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 | ₩18,157 | ₩21,305 | ₩17,701 | ₩21,161 | +16.54% | 2288.8만 |
| 2026.09.28–2026.10.02 | ₩17,795 | ₩19,283 | ₩17,688 | ₩18,130 | +1.88% | 1318.1만 |
| 2026.09.21–2026.09.25 | ₩17,701 | ₩18,036 | ₩15,837 | ₩17,996 | +1.67% | 1295.8만 |
| 2026.09.14–2026.09.18 | ₩17,728 | ₩19,163 | ₩17,272 | ₩17,513 | -1.21% | 1173.3만 |
| 2026.09.08–2026.09.11 | ₩18,961 | ₩18,994 | ₩16,896 | ₩17,902 | -5.59% | 1488.3만 |
| 2026.08.31–2026.09.04 | ₩20,705 | ₩21,103 | ₩19,297 | ₩19,337 | -6.61% | 1061.9만 |
| 2026.08.24–2026.08.28 | ₩19,712 | ₩20,933 | ₩19,230 | ₩20,678 | +4.90% | 1232.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,498 |
| ₩20,142 |
| ₩18,613 |
| ₩19,686 |
| +0.96% |
| 879.7만 |
| 2026.08.10–2026.08.14 | ₩19,297 | ₩20,046 | ₩18,184 | ₩19,699 | +2.08% | 1511.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,563 | ₩21,965 | ₩13,960 | ₩19,122 | +31.31% | 2720.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,833 | ₩14,644 | ₩12,833 | ₩14,348 | +11.81% | 1611.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,651 | ₩13,946 | ₩12,297 | ₩12,753 | -6.58% | 1145.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,705 | ₩14,255 | ₩12,947 | ₩13,826 | +0.88% | 1458.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,490 | ₩13,973 | ₩12,940 | ₩13,463 | -0.20% | 1623.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,394 | ₩15,421 | ₩13,235 | ₩13,396 | -12.98% | 1329.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,266 | ₩16,333 | ₩14,617 | ₩15,555 | -4.37% | 1749.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,172 | ₩17,366 | ₩15,891 | ₩16,507 | +2.07% | 1554.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,132 | ₩16,420 | ₩14,925 | ₩16,038 | -0.58% | 1254.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,569 | ₩16,206 | ₩15,173 | ₩15,917 | +2.24% | 1128.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,057 | ₩17,661 | ₩15,716 | ₩15,770 | -7.55% | 1006.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,716 | ₩16,962 | ₩15,193 | ₩16,816 | +7.00% | 1641.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,582 | ₩16,507 | ₩14,851 | ₩15,783 | +1.29% | 2126.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,209 | ₩20,892 | ₩14,429 | ₩15,596 | -22.83% | 3144.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,456 | ₩21,543 | ₩19,619 | ₩20,651 | -3.75% | 1539.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,483 | ₩23,387 | ₩20,450 | ₩22,140 | +3.06% | 1293.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,149 | ₩22,327 | ₩19,096 | ₩21,684 | +13.24% | 1321.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,262 | ₩20,852 | ₩17,647 | ₩19,069 | -5.89% | 1682.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,954 | ₩20,396 | ₩18,787 | ₩19,659 | -1.48% | 912.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,632 | ₩21,456 | ₩19,310 | ₩19,712 | +0.41% | 1440.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,115 | ₩20,986 | ₩18,573 | ₩19,055 | -5.27% | 1670.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,322 | ₩21,858 | ₩19,632 | ₩19,914 | -6.60% | 1728.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,973 | ₩23,440 | ₩20,450 | ₩22,019 | +4.99% | 2379.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,778 | ₩21,322 | ₩13,913 | ₩20,718 | +40.20% | 4561.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,745 | ₩15,435 | ₩13,298 | ₩15,073 | +9.66% | 1371.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,550 | ₩14,650 | ₩13,577 | ₩13,745 | -5.53% | 1409.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,644 | ₩15,073 | ₩13,758 | ₩14,402 | -1.65% | 1382.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,804 | ₩15,689 | ₩14,328 | ₩14,496 | -2.08% | 1060.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,301 | ₩15,964 | ₩14,328 | ₩14,818 | -3.16% | 910.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,877 | ₩16,762 | ₩15,488 | ₩15,555 | -2.03% | 1008만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,287 | ₩16,735 | ₩14,778 | ₩15,810 | +3.42% | 1236.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,703 | ₩15,763 | ₩15,120 | ₩15,274 | -2.73% | 839.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,293 | ₩16,558 | ₩15,569 | ₩15,837 | -2.80% | 603.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,105 | ₩16,360 | ₩15,207 | ₩16,279 | +1.08% | 1181.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,368 | ₩16,367 | ₩15,059 | ₩16,052 | +4.45% | 1468.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,088 | ₩15,441 | ₩13,008 | ₩15,327 | +17.11% | 1983만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,873 | ₩13,396 | ₩12,679 | ₩13,128 | +1.98% | 816.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,739 | ₩13,008 | ₩12,002 | ₩12,981 | +1.89% | 1346.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,680 | ₩13,732 | ₩11,211 | ₩12,391 | +6.08% | 1723.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,963 | ₩11,932 | ₩9,668 | ₩11,465 | +15.07% | 1547.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,144 | ₩11,392 | ₩9,910 | ₩10,004 | -10.23% | 848.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,567 | ₩11,291 | ₩10,540 | ₩11,036 | +4.44% | 601.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,373 | ₩10,847 | ₩9,333 | ₩10,540 | +12.45% | 850.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,320 | ₩9,373 | ₩9,078 | ₩9,253 | -0.72% | 100.8만 |
|---|