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 | ₩18,146 | ₩21,293 | ₩17,690 | ₩21,148 | +16.54% | 2288.8만 |
| 2026.09.28–2026.10.02 | ₩17,784 | ₩19,272 | ₩17,677 | ₩18,119 | +1.88% | 1318.1만 |
| 2026.09.21–2026.09.25 | ₩17,690 | ₩18,025 | ₩15,827 | ₩17,985 | +1.67% | 1295.8만 |
| 2026.09.14–2026.09.18 | ₩17,717 | ₩19,151 | ₩17,261 | ₩17,503 | -1.21% | 1173.3만 |
| 2026.09.08–2026.09.11 | ₩18,950 | ₩18,982 | ₩16,886 | ₩17,891 | -5.59% | 1488.3만 |
| 2026.08.31–2026.09.04 | ₩20,692 | ₩21,090 | ₩19,285 | ₩19,325 | -6.61% | 1061.9만 |
| 2026.08.24–2026.08.28 | ₩19,700 | ₩20,920 | ₩19,218 | ₩20,665 | +4.90% | 1232.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,486 |
| ₩20,129 |
| ₩18,602 |
| ₩19,674 |
| +0.96% |
| 879.7만 |
| 2026.08.10–2026.08.14 | ₩19,285 | ₩20,034 | ₩18,173 | ₩19,687 | +2.08% | 1511.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,554 | ₩21,952 | ₩13,951 | ₩19,111 | +31.31% | 2720.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,825 | ₩14,635 | ₩12,825 | ₩14,340 | +11.81% | 1611.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,643 | ₩13,938 | ₩12,289 | ₩12,745 | -6.58% | 1145.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,697 | ₩14,246 | ₩12,939 | ₩13,817 | +0.88% | 1458.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,482 | ₩13,965 | ₩12,933 | ₩13,455 | -0.20% | 1623.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,385 | ₩15,412 | ₩13,227 | ₩13,388 | -12.98% | 1329.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,256 | ₩16,323 | ₩14,608 | ₩15,546 | -4.37% | 1749.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,162 | ₩17,355 | ₩15,881 | ₩16,497 | +2.07% | 1554.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,122 | ₩16,410 | ₩14,916 | ₩16,028 | -0.58% | 1254.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,559 | ₩16,196 | ₩15,164 | ₩15,908 | +2.24% | 1128.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,047 | ₩17,650 | ₩15,707 | ₩15,760 | -7.55% | 1006.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,707 | ₩16,952 | ₩15,184 | ₩16,806 | +7.00% | 1641.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,573 | ₩16,497 | ₩14,842 | ₩15,774 | +1.29% | 2126.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,196 | ₩20,880 | ₩14,420 | ₩15,586 | -22.83% | 3144.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,443 | ₩21,530 | ₩19,607 | ₩20,639 | -3.75% | 1539.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,470 | ₩23,373 | ₩20,438 | ₩22,126 | +3.06% | 1293.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,138 | ₩22,314 | ₩19,084 | ₩21,671 | +13.24% | 1321.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,250 | ₩20,840 | ₩17,637 | ₩19,057 | -5.89% | 1682.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,942 | ₩20,384 | ₩18,776 | ₩19,647 | -1.48% | 912.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,620 | ₩21,443 | ₩19,298 | ₩19,700 | +0.41% | 1440.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,103 | ₩20,974 | ₩18,561 | ₩19,044 | -5.27% | 1670.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,309 | ₩21,845 | ₩19,620 | ₩19,902 | -6.60% | 1728.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,960 | ₩23,426 | ₩20,438 | ₩22,006 | +4.99% | 2379.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,769 | ₩21,309 | ₩13,904 | ₩20,706 | +40.20% | 4561.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,737 | ₩15,425 | ₩13,290 | ₩15,064 | +9.66% | 1371.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,541 | ₩14,641 | ₩13,569 | ₩13,737 | -5.53% | 1409.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,635 | ₩15,064 | ₩13,750 | ₩14,393 | -1.65% | 1382.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,795 | ₩15,680 | ₩14,320 | ₩14,487 | -2.08% | 1060.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,291 | ₩15,955 | ₩14,320 | ₩14,809 | -3.16% | 910.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,868 | ₩16,752 | ₩15,479 | ₩15,546 | -2.03% | 1008만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,278 | ₩16,725 | ₩14,769 | ₩15,801 | +3.42% | 1236.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,693 | ₩15,754 | ₩15,110 | ₩15,265 | -2.73% | 839.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,283 | ₩16,548 | ₩15,559 | ₩15,827 | -2.80% | 603.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,095 | ₩16,350 | ₩15,198 | ₩16,270 | +1.08% | 1181.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,358 | ₩16,357 | ₩15,050 | ₩16,042 | +4.45% | 1468.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,080 | ₩15,432 | ₩13,000 | ₩15,318 | +17.11% | 1983만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,866 | ₩13,388 | ₩12,671 | ₩13,120 | +1.98% | 816.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,732 | ₩13,000 | ₩11,995 | ₩12,973 | +1.89% | 1346.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,673 | ₩13,723 | ₩11,204 | ₩12,383 | +6.08% | 1723.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,957 | ₩11,925 | ₩9,663 | ₩11,458 | +15.07% | 1547.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,137 | ₩11,385 | ₩9,904 | ₩9,998 | -10.23% | 848.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,561 | ₩11,284 | ₩10,534 | ₩11,030 | +4.44% | 601.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,368 | ₩10,841 | ₩9,328 | ₩10,534 | +12.45% | 850.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,314 | ₩9,368 | ₩9,073 | ₩9,247 | -0.72% | 100.8만 |
|---|