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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩296,987 | ₩301,707 | ₩270,449 | ₩287,949 | -3.04% | 561.9만 |
| 2026.09.28–2026.10.02 | ₩296,222 | ₩309,136 | ₩288,646 | ₩296,611 | +0.13% | 403.4만 |
| 2026.09.21–2026.09.25 | ₩316,981 | ₩325,067 | ₩290,550 | ₩298,502 | -5.83% | 600만 |
| 2026.09.14–2026.09.18 | ₩327,038 | ₩337,391 | ₩312,261 | ₩313,977 | -3.99% | 642.8만 |
| 2026.09.08–2026.09.11 | ₩336,881 | ₩343,881 | ₩322,948 | ₩328,004 | -2.64% | 411.2만 |
| 2026.08.31–2026.09.04 | ₩325,241 | ₩348,816 | ₩317,745 | ₩338,195 | +3.98% | 864.5만 |
| 2026.08.24–2026.08.28 | ₩335,567 | ₩353,858 | ₩323,203 | ₩324,370 | -3.34% | 668.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩326,381 |
| ₩336,076 |
| ₩314,527 |
| ₩335,567 |
| +2.81% |
| 443.1만 |
| 2026.08.10–2026.08.14 | ₩324,437 | ₩333,904 | ₩309,284 | ₩327,923 | +1.07% | 436.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩293,849 | ₩327,910 | ₩286,031 | ₩327,695 | +11.52% | 405.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩272,661 | ₩299,039 | ₩272,661 | ₩291,167 | +6.79% | 505.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩282,652 | ₩283,295 | ₩266,627 | ₩272,474 | -3.60% | 539.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩253,861 | ₩273,506 | ₩253,861 | ₩271,723 | +7.04% | 664.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩243,401 | ₩254,786 | ₩232,124 | ₩253,968 | +4.34% | 528.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩249,811 | ₩250,683 | ₩235,422 | ₩244,635 | -2.07% | 495.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩262,765 | ₩265,796 | ₩248,484 | ₩252,600 | -3.87% | 583.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩267,137 | ₩269,537 | ₩252,560 | ₩260,231 | -2.59% | 455.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩255,416 | ₩273,466 | ₩247,652 | ₩266,171 | +4.21% | 789.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩304,644 | ₩311,778 | ₩255,296 | ₩255,416 | -16.16% | 1390.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩296,102 | ₩307,138 | ₩287,251 | ₩304,885 | +2.97% | 459만 |
|---|
| 2026.05.18–2026.05.22 | ₩289,424 | ₩299,494 | ₩280,721 | ₩294,345 | +1.70% | 521.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩299,039 | ₩299,494 | ₩273,412 | ₩286,487 | -4.20% | 549.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩308,747 | ₩321,956 | ₩295,016 | ₩299,213 | -3.09% | 424.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩315,653 | ₩317,987 | ₩304,617 | ₩309,123 | -2.07% | 389.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩314,822 | ₩337,431 | ₩306,655 | ₩313,803 | -0.32% | 656.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩289,290 | ₩316,900 | ₩289,290 | ₩316,820 | +9.52% | 608.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩316,552 | ₩319,690 | ₩285,870 | ₩291,489 | -7.92% | 603.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩303,424 | ₩317,812 | ₩292,441 | ₩315,653 | +4.03% | 385.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩307,500 | ₩316,364 | ₩295,016 | ₩297,322 | -3.31% | 617.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩286,755 | ₩318,483 | ₩279,755 | ₩304,966 | +6.35% | 1034.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩284,972 | ₩301,721 | ₩277,248 | ₩282,089 | -1.01% | 469.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩289,652 | ₩304,657 | ₩282,129 | ₩288,686 | -0.33% | 453.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩293,313 | ₩307,527 | ₩280,868 | ₩299,749 | +2.19% | 405.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩277,154 | ₩301,452 | ₩274,163 | ₩295,136 | +6.49% | 419만 |
|---|
| 2026.02.09–2026.02.13 | ₩271,911 | ₩282,048 | ₩264,750 | ₩276,148 | +1.56% | 378.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩256,985 | ₩277,730 | ₩255,229 | ₩271,696 | +5.72% | 537.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩253,244 | ₩259,171 | ₩246,258 | ₩256,985 | +1.48% | 471.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩263,556 | ₩271,548 | ₩253,043 | ₩255,282 | -3.14% | 440.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩259,171 | ₩275,196 | ₩256,127 | ₩263,757 | +1.77% | 591.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩259,909 | ₩274,458 | ₩257,736 | ₩262,255 | +0.90% | 775.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩249,328 | ₩261,183 | ₩249,328 | ₩259,413 | +4.04% | 343.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩246,325 | ₩258,072 | ₩244,729 | ₩254,639 | +3.38% | 295.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩244,702 | ₩246,486 | ₩235,785 | ₩244,152 | -0.22% | 655.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩239,901 | ₩247,505 | ₩232,258 | ₩245,949 | +2.52% | 601.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩218,674 | ₩238,332 | ₩213,028 | ₩232,258 | +6.21% | 1330.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩211,432 | ₩225,177 | ₩209,193 | ₩221,114 | +4.58% | 434.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩199,444 | ₩210,950 | ₩193,356 | ₩207,892 | +4.24% | 606만 |
|---|
| 2025.11.10–2025.11.14 | ₩208,576 | ₩210,494 | ₩191,787 | ₩197,191 | -5.46% | 535.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩208,603 | ₩217,225 | ₩194,442 | ₩204,204 | -2.11% | 568.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩219,210 | ₩226,599 | ₩208,227 | ₩210,896 | -3.79% | 516.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩211,379 | ₩214,463 | ₩202,421 | ₩209,582 | -0.85% | 472.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩195,917 | ₩208,254 | ₩195,314 | ₩206,833 | +5.57% | 595.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩203,158 | ₩204,164 | ₩184,747 | ₩185,712 | -8.59% | 305.4만 |
|---|