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 | ₩282,764 | ₩289,792 | ₩277,586 | ₩288,022 | +1.86% | 102.3만 |
| 2026.10.08 | ₩271,403 | ₩282,106 | ₩271,403 | ₩281,315 | +3.65% | 119.7만 |
| 2026.10.07 | ₩281,570 | ₩284,346 | ₩270,517 | ₩273,951 | -2.71% | 98.7만 |
| 2026.10.06 | ₩288,585 | ₩291,214 | ₩280,939 | ₩281,570 | -2.43% | 112.3만 |
| 2026.10.05 | ₩297,062 | ₩301,784 | ₩287,177 | ₩289,631 | -2.50% | 128.9만 |
| 2026.10.02 | ₩298,752 | ₩300,979 | ₩295,104 | ₩296,687 | -0.69% | 62.5만 |
| 2026.10.01 | ₩295,090 | ₩298,792 | ₩290,315 | ₩296,660 | +0.53% | 72.7만 |
| 2026.09.30 | ₩296,338 | ₩296,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,514 |
| -0.62% |
| 107.5만 |
| 2026.09.29 | ₩304,131 | ₩304,802 | ₩295,935 | ₩297,813 | -2.08% | 65.4만 |
|---|
| 2026.09.28 | ₩296,298 | ₩309,214 | ₩295,104 | ₩305,821 | +3.21% | 95.4만 |
|---|
| 2026.09.25 | ₩298,900 | ₩303,648 | ₩291,134 | ₩298,578 | -0.11% | 110.3만 |
|---|
| 2026.09.24 | ₩307,135 | ₩309,818 | ₩297,250 | ₩298,283 | -2.88% | 100.1만 |
|---|
| 2026.09.23 | ₩311,347 | ₩312,058 | ₩290,624 | ₩305,030 | -2.03% | 139.3만 |
|---|
| 2026.09.22 | ₩317,075 | ₩325,149 | ₩311,186 | ₩311,562 | -1.74% | 145만 |
|---|
| 2026.09.21 | ₩317,061 | ₩324,157 | ₩315,613 | ₩316,739 | -0.10% | 105.3만 |
|---|
| 2026.09.18 | ₩315,291 | ₩321,528 | ₩312,340 | ₩314,057 | -0.39% | 208.9만 |
|---|
| 2026.09.17 | ₩322,131 | ₩324,747 | ₩314,741 | ₩317,625 | -1.40% | 119.6만 |
|---|
| 2026.09.16 | ₩319,972 | ₩325,069 | ₩314,714 | ₩318,805 | -0.36% | 111.7만 |
|---|
| 2026.09.15 | ₩337,476 | ₩337,476 | ₩312,849 | ₩316,645 | -6.17% | 116.9만 |
|---|
| 2026.09.14 | ₩327,121 | ₩337,436 | ₩326,947 | ₩334,780 | +2.34% | 85.8만 |
|---|
| 2026.09.11 | ₩326,598 | ₩330,005 | ₩323,808 | ₩328,087 | +0.46% | 88.2만 |
|---|
| 2026.09.10 | ₩329,254 | ₩336,309 | ₩323,030 | ₩323,634 | -1.71% | 108.6만 |
|---|
| 2026.09.09 | ₩339,247 | ₩342,291 | ₩330,381 | ₩331,467 | -2.29% | 103.5만 |
|---|
| 2026.09.08 | ₩336,966 | ₩343,968 | ₩327,953 | ₩340,789 | +1.13% | 110.9만 |
|---|
| 2026.09.04 | ₩320,415 | ₩345,765 | ₩318,523 | ₩338,281 | +5.58% | 190.7만 |
|---|
| 2026.09.03 | ₩344,719 | ₩348,904 | ₩317,826 | ₩321,863 | -6.63% | 258만 |
|---|
| 2026.09.02 | ₩328,597 | ₩330,702 | ₩318,993 | ₩326,048 | -0.78% | 186.4만 |
|---|
| 2026.09.01 | ₩325,069 | ₩332,567 | ₩323,406 | ₩328,731 | +1.13% | 119만 |
|---|
| 2026.08.31 | ₩325,324 | ₩333,935 | ₩323,795 | ₩331,091 | +1.77% | 110.5만 |
|---|
| 2026.08.28 | ₩332,996 | ₩334,190 | ₩323,285 | ₩324,452 | -2.57% | 102.3만 |
|---|
| 2026.08.27 | ₩340,011 | ₩344,491 | ₩330,729 | ₩331,279 | -2.57% | 115.7만 |
|---|
| 2026.08.26 | ₩346,423 | ₩350,085 | ₩340,883 | ₩345,189 | -0.36% | 126.1만 |
|---|
| 2026.08.25 | ₩343,821 | ₩349,266 | ₩337,583 | ₩347,952 | +1.20% | 120.8만 |
|---|
| 2026.08.24 | ₩335,652 | ₩353,948 | ₩330,300 | ₩352,392 | +4.99% | 204만 |
|---|
| 2026.08.21 | ₩321,716 | ₩336,162 | ₩321,649 | ₩335,652 | +4.33% | 96.4만 |
|---|
| 2026.08.20 | ₩321,917 | ₩324,331 | ₩314,607 | ₩316,967 | -1.54% | 110만 |
|---|
| 2026.08.19 | ₩324,210 | ₩330,917 | ₩322,480 | ₩324,707 | +0.15% | 84.8만 |
|---|
| 2026.08.18 | ₩320,468 | ₩325,444 | ₩318,094 | ₩319,918 | -0.17% | 56.6만 |
|---|
| 2026.08.17 | ₩326,464 | ₩330,770 | ₩319,637 | ₩319,985 | -1.98% | 95.3만 |
|---|
| 2026.08.14 | ₩325,901 | ₩330,407 | ₩325,096 | ₩328,006 | +0.65% | 61.5만 |
|---|
| 2026.08.13 | ₩333,452 | ₩333,989 | ₩322,963 | ₩324,210 | -2.77% | 104.5만 |
|---|
| 2026.08.12 | ₩314,741 | ₩322,266 | ₩311,428 | ₩319,435 | +1.49% | 70.1만 |
|---|
| 2026.08.11 | ₩313,681 | ₩318,295 | ₩309,362 | ₩314,191 | +0.16% | 78만 |
|---|
| 2026.08.10 | ₩324,519 | ₩325,243 | ₩315,344 | ₩315,693 | -2.72% | 122.6만 |
|---|
| 2026.08.07 | ₩310,516 | ₩327,993 | ₩306,854 | ₩327,778 | +5.56% | 102.6만 |
|---|
| 2026.08.06 | ₩302,790 | ₩312,809 | ₩300,643 | ₩310,006 | +2.38% | 83.7만 |
|---|
| 2026.08.05 | ₩301,220 | ₩303,138 | ₩295,868 | ₩300,670 | -0.18% | 61.4만 |
|---|
| 2026.08.04 | ₩288,625 | ₩298,524 | ₩287,968 | ₩298,175 | +3.31% | 71.3만 |
|---|
| 2026.08.03 | ₩293,923 | ₩296,915 | ₩286,104 | ₩290,664 | -1.11% | 86.3만 |
|---|
| 2026.07.31 | ₩297,290 | ₩299,114 | ₩286,318 | ₩291,241 | -2.03% | 98.7만 |
|---|
| 2026.07.30 | ₩283,488 | ₩295,801 | ₩280,188 | ₩293,977 | +3.70% | 97.8만 |
|---|
| 2026.07.29 | ₩275,561 | ₩290,181 | ₩275,561 | ₩280,993 | +1.97% | 114.7만 |
|---|
| 2026.07.28 | ₩278,310 | ₩280,644 | ₩276,003 | ₩278,981 | +0.24% | 95.1만 |
|---|
| 2026.07.27 | ₩272,731 | ₩279,464 | ₩272,731 | ₩277,841 | +1.87% | 98.9만 |
|---|
| 2026.07.24 | ₩270,424 | ₩276,312 | ₩269,230 | ₩272,543 | +0.78% | 51.2만 |
|---|
| 2026.07.23 | ₩272,932 | ₩276,996 | ₩266,695 | ₩270,021 | -1.07% | 117.8만 |
|---|
| 2026.07.22 | ₩273,254 | ₩276,500 | ₩271,349 | ₩274,796 | +0.56% | 103.4만 |
|---|
| 2026.07.21 | ₩277,573 | ₩281,114 | ₩272,959 | ₩273,240 | -1.56% | 117.6만 |
|---|
| 2026.07.20 | ₩282,723 | ₩283,367 | ₩272,529 | ₩273,817 | -3.15% | 149.4만 |
|---|
| 2026.07.17 | ₩262,241 | ₩273,576 | ₩260,122 | ₩271,792 | +3.64% | 237.7만 |
|---|
| 2026.07.16 | ₩260,323 | ₩271,684 | ₩259,505 | ₩265,192 | +1.87% | 118.3만 |
|---|
| 2026.07.15 | ₩258,781 | ₩263,636 | ₩256,635 | ₩258,915 | +0.05% | 88.1만 |
|---|
| 2026.07.14 | ₩259,988 | ₩262,456 | ₩255,414 | ₩259,022 | -0.37% | 97.4만 |
|---|
| 2026.07.13 | ₩253,925 | ₩259,653 | ₩253,925 | ₩256,903 | +1.17% | 123.3만 |
|---|
| 2026.07.10 | ₩249,445 | ₩254,851 | ₩246,427 | ₩254,033 | +1.84% | 83.8만 |
|---|
| 2026.07.09 | ₩247,071 | ₩252,919 | ₩244,536 | ₩247,125 | +0.02% | 128.9만 |
|---|
| 2026.07.08 | ₩236,823 | ₩243,222 | ₩232,183 | ₩242,444 | +2.37% | 111.2만 |
|---|
| 2026.07.07 | ₩236,998 | ₩240,204 | ₩234,141 | ₩236,408 | -0.25% | 103.8만 |
|---|
| 2026.07.06 | ₩243,463 | ₩248,144 | ₩236,166 | ₩236,609 | -2.82% | 100.8만 |
|---|
| 2026.07.02 | ₩248,587 | ₩249,204 | ₩242,457 | ₩244,697 | -1.56% | 87.4만 |
|---|
| 2026.07.01 | ₩241,156 | ₩249,700 | ₩240,177 | ₩244,979 | +1.59% | 125.7만 |
|---|
| 2026.06.30 | ₩238,581 | ₩242,511 | ₩235,482 | ₩241,156 | +1.08% | 117.9만 |
|---|
| 2026.06.29 | ₩249,874 | ₩250,746 | ₩235,885 | ₩239,063 | -4.33% | 164.6만 |
|---|
| 2026.06.26 | ₩252,933 | ₩257,077 | ₩249,070 | ₩252,664 | -0.11% | 138.7만 |
|---|
| 2026.06.25 | ₩254,515 | ₩255,682 | ₩248,976 | ₩250,277 | -1.67% | 80.9만 |
|---|
| 2026.06.24 | ₩252,249 | ₩258,593 | ₩248,547 | ₩251,833 | -0.16% | 145.1만 |
|---|
| 2026.06.23 | ₩251,444 | ₩254,569 | ₩249,150 | ₩249,418 | -0.81% | 99.3만 |
|---|
| 2026.06.22 | ₩262,832 | ₩265,863 | ₩257,788 | ₩259,478 | -1.28% | 119.7만 |
|---|
| 2026.06.18 | ₩260,390 | ₩261,531 | ₩256,890 | ₩260,297 | -0.04% | 105.4만 |
|---|
| 2026.06.17 | ₩254,059 | ₩262,067 | ₩253,858 | ₩256,541 | +0.98% | 93.5만 |
|---|
| 2026.06.16 | ₩260,592 | ₩262,174 | ₩252,624 | ₩254,059 | -2.51% | 132.5만 |
|---|
| 2026.06.15 | ₩267,204 | ₩269,605 | ₩258,902 | ₩260,109 | -2.66% | 124.2만 |
|---|
| 2026.06.12 | ₩272,677 | ₩273,535 | ₩262,483 | ₩266,239 | -2.36% | 87.4만 |
|---|
| 2026.06.11 | ₩262,698 | ₩271,577 | ₩259,277 | ₩270,906 | +3.12% | 132.7만 |
|---|
| 2026.06.10 | ₩255,253 | ₩263,690 | ₩252,168 | ₩262,698 | +2.92% | 208.7만 |
|---|
| 2026.06.09 | ₩250,143 | ₩259,116 | ₩247,715 | ₩255,964 | +2.33% | 158.7만 |
|---|
| 2026.06.08 | ₩255,481 | ₩258,660 | ₩248,667 | ₩250,143 | -2.09% | 202.4만 |
|---|
| 2026.06.05 | ₩258,459 | ₩264,052 | ₩255,361 | ₩255,481 | -1.15% | 216만 |
|---|
| 2026.06.04 | ₩264,870 | ₩269,605 | ₩256,326 | ₩257,761 | -2.68% | 505.3만 |
|---|
| 2026.06.03 | ₩299,249 | ₩302,816 | ₩294,004 | ₩298,967 | -0.09% | 316.2만 |
|---|
| 2026.06.02 | ₩308,517 | ₩309,174 | ₩293,709 | ₩295,587 | -4.19% | 181.1만 |
|---|
| 2026.06.01 | ₩304,721 | ₩311,857 | ₩296,579 | ₩303,433 | -0.42% | 172.2만 |
|---|
| 2026.05.29 | ₩299,718 | ₩307,216 | ₩297,706 | ₩304,963 | +1.75% | 100.5만 |
|---|
| 2026.05.28 | ₩297,773 | ₩306,746 | ₩294,366 | ₩301,663 | +1.31% | 143.9만 |
|---|
| 2026.05.27 | ₩298,216 | ₩300,456 | ₩287,324 | ₩289,712 | -2.85% | 119.7만 |
|---|
| 2026.05.26 | ₩296,177 | ₩300,456 | ₩294,956 | ₩296,526 | +0.12% | 95만 |
|---|
| 2026.05.22 | ₩295,090 | ₩299,570 | ₩290,315 | ₩294,420 | -0.23% | 80.5만 |
|---|
| 2026.05.21 | ₩295,318 | ₩299,128 | ₩288,478 | ₩294,809 | -0.17% | 113만 |
|---|
| 2026.05.20 | ₩289,524 | ₩296,217 | ₩283,984 | ₩294,916 | +1.86% | 125.7만 |
|---|
| 2026.05.19 | ₩292,622 | ₩292,622 | ₩280,792 | ₩287,566 | -1.73% | 105.2만 |
|---|
| 2026.05.18 | ₩289,497 | ₩296,861 | ₩286,627 | ₩292,891 | +1.17% | 96.8만 |
|---|
| 2026.05.15 | ₩286,814 | ₩288,276 | ₩282,026 | ₩286,560 | -0.09% | 110.6만 |
|---|
| 2026.05.14 | ₩284,172 | ₩289,256 | ₩282,053 | ₩288,303 | +1.45% | 73.4만 |
|---|
| 2026.05.13 | ₩279,263 | ₩284,360 | ₩275,158 | ₩281,664 | +0.86% | 85.2만 |
|---|
| 2026.05.12 | ₩279,196 | ₩281,878 | ₩273,482 | ₩279,679 | +0.17% | 123.2만 |
|---|
| 2026.05.11 | ₩299,114 | ₩299,570 | ₩276,687 | ₩279,196 | -6.66% | 157.1만 |
|---|
| 2026.05.08 | ₩301,220 | ₩303,138 | ₩295,090 | ₩299,289 | -0.64% | 97만 |
|---|
| 2026.05.07 | ₩316,927 | ₩322,038 | ₩296,190 | ₩296,767 | -6.36% | 108.8만 |
|---|
| 2026.05.06 | ₩307,940 | ₩316,552 | ₩307,431 | ₩314,110 | +2.00% | 67.9만 |
|---|
| 2026.05.05 | ₩311,347 | ₩315,881 | ₩303,903 | ₩304,104 | -2.33% | 72.6만 |
|---|
| 2026.05.04 | ₩308,826 | ₩318,349 | ₩305,969 | ₩309,979 | +0.37% | 77.9만 |
|---|
| 2026.05.01 | ₩316,873 | ₩317,584 | ₩308,289 | ₩309,201 | -2.42% | 73.4만 |
|---|
| 2026.04.30 | ₩310,261 | ₩318,067 | ₩308,235 | ₩316,095 | +1.88% | 75.2만 |
|---|
| 2026.04.29 | ₩311,481 | ₩314,768 | ₩304,694 | ₩306,009 | -1.76% | 65.8만 |
|---|
| 2026.04.28 | ₩316,310 | ₩317,195 | ₩306,800 | ₩311,911 | -1.39% | 102.7만 |
|---|
| 2026.04.27 | ₩315,733 | ₩316,538 | ₩308,758 | ₩314,204 | -0.48% | 72.2만 |
|---|
| 2026.04.24 | ₩321,260 | ₩321,260 | ₩306,733 | ₩313,882 | -2.30% | 124.7만 |
|---|
| 2026.04.23 | ₩322,225 | ₩327,980 | ₩317,195 | ₩319,502 | -0.85% | 81.6만 |
|---|
| 2026.04.22 | ₩322,400 | ₩324,264 | ₩317,209 | ₩322,225 | -0.05% | 105.5만 |
|---|
| 2026.04.21 | ₩333,908 | ₩337,516 | ₩316,793 | ₩318,027 | -4.76% | 148.4만 |
|---|
| 2026.04.20 | ₩314,902 | ₩332,553 | ₩314,902 | ₩332,258 | +5.51% | 196.5만 |
|---|
| 2026.04.17 | ₩305,633 | ₩316,981 | ₩303,809 | ₩316,900 | +3.69% | 172.4만 |
|---|
| 2026.04.16 | ₩300,322 | ₩303,474 | ₩297,008 | ₩301,877 | +0.52% | 133.7만 |
|---|
| 2026.04.15 | ₩293,950 | ₩303,420 | ₩293,816 | ₩299,544 | +1.90% | 105만 |
|---|
| 2026.04.14 | ₩296,767 | ₩297,961 | ₩290,785 | ₩294,889 | -0.63% | 84.6만 |
|---|
| 2026.04.13 | ₩289,363 | ₩298,766 | ₩289,363 | ₩296,687 | +2.53% | 112.9만 |
|---|
| 2026.04.10 | ₩299,772 | ₩300,187 | ₩285,943 | ₩291,563 | -2.74% | 122.6만 |
|---|
| 2026.04.09 | ₩303,796 | ₩305,432 | ₩291,563 | ₩302,052 | -0.57% | 135.7만 |
|---|
| 2026.04.08 | ₩311,602 | ₩318,215 | ₩301,623 | ₩306,062 | -1.78% | 123.7만 |
|---|
| 2026.04.07 | ₩309,590 | ₩311,723 | ₩300,550 | ₩303,849 | -1.85% | 102.4만 |
|---|
| 2026.04.06 | ₩316,632 | ₩319,771 | ₩308,356 | ₩313,493 | -0.99% | 119.6만 |
|---|
| 2026.04.02 | ₩307,431 | ₩316,203 | ₩302,132 | ₩315,733 | +2.70% | 112만 |
|---|
| 2026.04.01 | ₩309,013 | ₩317,893 | ₩307,820 | ₩315,103 | +1.97% | 91.8만 |
|---|
| 2026.03.31 | ₩300,348 | ₩309,778 | ₩299,181 | ₩306,465 | +2.04% | 92.7만 |
|---|
| 2026.03.30 | ₩303,500 | ₩304,627 | ₩292,515 | ₩294,849 | -2.85% | 89.1만 |
|---|
| 2026.03.27 | ₩302,723 | ₩305,995 | ₩295,090 | ₩297,397 | -1.76% | 104.1만 |
|---|
| 2026.03.26 | ₩310,596 | ₩314,714 | ₩303,849 | ₩304,198 | -2.06% | 120.5만 |
|---|
| 2026.03.25 | ₩312,943 | ₩316,444 | ₩308,195 | ₩313,399 | +0.15% | 96.3만 |
|---|
| 2026.03.24 | ₩308,705 | ₩311,602 | ₩299,584 | ₩309,966 | +0.41% | 137.6만 |
|---|
| 2026.03.23 | ₩307,578 | ₩314,486 | ₩304,077 | ₩309,174 | +0.52% | 158.8만 |
|---|
| 2026.03.20 | ₩315,210 | ₩318,564 | ₩302,065 | ₩305,043 | -3.23% | 199만 |
|---|
| 2026.03.19 | ₩294,151 | ₩318,228 | ₩279,826 | ₩315,438 | +7.24% | 417.3만 |
|---|
| 2026.03.18 | ₩287,311 | ₩293,830 | ₩282,442 | ₩284,990 | -0.81% | 241.9만 |
|---|
| 2026.03.17 | ₩283,917 | ₩288,384 | ₩280,926 | ₩287,042 | +1.10% | 107.1만 |
|---|
| 2026.03.16 | ₩286,828 | ₩289,725 | ₩281,798 | ₩283,917 | -1.01% | 69.5만 |
|---|
| 2026.03.13 | ₩287,874 | ₩290,490 | ₩279,665 | ₩282,160 | -1.98% | 132.4만 |
|---|
| 2026.03.12 | ₩285,406 | ₩296,941 | ₩282,039 | ₩291,107 | +2.00% | 78.4만 |
|---|
| 2026.03.11 | ₩295,131 | ₩297,746 | ₩292,555 | ₩293,132 | -0.68% | 73.1만 |
|---|
| 2026.03.10 | ₩294,192 | ₩301,797 | ₩294,192 | ₩296,499 | +0.78% | 91만 |
|---|
| 2026.03.09 | ₩285,044 | ₩297,169 | ₩277,318 | ₩294,849 | +3.44% | 94.3만 |
|---|
| 2026.03.06 | ₩290,181 | ₩292,341 | ₩282,200 | ₩288,759 | -0.49% | 84.4만 |
|---|
| 2026.03.05 | ₩292,676 | ₩299,155 | ₩290,624 | ₩297,304 | +1.58% | 97.5만 |
|---|
| 2026.03.04 | ₩301,797 | ₩304,734 | ₩293,937 | ₩295,788 | -1.99% | 69.4만 |
|---|
| 2026.03.03 | ₩291,026 | ₩299,074 | ₩285,527 | ₩297,169 | +2.11% | 117.1만 |
|---|
| 2026.03.02 | ₩289,725 | ₩302,132 | ₩288,505 | ₩299,758 | +3.46% | 85.5만 |
|---|
| 2026.02.27 | ₩296,767 | ₩301,006 | ₩291,080 | ₩299,825 | +1.03% | 101.8만 |
|---|
| 2026.02.26 | ₩301,757 | ₩307,605 | ₩298,377 | ₩301,958 | +0.07% | 87.5만 |
|---|
| 2026.02.25 | ₩297,223 | ₩300,348 | ₩293,736 | ₩299,249 | +0.68% | 56.1만 |
|---|
| 2026.02.24 | ₩291,080 | ₩297,639 | ₩291,080 | ₩296,968 | +2.02% | 59.1만 |
|---|
| 2026.02.23 | ₩293,387 | ₩295,533 | ₩280,939 | ₩294,138 | +0.26% | 101.1만 |
|---|
| 2026.02.20 | ₩286,747 | ₩301,529 | ₩284,105 | ₩295,211 | +2.95% | 149.4만 |
|---|
| 2026.02.19 | ₩285,057 | ₩290,785 | ₩282,951 | ₩289,685 | +1.62% | 59.2만 |
|---|
| 2026.02.18 | ₩284,092 | ₩293,494 | ₩282,723 | ₩287,525 | +1.21% | 116.4만 |
|---|
| 2026.02.17 | ₩277,224 | ₩285,487 | ₩274,233 | ₩285,004 | +2.81% | 94만 |
|---|
| 2026.02.13 | ₩269,780 | ₩277,640 | ₩264,978 | ₩276,218 | +2.39% | 79만 |
|---|
| 2026.02.12 | ₩278,565 | ₩279,826 | ₩264,817 | ₩269,914 | -3.11% | 78.9만 |
|---|
| 2026.02.11 | ₩280,336 | ₩282,120 | ₩274,354 | ₩276,473 | -1.38% | 65.3만 |
|---|
| 2026.02.10 | ₩279,410 | ₩279,464 | ₩273,401 | ₩277,224 | -0.78% | 60.1만 |
|---|
| 2026.02.09 | ₩271,979 | ₩281,650 | ₩271,979 | ₩280,913 | +3.28% | 95만 |
|---|
| 2026.02.06 | ₩263,784 | ₩277,801 | ₩262,523 | ₩271,765 | +3.03% | 132.2만 |
|---|
| 2026.02.05 | ₩258,969 | ₩262,604 | ₩255,293 | ₩260,337 | +0.53% | 95.9만 |
|---|
| 2026.02.04 | ₩272,033 | ₩272,060 | ₩255,910 | ₩258,781 | -4.87% | 118.8만 |
|---|
| 2026.02.03 | ₩267,191 | ₩270,571 | ₩262,362 | ₩263,878 | -1.24% | 93.7만 |
|---|
| 2026.02.02 | ₩257,051 | ₩266,440 | ₩257,051 | ₩265,313 | +3.21% | 96.8만 |
|---|
| 2026.01.30 | ₩252,664 | ₩259,237 | ₩252,664 | ₩257,051 | +1.74% | 107.5만 |
|---|
| 2026.01.29 | ₩250,612 | ₩253,295 | ₩246,481 | ₩252,691 | +0.83% | 102.2만 |
|---|
| 2026.01.28 | ₩249,982 | ₩252,007 | ₩246,320 | ₩248,708 | -0.51% | 71.9만 |
|---|
| 2026.01.27 | ₩254,435 | ₩256,031 | ₩248,909 | ₩251,149 | -1.29% | 77.7만 |
|---|
| 2026.01.26 | ₩253,308 | ₩256,675 | ₩252,021 | ₩252,933 | -0.15% | 112.3만 |
|---|
| 2026.01.23 | ₩256,715 | ₩259,545 | ₩253,107 | ₩255,347 | -0.53% | 73.9만 |
|---|
| 2026.01.22 | ₩264,522 | ₩266,373 | ₩254,462 | ₩256,635 | -2.98% | 89.4만 |
|---|
| 2026.01.21 | ₩258,848 | ₩265,192 | ₩254,717 | ₩262,791 | +1.52% | 120.9만 |
|---|
| 2026.01.20 | ₩263,623 | ₩271,617 | ₩255,884 | ₩256,487 | -2.71% | 156.6만 |
|---|
| 2026.01.16 | ₩264,441 | ₩267,526 | ₩261,946 | ₩263,824 | -0.23% | 114.5만 |
|---|
| 2026.01.15 | ₩269,967 | ₩271,859 | ₩261,692 | ₩265,635 | -1.60% | 90.5만 |
|---|
| 2026.01.14 | ₩270,196 | ₩271,658 | ₩264,294 | ₩264,844 | -1.98% | 106.9만 |
|---|
| 2026.01.13 | ₩270,799 | ₩275,266 | ₩267,540 | ₩269,538 | -0.47% | 114.2만 |
|---|
| 2026.01.12 | ₩259,237 | ₩274,300 | ₩256,192 | ₩273,106 | +5.35% | 165.7만 |
|---|
| 2026.01.09 | ₩267,191 | ₩270,866 | ₩257,802 | ₩262,322 | -1.82% | 187.3만 |
|---|
| 2026.01.08 | ₩268,854 | ₩271,953 | ₩265,300 | ₩265,595 | -1.21% | 133.5만 |
|---|
| 2026.01.07 | ₩271,161 | ₩274,380 | ₩265,219 | ₩269,082 | -0.77% | 141.9만 |
|---|
| 2026.01.06 | ₩265,179 | ₩274,528 | ₩263,878 | ₩271,403 | +2.35% | 164.5만 |
|---|
| 2026.01.05 | ₩259,975 | ₩264,240 | ₩257,855 | ₩263,757 | +1.45% | 148.6만 |
|---|
| 2026.01.02 | ₩255,428 | ₩261,249 | ₩254,676 | ₩259,478 | +1.59% | 94.2만 |
|---|
| 2025.12.31 | ₩252,584 | ₩256,259 | ₩251,350 | ₩252,651 | +0.03% | 68.7만 |
|---|
| 2025.12.30 | ₩250,344 | ₩257,413 | ₩250,290 | ₩252,960 | +1.04% | 69만 |
|---|
| 2025.12.29 | ₩249,392 | ₩255,132 | ₩249,392 | ₩253,603 | +1.69% | 112만 |
|---|
| 2025.12.26 | ₩253,147 | ₩258,137 | ₩251,444 | ₩254,703 | +0.61% | 65.2만 |
|---|
| 2025.12.24 | ₩253,509 | ₩254,730 | ₩250,827 | ₩253,067 | -0.17% | 44.3만 |
|---|
| 2025.12.23 | ₩251,779 | ₩253,134 | ₩248,077 | ₩251,913 | +0.05% | 90.7만 |
|---|
| 2025.12.22 | ₩246,387 | ₩252,168 | ₩244,791 | ₩250,210 | +1.55% | 95.1만 |
|---|
| 2025.12.19 | ₩245,475 | ₩246,172 | ₩242,511 | ₩244,214 | -0.51% | 179.4만 |
|---|
| 2025.12.18 | ₩243,919 | ₩246,548 | ₩241,330 | ₩244,174 | +0.10% | 122.6만 |
|---|
| 2025.12.17 | ₩238,581 | ₩241,558 | ₩235,844 | ₩239,479 | +0.38% | 119.2만 |
|---|
| 2025.12.16 | ₩241,397 | ₩245,247 | ₩236,233 | ₩237,105 | -1.78% | 96.2만 |
|---|
| 2025.12.15 | ₩244,764 | ₩246,468 | ₩241,813 | ₩243,664 | -0.45% | 137.9만 |
|---|
| 2025.12.12 | ₩244,482 | ₩246,494 | ₩241,062 | ₩246,012 | +0.63% | 125.4만 |
|---|
| 2025.12.11 | ₩237,628 | ₩247,567 | ₩237,628 | ₩243,329 | +2.40% | 125.3만 |
|---|
| 2025.12.10 | ₩236,193 | ₩239,198 | ₩233,068 | ₩237,628 | +0.61% | 96.7만 |
|---|
| 2025.12.09 | ₩232,934 | ₩238,862 | ₩232,317 | ₩235,187 | +0.97% | 89.3만 |
|---|
| 2025.12.08 | ₩239,962 | ₩241,505 | ₩234,154 | ₩234,221 | -2.39% | 165.2만 |
|---|
| 2025.12.05 | ₩225,020 | ₩238,393 | ₩224,805 | ₩232,317 | +3.24% | 219.6만 |
|---|
| 2025.12.04 | ₩216,288 | ₩226,509 | ₩213,270 | ₩225,905 | +4.45% | 424.7만 |
|---|
| 2025.12.03 | ₩218,675 | ₩223,276 | ₩214,692 | ₩218,836 | +0.07% | 372만 |
|---|
| 2025.12.02 | ₩219,762 | ₩219,762 | ₩213,082 | ₩213,136 | -3.02% | 160.9만 |
|---|
| 2025.12.01 | ₩218,729 | ₩220,996 | ₩215,389 | ₩217,012 | -0.78% | 152.9만 |
|---|
| 2025.11.28 | ₩223,665 | ₩225,074 | ₩220,620 | ₩221,170 | -1.12% | 70.3만 |
|---|
| 2025.11.26 | ₩219,199 | ₩225,234 | ₩217,026 | ₩223,933 | +2.16% | 101.1만 |
|---|
| 2025.11.25 | ₩211,714 | ₩222,981 | ₩211,298 | ₩218,877 | +3.38% | 146만 |
|---|
| 2025.11.24 | ₩211,486 | ₩214,973 | ₩209,246 | ₩211,030 | -0.22% | 117.1만 |
|---|
| 2025.11.21 | ₩200,380 | ₩211,003 | ₩200,380 | ₩207,945 | +3.78% | 156.5만 |
|---|
| 2025.11.20 | ₩203,787 | ₩209,393 | ₩199,924 | ₩200,112 | -1.80% | 136.2만 |
|---|
| 2025.11.19 | ₩198,381 | ₩202,982 | ₩195,471 | ₩198,985 | +0.30% | 109.5만 |
|---|
| 2025.11.18 | ₩194,116 | ₩201,694 | ₩193,405 | ₩197,858 | +1.93% | 102.9만 |
|---|
| 2025.11.17 | ₩199,495 | ₩202,633 | ₩194,706 | ₩198,140 | -0.68% | 100.7만 |
|---|
| 2025.11.14 | ₩193,029 | ₩200,957 | ₩191,836 | ₩197,241 | +2.18% | 73.1만 |
|---|
| 2025.11.13 | ₩203,679 | ₩205,611 | ₩195,430 | ₩197,255 | -3.15% | 131.1만 |
|---|
| 2025.11.12 | ₩203,358 | ₩206,912 | ₩201,426 | ₩204,873 | +0.75% | 107.8만 |
|---|
| 2025.11.11 | ₩201,480 | ₩202,848 | ₩194,652 | ₩201,292 | -0.09% | 120만 |
|---|
| 2025.11.10 | ₩208,629 | ₩210,547 | ₩200,769 | ₩204,538 | -1.96% | 103.5만 |
|---|
| 2025.11.07 | ₩197,939 | ₩205,370 | ₩194,491 | ₩204,256 | +3.19% | 112.9만 |
|---|
| 2025.11.06 | ₩206,805 | ₩208,159 | ₩200,125 | ₩201,520 | -2.56% | 103.5만 |
|---|
| 2025.11.05 | ₩209,165 | ₩217,280 | ₩203,921 | ₩209,165 | 0.00% | 138만 |
|---|
| 2025.11.04 | ₩207,060 | ₩211,204 | ₩205,906 | ₩209,742 | +1.30% | 96.6만 |
|---|
| 2025.11.03 | ₩208,656 | ₩214,034 | ₩206,080 | ₩212,519 | +1.85% | 117.5만 |
|---|
| 2025.10.31 | ₩209,447 | ₩213,458 | ₩208,280 | ₩210,949 | +0.72% | 109.6만 |
|---|
| 2025.10.30 | ₩216,462 | ₩217,307 | ₩208,844 | ₩210,332 | -2.83% | 93만 |
|---|
| 2025.10.29 | ₩214,611 | ₩218,139 | ₩213,900 | ₩216,717 | +0.98% | 102.2만 |
|---|
| 2025.10.28 | ₩214,678 | ₩221,291 | ₩209,917 | ₩215,510 | +0.39% | 108.6만 |
|---|
| 2025.10.27 | ₩219,266 | ₩226,656 | ₩213,806 | ₩214,947 | -1.97% | 102.7만 |
|---|
| 2025.10.24 | ₩209,273 | ₩212,935 | ₩208,508 | ₩209,635 | +0.17% | 83.6만 |
|---|
| 2025.10.23 | ₩202,660 | ₩212,626 | ₩202,660 | ₩210,708 | +3.97% | 102.3만 |
|---|
| 2025.10.22 | ₩205,021 | ₩206,966 | ₩202,472 | ₩203,210 | -0.88% | 107.2만 |
|---|
| 2025.10.21 | ₩206,496 | ₩210,051 | ₩204,685 | ₩205,007 | -0.72% | 65.6만 |
|---|
| 2025.10.20 | ₩211,432 | ₩214,517 | ₩209,246 | ₩209,447 | -0.94% | 113.8만 |
|---|
| 2025.10.17 | ₩203,612 | ₩207,207 | ₩202,553 | ₩206,885 | +1.61% | 81.2만 |
|---|
| 2025.10.16 | ₩203,693 | ₩207,180 | ₩200,353 | ₩203,827 | +0.07% | 95.4만 |
|---|
| 2025.10.15 | ₩206,040 | ₩208,307 | ₩201,869 | ₩204,659 | -0.67% | 114.1만 |
|---|
| 2025.10.14 | ₩199,749 | ₩203,854 | ₩195,967 | ₩201,198 | +0.73% | 91.8만 |
|---|
| 2025.10.13 | ₩195,967 | ₩204,431 | ₩195,363 | ₩202,781 | +3.48% | 212.9만 |
|---|
| 2025.10.10 | ₩203,210 | ₩204,216 | ₩184,794 | ₩185,759 | -8.59% | 305.4만 |
|---|