시장 데이터를 불러오는 중
전체 종목
Five Below, Inc. - Common Stock 과거 주가
Five Below, Inc. - Common Stock · FIVE · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Five Below, Inc. - Common Stock · FIVE · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩282,692 | ₩289,719 | ₩277,516 | ₩287,949 | +1.86% | 102.3만 |
| 2026.10.08 | ₩271,334 | ₩282,035 | ₩271,334 | ₩281,244 | +3.65% | 119.7만 |
| 2026.10.07 | ₩281,499 | ₩284,274 | ₩270,449 | ₩273,882 | -2.71% | 98.7만 |
| 2026.10.06 | ₩288,512 | ₩291,140 | ₩280,868 | ₩281,499 | -2.43% | 112.3만 |
| 2026.10.05 | ₩296,987 | ₩301,707 | ₩287,104 | ₩289,558 | -2.50% | 128.9만 |
| 2026.10.02 | ₩298,676 | ₩300,903 | ₩295,029 | ₩296,611 | -0.69% | 62.5만 |
| 2026.10.01 | ₩295,016 | ₩298,717 | ₩290,242 | ₩296,585 | +0.53% | 72.7만 |
| 2026.09.30 | ₩296,263 | ₩296,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,439 |
| -0.62% |
| 107.5만 |
| 2026.09.29 | ₩304,054 | ₩304,724 | ₩295,860 | ₩297,738 | -2.08% | 65.4만 |
|---|
| 2026.09.28 | ₩296,222 | ₩309,136 | ₩295,029 | ₩305,743 | +3.21% | 95.4만 |
|---|
| 2026.09.25 | ₩298,824 | ₩303,571 | ₩291,060 | ₩298,502 | -0.11% | 110.3만 |
|---|
| 2026.09.24 | ₩307,058 | ₩309,740 | ₩297,175 | ₩298,207 | -2.88% | 100.1만 |
|---|
| 2026.09.23 | ₩311,268 | ₩311,979 | ₩290,550 | ₩304,952 | -2.03% | 139.3만 |
|---|
| 2026.09.22 | ₩316,994 | ₩325,067 | ₩311,107 | ₩311,483 | -1.74% | 145만 |
|---|
| 2026.09.21 | ₩316,981 | ₩324,075 | ₩315,533 | ₩316,659 | -0.10% | 105.3만 |
|---|
| 2026.09.18 | ₩315,211 | ₩321,446 | ₩312,261 | ₩313,977 | -0.39% | 208.9만 |
|---|
| 2026.09.17 | ₩322,050 | ₩324,665 | ₩314,661 | ₩317,544 | -1.40% | 119.6만 |
|---|
| 2026.09.16 | ₩319,891 | ₩324,987 | ₩314,634 | ₩318,724 | -0.36% | 111.7만 |
|---|
| 2026.09.15 | ₩337,391 | ₩337,391 | ₩312,770 | ₩316,565 | -6.17% | 116.9만 |
|---|
| 2026.09.14 | ₩327,038 | ₩337,350 | ₩326,864 | ₩334,695 | +2.34% | 85.8만 |
|---|
| 2026.09.11 | ₩326,515 | ₩329,921 | ₩323,726 | ₩328,004 | +0.46% | 88.2만 |
|---|
| 2026.09.10 | ₩329,170 | ₩336,224 | ₩322,948 | ₩323,552 | -1.71% | 108.6만 |
|---|
| 2026.09.09 | ₩339,161 | ₩342,205 | ₩330,297 | ₩331,383 | -2.29% | 103.5만 |
|---|
| 2026.09.08 | ₩336,881 | ₩343,881 | ₩327,870 | ₩340,703 | +1.13% | 110.9만 |
|---|
| 2026.09.04 | ₩320,333 | ₩345,678 | ₩318,443 | ₩338,195 | +5.58% | 190.7만 |
|---|
| 2026.09.03 | ₩344,632 | ₩348,816 | ₩317,745 | ₩321,782 | -6.63% | 258만 |
|---|
| 2026.09.02 | ₩328,513 | ₩330,619 | ₩318,912 | ₩325,965 | -0.78% | 186.4만 |
|---|
| 2026.09.01 | ₩324,987 | ₩332,483 | ₩323,324 | ₩328,647 | +1.13% | 119만 |
|---|
| 2026.08.31 | ₩325,241 | ₩333,850 | ₩323,713 | ₩331,007 | +1.77% | 110.5만 |
|---|
| 2026.08.28 | ₩332,912 | ₩334,105 | ₩323,203 | ₩324,370 | -2.57% | 102.3만 |
|---|
| 2026.08.27 | ₩339,925 | ₩344,404 | ₩330,645 | ₩331,195 | -2.57% | 115.7만 |
|---|
| 2026.08.26 | ₩346,335 | ₩349,996 | ₩340,797 | ₩345,101 | -0.36% | 126.1만 |
|---|
| 2026.08.25 | ₩343,733 | ₩349,178 | ₩337,498 | ₩347,864 | +1.20% | 120.8만 |
|---|
| 2026.08.24 | ₩335,567 | ₩353,858 | ₩330,216 | ₩352,302 | +4.99% | 204만 |
|---|
| 2026.08.21 | ₩321,634 | ₩336,076 | ₩321,567 | ₩335,567 | +4.33% | 96.4만 |
|---|
| 2026.08.20 | ₩321,835 | ₩324,249 | ₩314,527 | ₩316,887 | -1.54% | 110만 |
|---|
| 2026.08.19 | ₩324,128 | ₩330,833 | ₩322,398 | ₩324,624 | +0.15% | 84.8만 |
|---|
| 2026.08.18 | ₩320,387 | ₩325,362 | ₩318,013 | ₩319,837 | -0.17% | 56.6만 |
|---|
| 2026.08.17 | ₩326,381 | ₩330,686 | ₩319,556 | ₩319,904 | -1.98% | 95.3만 |
|---|
| 2026.08.14 | ₩325,818 | ₩330,324 | ₩325,013 | ₩327,923 | +0.65% | 61.5만 |
|---|
| 2026.08.13 | ₩333,368 | ₩333,904 | ₩322,881 | ₩324,128 | -2.77% | 104.5만 |
|---|
| 2026.08.12 | ₩314,661 | ₩322,184 | ₩311,349 | ₩319,354 | +1.49% | 70.1만 |
|---|
| 2026.08.11 | ₩313,602 | ₩318,215 | ₩309,284 | ₩314,111 | +0.16% | 78만 |
|---|
| 2026.08.10 | ₩324,437 | ₩325,161 | ₩315,264 | ₩315,613 | -2.72% | 122.6만 |
|---|
| 2026.08.07 | ₩310,437 | ₩327,910 | ₩306,776 | ₩327,695 | +5.56% | 102.6만 |
|---|
| 2026.08.06 | ₩302,713 | ₩312,730 | ₩300,567 | ₩309,927 | +2.38% | 83.7만 |
|---|
| 2026.08.05 | ₩301,144 | ₩303,061 | ₩295,793 | ₩300,594 | -0.18% | 61.4만 |
|---|
| 2026.08.04 | ₩288,552 | ₩298,449 | ₩287,895 | ₩298,100 | +3.31% | 71.3만 |
|---|
| 2026.08.03 | ₩293,849 | ₩296,839 | ₩286,031 | ₩290,590 | -1.11% | 86.3만 |
|---|
| 2026.07.31 | ₩297,215 | ₩299,039 | ₩286,246 | ₩291,167 | -2.03% | 98.7만 |
|---|
| 2026.07.30 | ₩283,416 | ₩295,726 | ₩280,117 | ₩293,903 | +3.70% | 97.8만 |
|---|
| 2026.07.29 | ₩275,491 | ₩290,108 | ₩275,491 | ₩280,922 | +1.97% | 114.7만 |
|---|
| 2026.07.28 | ₩278,240 | ₩280,573 | ₩275,933 | ₩278,910 | +0.24% | 95.1만 |
|---|
| 2026.07.27 | ₩272,661 | ₩279,393 | ₩272,661 | ₩277,771 | +1.87% | 98.9만 |
|---|
| 2026.07.24 | ₩270,355 | ₩276,242 | ₩269,162 | ₩272,474 | +0.78% | 51.2만 |
|---|
| 2026.07.23 | ₩272,863 | ₩276,926 | ₩266,627 | ₩269,953 | -1.07% | 117.8만 |
|---|
| 2026.07.22 | ₩273,184 | ₩276,430 | ₩271,280 | ₩274,727 | +0.56% | 103.4만 |
|---|
| 2026.07.21 | ₩277,502 | ₩281,043 | ₩272,889 | ₩273,171 | -1.56% | 117.6만 |
|---|
| 2026.07.20 | ₩282,652 | ₩283,295 | ₩272,460 | ₩273,748 | -3.15% | 149.4만 |
|---|
| 2026.07.17 | ₩262,175 | ₩273,506 | ₩260,056 | ₩271,723 | +3.64% | 237.7만 |
|---|
| 2026.07.16 | ₩260,257 | ₩271,616 | ₩259,439 | ₩265,125 | +1.87% | 118.3만 |
|---|
| 2026.07.15 | ₩258,715 | ₩263,570 | ₩256,570 | ₩258,849 | +0.05% | 88.1만 |
|---|
| 2026.07.14 | ₩259,922 | ₩262,390 | ₩255,349 | ₩258,957 | -0.37% | 97.4만 |
|---|
| 2026.07.13 | ₩253,861 | ₩259,587 | ₩253,861 | ₩256,838 | +1.17% | 123.3만 |
|---|
| 2026.07.10 | ₩249,382 | ₩254,786 | ₩246,365 | ₩253,968 | +1.84% | 83.8만 |
|---|
| 2026.07.09 | ₩247,009 | ₩252,855 | ₩244,474 | ₩247,062 | +0.02% | 128.9만 |
|---|
| 2026.07.08 | ₩236,763 | ₩243,160 | ₩232,124 | ₩242,382 | +2.37% | 111.2만 |
|---|
| 2026.07.07 | ₩236,938 | ₩240,143 | ₩234,081 | ₩236,348 | -0.25% | 103.8만 |
|---|
| 2026.07.06 | ₩243,401 | ₩248,081 | ₩236,106 | ₩236,549 | -2.82% | 100.8만 |
|---|
| 2026.07.02 | ₩248,524 | ₩249,141 | ₩242,396 | ₩244,635 | -1.56% | 87.4만 |
|---|
| 2026.07.01 | ₩241,095 | ₩249,637 | ₩240,116 | ₩244,917 | +1.59% | 125.7만 |
|---|
| 2026.06.30 | ₩238,520 | ₩242,449 | ₩235,422 | ₩241,095 | +1.08% | 117.9만 |
|---|
| 2026.06.29 | ₩249,811 | ₩250,683 | ₩235,825 | ₩239,003 | -4.33% | 164.6만 |
|---|
| 2026.06.26 | ₩252,869 | ₩257,012 | ₩249,007 | ₩252,600 | -0.11% | 138.7만 |
|---|
| 2026.06.25 | ₩254,451 | ₩255,618 | ₩248,913 | ₩250,213 | -1.67% | 80.9만 |
|---|
| 2026.06.24 | ₩252,185 | ₩258,528 | ₩248,484 | ₩251,769 | -0.16% | 145.1만 |
|---|
| 2026.06.23 | ₩251,380 | ₩254,505 | ₩249,087 | ₩249,355 | -0.81% | 99.3만 |
|---|
| 2026.06.22 | ₩262,765 | ₩265,796 | ₩257,723 | ₩259,413 | -1.28% | 119.7만 |
|---|
| 2026.06.18 | ₩260,324 | ₩261,464 | ₩256,824 | ₩260,231 | -0.04% | 105.4만 |
|---|
| 2026.06.17 | ₩253,995 | ₩262,001 | ₩253,794 | ₩256,476 | +0.98% | 93.5만 |
|---|
| 2026.06.16 | ₩260,526 | ₩262,108 | ₩252,560 | ₩253,995 | -2.51% | 132.5만 |
|---|
| 2026.06.15 | ₩267,137 | ₩269,537 | ₩258,836 | ₩260,043 | -2.66% | 124.2만 |
|---|
| 2026.06.12 | ₩272,608 | ₩273,466 | ₩262,416 | ₩266,171 | -2.36% | 87.4만 |
|---|
| 2026.06.11 | ₩262,631 | ₩271,508 | ₩259,211 | ₩270,838 | +3.12% | 132.7만 |
|---|
| 2026.06.10 | ₩255,188 | ₩263,623 | ₩252,104 | ₩262,631 | +2.92% | 208.7만 |
|---|
| 2026.06.09 | ₩250,079 | ₩259,051 | ₩247,652 | ₩255,899 | +2.33% | 158.7만 |
|---|
| 2026.06.08 | ₩255,416 | ₩258,595 | ₩248,604 | ₩250,079 | -2.09% | 202.4만 |
|---|
| 2026.06.05 | ₩258,393 | ₩263,985 | ₩255,296 | ₩255,416 | -1.15% | 216만 |
|---|
| 2026.06.04 | ₩264,803 | ₩269,537 | ₩256,261 | ₩257,696 | -2.68% | 505.3만 |
|---|
| 2026.06.03 | ₩299,173 | ₩302,740 | ₩293,929 | ₩298,891 | -0.09% | 316.2만 |
|---|
| 2026.06.02 | ₩308,439 | ₩309,096 | ₩293,634 | ₩295,512 | -4.19% | 181.1만 |
|---|
| 2026.06.01 | ₩304,644 | ₩311,778 | ₩296,504 | ₩303,356 | -0.42% | 172.2만 |
|---|
| 2026.05.29 | ₩299,642 | ₩307,138 | ₩297,631 | ₩304,885 | +1.75% | 100.5만 |
|---|
| 2026.05.28 | ₩297,698 | ₩306,669 | ₩294,291 | ₩301,586 | +1.31% | 143.9만 |
|---|
| 2026.05.27 | ₩298,140 | ₩300,380 | ₩287,251 | ₩289,638 | -2.85% | 119.7만 |
|---|
| 2026.05.26 | ₩296,102 | ₩300,380 | ₩294,881 | ₩296,450 | +0.12% | 95만 |
|---|
| 2026.05.22 | ₩295,016 | ₩299,494 | ₩290,242 | ₩294,345 | -0.23% | 80.5만 |
|---|
| 2026.05.21 | ₩295,244 | ₩299,052 | ₩288,405 | ₩294,734 | -0.17% | 113만 |
|---|
| 2026.05.20 | ₩289,451 | ₩296,142 | ₩283,912 | ₩294,841 | +1.86% | 125.7만 |
|---|
| 2026.05.19 | ₩292,548 | ₩292,548 | ₩280,721 | ₩287,493 | -1.73% | 105.2만 |
|---|
| 2026.05.18 | ₩289,424 | ₩296,786 | ₩286,554 | ₩292,816 | +1.17% | 96.8만 |
|---|
| 2026.05.15 | ₩286,742 | ₩288,203 | ₩281,954 | ₩286,487 | -0.09% | 110.6만 |
|---|
| 2026.05.14 | ₩284,100 | ₩289,182 | ₩281,981 | ₩288,230 | +1.45% | 73.4만 |
|---|
| 2026.05.13 | ₩279,192 | ₩284,288 | ₩275,089 | ₩281,592 | +0.86% | 85.2만 |
|---|
| 2026.05.12 | ₩279,125 | ₩281,807 | ₩273,412 | ₩279,608 | +0.17% | 123.2만 |
|---|
| 2026.05.11 | ₩299,039 | ₩299,494 | ₩276,617 | ₩279,125 | -6.66% | 157.1만 |
|---|
| 2026.05.08 | ₩301,144 | ₩303,061 | ₩295,016 | ₩299,213 | -0.64% | 97만 |
|---|
| 2026.05.07 | ₩316,847 | ₩321,956 | ₩296,115 | ₩296,692 | -6.36% | 108.8만 |
|---|
| 2026.05.06 | ₩307,862 | ₩316,471 | ₩307,353 | ₩314,031 | +2.00% | 67.9만 |
|---|
| 2026.05.05 | ₩311,268 | ₩315,801 | ₩303,826 | ₩304,027 | -2.33% | 72.6만 |
|---|
| 2026.05.04 | ₩308,747 | ₩318,268 | ₩305,891 | ₩309,900 | +0.37% | 77.9만 |
|---|
| 2026.05.01 | ₩316,793 | ₩317,504 | ₩308,211 | ₩309,123 | -2.42% | 73.4만 |
|---|
| 2026.04.30 | ₩310,182 | ₩317,987 | ₩308,157 | ₩316,015 | +1.88% | 75.2만 |
|---|
| 2026.04.29 | ₩311,402 | ₩314,688 | ₩304,617 | ₩305,931 | -1.76% | 65.8만 |
|---|
| 2026.04.28 | ₩316,230 | ₩317,115 | ₩306,722 | ₩311,831 | -1.39% | 102.7만 |
|---|
| 2026.04.27 | ₩315,653 | ₩316,458 | ₩308,680 | ₩314,125 | -0.48% | 72.2만 |
|---|
| 2026.04.24 | ₩321,178 | ₩321,178 | ₩306,655 | ₩313,803 | -2.30% | 124.7만 |
|---|
| 2026.04.23 | ₩322,144 | ₩327,896 | ₩317,115 | ₩319,421 | -0.85% | 81.6만 |
|---|
| 2026.04.22 | ₩322,318 | ₩324,182 | ₩317,128 | ₩322,144 | -0.05% | 105.5만 |
|---|
| 2026.04.21 | ₩333,824 | ₩337,431 | ₩316,713 | ₩317,946 | -4.76% | 148.4만 |
|---|
| 2026.04.20 | ₩314,822 | ₩332,469 | ₩314,822 | ₩332,174 | +5.51% | 196.5만 |
|---|
| 2026.04.17 | ₩305,556 | ₩316,900 | ₩303,732 | ₩316,820 | +3.69% | 172.4만 |
|---|
| 2026.04.16 | ₩300,245 | ₩303,397 | ₩296,933 | ₩301,801 | +0.52% | 133.7만 |
|---|
| 2026.04.15 | ₩293,876 | ₩303,343 | ₩293,742 | ₩299,468 | +1.90% | 105만 |
|---|
| 2026.04.14 | ₩296,692 | ₩297,885 | ₩290,711 | ₩294,814 | -0.63% | 84.6만 |
|---|
| 2026.04.13 | ₩289,290 | ₩298,690 | ₩289,290 | ₩296,611 | +2.53% | 112.9만 |
|---|
| 2026.04.10 | ₩299,696 | ₩300,111 | ₩285,870 | ₩291,489 | -2.74% | 122.6만 |
|---|
| 2026.04.09 | ₩303,719 | ₩305,355 | ₩291,489 | ₩301,975 | -0.57% | 135.7만 |
|---|
| 2026.04.08 | ₩311,523 | ₩318,134 | ₩301,546 | ₩305,985 | -1.78% | 123.7만 |
|---|
| 2026.04.07 | ₩309,512 | ₩311,644 | ₩300,473 | ₩303,772 | -1.85% | 102.4만 |
|---|
| 2026.04.06 | ₩316,552 | ₩319,690 | ₩308,278 | ₩313,414 | -0.99% | 119.6만 |
|---|
| 2026.04.02 | ₩307,353 | ₩316,123 | ₩302,056 | ₩315,653 | +2.70% | 112만 |
|---|
| 2026.04.01 | ₩308,935 | ₩317,812 | ₩307,742 | ₩315,023 | +1.97% | 91.8만 |
|---|
| 2026.03.31 | ₩300,272 | ₩309,699 | ₩299,106 | ₩306,387 | +2.04% | 92.7만 |
|---|
| 2026.03.30 | ₩303,424 | ₩304,550 | ₩292,441 | ₩294,774 | -2.85% | 89.1만 |
|---|
| 2026.03.27 | ₩302,646 | ₩305,918 | ₩295,016 | ₩297,322 | -1.76% | 104.1만 |
|---|
| 2026.03.26 | ₩310,517 | ₩314,634 | ₩303,772 | ₩304,121 | -2.06% | 120.5만 |
|---|
| 2026.03.25 | ₩312,864 | ₩316,364 | ₩308,117 | ₩313,320 | +0.15% | 96.3만 |
|---|
| 2026.03.24 | ₩308,627 | ₩311,523 | ₩299,508 | ₩309,887 | +0.41% | 137.6만 |
|---|
| 2026.03.23 | ₩307,500 | ₩314,406 | ₩304,000 | ₩309,096 | +0.52% | 158.8만 |
|---|
| 2026.03.20 | ₩315,130 | ₩318,483 | ₩301,989 | ₩304,966 | -3.23% | 199만 |
|---|
| 2026.03.19 | ₩294,077 | ₩318,148 | ₩279,755 | ₩315,358 | +7.24% | 417.3만 |
|---|
| 2026.03.18 | ₩287,238 | ₩293,755 | ₩282,370 | ₩284,918 | -0.81% | 241.9만 |
|---|
| 2026.03.17 | ₩283,845 | ₩288,311 | ₩280,855 | ₩286,970 | +1.10% | 107.1만 |
|---|
| 2026.03.16 | ₩286,755 | ₩289,652 | ₩281,726 | ₩283,845 | -1.01% | 69.5만 |
|---|
| 2026.03.13 | ₩287,801 | ₩290,416 | ₩279,594 | ₩282,089 | -1.98% | 132.4만 |
|---|
| 2026.03.12 | ₩285,334 | ₩296,866 | ₩281,968 | ₩291,033 | +2.00% | 78.4만 |
|---|
| 2026.03.11 | ₩295,056 | ₩297,671 | ₩292,481 | ₩293,058 | -0.68% | 73.1만 |
|---|
| 2026.03.10 | ₩294,117 | ₩301,721 | ₩294,117 | ₩296,424 | +0.78% | 91만 |
|---|
| 2026.03.09 | ₩284,972 | ₩297,094 | ₩277,248 | ₩294,774 | +3.44% | 94.3만 |
|---|
| 2026.03.06 | ₩290,108 | ₩292,267 | ₩282,129 | ₩288,686 | -0.49% | 84.4만 |
|---|
| 2026.03.05 | ₩292,602 | ₩299,079 | ₩290,550 | ₩297,228 | +1.58% | 97.5만 |
|---|
| 2026.03.04 | ₩301,721 | ₩304,657 | ₩293,862 | ₩295,713 | -1.99% | 69.4만 |
|---|
| 2026.03.03 | ₩290,952 | ₩298,998 | ₩285,454 | ₩297,094 | +2.11% | 117.1만 |
|---|
| 2026.03.02 | ₩289,652 | ₩302,056 | ₩288,431 | ₩299,682 | +3.46% | 85.5만 |
|---|
| 2026.02.27 | ₩296,692 | ₩300,929 | ₩291,006 | ₩299,749 | +1.03% | 101.8만 |
|---|
| 2026.02.26 | ₩301,680 | ₩307,527 | ₩298,301 | ₩301,881 | +0.07% | 87.5만 |
|---|
| 2026.02.25 | ₩297,148 | ₩300,272 | ₩293,661 | ₩299,173 | +0.68% | 56.1만 |
|---|
| 2026.02.24 | ₩291,006 | ₩297,563 | ₩291,006 | ₩296,893 | +2.02% | 59.1만 |
|---|
| 2026.02.23 | ₩293,313 | ₩295,458 | ₩280,868 | ₩294,063 | +0.26% | 101.1만 |
|---|
| 2026.02.20 | ₩286,675 | ₩301,452 | ₩284,033 | ₩295,136 | +2.95% | 149.4만 |
|---|
| 2026.02.19 | ₩284,985 | ₩290,711 | ₩282,880 | ₩289,611 | +1.62% | 59.2만 |
|---|
| 2026.02.18 | ₩284,020 | ₩293,420 | ₩282,652 | ₩287,452 | +1.21% | 116.4만 |
|---|
| 2026.02.17 | ₩277,154 | ₩285,414 | ₩274,163 | ₩284,931 | +2.81% | 94만 |
|---|
| 2026.02.13 | ₩269,711 | ₩277,569 | ₩264,911 | ₩276,148 | +2.39% | 79만 |
|---|
| 2026.02.12 | ₩278,495 | ₩279,755 | ₩264,750 | ₩269,845 | -3.11% | 78.9만 |
|---|
| 2026.02.11 | ₩280,265 | ₩282,048 | ₩274,284 | ₩276,403 | -1.38% | 65.3만 |
|---|
| 2026.02.10 | ₩279,340 | ₩279,393 | ₩273,332 | ₩277,154 | -0.78% | 60.1만 |
|---|
| 2026.02.09 | ₩271,911 | ₩281,579 | ₩271,911 | ₩280,841 | +3.28% | 95만 |
|---|
| 2026.02.06 | ₩263,717 | ₩277,730 | ₩262,457 | ₩271,696 | +3.03% | 132.2만 |
|---|
| 2026.02.05 | ₩258,903 | ₩262,537 | ₩255,229 | ₩260,271 | +0.53% | 95.9만 |
|---|
| 2026.02.04 | ₩271,964 | ₩271,991 | ₩255,846 | ₩258,715 | -4.87% | 118.8만 |
|---|
| 2026.02.03 | ₩267,123 | ₩270,502 | ₩262,296 | ₩263,811 | -1.24% | 93.7만 |
|---|
| 2026.02.02 | ₩256,985 | ₩266,372 | ₩256,985 | ₩265,246 | +3.21% | 96.8만 |
|---|
| 2026.01.30 | ₩252,600 | ₩259,171 | ₩252,600 | ₩256,985 | +1.74% | 107.5만 |
|---|
| 2026.01.29 | ₩250,549 | ₩253,231 | ₩246,418 | ₩252,627 | +0.83% | 102.2만 |
|---|
| 2026.01.28 | ₩249,918 | ₩251,943 | ₩246,258 | ₩248,645 | -0.51% | 71.9만 |
|---|
| 2026.01.27 | ₩254,370 | ₩255,966 | ₩248,846 | ₩251,085 | -1.29% | 77.7만 |
|---|
| 2026.01.26 | ₩253,244 | ₩256,610 | ₩251,957 | ₩252,869 | -0.15% | 112.3만 |
|---|
| 2026.01.23 | ₩256,650 | ₩259,480 | ₩253,043 | ₩255,282 | -0.53% | 73.9만 |
|---|
| 2026.01.22 | ₩264,455 | ₩266,305 | ₩254,397 | ₩256,570 | -2.98% | 89.4만 |
|---|
| 2026.01.21 | ₩258,782 | ₩265,125 | ₩254,652 | ₩262,725 | +1.52% | 120.9만 |
|---|
| 2026.01.20 | ₩263,556 | ₩271,548 | ₩255,819 | ₩256,422 | -2.71% | 156.6만 |
|---|
| 2026.01.16 | ₩264,374 | ₩267,458 | ₩261,880 | ₩263,757 | -0.23% | 114.5만 |
|---|
| 2026.01.15 | ₩269,899 | ₩271,790 | ₩261,625 | ₩265,568 | -1.60% | 90.5만 |
|---|
| 2026.01.14 | ₩270,127 | ₩271,589 | ₩264,227 | ₩264,776 | -1.98% | 106.9만 |
|---|
| 2026.01.13 | ₩270,730 | ₩275,196 | ₩267,472 | ₩269,470 | -0.47% | 114.2만 |
|---|
| 2026.01.12 | ₩259,171 | ₩274,230 | ₩256,127 | ₩273,037 | +5.35% | 165.7만 |
|---|
| 2026.01.09 | ₩267,123 | ₩270,798 | ₩257,736 | ₩262,255 | -1.82% | 187.3만 |
|---|
| 2026.01.08 | ₩268,786 | ₩271,884 | ₩265,232 | ₩265,527 | -1.21% | 133.5만 |
|---|
| 2026.01.07 | ₩271,093 | ₩274,311 | ₩265,152 | ₩269,014 | -0.77% | 141.9만 |
|---|
| 2026.01.06 | ₩265,112 | ₩274,458 | ₩263,811 | ₩271,334 | +2.35% | 164.5만 |
|---|
| 2026.01.05 | ₩259,909 | ₩264,173 | ₩257,790 | ₩263,690 | +1.45% | 148.6만 |
|---|
| 2026.01.02 | ₩255,363 | ₩261,183 | ₩254,612 | ₩259,413 | +1.59% | 94.2만 |
|---|
| 2025.12.31 | ₩252,520 | ₩256,194 | ₩251,286 | ₩252,587 | +0.03% | 68.7만 |
|---|
| 2025.12.30 | ₩250,281 | ₩257,347 | ₩250,227 | ₩252,895 | +1.04% | 69만 |
|---|
| 2025.12.29 | ₩249,328 | ₩255,068 | ₩249,328 | ₩253,539 | +1.69% | 112만 |
|---|
| 2025.12.26 | ₩253,083 | ₩258,072 | ₩251,380 | ₩254,639 | +0.61% | 65.2만 |
|---|
| 2025.12.24 | ₩253,445 | ₩254,666 | ₩250,763 | ₩253,003 | -0.17% | 44.3만 |
|---|
| 2025.12.23 | ₩251,715 | ₩253,070 | ₩248,014 | ₩251,849 | +0.05% | 90.7만 |
|---|
| 2025.12.22 | ₩246,325 | ₩252,104 | ₩244,729 | ₩250,146 | +1.55% | 95.1만 |
|---|
| 2025.12.19 | ₩245,413 | ₩246,110 | ₩242,449 | ₩244,152 | -0.51% | 179.4만 |
|---|
| 2025.12.18 | ₩243,857 | ₩246,486 | ₩241,269 | ₩244,112 | +0.10% | 122.6만 |
|---|
| 2025.12.17 | ₩238,520 | ₩241,497 | ₩235,785 | ₩239,419 | +0.38% | 119.2만 |
|---|
| 2025.12.16 | ₩241,336 | ₩245,185 | ₩236,173 | ₩237,045 | -1.78% | 96.2만 |
|---|
| 2025.12.15 | ₩244,702 | ₩246,405 | ₩241,752 | ₩243,602 | -0.45% | 137.9만 |
|---|
| 2025.12.12 | ₩244,420 | ₩246,432 | ₩241,001 | ₩245,949 | +0.63% | 125.4만 |
|---|
| 2025.12.11 | ₩237,568 | ₩247,505 | ₩237,568 | ₩243,267 | +2.40% | 125.3만 |
|---|
| 2025.12.10 | ₩236,133 | ₩239,137 | ₩233,009 | ₩237,568 | +0.61% | 96.7만 |
|---|
| 2025.12.09 | ₩232,875 | ₩238,802 | ₩232,258 | ₩235,127 | +0.97% | 89.3만 |
|---|
| 2025.12.08 | ₩239,901 | ₩241,443 | ₩234,095 | ₩234,162 | -2.39% | 165.2만 |
|---|
| 2025.12.05 | ₩224,963 | ₩238,332 | ₩224,748 | ₩232,258 | +3.24% | 219.6만 |
|---|
| 2025.12.04 | ₩216,233 | ₩226,451 | ₩213,216 | ₩225,848 | +4.45% | 424.7만 |
|---|
| 2025.12.03 | ₩218,620 | ₩223,220 | ₩214,637 | ₩218,781 | +0.07% | 372만 |
|---|
| 2025.12.02 | ₩219,706 | ₩219,706 | ₩213,028 | ₩213,082 | -3.02% | 160.9만 |
|---|
| 2025.12.01 | ₩218,674 | ₩220,940 | ₩215,335 | ₩216,957 | -0.78% | 152.9만 |
|---|
| 2025.11.28 | ₩223,608 | ₩225,016 | ₩220,564 | ₩221,114 | -1.12% | 70.3만 |
|---|
| 2025.11.26 | ₩219,143 | ₩225,177 | ₩216,971 | ₩223,877 | +2.16% | 101.1만 |
|---|
| 2025.11.25 | ₩211,660 | ₩222,925 | ₩211,245 | ₩218,821 | +3.38% | 146만 |
|---|
| 2025.11.24 | ₩211,432 | ₩214,919 | ₩209,193 | ₩210,976 | -0.22% | 117.1만 |
|---|
| 2025.11.21 | ₩200,329 | ₩210,950 | ₩200,329 | ₩207,892 | +3.78% | 156.5만 |
|---|
| 2025.11.20 | ₩203,735 | ₩209,340 | ₩199,873 | ₩200,061 | -1.80% | 136.2만 |
|---|
| 2025.11.19 | ₩198,331 | ₩202,931 | ₩195,421 | ₩198,934 | +0.30% | 109.5만 |
|---|
| 2025.11.18 | ₩194,067 | ₩201,643 | ₩193,356 | ₩197,808 | +1.93% | 102.9만 |
|---|
| 2025.11.17 | ₩199,444 | ₩202,582 | ₩194,657 | ₩198,090 | -0.68% | 100.7만 |
|---|
| 2025.11.14 | ₩192,980 | ₩200,906 | ₩191,787 | ₩197,191 | +2.18% | 73.1만 |
|---|
| 2025.11.13 | ₩203,628 | ₩205,559 | ₩195,381 | ₩197,205 | -3.15% | 131.1만 |
|---|
| 2025.11.12 | ₩203,306 | ₩206,860 | ₩201,375 | ₩204,821 | +0.75% | 107.8만 |
|---|
| 2025.11.11 | ₩201,429 | ₩202,796 | ₩194,603 | ₩201,241 | -0.09% | 120만 |
|---|
| 2025.11.10 | ₩208,576 | ₩210,494 | ₩200,718 | ₩204,486 | -1.96% | 103.5만 |
|---|
| 2025.11.07 | ₩197,888 | ₩205,317 | ₩194,442 | ₩204,204 | +3.19% | 112.9만 |
|---|
| 2025.11.06 | ₩206,752 | ₩208,107 | ₩200,074 | ₩201,469 | -2.56% | 103.5만 |
|---|
| 2025.11.05 | ₩209,112 | ₩217,225 | ₩203,869 | ₩209,112 | 0.00% | 138만 |
|---|
| 2025.11.04 | ₩207,007 | ₩211,151 | ₩205,854 | ₩209,689 | +1.30% | 96.6만 |
|---|
| 2025.11.03 | ₩208,603 | ₩213,980 | ₩206,028 | ₩212,465 | +1.85% | 117.5만 |
|---|
| 2025.10.31 | ₩209,394 | ₩213,404 | ₩208,227 | ₩210,896 | +0.72% | 109.6만 |
|---|
| 2025.10.30 | ₩216,407 | ₩217,252 | ₩208,791 | ₩210,279 | -2.83% | 93만 |
|---|
| 2025.10.29 | ₩214,557 | ₩218,084 | ₩213,846 | ₩216,662 | +0.98% | 102.2만 |
|---|
| 2025.10.28 | ₩214,624 | ₩221,235 | ₩209,863 | ₩215,455 | +0.39% | 108.6만 |
|---|
| 2025.10.27 | ₩219,210 | ₩226,599 | ₩213,752 | ₩214,892 | -1.97% | 102.7만 |
|---|
| 2025.10.24 | ₩209,220 | ₩212,881 | ₩208,455 | ₩209,582 | +0.17% | 83.6만 |
|---|
| 2025.10.23 | ₩202,609 | ₩212,572 | ₩202,609 | ₩210,655 | +3.97% | 102.3만 |
|---|
| 2025.10.22 | ₩204,969 | ₩206,913 | ₩202,421 | ₩203,158 | -0.88% | 107.2만 |
|---|
| 2025.10.21 | ₩206,444 | ₩209,997 | ₩204,634 | ₩204,955 | -0.72% | 65.6만 |
|---|
| 2025.10.20 | ₩211,379 | ₩214,463 | ₩209,193 | ₩209,394 | -0.94% | 113.8만 |
|---|
| 2025.10.17 | ₩203,561 | ₩207,155 | ₩202,501 | ₩206,833 | +1.61% | 81.2만 |
|---|
| 2025.10.16 | ₩203,641 | ₩207,128 | ₩200,302 | ₩203,775 | +0.07% | 95.4만 |
|---|
| 2025.10.15 | ₩205,988 | ₩208,254 | ₩201,817 | ₩204,607 | -0.67% | 114.1만 |
|---|
| 2025.10.14 | ₩199,699 | ₩203,802 | ₩195,917 | ₩201,147 | +0.73% | 91.8만 |
|---|
| 2025.10.13 | ₩195,917 | ₩204,379 | ₩195,314 | ₩202,729 | +3.48% | 212.9만 |
|---|
| 2025.10.10 | ₩203,158 | ₩204,164 | ₩184,747 | ₩185,712 | -8.59% | 305.4만 |
|---|