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 | ₩20,100 | ₩21,304 | ₩20,006 | ₩21,159 | +5.27% | 375.8만 |
| 2026.10.08 | ₩18,987 | ₩20,167 | ₩18,744 | ₩20,087 | +5.79% | 596.5만 |
| 2026.10.07 | ₩18,840 | ₩19,658 | ₩18,692 | ₩18,853 | +0.07% | 725.2만 |
| 2026.10.06 | ₩18,464 | ₩19,356 | ₩18,310 | ₩18,907 | +2.40% | 395.8만 |
| 2026.10.05 | ₩18,156 | ₩18,451 | ₩17,700 | ₩18,276 | +0.66% | 195.6만 |
| 2026.10.02 | ₩18,880 | ₩18,907 | ₩18,109 | ₩18,129 | -3.98% | 220.7만 |
| 2026.10.01 | ₩18,571 | ₩19,115 | ₩18,370 | ₩18,880 | +1.66% | 257.4만 |
| 2026.09.30 | ₩18,974 | ₩19,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,585 |
| -2.05% |
| 325.8만 |
| 2026.09.29 | ₩18,330 | ₩19,119 | ₩18,236 | ₩18,853 | +2.85% | 262.4만 |
|---|
| 2026.09.28 | ₩17,794 | ₩18,525 | ₩17,686 | ₩18,263 | +2.64% | 251.7만 |
|---|
| 2026.09.25 | ₩16,869 | ₩18,035 | ₩16,775 | ₩17,995 | +6.68% | 445만 |
|---|
| 2026.09.24 | ₩16,024 | ₩16,869 | ₩15,836 | ₩16,748 | +4.52% | 254.9만 |
|---|
| 2026.09.23 | ₩17,164 | ₩17,412 | ₩16,051 | ₩16,051 | -6.48% | 248.8만 |
|---|
| 2026.09.22 | ₩17,847 | ₩17,948 | ₩17,244 | ₩17,365 | -2.70% | 203.3만 |
|---|
| 2026.09.21 | ₩17,700 | ₩17,847 | ₩17,177 | ₩17,606 | -0.53% | 143.8만 |
|---|
| 2026.09.18 | ₩17,445 | ₩17,633 | ₩17,338 | ₩17,512 | +0.38% | 244.6만 |
|---|
| 2026.09.17 | ₩17,673 | ₩17,874 | ₩17,311 | ₩17,512 | -0.91% | 197.2만 |
|---|
| 2026.09.16 | ₩17,847 | ₩17,968 | ₩17,271 | ₩17,298 | -3.08% | 226.6만 |
|---|
| 2026.09.15 | ₩18,518 | ₩18,598 | ₩17,445 | ₩17,807 | -3.84% | 182.3만 |
|---|
| 2026.09.14 | ₩17,727 | ₩19,161 | ₩17,727 | ₩18,746 | +5.75% | 322.6만 |
|---|
| 2026.09.11 | ₩17,365 | ₩18,089 | ₩17,365 | ₩17,901 | +3.09% | 369.8만 |
|---|
| 2026.09.10 | ₩17,593 | ₩17,713 | ₩16,895 | ₩17,365 | -1.30% | 345.5만 |
|---|
| 2026.09.09 | ₩18,169 | ₩18,397 | ₩17,311 | ₩17,780 | -2.14% | 358.8만 |
|---|
| 2026.09.08 | ₩18,960 | ₩18,993 | ₩18,035 | ₩18,344 | -3.25% | 414.2만 |
|---|
| 2026.09.04 | ₩19,939 | ₩20,382 | ₩19,296 | ₩19,336 | -3.03% | 348.4만 |
|---|
| 2026.09.03 | ₩20,328 | ₩20,502 | ₩20,114 | ₩20,382 | +0.26% | 168.2만 |
|---|
| 2026.09.02 | ₩20,476 | ₩20,710 | ₩20,040 | ₩20,114 | -1.77% | 173.7만 |
|---|
| 2026.09.01 | ₩20,449 | ₩20,596 | ₩20,060 | ₩20,462 | +0.07% | 175.8만 |
|---|
| 2026.08.31 | ₩20,703 | ₩21,102 | ₩20,194 | ₩20,569 | -0.65% | 195.8만 |
|---|
| 2026.08.28 | ₩20,395 | ₩20,931 | ₩20,288 | ₩20,677 | +1.38% | 222.5만 |
|---|
| 2026.08.27 | ₩20,569 | ₩20,583 | ₩19,926 | ₩20,248 | -1.56% | 231만 |
|---|
| 2026.08.26 | ₩19,966 | ₩20,516 | ₩19,591 | ₩20,408 | +2.22% | 185.9만 |
|---|
| 2026.08.25 | ₩20,395 | ₩20,395 | ₩19,229 | ₩19,684 | -3.48% | 293.6만 |
|---|
| 2026.08.24 | ₩19,711 | ₩20,395 | ₩19,617 | ₩20,395 | +3.47% | 299.8만 |
|---|
| 2026.08.21 | ₩19,537 | ₩20,140 | ₩19,363 | ₩19,684 | +0.75% | 295.6만 |
|---|
| 2026.08.20 | ₩18,974 | ₩19,463 | ₩18,612 | ₩19,322 | +1.84% | 156.1만 |
|---|
| 2026.08.19 | ₩19,269 | ₩19,483 | ₩18,799 | ₩19,430 | +0.84% | 142.7만 |
|---|
| 2026.08.18 | ₩19,094 | ₩19,524 | ₩18,960 | ₩18,987 | -0.56% | 141.1만 |
|---|
| 2026.08.17 | ₩19,497 | ₩19,738 | ₩19,121 | ₩19,202 | -1.51% | 144.1만 |
|---|
| 2026.08.14 | ₩19,470 | ₩19,839 | ₩19,255 | ₩19,698 | +1.17% | 145.1만 |
|---|
| 2026.08.13 | ₩19,389 | ₩19,939 | ₩18,665 | ₩19,899 | +2.63% | 284.7만 |
|---|
| 2026.08.12 | ₩19,175 | ₩19,604 | ₩18,685 | ₩19,336 | +0.84% | 236.2만 |
|---|
| 2026.08.11 | ₩19,282 | ₩19,564 | ₩18,183 | ₩19,135 | -0.76% | 337만 |
|---|
| 2026.08.10 | ₩19,296 | ₩20,045 | ₩18,585 | ₩19,296 | 0.00% | 508.7만 |
|---|
| 2026.08.07 | ₩20,382 | ₩21,964 | ₩18,920 | ₩19,121 | -6.18% | 1125.5만 |
|---|
| 2026.08.06 | ₩14,562 | ₩15,085 | ₩14,455 | ₩15,072 | +3.50% | 470.2만 |
|---|
| 2026.08.05 | ₩14,475 | ₩14,844 | ₩14,388 | ₩14,643 | +1.16% | 210.9만 |
|---|
| 2026.08.04 | ₩13,972 | ₩15,132 | ₩13,959 | ₩14,549 | +4.13% | 402.3만 |
|---|
| 2026.08.03 | ₩14,562 | ₩15,045 | ₩14,307 | ₩14,589 | +0.18% | 511.6만 |
|---|
| 2026.07.31 | ₩14,173 | ₩14,421 | ₩13,986 | ₩14,348 | +1.23% | 508.9만 |
|---|
| 2026.07.30 | ₩14,214 | ₩14,428 | ₩13,550 | ₩14,066 | -1.04% | 344.1만 |
|---|
| 2026.07.29 | ₩14,079 | ₩14,643 | ₩13,825 | ₩14,160 | +0.57% | 356.4만 |
|---|
| 2026.07.28 | ₩13,503 | ₩13,919 | ₩13,114 | ₩13,851 | +2.58% | 188.4만 |
|---|
| 2026.07.27 | ₩12,832 | ₩13,422 | ₩12,832 | ₩13,315 | +3.76% | 213.5만 |
|---|
| 2026.07.24 | ₩12,618 | ₩12,913 | ₩12,364 | ₩12,752 | +1.06% | 208.1만 |
|---|
| 2026.07.23 | ₩13,127 | ₩13,127 | ₩12,296 | ₩12,390 | -5.62% | 330.4만 |
|---|
| 2026.07.22 | ₩13,798 | ₩13,825 | ₩13,007 | ₩13,302 | -3.60% | 291.4만 |
|---|
| 2026.07.21 | ₩13,744 | ₩13,945 | ₩13,489 | ₩13,771 | +0.20% | 121.9만 |
|---|
| 2026.07.20 | ₩13,650 | ₩13,865 | ₩13,396 | ₩13,758 | +0.79% | 193.4만 |
|---|
| 2026.07.17 | ₩13,744 | ₩14,254 | ₩13,422 | ₩13,825 | +0.59% | 426.6만 |
|---|
| 2026.07.16 | ₩13,489 | ₩13,878 | ₩13,241 | ₩13,838 | +2.58% | 348.7만 |
|---|
| 2026.07.15 | ₩13,074 | ₩13,637 | ₩13,074 | ₩13,329 | +1.95% | 257.7만 |
|---|
| 2026.07.14 | ₩13,463 | ₩13,570 | ₩12,946 | ₩13,034 | -3.19% | 190.2만 |
|---|
| 2026.07.13 | ₩13,704 | ₩13,865 | ₩13,375 | ₩13,409 | -2.15% | 235만 |
|---|
| 2026.07.10 | ₩13,932 | ₩13,972 | ₩13,429 | ₩13,463 | -3.37% | 187.1만 |
|---|
| 2026.07.09 | ₩13,610 | ₩13,945 | ₩13,436 | ₩13,851 | +1.77% | 274.1만 |
|---|
| 2026.07.08 | ₩13,141 | ₩13,838 | ₩12,940 | ₩13,771 | +4.80% | 543.6만 |
|---|
| 2026.07.07 | ₩13,624 | ₩13,704 | ₩12,967 | ₩13,275 | -2.56% | 352.3만 |
|---|
| 2026.07.06 | ₩13,489 | ₩13,689 | ₩13,168 | ₩13,248 | -1.79% | 266.3만 |
|---|
| 2026.07.02 | ₩13,476 | ₩14,133 | ₩13,235 | ₩13,396 | -0.60% | 345만 |
|---|
| 2026.07.01 | ₩13,597 | ₩13,818 | ₩13,436 | ₩13,476 | -0.89% | 315.7만 |
|---|
| 2026.06.30 | ₩14,790 | ₩14,824 | ₩13,637 | ₩13,717 | -7.25% | 411.3만 |
|---|
| 2026.06.29 | ₩15,394 | ₩15,420 | ₩14,482 | ₩14,857 | -3.48% | 258만 |
|---|
| 2026.06.26 | ₩15,206 | ₩15,608 | ₩14,911 | ₩15,554 | +2.29% | 562.8만 |
|---|
| 2026.06.25 | ₩15,554 | ₩16,124 | ₩14,817 | ₩14,871 | -4.40% | 379.7만 |
|---|
| 2026.06.24 | ₩14,696 | ₩15,809 | ₩14,696 | ₩15,796 | +7.48% | 371.4만 |
|---|
| 2026.06.23 | ₩14,777 | ₩14,911 | ₩14,616 | ₩14,790 | +0.09% | 197.5만 |
|---|
| 2026.06.22 | ₩16,265 | ₩16,332 | ₩14,884 | ₩14,964 | -8.00% | 238.6만 |
|---|
| 2026.06.18 | ₩16,413 | ₩16,734 | ₩16,118 | ₩16,506 | +0.57% | 365.1만 |
|---|
| 2026.06.17 | ₩16,319 | ₩17,365 | ₩16,319 | ₩16,466 | +0.90% | 353만 |
|---|
| 2026.06.16 | ₩16,547 | ₩16,976 | ₩15,890 | ₩16,386 | -0.97% | 432만 |
|---|
| 2026.06.15 | ₩16,171 | ₩16,788 | ₩16,051 | ₩16,654 | +2.99% | 404만 |
|---|
| 2026.06.12 | ₩15,353 | ₩16,191 | ₩15,013 | ₩16,037 | +4.45% | 280.5만 |
|---|
| 2026.06.11 | ₩15,420 | ₩15,581 | ₩14,924 | ₩15,125 | -1.91% | 266.1만 |
|---|
| 2026.06.10 | ₩15,581 | ₩16,071 | ₩15,367 | ₩15,394 | -1.20% | 306.7만 |
|---|
| 2026.06.09 | ₩15,756 | ₩16,419 | ₩15,233 | ₩15,635 | -0.77% | 219.9만 |
|---|
| 2026.06.08 | ₩16,131 | ₩16,205 | ₩15,420 | ₩15,528 | -3.74% | 181.5만 |
|---|
| 2026.06.05 | ₩15,715 | ₩16,118 | ₩15,715 | ₩15,916 | +1.28% | 219만 |
|---|
| 2026.06.04 | ₩16,091 | ₩16,205 | ₩15,514 | ₩15,689 | -2.50% | 271.4만 |
|---|
| 2026.06.03 | ₩15,501 | ₩16,091 | ₩15,407 | ₩16,051 | +3.55% | 227.9만 |
|---|
| 2026.06.02 | ₩15,554 | ₩15,689 | ₩15,172 | ₩15,326 | -1.47% | 206.3만 |
|---|
| 2026.06.01 | ₩15,568 | ₩16,151 | ₩15,487 | ₩15,742 | +1.12% | 203.5만 |
|---|
| 2026.05.29 | ₩16,386 | ₩16,473 | ₩15,715 | ₩15,769 | -3.76% | 312.9만 |
|---|
| 2026.05.28 | ₩16,869 | ₩17,096 | ₩16,379 | ₩16,439 | -2.54% | 288.6만 |
|---|
| 2026.05.27 | ₩17,391 | ₩17,660 | ₩17,003 | ₩17,056 | -1.93% | 163.9만 |
|---|
| 2026.05.26 | ₩17,056 | ₩17,526 | ₩17,029 | ₩17,164 | +0.63% | 241.1만 |
|---|
| 2026.05.22 | ₩16,721 | ₩16,961 | ₩16,567 | ₩16,815 | +0.56% | 222.8만 |
|---|
| 2026.05.21 | ₩15,943 | ₩16,815 | ₩15,823 | ₩16,681 | +4.63% | 216.1만 |
|---|
| 2026.05.20 | ₩15,407 | ₩16,560 | ₩15,192 | ₩16,319 | +5.92% | 278.7만 |
|---|
| 2026.05.19 | ₩15,662 | ₩15,849 | ₩15,226 | ₩15,394 | -1.71% | 526.1만 |
|---|
| 2026.05.18 | ₩15,715 | ₩16,346 | ₩15,353 | ₩15,420 | -1.88% | 397.5만 |
|---|
| 2026.05.15 | ₩15,675 | ₩16,098 | ₩15,621 | ₩15,782 | +0.68% | 276.6만 |
|---|
| 2026.05.14 | ₩16,386 | ₩16,486 | ₩15,836 | ₩16,051 | -2.05% | 262.1만 |
|---|
| 2026.05.13 | ₩15,581 | ₩16,506 | ₩15,487 | ₩16,372 | +5.08% | 497.6만 |
|---|
| 2026.05.12 | ₩16,037 | ₩16,037 | ₩15,360 | ₩15,434 | -3.76% | 444만 |
|---|
| 2026.05.11 | ₩15,581 | ₩16,211 | ₩14,850 | ₩16,010 | +2.75% | 646.7만 |
|---|
| 2026.05.08 | ₩16,292 | ₩16,574 | ₩14,428 | ₩15,595 | -4.28% | 1161.6만 |
|---|
| 2026.05.07 | ₩19,778 | ₩20,891 | ₩19,738 | ₩20,610 | +4.20% | 649.3만 |
|---|
| 2026.05.06 | ₩19,456 | ₩19,617 | ₩19,014 | ₩19,443 | -0.07% | 401.9만 |
|---|
| 2026.05.05 | ₩18,920 | ₩19,624 | ₩18,719 | ₩19,497 | +3.05% | 338.1만 |
|---|
| 2026.05.04 | ₩20,207 | ₩20,321 | ₩18,625 | ₩18,732 | -7.30% | 593.4만 |
|---|
| 2026.05.01 | ₩19,859 | ₩21,146 | ₩19,845 | ₩20,650 | +3.98% | 438.3만 |
|---|
| 2026.04.30 | ₩19,993 | ₩20,449 | ₩19,698 | ₩20,060 | +0.34% | 200.6만 |
|---|
| 2026.04.29 | ₩19,939 | ₩20,851 | ₩19,617 | ₩20,154 | +1.08% | 239.3만 |
|---|
| 2026.04.28 | ₩20,985 | ₩21,334 | ₩19,966 | ₩20,140 | -4.03% | 265만 |
|---|
| 2026.04.27 | ₩21,454 | ₩21,542 | ₩20,020 | ₩20,931 | -2.44% | 396.4만 |
|---|
| 2026.04.24 | ₩21,857 | ₩23,385 | ₩21,575 | ₩22,138 | +1.29% | 538.3만 |
|---|
| 2026.04.23 | ₩20,476 | ₩21,816 | ₩20,449 | ₩21,615 | +5.57% | 188.3만 |
|---|
| 2026.04.22 | ₩21,642 | ₩22,111 | ₩20,489 | ₩20,744 | -4.15% | 212.9만 |
|---|
| 2026.04.21 | ₩21,642 | ₩21,841 | ₩20,998 | ₩21,334 | -1.43% | 162.7만 |
|---|
| 2026.04.20 | ₩21,481 | ₩21,741 | ₩20,838 | ₩21,441 | -0.19% | 191.7만 |
|---|
| 2026.04.17 | ₩22,165 | ₩22,326 | ₩21,481 | ₩21,682 | -2.18% | 231.1만 |
|---|
| 2026.04.16 | ₩20,717 | ₩21,910 | ₩20,194 | ₩21,535 | +3.95% | 371.5만 |
|---|
| 2026.04.15 | ₩19,336 | ₩20,703 | ₩19,282 | ₩20,636 | +6.73% | 273.8만 |
|---|
| 2026.04.14 | ₩19,591 | ₩20,408 | ₩19,094 | ₩19,470 | -0.62% | 278.5만 |
|---|
| 2026.04.13 | ₩19,148 | ₩19,777 | ₩19,148 | ₩19,430 | +1.47% | 166.1만 |
|---|
| 2026.04.10 | ₩19,644 | ₩19,644 | ₩18,826 | ₩19,068 | -2.94% | 214.5만 |
|---|
| 2026.04.09 | ₩19,376 | ₩19,671 | ₩18,813 | ₩19,416 | +0.21% | 206.3만 |
|---|
| 2026.04.08 | ₩19,081 | ₩19,993 | ₩18,888 | ₩19,631 | +2.88% | 402.2만 |
|---|
| 2026.04.07 | ₩17,673 | ₩18,276 | ₩17,646 | ₩18,102 | +2.43% | 285.8만 |
|---|
| 2026.04.06 | ₩20,261 | ₩20,851 | ₩17,767 | ₩17,968 | -11.32% | 573.7만 |
|---|
| 2026.04.02 | ₩19,108 | ₩19,778 | ₩18,786 | ₩19,658 | +2.88% | 313.4만 |
|---|
| 2026.04.01 | ₩20,140 | ₩20,395 | ₩19,544 | ₩19,604 | -2.66% | 249.2만 |
|---|
| 2026.03.31 | ₩19,979 | ₩20,315 | ₩19,424 | ₩19,805 | -0.87% | 177.8만 |
|---|
| 2026.03.30 | ₩19,953 | ₩19,979 | ₩19,081 | ₩19,309 | -3.23% | 171.8만 |
|---|
| 2026.03.27 | ₩20,422 | ₩20,449 | ₩19,309 | ₩19,711 | -3.48% | 253.9만 |
|---|
| 2026.03.26 | ₩20,945 | ₩21,387 | ₩20,556 | ₩20,690 | -1.22% | 272만 |
|---|
| 2026.03.25 | ₩20,717 | ₩21,454 | ₩19,946 | ₩21,240 | +2.52% | 376.2만 |
|---|
| 2026.03.24 | ₩19,591 | ₩20,549 | ₩19,336 | ₩20,449 | +4.38% | 269.1만 |
|---|
| 2026.03.23 | ₩19,631 | ₩20,429 | ₩19,363 | ₩20,073 | +2.25% | 269.2만 |
|---|
| 2026.03.20 | ₩19,899 | ₩20,040 | ₩18,913 | ₩19,054 | -4.25% | 340.1만 |
|---|
| 2026.03.19 | ₩18,706 | ₩19,269 | ₩18,571 | ₩19,068 | +1.94% | 251.4만 |
|---|
| 2026.03.18 | ₩19,443 | ₩19,603 | ₩18,840 | ₩19,309 | -0.69% | 392.9만 |
|---|
| 2026.03.17 | ₩20,261 | ₩20,985 | ₩19,282 | ₩19,309 | -4.70% | 325.5만 |
|---|
| 2026.03.16 | ₩20,114 | ₩20,690 | ₩19,926 | ₩19,979 | -0.67% | 360.2만 |
|---|
| 2026.03.13 | ₩20,315 | ₩20,663 | ₩19,631 | ₩19,912 | -1.98% | 243.8만 |
|---|
| 2026.03.12 | ₩20,784 | ₩20,931 | ₩20,087 | ₩20,114 | -3.23% | 246.4만 |
|---|
| 2026.03.11 | ₩21,307 | ₩21,481 | ₩19,926 | ₩21,052 | -1.20% | 359.5만 |
|---|
| 2026.03.10 | ₩20,851 | ₩21,857 | ₩20,851 | ₩21,588 | +3.54% | 342만 |
|---|
| 2026.03.09 | ₩21,320 | ₩21,421 | ₩20,476 | ₩20,744 | -2.70% | 537.1만 |
|---|
| 2026.03.06 | ₩22,634 | ₩22,681 | ₩21,830 | ₩22,018 | -2.73% | 278.8만 |
|---|
| 2026.03.05 | ₩22,701 | ₩23,358 | ₩22,232 | ₩22,755 | +0.24% | 300.5만 |
|---|
| 2026.03.04 | ₩22,675 | ₩23,439 | ₩22,541 | ₩22,755 | +0.35% | 380.5만 |
|---|
| 2026.03.03 | ₩22,018 | ₩23,063 | ₩21,669 | ₩22,728 | +3.23% | 521.4만 |
|---|
| 2026.03.02 | ₩20,972 | ₩23,325 | ₩20,449 | ₩22,956 | +9.46% | 898.4만 |
|---|
| 2026.02.27 | ₩19,537 | ₩21,320 | ₩19,175 | ₩20,717 | +6.04% | 2606.8만 |
|---|
| 2026.02.26 | ₩14,817 | ₩16,976 | ₩14,777 | ₩16,721 | +12.85% | 979.2만 |
|---|
| 2026.02.25 | ₩14,777 | ₩14,804 | ₩13,912 | ₩14,696 | -0.54% | 469.3만 |
|---|
| 2026.02.24 | ₩14,683 | ₩15,025 | ₩14,676 | ₩14,696 | +0.09% | 258.9만 |
|---|
| 2026.02.23 | ₩14,777 | ₩15,069 | ₩14,321 | ₩14,629 | -1.00% | 247.6만 |
|---|
| 2026.02.20 | ₩14,750 | ₩15,434 | ₩14,549 | ₩15,072 | +2.18% | 353.1만 |
|---|
| 2026.02.19 | ₩14,307 | ₩14,958 | ₩14,307 | ₩14,897 | +4.12% | 327만 |
|---|
| 2026.02.18 | ₩13,825 | ₩14,475 | ₩13,778 | ₩14,455 | +4.56% | 417.1만 |
|---|
| 2026.02.17 | ₩13,744 | ₩13,851 | ₩13,298 | ₩13,744 | 0.00% | 274.5만 |
|---|
| 2026.02.13 | ₩13,744 | ₩14,066 | ₩13,637 | ₩13,744 | 0.00% | 235.9만 |
|---|
| 2026.02.12 | ₩14,173 | ₩14,415 | ₩13,577 | ₩13,677 | -3.50% | 320.1만 |
|---|
| 2026.02.11 | ₩14,187 | ₩14,287 | ₩13,892 | ₩14,106 | -0.57% | 427.5만 |
|---|
| 2026.02.10 | ₩14,415 | ₩14,471 | ₩13,758 | ₩14,053 | -2.51% | 320.5만 |
|---|
| 2026.02.09 | ₩14,549 | ₩14,649 | ₩14,227 | ₩14,401 | -1.01% | 105.9만 |
|---|
| 2026.02.06 | ₩14,314 | ₩14,763 | ₩14,207 | ₩14,401 | +0.61% | 277.4만 |
|---|
| 2026.02.05 | ₩14,374 | ₩14,495 | ₩13,758 | ₩14,227 | -1.03% | 332.9만 |
|---|
| 2026.02.04 | ₩14,616 | ₩14,804 | ₩13,959 | ₩14,629 | +0.09% | 263.2만 |
|---|
| 2026.02.03 | ₩14,964 | ₩15,072 | ₩14,227 | ₩14,522 | -2.96% | 191만 |
|---|
| 2026.02.02 | ₩14,643 | ₩15,041 | ₩14,439 | ₩14,884 | +1.65% | 317.9만 |
|---|
| 2026.01.30 | ₩14,871 | ₩15,179 | ₩14,328 | ₩14,495 | -2.52% | 294.1만 |
|---|
| 2026.01.29 | ₩15,192 | ₩15,487 | ₩15,005 | ₩15,018 | -1.15% | 222.6만 |
|---|
| 2026.01.28 | ₩15,367 | ₩15,407 | ₩15,031 | ₩15,139 | -1.48% | 183.1만 |
|---|
| 2026.01.27 | ₩15,166 | ₩15,420 | ₩14,871 | ₩15,340 | +1.15% | 159.5만 |
|---|
| 2026.01.26 | ₩14,804 | ₩15,689 | ₩14,804 | ₩15,099 | +1.99% | 201.3만 |
|---|
| 2026.01.23 | ₩15,166 | ₩15,179 | ₩14,328 | ₩14,817 | -2.30% | 247.4만 |
|---|
| 2026.01.22 | ₩15,662 | ₩15,796 | ₩15,065 | ₩15,192 | -3.00% | 167.1만 |
|---|
| 2026.01.21 | ₩15,796 | ₩15,963 | ₩15,005 | ₩15,528 | -1.70% | 275.5만 |
|---|
| 2026.01.20 | ₩15,300 | ₩15,648 | ₩15,186 | ₩15,621 | +2.10% | 220.3만 |
|---|
| 2026.01.16 | ₩16,426 | ₩16,506 | ₩15,487 | ₩15,554 | -5.31% | 259.6만 |
|---|
| 2026.01.15 | ₩16,560 | ₩16,761 | ₩16,453 | ₩16,533 | -0.16% | 130.6만 |
|---|
| 2026.01.14 | ₩16,386 | ₩16,620 | ₩16,091 | ₩16,493 | +0.65% | 250.5만 |
|---|
| 2026.01.13 | ₩16,279 | ₩16,600 | ₩16,158 | ₩16,493 | +1.32% | 211.7만 |
|---|
| 2026.01.12 | ₩15,876 | ₩16,332 | ₩15,635 | ₩16,252 | +2.36% | 155.7만 |
|---|
| 2026.01.09 | ₩15,903 | ₩16,734 | ₩15,756 | ₩15,809 | -0.59% | 178.1만 |
|---|
| 2026.01.08 | ₩15,729 | ₩16,139 | ₩15,648 | ₩15,823 | +0.60% | 235.1만 |
|---|
| 2026.01.07 | ₩15,420 | ₩16,064 | ₩15,192 | ₩16,064 | +4.17% | 310.2만 |
|---|
| 2026.01.06 | ₩15,166 | ₩15,709 | ₩14,777 | ₩15,621 | +3.01% | 261.6만 |
|---|
| 2026.01.05 | ₩15,286 | ₩15,809 | ₩15,085 | ₩15,125 | -1.05% | 251.6만 |
|---|
| 2026.01.02 | ₩15,273 | ₩15,461 | ₩15,199 | ₩15,273 | 0.00% | 151.4만 |
|---|
| 2025.12.31 | ₩15,487 | ₩15,635 | ₩15,159 | ₩15,233 | -1.65% | 263.6만 |
|---|
| 2025.12.30 | ₩15,554 | ₩15,581 | ₩15,119 | ₩15,541 | -0.09% | 251.9만 |
|---|
| 2025.12.29 | ₩15,702 | ₩15,762 | ₩15,367 | ₩15,568 | -0.85% | 172.4만 |
|---|
| 2025.12.26 | ₩15,836 | ₩15,930 | ₩15,568 | ₩15,836 | 0.00% | 190.1만 |
|---|
| 2025.12.24 | ₩15,930 | ₩15,970 | ₩15,829 | ₩15,916 | -0.08% | 54.4만 |
|---|
| 2025.12.23 | ₩16,211 | ₩16,346 | ₩15,689 | ₩15,863 | -2.15% | 169.8만 |
|---|
| 2025.12.22 | ₩16,292 | ₩16,557 | ₩16,211 | ₩16,359 | +0.41% | 189.6만 |
|---|
| 2025.12.19 | ₩15,648 | ₩16,305 | ₩15,648 | ₩16,279 | +4.03% | 327.6만 |
|---|
| 2025.12.18 | ₩15,528 | ₩16,064 | ₩15,528 | ₩15,729 | +1.30% | 184.1만 |
|---|
| 2025.12.17 | ₩15,823 | ₩15,970 | ₩15,206 | ₩15,313 | -3.22% | 213.2만 |
|---|
| 2025.12.16 | ₩15,957 | ₩16,037 | ₩15,621 | ₩15,890 | -0.42% | 236.1만 |
|---|
| 2025.12.15 | ₩16,104 | ₩16,359 | ₩15,796 | ₩15,796 | -1.92% | 220.3만 |
|---|
| 2025.12.12 | ₩15,796 | ₩16,144 | ₩15,714 | ₩16,051 | +1.61% | 235.4만 |
|---|
| 2025.12.11 | ₩15,782 | ₩16,102 | ₩15,353 | ₩15,662 | -0.76% | 212.6만 |
|---|
| 2025.12.10 | ₩15,970 | ₩16,366 | ₩15,662 | ₩15,782 | -1.18% | 387.9만 |
|---|
| 2025.12.09 | ₩15,259 | ₩15,662 | ₩15,112 | ₩15,568 | +2.02% | 349.8만 |
|---|
| 2025.12.08 | ₩15,367 | ₩15,608 | ₩15,058 | ₩15,326 | -0.26% | 282.9만 |
|---|
| 2025.12.05 | ₩14,951 | ₩15,440 | ₩14,750 | ₩15,326 | +2.51% | 296만 |
|---|
| 2025.12.04 | ₩15,005 | ₩15,101 | ₩14,830 | ₩14,871 | -0.89% | 201만 |
|---|
| 2025.12.03 | ₩14,307 | ₩15,233 | ₩14,254 | ₩15,139 | +5.81% | 455.6만 |
|---|
| 2025.12.02 | ₩14,455 | ₩14,688 | ₩14,255 | ₩14,281 | -1.21% | 449.6만 |
|---|
| 2025.12.01 | ₩13,087 | ₩14,696 | ₩13,007 | ₩14,455 | +10.45% | 580.8만 |
|---|
| 2025.11.28 | ₩13,208 | ₩13,396 | ₩13,047 | ₩13,127 | -0.61% | 142.7만 |
|---|
| 2025.11.26 | ₩12,926 | ₩13,275 | ₩12,832 | ₩13,047 | +0.93% | 173만 |
|---|
| 2025.11.25 | ₩12,980 | ₩13,141 | ₩12,678 | ₩12,993 | +0.10% | 271.1만 |
|---|
| 2025.11.24 | ₩12,873 | ₩13,174 | ₩12,846 | ₩12,873 | 0.00% | 230.1만 |
|---|
| 2025.11.21 | ₩12,296 | ₩13,007 | ₩12,236 | ₩12,980 | +5.56% | 225.7만 |
|---|
| 2025.11.20 | ₩12,511 | ₩12,964 | ₩12,202 | ₩12,216 | -2.36% | 236.3만 |
|---|
| 2025.11.19 | ₩12,242 | ₩12,685 | ₩12,055 | ₩12,497 | +2.08% | 315.5만 |
|---|
| 2025.11.18 | ₩12,269 | ₩12,336 | ₩12,001 | ₩12,216 | -0.44% | 163.7만 |
|---|
| 2025.11.17 | ₩12,739 | ₩12,739 | ₩12,149 | ₩12,309 | -3.37% | 405.4만 |
|---|
| 2025.11.14 | ₩12,444 | ₩12,752 | ₩12,245 | ₩12,390 | -0.43% | 232.7만 |
|---|
| 2025.11.13 | ₩13,516 | ₩13,731 | ₩12,504 | ₩12,604 | -6.75% | 417.3만 |
|---|
| 2025.11.12 | ₩13,007 | ₩13,724 | ₩12,967 | ₩13,436 | +3.30% | 359.2만 |
|---|
| 2025.11.11 | ₩11,921 | ₩12,940 | ₩11,887 | ₩12,926 | +8.44% | 412.3만 |
|---|
| 2025.11.10 | ₩11,679 | ₩11,961 | ₩11,210 | ₩11,840 | +1.38% | 301.6만 |
|---|
| 2025.11.07 | ₩11,210 | ₩11,931 | ₩10,727 | ₩11,465 | +2.27% | 589.1만 |
|---|
| 2025.11.06 | ₩10,030 | ₩10,151 | ₩9,802 | ₩10,084 | +0.53% | 387.9만 |
|---|
| 2025.11.05 | ₩9,909 | ₩10,332 | ₩9,809 | ₩10,164 | +2.57% | 177.5만 |
|---|
| 2025.11.04 | ₩10,043 | ₩10,084 | ₩9,802 | ₩9,896 | -1.47% | 197.1만 |
|---|
| 2025.11.03 | ₩9,963 | ₩10,305 | ₩9,668 | ₩10,258 | +2.96% | 195.9만 |
|---|
| 2025.10.31 | ₩10,338 | ₩10,392 | ₩9,909 | ₩10,003 | -3.24% | 142.7만 |
|---|
| 2025.10.30 | ₩10,298 | ₩10,580 | ₩10,298 | ₩10,446 | +1.43% | 105.4만 |
|---|
| 2025.10.29 | ₩10,808 | ₩10,840 | ₩10,338 | ₩10,459 | -3.23% | 231.7만 |
|---|
| 2025.10.28 | ₩10,875 | ₩10,942 | ₩10,694 | ₩10,861 | -0.12% | 144.9만 |
|---|
| 2025.10.27 | ₩11,143 | ₩11,391 | ₩10,902 | ₩10,928 | -1.93% | 223.7만 |
|---|
| 2025.10.24 | ₩11,170 | ₩11,290 | ₩11,022 | ₩11,036 | -1.20% | 108.7만 |
|---|
| 2025.10.23 | ₩10,781 | ₩11,103 | ₩10,694 | ₩11,103 | +2.99% | 104.5만 |
|---|
| 2025.10.22 | ₩10,808 | ₩11,044 | ₩10,647 | ₩10,781 | -0.25% | 128.3만 |
|---|
| 2025.10.21 | ₩10,808 | ₩10,955 | ₩10,726 | ₩10,955 | +1.36% | 116.5만 |
|---|
| 2025.10.20 | ₩10,566 | ₩10,955 | ₩10,539 | ₩10,821 | +2.41% | 143.1만 |
|---|
| 2025.10.17 | ₩10,231 | ₩10,847 | ₩10,218 | ₩10,539 | +3.01% | 250.2만 |
|---|
| 2025.10.16 | ₩10,405 | ₩10,633 | ₩10,218 | ₩10,312 | -0.90% | 177.3만 |
|---|
| 2025.10.15 | ₩9,923 | ₩10,379 | ₩9,923 | ₩10,285 | +3.65% | 224.8만 |
|---|
| 2025.10.14 | ₩9,386 | ₩9,768 | ₩9,333 | ₩9,681 | +3.14% | 93.4만 |
|---|
| 2025.10.13 | ₩9,373 | ₩9,583 | ₩9,373 | ₩9,507 | +1.43% | 105.1만 |
|---|
| 2025.10.10 | ₩9,319 | ₩9,373 | ₩9,078 | ₩9,252 | -0.72% | 100.8만 |
|---|