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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,156 | ₩21,304 | ₩17,700 | ₩21,159 | +16.54% | 2288.8만 |
| 2026.09.28–2026.10.02 | ₩17,794 | ₩19,282 | ₩17,686 | ₩18,129 | +1.88% | 1318.1만 |
| 2026.09.21–2026.09.25 | ₩17,700 | ₩18,035 | ₩15,836 | ₩17,995 | +1.67% | 1295.8만 |
| 2026.09.14–2026.09.18 | ₩17,727 | ₩19,161 | ₩17,271 | ₩17,512 | -1.21% | 1173.3만 |
| 2026.09.08–2026.09.11 | ₩18,960 | ₩18,993 | ₩16,895 | ₩17,901 | -5.59% | 1488.3만 |
| 2026.08.31–2026.09.04 | ₩20,703 | ₩21,102 | ₩19,296 | ₩19,336 | -6.61% | 1061.9만 |
| 2026.08.24–2026.08.28 | ₩19,711 | ₩20,931 | ₩19,229 | ₩20,677 | +4.90% | 1232.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,497 |
| ₩20,140 |
| ₩18,612 |
| ₩19,684 |
| +0.96% |
| 879.7만 |
| 2026.08.10–2026.08.14 | ₩19,296 | ₩20,045 | ₩18,183 | ₩19,698 | +2.08% | 1511.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,562 | ₩21,964 | ₩13,959 | ₩19,121 | +31.31% | 2720.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,832 | ₩14,643 | ₩12,832 | ₩14,348 | +11.81% | 1611.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,650 | ₩13,945 | ₩12,296 | ₩12,752 | -6.58% | 1145.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,704 | ₩14,254 | ₩12,946 | ₩13,825 | +0.88% | 1458.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,489 | ₩13,972 | ₩12,940 | ₩13,463 | -0.20% | 1623.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,394 | ₩15,420 | ₩13,235 | ₩13,396 | -12.98% | 1329.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,265 | ₩16,332 | ₩14,616 | ₩15,554 | -4.37% | 1749.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,171 | ₩17,365 | ₩15,890 | ₩16,506 | +2.07% | 1554.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,131 | ₩16,419 | ₩14,924 | ₩16,037 | -0.58% | 1254.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,568 | ₩16,205 | ₩15,172 | ₩15,916 | +2.24% | 1128.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,056 | ₩17,660 | ₩15,715 | ₩15,769 | -7.55% | 1006.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,715 | ₩16,961 | ₩15,192 | ₩16,815 | +7.00% | 1641.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,581 | ₩16,506 | ₩14,850 | ₩15,782 | +1.29% | 2126.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,207 | ₩20,891 | ₩14,428 | ₩15,595 | -22.83% | 3144.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,454 | ₩21,542 | ₩19,617 | ₩20,650 | -3.75% | 1539.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,481 | ₩23,385 | ₩20,449 | ₩22,138 | +3.06% | 1293.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,148 | ₩22,326 | ₩19,094 | ₩21,682 | +13.24% | 1321.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,261 | ₩20,851 | ₩17,646 | ₩19,068 | -5.89% | 1682.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,953 | ₩20,395 | ₩18,786 | ₩19,658 | -1.48% | 912.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,631 | ₩21,454 | ₩19,309 | ₩19,711 | +0.41% | 1440.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,114 | ₩20,985 | ₩18,571 | ₩19,054 | -5.27% | 1670.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,320 | ₩21,857 | ₩19,631 | ₩19,912 | -6.60% | 1728.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,972 | ₩23,439 | ₩20,449 | ₩22,018 | +4.99% | 2379.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,777 | ₩21,320 | ₩13,912 | ₩20,717 | +40.20% | 4561.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,744 | ₩15,434 | ₩13,298 | ₩15,072 | +9.66% | 1371.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,549 | ₩14,649 | ₩13,577 | ₩13,744 | -5.53% | 1409.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,643 | ₩15,072 | ₩13,758 | ₩14,401 | -1.65% | 1382.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,804 | ₩15,689 | ₩14,328 | ₩14,495 | -2.08% | 1060.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,300 | ₩15,963 | ₩14,328 | ₩14,817 | -3.16% | 910.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,876 | ₩16,761 | ₩15,487 | ₩15,554 | -2.03% | 1008만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,286 | ₩16,734 | ₩14,777 | ₩15,809 | +3.42% | 1236.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,702 | ₩15,762 | ₩15,119 | ₩15,273 | -2.73% | 839.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,292 | ₩16,557 | ₩15,568 | ₩15,836 | -2.80% | 603.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,104 | ₩16,359 | ₩15,206 | ₩16,279 | +1.08% | 1181.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,367 | ₩16,366 | ₩15,058 | ₩16,051 | +4.45% | 1468.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,087 | ₩15,440 | ₩13,007 | ₩15,326 | +17.11% | 1983만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,873 | ₩13,396 | ₩12,678 | ₩13,127 | +1.98% | 816.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,739 | ₩13,007 | ₩12,001 | ₩12,980 | +1.89% | 1346.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,679 | ₩13,731 | ₩11,210 | ₩12,390 | +6.08% | 1723.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,963 | ₩11,931 | ₩9,668 | ₩11,465 | +15.07% | 1547.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,143 | ₩11,391 | ₩9,909 | ₩10,003 | -10.23% | 848.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,566 | ₩11,290 | ₩10,539 | ₩11,036 | +4.44% | 601.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,373 | ₩10,847 | ₩9,333 | ₩10,539 | +12.45% | 850.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,319 | ₩9,373 | ₩9,078 | ₩9,252 | -0.72% | 100.8만 |
|---|