
| 2025.12.31 | ₩15,490 | ₩15,638 | ₩15,162 | ₩15,235 | -1.65% | 263.6만 |
|---|
| 2025.12.30 | ₩15,557 | ₩15,584 | ₩15,121 | ₩15,544 | -0.09% | 251.9만 |
|---|
| 2025.12.29 | ₩15,705 | ₩15,765 | ₩15,369 | ₩15,571 | -0.85% | 172.4만 |
|---|
| 2025.12.26 | ₩15,839 | ₩15,933 | ₩15,571 | ₩15,839 | 0.00% | 190.1만 |
|---|
| 2025.12.24 | ₩15,933 | ₩15,973 | ₩15,832 | ₩15,919 | -0.08% | 54.4만 |
|---|
| 2025.12.23 | ₩16,214 | ₩16,348 | ₩15,691 | ₩15,866 | -2.15% | 169.8만 |
|---|
| 2025.12.22 | ₩16,295 | ₩16,560 | ₩16,214 | ₩16,362 | +0.41% | 189.6만 |
|---|
| 2025.12.19 | ₩15,651 | ₩16,308 | ₩15,651 | ₩16,281 | +4.03% | 327.6만 |
|---|
| 2025.12.18 | ₩15,530 | ₩16,067 | ₩15,530 | ₩15,732 | +1.30% | 184.1만 |
|---|
| 2025.12.17 | ₩15,825 | ₩15,973 | ₩15,209 | ₩15,316 | -3.22% | 213.2만 |
|---|
| 2025.12.16 | ₩15,960 | ₩16,040 | ₩15,624 | ₩15,893 | -0.42% | 236.1만 |
|---|
| 2025.12.15 | ₩16,107 | ₩16,362 | ₩15,799 | ₩15,799 | -1.92% | 220.3만 |
|---|
| 2025.12.12 | ₩15,799 | ₩16,147 | ₩15,717 | ₩16,053 | +1.61% | 235.4만 |
|---|
| 2025.12.11 | ₩15,785 | ₩16,104 | ₩15,356 | ₩15,665 | -0.76% | 212.6만 |
|---|
| 2025.12.10 | ₩15,973 | ₩16,369 | ₩15,665 | ₩15,785 | -1.18% | 387.9만 |
|---|
| 2025.12.09 | ₩15,262 | ₩15,665 | ₩15,115 | ₩15,571 | +2.02% | 349.8만 |
|---|
| 2025.12.08 | ₩15,369 | ₩15,611 | ₩15,061 | ₩15,329 | -0.26% | 282.9만 |
|---|
| 2025.12.05 | ₩14,954 | ₩15,443 | ₩14,753 | ₩15,329 | +2.51% | 296만 |
|---|
| 2025.12.04 | ₩15,007 | ₩15,104 | ₩14,833 | ₩14,873 | -0.89% | 201만 |
|---|
| 2025.12.03 | ₩14,310 | ₩15,235 | ₩14,256 | ₩15,141 | +5.81% | 455.6만 |
|---|
| 2025.12.02 | ₩14,457 | ₩14,691 | ₩14,258 | ₩14,283 | -1.21% | 449.6만 |
|---|
| 2025.12.01 | ₩13,090 | ₩14,699 | ₩13,009 | ₩14,457 | +10.45% | 580.8만 |
|---|
| 2025.11.28 | ₩13,210 | ₩13,398 | ₩13,049 | ₩13,130 | -0.61% | 142.7만 |
|---|
| 2025.11.26 | ₩12,929 | ₩13,277 | ₩12,835 | ₩13,049 | +0.93% | 173만 |
|---|
| 2025.11.25 | ₩12,982 | ₩13,143 | ₩12,680 | ₩12,996 | +0.10% | 271.1만 |
|---|
| 2025.11.24 | ₩12,875 | ₩13,177 | ₩12,848 | ₩12,875 | 0.00% | 230.1만 |
|---|
| 2025.11.21 | ₩12,298 | ₩13,009 | ₩12,238 | ₩12,982 | +5.56% | 225.7만 |
|---|
| 2025.11.20 | ₩12,513 | ₩12,966 | ₩12,204 | ₩12,218 | -2.36% | 236.3만 |
|---|
| 2025.11.19 | ₩12,245 | ₩12,687 | ₩12,057 | ₩12,499 | +2.08% | 315.5만 |
|---|
| 2025.11.18 | ₩12,271 | ₩12,338 | ₩12,003 | ₩12,218 | -0.44% | 163.7만 |
|---|
| 2025.11.17 | ₩12,741 | ₩12,741 | ₩12,151 | ₩12,312 | -3.37% | 405.4만 |
|---|
| 2025.11.14 | ₩12,446 | ₩12,754 | ₩12,247 | ₩12,392 | -0.43% | 232.7만 |
|---|
| 2025.11.13 | ₩13,519 | ₩13,733 | ₩12,506 | ₩12,607 | -6.75% | 417.3만 |
|---|
| 2025.11.12 | ₩13,009 | ₩13,727 | ₩12,969 | ₩13,438 | +3.30% | 359.2만 |
|---|
| 2025.11.11 | ₩11,923 | ₩12,942 | ₩11,889 | ₩12,929 | +8.44% | 412.3만 |
|---|
| 2025.11.10 | ₩11,681 | ₩11,963 | ₩11,212 | ₩11,842 | +1.38% | 301.6만 |
|---|
| 2025.11.07 | ₩11,212 | ₩11,933 | ₩10,729 | ₩11,467 | +2.27% | 589.1만 |
|---|
| 2025.11.06 | ₩10,032 | ₩10,152 | ₩9,804 | ₩10,085 | +0.53% | 387.9만 |
|---|
| 2025.11.05 | ₩9,911 | ₩10,333 | ₩9,810 | ₩10,166 | +2.57% | 177.5만 |
|---|
| 2025.11.04 | ₩10,045 | ₩10,085 | ₩9,804 | ₩9,898 | -1.47% | 197.1만 |
|---|
| 2025.11.03 | ₩9,965 | ₩10,307 | ₩9,670 | ₩10,260 | +2.96% | 195.9만 |
|---|
| 2025.10.31 | ₩10,340 | ₩10,394 | ₩9,911 | ₩10,005 | -3.24% | 142.7만 |
|---|
| 2025.10.30 | ₩10,300 | ₩10,582 | ₩10,300 | ₩10,447 | +1.43% | 105.4만 |
|---|
| 2025.10.29 | ₩10,810 | ₩10,842 | ₩10,340 | ₩10,461 | -3.23% | 231.7만 |
|---|
| 2025.10.28 | ₩10,877 | ₩10,944 | ₩10,696 | ₩10,863 | -0.12% | 144.9만 |
|---|
| 2025.10.27 | ₩11,145 | ₩11,393 | ₩10,903 | ₩10,930 | -1.93% | 223.7만 |
|---|
| 2025.10.24 | ₩11,172 | ₩11,292 | ₩11,024 | ₩11,038 | -1.20% | 108.7만 |
|---|
| 2025.10.23 | ₩10,783 | ₩11,105 | ₩10,696 | ₩11,105 | +2.99% | 104.5만 |
|---|
| 2025.10.22 | ₩10,810 | ₩11,046 | ₩10,649 | ₩10,783 | -0.25% | 128.3만 |
|---|
| 2025.10.21 | ₩10,810 | ₩10,957 | ₩10,728 | ₩10,957 | +1.36% | 116.5만 |
|---|
| 2025.10.20 | ₩10,568 | ₩10,957 | ₩10,541 | ₩10,823 | +2.41% | 143.1만 |
|---|
| 2025.10.17 | ₩10,233 | ₩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 | ₩10,287 | +3.65% | 224.8만 |
|---|
| 2025.10.14 | ₩9,388 | ₩9,770 | ₩9,334 | ₩9,683 | +3.14% | 93.4만 |
|---|
| 2025.10.13 | ₩9,375 | ₩9,585 | ₩9,375 | ₩9,509 | +1.43% | 105.1만 |
|---|
| 2025.10.10 | ₩9,321 | ₩9,375 | ₩9,080 | ₩9,254 | -0.72% | 100.8만 |
|---|