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 | ₩20,087 | ₩21,290 | ₩19,993 | ₩21,146 | +5.27% | 375.8만 |
| 2026.10.08 | ₩18,975 | ₩20,154 | ₩18,732 | ₩20,073 | +5.79% | 596.5만 |
| 2026.10.07 | ₩18,827 | ₩19,645 | ₩18,680 | ₩18,841 | +0.07% | 725.2만 |
| 2026.10.06 | ₩18,452 | ₩19,343 | ₩18,298 | ₩18,894 | +2.40% | 395.8만 |
| 2026.10.05 | ₩18,144 | ₩18,439 | ₩17,688 | ₩18,264 | +0.66% | 195.6만 |
| 2026.10.02 | ₩18,867 | ₩18,894 | ₩18,097 | ₩18,117 | -3.98% | 220.7만 |
| 2026.10.01 | ₩18,559 | ₩19,102 | ₩18,358 | ₩18,867 | +1.66% | 257.4만 |
| 2026.09.30 | ₩18,961 | ₩19,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,573 |
| -2.05% |
| 325.8만 |
| 2026.09.29 | ₩18,318 | ₩19,106 | ₩18,224 | ₩18,841 | +2.85% | 262.4만 |
|---|
| 2026.09.28 | ₩17,782 | ₩18,512 | ₩17,675 | ₩18,251 | +2.64% | 251.7만 |
|---|
| 2026.09.25 | ₩16,857 | ₩18,023 | ₩16,764 | ₩17,983 | +6.68% | 445만 |
|---|
| 2026.09.24 | ₩16,013 | ₩16,857 | ₩15,826 | ₩16,737 | +4.52% | 254.9만 |
|---|
| 2026.09.23 | ₩17,152 | ₩17,400 | ₩16,040 | ₩16,040 | -6.48% | 248.8만 |
|---|
| 2026.09.22 | ₩17,836 | ₩17,936 | ₩17,233 | ₩17,353 | -2.70% | 203.3만 |
|---|
| 2026.09.21 | ₩17,688 | ₩17,836 | ₩17,166 | ₩17,594 | -0.53% | 143.8만 |
|---|
| 2026.09.18 | ₩17,434 | ₩17,621 | ₩17,326 | ₩17,501 | +0.38% | 244.6만 |
|---|
| 2026.09.17 | ₩17,661 | ₩17,862 | ₩17,300 | ₩17,501 | -0.91% | 197.2만 |
|---|
| 2026.09.16 | ₩17,836 | ₩17,956 | ₩17,259 | ₩17,286 | -3.08% | 226.6만 |
|---|
| 2026.09.15 | ₩18,506 | ₩18,586 | ₩17,434 | ₩17,795 | -3.84% | 182.3만 |
|---|
| 2026.09.14 | ₩17,715 | ₩19,149 | ₩17,715 | ₩18,733 | +5.75% | 322.6만 |
|---|
| 2026.09.11 | ₩17,353 | ₩18,077 | ₩17,353 | ₩17,889 | +3.09% | 369.8만 |
|---|
| 2026.09.10 | ₩17,581 | ₩17,702 | ₩16,884 | ₩17,353 | -1.30% | 345.5만 |
|---|
| 2026.09.09 | ₩18,157 | ₩18,385 | ₩17,300 | ₩17,769 | -2.14% | 358.8만 |
|---|
| 2026.09.08 | ₩18,948 | ₩18,980 | ₩18,023 | ₩18,331 | -3.25% | 414.2만 |
|---|
| 2026.09.04 | ₩19,926 | ₩20,368 | ₩19,283 | ₩19,323 | -3.03% | 348.4만 |
|---|
| 2026.09.03 | ₩20,315 | ₩20,489 | ₩20,100 | ₩20,368 | +0.26% | 168.2만 |
|---|
| 2026.09.02 | ₩20,462 | ₩20,697 | ₩20,027 | ₩20,100 | -1.77% | 173.7만 |
|---|
| 2026.09.01 | ₩20,435 | ₩20,583 | ₩20,047 | ₩20,449 | +0.07% | 175.8만 |
|---|
| 2026.08.31 | ₩20,690 | ₩21,088 | ₩20,181 | ₩20,556 | -0.65% | 195.8만 |
|---|
| 2026.08.28 | ₩20,382 | ₩20,918 | ₩20,275 | ₩20,663 | +1.38% | 222.5만 |
|---|
| 2026.08.27 | ₩20,556 | ₩20,569 | ₩19,913 | ₩20,234 | -1.56% | 231만 |
|---|
| 2026.08.26 | ₩19,953 | ₩20,502 | ₩19,578 | ₩20,395 | +2.22% | 185.9만 |
|---|
| 2026.08.25 | ₩20,382 | ₩20,382 | ₩19,216 | ₩19,671 | -3.48% | 293.6만 |
|---|
| 2026.08.24 | ₩19,698 | ₩20,382 | ₩19,604 | ₩20,382 | +3.47% | 299.8만 |
|---|
| 2026.08.21 | ₩19,524 | ₩20,127 | ₩19,350 | ₩19,671 | +0.75% | 295.6만 |
|---|
| 2026.08.20 | ₩18,961 | ₩19,450 | ₩18,599 | ₩19,310 | +1.84% | 156.1만 |
|---|
| 2026.08.19 | ₩19,256 | ₩19,470 | ₩18,787 | ₩19,417 | +0.84% | 142.7만 |
|---|
| 2026.08.18 | ₩19,082 | ₩19,511 | ₩18,948 | ₩18,975 | -0.56% | 141.1만 |
|---|
| 2026.08.17 | ₩19,484 | ₩19,725 | ₩19,109 | ₩19,189 | -1.51% | 144.1만 |
|---|
| 2026.08.14 | ₩19,457 | ₩19,826 | ₩19,243 | ₩19,685 | +1.17% | 145.1만 |
|---|
| 2026.08.13 | ₩19,377 | ₩19,926 | ₩18,653 | ₩19,886 | +2.63% | 284.7만 |
|---|
| 2026.08.12 | ₩19,162 | ₩19,591 | ₩18,673 | ₩19,323 | +0.84% | 236.2만 |
|---|
| 2026.08.11 | ₩19,269 | ₩19,551 | ₩18,171 | ₩19,122 | -0.76% | 337만 |
|---|
| 2026.08.10 | ₩19,283 | ₩20,032 | ₩18,573 | ₩19,283 | 0.00% | 508.7만 |
|---|
| 2026.08.07 | ₩20,368 | ₩21,950 | ₩18,908 | ₩19,109 | -6.18% | 1125.5만 |
|---|
| 2026.08.06 | ₩14,553 | ₩15,075 | ₩14,445 | ₩15,062 | +3.50% | 470.2만 |
|---|
| 2026.08.05 | ₩14,466 | ₩14,834 | ₩14,378 | ₩14,633 | +1.16% | 210.9만 |
|---|
| 2026.08.04 | ₩13,963 | ₩15,122 | ₩13,950 | ₩14,539 | +4.13% | 402.3만 |
|---|
| 2026.08.03 | ₩14,553 | ₩15,035 | ₩14,298 | ₩14,579 | +0.18% | 511.6만 |
|---|
| 2026.07.31 | ₩14,164 | ₩14,412 | ₩13,976 | ₩14,338 | +1.23% | 508.9만 |
|---|
| 2026.07.30 | ₩14,204 | ₩14,419 | ₩13,541 | ₩14,057 | -1.04% | 344.1만 |
|---|
| 2026.07.29 | ₩14,070 | ₩14,633 | ₩13,816 | ₩14,151 | +0.57% | 356.4만 |
|---|
| 2026.07.28 | ₩13,494 | ₩13,909 | ₩13,105 | ₩13,842 | +2.58% | 188.4만 |
|---|
| 2026.07.27 | ₩12,824 | ₩13,414 | ₩12,824 | ₩13,306 | +3.76% | 213.5만 |
|---|
| 2026.07.24 | ₩12,610 | ₩12,904 | ₩12,356 | ₩12,744 | +1.06% | 208.1만 |
|---|
| 2026.07.23 | ₩13,119 | ₩13,119 | ₩12,288 | ₩12,382 | -5.62% | 330.4만 |
|---|
| 2026.07.22 | ₩13,789 | ₩13,816 | ₩12,998 | ₩13,293 | -3.60% | 291.4만 |
|---|
| 2026.07.21 | ₩13,735 | ₩13,936 | ₩13,481 | ₩13,762 | +0.20% | 121.9만 |
|---|
| 2026.07.20 | ₩13,641 | ₩13,856 | ₩13,387 | ₩13,749 | +0.79% | 193.4만 |
|---|
| 2026.07.17 | ₩13,735 | ₩14,244 | ₩13,414 | ₩13,816 | +0.59% | 426.6만 |
|---|
| 2026.07.16 | ₩13,481 | ₩13,869 | ₩13,233 | ₩13,829 | +2.58% | 348.7만 |
|---|
| 2026.07.15 | ₩13,065 | ₩13,628 | ₩13,065 | ₩13,320 | +1.95% | 257.7만 |
|---|
| 2026.07.14 | ₩13,454 | ₩13,561 | ₩12,938 | ₩13,025 | -3.19% | 190.2만 |
|---|
| 2026.07.13 | ₩13,695 | ₩13,856 | ₩13,367 | ₩13,400 | -2.15% | 235만 |
|---|
| 2026.07.10 | ₩13,923 | ₩13,963 | ₩13,420 | ₩13,454 | -3.37% | 187.1만 |
|---|
| 2026.07.09 | ₩13,601 | ₩13,936 | ₩13,427 | ₩13,842 | +1.77% | 274.1만 |
|---|
| 2026.07.08 | ₩13,132 | ₩13,829 | ₩12,931 | ₩13,762 | +4.80% | 543.6만 |
|---|
| 2026.07.07 | ₩13,615 | ₩13,695 | ₩12,958 | ₩13,266 | -2.56% | 352.3만 |
|---|
| 2026.07.06 | ₩13,481 | ₩13,680 | ₩13,159 | ₩13,239 | -1.79% | 266.3만 |
|---|
| 2026.07.02 | ₩13,467 | ₩14,124 | ₩13,226 | ₩13,387 | -0.60% | 345만 |
|---|
| 2026.07.01 | ₩13,588 | ₩13,809 | ₩13,427 | ₩13,467 | -0.89% | 315.7만 |
|---|
| 2026.06.30 | ₩14,780 | ₩14,814 | ₩13,628 | ₩13,708 | -7.25% | 411.3만 |
|---|
| 2026.06.29 | ₩15,383 | ₩15,410 | ₩14,472 | ₩14,847 | -3.48% | 258만 |
|---|
| 2026.06.26 | ₩15,196 | ₩15,598 | ₩14,901 | ₩15,544 | +2.29% | 562.8만 |
|---|
| 2026.06.25 | ₩15,544 | ₩16,114 | ₩14,807 | ₩14,861 | -4.40% | 379.7만 |
|---|
| 2026.06.24 | ₩14,687 | ₩15,799 | ₩14,687 | ₩15,785 | +7.48% | 371.4만 |
|---|
| 2026.06.23 | ₩14,767 | ₩14,901 | ₩14,606 | ₩14,780 | +0.09% | 197.5만 |
|---|
| 2026.06.22 | ₩16,254 | ₩16,321 | ₩14,874 | ₩14,955 | -8.00% | 238.6만 |
|---|
| 2026.06.18 | ₩16,402 | ₩16,723 | ₩16,107 | ₩16,496 | +0.57% | 365.1만 |
|---|
| 2026.06.17 | ₩16,308 | ₩17,353 | ₩16,308 | ₩16,455 | +0.90% | 353만 |
|---|
| 2026.06.16 | ₩16,536 | ₩16,965 | ₩15,879 | ₩16,375 | -0.97% | 432만 |
|---|
| 2026.06.15 | ₩16,161 | ₩16,777 | ₩16,040 | ₩16,643 | +2.99% | 404만 |
|---|
| 2026.06.12 | ₩15,343 | ₩16,181 | ₩15,003 | ₩16,027 | +4.45% | 280.5만 |
|---|
| 2026.06.11 | ₩15,410 | ₩15,571 | ₩14,914 | ₩15,115 | -1.91% | 266.1만 |
|---|
| 2026.06.10 | ₩15,571 | ₩16,060 | ₩15,357 | ₩15,383 | -1.20% | 306.7만 |
|---|
| 2026.06.09 | ₩15,745 | ₩16,409 | ₩15,223 | ₩15,625 | -0.77% | 219.9만 |
|---|
| 2026.06.08 | ₩16,120 | ₩16,194 | ₩15,410 | ₩15,517 | -3.74% | 181.5만 |
|---|
| 2026.06.05 | ₩15,705 | ₩16,107 | ₩15,705 | ₩15,906 | +1.28% | 219만 |
|---|
| 2026.06.04 | ₩16,080 | ₩16,194 | ₩15,504 | ₩15,678 | -2.50% | 271.4만 |
|---|
| 2026.06.03 | ₩15,491 | ₩16,080 | ₩15,397 | ₩16,040 | +3.55% | 227.9만 |
|---|
| 2026.06.02 | ₩15,544 | ₩15,678 | ₩15,162 | ₩15,316 | -1.47% | 206.3만 |
|---|
| 2026.06.01 | ₩15,558 | ₩16,141 | ₩15,477 | ₩15,732 | +1.12% | 203.5만 |
|---|
| 2026.05.29 | ₩16,375 | ₩16,462 | ₩15,705 | ₩15,759 | -3.76% | 312.9만 |
|---|
| 2026.05.28 | ₩16,857 | ₩17,085 | ₩16,368 | ₩16,429 | -2.54% | 288.6만 |
|---|
| 2026.05.27 | ₩17,380 | ₩17,648 | ₩16,991 | ₩17,045 | -1.93% | 163.9만 |
|---|
| 2026.05.26 | ₩17,045 | ₩17,514 | ₩17,018 | ₩17,152 | +0.63% | 241.1만 |
|---|
| 2026.05.22 | ₩16,710 | ₩16,950 | ₩16,556 | ₩16,804 | +0.56% | 222.8만 |
|---|
| 2026.05.21 | ₩15,933 | ₩16,804 | ₩15,812 | ₩16,670 | +4.63% | 216.1만 |
|---|
| 2026.05.20 | ₩15,397 | ₩16,549 | ₩15,182 | ₩16,308 | +5.92% | 278.7만 |
|---|
| 2026.05.19 | ₩15,651 | ₩15,839 | ₩15,216 | ₩15,383 | -1.71% | 526.1만 |
|---|
| 2026.05.18 | ₩15,705 | ₩16,335 | ₩15,343 | ₩15,410 | -1.88% | 397.5만 |
|---|
| 2026.05.15 | ₩15,665 | ₩16,087 | ₩15,611 | ₩15,772 | +0.68% | 276.6만 |
|---|
| 2026.05.14 | ₩16,375 | ₩16,476 | ₩15,826 | ₩16,040 | -2.05% | 262.1만 |
|---|
| 2026.05.13 | ₩15,571 | ₩16,496 | ₩15,477 | ₩16,362 | +5.08% | 497.6만 |
|---|
| 2026.05.12 | ₩16,027 | ₩16,027 | ₩15,350 | ₩15,424 | -3.76% | 444만 |
|---|
| 2026.05.11 | ₩15,571 | ₩16,201 | ₩14,841 | ₩16,000 | +2.75% | 646.7만 |
|---|
| 2026.05.08 | ₩16,281 | ₩16,563 | ₩14,419 | ₩15,584 | -4.28% | 1161.6만 |
|---|
| 2026.05.07 | ₩19,765 | ₩20,878 | ₩19,725 | ₩20,596 | +4.20% | 649.3만 |
|---|
| 2026.05.06 | ₩19,444 | ₩19,604 | ₩19,001 | ₩19,430 | -0.07% | 401.9만 |
|---|
| 2026.05.05 | ₩18,908 | ₩19,611 | ₩18,707 | ₩19,484 | +3.05% | 338.1만 |
|---|
| 2026.05.04 | ₩20,194 | ₩20,308 | ₩18,613 | ₩18,720 | -7.30% | 593.4만 |
|---|
| 2026.05.01 | ₩19,846 | ₩21,132 | ₩19,832 | ₩20,636 | +3.98% | 438.3만 |
|---|
| 2026.04.30 | ₩19,980 | ₩20,435 | ₩19,685 | ₩20,047 | +0.34% | 200.6만 |
|---|
| 2026.04.29 | ₩19,926 | ₩20,837 | ₩19,604 | ₩20,141 | +1.08% | 239.3만 |
|---|
| 2026.04.28 | ₩20,971 | ₩21,320 | ₩19,953 | ₩20,127 | -4.03% | 265만 |
|---|
| 2026.04.27 | ₩21,440 | ₩21,527 | ₩20,006 | ₩20,918 | -2.44% | 396.4만 |
|---|
| 2026.04.24 | ₩21,842 | ₩23,370 | ₩21,561 | ₩22,124 | +1.29% | 538.3만 |
|---|
| 2026.04.23 | ₩20,462 | ₩21,802 | ₩20,435 | ₩21,601 | +5.57% | 188.3만 |
|---|
| 2026.04.22 | ₩21,628 | ₩22,097 | ₩20,476 | ₩20,730 | -4.15% | 212.9만 |
|---|
| 2026.04.21 | ₩21,628 | ₩21,826 | ₩20,985 | ₩21,320 | -1.43% | 162.7만 |
|---|
| 2026.04.20 | ₩21,467 | ₩21,727 | ₩20,824 | ₩21,427 | -0.19% | 191.7만 |
|---|
| 2026.04.17 | ₩22,151 | ₩22,311 | ₩21,467 | ₩21,668 | -2.18% | 231.1만 |
|---|
| 2026.04.16 | ₩20,703 | ₩21,896 | ₩20,181 | ₩21,521 | +3.95% | 371.5만 |
|---|
| 2026.04.15 | ₩19,323 | ₩20,690 | ₩19,269 | ₩20,623 | +6.73% | 273.8만 |
|---|
| 2026.04.14 | ₩19,578 | ₩20,395 | ₩19,082 | ₩19,457 | -0.62% | 278.5만 |
|---|
| 2026.04.13 | ₩19,135 | ₩19,764 | ₩19,135 | ₩19,417 | +1.47% | 166.1만 |
|---|
| 2026.04.10 | ₩19,631 | ₩19,631 | ₩18,814 | ₩19,055 | -2.94% | 214.5만 |
|---|
| 2026.04.09 | ₩19,363 | ₩19,658 | ₩18,800 | ₩19,403 | +0.21% | 206.3만 |
|---|
| 2026.04.08 | ₩19,068 | ₩19,980 | ₩18,876 | ₩19,618 | +2.88% | 402.2만 |
|---|
| 2026.04.07 | ₩17,661 | ₩18,264 | ₩17,635 | ₩18,090 | +2.43% | 285.8만 |
|---|
| 2026.04.06 | ₩20,248 | ₩20,837 | ₩17,755 | ₩17,956 | -11.32% | 573.7만 |
|---|
| 2026.04.02 | ₩19,095 | ₩19,765 | ₩18,774 | ₩19,645 | +2.88% | 313.4만 |
|---|
| 2026.04.01 | ₩20,127 | ₩20,382 | ₩19,531 | ₩19,591 | -2.66% | 249.2만 |
|---|
| 2026.03.31 | ₩19,966 | ₩20,301 | ₩19,412 | ₩19,792 | -0.87% | 177.8만 |
|---|
| 2026.03.30 | ₩19,939 | ₩19,966 | ₩19,068 | ₩19,296 | -3.23% | 171.8만 |
|---|
| 2026.03.27 | ₩20,409 | ₩20,435 | ₩19,296 | ₩19,698 | -3.48% | 253.9만 |
|---|
| 2026.03.26 | ₩20,931 | ₩21,373 | ₩20,543 | ₩20,677 | -1.22% | 272만 |
|---|
| 2026.03.25 | ₩20,703 | ₩21,440 | ₩19,933 | ₩21,226 | +2.52% | 376.2만 |
|---|
| 2026.03.24 | ₩19,578 | ₩20,536 | ₩19,323 | ₩20,435 | +4.38% | 269.1만 |
|---|
| 2026.03.23 | ₩19,618 | ₩20,415 | ₩19,350 | ₩20,060 | +2.25% | 269.2만 |
|---|
| 2026.03.20 | ₩19,886 | ₩20,027 | ₩18,901 | ₩19,042 | -4.25% | 340.1만 |
|---|
| 2026.03.19 | ₩18,693 | ₩19,256 | ₩18,559 | ₩19,055 | +1.94% | 251.4만 |
|---|
| 2026.03.18 | ₩19,430 | ₩19,590 | ₩18,827 | ₩19,296 | -0.69% | 392.9만 |
|---|
| 2026.03.17 | ₩20,248 | ₩20,971 | ₩19,269 | ₩19,296 | -4.70% | 325.5만 |
|---|
| 2026.03.16 | ₩20,100 | ₩20,677 | ₩19,913 | ₩19,966 | -0.67% | 360.2만 |
|---|
| 2026.03.13 | ₩20,301 | ₩20,650 | ₩19,618 | ₩19,899 | -1.98% | 243.8만 |
|---|
| 2026.03.12 | ₩20,770 | ₩20,918 | ₩20,073 | ₩20,100 | -3.23% | 246.4만 |
|---|
| 2026.03.11 | ₩21,293 | ₩21,467 | ₩19,913 | ₩21,038 | -1.20% | 359.5만 |
|---|
| 2026.03.10 | ₩20,837 | ₩21,842 | ₩20,837 | ₩21,574 | +3.54% | 342만 |
|---|
| 2026.03.09 | ₩21,306 | ₩21,407 | ₩20,462 | ₩20,730 | -2.70% | 537.1만 |
|---|
| 2026.03.06 | ₩22,620 | ₩22,666 | ₩21,816 | ₩22,003 | -2.73% | 278.8만 |
|---|
| 2026.03.05 | ₩22,687 | ₩23,343 | ₩22,218 | ₩22,740 | +0.24% | 300.5만 |
|---|
| 2026.03.04 | ₩22,660 | ₩23,424 | ₩22,526 | ₩22,740 | +0.35% | 380.5만 |
|---|
| 2026.03.03 | ₩22,003 | ₩23,048 | ₩21,655 | ₩22,713 | +3.23% | 521.4만 |
|---|
| 2026.03.02 | ₩20,958 | ₩23,310 | ₩20,435 | ₩22,941 | +9.46% | 898.4만 |
|---|
| 2026.02.27 | ₩19,524 | ₩21,306 | ₩19,162 | ₩20,703 | +6.04% | 2606.8만 |
|---|
| 2026.02.26 | ₩14,807 | ₩16,965 | ₩14,767 | ₩16,710 | +12.85% | 979.2만 |
|---|
| 2026.02.25 | ₩14,767 | ₩14,794 | ₩13,903 | ₩14,687 | -0.54% | 469.3만 |
|---|
| 2026.02.24 | ₩14,673 | ₩15,015 | ₩14,667 | ₩14,687 | +0.09% | 258.9만 |
|---|
| 2026.02.23 | ₩14,767 | ₩15,059 | ₩14,311 | ₩14,620 | -1.00% | 247.6만 |
|---|
| 2026.02.20 | ₩14,740 | ₩15,424 | ₩14,539 | ₩15,062 | +2.18% | 353.1만 |
|---|
| 2026.02.19 | ₩14,298 | ₩14,948 | ₩14,298 | ₩14,888 | +4.12% | 327만 |
|---|
| 2026.02.18 | ₩13,816 | ₩14,466 | ₩13,769 | ₩14,445 | +4.56% | 417.1만 |
|---|
| 2026.02.17 | ₩13,735 | ₩13,842 | ₩13,289 | ₩13,735 | 0.00% | 274.5만 |
|---|
| 2026.02.13 | ₩13,735 | ₩14,057 | ₩13,628 | ₩13,735 | 0.00% | 235.9만 |
|---|
| 2026.02.12 | ₩14,164 | ₩14,405 | ₩13,568 | ₩13,668 | -3.50% | 320.1만 |
|---|
| 2026.02.11 | ₩14,177 | ₩14,278 | ₩13,883 | ₩14,097 | -0.57% | 427.5만 |
|---|
| 2026.02.10 | ₩14,405 | ₩14,461 | ₩13,749 | ₩14,043 | -2.51% | 320.5만 |
|---|
| 2026.02.09 | ₩14,539 | ₩14,640 | ₩14,218 | ₩14,392 | -1.01% | 105.9만 |
|---|
| 2026.02.06 | ₩14,305 | ₩14,754 | ₩14,198 | ₩14,392 | +0.61% | 277.4만 |
|---|
| 2026.02.05 | ₩14,365 | ₩14,486 | ₩13,749 | ₩14,218 | -1.03% | 332.9만 |
|---|
| 2026.02.04 | ₩14,606 | ₩14,794 | ₩13,950 | ₩14,620 | +0.09% | 263.2만 |
|---|
| 2026.02.03 | ₩14,955 | ₩15,062 | ₩14,218 | ₩14,512 | -2.96% | 191만 |
|---|
| 2026.02.02 | ₩14,633 | ₩15,031 | ₩14,429 | ₩14,874 | +1.65% | 317.9만 |
|---|
| 2026.01.30 | ₩14,861 | ₩15,169 | ₩14,318 | ₩14,486 | -2.52% | 294.1만 |
|---|
| 2026.01.29 | ₩15,182 | ₩15,477 | ₩14,995 | ₩15,008 | -1.15% | 222.6만 |
|---|
| 2026.01.28 | ₩15,357 | ₩15,397 | ₩15,022 | ₩15,129 | -1.48% | 183.1만 |
|---|
| 2026.01.27 | ₩15,156 | ₩15,410 | ₩14,861 | ₩15,330 | +1.15% | 159.5만 |
|---|
| 2026.01.26 | ₩14,794 | ₩15,678 | ₩14,794 | ₩15,089 | +1.99% | 201.3만 |
|---|
| 2026.01.23 | ₩15,156 | ₩15,169 | ₩14,318 | ₩14,807 | -2.30% | 247.4만 |
|---|
| 2026.01.22 | ₩15,651 | ₩15,785 | ₩15,055 | ₩15,182 | -3.00% | 167.1만 |
|---|
| 2026.01.21 | ₩15,785 | ₩15,953 | ₩14,995 | ₩15,517 | -1.70% | 275.5만 |
|---|
| 2026.01.20 | ₩15,290 | ₩15,638 | ₩15,176 | ₩15,611 | +2.10% | 220.3만 |
|---|
| 2026.01.16 | ₩16,415 | ₩16,496 | ₩15,477 | ₩15,544 | -5.31% | 259.6만 |
|---|
| 2026.01.15 | ₩16,549 | ₩16,750 | ₩16,442 | ₩16,522 | -0.16% | 130.6만 |
|---|
| 2026.01.14 | ₩16,375 | ₩16,610 | ₩16,080 | ₩16,482 | +0.65% | 250.5만 |
|---|
| 2026.01.13 | ₩16,268 | ₩16,589 | ₩16,147 | ₩16,482 | +1.32% | 211.7만 |
|---|
| 2026.01.12 | ₩15,866 | ₩16,321 | ₩15,625 | ₩16,241 | +2.36% | 155.7만 |
|---|
| 2026.01.09 | ₩15,893 | ₩16,723 | ₩15,745 | ₩15,799 | -0.59% | 178.1만 |
|---|
| 2026.01.08 | ₩15,718 | ₩16,128 | ₩15,638 | ₩15,812 | +0.60% | 235.1만 |
|---|
| 2026.01.07 | ₩15,410 | ₩16,053 | ₩15,182 | ₩16,053 | +4.17% | 310.2만 |
|---|
| 2026.01.06 | ₩15,156 | ₩15,698 | ₩14,767 | ₩15,611 | +3.01% | 261.6만 |
|---|
| 2026.01.05 | ₩15,276 | ₩15,799 | ₩15,075 | ₩15,115 | -1.05% | 251.6만 |
|---|
| 2026.01.02 | ₩15,263 | ₩15,450 | ₩15,189 | ₩15,263 | 0.00% | 151.4만 |
|---|
| 2025.12.31 | ₩15,477 | ₩15,625 | ₩15,149 | ₩15,223 | -1.65% | 263.6만 |
|---|
| 2025.12.30 | ₩15,544 | ₩15,571 | ₩15,109 | ₩15,531 | -0.09% | 251.9만 |
|---|
| 2025.12.29 | ₩15,692 | ₩15,752 | ₩15,357 | ₩15,558 | -0.85% | 172.4만 |
|---|
| 2025.12.26 | ₩15,826 | ₩15,919 | ₩15,558 | ₩15,826 | 0.00% | 190.1만 |
|---|
| 2025.12.24 | ₩15,919 | ₩15,960 | ₩15,819 | ₩15,906 | -0.08% | 54.4만 |
|---|
| 2025.12.23 | ₩16,201 | ₩16,335 | ₩15,678 | ₩15,852 | -2.15% | 169.8만 |
|---|
| 2025.12.22 | ₩16,281 | ₩16,547 | ₩16,201 | ₩16,348 | +0.41% | 189.6만 |
|---|
| 2025.12.19 | ₩15,638 | ₩16,295 | ₩15,638 | ₩16,268 | +4.03% | 327.6만 |
|---|
| 2025.12.18 | ₩15,517 | ₩16,053 | ₩15,517 | ₩15,718 | +1.30% | 184.1만 |
|---|
| 2025.12.17 | ₩15,812 | ₩15,960 | ₩15,196 | ₩15,303 | -3.22% | 213.2만 |
|---|
| 2025.12.16 | ₩15,946 | ₩16,027 | ₩15,611 | ₩15,879 | -0.42% | 236.1만 |
|---|
| 2025.12.15 | ₩16,094 | ₩16,348 | ₩15,785 | ₩15,785 | -1.92% | 220.3만 |
|---|
| 2025.12.12 | ₩15,785 | ₩16,134 | ₩15,704 | ₩16,040 | +1.61% | 235.4만 |
|---|
| 2025.12.11 | ₩15,772 | ₩16,091 | ₩15,343 | ₩15,651 | -0.76% | 212.6만 |
|---|
| 2025.12.10 | ₩15,960 | ₩16,355 | ₩15,651 | ₩15,772 | -1.18% | 387.9만 |
|---|
| 2025.12.09 | ₩15,249 | ₩15,651 | ₩15,102 | ₩15,558 | +2.02% | 349.8만 |
|---|
| 2025.12.08 | ₩15,357 | ₩15,598 | ₩15,048 | ₩15,316 | -0.26% | 282.9만 |
|---|
| 2025.12.05 | ₩14,941 | ₩15,430 | ₩14,740 | ₩15,316 | +2.51% | 296만 |
|---|
| 2025.12.04 | ₩14,995 | ₩15,091 | ₩14,821 | ₩14,861 | -0.89% | 201만 |
|---|
| 2025.12.03 | ₩14,298 | ₩15,223 | ₩14,244 | ₩15,129 | +5.81% | 455.6만 |
|---|
| 2025.12.02 | ₩14,445 | ₩14,679 | ₩14,246 | ₩14,271 | -1.21% | 449.6만 |
|---|
| 2025.12.01 | ₩13,079 | ₩14,687 | ₩12,998 | ₩14,445 | +10.45% | 580.8만 |
|---|
| 2025.11.28 | ₩13,199 | ₩13,387 | ₩13,038 | ₩13,119 | -0.61% | 142.7만 |
|---|
| 2025.11.26 | ₩12,918 | ₩13,266 | ₩12,824 | ₩13,038 | +0.93% | 173만 |
|---|
| 2025.11.25 | ₩12,971 | ₩13,132 | ₩12,670 | ₩12,985 | +0.10% | 271.1만 |
|---|
| 2025.11.24 | ₩12,864 | ₩13,166 | ₩12,837 | ₩12,864 | 0.00% | 230.1만 |
|---|
| 2025.11.21 | ₩12,288 | ₩12,998 | ₩12,228 | ₩12,971 | +5.56% | 225.7만 |
|---|
| 2025.11.20 | ₩12,502 | ₩12,955 | ₩12,194 | ₩12,208 | -2.36% | 236.3만 |
|---|
| 2025.11.19 | ₩12,234 | ₩12,677 | ₩12,047 | ₩12,489 | +2.08% | 315.5만 |
|---|
| 2025.11.18 | ₩12,261 | ₩12,328 | ₩11,993 | ₩12,208 | -0.44% | 163.7만 |
|---|
| 2025.11.17 | ₩12,730 | ₩12,730 | ₩12,141 | ₩12,301 | -3.37% | 405.4만 |
|---|
| 2025.11.14 | ₩12,435 | ₩12,744 | ₩12,237 | ₩12,382 | -0.43% | 232.7만 |
|---|
| 2025.11.13 | ₩13,507 | ₩13,722 | ₩12,496 | ₩12,596 | -6.75% | 417.3만 |
|---|
| 2025.11.12 | ₩12,998 | ₩13,715 | ₩12,958 | ₩13,427 | +3.30% | 359.2만 |
|---|
| 2025.11.11 | ₩11,913 | ₩12,931 | ₩11,879 | ₩12,918 | +8.44% | 412.3만 |
|---|
| 2025.11.10 | ₩11,672 | ₩11,953 | ₩11,203 | ₩11,832 | +1.38% | 301.6만 |
|---|
| 2025.11.07 | ₩11,203 | ₩11,923 | ₩10,720 | ₩11,457 | +2.27% | 589.1만 |
|---|
| 2025.11.06 | ₩10,023 | ₩10,144 | ₩9,796 | ₩10,077 | +0.53% | 387.9만 |
|---|
| 2025.11.05 | ₩9,903 | ₩10,325 | ₩9,802 | ₩10,157 | +2.57% | 177.5만 |
|---|
| 2025.11.04 | ₩10,037 | ₩10,077 | ₩9,796 | ₩9,889 | -1.47% | 197.1만 |
|---|
| 2025.11.03 | ₩9,956 | ₩10,298 | ₩9,662 | ₩10,251 | +2.96% | 195.9만 |
|---|
| 2025.10.31 | ₩10,332 | ₩10,385 | ₩9,903 | ₩9,997 | -3.24% | 142.7만 |
|---|
| 2025.10.30 | ₩10,291 | ₩10,573 | ₩10,291 | ₩10,439 | +1.43% | 105.4만 |
|---|
| 2025.10.29 | ₩10,801 | ₩10,833 | ₩10,332 | ₩10,452 | -3.23% | 231.7만 |
|---|
| 2025.10.28 | ₩10,868 | ₩10,935 | ₩10,687 | ₩10,854 | -0.12% | 144.9만 |
|---|
| 2025.10.27 | ₩11,136 | ₩11,383 | ₩10,894 | ₩10,921 | -1.93% | 223.7만 |
|---|
| 2025.10.24 | ₩11,162 | ₩11,283 | ₩11,015 | ₩11,028 | -1.20% | 108.7만 |
|---|
| 2025.10.23 | ₩10,774 | ₩11,095 | ₩10,687 | ₩11,095 | +2.99% | 104.5만 |
|---|
| 2025.10.22 | ₩10,801 | ₩11,036 | ₩10,640 | ₩10,774 | -0.25% | 128.3만 |
|---|
| 2025.10.21 | ₩10,801 | ₩10,948 | ₩10,719 | ₩10,948 | +1.36% | 116.5만 |
|---|
| 2025.10.20 | ₩10,559 | ₩10,948 | ₩10,533 | ₩10,814 | +2.41% | 143.1만 |
|---|
| 2025.10.17 | ₩10,224 | ₩10,839 | ₩10,211 | ₩10,533 | +3.01% | 250.2만 |
|---|
| 2025.10.16 | ₩10,399 | ₩10,626 | ₩10,211 | ₩10,305 | -0.90% | 177.3만 |
|---|
| 2025.10.15 | ₩9,916 | ₩10,372 | ₩9,916 | ₩10,278 | +3.65% | 224.8만 |
|---|
| 2025.10.14 | ₩9,380 | ₩9,762 | ₩9,327 | ₩9,675 | +3.14% | 93.4만 |
|---|
| 2025.10.13 | ₩9,367 | ₩9,577 | ₩9,367 | ₩9,501 | +1.43% | 105.1만 |
|---|
| 2025.10.10 | ₩9,313 | ₩9,367 | ₩9,072 | ₩9,246 | -0.72% | 100.8만 |
|---|