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 | ₩9,302 | ₩9,758 | ₩9,222 | ₩9,570 | +2.88% | 63만 |
| 2026.10.08 | ₩9,383 | ₩9,557 | ₩9,249 | ₩9,369 | -0.14% | 58.9만 |
| 2026.10.07 | ₩9,450 | ₩9,570 | ₩9,209 | ₩9,476 | +0.28% | 61만 |
| 2026.10.06 | ₩9,597 | ₩9,771 | ₩9,423 | ₩9,450 | -1.53% | 69.2만 |
| 2026.10.05 | ₩9,169 | ₩9,811 | ₩9,169 | ₩9,664 | +5.40% | 161.3만 |
| 2026.10.02 | ₩9,302 | ₩9,450 | ₩8,633 | ₩9,102 | -2.16% | 111만 |
| 2026.10.01 | ₩8,767 | ₩9,369 | ₩8,432 | ₩9,102 | +3.82% | 145.3만 |
| 2026.09.30 | ₩8,312 | ₩8,995 | ₩8,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,794 |
| +5.80% |
| 141.3만 |
| 2026.09.29 | ₩8,098 | ₩8,299 | ₩7,951 | ₩8,245 | +1.82% | 47.8만 |
|---|
| 2026.09.28 | ₩8,098 | ₩8,299 | ₩7,977 | ₩8,058 | -0.50% | 42.6만 |
|---|
| 2026.09.25 | ₩8,125 | ₩8,366 | ₩7,884 | ₩8,299 | +2.14% | 64.1만 |
|---|
| 2026.09.24 | ₩8,232 | ₩8,406 | ₩7,656 | ₩7,830 | -4.88% | 85만 |
|---|
| 2026.09.23 | ₩8,513 | ₩8,540 | ₩8,232 | ₩8,258 | -2.99% | 48.8만 |
|---|
| 2026.09.22 | ₩7,924 | ₩8,700 | ₩7,924 | ₩8,580 | +8.28% | 118.9만 |
|---|
| 2026.09.21 | ₩7,362 | ₩7,857 | ₩7,362 | ₩7,843 | +6.55% | 71.7만 |
|---|
| 2026.09.18 | ₩7,536 | ₩7,536 | ₩7,214 | ₩7,321 | -2.84% | 136.8만 |
|---|
| 2026.09.17 | ₩7,308 | ₩7,777 | ₩7,308 | ₩7,536 | +3.11% | 87.7만 |
|---|
| 2026.09.16 | ₩6,826 | ₩7,161 | ₩6,759 | ₩7,121 | +4.31% | 61.4만 |
|---|
| 2026.09.15 | ₩6,612 | ₩6,773 | ₩6,492 | ₩6,746 | +2.02% | 34.4만 |
|---|
| 2026.09.14 | ₩6,211 | ₩6,706 | ₩6,117 | ₩6,652 | +7.11% | 47.2만 |
|---|
| 2026.09.11 | ₩6,103 | ₩6,545 | ₩6,077 | ₩6,331 | +3.73% | 72.5만 |
|---|
| 2026.09.10 | ₩6,639 | ₩6,679 | ₩5,796 | ₩6,010 | -9.48% | 193.3만 |
|---|
| 2026.09.09 | ₩6,759 | ₩6,826 | ₩6,492 | ₩6,505 | -3.76% | 59.2만 |
|---|
| 2026.09.08 | ₩6,893 | ₩6,920 | ₩6,706 | ₩6,840 | -0.78% | 48만 |
|---|
| 2026.09.04 | ₩6,773 | ₩7,094 | ₩6,773 | ₩6,893 | +1.78% | 38.8만 |
|---|
| 2026.09.03 | ₩6,880 | ₩6,933 | ₩6,719 | ₩6,866 | -0.19% | 48.8만 |
|---|
| 2026.09.02 | ₩6,572 | ₩6,907 | ₩6,545 | ₩6,746 | +2.65% | 47.4만 |
|---|
| 2026.09.01 | ₩6,505 | ₩6,706 | ₩6,411 | ₩6,532 | +0.41% | 95.3만 |
|---|
| 2026.08.31 | ₩7,040 | ₩7,121 | ₩6,639 | ₩6,652 | -5.51% | 108.5만 |
|---|
| 2026.08.28 | ₩7,228 | ₩7,241 | ₩6,973 | ₩7,161 | -0.93% | 41.8만 |
|---|
| 2026.08.27 | ₩7,228 | ₩7,375 | ₩7,147 | ₩7,201 | -0.37% | 76.8만 |
|---|
| 2026.08.26 | ₩7,268 | ₩7,362 | ₩7,161 | ₩7,255 | -0.18% | 58.7만 |
|---|
| 2026.08.25 | ₩7,469 | ₩7,536 | ₩7,174 | ₩7,308 | -2.15% | 61.9만 |
|---|
| 2026.08.24 | ₩7,777 | ₩8,098 | ₩7,388 | ₩7,455 | -4.13% | 82.3만 |
|---|
| 2026.08.21 | ₩7,562 | ₩7,736 | ₩7,415 | ₩7,509 | -0.71% | 61만 |
|---|
| 2026.08.20 | ₩7,495 | ₩7,669 | ₩7,281 | ₩7,469 | -0.36% | 65.5만 |
|---|
| 2026.08.19 | ₩7,415 | ₩7,843 | ₩7,415 | ₩7,616 | +2.71% | 55.1만 |
|---|
| 2026.08.18 | ₩7,736 | ₩7,736 | ₩7,161 | ₩7,362 | -4.84% | 89.6만 |
|---|
| 2026.08.17 | ₩7,362 | ₩7,710 | ₩7,335 | ₩7,683 | +4.36% | 81.3만 |
|---|
| 2026.08.14 | ₩7,549 | ₩7,549 | ₩7,094 | ₩7,455 | -1.24% | 91.4만 |
|---|
| 2026.08.13 | ₩7,857 | ₩8,366 | ₩6,907 | ₩7,469 | -4.94% | 237.4만 |
|---|
| 2026.08.12 | ₩7,040 | ₩7,214 | ₩6,893 | ₩7,054 | +0.19% | 115.2만 |
|---|
| 2026.08.11 | ₩7,161 | ₩7,281 | ₩6,866 | ₩7,014 | -2.06% | 84.1만 |
|---|
| 2026.08.10 | ₩7,147 | ₩7,495 | ₩7,094 | ₩7,174 | +0.37% | 78만 |
|---|
| 2026.08.07 | ₩7,991 | ₩7,991 | ₩6,920 | ₩7,201 | -9.88% | 148.6만 |
|---|
| 2026.08.06 | ₩7,843 | ₩8,125 | ₩7,696 | ₩7,790 | -0.68% | 71만 |
|---|
| 2026.08.05 | ₩8,125 | ₩8,245 | ₩7,843 | ₩7,910 | -2.64% | 84.4만 |
|---|
| 2026.08.04 | ₩7,777 | ₩8,191 | ₩7,549 | ₩8,151 | +4.82% | 131만 |
|---|
| 2026.08.03 | ₩6,666 | ₩8,232 | ₩6,625 | ₩7,884 | +18.27% | 272.2만 |
|---|
| 2026.07.31 | ₩6,505 | ₩6,719 | ₩6,251 | ₩6,625 | +1.85% | 87.4만 |
|---|
| 2026.07.30 | ₩6,063 | ₩7,255 | ₩6,063 | ₩6,518 | +7.51% | 217.2만 |
|---|
| 2026.07.29 | ₩5,943 | ₩6,010 | ₩5,622 | ₩5,889 | -0.90% | 58.6만 |
|---|
| 2026.07.28 | ₩5,635 | ₩5,970 | ₩5,635 | ₩5,943 | +5.46% | 82만 |
|---|
| 2026.07.27 | ₩5,448 | ₩5,635 | ₩5,394 | ₩5,635 | +3.44% | 84.8만 |
|---|
| 2026.07.24 | ₩5,354 | ₩5,501 | ₩5,193 | ₩5,421 | +1.25% | 63.1만 |
|---|
| 2026.07.23 | ₩5,474 | ₩5,501 | ₩5,287 | ₩5,341 | -2.44% | 116.2만 |
|---|
| 2026.07.22 | ₩5,555 | ₩5,635 | ₩5,488 | ₩5,568 | +0.24% | 43.6만 |
|---|
| 2026.07.21 | ₩5,421 | ₩5,622 | ₩5,421 | ₩5,555 | +2.47% | 44.6만 |
|---|
| 2026.07.20 | ₩5,568 | ₩5,595 | ₩5,421 | ₩5,421 | -2.64% | 31.1만 |
|---|
| 2026.07.17 | ₩5,541 | ₩5,608 | ₩5,407 | ₩5,541 | 0.00% | 40.6만 |
|---|
| 2026.07.16 | ₩5,354 | ₩5,662 | ₩5,354 | ₩5,635 | +5.25% | 81.3만 |
|---|
| 2026.07.15 | ₩5,421 | ₩5,434 | ₩5,167 | ₩5,354 | -1.23% | 93.2만 |
|---|
| 2026.07.14 | ₩5,555 | ₩5,635 | ₩5,394 | ₩5,394 | -2.89% | 54.7만 |
|---|
| 2026.07.13 | ₩5,528 | ₩5,648 | ₩5,461 | ₩5,515 | -0.24% | 49.6만 |
|---|
| 2026.07.10 | ₩5,421 | ₩5,581 | ₩5,421 | ₩5,528 | +1.98% | 233.3만 |
|---|
| 2026.07.09 | ₩5,448 | ₩5,528 | ₩5,421 | ₩5,461 | +0.25% | 50.8만 |
|---|
| 2026.07.08 | ₩5,474 | ₩5,595 | ₩5,367 | ₩5,488 | +0.24% | 53.8만 |
|---|
| 2026.07.07 | ₩5,528 | ₩5,581 | ₩5,421 | ₩5,515 | -0.24% | 66.8만 |
|---|
| 2026.07.06 | ₩5,608 | ₩5,689 | ₩5,488 | ₩5,555 | -0.95% | 54.5만 |
|---|
| 2026.07.02 | ₩5,675 | ₩5,769 | ₩5,501 | ₩5,662 | -0.24% | 70.8만 |
|---|
| 2026.07.01 | ₩5,528 | ₩5,689 | ₩5,501 | ₩5,662 | +2.42% | 61.2만 |
|---|
| 2026.06.30 | ₩5,702 | ₩5,715 | ₩5,434 | ₩5,541 | -2.82% | 66.9만 |
|---|
| 2026.06.29 | ₩5,836 | ₩5,863 | ₩5,648 | ₩5,742 | -1.61% | 78.5만 |
|---|
| 2026.06.26 | ₩5,595 | ₩5,916 | ₩5,581 | ₩5,836 | +4.31% | 684.3만 |
|---|
| 2026.06.25 | ₩5,407 | ₩5,608 | ₩5,354 | ₩5,581 | +3.22% | 101.4만 |
|---|
| 2026.06.24 | ₩5,367 | ₩5,501 | ₩5,274 | ₩5,394 | +0.50% | 69.9만 |
|---|
| 2026.06.23 | ₩5,555 | ₩5,581 | ₩5,354 | ₩5,367 | -3.37% | 54.7만 |
|---|
| 2026.06.22 | ₩5,742 | ₩5,836 | ₩5,501 | ₩5,581 | -2.80% | 61.2만 |
|---|
| 2026.06.18 | ₩5,622 | ₩5,755 | ₩5,595 | ₩5,742 | +2.14% | 71.7만 |
|---|
| 2026.06.17 | ₩5,903 | ₩6,077 | ₩5,568 | ₩5,595 | -5.22% | 65.3만 |
|---|
| 2026.06.16 | ₩5,796 | ₩6,037 | ₩5,729 | ₩5,903 | +1.85% | 117.7만 |
|---|
| 2026.06.15 | ₩5,943 | ₩6,264 | ₩5,715 | ₩5,742 | -3.38% | 80만 |
|---|
| 2026.06.12 | ₩5,675 | ₩6,023 | ₩5,648 | ₩5,876 | +3.54% | 51.2만 |
|---|
| 2026.06.11 | ₩5,635 | ₩5,729 | ₩5,314 | ₩5,595 | -0.71% | 84.3만 |
|---|
| 2026.06.10 | ₩5,515 | ₩5,796 | ₩5,515 | ₩5,622 | +1.94% | 54.5만 |
|---|
| 2026.06.09 | ₩5,474 | ₩5,755 | ₩5,394 | ₩5,595 | +2.20% | 67.6만 |
|---|
| 2026.06.08 | ₩5,394 | ₩5,488 | ₩5,354 | ₩5,407 | +0.25% | 51.4만 |
|---|
| 2026.06.05 | ₩5,381 | ₩5,474 | ₩5,287 | ₩5,300 | -1.49% | 55만 |
|---|
| 2026.06.04 | ₩5,394 | ₩5,581 | ₩5,394 | ₩5,448 | +0.99% | 50.4만 |
|---|
| 2026.06.03 | ₩5,474 | ₩5,555 | ₩5,314 | ₩5,367 | -1.96% | 49.5만 |
|---|
| 2026.06.02 | ₩5,488 | ₩5,715 | ₩5,407 | ₩5,555 | +1.22% | 83.5만 |
|---|
| 2026.06.01 | ₩5,742 | ₩5,956 | ₩5,515 | ₩5,528 | -3.73% | 67.3만 |
|---|
| 2026.05.29 | ₩6,023 | ₩6,144 | ₩5,863 | ₩5,863 | -2.67% | 47.8만 |
|---|
| 2026.05.28 | ₩5,568 | ₩6,077 | ₩5,541 | ₩6,023 | +8.17% | 77.8만 |
|---|
| 2026.05.27 | ₩5,434 | ₩5,836 | ₩5,434 | ₩5,622 | +3.45% | 90.6만 |
|---|
| 2026.05.26 | ₩5,622 | ₩5,689 | ₩5,274 | ₩5,434 | -3.33% | 64.6만 |
|---|
| 2026.05.22 | ₩5,488 | ₩5,796 | ₩5,474 | ₩5,568 | +1.46% | 67.8만 |
|---|
| 2026.05.21 | ₩5,233 | ₩5,515 | ₩5,073 | ₩5,461 | +4.35% | 92.3만 |
|---|
| 2026.05.20 | ₩5,153 | ₩5,327 | ₩4,966 | ₩5,287 | +2.60% | 120.2만 |
|---|
| 2026.05.19 | ₩5,354 | ₩5,407 | ₩5,113 | ₩5,193 | -3.00% | 68.1만 |
|---|
| 2026.05.18 | ₩5,407 | ₩5,622 | ₩5,274 | ₩5,434 | +0.50% | 135.5만 |
|---|
| 2026.05.15 | ₩5,796 | ₩5,849 | ₩5,180 | ₩5,434 | -6.24% | 144만 |
|---|
| 2026.05.14 | ₩6,224 | ₩6,224 | ₩5,167 | ₩5,822 | -6.45% | 235.9만 |
|---|
| 2026.05.13 | ₩5,421 | ₩5,541 | ₩4,993 | ₩5,488 | +1.23% | 151.8만 |
|---|
| 2026.05.12 | ₩5,822 | ₩5,822 | ₩4,966 | ₩5,287 | -9.20% | 193.2만 |
|---|
| 2026.05.11 | ₩5,916 | ₩6,023 | ₩5,729 | ₩5,956 | +0.68% | 57.3만 |
|---|
| 2026.05.08 | ₩6,037 | ₩6,050 | ₩5,836 | ₩5,929 | -1.77% | 38.9만 |
|---|
| 2026.05.07 | ₩5,983 | ₩6,184 | ₩5,889 | ₩6,010 | +0.45% | 43.4만 |
|---|
| 2026.05.06 | ₩5,849 | ₩6,010 | ₩5,769 | ₩5,970 | +2.06% | 65.6만 |
|---|
| 2026.05.05 | ₩5,889 | ₩5,970 | ₩5,702 | ₩5,769 | -2.05% | 47.3만 |
|---|
| 2026.05.04 | ₩5,782 | ₩6,090 | ₩5,742 | ₩5,809 | +0.46% | 56.2만 |
|---|
| 2026.05.01 | ₩5,943 | ₩5,996 | ₩5,755 | ₩5,782 | -2.70% | 55.6만 |
|---|
| 2026.04.30 | ₩5,956 | ₩5,996 | ₩5,796 | ₩5,929 | -0.45% | 48.5만 |
|---|
| 2026.04.29 | ₩6,103 | ₩6,144 | ₩5,863 | ₩5,943 | -2.63% | 46.9만 |
|---|
| 2026.04.28 | ₩5,996 | ₩6,197 | ₩5,729 | ₩6,103 | +1.79% | 57.5만 |
|---|
| 2026.04.27 | ₩6,318 | ₩6,451 | ₩6,050 | ₩6,197 | -1.91% | 62.3만 |
|---|
| 2026.04.24 | ₩6,706 | ₩6,759 | ₩6,344 | ₩6,344 | -5.39% | 52.5만 |
|---|
| 2026.04.23 | ₩7,121 | ₩7,134 | ₩6,652 | ₩6,692 | -6.02% | 76.6만 |
|---|
| 2026.04.22 | ₩7,362 | ₩7,375 | ₩7,014 | ₩7,107 | -3.45% | 55.2만 |
|---|
| 2026.04.21 | ₩7,495 | ₩7,549 | ₩7,214 | ₩7,268 | -3.04% | 46만 |
|---|
| 2026.04.20 | ₩7,495 | ₩7,669 | ₩7,362 | ₩7,509 | +0.18% | 73.5만 |
|---|
| 2026.04.17 | ₩7,562 | ₩7,696 | ₩7,429 | ₩7,495 | -0.88% | 69.5만 |
|---|
| 2026.04.16 | ₩7,335 | ₩7,669 | ₩7,174 | ₩7,442 | +1.46% | 74.1만 |
|---|
| 2026.04.15 | ₩7,134 | ₩7,348 | ₩7,107 | ₩7,335 | +2.81% | 95.6만 |
|---|
| 2026.04.14 | ₩6,960 | ₩7,174 | ₩6,920 | ₩7,147 | +2.69% | 61.2만 |
|---|
| 2026.04.13 | ₩6,840 | ₩6,973 | ₩6,733 | ₩6,920 | +1.17% | 53만 |
|---|
| 2026.04.10 | ₩7,121 | ₩7,174 | ₩6,840 | ₩6,880 | -3.38% | 56.9만 |
|---|
| 2026.04.09 | ₩6,960 | ₩7,228 | ₩6,960 | ₩7,094 | +1.92% | 75.3만 |
|---|
| 2026.04.08 | ₩6,679 | ₩7,000 | ₩6,585 | ₩6,960 | +4.21% | 200.4만 |
|---|
| 2026.04.07 | ₩6,465 | ₩6,559 | ₩6,197 | ₩6,425 | -0.62% | 79.1만 |
|---|
| 2026.04.06 | ₩6,197 | ₩6,625 | ₩6,023 | ₩6,492 | +4.75% | 81.2만 |
|---|
| 2026.04.02 | ₩5,970 | ₩6,291 | ₩5,863 | ₩6,224 | +4.26% | 48.3만 |
|---|
| 2026.04.01 | ₩5,796 | ₩6,157 | ₩5,796 | ₩6,063 | +4.62% | 42.8만 |
|---|
| 2026.03.31 | ₩5,488 | ₩5,782 | ₩5,461 | ₩5,769 | +5.12% | 37.4만 |
|---|
| 2026.03.30 | ₩5,407 | ₩5,474 | ₩5,327 | ₩5,407 | 0.00% | 51만 |
|---|
| 2026.03.27 | ₩5,434 | ₩5,448 | ₩5,287 | ₩5,327 | -1.97% | 32.1만 |
|---|
| 2026.03.26 | ₩5,488 | ₩5,622 | ₩5,367 | ₩5,434 | -0.98% | 35.6만 |
|---|
| 2026.03.25 | ₩5,515 | ₩5,608 | ₩5,354 | ₩5,488 | -0.49% | 42.6만 |
|---|
| 2026.03.24 | ₩5,407 | ₩5,488 | ₩5,167 | ₩5,448 | +0.74% | 68.1만 |
|---|
| 2026.03.23 | ₩5,367 | ₩5,782 | ₩5,314 | ₩5,407 | +0.75% | 78.6만 |
|---|
| 2026.03.20 | ₩5,675 | ₩5,675 | ₩5,314 | ₩5,341 | -5.90% | 83.1만 |
|---|
| 2026.03.19 | ₩5,796 | ₩5,822 | ₩5,541 | ₩5,755 | -0.69% | 51.1만 |
|---|
| 2026.03.18 | ₩6,170 | ₩6,197 | ₩5,729 | ₩5,876 | -4.77% | 71.4만 |
|---|
| 2026.03.17 | ₩6,211 | ₩6,304 | ₩5,796 | ₩6,304 | +1.51% | 83.7만 |
|---|
| 2026.03.16 | ₩6,385 | ₩6,425 | ₩5,889 | ₩5,983 | -6.29% | 95.2만 |
|---|
| 2026.03.13 | ₩6,331 | ₩6,438 | ₩6,237 | ₩6,385 | +0.85% | 90.2만 |
|---|
| 2026.03.12 | ₩6,184 | ₩6,679 | ₩6,157 | ₩6,425 | +3.90% | 292만 |
|---|
| 2026.03.11 | ₩5,421 | ₩5,648 | ₩5,421 | ₩5,515 | +1.73% | 102.9만 |
|---|
| 2026.03.10 | ₩5,287 | ₩5,648 | ₩5,126 | ₩5,394 | +2.03% | 312.7만 |
|---|
| 2026.03.09 | ₩5,300 | ₩5,421 | ₩5,046 | ₩5,341 | +0.76% | 121.9만 |
|---|
| 2026.03.06 | ₩5,809 | ₩5,809 | ₩5,300 | ₩5,407 | -6.91% | 71만 |
|---|
| 2026.03.05 | ₩5,903 | ₩5,929 | ₩5,648 | ₩5,809 | -1.59% | 46.8만 |
|---|
| 2026.03.04 | ₩5,836 | ₩6,251 | ₩5,836 | ₩5,996 | +2.75% | 60.3만 |
|---|
| 2026.03.03 | ₩5,796 | ₩5,929 | ₩5,555 | ₩5,755 | -0.69% | 67.2만 |
|---|
| 2026.03.02 | ₩5,970 | ₩6,211 | ₩5,849 | ₩6,037 | +1.12% | 63.7만 |
|---|
| 2026.02.27 | ₩6,358 | ₩6,425 | ₩5,943 | ₩6,264 | -1.47% | 57.6만 |
|---|
| 2026.02.26 | ₩6,451 | ₩6,639 | ₩6,237 | ₩6,425 | -0.41% | 47.3만 |
|---|
| 2026.02.25 | ₩6,585 | ₩6,692 | ₩6,344 | ₩6,478 | -1.63% | 60.1만 |
|---|
| 2026.02.24 | ₩6,331 | ₩6,559 | ₩6,211 | ₩6,532 | +3.17% | 60.1만 |
|---|
| 2026.02.23 | ₩6,184 | ₩6,411 | ₩6,037 | ₩6,385 | +3.25% | 60.8만 |
|---|
| 2026.02.20 | ₩5,943 | ₩6,438 | ₩5,796 | ₩6,251 | +5.18% | 183.8만 |
|---|
| 2026.02.19 | ₩5,622 | ₩5,996 | ₩5,448 | ₩5,782 | +2.86% | 127.3만 |
|---|
| 2026.02.18 | ₩5,113 | ₩5,488 | ₩4,979 | ₩5,381 | +5.24% | 59.3만 |
|---|
| 2026.02.17 | ₩5,073 | ₩5,180 | ₩4,926 | ₩5,126 | +1.06% | 22.3만 |
|---|
| 2026.02.13 | ₩5,113 | ₩5,247 | ₩5,006 | ₩5,086 | -0.52% | 22.5만 |
|---|
| 2026.02.12 | ₩5,300 | ₩5,300 | ₩4,832 | ₩5,113 | -3.54% | 39.7만 |
|---|
| 2026.02.11 | ₩5,207 | ₩5,247 | ₩4,926 | ₩5,247 | +0.77% | 52.1만 |
|---|
| 2026.02.10 | ₩4,993 | ₩5,247 | ₩4,952 | ₩5,153 | +3.22% | 41.3만 |
|---|
| 2026.02.09 | ₩4,671 | ₩5,073 | ₩4,551 | ₩5,006 | +7.16% | 58.7만 |
|---|
| 2026.02.06 | ₩4,390 | ₩4,658 | ₩4,390 | ₩4,564 | +3.96% | 36.2만 |
|---|
| 2026.02.05 | ₩4,484 | ₩4,645 | ₩4,337 | ₩4,363 | -2.69% | 51.4만 |
|---|
| 2026.02.04 | ₩4,979 | ₩4,993 | ₩4,444 | ₩4,537 | -8.87% | 69.6만 |
|---|
| 2026.02.03 | ₩4,819 | ₩5,113 | ₩4,511 | ₩4,939 | +2.50% | 86.6만 |
|---|
| 2026.02.02 | ₩4,645 | ₩4,859 | ₩4,537 | ₩4,752 | +2.31% | 63.1만 |
|---|
| 2026.01.30 | ₩4,966 | ₩4,966 | ₩4,537 | ₩4,645 | -6.47% | 55.5만 |
|---|
| 2026.01.29 | ₩5,046 | ₩5,220 | ₩4,926 | ₩4,979 | -1.33% | 54.1만 |
|---|
| 2026.01.28 | ₩5,314 | ₩5,501 | ₩5,019 | ₩5,100 | -4.03% | 56.4만 |
|---|
| 2026.01.27 | ₩4,819 | ₩6,010 | ₩4,819 | ₩5,327 | +10.56% | 270.5만 |
|---|
| 2026.01.26 | ₩4,899 | ₩4,899 | ₩4,551 | ₩4,725 | -3.55% | 50.7만 |
|---|
| 2026.01.23 | ₩4,952 | ₩5,073 | ₩4,738 | ₩4,859 | -1.89% | 42.3만 |
|---|
| 2026.01.22 | ₩5,006 | ₩5,367 | ₩5,006 | ₩5,019 | +0.27% | 37.6만 |
|---|
| 2026.01.21 | ₩4,966 | ₩5,073 | ₩4,899 | ₩4,966 | 0.00% | 31만 |
|---|
| 2026.01.20 | ₩5,327 | ₩5,354 | ₩4,939 | ₩4,979 | -6.53% | 57.2만 |
|---|
| 2026.01.16 | ₩5,100 | ₩5,515 | ₩5,006 | ₩5,488 | +7.61% | 69.3만 |
|---|
| 2026.01.15 | ₩4,926 | ₩5,180 | ₩4,832 | ₩5,140 | +4.35% | 32.4만 |
|---|
| 2026.01.14 | ₩5,033 | ₩5,086 | ₩4,912 | ₩4,966 | -1.33% | 36.1만 |
|---|
| 2026.01.13 | ₩4,979 | ₩5,247 | ₩4,952 | ₩5,100 | +2.42% | 43.1만 |
|---|
| 2026.01.12 | ₩5,086 | ₩5,193 | ₩4,872 | ₩4,993 | -1.84% | 55.6만 |
|---|
| 2026.01.09 | ₩5,126 | ₩5,180 | ₩4,752 | ₩5,126 | 0.00% | 45.9만 |
|---|
| 2026.01.08 | ₩4,872 | ₩5,193 | ₩4,778 | ₩5,126 | +5.22% | 65만 |
|---|
| 2026.01.07 | ₩4,912 | ₩4,966 | ₩4,711 | ₩4,899 | -0.27% | 43.6만 |
|---|
| 2026.01.06 | ₩5,073 | ₩5,207 | ₩4,926 | ₩4,926 | -2.90% | 21.5만 |
|---|
| 2026.01.05 | ₩5,113 | ₩5,193 | ₩4,939 | ₩5,073 | -0.79% | 23.3만 |
|---|
| 2026.01.02 | ₩4,979 | ₩5,153 | ₩4,926 | ₩5,113 | +2.69% | 33.9만 |
|---|
| 2025.12.31 | ₩5,220 | ₩5,220 | ₩4,966 | ₩5,033 | -3.59% | 34.4만 |
|---|
| 2025.12.30 | ₩5,180 | ₩5,260 | ₩5,046 | ₩5,193 | +0.26% | 56만 |
|---|
| 2025.12.29 | ₩5,153 | ₩5,220 | ₩5,019 | ₩5,220 | +1.30% | 35.8만 |
|---|
| 2025.12.26 | ₩4,926 | ₩5,354 | ₩4,832 | ₩5,153 | +4.62% | 70.2만 |
|---|
| 2025.12.24 | ₩4,979 | ₩4,979 | ₩4,845 | ₩4,939 | -0.81% | 15.5만 |
|---|
| 2025.12.23 | ₩4,859 | ₩5,059 | ₩4,765 | ₩4,979 | +2.48% | 31.6만 |
|---|
| 2025.12.22 | ₩4,966 | ₩5,153 | ₩4,792 | ₩4,885 | -1.62% | 40.2만 |
|---|
| 2025.12.19 | ₩4,711 | ₩5,006 | ₩4,631 | ₩4,939 | +4.83% | 88.5만 |
|---|
| 2025.12.18 | ₩4,952 | ₩4,952 | ₩4,591 | ₩4,738 | -4.32% | 36.4만 |
|---|
| 2025.12.17 | ₩4,631 | ₩5,059 | ₩4,631 | ₩4,899 | +5.78% | 46.1만 |
|---|
| 2025.12.16 | ₩4,926 | ₩5,006 | ₩4,471 | ₩4,631 | -5.98% | 63만 |
|---|
| 2025.12.15 | ₩5,381 | ₩5,448 | ₩5,019 | ₩5,100 | -5.22% | 42.2만 |
|---|
| 2025.12.12 | ₩5,153 | ₩5,287 | ₩5,100 | ₩5,220 | +1.30% | 38.6만 |
|---|
| 2025.12.11 | ₩5,153 | ₩5,300 | ₩5,073 | ₩5,140 | -0.26% | 43.5만 |
|---|
| 2025.12.10 | ₩5,274 | ₩5,314 | ₩5,073 | ₩5,167 | -2.03% | 60만 |
|---|
| 2025.12.09 | ₩5,019 | ₩5,501 | ₩5,006 | ₩5,341 | +6.40% | 77.5만 |
|---|
| 2025.12.08 | ₩5,086 | ₩5,086 | ₩4,832 | ₩5,019 | -1.32% | 60만 |
|---|
| 2025.12.05 | ₩5,140 | ₩5,528 | ₩5,006 | ₩5,033 | -2.08% | 116.6만 |
|---|
| 2025.12.04 | ₩4,993 | ₩5,019 | ₩4,725 | ₩4,805 | -3.75% | 53.6만 |
|---|
| 2025.12.03 | ₩4,604 | ₩5,019 | ₩4,591 | ₩5,019 | +9.01% | 108.8만 |
|---|
| 2025.12.02 | ₩4,484 | ₩4,832 | ₩4,377 | ₩4,578 | +2.09% | 137.8만 |
|---|
| 2025.12.01 | ₩3,975 | ₩4,578 | ₩3,882 | ₩4,189 | +5.39% | 152.3만 |
|---|
| 2025.11.28 | ₩4,082 | ₩4,082 | ₩3,855 | ₩4,029 | -1.31% | 46.8만 |
|---|
| 2025.11.26 | ₩3,908 | ₩4,283 | ₩3,908 | ₩4,082 | +4.45% | 105.3만 |
|---|
| 2025.11.25 | ₩3,587 | ₩4,042 | ₩3,547 | ₩3,949 | +10.07% | 247.2만 |
|---|
| 2025.11.24 | ₩3,159 | ₩3,480 | ₩3,159 | ₩3,360 | +6.36% | 120.1만 |
|---|
| 2025.11.21 | ₩2,945 | ₩3,306 | ₩2,891 | ₩3,226 | +9.55% | 83.7만 |
|---|
| 2025.11.20 | ₩3,038 | ₩3,547 | ₩2,918 | ₩2,958 | -2.64% | 350.8만 |
|---|
| 2025.11.19 | ₩2,516 | ₩2,730 | ₩2,409 | ₩2,717 | +7.98% | 68.1만 |
|---|
| 2025.11.18 | ₩2,436 | ₩2,543 | ₩2,275 | ₩2,543 | +4.40% | 133.1만 |
|---|
| 2025.11.17 | ₩2,543 | ₩2,597 | ₩2,289 | ₩2,396 | -5.79% | 188.5만 |
|---|
| 2025.11.14 | ₩2,409 | ₩2,623 | ₩2,275 | ₩2,556 | +6.11% | 290.8만 |
|---|
| 2025.11.13 | ₩3,065 | ₩3,105 | ₩2,784 | ₩2,811 | -8.30% | 117.9만 |
|---|
| 2025.11.12 | ₩2,985 | ₩3,105 | ₩2,811 | ₩3,092 | +3.59% | 87.4만 |
|---|
| 2025.11.11 | ₩2,623 | ₩2,878 | ₩2,623 | ₩2,838 | +8.16% | 49만 |
|---|
| 2025.11.10 | ₩2,570 | ₩2,690 | ₩2,543 | ₩2,677 | +4.17% | 60.5만 |
|---|
| 2025.11.07 | ₩2,409 | ₩2,610 | ₩2,396 | ₩2,543 | +5.56% | 68.2만 |
|---|
| 2025.11.06 | ₩2,757 | ₩2,757 | ₩2,382 | ₩2,409 | -12.62% | 68.7만 |
|---|
| 2025.11.05 | ₩2,610 | ₩2,797 | ₩2,610 | ₩2,744 | +5.13% | 26.7만 |
|---|
| 2025.11.04 | ₩2,730 | ₩2,730 | ₩2,543 | ₩2,623 | -3.92% | 47.6만 |
|---|
| 2025.11.03 | ₩2,864 | ₩2,864 | ₩2,717 | ₩2,757 | -3.74% | 20.4만 |
|---|
| 2025.10.31 | ₩2,771 | ₩2,824 | ₩2,730 | ₩2,784 | +0.48% | 24.2만 |
|---|
| 2025.10.30 | ₩2,784 | ₩2,838 | ₩2,690 | ₩2,771 | -0.48% | 50.7만 |
|---|
| 2025.10.29 | ₩2,958 | ₩2,971 | ₩2,784 | ₩2,811 | -4.98% | 47.7만 |
|---|
| 2025.10.28 | ₩3,079 | ₩3,119 | ₩2,905 | ₩2,958 | -3.91% | 57.6만 |
|---|
| 2025.10.27 | ₩3,079 | ₩3,159 | ₩3,052 | ₩3,079 | 0.00% | 41.1만 |
|---|
| 2025.10.24 | ₩3,092 | ₩3,253 | ₩3,052 | ₩3,079 | -0.43% | 57.8만 |
|---|
| 2025.10.23 | ₩3,119 | ₩3,199 | ₩3,065 | ₩3,159 | +1.29% | 20.9만 |
|---|
| 2025.10.22 | ₩3,293 | ₩3,373 | ₩3,119 | ₩3,119 | -5.28% | 49.6만 |
|---|
| 2025.10.21 | ₩3,279 | ₩3,440 | ₩3,266 | ₩3,333 | +1.63% | 47.9만 |
|---|
| 2025.10.20 | ₩3,145 | ₩3,427 | ₩3,132 | ₩3,346 | +6.38% | 71.1만 |
|---|
| 2025.10.17 | ₩3,427 | ₩3,467 | ₩3,065 | ₩3,186 | -7.03% | 134.5만 |
|---|
| 2025.10.16 | ₩3,159 | ₩3,868 | ₩3,159 | ₩3,534 | +11.86% | 889.4만 |
|---|
| 2025.10.15 | ₩3,761 | ₩5,889 | ₩3,748 | ₩5,019 | +33.45% | 1290.9만 |
|---|
| 2025.10.14 | ₩3,560 | ₩3,654 | ₩3,440 | ₩3,547 | -0.38% | 34.9만 |
|---|
| 2025.10.13 | ₩3,092 | ₩3,681 | ₩3,092 | ₩3,627 | +17.32% | 80.9만 |
|---|
| 2025.10.10 | ₩3,279 | ₩3,279 | ₩3,038 | ₩3,052 | -6.94% | 42.4만 |
|---|