시장 데이터를 불러오는 중
전체 종목
Fossil Group, Inc. - Common Stock 과거 주가
Fossil Group, Inc. - Common Stock · FOSL · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fossil Group, Inc. - Common Stock · FOSL · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,313 | ₩9,769 | ₩9,233 | ₩9,581 | +2.88% | 63만 |
| 2026.10.08 | ₩9,394 | ₩9,568 | ₩9,260 | ₩9,380 | -0.14% | 58.9만 |
| 2026.10.07 | ₩9,461 | ₩9,581 | ₩9,219 | ₩9,487 | +0.28% | 61만 |
| 2026.10.06 | ₩9,608 | ₩9,782 | ₩9,434 | ₩9,461 | -1.53% | 69.2만 |
| 2026.10.05 | ₩9,179 | ₩9,822 | ₩9,179 | ₩9,675 | +5.40% | 161.3만 |
| 2026.10.02 | ₩9,313 | ₩9,461 | ₩8,643 | ₩9,112 | -2.16% | 111만 |
| 2026.10.01 | ₩8,777 | ₩9,380 | ₩8,442 | ₩9,112 | +3.82% | 145.3만 |
| 2026.09.30 | ₩8,322 | ₩9,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,804 |
| +5.80% |
| 141.3만 |
| 2026.09.29 | ₩8,107 | ₩8,308 | ₩7,960 | ₩8,255 | +1.82% | 47.8만 |
|---|
| 2026.09.28 | ₩8,107 | ₩8,308 | ₩7,987 | ₩8,067 | -0.50% | 42.6만 |
|---|
| 2026.09.25 | ₩8,134 | ₩8,375 | ₩7,893 | ₩8,308 | +2.14% | 64.1만 |
|---|
| 2026.09.24 | ₩8,241 | ₩8,415 | ₩7,665 | ₩7,839 | -4.88% | 85만 |
|---|
| 2026.09.23 | ₩8,523 | ₩8,549 | ₩8,241 | ₩8,268 | -2.99% | 48.8만 |
|---|
| 2026.09.22 | ₩7,933 | ₩8,710 | ₩7,933 | ₩8,590 | +8.28% | 118.9만 |
|---|
| 2026.09.21 | ₩7,370 | ₩7,866 | ₩7,370 | ₩7,853 | +6.55% | 71.7만 |
|---|
| 2026.09.18 | ₩7,544 | ₩7,544 | ₩7,223 | ₩7,330 | -2.84% | 136.8만 |
|---|
| 2026.09.17 | ₩7,317 | ₩7,786 | ₩7,317 | ₩7,544 | +3.11% | 87.7만 |
|---|
| 2026.09.16 | ₩6,834 | ₩7,169 | ₩6,767 | ₩7,129 | +4.31% | 61.4만 |
|---|
| 2026.09.15 | ₩6,620 | ₩6,781 | ₩6,499 | ₩6,754 | +2.02% | 34.4만 |
|---|
| 2026.09.14 | ₩6,218 | ₩6,714 | ₩6,124 | ₩6,660 | +7.11% | 47.2만 |
|---|
| 2026.09.11 | ₩6,110 | ₩6,553 | ₩6,084 | ₩6,338 | +3.73% | 72.5만 |
|---|
| 2026.09.10 | ₩6,646 | ₩6,687 | ₩5,802 | ₩6,017 | -9.48% | 193.3만 |
|---|
| 2026.09.09 | ₩6,767 | ₩6,834 | ₩6,499 | ₩6,512 | -3.76% | 59.2만 |
|---|
| 2026.09.08 | ₩6,901 | ₩6,928 | ₩6,714 | ₩6,848 | -0.78% | 48만 |
|---|
| 2026.09.04 | ₩6,781 | ₩7,102 | ₩6,781 | ₩6,901 | +1.78% | 38.8만 |
|---|
| 2026.09.03 | ₩6,888 | ₩6,941 | ₩6,727 | ₩6,874 | -0.19% | 48.8만 |
|---|
| 2026.09.02 | ₩6,579 | ₩6,915 | ₩6,553 | ₩6,754 | +2.65% | 47.4만 |
|---|
| 2026.09.01 | ₩6,512 | ₩6,714 | ₩6,419 | ₩6,539 | +0.41% | 95.3만 |
|---|
| 2026.08.31 | ₩7,049 | ₩7,129 | ₩6,646 | ₩6,660 | -5.51% | 108.5만 |
|---|
| 2026.08.28 | ₩7,236 | ₩7,250 | ₩6,982 | ₩7,169 | -0.93% | 41.8만 |
|---|
| 2026.08.27 | ₩7,236 | ₩7,384 | ₩7,156 | ₩7,209 | -0.37% | 76.8만 |
|---|
| 2026.08.26 | ₩7,276 | ₩7,370 | ₩7,169 | ₩7,263 | -0.18% | 58.7만 |
|---|
| 2026.08.25 | ₩7,477 | ₩7,544 | ₩7,183 | ₩7,317 | -2.15% | 61.9만 |
|---|
| 2026.08.24 | ₩7,786 | ₩8,107 | ₩7,397 | ₩7,464 | -4.13% | 82.3만 |
|---|
| 2026.08.21 | ₩7,571 | ₩7,745 | ₩7,424 | ₩7,518 | -0.71% | 61만 |
|---|
| 2026.08.20 | ₩7,504 | ₩7,678 | ₩7,290 | ₩7,477 | -0.36% | 65.5만 |
|---|
| 2026.08.19 | ₩7,424 | ₩7,853 | ₩7,424 | ₩7,625 | +2.71% | 55.1만 |
|---|
| 2026.08.18 | ₩7,745 | ₩7,745 | ₩7,169 | ₩7,370 | -4.84% | 89.6만 |
|---|
| 2026.08.17 | ₩7,370 | ₩7,719 | ₩7,343 | ₩7,692 | +4.36% | 81.3만 |
|---|
| 2026.08.14 | ₩7,558 | ₩7,558 | ₩7,102 | ₩7,464 | -1.24% | 91.4만 |
|---|
| 2026.08.13 | ₩7,866 | ₩8,375 | ₩6,915 | ₩7,477 | -4.94% | 237.4만 |
|---|
| 2026.08.12 | ₩7,049 | ₩7,223 | ₩6,901 | ₩7,062 | +0.19% | 115.2만 |
|---|
| 2026.08.11 | ₩7,169 | ₩7,290 | ₩6,874 | ₩7,022 | -2.06% | 84.1만 |
|---|
| 2026.08.10 | ₩7,156 | ₩7,504 | ₩7,102 | ₩7,183 | +0.37% | 78만 |
|---|
| 2026.08.07 | ₩8,000 | ₩8,000 | ₩6,928 | ₩7,209 | -9.88% | 148.6만 |
|---|
| 2026.08.06 | ₩7,853 | ₩8,134 | ₩7,705 | ₩7,799 | -0.68% | 71만 |
|---|
| 2026.08.05 | ₩8,134 | ₩8,255 | ₩7,853 | ₩7,920 | -2.64% | 84.4만 |
|---|
| 2026.08.04 | ₩7,786 | ₩8,201 | ₩7,558 | ₩8,161 | +4.82% | 131만 |
|---|
| 2026.08.03 | ₩6,673 | ₩8,241 | ₩6,633 | ₩7,893 | +18.27% | 272.2만 |
|---|
| 2026.07.31 | ₩6,512 | ₩6,727 | ₩6,258 | ₩6,633 | +1.85% | 87.4만 |
|---|
| 2026.07.30 | ₩6,070 | ₩7,263 | ₩6,070 | ₩6,526 | +7.51% | 217.2만 |
|---|
| 2026.07.29 | ₩5,950 | ₩6,017 | ₩5,628 | ₩5,896 | -0.90% | 58.6만 |
|---|
| 2026.07.28 | ₩5,641 | ₩5,976 | ₩5,641 | ₩5,950 | +5.46% | 82만 |
|---|
| 2026.07.27 | ₩5,454 | ₩5,641 | ₩5,400 | ₩5,641 | +3.44% | 84.8만 |
|---|
| 2026.07.24 | ₩5,360 | ₩5,507 | ₩5,199 | ₩5,427 | +1.25% | 63.1만 |
|---|
| 2026.07.23 | ₩5,481 | ₩5,507 | ₩5,293 | ₩5,347 | -2.44% | 116.2만 |
|---|
| 2026.07.22 | ₩5,561 | ₩5,641 | ₩5,494 | ₩5,574 | +0.24% | 43.6만 |
|---|
| 2026.07.21 | ₩5,427 | ₩5,628 | ₩5,427 | ₩5,561 | +2.47% | 44.6만 |
|---|
| 2026.07.20 | ₩5,574 | ₩5,601 | ₩5,427 | ₩5,427 | -2.64% | 31.1만 |
|---|
| 2026.07.17 | ₩5,548 | ₩5,615 | ₩5,414 | ₩5,548 | 0.00% | 40.6만 |
|---|
| 2026.07.16 | ₩5,360 | ₩5,668 | ₩5,360 | ₩5,641 | +5.25% | 81.3만 |
|---|
| 2026.07.15 | ₩5,427 | ₩5,440 | ₩5,172 | ₩5,360 | -1.23% | 93.2만 |
|---|
| 2026.07.14 | ₩5,561 | ₩5,641 | ₩5,400 | ₩5,400 | -2.89% | 54.7만 |
|---|
| 2026.07.13 | ₩5,534 | ₩5,655 | ₩5,467 | ₩5,521 | -0.24% | 49.6만 |
|---|
| 2026.07.10 | ₩5,427 | ₩5,588 | ₩5,427 | ₩5,534 | +1.98% | 233.3만 |
|---|
| 2026.07.09 | ₩5,454 | ₩5,534 | ₩5,427 | ₩5,467 | +0.25% | 50.8만 |
|---|
| 2026.07.08 | ₩5,481 | ₩5,601 | ₩5,373 | ₩5,494 | +0.24% | 53.8만 |
|---|
| 2026.07.07 | ₩5,534 | ₩5,588 | ₩5,427 | ₩5,521 | -0.24% | 66.8만 |
|---|
| 2026.07.06 | ₩5,615 | ₩5,695 | ₩5,494 | ₩5,561 | -0.95% | 54.5만 |
|---|
| 2026.07.02 | ₩5,682 | ₩5,775 | ₩5,507 | ₩5,668 | -0.24% | 70.8만 |
|---|
| 2026.07.01 | ₩5,534 | ₩5,695 | ₩5,507 | ₩5,668 | +2.42% | 61.2만 |
|---|
| 2026.06.30 | ₩5,708 | ₩5,722 | ₩5,440 | ₩5,548 | -2.82% | 66.9만 |
|---|
| 2026.06.29 | ₩5,842 | ₩5,869 | ₩5,655 | ₩5,749 | -1.61% | 78.5만 |
|---|
| 2026.06.26 | ₩5,601 | ₩5,923 | ₩5,588 | ₩5,842 | +4.31% | 684.3만 |
|---|
| 2026.06.25 | ₩5,414 | ₩5,615 | ₩5,360 | ₩5,588 | +3.22% | 101.4만 |
|---|
| 2026.06.24 | ₩5,373 | ₩5,507 | ₩5,280 | ₩5,400 | +0.50% | 69.9만 |
|---|
| 2026.06.23 | ₩5,561 | ₩5,588 | ₩5,360 | ₩5,373 | -3.37% | 54.7만 |
|---|
| 2026.06.22 | ₩5,749 | ₩5,842 | ₩5,507 | ₩5,588 | -2.80% | 61.2만 |
|---|
| 2026.06.18 | ₩5,628 | ₩5,762 | ₩5,601 | ₩5,749 | +2.14% | 71.7만 |
|---|
| 2026.06.17 | ₩5,909 | ₩6,084 | ₩5,574 | ₩5,601 | -5.22% | 65.3만 |
|---|
| 2026.06.16 | ₩5,802 | ₩6,043 | ₩5,735 | ₩5,909 | +1.85% | 117.7만 |
|---|
| 2026.06.15 | ₩5,950 | ₩6,271 | ₩5,722 | ₩5,749 | -3.38% | 80만 |
|---|
| 2026.06.12 | ₩5,682 | ₩6,030 | ₩5,655 | ₩5,883 | +3.54% | 51.2만 |
|---|
| 2026.06.11 | ₩5,641 | ₩5,735 | ₩5,320 | ₩5,601 | -0.71% | 84.3만 |
|---|
| 2026.06.10 | ₩5,521 | ₩5,802 | ₩5,521 | ₩5,628 | +1.94% | 54.5만 |
|---|
| 2026.06.09 | ₩5,481 | ₩5,762 | ₩5,400 | ₩5,601 | +2.20% | 67.6만 |
|---|
| 2026.06.08 | ₩5,400 | ₩5,494 | ₩5,360 | ₩5,414 | +0.25% | 51.4만 |
|---|
| 2026.06.05 | ₩5,387 | ₩5,481 | ₩5,293 | ₩5,306 | -1.49% | 55만 |
|---|
| 2026.06.04 | ₩5,400 | ₩5,588 | ₩5,400 | ₩5,454 | +0.99% | 50.4만 |
|---|
| 2026.06.03 | ₩5,481 | ₩5,561 | ₩5,320 | ₩5,373 | -1.96% | 49.5만 |
|---|
| 2026.06.02 | ₩5,494 | ₩5,722 | ₩5,414 | ₩5,561 | +1.22% | 83.5만 |
|---|
| 2026.06.01 | ₩5,749 | ₩5,963 | ₩5,521 | ₩5,534 | -3.73% | 67.3만 |
|---|
| 2026.05.29 | ₩6,030 | ₩6,151 | ₩5,869 | ₩5,869 | -2.67% | 47.8만 |
|---|
| 2026.05.28 | ₩5,574 | ₩6,084 | ₩5,548 | ₩6,030 | +8.17% | 77.8만 |
|---|
| 2026.05.27 | ₩5,440 | ₩5,842 | ₩5,440 | ₩5,628 | +3.45% | 90.6만 |
|---|
| 2026.05.26 | ₩5,628 | ₩5,695 | ₩5,280 | ₩5,440 | -3.33% | 64.6만 |
|---|
| 2026.05.22 | ₩5,494 | ₩5,802 | ₩5,481 | ₩5,574 | +1.46% | 67.8만 |
|---|
| 2026.05.21 | ₩5,239 | ₩5,521 | ₩5,079 | ₩5,467 | +4.35% | 92.3만 |
|---|
| 2026.05.20 | ₩5,159 | ₩5,333 | ₩4,971 | ₩5,293 | +2.60% | 120.2만 |
|---|
| 2026.05.19 | ₩5,360 | ₩5,414 | ₩5,119 | ₩5,199 | -3.00% | 68.1만 |
|---|
| 2026.05.18 | ₩5,414 | ₩5,628 | ₩5,280 | ₩5,440 | +0.50% | 135.5만 |
|---|
| 2026.05.15 | ₩5,802 | ₩5,856 | ₩5,186 | ₩5,440 | -6.24% | 144만 |
|---|
| 2026.05.14 | ₩6,231 | ₩6,231 | ₩5,172 | ₩5,829 | -6.45% | 235.9만 |
|---|
| 2026.05.13 | ₩5,427 | ₩5,548 | ₩4,998 | ₩5,494 | +1.23% | 151.8만 |
|---|
| 2026.05.12 | ₩5,829 | ₩5,829 | ₩4,971 | ₩5,293 | -9.20% | 193.2만 |
|---|
| 2026.05.11 | ₩5,923 | ₩6,030 | ₩5,735 | ₩5,963 | +0.68% | 57.3만 |
|---|
| 2026.05.08 | ₩6,043 | ₩6,057 | ₩5,842 | ₩5,936 | -1.77% | 38.9만 |
|---|
| 2026.05.07 | ₩5,990 | ₩6,191 | ₩5,896 | ₩6,017 | +0.45% | 43.4만 |
|---|
| 2026.05.06 | ₩5,856 | ₩6,017 | ₩5,775 | ₩5,976 | +2.06% | 65.6만 |
|---|
| 2026.05.05 | ₩5,896 | ₩5,976 | ₩5,708 | ₩5,775 | -2.05% | 47.3만 |
|---|
| 2026.05.04 | ₩5,789 | ₩6,097 | ₩5,749 | ₩5,816 | +0.46% | 56.2만 |
|---|
| 2026.05.01 | ₩5,950 | ₩6,003 | ₩5,762 | ₩5,789 | -2.70% | 55.6만 |
|---|
| 2026.04.30 | ₩5,963 | ₩6,003 | ₩5,802 | ₩5,936 | -0.45% | 48.5만 |
|---|
| 2026.04.29 | ₩6,110 | ₩6,151 | ₩5,869 | ₩5,950 | -2.63% | 46.9만 |
|---|
| 2026.04.28 | ₩6,003 | ₩6,204 | ₩5,735 | ₩6,110 | +1.79% | 57.5만 |
|---|
| 2026.04.27 | ₩6,325 | ₩6,459 | ₩6,057 | ₩6,204 | -1.91% | 62.3만 |
|---|
| 2026.04.24 | ₩6,714 | ₩6,767 | ₩6,352 | ₩6,352 | -5.39% | 52.5만 |
|---|
| 2026.04.23 | ₩7,129 | ₩7,142 | ₩6,660 | ₩6,700 | -6.02% | 76.6만 |
|---|
| 2026.04.22 | ₩7,370 | ₩7,384 | ₩7,022 | ₩7,116 | -3.45% | 55.2만 |
|---|
| 2026.04.21 | ₩7,504 | ₩7,558 | ₩7,223 | ₩7,276 | -3.04% | 46만 |
|---|
| 2026.04.20 | ₩7,504 | ₩7,678 | ₩7,370 | ₩7,518 | +0.18% | 73.5만 |
|---|
| 2026.04.17 | ₩7,571 | ₩7,705 | ₩7,437 | ₩7,504 | -0.88% | 69.5만 |
|---|
| 2026.04.16 | ₩7,343 | ₩7,678 | ₩7,183 | ₩7,451 | +1.46% | 74.1만 |
|---|
| 2026.04.15 | ₩7,142 | ₩7,357 | ₩7,116 | ₩7,343 | +2.81% | 95.6만 |
|---|
| 2026.04.14 | ₩6,968 | ₩7,183 | ₩6,928 | ₩7,156 | +2.69% | 61.2만 |
|---|
| 2026.04.13 | ₩6,848 | ₩6,982 | ₩6,740 | ₩6,928 | +1.17% | 53만 |
|---|
| 2026.04.10 | ₩7,129 | ₩7,183 | ₩6,848 | ₩6,888 | -3.38% | 56.9만 |
|---|
| 2026.04.09 | ₩6,968 | ₩7,236 | ₩6,968 | ₩7,102 | +1.92% | 75.3만 |
|---|
| 2026.04.08 | ₩6,687 | ₩7,008 | ₩6,593 | ₩6,968 | +4.21% | 200.4만 |
|---|
| 2026.04.07 | ₩6,472 | ₩6,566 | ₩6,204 | ₩6,432 | -0.62% | 79.1만 |
|---|
| 2026.04.06 | ₩6,204 | ₩6,633 | ₩6,030 | ₩6,499 | +4.75% | 81.2만 |
|---|
| 2026.04.02 | ₩5,976 | ₩6,298 | ₩5,869 | ₩6,231 | +4.26% | 48.3만 |
|---|
| 2026.04.01 | ₩5,802 | ₩6,164 | ₩5,802 | ₩6,070 | +4.62% | 42.8만 |
|---|
| 2026.03.31 | ₩5,494 | ₩5,789 | ₩5,467 | ₩5,775 | +5.12% | 37.4만 |
|---|
| 2026.03.30 | ₩5,414 | ₩5,481 | ₩5,333 | ₩5,414 | 0.00% | 51만 |
|---|
| 2026.03.27 | ₩5,440 | ₩5,454 | ₩5,293 | ₩5,333 | -1.97% | 32.1만 |
|---|
| 2026.03.26 | ₩5,494 | ₩5,628 | ₩5,373 | ₩5,440 | -0.98% | 35.6만 |
|---|
| 2026.03.25 | ₩5,521 | ₩5,615 | ₩5,360 | ₩5,494 | -0.49% | 42.6만 |
|---|
| 2026.03.24 | ₩5,414 | ₩5,494 | ₩5,172 | ₩5,454 | +0.74% | 68.1만 |
|---|
| 2026.03.23 | ₩5,373 | ₩5,789 | ₩5,320 | ₩5,414 | +0.75% | 78.6만 |
|---|
| 2026.03.20 | ₩5,682 | ₩5,682 | ₩5,320 | ₩5,347 | -5.90% | 83.1만 |
|---|
| 2026.03.19 | ₩5,802 | ₩5,829 | ₩5,548 | ₩5,762 | -0.69% | 51.1만 |
|---|
| 2026.03.18 | ₩6,177 | ₩6,204 | ₩5,735 | ₩5,883 | -4.77% | 71.4만 |
|---|
| 2026.03.17 | ₩6,218 | ₩6,311 | ₩5,802 | ₩6,311 | +1.51% | 83.7만 |
|---|
| 2026.03.16 | ₩6,392 | ₩6,432 | ₩5,896 | ₩5,990 | -6.29% | 95.2만 |
|---|
| 2026.03.13 | ₩6,338 | ₩6,445 | ₩6,244 | ₩6,392 | +0.85% | 90.2만 |
|---|
| 2026.03.12 | ₩6,191 | ₩6,687 | ₩6,164 | ₩6,432 | +3.90% | 292만 |
|---|
| 2026.03.11 | ₩5,427 | ₩5,655 | ₩5,427 | ₩5,521 | +1.73% | 102.9만 |
|---|
| 2026.03.10 | ₩5,293 | ₩5,655 | ₩5,132 | ₩5,400 | +2.03% | 312.7만 |
|---|
| 2026.03.09 | ₩5,306 | ₩5,427 | ₩5,052 | ₩5,347 | +0.76% | 121.9만 |
|---|
| 2026.03.06 | ₩5,816 | ₩5,816 | ₩5,306 | ₩5,414 | -6.91% | 71만 |
|---|
| 2026.03.05 | ₩5,909 | ₩5,936 | ₩5,655 | ₩5,816 | -1.59% | 46.8만 |
|---|
| 2026.03.04 | ₩5,842 | ₩6,258 | ₩5,842 | ₩6,003 | +2.75% | 60.3만 |
|---|
| 2026.03.03 | ₩5,802 | ₩5,936 | ₩5,561 | ₩5,762 | -0.69% | 67.2만 |
|---|
| 2026.03.02 | ₩5,976 | ₩6,218 | ₩5,856 | ₩6,043 | +1.12% | 63.7만 |
|---|
| 2026.02.27 | ₩6,365 | ₩6,432 | ₩5,950 | ₩6,271 | -1.47% | 57.6만 |
|---|
| 2026.02.26 | ₩6,459 | ₩6,646 | ₩6,244 | ₩6,432 | -0.41% | 47.3만 |
|---|
| 2026.02.25 | ₩6,593 | ₩6,700 | ₩6,352 | ₩6,486 | -1.63% | 60.1만 |
|---|
| 2026.02.24 | ₩6,338 | ₩6,566 | ₩6,218 | ₩6,539 | +3.17% | 60.1만 |
|---|
| 2026.02.23 | ₩6,191 | ₩6,419 | ₩6,043 | ₩6,392 | +3.25% | 60.8만 |
|---|
| 2026.02.20 | ₩5,950 | ₩6,445 | ₩5,802 | ₩6,258 | +5.18% | 183.8만 |
|---|
| 2026.02.19 | ₩5,628 | ₩6,003 | ₩5,454 | ₩5,789 | +2.86% | 127.3만 |
|---|
| 2026.02.18 | ₩5,119 | ₩5,494 | ₩4,985 | ₩5,387 | +5.24% | 59.3만 |
|---|
| 2026.02.17 | ₩5,079 | ₩5,186 | ₩4,931 | ₩5,132 | +1.06% | 22.3만 |
|---|
| 2026.02.13 | ₩5,119 | ₩5,253 | ₩5,012 | ₩5,092 | -0.52% | 22.5만 |
|---|
| 2026.02.12 | ₩5,306 | ₩5,306 | ₩4,837 | ₩5,119 | -3.54% | 39.7만 |
|---|
| 2026.02.11 | ₩5,213 | ₩5,253 | ₩4,931 | ₩5,253 | +0.77% | 52.1만 |
|---|
| 2026.02.10 | ₩4,998 | ₩5,253 | ₩4,958 | ₩5,159 | +3.22% | 41.3만 |
|---|
| 2026.02.09 | ₩4,677 | ₩5,079 | ₩4,556 | ₩5,012 | +7.16% | 58.7만 |
|---|
| 2026.02.06 | ₩4,395 | ₩4,663 | ₩4,395 | ₩4,569 | +3.96% | 36.2만 |
|---|
| 2026.02.05 | ₩4,489 | ₩4,650 | ₩4,342 | ₩4,368 | -2.69% | 51.4만 |
|---|
| 2026.02.04 | ₩4,985 | ₩4,998 | ₩4,449 | ₩4,543 | -8.87% | 69.6만 |
|---|
| 2026.02.03 | ₩4,824 | ₩5,119 | ₩4,516 | ₩4,945 | +2.50% | 86.6만 |
|---|
| 2026.02.02 | ₩4,650 | ₩4,864 | ₩4,543 | ₩4,757 | +2.31% | 63.1만 |
|---|
| 2026.01.30 | ₩4,971 | ₩4,971 | ₩4,543 | ₩4,650 | -6.47% | 55.5만 |
|---|
| 2026.01.29 | ₩5,052 | ₩5,226 | ₩4,931 | ₩4,985 | -1.33% | 54.1만 |
|---|
| 2026.01.28 | ₩5,320 | ₩5,507 | ₩5,025 | ₩5,105 | -4.03% | 56.4만 |
|---|
| 2026.01.27 | ₩4,824 | ₩6,017 | ₩4,824 | ₩5,333 | +10.56% | 270.5만 |
|---|
| 2026.01.26 | ₩4,904 | ₩4,904 | ₩4,556 | ₩4,730 | -3.55% | 50.7만 |
|---|
| 2026.01.23 | ₩4,958 | ₩5,079 | ₩4,744 | ₩4,864 | -1.89% | 42.3만 |
|---|
| 2026.01.22 | ₩5,012 | ₩5,373 | ₩5,012 | ₩5,025 | +0.27% | 37.6만 |
|---|
| 2026.01.21 | ₩4,971 | ₩5,079 | ₩4,904 | ₩4,971 | 0.00% | 31만 |
|---|
| 2026.01.20 | ₩5,333 | ₩5,360 | ₩4,945 | ₩4,985 | -6.53% | 57.2만 |
|---|
| 2026.01.16 | ₩5,105 | ₩5,521 | ₩5,012 | ₩5,494 | +7.61% | 69.3만 |
|---|
| 2026.01.15 | ₩4,931 | ₩5,186 | ₩4,837 | ₩5,146 | +4.35% | 32.4만 |
|---|
| 2026.01.14 | ₩5,038 | ₩5,092 | ₩4,918 | ₩4,971 | -1.33% | 36.1만 |
|---|
| 2026.01.13 | ₩4,985 | ₩5,253 | ₩4,958 | ₩5,105 | +2.42% | 43.1만 |
|---|
| 2026.01.12 | ₩5,092 | ₩5,199 | ₩4,878 | ₩4,998 | -1.84% | 55.6만 |
|---|
| 2026.01.09 | ₩5,132 | ₩5,186 | ₩4,757 | ₩5,132 | 0.00% | 45.9만 |
|---|
| 2026.01.08 | ₩4,878 | ₩5,199 | ₩4,784 | ₩5,132 | +5.22% | 65만 |
|---|
| 2026.01.07 | ₩4,918 | ₩4,971 | ₩4,717 | ₩4,904 | -0.27% | 43.6만 |
|---|
| 2026.01.06 | ₩5,079 | ₩5,213 | ₩4,931 | ₩4,931 | -2.90% | 21.5만 |
|---|
| 2026.01.05 | ₩5,119 | ₩5,199 | ₩4,945 | ₩5,079 | -0.79% | 23.3만 |
|---|
| 2026.01.02 | ₩4,985 | ₩5,159 | ₩4,931 | ₩5,119 | +2.69% | 33.9만 |
|---|
| 2025.12.31 | ₩5,226 | ₩5,226 | ₩4,971 | ₩5,038 | -3.59% | 34.4만 |
|---|
| 2025.12.30 | ₩5,186 | ₩5,266 | ₩5,052 | ₩5,199 | +0.26% | 56만 |
|---|
| 2025.12.29 | ₩5,159 | ₩5,226 | ₩5,025 | ₩5,226 | +1.30% | 35.8만 |
|---|
| 2025.12.26 | ₩4,931 | ₩5,360 | ₩4,837 | ₩5,159 | +4.62% | 70.2만 |
|---|
| 2025.12.24 | ₩4,985 | ₩4,985 | ₩4,851 | ₩4,945 | -0.81% | 15.5만 |
|---|
| 2025.12.23 | ₩4,864 | ₩5,065 | ₩4,770 | ₩4,985 | +2.48% | 31.6만 |
|---|
| 2025.12.22 | ₩4,971 | ₩5,159 | ₩4,797 | ₩4,891 | -1.62% | 40.2만 |
|---|
| 2025.12.19 | ₩4,717 | ₩5,012 | ₩4,636 | ₩4,945 | +4.83% | 88.5만 |
|---|
| 2025.12.18 | ₩4,958 | ₩4,958 | ₩4,596 | ₩4,744 | -4.32% | 36.4만 |
|---|
| 2025.12.17 | ₩4,636 | ₩5,065 | ₩4,636 | ₩4,904 | +5.78% | 46.1만 |
|---|
| 2025.12.16 | ₩4,931 | ₩5,012 | ₩4,476 | ₩4,636 | -5.98% | 63만 |
|---|
| 2025.12.15 | ₩5,387 | ₩5,454 | ₩5,025 | ₩5,105 | -5.22% | 42.2만 |
|---|
| 2025.12.12 | ₩5,159 | ₩5,293 | ₩5,105 | ₩5,226 | +1.30% | 38.6만 |
|---|
| 2025.12.11 | ₩5,159 | ₩5,306 | ₩5,079 | ₩5,146 | -0.26% | 43.5만 |
|---|
| 2025.12.10 | ₩5,280 | ₩5,320 | ₩5,079 | ₩5,172 | -2.03% | 60만 |
|---|
| 2025.12.09 | ₩5,025 | ₩5,507 | ₩5,012 | ₩5,347 | +6.40% | 77.5만 |
|---|
| 2025.12.08 | ₩5,092 | ₩5,092 | ₩4,837 | ₩5,025 | -1.32% | 60만 |
|---|
| 2025.12.05 | ₩5,146 | ₩5,534 | ₩5,012 | ₩5,038 | -2.08% | 116.6만 |
|---|
| 2025.12.04 | ₩4,998 | ₩5,025 | ₩4,730 | ₩4,811 | -3.75% | 53.6만 |
|---|
| 2025.12.03 | ₩4,610 | ₩5,025 | ₩4,596 | ₩5,025 | +9.01% | 108.8만 |
|---|
| 2025.12.02 | ₩4,489 | ₩4,837 | ₩4,382 | ₩4,583 | +2.09% | 137.8만 |
|---|
| 2025.12.01 | ₩3,980 | ₩4,583 | ₩3,886 | ₩4,194 | +5.39% | 152.3만 |
|---|
| 2025.11.28 | ₩4,087 | ₩4,087 | ₩3,859 | ₩4,033 | -1.31% | 46.8만 |
|---|
| 2025.11.26 | ₩3,913 | ₩4,288 | ₩3,913 | ₩4,087 | +4.45% | 105.3만 |
|---|
| 2025.11.25 | ₩3,591 | ₩4,047 | ₩3,551 | ₩3,953 | +10.07% | 247.2만 |
|---|
| 2025.11.24 | ₩3,162 | ₩3,484 | ₩3,162 | ₩3,363 | +6.36% | 120.1만 |
|---|
| 2025.11.21 | ₩2,948 | ₩3,310 | ₩2,894 | ₩3,229 | +9.55% | 83.7만 |
|---|
| 2025.11.20 | ₩3,042 | ₩3,551 | ₩2,921 | ₩2,961 | -2.64% | 350.8만 |
|---|
| 2025.11.19 | ₩2,519 | ₩2,734 | ₩2,412 | ₩2,720 | +7.98% | 68.1만 |
|---|
| 2025.11.18 | ₩2,439 | ₩2,546 | ₩2,278 | ₩2,546 | +4.40% | 133.1만 |
|---|
| 2025.11.17 | ₩2,546 | ₩2,600 | ₩2,291 | ₩2,399 | -5.79% | 188.5만 |
|---|
| 2025.11.14 | ₩2,412 | ₩2,626 | ₩2,278 | ₩2,559 | +6.11% | 290.8만 |
|---|
| 2025.11.13 | ₩3,069 | ₩3,109 | ₩2,787 | ₩2,814 | -8.30% | 117.9만 |
|---|
| 2025.11.12 | ₩2,988 | ₩3,109 | ₩2,814 | ₩3,095 | +3.59% | 87.4만 |
|---|
| 2025.11.11 | ₩2,626 | ₩2,881 | ₩2,626 | ₩2,841 | +8.16% | 49만 |
|---|
| 2025.11.10 | ₩2,573 | ₩2,693 | ₩2,546 | ₩2,680 | +4.17% | 60.5만 |
|---|
| 2025.11.07 | ₩2,412 | ₩2,613 | ₩2,399 | ₩2,546 | +5.56% | 68.2만 |
|---|
| 2025.11.06 | ₩2,760 | ₩2,760 | ₩2,385 | ₩2,412 | -12.62% | 68.7만 |
|---|
| 2025.11.05 | ₩2,613 | ₩2,801 | ₩2,613 | ₩2,747 | +5.13% | 26.7만 |
|---|
| 2025.11.04 | ₩2,734 | ₩2,734 | ₩2,546 | ₩2,626 | -3.92% | 47.6만 |
|---|
| 2025.11.03 | ₩2,868 | ₩2,868 | ₩2,720 | ₩2,760 | -3.74% | 20.4만 |
|---|
| 2025.10.31 | ₩2,774 | ₩2,827 | ₩2,734 | ₩2,787 | +0.48% | 24.2만 |
|---|
| 2025.10.30 | ₩2,787 | ₩2,841 | ₩2,693 | ₩2,774 | -0.48% | 50.7만 |
|---|
| 2025.10.29 | ₩2,961 | ₩2,975 | ₩2,787 | ₩2,814 | -4.98% | 47.7만 |
|---|
| 2025.10.28 | ₩3,082 | ₩3,122 | ₩2,908 | ₩2,961 | -3.91% | 57.6만 |
|---|
| 2025.10.27 | ₩3,082 | ₩3,162 | ₩3,055 | ₩3,082 | 0.00% | 41.1만 |
|---|
| 2025.10.24 | ₩3,095 | ₩3,256 | ₩3,055 | ₩3,082 | -0.43% | 57.8만 |
|---|
| 2025.10.23 | ₩3,122 | ₩3,203 | ₩3,069 | ₩3,162 | +1.29% | 20.9만 |
|---|
| 2025.10.22 | ₩3,296 | ₩3,377 | ₩3,122 | ₩3,122 | -5.28% | 49.6만 |
|---|
| 2025.10.21 | ₩3,283 | ₩3,444 | ₩3,270 | ₩3,337 | +1.63% | 47.9만 |
|---|
| 2025.10.20 | ₩3,149 | ₩3,430 | ₩3,136 | ₩3,350 | +6.38% | 71.1만 |
|---|
| 2025.10.17 | ₩3,430 | ₩3,471 | ₩3,069 | ₩3,189 | -7.03% | 134.5만 |
|---|
| 2025.10.16 | ₩3,162 | ₩3,873 | ₩3,162 | ₩3,538 | +11.86% | 889.4만 |
|---|
| 2025.10.15 | ₩3,765 | ₩5,896 | ₩3,752 | ₩5,025 | +33.45% | 1290.9만 |
|---|
| 2025.10.14 | ₩3,564 | ₩3,658 | ₩3,444 | ₩3,551 | -0.38% | 34.9만 |
|---|
| 2025.10.13 | ₩3,095 | ₩3,685 | ₩3,095 | ₩3,631 | +17.32% | 80.9만 |
|---|
| 2025.10.10 | ₩3,283 | ₩3,283 | ₩3,042 | ₩3,055 | -6.94% | 42.4만 |
|---|