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 | ₩296,774 | ₩301,491 | ₩270,255 | ₩287,742 | -3.04% | 561.9만 |
| 2026.09.28–2026.10.02 | ₩296,010 | ₩308,915 | ₩288,439 | ₩296,399 | +0.13% | 403.4만 |
| 2026.09.21–2026.09.25 | ₩316,754 | ₩324,834 | ₩290,342 | ₩298,288 | -5.83% | 600만 |
| 2026.09.14–2026.09.18 | ₩326,804 | ₩337,149 | ₩312,037 | ₩313,752 | -3.99% | 642.8만 |
| 2026.09.08–2026.09.11 | ₩336,640 | ₩343,635 | ₩322,717 | ₩327,769 | -2.64% | 411.2만 |
| 2026.08.31–2026.09.04 | ₩325,008 | ₩348,566 | ₩317,518 | ₩337,953 | +3.98% | 864.5만 |
| 2026.08.24–2026.08.28 | ₩335,327 | ₩353,604 | ₩322,972 | ₩324,137 | -3.34% | 668.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩326,147 |
| ₩335,836 |
| ₩314,302 |
| ₩335,327 |
| +2.81% |
| 443.1만 |
| 2026.08.10–2026.08.14 | ₩324,204 | ₩333,665 | ₩309,062 | ₩327,688 | +1.07% | 436.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩293,639 | ₩327,675 | ₩285,826 | ₩327,461 | +11.52% | 405.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩272,466 | ₩298,824 | ₩272,466 | ₩290,959 | +6.79% | 505.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩282,449 | ₩283,093 | ₩266,436 | ₩272,279 | -3.60% | 539.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩253,679 | ₩273,310 | ₩253,679 | ₩271,528 | +7.04% | 664.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩243,227 | ₩254,604 | ₩231,957 | ₩253,786 | +4.34% | 528.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩249,632 | ₩250,503 | ₩235,254 | ₩244,460 | -2.07% | 495.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩262,577 | ₩265,605 | ₩248,306 | ₩252,420 | -3.87% | 583.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩266,945 | ₩269,344 | ₩252,379 | ₩260,044 | -2.59% | 455.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩255,234 | ₩273,270 | ₩247,475 | ₩265,981 | +4.21% | 789.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩304,426 | ₩311,555 | ₩255,113 | ₩255,234 | -16.16% | 1390.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩295,890 | ₩306,918 | ₩287,046 | ₩304,667 | +2.97% | 459만 |
|---|
| 2026.05.18–2026.05.22 | ₩289,217 | ₩299,280 | ₩280,520 | ₩294,134 | +1.70% | 521.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩298,824 | ₩299,280 | ₩273,217 | ₩286,282 | -4.20% | 549.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩308,526 | ₩321,725 | ₩294,804 | ₩298,999 | -3.09% | 424.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩315,427 | ₩317,759 | ₩304,399 | ₩308,901 | -2.07% | 389.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩314,597 | ₩337,189 | ₩306,436 | ₩313,578 | -0.32% | 656.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩289,083 | ₩316,674 | ₩289,083 | ₩316,593 | +9.52% | 608.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩316,325 | ₩319,461 | ₩285,665 | ₩291,280 | -7.92% | 603.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩303,206 | ₩317,585 | ₩292,232 | ₩315,427 | +4.03% | 385.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩307,280 | ₩316,138 | ₩294,804 | ₩297,109 | -3.31% | 617.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩286,550 | ₩318,255 | ₩279,555 | ₩304,747 | +6.35% | 1034.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩284,768 | ₩301,505 | ₩277,049 | ₩281,887 | -1.01% | 469.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩289,444 | ₩304,439 | ₩281,927 | ₩288,480 | -0.33% | 453.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩293,103 | ₩307,307 | ₩280,667 | ₩299,535 | +2.19% | 405.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩276,955 | ₩301,237 | ₩273,967 | ₩294,925 | +6.49% | 419만 |
|---|
| 2026.02.09–2026.02.13 | ₩271,716 | ₩281,846 | ₩264,560 | ₩275,950 | +1.56% | 378.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩256,801 | ₩277,532 | ₩255,046 | ₩271,501 | +5.72% | 537.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩253,063 | ₩258,986 | ₩246,081 | ₩256,801 | +1.48% | 471.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩263,368 | ₩271,354 | ₩252,862 | ₩255,100 | -3.14% | 440.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩258,986 | ₩274,999 | ₩255,944 | ₩263,569 | +1.77% | 591.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩259,723 | ₩274,262 | ₩257,552 | ₩262,068 | +0.90% | 775.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩249,150 | ₩260,996 | ₩249,150 | ₩259,227 | +4.04% | 343.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩246,148 | ₩257,887 | ₩244,554 | ₩254,456 | +3.38% | 295.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩244,527 | ₩246,309 | ₩235,616 | ₩243,977 | -0.22% | 655.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩239,730 | ₩247,328 | ₩232,091 | ₩245,773 | +2.52% | 601.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩218,517 | ₩238,162 | ₩212,876 | ₩232,091 | +6.21% | 1330.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩211,281 | ₩225,016 | ₩209,043 | ₩220,956 | +4.58% | 434.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩199,301 | ₩210,799 | ₩193,217 | ₩207,743 | +4.24% | 606만 |
|---|
| 2025.11.10–2025.11.14 | ₩208,427 | ₩210,343 | ₩191,650 | ₩197,050 | -5.46% | 535.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩208,454 | ₩217,070 | ₩194,303 | ₩204,058 | -2.11% | 568.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩219,053 | ₩226,437 | ₩208,078 | ₩210,745 | -3.79% | 516.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩211,227 | ₩214,309 | ₩202,276 | ₩209,432 | -0.85% | 472.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩195,777 | ₩208,105 | ₩195,174 | ₩206,685 | +5.57% | 595.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩203,013 | ₩204,018 | ₩184,615 | ₩185,579 | -8.59% | 305.4만 |
|---|