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 | ₩282,730 | ₩289,758 | ₩277,553 | ₩287,987 | +1.86% | 102.3만 |
| 2026.10.08 | ₩271,370 | ₩282,073 | ₩271,370 | ₩281,281 | +3.65% | 119.7만 |
| 2026.10.07 | ₩281,536 | ₩284,313 | ₩270,485 | ₩273,919 | -2.71% | 98.7만 |
| 2026.10.06 | ₩288,551 | ₩291,179 | ₩280,906 | ₩281,536 | -2.43% | 112.3만 |
| 2026.10.05 | ₩297,027 | ₩301,748 | ₩287,142 | ₩289,597 | -2.50% | 128.9만 |
| 2026.10.02 | ₩298,717 | ₩300,943 | ₩295,069 | ₩296,651 | -0.69% | 62.5만 |
| 2026.10.01 | ₩295,055 | ₩298,757 | ₩290,281 | ₩296,624 | +0.53% | 72.7만 |
| 2026.09.30 | ₩296,302 | ₩296,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,479 |
| -0.62% |
| 107.5만 |
| 2026.09.29 | ₩304,095 | ₩304,765 | ₩295,900 | ₩297,778 | -2.08% | 65.4만 |
|---|
| 2026.09.28 | ₩296,262 | ₩309,178 | ₩295,069 | ₩305,784 | +3.21% | 95.4만 |
|---|
| 2026.09.25 | ₩298,864 | ₩303,612 | ₩291,099 | ₩298,542 | -0.11% | 110.3만 |
|---|
| 2026.09.24 | ₩307,099 | ₩309,781 | ₩297,214 | ₩298,247 | -2.88% | 100.1만 |
|---|
| 2026.09.23 | ₩311,310 | ₩312,021 | ₩290,589 | ₩304,993 | -2.03% | 139.3만 |
|---|
| 2026.09.22 | ₩317,037 | ₩325,111 | ₩311,149 | ₩311,525 | -1.74% | 145만 |
|---|
| 2026.09.21 | ₩317,023 | ₩324,118 | ₩315,575 | ₩316,702 | -0.10% | 105.3만 |
|---|
| 2026.09.18 | ₩315,253 | ₩321,489 | ₩312,303 | ₩314,019 | -0.39% | 208.9만 |
|---|
| 2026.09.17 | ₩322,093 | ₩324,708 | ₩314,703 | ₩317,587 | -1.40% | 119.6만 |
|---|
| 2026.09.16 | ₩319,934 | ₩325,030 | ₩314,676 | ₩318,767 | -0.36% | 111.7만 |
|---|
| 2026.09.15 | ₩337,436 | ₩337,436 | ₩312,812 | ₩316,608 | -6.17% | 116.9만 |
|---|
| 2026.09.14 | ₩327,082 | ₩337,396 | ₩326,908 | ₩334,740 | +2.34% | 85.8만 |
|---|
| 2026.09.11 | ₩326,559 | ₩329,966 | ₩323,769 | ₩328,048 | +0.46% | 88.2만 |
|---|
| 2026.09.10 | ₩329,215 | ₩336,269 | ₩322,992 | ₩323,595 | -1.71% | 108.6만 |
|---|
| 2026.09.09 | ₩339,206 | ₩342,251 | ₩330,341 | ₩331,427 | -2.29% | 103.5만 |
|---|
| 2026.09.08 | ₩336,926 | ₩343,927 | ₩327,914 | ₩340,749 | +1.13% | 110.9만 |
|---|
| 2026.09.04 | ₩320,376 | ₩345,724 | ₩318,485 | ₩338,241 | +5.58% | 190.7만 |
|---|
| 2026.09.03 | ₩344,678 | ₩348,863 | ₩317,788 | ₩321,825 | -6.63% | 258만 |
|---|
| 2026.09.02 | ₩328,557 | ₩330,663 | ₩318,955 | ₩326,009 | -0.78% | 186.4만 |
|---|
| 2026.09.01 | ₩325,030 | ₩332,527 | ₩323,367 | ₩328,691 | +1.13% | 119만 |
|---|
| 2026.08.31 | ₩325,285 | ₩333,895 | ₩323,756 | ₩331,052 | +1.77% | 110.5만 |
|---|
| 2026.08.28 | ₩332,956 | ₩334,150 | ₩323,246 | ₩324,413 | -2.57% | 102.3만 |
|---|
| 2026.08.27 | ₩339,971 | ₩344,450 | ₩330,690 | ₩331,240 | -2.57% | 115.7만 |
|---|
| 2026.08.26 | ₩346,381 | ₩350,043 | ₩340,842 | ₩345,148 | -0.36% | 126.1만 |
|---|
| 2026.08.25 | ₩343,780 | ₩349,225 | ₩337,543 | ₩347,910 | +1.20% | 120.8만 |
|---|
| 2026.08.24 | ₩335,612 | ₩353,905 | ₩330,261 | ₩352,350 | +4.99% | 204만 |
|---|
| 2026.08.21 | ₩321,677 | ₩336,122 | ₩321,610 | ₩335,612 | +4.33% | 96.4만 |
|---|
| 2026.08.20 | ₩321,878 | ₩324,292 | ₩314,569 | ₩316,930 | -1.54% | 110만 |
|---|
| 2026.08.19 | ₩324,172 | ₩330,878 | ₩322,442 | ₩324,668 | +0.15% | 84.8만 |
|---|
| 2026.08.18 | ₩320,430 | ₩325,406 | ₩318,056 | ₩319,880 | -0.17% | 56.6만 |
|---|
| 2026.08.17 | ₩326,425 | ₩330,730 | ₩319,598 | ₩319,947 | -1.98% | 95.3만 |
|---|
| 2026.08.14 | ₩325,862 | ₩330,368 | ₩325,057 | ₩327,967 | +0.65% | 61.5만 |
|---|
| 2026.08.13 | ₩333,412 | ₩333,949 | ₩322,925 | ₩324,172 | -2.77% | 104.5만 |
|---|
| 2026.08.12 | ₩314,703 | ₩322,227 | ₩311,391 | ₩319,397 | +1.49% | 70.1만 |
|---|
| 2026.08.11 | ₩313,644 | ₩318,257 | ₩309,325 | ₩314,153 | +0.16% | 78만 |
|---|
| 2026.08.10 | ₩324,480 | ₩325,204 | ₩315,307 | ₩315,655 | -2.72% | 122.6만 |
|---|
| 2026.08.07 | ₩310,479 | ₩327,954 | ₩306,817 | ₩327,739 | +5.56% | 102.6만 |
|---|
| 2026.08.06 | ₩302,753 | ₩312,772 | ₩300,608 | ₩309,969 | +2.38% | 83.7만 |
|---|
| 2026.08.05 | ₩301,184 | ₩303,102 | ₩295,833 | ₩300,634 | -0.18% | 61.4만 |
|---|
| 2026.08.04 | ₩288,591 | ₩298,489 | ₩287,934 | ₩298,140 | +3.31% | 71.3만 |
|---|
| 2026.08.03 | ₩293,888 | ₩296,879 | ₩286,069 | ₩290,629 | -1.11% | 86.3만 |
|---|
| 2026.07.31 | ₩297,255 | ₩299,079 | ₩286,284 | ₩291,206 | -2.03% | 98.7만 |
|---|
| 2026.07.30 | ₩283,454 | ₩295,766 | ₩280,155 | ₩293,942 | +3.70% | 97.8만 |
|---|
| 2026.07.29 | ₩275,528 | ₩290,147 | ₩275,528 | ₩280,960 | +1.97% | 114.7만 |
|---|
| 2026.07.28 | ₩278,277 | ₩280,611 | ₩275,970 | ₩278,948 | +0.24% | 95.1만 |
|---|
| 2026.07.27 | ₩272,698 | ₩279,431 | ₩272,698 | ₩277,808 | +1.87% | 98.9만 |
|---|
| 2026.07.24 | ₩270,391 | ₩276,279 | ₩269,198 | ₩272,510 | +0.78% | 51.2만 |
|---|
| 2026.07.23 | ₩272,899 | ₩276,963 | ₩266,663 | ₩269,989 | -1.07% | 117.8만 |
|---|
| 2026.07.22 | ₩273,221 | ₩276,467 | ₩271,317 | ₩274,763 | +0.56% | 103.4만 |
|---|
| 2026.07.21 | ₩277,540 | ₩281,080 | ₩272,926 | ₩273,208 | -1.56% | 117.6만 |
|---|
| 2026.07.20 | ₩282,690 | ₩283,333 | ₩272,497 | ₩273,784 | -3.15% | 149.4만 |
|---|
| 2026.07.17 | ₩262,210 | ₩273,543 | ₩260,091 | ₩271,759 | +3.64% | 237.7만 |
|---|
| 2026.07.16 | ₩260,292 | ₩271,652 | ₩259,474 | ₩265,161 | +1.87% | 118.3만 |
|---|
| 2026.07.15 | ₩258,750 | ₩263,605 | ₩256,604 | ₩258,884 | +0.05% | 88.1만 |
|---|
| 2026.07.14 | ₩259,957 | ₩262,425 | ₩255,384 | ₩258,991 | -0.37% | 97.4만 |
|---|
| 2026.07.13 | ₩253,895 | ₩259,622 | ₩253,895 | ₩256,872 | +1.17% | 123.3만 |
|---|
| 2026.07.10 | ₩249,416 | ₩254,820 | ₩246,398 | ₩254,002 | +1.84% | 83.8만 |
|---|
| 2026.07.09 | ₩247,042 | ₩252,889 | ₩244,507 | ₩247,095 | +0.02% | 128.9만 |
|---|
| 2026.07.08 | ₩236,795 | ₩243,193 | ₩232,155 | ₩242,415 | +2.37% | 111.2만 |
|---|
| 2026.07.07 | ₩236,970 | ₩240,175 | ₩234,113 | ₩236,379 | -0.25% | 103.8만 |
|---|
| 2026.07.06 | ₩243,434 | ₩248,115 | ₩236,138 | ₩236,581 | -2.82% | 100.8만 |
|---|
| 2026.07.02 | ₩248,557 | ₩249,174 | ₩242,428 | ₩244,668 | -1.56% | 87.4만 |
|---|
| 2026.07.01 | ₩241,127 | ₩249,670 | ₩240,148 | ₩244,949 | +1.59% | 125.7만 |
|---|
| 2026.06.30 | ₩238,552 | ₩242,482 | ₩235,454 | ₩241,127 | +1.08% | 117.9만 |
|---|
| 2026.06.29 | ₩249,845 | ₩250,716 | ₩235,856 | ₩239,035 | -4.33% | 164.6만 |
|---|
| 2026.06.26 | ₩252,903 | ₩257,047 | ₩249,040 | ₩252,634 | -0.11% | 138.7만 |
|---|
| 2026.06.25 | ₩254,485 | ₩255,652 | ₩248,946 | ₩250,247 | -1.67% | 80.9만 |
|---|
| 2026.06.24 | ₩252,219 | ₩258,562 | ₩248,517 | ₩251,803 | -0.16% | 145.1만 |
|---|
| 2026.06.23 | ₩251,414 | ₩254,539 | ₩249,120 | ₩249,389 | -0.81% | 99.3만 |
|---|
| 2026.06.22 | ₩262,800 | ₩265,831 | ₩257,758 | ₩259,447 | -1.28% | 119.7만 |
|---|
| 2026.06.18 | ₩260,359 | ₩261,499 | ₩256,859 | ₩260,266 | -0.04% | 105.4만 |
|---|
| 2026.06.17 | ₩254,029 | ₩262,036 | ₩253,828 | ₩256,510 | +0.98% | 93.5만 |
|---|
| 2026.06.16 | ₩260,561 | ₩262,143 | ₩252,594 | ₩254,029 | -2.51% | 132.5만 |
|---|
| 2026.06.15 | ₩267,172 | ₩269,573 | ₩258,871 | ₩260,078 | -2.66% | 124.2만 |
|---|
| 2026.06.12 | ₩272,644 | ₩273,503 | ₩262,452 | ₩266,207 | -2.36% | 87.4만 |
|---|
| 2026.06.11 | ₩262,666 | ₩271,545 | ₩259,246 | ₩270,874 | +3.12% | 132.7만 |
|---|
| 2026.06.10 | ₩255,223 | ₩263,659 | ₩252,138 | ₩262,666 | +2.92% | 208.7만 |
|---|
| 2026.06.09 | ₩250,113 | ₩259,085 | ₩247,685 | ₩255,934 | +2.33% | 158.7만 |
|---|
| 2026.06.08 | ₩255,451 | ₩258,629 | ₩248,638 | ₩250,113 | -2.09% | 202.4만 |
|---|
| 2026.06.05 | ₩258,428 | ₩264,021 | ₩255,330 | ₩255,451 | -1.15% | 216만 |
|---|
| 2026.06.04 | ₩264,839 | ₩269,573 | ₩256,296 | ₩257,731 | -2.68% | 505.3만 |
|---|
| 2026.06.03 | ₩299,213 | ₩302,780 | ₩293,969 | ₩298,931 | -0.09% | 316.2만 |
|---|
| 2026.06.02 | ₩308,480 | ₩309,137 | ₩293,674 | ₩295,551 | -4.19% | 181.1만 |
|---|
| 2026.06.01 | ₩304,685 | ₩311,820 | ₩296,544 | ₩303,397 | -0.42% | 172.2만 |
|---|
| 2026.05.29 | ₩299,682 | ₩307,179 | ₩297,670 | ₩304,926 | +1.75% | 100.5만 |
|---|
| 2026.05.28 | ₩297,738 | ₩306,710 | ₩294,331 | ₩301,627 | +1.31% | 143.9만 |
|---|
| 2026.05.27 | ₩298,180 | ₩300,420 | ₩287,290 | ₩289,677 | -2.85% | 119.7만 |
|---|
| 2026.05.26 | ₩296,142 | ₩300,420 | ₩294,921 | ₩296,490 | +0.12% | 95만 |
|---|
| 2026.05.22 | ₩295,055 | ₩299,535 | ₩290,281 | ₩294,385 | -0.23% | 80.5만 |
|---|
| 2026.05.21 | ₩295,283 | ₩299,092 | ₩288,443 | ₩294,774 | -0.17% | 113만 |
|---|
| 2026.05.20 | ₩289,489 | ₩296,182 | ₩283,950 | ₩294,881 | +1.86% | 125.7만 |
|---|
| 2026.05.19 | ₩292,587 | ₩292,587 | ₩280,758 | ₩287,531 | -1.73% | 105.2만 |
|---|
| 2026.05.18 | ₩289,463 | ₩296,826 | ₩286,592 | ₩292,856 | +1.17% | 96.8만 |
|---|
| 2026.05.15 | ₩286,780 | ₩288,242 | ₩281,992 | ₩286,525 | -0.09% | 110.6만 |
|---|
| 2026.05.14 | ₩284,138 | ₩289,221 | ₩282,019 | ₩288,269 | +1.45% | 73.4만 |
|---|
| 2026.05.13 | ₩279,230 | ₩284,326 | ₩275,126 | ₩281,630 | +0.86% | 85.2만 |
|---|
| 2026.05.12 | ₩279,162 | ₩281,845 | ₩273,449 | ₩279,645 | +0.17% | 123.2만 |
|---|
| 2026.05.11 | ₩299,079 | ₩299,535 | ₩276,654 | ₩279,162 | -6.66% | 157.1만 |
|---|
| 2026.05.08 | ₩301,184 | ₩303,102 | ₩295,055 | ₩299,253 | -0.64% | 97만 |
|---|
| 2026.05.07 | ₩316,889 | ₩321,999 | ₩296,155 | ₩296,732 | -6.36% | 108.8만 |
|---|
| 2026.05.06 | ₩307,904 | ₩316,514 | ₩307,394 | ₩314,073 | +2.00% | 67.9만 |
|---|
| 2026.05.05 | ₩311,310 | ₩315,843 | ₩303,867 | ₩304,068 | -2.33% | 72.6만 |
|---|
| 2026.05.04 | ₩308,789 | ₩318,311 | ₩305,932 | ₩309,942 | +0.37% | 77.9만 |
|---|
| 2026.05.01 | ₩316,836 | ₩317,546 | ₩308,252 | ₩309,164 | -2.42% | 73.4만 |
|---|
| 2026.04.30 | ₩310,224 | ₩318,029 | ₩308,199 | ₩316,058 | +1.88% | 75.2만 |
|---|
| 2026.04.29 | ₩311,444 | ₩314,730 | ₩304,658 | ₩305,972 | -1.76% | 65.8만 |
|---|
| 2026.04.28 | ₩316,272 | ₩317,158 | ₩306,764 | ₩311,873 | -1.39% | 102.7만 |
|---|
| 2026.04.27 | ₩315,696 | ₩316,500 | ₩308,722 | ₩314,167 | -0.48% | 72.2만 |
|---|
| 2026.04.24 | ₩321,221 | ₩321,221 | ₩306,696 | ₩313,845 | -2.30% | 124.7만 |
|---|
| 2026.04.23 | ₩322,187 | ₩327,940 | ₩317,158 | ₩319,464 | -0.85% | 81.6만 |
|---|
| 2026.04.22 | ₩322,361 | ₩324,225 | ₩317,171 | ₩322,187 | -0.05% | 105.5만 |
|---|
| 2026.04.21 | ₩333,868 | ₩337,476 | ₩316,755 | ₩317,989 | -4.76% | 148.4만 |
|---|
| 2026.04.20 | ₩314,864 | ₩332,514 | ₩314,864 | ₩332,219 | +5.51% | 196.5만 |
|---|
| 2026.04.17 | ₩305,597 | ₩316,943 | ₩303,773 | ₩316,862 | +3.69% | 172.4만 |
|---|
| 2026.04.16 | ₩300,286 | ₩303,437 | ₩296,973 | ₩301,841 | +0.52% | 133.7만 |
|---|
| 2026.04.15 | ₩293,915 | ₩303,384 | ₩293,781 | ₩299,508 | +1.90% | 105만 |
|---|
| 2026.04.14 | ₩296,732 | ₩297,925 | ₩290,750 | ₩294,854 | -0.63% | 84.6만 |
|---|
| 2026.04.13 | ₩289,328 | ₩298,730 | ₩289,328 | ₩296,651 | +2.53% | 112.9만 |
|---|
| 2026.04.10 | ₩299,736 | ₩300,152 | ₩285,908 | ₩291,528 | -2.74% | 122.6만 |
|---|
| 2026.04.09 | ₩303,759 | ₩305,396 | ₩291,528 | ₩302,016 | -0.57% | 135.7만 |
|---|
| 2026.04.08 | ₩311,565 | ₩318,177 | ₩301,587 | ₩306,026 | -1.78% | 123.7만 |
|---|
| 2026.04.07 | ₩309,553 | ₩311,686 | ₩300,514 | ₩303,813 | -1.85% | 102.4만 |
|---|
| 2026.04.06 | ₩316,594 | ₩319,733 | ₩308,319 | ₩313,456 | -0.99% | 119.6만 |
|---|
| 2026.04.02 | ₩307,394 | ₩316,165 | ₩302,096 | ₩315,696 | +2.70% | 112만 |
|---|
| 2026.04.01 | ₩308,976 | ₩317,855 | ₩307,783 | ₩315,065 | +1.97% | 91.8만 |
|---|
| 2026.03.31 | ₩300,313 | ₩309,741 | ₩299,146 | ₩306,428 | +2.04% | 92.7만 |
|---|
| 2026.03.30 | ₩303,464 | ₩304,591 | ₩292,480 | ₩294,814 | -2.85% | 89.1만 |
|---|
| 2026.03.27 | ₩302,686 | ₩305,959 | ₩295,055 | ₩297,362 | -1.76% | 104.1만 |
|---|
| 2026.03.26 | ₩310,559 | ₩314,676 | ₩303,813 | ₩304,162 | -2.06% | 120.5만 |
|---|
| 2026.03.25 | ₩312,906 | ₩316,406 | ₩308,158 | ₩313,362 | +0.15% | 96.3만 |
|---|
| 2026.03.24 | ₩308,668 | ₩311,565 | ₩299,548 | ₩309,929 | +0.41% | 137.6만 |
|---|
| 2026.03.23 | ₩307,541 | ₩314,448 | ₩304,041 | ₩309,137 | +0.52% | 158.8만 |
|---|
| 2026.03.20 | ₩315,173 | ₩318,526 | ₩302,029 | ₩305,007 | -3.23% | 199만 |
|---|
| 2026.03.19 | ₩294,116 | ₩318,190 | ₩279,793 | ₩315,401 | +7.24% | 417.3만 |
|---|
| 2026.03.18 | ₩287,276 | ₩293,795 | ₩282,408 | ₩284,956 | -0.81% | 241.9만 |
|---|
| 2026.03.17 | ₩283,883 | ₩288,349 | ₩280,893 | ₩287,008 | +1.10% | 107.1만 |
|---|
| 2026.03.16 | ₩286,794 | ₩289,691 | ₩281,764 | ₩283,883 | -1.01% | 69.5만 |
|---|
| 2026.03.13 | ₩287,840 | ₩290,455 | ₩279,632 | ₩282,126 | -1.98% | 132.4만 |
|---|
| 2026.03.12 | ₩285,372 | ₩296,906 | ₩282,006 | ₩291,072 | +2.00% | 78.4만 |
|---|
| 2026.03.11 | ₩295,095 | ₩297,711 | ₩292,520 | ₩293,097 | -0.68% | 73.1만 |
|---|
| 2026.03.10 | ₩294,157 | ₩301,761 | ₩294,157 | ₩296,463 | +0.78% | 91만 |
|---|
| 2026.03.09 | ₩285,010 | ₩297,134 | ₩277,285 | ₩294,814 | +3.44% | 94.3만 |
|---|
| 2026.03.06 | ₩290,147 | ₩292,306 | ₩282,167 | ₩288,725 | -0.49% | 84.4만 |
|---|
| 2026.03.05 | ₩292,641 | ₩299,119 | ₩290,589 | ₩297,268 | +1.58% | 97.5만 |
|---|
| 2026.03.04 | ₩301,761 | ₩304,698 | ₩293,902 | ₩295,753 | -1.99% | 69.4만 |
|---|
| 2026.03.03 | ₩290,991 | ₩299,038 | ₩285,493 | ₩297,134 | +2.11% | 117.1만 |
|---|
| 2026.03.02 | ₩289,691 | ₩302,096 | ₩288,470 | ₩299,722 | +3.46% | 85.5만 |
|---|
| 2026.02.27 | ₩296,732 | ₩300,970 | ₩291,045 | ₩299,789 | +1.03% | 101.8만 |
|---|
| 2026.02.26 | ₩301,721 | ₩307,568 | ₩298,341 | ₩301,922 | +0.07% | 87.5만 |
|---|
| 2026.02.25 | ₩297,188 | ₩300,313 | ₩293,701 | ₩299,213 | +0.68% | 56.1만 |
|---|
| 2026.02.24 | ₩291,045 | ₩297,603 | ₩291,045 | ₩296,933 | +2.02% | 59.1만 |
|---|
| 2026.02.23 | ₩293,352 | ₩295,498 | ₩280,906 | ₩294,103 | +0.26% | 101.1만 |
|---|
| 2026.02.20 | ₩286,713 | ₩301,493 | ₩284,071 | ₩295,176 | +2.95% | 149.4만 |
|---|
| 2026.02.19 | ₩285,023 | ₩290,750 | ₩282,918 | ₩289,650 | +1.62% | 59.2만 |
|---|
| 2026.02.18 | ₩284,058 | ₩293,459 | ₩282,690 | ₩287,491 | +1.21% | 116.4만 |
|---|
| 2026.02.17 | ₩277,191 | ₩285,452 | ₩274,200 | ₩284,970 | +2.81% | 94만 |
|---|
| 2026.02.13 | ₩269,748 | ₩277,607 | ₩264,946 | ₩276,185 | +2.39% | 79만 |
|---|
| 2026.02.12 | ₩278,532 | ₩279,793 | ₩264,785 | ₩269,882 | -3.11% | 78.9만 |
|---|
| 2026.02.11 | ₩280,302 | ₩282,086 | ₩274,321 | ₩276,440 | -1.38% | 65.3만 |
|---|
| 2026.02.10 | ₩279,377 | ₩279,431 | ₩273,369 | ₩277,191 | -0.78% | 60.1만 |
|---|
| 2026.02.09 | ₩271,947 | ₩281,617 | ₩271,947 | ₩280,879 | +3.28% | 95만 |
|---|
| 2026.02.06 | ₩263,753 | ₩277,768 | ₩262,492 | ₩271,732 | +3.03% | 132.2만 |
|---|
| 2026.02.05 | ₩258,938 | ₩262,572 | ₩255,263 | ₩260,306 | +0.53% | 95.9만 |
|---|
| 2026.02.04 | ₩272,001 | ₩272,027 | ₩255,880 | ₩258,750 | -4.87% | 118.8만 |
|---|
| 2026.02.03 | ₩267,159 | ₩270,539 | ₩262,331 | ₩263,846 | -1.24% | 93.7만 |
|---|
| 2026.02.02 | ₩257,020 | ₩266,408 | ₩257,020 | ₩265,281 | +3.21% | 96.8만 |
|---|
| 2026.01.30 | ₩252,634 | ₩259,206 | ₩252,634 | ₩257,020 | +1.74% | 107.5만 |
|---|
| 2026.01.29 | ₩250,582 | ₩253,265 | ₩246,452 | ₩252,661 | +0.83% | 102.2만 |
|---|
| 2026.01.28 | ₩249,952 | ₩251,977 | ₩246,291 | ₩248,678 | -0.51% | 71.9만 |
|---|
| 2026.01.27 | ₩254,405 | ₩256,001 | ₩248,879 | ₩251,119 | -1.29% | 77.7만 |
|---|
| 2026.01.26 | ₩253,278 | ₩256,644 | ₩251,991 | ₩252,903 | -0.15% | 112.3만 |
|---|
| 2026.01.23 | ₩256,685 | ₩259,514 | ₩253,077 | ₩255,317 | -0.53% | 73.9만 |
|---|
| 2026.01.22 | ₩264,490 | ₩266,341 | ₩254,431 | ₩256,604 | -2.98% | 89.4만 |
|---|
| 2026.01.21 | ₩258,817 | ₩265,161 | ₩254,686 | ₩262,760 | +1.52% | 120.9만 |
|---|
| 2026.01.20 | ₩263,592 | ₩271,585 | ₩255,853 | ₩256,457 | -2.71% | 156.6만 |
|---|
| 2026.01.16 | ₩264,410 | ₩267,494 | ₩261,915 | ₩263,793 | -0.23% | 114.5만 |
|---|
| 2026.01.15 | ₩269,935 | ₩271,826 | ₩261,660 | ₩265,603 | -1.60% | 90.5만 |
|---|
| 2026.01.14 | ₩270,163 | ₩271,625 | ₩264,262 | ₩264,812 | -1.98% | 106.9만 |
|---|
| 2026.01.13 | ₩270,767 | ₩275,233 | ₩267,508 | ₩269,506 | -0.47% | 114.2만 |
|---|
| 2026.01.12 | ₩259,206 | ₩274,267 | ₩256,162 | ₩273,074 | +5.35% | 165.7만 |
|---|
| 2026.01.09 | ₩267,159 | ₩270,834 | ₩257,771 | ₩262,291 | -1.82% | 187.3만 |
|---|
| 2026.01.08 | ₩268,822 | ₩271,920 | ₩265,268 | ₩265,563 | -1.21% | 133.5만 |
|---|
| 2026.01.07 | ₩271,129 | ₩274,348 | ₩265,188 | ₩269,050 | -0.77% | 141.9만 |
|---|
| 2026.01.06 | ₩265,147 | ₩274,495 | ₩263,846 | ₩271,370 | +2.35% | 164.5만 |
|---|
| 2026.01.05 | ₩259,944 | ₩264,209 | ₩257,825 | ₩263,726 | +1.45% | 148.6만 |
|---|
| 2026.01.02 | ₩255,397 | ₩261,218 | ₩254,646 | ₩259,447 | +1.59% | 94.2만 |
|---|
| 2025.12.31 | ₩252,554 | ₩256,229 | ₩251,320 | ₩252,621 | +0.03% | 68.7만 |
|---|
| 2025.12.30 | ₩250,314 | ₩257,382 | ₩250,260 | ₩252,929 | +1.04% | 69만 |
|---|
| 2025.12.29 | ₩249,362 | ₩255,102 | ₩249,362 | ₩253,573 | +1.69% | 112만 |
|---|
| 2025.12.26 | ₩253,117 | ₩258,106 | ₩251,414 | ₩254,673 | +0.61% | 65.2만 |
|---|
| 2025.12.24 | ₩253,479 | ₩254,700 | ₩250,797 | ₩253,037 | -0.17% | 44.3만 |
|---|
| 2025.12.23 | ₩251,749 | ₩253,104 | ₩248,048 | ₩251,883 | +0.05% | 90.7만 |
|---|
| 2025.12.22 | ₩246,358 | ₩252,138 | ₩244,762 | ₩250,180 | +1.55% | 95.1만 |
|---|
| 2025.12.19 | ₩245,446 | ₩246,143 | ₩242,482 | ₩244,185 | -0.51% | 179.4만 |
|---|
| 2025.12.18 | ₩243,890 | ₩246,519 | ₩241,302 | ₩244,145 | +0.10% | 122.6만 |
|---|
| 2025.12.17 | ₩238,552 | ₩241,529 | ₩235,816 | ₩239,451 | +0.38% | 119.2만 |
|---|
| 2025.12.16 | ₩241,369 | ₩245,218 | ₩236,205 | ₩237,077 | -1.78% | 96.2만 |
|---|
| 2025.12.15 | ₩244,735 | ₩246,438 | ₩241,784 | ₩243,635 | -0.45% | 137.9만 |
|---|
| 2025.12.12 | ₩244,453 | ₩246,465 | ₩241,033 | ₩245,982 | +0.63% | 125.4만 |
|---|
| 2025.12.11 | ₩237,600 | ₩247,538 | ₩237,600 | ₩243,300 | +2.40% | 125.3만 |
|---|
| 2025.12.10 | ₩236,165 | ₩239,169 | ₩233,040 | ₩237,600 | +0.61% | 96.7만 |
|---|
| 2025.12.09 | ₩232,906 | ₩238,834 | ₩232,289 | ₩235,159 | +0.97% | 89.3만 |
|---|
| 2025.12.08 | ₩239,934 | ₩241,476 | ₩234,126 | ₩234,193 | -2.39% | 165.2만 |
|---|
| 2025.12.05 | ₩224,993 | ₩238,364 | ₩224,778 | ₩232,289 | +3.24% | 219.6만 |
|---|
| 2025.12.04 | ₩216,262 | ₩226,482 | ₩213,244 | ₩225,878 | +4.45% | 424.7만 |
|---|
| 2025.12.03 | ₩218,649 | ₩223,250 | ₩214,666 | ₩218,810 | +0.07% | 372만 |
|---|
| 2025.12.02 | ₩219,736 | ₩219,736 | ₩213,057 | ₩213,110 | -3.02% | 160.9만 |
|---|
| 2025.12.01 | ₩218,703 | ₩220,970 | ₩215,363 | ₩216,986 | -0.78% | 152.9만 |
|---|
| 2025.11.28 | ₩223,638 | ₩225,047 | ₩220,594 | ₩221,144 | -1.12% | 70.3만 |
|---|
| 2025.11.26 | ₩219,172 | ₩225,208 | ₩217,000 | ₩223,907 | +2.16% | 101.1만 |
|---|
| 2025.11.25 | ₩211,689 | ₩222,954 | ₩211,273 | ₩218,850 | +3.38% | 146만 |
|---|
| 2025.11.24 | ₩211,461 | ₩214,948 | ₩209,221 | ₩211,005 | -0.22% | 117.1만 |
|---|
| 2025.11.21 | ₩200,356 | ₩210,978 | ₩200,356 | ₩207,920 | +3.78% | 156.5만 |
|---|
| 2025.11.20 | ₩203,762 | ₩209,368 | ₩199,900 | ₩200,088 | -1.80% | 136.2만 |
|---|
| 2025.11.19 | ₩198,358 | ₩202,958 | ₩195,447 | ₩198,961 | +0.30% | 109.5만 |
|---|
| 2025.11.18 | ₩194,093 | ₩201,670 | ₩193,382 | ₩197,835 | +1.93% | 102.9만 |
|---|
| 2025.11.17 | ₩199,471 | ₩202,609 | ₩194,683 | ₩198,116 | -0.68% | 100.7만 |
|---|
| 2025.11.14 | ₩193,006 | ₩200,933 | ₩191,813 | ₩197,218 | +2.18% | 73.1만 |
|---|
| 2025.11.13 | ₩203,655 | ₩205,586 | ₩195,407 | ₩197,231 | -3.15% | 131.1만 |
|---|
| 2025.11.12 | ₩203,333 | ₩206,887 | ₩201,402 | ₩204,849 | +0.75% | 107.8만 |
|---|
| 2025.11.11 | ₩201,456 | ₩202,824 | ₩194,629 | ₩201,268 | -0.09% | 120만 |
|---|
| 2025.11.10 | ₩208,604 | ₩210,522 | ₩200,745 | ₩204,513 | -1.96% | 103.5만 |
|---|
| 2025.11.07 | ₩197,915 | ₩205,345 | ₩194,468 | ₩204,232 | +3.19% | 112.9만 |
|---|
| 2025.11.06 | ₩206,780 | ₩208,135 | ₩200,101 | ₩201,496 | -2.56% | 103.5만 |
|---|
| 2025.11.05 | ₩209,140 | ₩217,255 | ₩203,897 | ₩209,140 | 0.00% | 138만 |
|---|
| 2025.11.04 | ₩207,035 | ₩211,179 | ₩205,881 | ₩209,717 | +1.30% | 96.6만 |
|---|
| 2025.11.03 | ₩208,631 | ₩214,009 | ₩206,056 | ₩212,493 | +1.85% | 117.5만 |
|---|
| 2025.10.31 | ₩209,422 | ₩213,432 | ₩208,255 | ₩210,924 | +0.72% | 109.6만 |
|---|
| 2025.10.30 | ₩216,436 | ₩217,281 | ₩208,819 | ₩210,307 | -2.83% | 93만 |
|---|
| 2025.10.29 | ₩214,586 | ₩218,113 | ₩213,875 | ₩216,691 | +0.98% | 102.2만 |
|---|
| 2025.10.28 | ₩214,653 | ₩221,265 | ₩209,892 | ₩215,484 | +0.39% | 108.6만 |
|---|
| 2025.10.27 | ₩219,239 | ₩226,629 | ₩213,781 | ₩214,921 | -1.97% | 102.7만 |
|---|
| 2025.10.24 | ₩209,248 | ₩212,909 | ₩208,483 | ₩209,610 | +0.17% | 83.6만 |
|---|
| 2025.10.23 | ₩202,636 | ₩212,601 | ₩202,636 | ₩210,683 | +3.97% | 102.3만 |
|---|
| 2025.10.22 | ₩204,996 | ₩206,941 | ₩202,448 | ₩203,186 | -0.88% | 107.2만 |
|---|
| 2025.10.21 | ₩206,472 | ₩210,026 | ₩204,661 | ₩204,983 | -0.72% | 65.6만 |
|---|
| 2025.10.20 | ₩211,407 | ₩214,492 | ₩209,221 | ₩209,422 | -0.94% | 113.8만 |
|---|
| 2025.10.17 | ₩203,588 | ₩207,182 | ₩202,529 | ₩206,861 | +1.61% | 81.2만 |
|---|
| 2025.10.16 | ₩203,669 | ₩207,156 | ₩200,329 | ₩203,803 | +0.07% | 95.4만 |
|---|
| 2025.10.15 | ₩206,016 | ₩208,282 | ₩201,845 | ₩204,634 | -0.67% | 114.1만 |
|---|
| 2025.10.14 | ₩199,726 | ₩203,829 | ₩195,943 | ₩201,174 | +0.73% | 91.8만 |
|---|
| 2025.10.13 | ₩195,943 | ₩204,406 | ₩195,340 | ₩202,757 | +3.48% | 212.9만 |
|---|
| 2025.10.10 | ₩203,186 | ₩204,192 | ₩184,772 | ₩185,737 | -8.59% | 305.4만 |
|---|