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 | ₩297,013 | ₩301,734 | ₩270,473 | ₩287,974 | -3.04% | 561.9만 |
| 2026.09.28–2026.10.02 | ₩296,249 | ₩309,164 | ₩288,672 | ₩296,638 | +0.13% | 403.4만 |
| 2026.09.21–2026.09.25 | ₩317,009 | ₩325,096 | ₩290,576 | ₩298,529 | -5.83% | 600만 |
| 2026.09.14–2026.09.18 | ₩327,067 | ₩337,421 | ₩312,289 | ₩314,005 | -3.99% | 642.8만 |
| 2026.09.08–2026.09.11 | ₩336,911 | ₩343,912 | ₩322,977 | ₩328,033 | -2.64% | 411.2만 |
| 2026.08.31–2026.09.04 | ₩325,270 | ₩348,847 | ₩317,774 | ₩338,225 | +3.98% | 864.5만 |
| 2026.08.24–2026.08.28 | ₩335,597 | ₩353,889 | ₩323,232 | ₩324,399 | -3.34% | 668.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩326,410 |
| ₩336,106 |
| ₩314,555 |
| ₩335,597 |
| +2.81% |
| 443.1만 |
| 2026.08.10–2026.08.14 | ₩324,466 | ₩333,934 | ₩309,311 | ₩327,953 | +1.07% | 436.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩293,875 | ₩327,939 | ₩286,057 | ₩327,725 | +11.52% | 405.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩272,686 | ₩299,065 | ₩272,686 | ₩291,193 | +6.79% | 505.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩282,677 | ₩283,321 | ₩266,651 | ₩272,498 | -3.60% | 539.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩253,884 | ₩273,531 | ₩253,884 | ₩271,747 | +7.04% | 664.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩243,423 | ₩254,809 | ₩232,144 | ₩253,991 | +4.34% | 528.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩249,834 | ₩250,705 | ₩235,444 | ₩244,657 | -2.07% | 495.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩262,789 | ₩265,819 | ₩248,506 | ₩252,623 | -3.87% | 583.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩267,161 | ₩269,561 | ₩252,583 | ₩260,254 | -2.59% | 455.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩255,439 | ₩273,491 | ₩247,674 | ₩266,195 | +4.21% | 789.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩304,671 | ₩311,806 | ₩255,319 | ₩255,439 | -16.16% | 1390.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩296,128 | ₩307,166 | ₩287,277 | ₩304,912 | +2.97% | 459만 |
|---|
| 2026.05.18–2026.05.22 | ₩289,450 | ₩299,521 | ₩280,746 | ₩294,371 | +1.70% | 521.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩299,065 | ₩299,521 | ₩273,437 | ₩286,513 | -4.20% | 549.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩308,775 | ₩321,985 | ₩295,042 | ₩299,240 | -3.09% | 424.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩315,682 | ₩318,015 | ₩304,644 | ₩309,150 | -2.07% | 389.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩314,850 | ₩337,461 | ₩306,683 | ₩313,831 | -0.32% | 656.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩289,315 | ₩316,929 | ₩289,315 | ₩316,848 | +9.52% | 608.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩316,580 | ₩319,718 | ₩285,896 | ₩291,515 | -7.92% | 603.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩303,451 | ₩317,841 | ₩292,467 | ₩315,682 | +4.03% | 385.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩307,528 | ₩316,392 | ₩295,042 | ₩297,349 | -3.31% | 617.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩286,781 | ₩318,511 | ₩279,780 | ₩304,993 | +6.35% | 1034.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩284,997 | ₩301,748 | ₩277,272 | ₩282,114 | -1.01% | 469.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩289,678 | ₩304,685 | ₩282,154 | ₩288,712 | -0.33% | 453.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩293,339 | ₩307,554 | ₩280,893 | ₩299,776 | +2.19% | 405.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩277,179 | ₩301,479 | ₩274,188 | ₩295,163 | +6.49% | 419만 |
|---|
| 2026.02.09–2026.02.13 | ₩271,935 | ₩282,074 | ₩264,773 | ₩276,173 | +1.56% | 378.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩257,008 | ₩277,755 | ₩255,252 | ₩271,720 | +5.72% | 537.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩253,267 | ₩259,194 | ₩246,280 | ₩257,008 | +1.48% | 471.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩263,580 | ₩271,573 | ₩253,066 | ₩255,305 | -3.14% | 440.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩259,194 | ₩275,221 | ₩256,150 | ₩263,781 | +1.77% | 591.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩259,932 | ₩274,483 | ₩257,759 | ₩262,279 | +0.90% | 775.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩249,351 | ₩261,206 | ₩249,351 | ₩259,436 | +4.04% | 343.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩246,347 | ₩258,095 | ₩244,751 | ₩254,661 | +3.38% | 295.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩244,724 | ₩246,508 | ₩235,806 | ₩244,174 | -0.22% | 655.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩239,923 | ₩247,527 | ₩232,279 | ₩245,971 | +2.52% | 601.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩218,693 | ₩238,354 | ₩213,047 | ₩232,279 | +6.21% | 1330.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩211,451 | ₩225,198 | ₩209,212 | ₩221,134 | +4.58% | 434.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩199,462 | ₩210,968 | ₩193,373 | ₩207,911 | +4.24% | 606만 |
|---|
| 2025.11.10–2025.11.14 | ₩208,595 | ₩210,512 | ₩191,804 | ₩197,209 | -5.46% | 535.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩208,622 | ₩217,245 | ₩194,460 | ₩204,223 | -2.11% | 568.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩219,230 | ₩226,619 | ₩208,246 | ₩210,915 | -3.79% | 516.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩211,398 | ₩214,482 | ₩202,439 | ₩209,601 | -0.85% | 472.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩195,935 | ₩208,273 | ₩195,331 | ₩206,851 | +5.57% | 595.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩203,177 | ₩204,182 | ₩184,763 | ₩185,729 | -8.59% | 305.4만 |
|---|