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 | ₩282,490 | ₩289,511 | ₩277,317 | ₩287,742 | +1.86% | 102.3만 |
| 2026.10.08 | ₩271,140 | ₩281,833 | ₩271,140 | ₩281,042 | +3.65% | 119.7만 |
| 2026.10.07 | ₩281,297 | ₩284,071 | ₩270,255 | ₩273,686 | -2.71% | 98.7만 |
| 2026.10.06 | ₩288,305 | ₩290,932 | ₩280,667 | ₩281,297 | -2.43% | 112.3만 |
| 2026.10.05 | ₩296,774 | ₩301,491 | ₩286,898 | ₩289,351 | -2.50% | 128.9만 |
| 2026.10.02 | ₩298,463 | ₩300,687 | ₩294,818 | ₩296,399 | -0.69% | 62.5만 |
| 2026.10.01 | ₩294,804 | ₩298,503 | ₩290,034 | ₩296,372 | +0.53% | 72.7만 |
| 2026.09.30 | ₩296,051 | ₩296,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩288,439 |
| ₩294,228 |
| -0.62% |
| 107.5만 |
| 2026.09.29 | ₩303,836 | ₩304,506 | ₩295,649 | ₩297,525 | -2.08% | 65.4만 |
|---|
| 2026.09.28 | ₩296,010 | ₩308,915 | ₩294,818 | ₩305,525 | +3.21% | 95.4만 |
|---|
| 2026.09.25 | ₩298,610 | ₩303,354 | ₩290,851 | ₩298,288 | -0.11% | 110.3만 |
|---|
| 2026.09.24 | ₩306,838 | ₩309,518 | ₩296,962 | ₩297,994 | -2.88% | 100.1만 |
|---|
| 2026.09.23 | ₩311,045 | ₩311,756 | ₩290,342 | ₩304,734 | -2.03% | 139.3만 |
|---|
| 2026.09.22 | ₩316,767 | ₩324,834 | ₩310,885 | ₩311,260 | -1.74% | 145만 |
|---|
| 2026.09.21 | ₩316,754 | ₩323,843 | ₩315,307 | ₩316,432 | -0.10% | 105.3만 |
|---|
| 2026.09.18 | ₩314,985 | ₩321,216 | ₩312,037 | ₩313,752 | -0.39% | 208.9만 |
|---|
| 2026.09.17 | ₩321,819 | ₩324,432 | ₩314,436 | ₩317,317 | -1.40% | 119.6만 |
|---|
| 2026.09.16 | ₩319,662 | ₩324,754 | ₩314,409 | ₩318,496 | -0.36% | 111.7만 |
|---|
| 2026.09.15 | ₩337,149 | ₩337,149 | ₩312,546 | ₩316,339 | -6.17% | 116.9만 |
|---|
| 2026.09.14 | ₩326,804 | ₩337,109 | ₩326,630 | ₩334,456 | +2.34% | 85.8만 |
|---|
| 2026.09.11 | ₩326,281 | ₩329,685 | ₩323,494 | ₩327,769 | +0.46% | 88.2만 |
|---|
| 2026.09.10 | ₩328,935 | ₩335,983 | ₩322,717 | ₩323,320 | -1.71% | 108.6만 |
|---|
| 2026.09.09 | ₩338,918 | ₩341,960 | ₩330,060 | ₩331,146 | -2.29% | 103.5만 |
|---|
| 2026.09.08 | ₩336,640 | ₩343,635 | ₩327,635 | ₩340,459 | +1.13% | 110.9만 |
|---|
| 2026.09.04 | ₩320,104 | ₩345,430 | ₩318,215 | ₩337,953 | +5.58% | 190.7만 |
|---|
| 2026.09.03 | ₩344,385 | ₩348,566 | ₩317,518 | ₩321,551 | -6.63% | 258만 |
|---|
| 2026.09.02 | ₩328,278 | ₩330,382 | ₩318,684 | ₩325,732 | -0.78% | 186.4만 |
|---|
| 2026.09.01 | ₩324,754 | ₩332,245 | ₩323,092 | ₩328,412 | +1.13% | 119만 |
|---|
| 2026.08.31 | ₩325,008 | ₩333,611 | ₩323,481 | ₩330,771 | +1.77% | 110.5만 |
|---|
| 2026.08.28 | ₩332,673 | ₩333,866 | ₩322,972 | ₩324,137 | -2.57% | 102.3만 |
|---|
| 2026.08.27 | ₩339,682 | ₩344,157 | ₩330,409 | ₩330,958 | -2.57% | 115.7만 |
|---|
| 2026.08.26 | ₩346,087 | ₩349,745 | ₩340,553 | ₩344,854 | -0.36% | 126.1만 |
|---|
| 2026.08.25 | ₩343,487 | ₩348,928 | ₩337,256 | ₩347,615 | +1.20% | 120.8만 |
|---|
| 2026.08.24 | ₩335,327 | ₩353,604 | ₩329,980 | ₩352,050 | +4.99% | 204만 |
|---|
| 2026.08.21 | ₩321,404 | ₩335,836 | ₩321,337 | ₩335,327 | +4.33% | 96.4만 |
|---|
| 2026.08.20 | ₩321,605 | ₩324,017 | ₩314,302 | ₩316,660 | -1.54% | 110만 |
|---|
| 2026.08.19 | ₩323,896 | ₩330,596 | ₩322,168 | ₩324,392 | +0.15% | 84.8만 |
|---|
| 2026.08.18 | ₩320,158 | ₩325,129 | ₩317,786 | ₩319,608 | -0.17% | 56.6만 |
|---|
| 2026.08.17 | ₩326,147 | ₩330,449 | ₩319,327 | ₩319,675 | -1.98% | 95.3만 |
|---|
| 2026.08.14 | ₩325,585 | ₩330,087 | ₩324,781 | ₩327,688 | +0.65% | 61.5만 |
|---|
| 2026.08.13 | ₩333,129 | ₩333,665 | ₩322,650 | ₩323,896 | -2.77% | 104.5만 |
|---|
| 2026.08.12 | ₩314,436 | ₩321,953 | ₩311,126 | ₩319,126 | +1.49% | 70.1만 |
|---|
| 2026.08.11 | ₩313,377 | ₩317,987 | ₩309,062 | ₩313,886 | +0.16% | 78만 |
|---|
| 2026.08.10 | ₩324,204 | ₩324,928 | ₩315,039 | ₩315,387 | -2.72% | 122.6만 |
|---|
| 2026.08.07 | ₩310,215 | ₩327,675 | ₩306,556 | ₩327,461 | +5.56% | 102.6만 |
|---|
| 2026.08.06 | ₩302,496 | ₩312,506 | ₩300,352 | ₩309,705 | +2.38% | 83.7만 |
|---|
| 2026.08.05 | ₩300,928 | ₩302,845 | ₩295,582 | ₩300,379 | -0.18% | 61.4만 |
|---|
| 2026.08.04 | ₩288,345 | ₩298,235 | ₩287,689 | ₩297,886 | +3.31% | 71.3만 |
|---|
| 2026.08.03 | ₩293,639 | ₩296,627 | ₩285,826 | ₩290,382 | -1.11% | 86.3만 |
|---|
| 2026.07.31 | ₩297,002 | ₩298,824 | ₩286,041 | ₩290,959 | -2.03% | 98.7만 |
|---|
| 2026.07.30 | ₩283,213 | ₩295,515 | ₩279,917 | ₩293,692 | +3.70% | 97.8만 |
|---|
| 2026.07.29 | ₩275,294 | ₩289,900 | ₩275,294 | ₩280,721 | +1.97% | 114.7만 |
|---|
| 2026.07.28 | ₩278,041 | ₩280,372 | ₩275,736 | ₩278,711 | +0.24% | 95.1만 |
|---|
| 2026.07.27 | ₩272,466 | ₩279,193 | ₩272,466 | ₩277,572 | +1.87% | 98.9만 |
|---|
| 2026.07.24 | ₩270,161 | ₩276,044 | ₩268,969 | ₩272,279 | +0.78% | 51.2만 |
|---|
| 2026.07.23 | ₩272,667 | ₩276,728 | ₩266,436 | ₩269,759 | -1.07% | 117.8만 |
|---|
| 2026.07.22 | ₩272,989 | ₩276,232 | ₩271,086 | ₩274,530 | +0.56% | 103.4만 |
|---|
| 2026.07.21 | ₩277,304 | ₩280,841 | ₩272,694 | ₩272,975 | -1.56% | 117.6만 |
|---|
| 2026.07.20 | ₩282,449 | ₩283,093 | ₩272,265 | ₩273,552 | -3.15% | 149.4만 |
|---|
| 2026.07.17 | ₩261,987 | ₩273,310 | ₩259,870 | ₩271,528 | +3.64% | 237.7만 |
|---|
| 2026.07.16 | ₩260,071 | ₩271,421 | ₩259,254 | ₩264,935 | +1.87% | 118.3만 |
|---|
| 2026.07.15 | ₩258,530 | ₩263,381 | ₩256,386 | ₩258,664 | +0.05% | 88.1만 |
|---|
| 2026.07.14 | ₩259,736 | ₩262,202 | ₩255,167 | ₩258,771 | -0.37% | 97.4만 |
|---|
| 2026.07.13 | ₩253,679 | ₩259,401 | ₩253,679 | ₩256,654 | +1.17% | 123.3만 |
|---|
| 2026.07.10 | ₩249,204 | ₩254,604 | ₩246,188 | ₩253,786 | +1.84% | 83.8만 |
|---|
| 2026.07.09 | ₩246,832 | ₩252,674 | ₩244,299 | ₩246,885 | +0.02% | 128.9만 |
|---|
| 2026.07.08 | ₩236,594 | ₩242,986 | ₩231,957 | ₩242,209 | +2.37% | 111.2만 |
|---|
| 2026.07.07 | ₩236,768 | ₩239,971 | ₩233,914 | ₩236,179 | -0.25% | 103.8만 |
|---|
| 2026.07.06 | ₩243,227 | ₩247,904 | ₩235,937 | ₩236,380 | -2.82% | 100.8만 |
|---|
| 2026.07.02 | ₩248,346 | ₩248,962 | ₩242,222 | ₩244,460 | -1.56% | 87.4만 |
|---|
| 2026.07.01 | ₩240,922 | ₩249,458 | ₩239,944 | ₩244,741 | +1.59% | 125.7만 |
|---|
| 2026.06.30 | ₩238,349 | ₩242,276 | ₩235,254 | ₩240,922 | +1.08% | 117.9만 |
|---|
| 2026.06.29 | ₩249,632 | ₩250,503 | ₩235,656 | ₩238,832 | -4.33% | 164.6만 |
|---|
| 2026.06.26 | ₩252,688 | ₩256,828 | ₩248,828 | ₩252,420 | -0.11% | 138.7만 |
|---|
| 2026.06.25 | ₩254,269 | ₩255,435 | ₩248,735 | ₩250,034 | -1.67% | 80.9만 |
|---|
| 2026.06.24 | ₩252,004 | ₩258,342 | ₩248,306 | ₩251,589 | -0.16% | 145.1만 |
|---|
| 2026.06.23 | ₩251,200 | ₩254,322 | ₩248,909 | ₩249,177 | -0.81% | 99.3만 |
|---|
| 2026.06.22 | ₩262,577 | ₩265,605 | ₩257,538 | ₩259,227 | -1.28% | 119.7만 |
|---|
| 2026.06.18 | ₩260,138 | ₩261,277 | ₩256,641 | ₩260,044 | -0.04% | 105.4만 |
|---|
| 2026.06.17 | ₩253,813 | ₩261,813 | ₩253,612 | ₩256,292 | +0.98% | 93.5만 |
|---|
| 2026.06.16 | ₩260,339 | ₩261,920 | ₩252,379 | ₩253,813 | -2.51% | 132.5만 |
|---|
| 2026.06.15 | ₩266,945 | ₩269,344 | ₩258,651 | ₩259,857 | -2.66% | 124.2만 |
|---|
| 2026.06.12 | ₩272,413 | ₩273,270 | ₩262,229 | ₩265,981 | -2.36% | 87.4만 |
|---|
| 2026.06.11 | ₩262,443 | ₩271,314 | ₩259,026 | ₩270,644 | +3.12% | 132.7만 |
|---|
| 2026.06.10 | ₩255,006 | ₩263,435 | ₩251,924 | ₩262,443 | +2.92% | 208.7만 |
|---|
| 2026.06.09 | ₩249,900 | ₩258,865 | ₩247,475 | ₩255,716 | +2.33% | 158.7만 |
|---|
| 2026.06.08 | ₩255,234 | ₩258,409 | ₩248,426 | ₩249,900 | -2.09% | 202.4만 |
|---|
| 2026.06.05 | ₩258,208 | ₩263,796 | ₩255,113 | ₩255,234 | -1.15% | 216만 |
|---|
| 2026.06.04 | ₩264,614 | ₩269,344 | ₩256,078 | ₩257,512 | -2.68% | 505.3만 |
|---|
| 2026.06.03 | ₩298,958 | ₩302,523 | ₩293,719 | ₩298,677 | -0.09% | 316.2만 |
|---|
| 2026.06.02 | ₩308,218 | ₩308,875 | ₩293,424 | ₩295,300 | -4.19% | 181.1만 |
|---|
| 2026.06.01 | ₩304,426 | ₩311,555 | ₩296,292 | ₩303,139 | -0.42% | 172.2만 |
|---|
| 2026.05.29 | ₩299,427 | ₩306,918 | ₩297,417 | ₩304,667 | +1.75% | 100.5만 |
|---|
| 2026.05.28 | ₩297,484 | ₩306,449 | ₩294,081 | ₩301,370 | +1.31% | 143.9만 |
|---|
| 2026.05.27 | ₩297,927 | ₩300,164 | ₩287,046 | ₩289,431 | -2.85% | 119.7만 |
|---|
| 2026.05.26 | ₩295,890 | ₩300,164 | ₩294,670 | ₩296,238 | +0.12% | 95만 |
|---|
| 2026.05.22 | ₩294,804 | ₩299,280 | ₩290,034 | ₩294,134 | -0.23% | 80.5만 |
|---|
| 2026.05.21 | ₩295,032 | ₩298,838 | ₩288,198 | ₩294,523 | -0.17% | 113만 |
|---|
| 2026.05.20 | ₩289,243 | ₩295,930 | ₩283,709 | ₩294,630 | +1.86% | 125.7만 |
|---|
| 2026.05.19 | ₩292,339 | ₩292,339 | ₩280,520 | ₩287,287 | -1.73% | 105.2만 |
|---|
| 2026.05.18 | ₩289,217 | ₩296,573 | ₩286,349 | ₩292,607 | +1.17% | 96.8만 |
|---|
| 2026.05.15 | ₩286,536 | ₩287,997 | ₩281,753 | ₩286,282 | -0.09% | 110.6만 |
|---|
| 2026.05.14 | ₩283,897 | ₩288,975 | ₩281,779 | ₩288,024 | +1.45% | 73.4만 |
|---|
| 2026.05.13 | ₩278,992 | ₩284,084 | ₩274,892 | ₩281,391 | +0.86% | 85.2만 |
|---|
| 2026.05.12 | ₩278,925 | ₩281,605 | ₩273,217 | ₩279,408 | +0.17% | 123.2만 |
|---|
| 2026.05.11 | ₩298,824 | ₩299,280 | ₩276,419 | ₩278,925 | -6.66% | 157.1만 |
|---|
| 2026.05.08 | ₩300,928 | ₩302,845 | ₩294,804 | ₩298,999 | -0.64% | 97만 |
|---|
| 2026.05.07 | ₩316,620 | ₩321,725 | ₩295,903 | ₩296,479 | -6.36% | 108.8만 |
|---|
| 2026.05.06 | ₩307,642 | ₩316,245 | ₩307,133 | ₩313,806 | +2.00% | 67.9만 |
|---|
| 2026.05.05 | ₩311,045 | ₩315,575 | ₩303,608 | ₩303,809 | -2.33% | 72.6만 |
|---|
| 2026.05.04 | ₩308,526 | ₩318,040 | ₩305,672 | ₩309,679 | +0.37% | 77.9만 |
|---|
| 2026.05.01 | ₩316,566 | ₩317,277 | ₩307,990 | ₩308,901 | -2.42% | 73.4만 |
|---|
| 2026.04.30 | ₩309,960 | ₩317,759 | ₩307,937 | ₩315,789 | +1.88% | 75.2만 |
|---|
| 2026.04.29 | ₩311,179 | ₩314,462 | ₩304,399 | ₩305,712 | -1.76% | 65.8만 |
|---|
| 2026.04.28 | ₩316,004 | ₩316,888 | ₩306,503 | ₩311,608 | -1.39% | 102.7만 |
|---|
| 2026.04.27 | ₩315,427 | ₩316,231 | ₩308,459 | ₩313,900 | -0.48% | 72.2만 |
|---|
| 2026.04.24 | ₩320,948 | ₩320,948 | ₩306,436 | ₩313,578 | -2.30% | 124.7만 |
|---|
| 2026.04.23 | ₩321,913 | ₩327,662 | ₩316,888 | ₩319,193 | -0.85% | 81.6만 |
|---|
| 2026.04.22 | ₩322,087 | ₩323,950 | ₩316,901 | ₩321,913 | -0.05% | 105.5만 |
|---|
| 2026.04.21 | ₩333,585 | ₩337,189 | ₩316,486 | ₩317,719 | -4.76% | 148.4만 |
|---|
| 2026.04.20 | ₩314,597 | ₩332,231 | ₩314,597 | ₩331,936 | +5.51% | 196.5만 |
|---|
| 2026.04.17 | ₩305,337 | ₩316,674 | ₩303,515 | ₩316,593 | +3.69% | 172.4만 |
|---|
| 2026.04.16 | ₩300,030 | ₩303,180 | ₩296,721 | ₩301,585 | +0.52% | 133.7만 |
|---|
| 2026.04.15 | ₩293,665 | ₩303,126 | ₩293,531 | ₩299,253 | +1.90% | 105만 |
|---|
| 2026.04.14 | ₩296,479 | ₩297,672 | ₩290,503 | ₩294,603 | -0.63% | 84.6만 |
|---|
| 2026.04.13 | ₩289,083 | ₩298,476 | ₩289,083 | ₩296,399 | +2.53% | 112.9만 |
|---|
| 2026.04.10 | ₩299,481 | ₩299,896 | ₩285,665 | ₩291,280 | -2.74% | 122.6만 |
|---|
| 2026.04.09 | ₩303,501 | ₩305,136 | ₩291,280 | ₩301,759 | -0.57% | 135.7만 |
|---|
| 2026.04.08 | ₩311,300 | ₩317,906 | ₩301,330 | ₩305,766 | -1.78% | 123.7만 |
|---|
| 2026.04.07 | ₩309,290 | ₩311,421 | ₩300,258 | ₩303,555 | -1.85% | 102.4만 |
|---|
| 2026.04.06 | ₩316,325 | ₩319,461 | ₩308,057 | ₩313,189 | -0.99% | 119.6만 |
|---|
| 2026.04.02 | ₩307,133 | ₩315,896 | ₩301,840 | ₩315,427 | +2.70% | 112만 |
|---|
| 2026.04.01 | ₩308,714 | ₩317,585 | ₩307,521 | ₩314,797 | +1.97% | 91.8만 |
|---|
| 2026.03.31 | ₩300,057 | ₩309,478 | ₩298,891 | ₩306,168 | +2.04% | 92.7만 |
|---|
| 2026.03.30 | ₩303,206 | ₩304,332 | ₩292,232 | ₩294,563 | -2.85% | 89.1만 |
|---|
| 2026.03.27 | ₩302,429 | ₩305,699 | ₩294,804 | ₩297,109 | -1.76% | 104.1만 |
|---|
| 2026.03.26 | ₩310,295 | ₩314,409 | ₩303,555 | ₩303,903 | -2.06% | 120.5만 |
|---|
| 2026.03.25 | ₩312,640 | ₩316,138 | ₩307,896 | ₩313,096 | +0.15% | 96.3만 |
|---|
| 2026.03.24 | ₩308,406 | ₩311,300 | ₩299,293 | ₩309,665 | +0.41% | 137.6만 |
|---|
| 2026.03.23 | ₩307,280 | ₩314,181 | ₩303,783 | ₩308,875 | +0.52% | 158.8만 |
|---|
| 2026.03.20 | ₩314,905 | ₩318,255 | ₩301,772 | ₩304,747 | -3.23% | 199만 |
|---|
| 2026.03.19 | ₩293,866 | ₩317,920 | ₩279,555 | ₩315,133 | +7.24% | 417.3만 |
|---|
| 2026.03.18 | ₩287,032 | ₩293,545 | ₩282,168 | ₩284,714 | -0.81% | 241.9만 |
|---|
| 2026.03.17 | ₩283,642 | ₩288,104 | ₩280,654 | ₩286,764 | +1.10% | 107.1만 |
|---|
| 2026.03.16 | ₩286,550 | ₩289,444 | ₩281,525 | ₩283,642 | -1.01% | 69.5만 |
|---|
| 2026.03.13 | ₩287,595 | ₩290,208 | ₩279,394 | ₩281,887 | -1.98% | 132.4만 |
|---|
| 2026.03.12 | ₩285,129 | ₩296,654 | ₩281,766 | ₩290,825 | +2.00% | 78.4만 |
|---|
| 2026.03.11 | ₩294,845 | ₩297,458 | ₩292,272 | ₩292,848 | -0.68% | 73.1만 |
|---|
| 2026.03.10 | ₩293,907 | ₩301,505 | ₩293,907 | ₩296,211 | +0.78% | 91만 |
|---|
| 2026.03.09 | ₩284,768 | ₩296,881 | ₩277,049 | ₩294,563 | +3.44% | 94.3만 |
|---|
| 2026.03.06 | ₩289,900 | ₩292,057 | ₩281,927 | ₩288,480 | -0.49% | 84.4만 |
|---|
| 2026.03.05 | ₩292,392 | ₩298,865 | ₩290,342 | ₩297,015 | +1.58% | 97.5만 |
|---|
| 2026.03.04 | ₩301,505 | ₩304,439 | ₩293,652 | ₩295,501 | -1.99% | 69.4만 |
|---|
| 2026.03.03 | ₩290,744 | ₩298,784 | ₩285,250 | ₩296,881 | +2.11% | 117.1만 |
|---|
| 2026.03.02 | ₩289,444 | ₩301,840 | ₩288,225 | ₩299,468 | +3.46% | 85.5만 |
|---|
| 2026.02.27 | ₩296,479 | ₩300,714 | ₩290,798 | ₩299,535 | +1.03% | 101.8만 |
|---|
| 2026.02.26 | ₩301,464 | ₩307,307 | ₩298,087 | ₩301,665 | +0.07% | 87.5만 |
|---|
| 2026.02.25 | ₩296,935 | ₩300,057 | ₩293,451 | ₩298,958 | +0.68% | 56.1만 |
|---|
| 2026.02.24 | ₩290,798 | ₩297,350 | ₩290,798 | ₩296,680 | +2.02% | 59.1만 |
|---|
| 2026.02.23 | ₩293,103 | ₩295,247 | ₩280,667 | ₩293,853 | +0.26% | 101.1만 |
|---|
| 2026.02.20 | ₩286,469 | ₩301,237 | ₩283,830 | ₩294,925 | +2.95% | 149.4만 |
|---|
| 2026.02.19 | ₩284,781 | ₩290,503 | ₩282,677 | ₩289,404 | +1.62% | 59.2만 |
|---|
| 2026.02.18 | ₩283,816 | ₩293,210 | ₩282,449 | ₩287,247 | +1.21% | 116.4만 |
|---|
| 2026.02.17 | ₩276,955 | ₩285,210 | ₩273,967 | ₩284,727 | +2.81% | 94만 |
|---|
| 2026.02.13 | ₩269,518 | ₩277,371 | ₩264,721 | ₩275,950 | +2.39% | 79만 |
|---|
| 2026.02.12 | ₩278,295 | ₩279,555 | ₩264,560 | ₩269,652 | -3.11% | 78.9만 |
|---|
| 2026.02.11 | ₩280,064 | ₩281,846 | ₩274,088 | ₩276,205 | -1.38% | 65.3만 |
|---|
| 2026.02.10 | ₩279,140 | ₩279,193 | ₩273,136 | ₩276,955 | -0.78% | 60.1만 |
|---|
| 2026.02.09 | ₩271,716 | ₩281,377 | ₩271,716 | ₩280,640 | +3.28% | 95만 |
|---|
| 2026.02.06 | ₩263,528 | ₩277,532 | ₩262,269 | ₩271,501 | +3.03% | 132.2만 |
|---|
| 2026.02.05 | ₩258,718 | ₩262,349 | ₩255,046 | ₩260,084 | +0.53% | 95.9만 |
|---|
| 2026.02.04 | ₩271,769 | ₩271,796 | ₩255,662 | ₩258,530 | -4.87% | 118.8만 |
|---|
| 2026.02.03 | ₩266,932 | ₩270,309 | ₩262,108 | ₩263,622 | -1.24% | 93.7만 |
|---|
| 2026.02.02 | ₩256,801 | ₩266,182 | ₩256,801 | ₩265,056 | +3.21% | 96.8만 |
|---|
| 2026.01.30 | ₩252,420 | ₩258,986 | ₩252,420 | ₩256,801 | +1.74% | 107.5만 |
|---|
| 2026.01.29 | ₩250,369 | ₩253,049 | ₩246,242 | ₩252,446 | +0.83% | 102.2만 |
|---|
| 2026.01.28 | ₩249,740 | ₩251,763 | ₩246,081 | ₩248,467 | -0.51% | 71.9만 |
|---|
| 2026.01.27 | ₩254,188 | ₩255,783 | ₩248,668 | ₩250,905 | -1.29% | 77.7만 |
|---|
| 2026.01.26 | ₩253,063 | ₩256,426 | ₩251,776 | ₩252,688 | -0.15% | 112.3만 |
|---|
| 2026.01.23 | ₩256,466 | ₩259,294 | ₩252,862 | ₩255,100 | -0.53% | 73.9만 |
|---|
| 2026.01.22 | ₩264,265 | ₩266,115 | ₩254,215 | ₩256,386 | -2.98% | 89.4만 |
|---|
| 2026.01.21 | ₩258,597 | ₩264,935 | ₩254,470 | ₩262,537 | +1.52% | 120.9만 |
|---|
| 2026.01.20 | ₩263,368 | ₩271,354 | ₩255,636 | ₩256,239 | -2.71% | 156.6만 |
|---|
| 2026.01.16 | ₩264,185 | ₩267,267 | ₩261,692 | ₩263,569 | -0.23% | 114.5만 |
|---|
| 2026.01.15 | ₩269,706 | ₩271,595 | ₩261,438 | ₩265,378 | -1.60% | 90.5만 |
|---|
| 2026.01.14 | ₩269,934 | ₩271,394 | ₩264,038 | ₩264,587 | -1.98% | 106.9만 |
|---|
| 2026.01.13 | ₩270,537 | ₩274,999 | ₩267,280 | ₩269,277 | -0.47% | 114.2만 |
|---|
| 2026.01.12 | ₩258,986 | ₩274,034 | ₩255,944 | ₩272,841 | +5.35% | 165.7만 |
|---|
| 2026.01.09 | ₩266,932 | ₩270,604 | ₩257,552 | ₩262,068 | -1.82% | 187.3만 |
|---|
| 2026.01.08 | ₩268,594 | ₩271,689 | ₩265,043 | ₩265,337 | -1.21% | 133.5만 |
|---|
| 2026.01.07 | ₩270,898 | ₩274,114 | ₩264,962 | ₩268,821 | -0.77% | 141.9만 |
|---|
| 2026.01.06 | ₩264,922 | ₩274,262 | ₩263,622 | ₩271,140 | +2.35% | 164.5만 |
|---|
| 2026.01.05 | ₩259,723 | ₩263,984 | ₩257,605 | ₩263,502 | +1.45% | 148.6만 |
|---|
| 2026.01.02 | ₩255,180 | ₩260,996 | ₩254,430 | ₩259,227 | +1.59% | 94.2만 |
|---|
| 2025.12.31 | ₩252,339 | ₩256,011 | ₩251,106 | ₩252,406 | +0.03% | 68.7만 |
|---|
| 2025.12.30 | ₩250,101 | ₩257,163 | ₩250,048 | ₩252,714 | +1.04% | 69만 |
|---|
| 2025.12.29 | ₩249,150 | ₩254,885 | ₩249,150 | ₩253,358 | +1.69% | 112만 |
|---|
| 2025.12.26 | ₩252,902 | ₩257,887 | ₩251,200 | ₩254,456 | +0.61% | 65.2만 |
|---|
| 2025.12.24 | ₩253,264 | ₩254,483 | ₩250,584 | ₩252,822 | -0.17% | 44.3만 |
|---|
| 2025.12.23 | ₩251,535 | ₩252,889 | ₩247,837 | ₩251,669 | +0.05% | 90.7만 |
|---|
| 2025.12.22 | ₩246,148 | ₩251,924 | ₩244,554 | ₩249,967 | +1.55% | 95.1만 |
|---|
| 2025.12.19 | ₩245,237 | ₩245,934 | ₩242,276 | ₩243,977 | -0.51% | 179.4만 |
|---|
| 2025.12.18 | ₩243,683 | ₩246,309 | ₩241,096 | ₩243,937 | +0.10% | 122.6만 |
|---|
| 2025.12.17 | ₩238,349 | ₩241,324 | ₩235,616 | ₩239,247 | +0.38% | 119.2만 |
|---|
| 2025.12.16 | ₩241,163 | ₩245,009 | ₩236,004 | ₩236,875 | -1.78% | 96.2만 |
|---|
| 2025.12.15 | ₩244,527 | ₩246,229 | ₩241,579 | ₩243,428 | -0.45% | 137.9만 |
|---|
| 2025.12.12 | ₩244,245 | ₩246,255 | ₩240,828 | ₩245,773 | +0.63% | 125.4만 |
|---|
| 2025.12.11 | ₩237,398 | ₩247,328 | ₩237,398 | ₩243,093 | +2.40% | 125.3만 |
|---|
| 2025.12.10 | ₩235,964 | ₩238,966 | ₩232,842 | ₩237,398 | +0.61% | 96.7만 |
|---|
| 2025.12.09 | ₩232,708 | ₩238,631 | ₩232,091 | ₩234,959 | +0.97% | 89.3만 |
|---|
| 2025.12.08 | ₩239,730 | ₩241,271 | ₩233,927 | ₩233,994 | -2.39% | 165.2만 |
|---|
| 2025.12.05 | ₩224,802 | ₩238,162 | ₩224,587 | ₩232,091 | +3.24% | 219.6만 |
|---|
| 2025.12.04 | ₩216,078 | ₩226,289 | ₩213,063 | ₩225,686 | +4.45% | 424.7만 |
|---|
| 2025.12.03 | ₩218,463 | ₩223,060 | ₩214,484 | ₩218,624 | +0.07% | 372만 |
|---|
| 2025.12.02 | ₩219,549 | ₩219,549 | ₩212,876 | ₩212,929 | -3.02% | 160.9만 |
|---|
| 2025.12.01 | ₩218,517 | ₩220,782 | ₩215,180 | ₩216,802 | -0.78% | 152.9만 |
|---|
| 2025.11.28 | ₩223,448 | ₩224,855 | ₩220,406 | ₩220,956 | -1.12% | 70.3만 |
|---|
| 2025.11.26 | ₩218,986 | ₩225,016 | ₩216,815 | ₩223,716 | +2.16% | 101.1만 |
|---|
| 2025.11.25 | ₩211,509 | ₩222,765 | ₩211,093 | ₩218,664 | +3.38% | 146만 |
|---|
| 2025.11.24 | ₩211,281 | ₩214,765 | ₩209,043 | ₩210,825 | -0.22% | 117.1만 |
|---|
| 2025.11.21 | ₩200,186 | ₩210,799 | ₩200,186 | ₩207,743 | +3.78% | 156.5만 |
|---|
| 2025.11.20 | ₩203,589 | ₩209,191 | ₩199,730 | ₩199,918 | -1.80% | 136.2만 |
|---|
| 2025.11.19 | ₩198,189 | ₩202,785 | ₩195,281 | ₩198,792 | +0.30% | 109.5만 |
|---|
| 2025.11.18 | ₩193,928 | ₩201,499 | ₩193,217 | ₩197,666 | +1.93% | 102.9만 |
|---|
| 2025.11.17 | ₩199,301 | ₩202,437 | ₩194,517 | ₩197,948 | -0.68% | 100.7만 |
|---|
| 2025.11.14 | ₩192,842 | ₩200,762 | ₩191,650 | ₩197,050 | +2.18% | 73.1만 |
|---|
| 2025.11.13 | ₩203,482 | ₩205,412 | ₩195,241 | ₩197,063 | -3.15% | 131.1만 |
|---|
| 2025.11.12 | ₩203,160 | ₩206,711 | ₩201,231 | ₩204,675 | +0.75% | 107.8만 |
|---|
| 2025.11.11 | ₩201,284 | ₩202,651 | ₩194,464 | ₩201,097 | -0.09% | 120만 |
|---|
| 2025.11.10 | ₩208,427 | ₩210,343 | ₩200,574 | ₩204,340 | -1.96% | 103.5만 |
|---|
| 2025.11.07 | ₩197,747 | ₩205,170 | ₩194,303 | ₩204,058 | +3.19% | 112.9만 |
|---|
| 2025.11.06 | ₩206,604 | ₩207,958 | ₩199,931 | ₩201,325 | -2.56% | 103.5만 |
|---|
| 2025.11.05 | ₩208,963 | ₩217,070 | ₩203,723 | ₩208,963 | 0.00% | 138만 |
|---|
| 2025.11.04 | ₩206,859 | ₩211,000 | ₩205,706 | ₩209,539 | +1.30% | 96.6만 |
|---|
| 2025.11.03 | ₩208,454 | ₩213,827 | ₩205,881 | ₩212,313 | +1.85% | 117.5만 |
|---|
| 2025.10.31 | ₩209,244 | ₩213,251 | ₩208,078 | ₩210,745 | +0.72% | 109.6만 |
|---|
| 2025.10.30 | ₩216,252 | ₩217,097 | ₩208,641 | ₩210,129 | -2.83% | 93만 |
|---|
| 2025.10.29 | ₩214,403 | ₩217,927 | ₩213,693 | ₩216,507 | +0.98% | 102.2만 |
|---|
| 2025.10.28 | ₩214,470 | ₩221,076 | ₩209,713 | ₩215,301 | +0.39% | 108.6만 |
|---|
| 2025.10.27 | ₩219,053 | ₩226,437 | ₩213,599 | ₩214,738 | -1.97% | 102.7만 |
|---|
| 2025.10.24 | ₩209,070 | ₩212,728 | ₩208,306 | ₩209,432 | +0.17% | 83.6만 |
|---|
| 2025.10.23 | ₩202,464 | ₩212,420 | ₩202,464 | ₩210,504 | +3.97% | 102.3만 |
|---|
| 2025.10.22 | ₩204,822 | ₩206,765 | ₩202,276 | ₩203,013 | -0.88% | 107.2만 |
|---|
| 2025.10.21 | ₩206,296 | ₩209,847 | ₩204,487 | ₩204,809 | -0.72% | 65.6만 |
|---|
| 2025.10.20 | ₩211,227 | ₩214,309 | ₩209,043 | ₩209,244 | -0.94% | 113.8만 |
|---|
| 2025.10.17 | ₩203,415 | ₩207,006 | ₩202,356 | ₩206,685 | +1.61% | 81.2만 |
|---|
| 2025.10.16 | ₩203,495 | ₩206,979 | ₩200,159 | ₩203,629 | +0.07% | 95.4만 |
|---|
| 2025.10.15 | ₩205,840 | ₩208,105 | ₩201,673 | ₩204,460 | -0.67% | 114.1만 |
|---|
| 2025.10.14 | ₩199,556 | ₩203,656 | ₩195,777 | ₩201,003 | +0.73% | 91.8만 |
|---|
| 2025.10.13 | ₩195,777 | ₩204,232 | ₩195,174 | ₩202,584 | +3.48% | 212.9만 |
|---|
| 2025.10.10 | ₩203,013 | ₩204,018 | ₩184,615 | ₩185,579 | -8.59% | 305.4만 |
|---|