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 | ₩9,276 | ₩9,730 | ₩9,196 | ₩9,543 | +2.88% | 63만 |
| 2026.10.08 | ₩9,356 | ₩9,530 | ₩9,223 | ₩9,343 | -0.14% | 58.9만 |
| 2026.10.07 | ₩9,423 | ₩9,543 | ₩9,183 | ₩9,450 | +0.28% | 61만 |
| 2026.10.06 | ₩9,570 | ₩9,743 | ₩9,396 | ₩9,423 | -1.53% | 69.2만 |
| 2026.10.05 | ₩9,143 | ₩9,783 | ₩9,143 | ₩9,636 | +5.40% | 161.3만 |
| 2026.10.02 | ₩9,276 | ₩9,423 | ₩8,609 | ₩9,076 | -2.16% | 111만 |
| 2026.10.01 | ₩8,742 | ₩9,343 | ₩8,408 | ₩9,076 | +3.82% | 145.3만 |
| 2026.09.30 | ₩8,288 | ₩8,969 | ₩8,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,769 |
| +5.80% |
| 141.3만 |
| 2026.09.29 | ₩8,075 | ₩8,275 | ₩7,928 | ₩8,222 | +1.82% | 47.8만 |
|---|
| 2026.09.28 | ₩8,075 | ₩8,275 | ₩7,955 | ₩8,035 | -0.50% | 42.6만 |
|---|
| 2026.09.25 | ₩8,102 | ₩8,342 | ₩7,861 | ₩8,275 | +2.14% | 64.1만 |
|---|
| 2026.09.24 | ₩8,208 | ₩8,382 | ₩7,634 | ₩7,808 | -4.88% | 85만 |
|---|
| 2026.09.23 | ₩8,489 | ₩8,515 | ₩8,208 | ₩8,235 | -2.99% | 48.8만 |
|---|
| 2026.09.22 | ₩7,901 | ₩8,675 | ₩7,901 | ₩8,555 | +8.28% | 118.9만 |
|---|
| 2026.09.21 | ₩7,341 | ₩7,835 | ₩7,341 | ₩7,821 | +6.55% | 71.7만 |
|---|
| 2026.09.18 | ₩7,514 | ₩7,514 | ₩7,194 | ₩7,301 | -2.84% | 136.8만 |
|---|
| 2026.09.17 | ₩7,287 | ₩7,754 | ₩7,287 | ₩7,514 | +3.11% | 87.7만 |
|---|
| 2026.09.16 | ₩6,807 | ₩7,141 | ₩6,740 | ₩7,100 | +4.31% | 61.4만 |
|---|
| 2026.09.15 | ₩6,593 | ₩6,753 | ₩6,473 | ₩6,727 | +2.02% | 34.4만 |
|---|
| 2026.09.14 | ₩6,193 | ₩6,687 | ₩6,099 | ₩6,633 | +7.11% | 47.2만 |
|---|
| 2026.09.11 | ₩6,086 | ₩6,527 | ₩6,059 | ₩6,313 | +3.73% | 72.5만 |
|---|
| 2026.09.10 | ₩6,620 | ₩6,660 | ₩5,779 | ₩5,993 | -9.48% | 193.3만 |
|---|
| 2026.09.09 | ₩6,740 | ₩6,807 | ₩6,473 | ₩6,487 | -3.76% | 59.2만 |
|---|
| 2026.09.08 | ₩6,874 | ₩6,900 | ₩6,687 | ₩6,820 | -0.78% | 48만 |
|---|
| 2026.09.04 | ₩6,753 | ₩7,074 | ₩6,753 | ₩6,874 | +1.78% | 38.8만 |
|---|
| 2026.09.03 | ₩6,860 | ₩6,914 | ₩6,700 | ₩6,847 | -0.19% | 48.8만 |
|---|
| 2026.09.02 | ₩6,553 | ₩6,887 | ₩6,527 | ₩6,727 | +2.65% | 47.4만 |
|---|
| 2026.09.01 | ₩6,487 | ₩6,687 | ₩6,393 | ₩6,513 | +0.41% | 95.3만 |
|---|
| 2026.08.31 | ₩7,020 | ₩7,100 | ₩6,620 | ₩6,633 | -5.51% | 108.5만 |
|---|
| 2026.08.28 | ₩7,207 | ₩7,221 | ₩6,954 | ₩7,141 | -0.93% | 41.8만 |
|---|
| 2026.08.27 | ₩7,207 | ₩7,354 | ₩7,127 | ₩7,181 | -0.37% | 76.8만 |
|---|
| 2026.08.26 | ₩7,247 | ₩7,341 | ₩7,141 | ₩7,234 | -0.18% | 58.7만 |
|---|
| 2026.08.25 | ₩7,448 | ₩7,514 | ₩7,154 | ₩7,287 | -2.15% | 61.9만 |
|---|
| 2026.08.24 | ₩7,754 | ₩8,075 | ₩7,367 | ₩7,434 | -4.13% | 82.3만 |
|---|
| 2026.08.21 | ₩7,541 | ₩7,714 | ₩7,394 | ₩7,488 | -0.71% | 61만 |
|---|
| 2026.08.20 | ₩7,474 | ₩7,648 | ₩7,261 | ₩7,448 | -0.36% | 65.5만 |
|---|
| 2026.08.19 | ₩7,394 | ₩7,821 | ₩7,394 | ₩7,594 | +2.71% | 55.1만 |
|---|
| 2026.08.18 | ₩7,714 | ₩7,714 | ₩7,141 | ₩7,341 | -4.84% | 89.6만 |
|---|
| 2026.08.17 | ₩7,341 | ₩7,688 | ₩7,314 | ₩7,661 | +4.36% | 81.3만 |
|---|
| 2026.08.14 | ₩7,528 | ₩7,528 | ₩7,074 | ₩7,434 | -1.24% | 91.4만 |
|---|
| 2026.08.13 | ₩7,835 | ₩8,342 | ₩6,887 | ₩7,448 | -4.94% | 237.4만 |
|---|
| 2026.08.12 | ₩7,020 | ₩7,194 | ₩6,874 | ₩7,034 | +0.19% | 115.2만 |
|---|
| 2026.08.11 | ₩7,141 | ₩7,261 | ₩6,847 | ₩6,994 | -2.06% | 84.1만 |
|---|
| 2026.08.10 | ₩7,127 | ₩7,474 | ₩7,074 | ₩7,154 | +0.37% | 78만 |
|---|
| 2026.08.07 | ₩7,968 | ₩7,968 | ₩6,900 | ₩7,181 | -9.88% | 148.6만 |
|---|
| 2026.08.06 | ₩7,821 | ₩8,102 | ₩7,674 | ₩7,768 | -0.68% | 71만 |
|---|
| 2026.08.05 | ₩8,102 | ₩8,222 | ₩7,821 | ₩7,888 | -2.64% | 84.4만 |
|---|
| 2026.08.04 | ₩7,754 | ₩8,168 | ₩7,528 | ₩8,128 | +4.82% | 131만 |
|---|
| 2026.08.03 | ₩6,647 | ₩8,208 | ₩6,607 | ₩7,861 | +18.27% | 272.2만 |
|---|
| 2026.07.31 | ₩6,487 | ₩6,700 | ₩6,233 | ₩6,607 | +1.85% | 87.4만 |
|---|
| 2026.07.30 | ₩6,046 | ₩7,234 | ₩6,046 | ₩6,500 | +7.51% | 217.2만 |
|---|
| 2026.07.29 | ₩5,926 | ₩5,993 | ₩5,606 | ₩5,873 | -0.90% | 58.6만 |
|---|
| 2026.07.28 | ₩5,619 | ₩5,953 | ₩5,619 | ₩5,926 | +5.46% | 82만 |
|---|
| 2026.07.27 | ₩5,432 | ₩5,619 | ₩5,379 | ₩5,619 | +3.44% | 84.8만 |
|---|
| 2026.07.24 | ₩5,339 | ₩5,486 | ₩5,179 | ₩5,405 | +1.25% | 63.1만 |
|---|
| 2026.07.23 | ₩5,459 | ₩5,486 | ₩5,272 | ₩5,325 | -2.44% | 116.2만 |
|---|
| 2026.07.22 | ₩5,539 | ₩5,619 | ₩5,472 | ₩5,552 | +0.24% | 43.6만 |
|---|
| 2026.07.21 | ₩5,405 | ₩5,606 | ₩5,405 | ₩5,539 | +2.47% | 44.6만 |
|---|
| 2026.07.20 | ₩5,552 | ₩5,579 | ₩5,405 | ₩5,405 | -2.64% | 31.1만 |
|---|
| 2026.07.17 | ₩5,526 | ₩5,592 | ₩5,392 | ₩5,526 | 0.00% | 40.6만 |
|---|
| 2026.07.16 | ₩5,339 | ₩5,646 | ₩5,339 | ₩5,619 | +5.25% | 81.3만 |
|---|
| 2026.07.15 | ₩5,405 | ₩5,419 | ₩5,152 | ₩5,339 | -1.23% | 93.2만 |
|---|
| 2026.07.14 | ₩5,539 | ₩5,619 | ₩5,379 | ₩5,379 | -2.89% | 54.7만 |
|---|
| 2026.07.13 | ₩5,512 | ₩5,632 | ₩5,445 | ₩5,499 | -0.24% | 49.6만 |
|---|
| 2026.07.10 | ₩5,405 | ₩5,566 | ₩5,405 | ₩5,512 | +1.98% | 233.3만 |
|---|
| 2026.07.09 | ₩5,432 | ₩5,512 | ₩5,405 | ₩5,445 | +0.25% | 50.8만 |
|---|
| 2026.07.08 | ₩5,459 | ₩5,579 | ₩5,352 | ₩5,472 | +0.24% | 53.8만 |
|---|
| 2026.07.07 | ₩5,512 | ₩5,566 | ₩5,405 | ₩5,499 | -0.24% | 66.8만 |
|---|
| 2026.07.06 | ₩5,592 | ₩5,672 | ₩5,472 | ₩5,539 | -0.95% | 54.5만 |
|---|
| 2026.07.02 | ₩5,659 | ₩5,752 | ₩5,486 | ₩5,646 | -0.24% | 70.8만 |
|---|
| 2026.07.01 | ₩5,512 | ₩5,672 | ₩5,486 | ₩5,646 | +2.42% | 61.2만 |
|---|
| 2026.06.30 | ₩5,686 | ₩5,699 | ₩5,419 | ₩5,526 | -2.82% | 66.9만 |
|---|
| 2026.06.29 | ₩5,819 | ₩5,846 | ₩5,632 | ₩5,726 | -1.61% | 78.5만 |
|---|
| 2026.06.26 | ₩5,579 | ₩5,899 | ₩5,566 | ₩5,819 | +4.31% | 684.3만 |
|---|
| 2026.06.25 | ₩5,392 | ₩5,592 | ₩5,339 | ₩5,566 | +3.22% | 101.4만 |
|---|
| 2026.06.24 | ₩5,352 | ₩5,486 | ₩5,259 | ₩5,379 | +0.50% | 69.9만 |
|---|
| 2026.06.23 | ₩5,539 | ₩5,566 | ₩5,339 | ₩5,352 | -3.37% | 54.7만 |
|---|
| 2026.06.22 | ₩5,726 | ₩5,819 | ₩5,486 | ₩5,566 | -2.80% | 61.2만 |
|---|
| 2026.06.18 | ₩5,606 | ₩5,739 | ₩5,579 | ₩5,726 | +2.14% | 71.7만 |
|---|
| 2026.06.17 | ₩5,886 | ₩6,059 | ₩5,552 | ₩5,579 | -5.22% | 65.3만 |
|---|
| 2026.06.16 | ₩5,779 | ₩6,019 | ₩5,712 | ₩5,886 | +1.85% | 117.7만 |
|---|
| 2026.06.15 | ₩5,926 | ₩6,246 | ₩5,699 | ₩5,726 | -3.38% | 80만 |
|---|
| 2026.06.12 | ₩5,659 | ₩6,006 | ₩5,632 | ₩5,859 | +3.54% | 51.2만 |
|---|
| 2026.06.11 | ₩5,619 | ₩5,712 | ₩5,299 | ₩5,579 | -0.71% | 84.3만 |
|---|
| 2026.06.10 | ₩5,499 | ₩5,779 | ₩5,499 | ₩5,606 | +1.94% | 54.5만 |
|---|
| 2026.06.09 | ₩5,459 | ₩5,739 | ₩5,379 | ₩5,579 | +2.20% | 67.6만 |
|---|
| 2026.06.08 | ₩5,379 | ₩5,472 | ₩5,339 | ₩5,392 | +0.25% | 51.4만 |
|---|
| 2026.06.05 | ₩5,365 | ₩5,459 | ₩5,272 | ₩5,285 | -1.49% | 55만 |
|---|
| 2026.06.04 | ₩5,379 | ₩5,566 | ₩5,379 | ₩5,432 | +0.99% | 50.4만 |
|---|
| 2026.06.03 | ₩5,459 | ₩5,539 | ₩5,299 | ₩5,352 | -1.96% | 49.5만 |
|---|
| 2026.06.02 | ₩5,472 | ₩5,699 | ₩5,392 | ₩5,539 | +1.22% | 83.5만 |
|---|
| 2026.06.01 | ₩5,726 | ₩5,939 | ₩5,499 | ₩5,512 | -3.73% | 67.3만 |
|---|
| 2026.05.29 | ₩6,006 | ₩6,126 | ₩5,846 | ₩5,846 | -2.67% | 47.8만 |
|---|
| 2026.05.28 | ₩5,552 | ₩6,059 | ₩5,526 | ₩6,006 | +8.17% | 77.8만 |
|---|
| 2026.05.27 | ₩5,419 | ₩5,819 | ₩5,419 | ₩5,606 | +3.45% | 90.6만 |
|---|
| 2026.05.26 | ₩5,606 | ₩5,672 | ₩5,259 | ₩5,419 | -3.33% | 64.6만 |
|---|
| 2026.05.22 | ₩5,472 | ₩5,779 | ₩5,459 | ₩5,552 | +1.46% | 67.8만 |
|---|
| 2026.05.21 | ₩5,219 | ₩5,499 | ₩5,058 | ₩5,445 | +4.35% | 92.3만 |
|---|
| 2026.05.20 | ₩5,139 | ₩5,312 | ₩4,952 | ₩5,272 | +2.60% | 120.2만 |
|---|
| 2026.05.19 | ₩5,339 | ₩5,392 | ₩5,098 | ₩5,179 | -3.00% | 68.1만 |
|---|
| 2026.05.18 | ₩5,392 | ₩5,606 | ₩5,259 | ₩5,419 | +0.50% | 135.5만 |
|---|
| 2026.05.15 | ₩5,779 | ₩5,833 | ₩5,165 | ₩5,419 | -6.24% | 144만 |
|---|
| 2026.05.14 | ₩6,206 | ₩6,206 | ₩5,152 | ₩5,806 | -6.45% | 235.9만 |
|---|
| 2026.05.13 | ₩5,405 | ₩5,526 | ₩4,978 | ₩5,472 | +1.23% | 151.8만 |
|---|
| 2026.05.12 | ₩5,806 | ₩5,806 | ₩4,952 | ₩5,272 | -9.20% | 193.2만 |
|---|
| 2026.05.11 | ₩5,899 | ₩6,006 | ₩5,712 | ₩5,939 | +0.68% | 57.3만 |
|---|
| 2026.05.08 | ₩6,019 | ₩6,033 | ₩5,819 | ₩5,913 | -1.77% | 38.9만 |
|---|
| 2026.05.07 | ₩5,966 | ₩6,166 | ₩5,873 | ₩5,993 | +0.45% | 43.4만 |
|---|
| 2026.05.06 | ₩5,833 | ₩5,993 | ₩5,752 | ₩5,953 | +2.06% | 65.6만 |
|---|
| 2026.05.05 | ₩5,873 | ₩5,953 | ₩5,686 | ₩5,752 | -2.05% | 47.3만 |
|---|
| 2026.05.04 | ₩5,766 | ₩6,073 | ₩5,726 | ₩5,793 | +0.46% | 56.2만 |
|---|
| 2026.05.01 | ₩5,926 | ₩5,979 | ₩5,739 | ₩5,766 | -2.70% | 55.6만 |
|---|
| 2026.04.30 | ₩5,939 | ₩5,979 | ₩5,779 | ₩5,913 | -0.45% | 48.5만 |
|---|
| 2026.04.29 | ₩6,086 | ₩6,126 | ₩5,846 | ₩5,926 | -2.63% | 46.9만 |
|---|
| 2026.04.28 | ₩5,979 | ₩6,180 | ₩5,712 | ₩6,086 | +1.79% | 57.5만 |
|---|
| 2026.04.27 | ₩6,300 | ₩6,433 | ₩6,033 | ₩6,180 | -1.91% | 62.3만 |
|---|
| 2026.04.24 | ₩6,687 | ₩6,740 | ₩6,326 | ₩6,326 | -5.39% | 52.5만 |
|---|
| 2026.04.23 | ₩7,100 | ₩7,114 | ₩6,633 | ₩6,673 | -6.02% | 76.6만 |
|---|
| 2026.04.22 | ₩7,341 | ₩7,354 | ₩6,994 | ₩7,087 | -3.45% | 55.2만 |
|---|
| 2026.04.21 | ₩7,474 | ₩7,528 | ₩7,194 | ₩7,247 | -3.04% | 46만 |
|---|
| 2026.04.20 | ₩7,474 | ₩7,648 | ₩7,341 | ₩7,488 | +0.18% | 73.5만 |
|---|
| 2026.04.17 | ₩7,541 | ₩7,674 | ₩7,407 | ₩7,474 | -0.88% | 69.5만 |
|---|
| 2026.04.16 | ₩7,314 | ₩7,648 | ₩7,154 | ₩7,421 | +1.46% | 74.1만 |
|---|
| 2026.04.15 | ₩7,114 | ₩7,327 | ₩7,087 | ₩7,314 | +2.81% | 95.6만 |
|---|
| 2026.04.14 | ₩6,940 | ₩7,154 | ₩6,900 | ₩7,127 | +2.69% | 61.2만 |
|---|
| 2026.04.13 | ₩6,820 | ₩6,954 | ₩6,713 | ₩6,900 | +1.17% | 53만 |
|---|
| 2026.04.10 | ₩7,100 | ₩7,154 | ₩6,820 | ₩6,860 | -3.38% | 56.9만 |
|---|
| 2026.04.09 | ₩6,940 | ₩7,207 | ₩6,940 | ₩7,074 | +1.92% | 75.3만 |
|---|
| 2026.04.08 | ₩6,660 | ₩6,980 | ₩6,567 | ₩6,940 | +4.21% | 200.4만 |
|---|
| 2026.04.07 | ₩6,447 | ₩6,540 | ₩6,180 | ₩6,406 | -0.62% | 79.1만 |
|---|
| 2026.04.06 | ₩6,180 | ₩6,607 | ₩6,006 | ₩6,473 | +4.75% | 81.2만 |
|---|
| 2026.04.02 | ₩5,953 | ₩6,273 | ₩5,846 | ₩6,206 | +4.26% | 48.3만 |
|---|
| 2026.04.01 | ₩5,779 | ₩6,140 | ₩5,779 | ₩6,046 | +4.62% | 42.8만 |
|---|
| 2026.03.31 | ₩5,472 | ₩5,766 | ₩5,445 | ₩5,752 | +5.12% | 37.4만 |
|---|
| 2026.03.30 | ₩5,392 | ₩5,459 | ₩5,312 | ₩5,392 | 0.00% | 51만 |
|---|
| 2026.03.27 | ₩5,419 | ₩5,432 | ₩5,272 | ₩5,312 | -1.97% | 32.1만 |
|---|
| 2026.03.26 | ₩5,472 | ₩5,606 | ₩5,352 | ₩5,419 | -0.98% | 35.6만 |
|---|
| 2026.03.25 | ₩5,499 | ₩5,592 | ₩5,339 | ₩5,472 | -0.49% | 42.6만 |
|---|
| 2026.03.24 | ₩5,392 | ₩5,472 | ₩5,152 | ₩5,432 | +0.74% | 68.1만 |
|---|
| 2026.03.23 | ₩5,352 | ₩5,766 | ₩5,299 | ₩5,392 | +0.75% | 78.6만 |
|---|
| 2026.03.20 | ₩5,659 | ₩5,659 | ₩5,299 | ₩5,325 | -5.90% | 83.1만 |
|---|
| 2026.03.19 | ₩5,779 | ₩5,806 | ₩5,526 | ₩5,739 | -0.69% | 51.1만 |
|---|
| 2026.03.18 | ₩6,153 | ₩6,180 | ₩5,712 | ₩5,859 | -4.77% | 71.4만 |
|---|
| 2026.03.17 | ₩6,193 | ₩6,286 | ₩5,779 | ₩6,286 | +1.51% | 83.7만 |
|---|
| 2026.03.16 | ₩6,366 | ₩6,406 | ₩5,873 | ₩5,966 | -6.29% | 95.2만 |
|---|
| 2026.03.13 | ₩6,313 | ₩6,420 | ₩6,220 | ₩6,366 | +0.85% | 90.2만 |
|---|
| 2026.03.12 | ₩6,166 | ₩6,660 | ₩6,140 | ₩6,406 | +3.90% | 292만 |
|---|
| 2026.03.11 | ₩5,405 | ₩5,632 | ₩5,405 | ₩5,499 | +1.73% | 102.9만 |
|---|
| 2026.03.10 | ₩5,272 | ₩5,632 | ₩5,112 | ₩5,379 | +2.03% | 312.7만 |
|---|
| 2026.03.09 | ₩5,285 | ₩5,405 | ₩5,032 | ₩5,325 | +0.76% | 121.9만 |
|---|
| 2026.03.06 | ₩5,793 | ₩5,793 | ₩5,285 | ₩5,392 | -6.91% | 71만 |
|---|
| 2026.03.05 | ₩5,886 | ₩5,913 | ₩5,632 | ₩5,793 | -1.59% | 46.8만 |
|---|
| 2026.03.04 | ₩5,819 | ₩6,233 | ₩5,819 | ₩5,979 | +2.75% | 60.3만 |
|---|
| 2026.03.03 | ₩5,779 | ₩5,913 | ₩5,539 | ₩5,739 | -0.69% | 67.2만 |
|---|
| 2026.03.02 | ₩5,953 | ₩6,193 | ₩5,833 | ₩6,019 | +1.12% | 63.7만 |
|---|
| 2026.02.27 | ₩6,340 | ₩6,406 | ₩5,926 | ₩6,246 | -1.47% | 57.6만 |
|---|
| 2026.02.26 | ₩6,433 | ₩6,620 | ₩6,220 | ₩6,406 | -0.41% | 47.3만 |
|---|
| 2026.02.25 | ₩6,567 | ₩6,673 | ₩6,326 | ₩6,460 | -1.63% | 60.1만 |
|---|
| 2026.02.24 | ₩6,313 | ₩6,540 | ₩6,193 | ₩6,513 | +3.17% | 60.1만 |
|---|
| 2026.02.23 | ₩6,166 | ₩6,393 | ₩6,019 | ₩6,366 | +3.25% | 60.8만 |
|---|
| 2026.02.20 | ₩5,926 | ₩6,420 | ₩5,779 | ₩6,233 | +5.18% | 183.8만 |
|---|
| 2026.02.19 | ₩5,606 | ₩5,979 | ₩5,432 | ₩5,766 | +2.86% | 127.3만 |
|---|
| 2026.02.18 | ₩5,098 | ₩5,472 | ₩4,965 | ₩5,365 | +5.24% | 59.3만 |
|---|
| 2026.02.17 | ₩5,058 | ₩5,165 | ₩4,912 | ₩5,112 | +1.06% | 22.3만 |
|---|
| 2026.02.13 | ₩5,098 | ₩5,232 | ₩4,992 | ₩5,072 | -0.52% | 22.5만 |
|---|
| 2026.02.12 | ₩5,285 | ₩5,285 | ₩4,818 | ₩5,098 | -3.54% | 39.7만 |
|---|
| 2026.02.11 | ₩5,192 | ₩5,232 | ₩4,912 | ₩5,232 | +0.77% | 52.1만 |
|---|
| 2026.02.10 | ₩4,978 | ₩5,232 | ₩4,938 | ₩5,139 | +3.22% | 41.3만 |
|---|
| 2026.02.09 | ₩4,658 | ₩5,058 | ₩4,538 | ₩4,992 | +7.16% | 58.7만 |
|---|
| 2026.02.06 | ₩4,378 | ₩4,645 | ₩4,378 | ₩4,551 | +3.96% | 36.2만 |
|---|
| 2026.02.05 | ₩4,471 | ₩4,631 | ₩4,324 | ₩4,351 | -2.69% | 51.4만 |
|---|
| 2026.02.04 | ₩4,965 | ₩4,978 | ₩4,431 | ₩4,525 | -8.87% | 69.6만 |
|---|
| 2026.02.03 | ₩4,805 | ₩5,098 | ₩4,498 | ₩4,925 | +2.50% | 86.6만 |
|---|
| 2026.02.02 | ₩4,631 | ₩4,845 | ₩4,525 | ₩4,738 | +2.31% | 63.1만 |
|---|
| 2026.01.30 | ₩4,952 | ₩4,952 | ₩4,525 | ₩4,631 | -6.47% | 55.5만 |
|---|
| 2026.01.29 | ₩5,032 | ₩5,205 | ₩4,912 | ₩4,965 | -1.33% | 54.1만 |
|---|
| 2026.01.28 | ₩5,299 | ₩5,486 | ₩5,005 | ₩5,085 | -4.03% | 56.4만 |
|---|
| 2026.01.27 | ₩4,805 | ₩5,993 | ₩4,805 | ₩5,312 | +10.56% | 270.5만 |
|---|
| 2026.01.26 | ₩4,885 | ₩4,885 | ₩4,538 | ₩4,711 | -3.55% | 50.7만 |
|---|
| 2026.01.23 | ₩4,938 | ₩5,058 | ₩4,725 | ₩4,845 | -1.89% | 42.3만 |
|---|
| 2026.01.22 | ₩4,992 | ₩5,352 | ₩4,992 | ₩5,005 | +0.27% | 37.6만 |
|---|
| 2026.01.21 | ₩4,952 | ₩5,058 | ₩4,885 | ₩4,952 | 0.00% | 31만 |
|---|
| 2026.01.20 | ₩5,312 | ₩5,339 | ₩4,925 | ₩4,965 | -6.53% | 57.2만 |
|---|
| 2026.01.16 | ₩5,085 | ₩5,499 | ₩4,992 | ₩5,472 | +7.61% | 69.3만 |
|---|
| 2026.01.15 | ₩4,912 | ₩5,165 | ₩4,818 | ₩5,125 | +4.35% | 32.4만 |
|---|
| 2026.01.14 | ₩5,018 | ₩5,072 | ₩4,898 | ₩4,952 | -1.33% | 36.1만 |
|---|
| 2026.01.13 | ₩4,965 | ₩5,232 | ₩4,938 | ₩5,085 | +2.42% | 43.1만 |
|---|
| 2026.01.12 | ₩5,072 | ₩5,179 | ₩4,858 | ₩4,978 | -1.84% | 55.6만 |
|---|
| 2026.01.09 | ₩5,112 | ₩5,165 | ₩4,738 | ₩5,112 | 0.00% | 45.9만 |
|---|
| 2026.01.08 | ₩4,858 | ₩5,179 | ₩4,765 | ₩5,112 | +5.22% | 65만 |
|---|
| 2026.01.07 | ₩4,898 | ₩4,952 | ₩4,698 | ₩4,885 | -0.27% | 43.6만 |
|---|
| 2026.01.06 | ₩5,058 | ₩5,192 | ₩4,912 | ₩4,912 | -2.90% | 21.5만 |
|---|
| 2026.01.05 | ₩5,098 | ₩5,179 | ₩4,925 | ₩5,058 | -0.79% | 23.3만 |
|---|
| 2026.01.02 | ₩4,965 | ₩5,139 | ₩4,912 | ₩5,098 | +2.69% | 33.9만 |
|---|
| 2025.12.31 | ₩5,205 | ₩5,205 | ₩4,952 | ₩5,018 | -3.59% | 34.4만 |
|---|
| 2025.12.30 | ₩5,165 | ₩5,245 | ₩5,032 | ₩5,179 | +0.26% | 56만 |
|---|
| 2025.12.29 | ₩5,139 | ₩5,205 | ₩5,005 | ₩5,205 | +1.30% | 35.8만 |
|---|
| 2025.12.26 | ₩4,912 | ₩5,339 | ₩4,818 | ₩5,139 | +4.62% | 70.2만 |
|---|
| 2025.12.24 | ₩4,965 | ₩4,965 | ₩4,832 | ₩4,925 | -0.81% | 15.5만 |
|---|
| 2025.12.23 | ₩4,845 | ₩5,045 | ₩4,751 | ₩4,965 | +2.48% | 31.6만 |
|---|
| 2025.12.22 | ₩4,952 | ₩5,139 | ₩4,778 | ₩4,872 | -1.62% | 40.2만 |
|---|
| 2025.12.19 | ₩4,698 | ₩4,992 | ₩4,618 | ₩4,925 | +4.83% | 88.5만 |
|---|
| 2025.12.18 | ₩4,938 | ₩4,938 | ₩4,578 | ₩4,725 | -4.32% | 36.4만 |
|---|
| 2025.12.17 | ₩4,618 | ₩5,045 | ₩4,618 | ₩4,885 | +5.78% | 46.1만 |
|---|
| 2025.12.16 | ₩4,912 | ₩4,992 | ₩4,458 | ₩4,618 | -5.98% | 63만 |
|---|
| 2025.12.15 | ₩5,365 | ₩5,432 | ₩5,005 | ₩5,085 | -5.22% | 42.2만 |
|---|
| 2025.12.12 | ₩5,139 | ₩5,272 | ₩5,085 | ₩5,205 | +1.30% | 38.6만 |
|---|
| 2025.12.11 | ₩5,139 | ₩5,285 | ₩5,058 | ₩5,125 | -0.26% | 43.5만 |
|---|
| 2025.12.10 | ₩5,259 | ₩5,299 | ₩5,058 | ₩5,152 | -2.03% | 60만 |
|---|
| 2025.12.09 | ₩5,005 | ₩5,486 | ₩4,992 | ₩5,325 | +6.40% | 77.5만 |
|---|
| 2025.12.08 | ₩5,072 | ₩5,072 | ₩4,818 | ₩5,005 | -1.32% | 60만 |
|---|
| 2025.12.05 | ₩5,125 | ₩5,512 | ₩4,992 | ₩5,018 | -2.08% | 116.6만 |
|---|
| 2025.12.04 | ₩4,978 | ₩5,005 | ₩4,711 | ₩4,792 | -3.75% | 53.6만 |
|---|
| 2025.12.03 | ₩4,591 | ₩5,005 | ₩4,578 | ₩5,005 | +9.01% | 108.8만 |
|---|
| 2025.12.02 | ₩4,471 | ₩4,818 | ₩4,364 | ₩4,565 | +2.09% | 137.8만 |
|---|
| 2025.12.01 | ₩3,964 | ₩4,565 | ₩3,871 | ₩4,178 | +5.39% | 152.3만 |
|---|
| 2025.11.28 | ₩4,071 | ₩4,071 | ₩3,844 | ₩4,017 | -1.31% | 46.8만 |
|---|
| 2025.11.26 | ₩3,897 | ₩4,271 | ₩3,897 | ₩4,071 | +4.45% | 105.3만 |
|---|
| 2025.11.25 | ₩3,577 | ₩4,031 | ₩3,537 | ₩3,937 | +10.07% | 247.2만 |
|---|
| 2025.11.24 | ₩3,150 | ₩3,470 | ₩3,150 | ₩3,350 | +6.36% | 120.1만 |
|---|
| 2025.11.21 | ₩2,936 | ₩3,297 | ₩2,883 | ₩3,217 | +9.55% | 83.7만 |
|---|
| 2025.11.20 | ₩3,030 | ₩3,537 | ₩2,910 | ₩2,950 | -2.64% | 350.8만 |
|---|
| 2025.11.19 | ₩2,509 | ₩2,723 | ₩2,402 | ₩2,709 | +7.98% | 68.1만 |
|---|
| 2025.11.18 | ₩2,429 | ₩2,536 | ₩2,269 | ₩2,536 | +4.40% | 133.1만 |
|---|
| 2025.11.17 | ₩2,536 | ₩2,589 | ₩2,282 | ₩2,389 | -5.79% | 188.5만 |
|---|
| 2025.11.14 | ₩2,402 | ₩2,616 | ₩2,269 | ₩2,549 | +6.11% | 290.8만 |
|---|
| 2025.11.13 | ₩3,056 | ₩3,096 | ₩2,776 | ₩2,803 | -8.30% | 117.9만 |
|---|
| 2025.11.12 | ₩2,976 | ₩3,096 | ₩2,803 | ₩3,083 | +3.59% | 87.4만 |
|---|
| 2025.11.11 | ₩2,616 | ₩2,870 | ₩2,616 | ₩2,830 | +8.16% | 49만 |
|---|
| 2025.11.10 | ₩2,563 | ₩2,683 | ₩2,536 | ₩2,669 | +4.17% | 60.5만 |
|---|
| 2025.11.07 | ₩2,402 | ₩2,603 | ₩2,389 | ₩2,536 | +5.56% | 68.2만 |
|---|
| 2025.11.06 | ₩2,749 | ₩2,749 | ₩2,376 | ₩2,402 | -12.62% | 68.7만 |
|---|
| 2025.11.05 | ₩2,603 | ₩2,789 | ₩2,603 | ₩2,736 | +5.13% | 26.7만 |
|---|
| 2025.11.04 | ₩2,723 | ₩2,723 | ₩2,536 | ₩2,616 | -3.92% | 47.6만 |
|---|
| 2025.11.03 | ₩2,856 | ₩2,856 | ₩2,709 | ₩2,749 | -3.74% | 20.4만 |
|---|
| 2025.10.31 | ₩2,763 | ₩2,816 | ₩2,723 | ₩2,776 | +0.48% | 24.2만 |
|---|
| 2025.10.30 | ₩2,776 | ₩2,830 | ₩2,683 | ₩2,763 | -0.48% | 50.7만 |
|---|
| 2025.10.29 | ₩2,950 | ₩2,963 | ₩2,776 | ₩2,803 | -4.98% | 47.7만 |
|---|
| 2025.10.28 | ₩3,070 | ₩3,110 | ₩2,896 | ₩2,950 | -3.91% | 57.6만 |
|---|
| 2025.10.27 | ₩3,070 | ₩3,150 | ₩3,043 | ₩3,070 | 0.00% | 41.1만 |
|---|
| 2025.10.24 | ₩3,083 | ₩3,243 | ₩3,043 | ₩3,070 | -0.43% | 57.8만 |
|---|
| 2025.10.23 | ₩3,110 | ₩3,190 | ₩3,056 | ₩3,150 | +1.29% | 20.9만 |
|---|
| 2025.10.22 | ₩3,283 | ₩3,363 | ₩3,110 | ₩3,110 | -5.28% | 49.6만 |
|---|
| 2025.10.21 | ₩3,270 | ₩3,430 | ₩3,257 | ₩3,323 | +1.63% | 47.9만 |
|---|
| 2025.10.20 | ₩3,136 | ₩3,417 | ₩3,123 | ₩3,337 | +6.38% | 71.1만 |
|---|
| 2025.10.17 | ₩3,417 | ₩3,457 | ₩3,056 | ₩3,177 | -7.03% | 134.5만 |
|---|
| 2025.10.16 | ₩3,150 | ₩3,857 | ₩3,150 | ₩3,524 | +11.86% | 889.4만 |
|---|
| 2025.10.15 | ₩3,750 | ₩5,873 | ₩3,737 | ₩5,005 | +33.45% | 1290.9만 |
|---|
| 2025.10.14 | ₩3,550 | ₩3,644 | ₩3,430 | ₩3,537 | -0.38% | 34.9만 |
|---|
| 2025.10.13 | ₩3,083 | ₩3,670 | ₩3,083 | ₩3,617 | +17.32% | 80.9만 |
|---|
| 2025.10.10 | ₩3,270 | ₩3,270 | ₩3,030 | ₩3,043 | -6.94% | 42.4만 |
|---|