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 | ₩18,144 | ₩21,290 | ₩17,688 | ₩21,146 | +16.54% | 2288.8만 |
| 2026.09.28–2026.10.02 | ₩17,782 | ₩19,269 | ₩17,675 | ₩18,117 | +1.88% | 1318.1만 |
| 2026.09.21–2026.09.25 | ₩17,688 | ₩18,023 | ₩15,826 | ₩17,983 | +1.67% | 1295.8만 |
| 2026.09.14–2026.09.18 | ₩17,715 | ₩19,149 | ₩17,259 | ₩17,501 | -1.21% | 1173.3만 |
| 2026.09.08–2026.09.11 | ₩18,948 | ₩18,980 | ₩16,884 | ₩17,889 | -5.59% | 1488.3만 |
| 2026.08.31–2026.09.04 | ₩20,690 | ₩21,088 | ₩19,283 | ₩19,323 | -6.61% | 1061.9만 |
| 2026.08.24–2026.08.28 | ₩19,698 | ₩20,918 | ₩19,216 | ₩20,663 | +4.90% | 1232.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,484 |
| ₩20,127 |
| ₩18,599 |
| ₩19,671 |
| +0.96% |
| 879.7만 |
| 2026.08.10–2026.08.14 | ₩19,283 | ₩20,032 | ₩18,171 | ₩19,685 | +2.08% | 1511.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,553 | ₩21,950 | ₩13,950 | ₩19,109 | +31.31% | 2720.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,824 | ₩14,633 | ₩12,824 | ₩14,338 | +11.81% | 1611.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,641 | ₩13,936 | ₩12,288 | ₩12,744 | -6.58% | 1145.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,695 | ₩14,244 | ₩12,938 | ₩13,816 | +0.88% | 1458.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,481 | ₩13,963 | ₩12,931 | ₩13,454 | -0.20% | 1623.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,383 | ₩15,410 | ₩13,226 | ₩13,387 | -12.98% | 1329.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,254 | ₩16,321 | ₩14,606 | ₩15,544 | -4.37% | 1749.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,161 | ₩17,353 | ₩15,879 | ₩16,496 | +2.07% | 1554.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,120 | ₩16,409 | ₩14,914 | ₩16,027 | -0.58% | 1254.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,558 | ₩16,194 | ₩15,162 | ₩15,906 | +2.24% | 1128.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,045 | ₩17,648 | ₩15,705 | ₩15,759 | -7.55% | 1006.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,705 | ₩16,950 | ₩15,182 | ₩16,804 | +7.00% | 1641.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,571 | ₩16,496 | ₩14,841 | ₩15,772 | +1.29% | 2126.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,194 | ₩20,878 | ₩14,419 | ₩15,584 | -22.83% | 3144.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,440 | ₩21,527 | ₩19,604 | ₩20,636 | -3.75% | 1539.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,467 | ₩23,370 | ₩20,435 | ₩22,124 | +3.06% | 1293.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,135 | ₩22,311 | ₩19,082 | ₩21,668 | +13.24% | 1321.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,248 | ₩20,837 | ₩17,635 | ₩19,055 | -5.89% | 1682.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,939 | ₩20,382 | ₩18,774 | ₩19,645 | -1.48% | 912.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,618 | ₩21,440 | ₩19,296 | ₩19,698 | +0.41% | 1440.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,100 | ₩20,971 | ₩18,559 | ₩19,042 | -5.27% | 1670.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,306 | ₩21,842 | ₩19,618 | ₩19,899 | -6.60% | 1728.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,958 | ₩23,424 | ₩20,435 | ₩22,003 | +4.99% | 2379.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,767 | ₩21,306 | ₩13,903 | ₩20,703 | +40.20% | 4561.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,735 | ₩15,424 | ₩13,289 | ₩15,062 | +9.66% | 1371.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,539 | ₩14,640 | ₩13,568 | ₩13,735 | -5.53% | 1409.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,633 | ₩15,062 | ₩13,749 | ₩14,392 | -1.65% | 1382.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,794 | ₩15,678 | ₩14,318 | ₩14,486 | -2.08% | 1060.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,290 | ₩15,953 | ₩14,318 | ₩14,807 | -3.16% | 910.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,866 | ₩16,750 | ₩15,477 | ₩15,544 | -2.03% | 1008만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,276 | ₩16,723 | ₩14,767 | ₩15,799 | +3.42% | 1236.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,692 | ₩15,752 | ₩15,109 | ₩15,263 | -2.73% | 839.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,281 | ₩16,547 | ₩15,558 | ₩15,826 | -2.80% | 603.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,094 | ₩16,348 | ₩15,196 | ₩16,268 | +1.08% | 1181.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,357 | ₩16,355 | ₩15,048 | ₩16,040 | +4.45% | 1468.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,079 | ₩15,430 | ₩12,998 | ₩15,316 | +17.11% | 1983만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,864 | ₩13,387 | ₩12,670 | ₩13,119 | +1.98% | 816.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,730 | ₩12,998 | ₩11,993 | ₩12,971 | +1.89% | 1346.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,672 | ₩13,722 | ₩11,203 | ₩12,382 | +6.08% | 1723.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,956 | ₩11,923 | ₩9,662 | ₩11,457 | +15.07% | 1547.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,136 | ₩11,383 | ₩9,903 | ₩9,997 | -10.23% | 848.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,559 | ₩11,283 | ₩10,533 | ₩11,028 | +4.44% | 601.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,367 | ₩10,839 | ₩9,327 | ₩10,533 | +12.45% | 850.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,313 | ₩9,367 | ₩9,072 | ₩9,246 | -0.72% | 100.8만 |
|---|