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 | ₩9,322 | ₩9,778 | ₩9,242 | ₩9,591 | +2.88% | 63만 |
| 2026.10.08 | ₩9,403 | ₩9,577 | ₩9,269 | ₩9,389 | -0.14% | 58.9만 |
| 2026.10.07 | ₩9,470 | ₩9,591 | ₩9,228 | ₩9,497 | +0.28% | 61만 |
| 2026.10.06 | ₩9,617 | ₩9,792 | ₩9,443 | ₩9,470 | -1.53% | 69.2만 |
| 2026.10.05 | ₩9,188 | ₩9,832 | ₩9,188 | ₩9,684 | +5.40% | 161.3만 |
| 2026.10.02 | ₩9,322 | ₩9,470 | ₩8,652 | ₩9,121 | -2.16% | 111만 |
| 2026.10.01 | ₩8,786 | ₩9,389 | ₩8,450 | ₩9,121 | +3.82% | 145.3만 |
| 2026.09.30 | ₩8,330 | ₩9,014 | ₩8,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,813 |
| +5.80% |
| 141.3만 |
| 2026.09.29 | ₩8,115 | ₩8,316 | ₩7,968 | ₩8,263 | +1.82% | 47.8만 |
|---|
| 2026.09.28 | ₩8,115 | ₩8,316 | ₩7,994 | ₩8,075 | -0.50% | 42.6만 |
|---|
| 2026.09.25 | ₩8,142 | ₩8,383 | ₩7,900 | ₩8,316 | +2.14% | 64.1만 |
|---|
| 2026.09.24 | ₩8,249 | ₩8,424 | ₩7,672 | ₩7,847 | -4.88% | 85만 |
|---|
| 2026.09.23 | ₩8,531 | ₩8,558 | ₩8,249 | ₩8,276 | -2.99% | 48.8만 |
|---|
| 2026.09.22 | ₩7,941 | ₩8,719 | ₩7,941 | ₩8,598 | +8.28% | 118.9만 |
|---|
| 2026.09.21 | ₩7,377 | ₩7,874 | ₩7,377 | ₩7,860 | +6.55% | 71.7만 |
|---|
| 2026.09.18 | ₩7,552 | ₩7,552 | ₩7,230 | ₩7,337 | -2.84% | 136.8만 |
|---|
| 2026.09.17 | ₩7,324 | ₩7,793 | ₩7,324 | ₩7,552 | +3.11% | 87.7만 |
|---|
| 2026.09.16 | ₩6,841 | ₩7,176 | ₩6,774 | ₩7,136 | +4.31% | 61.4만 |
|---|
| 2026.09.15 | ₩6,626 | ₩6,787 | ₩6,505 | ₩6,760 | +2.02% | 34.4만 |
|---|
| 2026.09.14 | ₩6,224 | ₩6,720 | ₩6,130 | ₩6,666 | +7.11% | 47.2만 |
|---|
| 2026.09.11 | ₩6,116 | ₩6,559 | ₩6,090 | ₩6,344 | +3.73% | 72.5만 |
|---|
| 2026.09.10 | ₩6,653 | ₩6,693 | ₩5,808 | ₩6,023 | -9.48% | 193.3만 |
|---|
| 2026.09.09 | ₩6,774 | ₩6,841 | ₩6,505 | ₩6,519 | -3.76% | 59.2만 |
|---|
| 2026.09.08 | ₩6,908 | ₩6,935 | ₩6,720 | ₩6,854 | -0.78% | 48만 |
|---|
| 2026.09.04 | ₩6,787 | ₩7,109 | ₩6,787 | ₩6,908 | +1.78% | 38.8만 |
|---|
| 2026.09.03 | ₩6,894 | ₩6,948 | ₩6,733 | ₩6,881 | -0.19% | 48.8만 |
|---|
| 2026.09.02 | ₩6,586 | ₩6,921 | ₩6,559 | ₩6,760 | +2.65% | 47.4만 |
|---|
| 2026.09.01 | ₩6,519 | ₩6,720 | ₩6,425 | ₩6,546 | +0.41% | 95.3만 |
|---|
| 2026.08.31 | ₩7,055 | ₩7,136 | ₩6,653 | ₩6,666 | -5.51% | 108.5만 |
|---|
| 2026.08.28 | ₩7,243 | ₩7,257 | ₩6,988 | ₩7,176 | -0.93% | 41.8만 |
|---|
| 2026.08.27 | ₩7,243 | ₩7,391 | ₩7,163 | ₩7,216 | -0.37% | 76.8만 |
|---|
| 2026.08.26 | ₩7,283 | ₩7,377 | ₩7,176 | ₩7,270 | -0.18% | 58.7만 |
|---|
| 2026.08.25 | ₩7,485 | ₩7,552 | ₩7,190 | ₩7,324 | -2.15% | 61.9만 |
|---|
| 2026.08.24 | ₩7,793 | ₩8,115 | ₩7,404 | ₩7,471 | -4.13% | 82.3만 |
|---|
| 2026.08.21 | ₩7,579 | ₩7,753 | ₩7,431 | ₩7,525 | -0.71% | 61만 |
|---|
| 2026.08.20 | ₩7,511 | ₩7,686 | ₩7,297 | ₩7,485 | -0.36% | 65.5만 |
|---|
| 2026.08.19 | ₩7,431 | ₩7,860 | ₩7,431 | ₩7,632 | +2.71% | 55.1만 |
|---|
| 2026.08.18 | ₩7,753 | ₩7,753 | ₩7,176 | ₩7,377 | -4.84% | 89.6만 |
|---|
| 2026.08.17 | ₩7,377 | ₩7,726 | ₩7,350 | ₩7,699 | +4.36% | 81.3만 |
|---|
| 2026.08.14 | ₩7,565 | ₩7,565 | ₩7,109 | ₩7,471 | -1.24% | 91.4만 |
|---|
| 2026.08.13 | ₩7,874 | ₩8,383 | ₩6,921 | ₩7,485 | -4.94% | 237.4만 |
|---|
| 2026.08.12 | ₩7,055 | ₩7,230 | ₩6,908 | ₩7,069 | +0.19% | 115.2만 |
|---|
| 2026.08.11 | ₩7,176 | ₩7,297 | ₩6,881 | ₩7,029 | -2.06% | 84.1만 |
|---|
| 2026.08.10 | ₩7,163 | ₩7,511 | ₩7,109 | ₩7,190 | +0.37% | 78만 |
|---|
| 2026.08.07 | ₩8,008 | ₩8,008 | ₩6,935 | ₩7,216 | -9.88% | 148.6만 |
|---|
| 2026.08.06 | ₩7,860 | ₩8,142 | ₩7,713 | ₩7,807 | -0.68% | 71만 |
|---|
| 2026.08.05 | ₩8,142 | ₩8,263 | ₩7,860 | ₩7,927 | -2.64% | 84.4만 |
|---|
| 2026.08.04 | ₩7,793 | ₩8,209 | ₩7,565 | ₩8,169 | +4.82% | 131만 |
|---|
| 2026.08.03 | ₩6,680 | ₩8,249 | ₩6,640 | ₩7,900 | +18.27% | 272.2만 |
|---|
| 2026.07.31 | ₩6,519 | ₩6,733 | ₩6,264 | ₩6,640 | +1.85% | 87.4만 |
|---|
| 2026.07.30 | ₩6,076 | ₩7,270 | ₩6,076 | ₩6,532 | +7.51% | 217.2만 |
|---|
| 2026.07.29 | ₩5,956 | ₩6,023 | ₩5,634 | ₩5,902 | -0.90% | 58.6만 |
|---|
| 2026.07.28 | ₩5,647 | ₩5,982 | ₩5,647 | ₩5,956 | +5.46% | 82만 |
|---|
| 2026.07.27 | ₩5,459 | ₩5,647 | ₩5,406 | ₩5,647 | +3.44% | 84.8만 |
|---|
| 2026.07.24 | ₩5,365 | ₩5,513 | ₩5,204 | ₩5,432 | +1.25% | 63.1만 |
|---|
| 2026.07.23 | ₩5,486 | ₩5,513 | ₩5,298 | ₩5,352 | -2.44% | 116.2만 |
|---|
| 2026.07.22 | ₩5,567 | ₩5,647 | ₩5,499 | ₩5,580 | +0.24% | 43.6만 |
|---|
| 2026.07.21 | ₩5,432 | ₩5,634 | ₩5,432 | ₩5,567 | +2.47% | 44.6만 |
|---|
| 2026.07.20 | ₩5,580 | ₩5,607 | ₩5,432 | ₩5,432 | -2.64% | 31.1만 |
|---|
| 2026.07.17 | ₩5,553 | ₩5,620 | ₩5,419 | ₩5,553 | 0.00% | 40.6만 |
|---|
| 2026.07.16 | ₩5,365 | ₩5,674 | ₩5,365 | ₩5,647 | +5.25% | 81.3만 |
|---|
| 2026.07.15 | ₩5,432 | ₩5,446 | ₩5,178 | ₩5,365 | -1.23% | 93.2만 |
|---|
| 2026.07.14 | ₩5,567 | ₩5,647 | ₩5,406 | ₩5,406 | -2.89% | 54.7만 |
|---|
| 2026.07.13 | ₩5,540 | ₩5,660 | ₩5,473 | ₩5,526 | -0.24% | 49.6만 |
|---|
| 2026.07.10 | ₩5,432 | ₩5,593 | ₩5,432 | ₩5,540 | +1.98% | 233.3만 |
|---|
| 2026.07.09 | ₩5,459 | ₩5,540 | ₩5,432 | ₩5,473 | +0.25% | 50.8만 |
|---|
| 2026.07.08 | ₩5,486 | ₩5,607 | ₩5,379 | ₩5,499 | +0.24% | 53.8만 |
|---|
| 2026.07.07 | ₩5,540 | ₩5,593 | ₩5,432 | ₩5,526 | -0.24% | 66.8만 |
|---|
| 2026.07.06 | ₩5,620 | ₩5,701 | ₩5,499 | ₩5,567 | -0.95% | 54.5만 |
|---|
| 2026.07.02 | ₩5,687 | ₩5,781 | ₩5,513 | ₩5,674 | -0.24% | 70.8만 |
|---|
| 2026.07.01 | ₩5,540 | ₩5,701 | ₩5,513 | ₩5,674 | +2.42% | 61.2만 |
|---|
| 2026.06.30 | ₩5,714 | ₩5,727 | ₩5,446 | ₩5,553 | -2.82% | 66.9만 |
|---|
| 2026.06.29 | ₩5,848 | ₩5,875 | ₩5,660 | ₩5,754 | -1.61% | 78.5만 |
|---|
| 2026.06.26 | ₩5,607 | ₩5,929 | ₩5,593 | ₩5,848 | +4.31% | 684.3만 |
|---|
| 2026.06.25 | ₩5,419 | ₩5,620 | ₩5,365 | ₩5,593 | +3.22% | 101.4만 |
|---|
| 2026.06.24 | ₩5,379 | ₩5,513 | ₩5,285 | ₩5,406 | +0.50% | 69.9만 |
|---|
| 2026.06.23 | ₩5,567 | ₩5,593 | ₩5,365 | ₩5,379 | -3.37% | 54.7만 |
|---|
| 2026.06.22 | ₩5,754 | ₩5,848 | ₩5,513 | ₩5,593 | -2.80% | 61.2만 |
|---|
| 2026.06.18 | ₩5,634 | ₩5,768 | ₩5,607 | ₩5,754 | +2.14% | 71.7만 |
|---|
| 2026.06.17 | ₩5,915 | ₩6,090 | ₩5,580 | ₩5,607 | -5.22% | 65.3만 |
|---|
| 2026.06.16 | ₩5,808 | ₩6,049 | ₩5,741 | ₩5,915 | +1.85% | 117.7만 |
|---|
| 2026.06.15 | ₩5,956 | ₩6,277 | ₩5,727 | ₩5,754 | -3.38% | 80만 |
|---|
| 2026.06.12 | ₩5,687 | ₩6,036 | ₩5,660 | ₩5,888 | +3.54% | 51.2만 |
|---|
| 2026.06.11 | ₩5,647 | ₩5,741 | ₩5,325 | ₩5,607 | -0.71% | 84.3만 |
|---|
| 2026.06.10 | ₩5,526 | ₩5,808 | ₩5,526 | ₩5,634 | +1.94% | 54.5만 |
|---|
| 2026.06.09 | ₩5,486 | ₩5,768 | ₩5,406 | ₩5,607 | +2.20% | 67.6만 |
|---|
| 2026.06.08 | ₩5,406 | ₩5,499 | ₩5,365 | ₩5,419 | +0.25% | 51.4만 |
|---|
| 2026.06.05 | ₩5,392 | ₩5,486 | ₩5,298 | ₩5,312 | -1.49% | 55만 |
|---|
| 2026.06.04 | ₩5,406 | ₩5,593 | ₩5,406 | ₩5,459 | +0.99% | 50.4만 |
|---|
| 2026.06.03 | ₩5,486 | ₩5,567 | ₩5,325 | ₩5,379 | -1.96% | 49.5만 |
|---|
| 2026.06.02 | ₩5,499 | ₩5,727 | ₩5,419 | ₩5,567 | +1.22% | 83.5만 |
|---|
| 2026.06.01 | ₩5,754 | ₩5,969 | ₩5,526 | ₩5,540 | -3.73% | 67.3만 |
|---|
| 2026.05.29 | ₩6,036 | ₩6,157 | ₩5,875 | ₩5,875 | -2.67% | 47.8만 |
|---|
| 2026.05.28 | ₩5,580 | ₩6,090 | ₩5,553 | ₩6,036 | +8.17% | 77.8만 |
|---|
| 2026.05.27 | ₩5,446 | ₩5,848 | ₩5,446 | ₩5,634 | +3.45% | 90.6만 |
|---|
| 2026.05.26 | ₩5,634 | ₩5,701 | ₩5,285 | ₩5,446 | -3.33% | 64.6만 |
|---|
| 2026.05.22 | ₩5,499 | ₩5,808 | ₩5,486 | ₩5,580 | +1.46% | 67.8만 |
|---|
| 2026.05.21 | ₩5,245 | ₩5,526 | ₩5,084 | ₩5,473 | +4.35% | 92.3만 |
|---|
| 2026.05.20 | ₩5,164 | ₩5,338 | ₩4,976 | ₩5,298 | +2.60% | 120.2만 |
|---|
| 2026.05.19 | ₩5,365 | ₩5,419 | ₩5,124 | ₩5,204 | -3.00% | 68.1만 |
|---|
| 2026.05.18 | ₩5,419 | ₩5,634 | ₩5,285 | ₩5,446 | +0.50% | 135.5만 |
|---|
| 2026.05.15 | ₩5,808 | ₩5,862 | ₩5,191 | ₩5,446 | -6.24% | 144만 |
|---|
| 2026.05.14 | ₩6,237 | ₩6,237 | ₩5,178 | ₩5,835 | -6.45% | 235.9만 |
|---|
| 2026.05.13 | ₩5,432 | ₩5,553 | ₩5,003 | ₩5,499 | +1.23% | 151.8만 |
|---|
| 2026.05.12 | ₩5,835 | ₩5,835 | ₩4,976 | ₩5,298 | -9.20% | 193.2만 |
|---|
| 2026.05.11 | ₩5,929 | ₩6,036 | ₩5,741 | ₩5,969 | +0.68% | 57.3만 |
|---|
| 2026.05.08 | ₩6,049 | ₩6,063 | ₩5,848 | ₩5,942 | -1.77% | 38.9만 |
|---|
| 2026.05.07 | ₩5,996 | ₩6,197 | ₩5,902 | ₩6,023 | +0.45% | 43.4만 |
|---|
| 2026.05.06 | ₩5,862 | ₩6,023 | ₩5,781 | ₩5,982 | +2.06% | 65.6만 |
|---|
| 2026.05.05 | ₩5,902 | ₩5,982 | ₩5,714 | ₩5,781 | -2.05% | 47.3만 |
|---|
| 2026.05.04 | ₩5,795 | ₩6,103 | ₩5,754 | ₩5,821 | +0.46% | 56.2만 |
|---|
| 2026.05.01 | ₩5,956 | ₩6,009 | ₩5,768 | ₩5,795 | -2.70% | 55.6만 |
|---|
| 2026.04.30 | ₩5,969 | ₩6,009 | ₩5,808 | ₩5,942 | -0.45% | 48.5만 |
|---|
| 2026.04.29 | ₩6,116 | ₩6,157 | ₩5,875 | ₩5,956 | -2.63% | 46.9만 |
|---|
| 2026.04.28 | ₩6,009 | ₩6,210 | ₩5,741 | ₩6,116 | +1.79% | 57.5만 |
|---|
| 2026.04.27 | ₩6,331 | ₩6,465 | ₩6,063 | ₩6,210 | -1.91% | 62.3만 |
|---|
| 2026.04.24 | ₩6,720 | ₩6,774 | ₩6,358 | ₩6,358 | -5.39% | 52.5만 |
|---|
| 2026.04.23 | ₩7,136 | ₩7,149 | ₩6,666 | ₩6,707 | -6.02% | 76.6만 |
|---|
| 2026.04.22 | ₩7,377 | ₩7,391 | ₩7,029 | ₩7,122 | -3.45% | 55.2만 |
|---|
| 2026.04.21 | ₩7,511 | ₩7,565 | ₩7,230 | ₩7,283 | -3.04% | 46만 |
|---|
| 2026.04.20 | ₩7,511 | ₩7,686 | ₩7,377 | ₩7,525 | +0.18% | 73.5만 |
|---|
| 2026.04.17 | ₩7,579 | ₩7,713 | ₩7,444 | ₩7,511 | -0.88% | 69.5만 |
|---|
| 2026.04.16 | ₩7,350 | ₩7,686 | ₩7,190 | ₩7,458 | +1.46% | 74.1만 |
|---|
| 2026.04.15 | ₩7,149 | ₩7,364 | ₩7,122 | ₩7,350 | +2.81% | 95.6만 |
|---|
| 2026.04.14 | ₩6,975 | ₩7,190 | ₩6,935 | ₩7,163 | +2.69% | 61.2만 |
|---|
| 2026.04.13 | ₩6,854 | ₩6,988 | ₩6,747 | ₩6,935 | +1.17% | 53만 |
|---|
| 2026.04.10 | ₩7,136 | ₩7,190 | ₩6,854 | ₩6,894 | -3.38% | 56.9만 |
|---|
| 2026.04.09 | ₩6,975 | ₩7,243 | ₩6,975 | ₩7,109 | +1.92% | 75.3만 |
|---|
| 2026.04.08 | ₩6,693 | ₩7,015 | ₩6,599 | ₩6,975 | +4.21% | 200.4만 |
|---|
| 2026.04.07 | ₩6,479 | ₩6,573 | ₩6,210 | ₩6,438 | -0.62% | 79.1만 |
|---|
| 2026.04.06 | ₩6,210 | ₩6,640 | ₩6,036 | ₩6,505 | +4.75% | 81.2만 |
|---|
| 2026.04.02 | ₩5,982 | ₩6,304 | ₩5,875 | ₩6,237 | +4.26% | 48.3만 |
|---|
| 2026.04.01 | ₩5,808 | ₩6,170 | ₩5,808 | ₩6,076 | +4.62% | 42.8만 |
|---|
| 2026.03.31 | ₩5,499 | ₩5,795 | ₩5,473 | ₩5,781 | +5.12% | 37.4만 |
|---|
| 2026.03.30 | ₩5,419 | ₩5,486 | ₩5,338 | ₩5,419 | 0.00% | 51만 |
|---|
| 2026.03.27 | ₩5,446 | ₩5,459 | ₩5,298 | ₩5,338 | -1.97% | 32.1만 |
|---|
| 2026.03.26 | ₩5,499 | ₩5,634 | ₩5,379 | ₩5,446 | -0.98% | 35.6만 |
|---|
| 2026.03.25 | ₩5,526 | ₩5,620 | ₩5,365 | ₩5,499 | -0.49% | 42.6만 |
|---|
| 2026.03.24 | ₩5,419 | ₩5,499 | ₩5,178 | ₩5,459 | +0.74% | 68.1만 |
|---|
| 2026.03.23 | ₩5,379 | ₩5,795 | ₩5,325 | ₩5,419 | +0.75% | 78.6만 |
|---|
| 2026.03.20 | ₩5,687 | ₩5,687 | ₩5,325 | ₩5,352 | -5.90% | 83.1만 |
|---|
| 2026.03.19 | ₩5,808 | ₩5,835 | ₩5,553 | ₩5,768 | -0.69% | 51.1만 |
|---|
| 2026.03.18 | ₩6,184 | ₩6,210 | ₩5,741 | ₩5,888 | -4.77% | 71.4만 |
|---|
| 2026.03.17 | ₩6,224 | ₩6,318 | ₩5,808 | ₩6,318 | +1.51% | 83.7만 |
|---|
| 2026.03.16 | ₩6,398 | ₩6,438 | ₩5,902 | ₩5,996 | -6.29% | 95.2만 |
|---|
| 2026.03.13 | ₩6,344 | ₩6,452 | ₩6,251 | ₩6,398 | +0.85% | 90.2만 |
|---|
| 2026.03.12 | ₩6,197 | ₩6,693 | ₩6,170 | ₩6,438 | +3.90% | 292만 |
|---|
| 2026.03.11 | ₩5,432 | ₩5,660 | ₩5,432 | ₩5,526 | +1.73% | 102.9만 |
|---|
| 2026.03.10 | ₩5,298 | ₩5,660 | ₩5,137 | ₩5,406 | +2.03% | 312.7만 |
|---|
| 2026.03.09 | ₩5,312 | ₩5,432 | ₩5,057 | ₩5,352 | +0.76% | 121.9만 |
|---|
| 2026.03.06 | ₩5,821 | ₩5,821 | ₩5,312 | ₩5,419 | -6.91% | 71만 |
|---|
| 2026.03.05 | ₩5,915 | ₩5,942 | ₩5,660 | ₩5,821 | -1.59% | 46.8만 |
|---|
| 2026.03.04 | ₩5,848 | ₩6,264 | ₩5,848 | ₩6,009 | +2.75% | 60.3만 |
|---|
| 2026.03.03 | ₩5,808 | ₩5,942 | ₩5,567 | ₩5,768 | -0.69% | 67.2만 |
|---|
| 2026.03.02 | ₩5,982 | ₩6,224 | ₩5,862 | ₩6,049 | +1.12% | 63.7만 |
|---|
| 2026.02.27 | ₩6,371 | ₩6,438 | ₩5,956 | ₩6,277 | -1.47% | 57.6만 |
|---|
| 2026.02.26 | ₩6,465 | ₩6,653 | ₩6,251 | ₩6,438 | -0.41% | 47.3만 |
|---|
| 2026.02.25 | ₩6,599 | ₩6,707 | ₩6,358 | ₩6,492 | -1.63% | 60.1만 |
|---|
| 2026.02.24 | ₩6,344 | ₩6,573 | ₩6,224 | ₩6,546 | +3.17% | 60.1만 |
|---|
| 2026.02.23 | ₩6,197 | ₩6,425 | ₩6,049 | ₩6,398 | +3.25% | 60.8만 |
|---|
| 2026.02.20 | ₩5,956 | ₩6,452 | ₩5,808 | ₩6,264 | +5.18% | 183.8만 |
|---|
| 2026.02.19 | ₩5,634 | ₩6,009 | ₩5,459 | ₩5,795 | +2.86% | 127.3만 |
|---|
| 2026.02.18 | ₩5,124 | ₩5,499 | ₩4,990 | ₩5,392 | +5.24% | 59.3만 |
|---|
| 2026.02.17 | ₩5,084 | ₩5,191 | ₩4,936 | ₩5,137 | +1.06% | 22.3만 |
|---|
| 2026.02.13 | ₩5,124 | ₩5,258 | ₩5,017 | ₩5,097 | -0.52% | 22.5만 |
|---|
| 2026.02.12 | ₩5,312 | ₩5,312 | ₩4,842 | ₩5,124 | -3.54% | 39.7만 |
|---|
| 2026.02.11 | ₩5,218 | ₩5,258 | ₩4,936 | ₩5,258 | +0.77% | 52.1만 |
|---|
| 2026.02.10 | ₩5,003 | ₩5,258 | ₩4,963 | ₩5,164 | +3.22% | 41.3만 |
|---|
| 2026.02.09 | ₩4,681 | ₩5,084 | ₩4,561 | ₩5,017 | +7.16% | 58.7만 |
|---|
| 2026.02.06 | ₩4,400 | ₩4,668 | ₩4,400 | ₩4,574 | +3.96% | 36.2만 |
|---|
| 2026.02.05 | ₩4,493 | ₩4,654 | ₩4,346 | ₩4,373 | -2.69% | 51.4만 |
|---|
| 2026.02.04 | ₩4,990 | ₩5,003 | ₩4,453 | ₩4,547 | -8.87% | 69.6만 |
|---|
| 2026.02.03 | ₩4,829 | ₩5,124 | ₩4,520 | ₩4,950 | +2.50% | 86.6만 |
|---|
| 2026.02.02 | ₩4,654 | ₩4,869 | ₩4,547 | ₩4,762 | +2.31% | 63.1만 |
|---|
| 2026.01.30 | ₩4,976 | ₩4,976 | ₩4,547 | ₩4,654 | -6.47% | 55.5만 |
|---|
| 2026.01.29 | ₩5,057 | ₩5,231 | ₩4,936 | ₩4,990 | -1.33% | 54.1만 |
|---|
| 2026.01.28 | ₩5,325 | ₩5,513 | ₩5,030 | ₩5,110 | -4.03% | 56.4만 |
|---|
| 2026.01.27 | ₩4,829 | ₩6,023 | ₩4,829 | ₩5,338 | +10.56% | 270.5만 |
|---|
| 2026.01.26 | ₩4,909 | ₩4,909 | ₩4,561 | ₩4,735 | -3.55% | 50.7만 |
|---|
| 2026.01.23 | ₩4,963 | ₩5,084 | ₩4,748 | ₩4,869 | -1.89% | 42.3만 |
|---|
| 2026.01.22 | ₩5,017 | ₩5,379 | ₩5,017 | ₩5,030 | +0.27% | 37.6만 |
|---|
| 2026.01.21 | ₩4,976 | ₩5,084 | ₩4,909 | ₩4,976 | 0.00% | 31만 |
|---|
| 2026.01.20 | ₩5,338 | ₩5,365 | ₩4,950 | ₩4,990 | -6.53% | 57.2만 |
|---|
| 2026.01.16 | ₩5,110 | ₩5,526 | ₩5,017 | ₩5,499 | +7.61% | 69.3만 |
|---|
| 2026.01.15 | ₩4,936 | ₩5,191 | ₩4,842 | ₩5,151 | +4.35% | 32.4만 |
|---|
| 2026.01.14 | ₩5,043 | ₩5,097 | ₩4,923 | ₩4,976 | -1.33% | 36.1만 |
|---|
| 2026.01.13 | ₩4,990 | ₩5,258 | ₩4,963 | ₩5,110 | +2.42% | 43.1만 |
|---|
| 2026.01.12 | ₩5,097 | ₩5,204 | ₩4,882 | ₩5,003 | -1.84% | 55.6만 |
|---|
| 2026.01.09 | ₩5,137 | ₩5,191 | ₩4,762 | ₩5,137 | 0.00% | 45.9만 |
|---|
| 2026.01.08 | ₩4,882 | ₩5,204 | ₩4,789 | ₩5,137 | +5.22% | 65만 |
|---|
| 2026.01.07 | ₩4,923 | ₩4,976 | ₩4,721 | ₩4,909 | -0.27% | 43.6만 |
|---|
| 2026.01.06 | ₩5,084 | ₩5,218 | ₩4,936 | ₩4,936 | -2.90% | 21.5만 |
|---|
| 2026.01.05 | ₩5,124 | ₩5,204 | ₩4,950 | ₩5,084 | -0.79% | 23.3만 |
|---|
| 2026.01.02 | ₩4,990 | ₩5,164 | ₩4,936 | ₩5,124 | +2.69% | 33.9만 |
|---|
| 2025.12.31 | ₩5,231 | ₩5,231 | ₩4,976 | ₩5,043 | -3.59% | 34.4만 |
|---|
| 2025.12.30 | ₩5,191 | ₩5,271 | ₩5,057 | ₩5,204 | +0.26% | 56만 |
|---|
| 2025.12.29 | ₩5,164 | ₩5,231 | ₩5,030 | ₩5,231 | +1.30% | 35.8만 |
|---|
| 2025.12.26 | ₩4,936 | ₩5,365 | ₩4,842 | ₩5,164 | +4.62% | 70.2만 |
|---|
| 2025.12.24 | ₩4,990 | ₩4,990 | ₩4,856 | ₩4,950 | -0.81% | 15.5만 |
|---|
| 2025.12.23 | ₩4,869 | ₩5,070 | ₩4,775 | ₩4,990 | +2.48% | 31.6만 |
|---|
| 2025.12.22 | ₩4,976 | ₩5,164 | ₩4,802 | ₩4,896 | -1.62% | 40.2만 |
|---|
| 2025.12.19 | ₩4,721 | ₩5,017 | ₩4,641 | ₩4,950 | +4.83% | 88.5만 |
|---|
| 2025.12.18 | ₩4,963 | ₩4,963 | ₩4,601 | ₩4,748 | -4.32% | 36.4만 |
|---|
| 2025.12.17 | ₩4,641 | ₩5,070 | ₩4,641 | ₩4,909 | +5.78% | 46.1만 |
|---|
| 2025.12.16 | ₩4,936 | ₩5,017 | ₩4,480 | ₩4,641 | -5.98% | 63만 |
|---|
| 2025.12.15 | ₩5,392 | ₩5,459 | ₩5,030 | ₩5,110 | -5.22% | 42.2만 |
|---|
| 2025.12.12 | ₩5,164 | ₩5,298 | ₩5,110 | ₩5,231 | +1.30% | 38.6만 |
|---|
| 2025.12.11 | ₩5,164 | ₩5,312 | ₩5,084 | ₩5,151 | -0.26% | 43.5만 |
|---|
| 2025.12.10 | ₩5,285 | ₩5,325 | ₩5,084 | ₩5,178 | -2.03% | 60만 |
|---|
| 2025.12.09 | ₩5,030 | ₩5,513 | ₩5,017 | ₩5,352 | +6.40% | 77.5만 |
|---|
| 2025.12.08 | ₩5,097 | ₩5,097 | ₩4,842 | ₩5,030 | -1.32% | 60만 |
|---|
| 2025.12.05 | ₩5,151 | ₩5,540 | ₩5,017 | ₩5,043 | -2.08% | 116.6만 |
|---|
| 2025.12.04 | ₩5,003 | ₩5,030 | ₩4,735 | ₩4,815 | -3.75% | 53.6만 |
|---|
| 2025.12.03 | ₩4,614 | ₩5,030 | ₩4,601 | ₩5,030 | +9.01% | 108.8만 |
|---|
| 2025.12.02 | ₩4,493 | ₩4,842 | ₩4,386 | ₩4,587 | +2.09% | 137.8만 |
|---|
| 2025.12.01 | ₩3,984 | ₩4,587 | ₩3,890 | ₩4,198 | +5.39% | 152.3만 |
|---|
| 2025.11.28 | ₩4,091 | ₩4,091 | ₩3,863 | ₩4,037 | -1.31% | 46.8만 |
|---|
| 2025.11.26 | ₩3,917 | ₩4,292 | ₩3,917 | ₩4,091 | +4.45% | 105.3만 |
|---|
| 2025.11.25 | ₩3,595 | ₩4,051 | ₩3,555 | ₩3,957 | +10.07% | 247.2만 |
|---|
| 2025.11.24 | ₩3,166 | ₩3,487 | ₩3,166 | ₩3,367 | +6.36% | 120.1만 |
|---|
| 2025.11.21 | ₩2,951 | ₩3,313 | ₩2,897 | ₩3,233 | +9.55% | 83.7만 |
|---|
| 2025.11.20 | ₩3,045 | ₩3,555 | ₩2,924 | ₩2,964 | -2.64% | 350.8만 |
|---|
| 2025.11.19 | ₩2,522 | ₩2,736 | ₩2,414 | ₩2,723 | +7.98% | 68.1만 |
|---|
| 2025.11.18 | ₩2,441 | ₩2,549 | ₩2,280 | ₩2,549 | +4.40% | 133.1만 |
|---|
| 2025.11.17 | ₩2,549 | ₩2,602 | ₩2,294 | ₩2,401 | -5.79% | 188.5만 |
|---|
| 2025.11.14 | ₩2,414 | ₩2,629 | ₩2,280 | ₩2,562 | +6.11% | 290.8만 |
|---|
| 2025.11.13 | ₩3,072 | ₩3,112 | ₩2,790 | ₩2,817 | -8.30% | 117.9만 |
|---|
| 2025.11.12 | ₩2,991 | ₩3,112 | ₩2,817 | ₩3,098 | +3.59% | 87.4만 |
|---|
| 2025.11.11 | ₩2,629 | ₩2,884 | ₩2,629 | ₩2,844 | +8.16% | 49만 |
|---|
| 2025.11.10 | ₩2,575 | ₩2,696 | ₩2,549 | ₩2,683 | +4.17% | 60.5만 |
|---|
| 2025.11.07 | ₩2,414 | ₩2,616 | ₩2,401 | ₩2,549 | +5.56% | 68.2만 |
|---|
| 2025.11.06 | ₩2,763 | ₩2,763 | ₩2,388 | ₩2,414 | -12.62% | 68.7만 |
|---|
| 2025.11.05 | ₩2,616 | ₩2,803 | ₩2,616 | ₩2,750 | +5.13% | 26.7만 |
|---|
| 2025.11.04 | ₩2,736 | ₩2,736 | ₩2,549 | ₩2,629 | -3.92% | 47.6만 |
|---|
| 2025.11.03 | ₩2,870 | ₩2,870 | ₩2,723 | ₩2,763 | -3.74% | 20.4만 |
|---|
| 2025.10.31 | ₩2,777 | ₩2,830 | ₩2,736 | ₩2,790 | +0.48% | 24.2만 |
|---|
| 2025.10.30 | ₩2,790 | ₩2,844 | ₩2,696 | ₩2,777 | -0.48% | 50.7만 |
|---|
| 2025.10.29 | ₩2,964 | ₩2,978 | ₩2,790 | ₩2,817 | -4.98% | 47.7만 |
|---|
| 2025.10.28 | ₩3,085 | ₩3,125 | ₩2,911 | ₩2,964 | -3.91% | 57.6만 |
|---|
| 2025.10.27 | ₩3,085 | ₩3,166 | ₩3,058 | ₩3,085 | 0.00% | 41.1만 |
|---|
| 2025.10.24 | ₩3,098 | ₩3,259 | ₩3,058 | ₩3,085 | -0.43% | 57.8만 |
|---|
| 2025.10.23 | ₩3,125 | ₩3,206 | ₩3,072 | ₩3,166 | +1.29% | 20.9만 |
|---|
| 2025.10.22 | ₩3,300 | ₩3,380 | ₩3,125 | ₩3,125 | -5.28% | 49.6만 |
|---|
| 2025.10.21 | ₩3,286 | ₩3,447 | ₩3,273 | ₩3,340 | +1.63% | 47.9만 |
|---|
| 2025.10.20 | ₩3,152 | ₩3,434 | ₩3,139 | ₩3,353 | +6.38% | 71.1만 |
|---|
| 2025.10.17 | ₩3,434 | ₩3,474 | ₩3,072 | ₩3,192 | -7.03% | 134.5만 |
|---|
| 2025.10.16 | ₩3,166 | ₩3,876 | ₩3,166 | ₩3,541 | +11.86% | 889.4만 |
|---|
| 2025.10.15 | ₩3,769 | ₩5,902 | ₩3,756 | ₩5,030 | +33.45% | 1290.9만 |
|---|
| 2025.10.14 | ₩3,568 | ₩3,662 | ₩3,447 | ₩3,555 | -0.38% | 34.9만 |
|---|
| 2025.10.13 | ₩3,098 | ₩3,689 | ₩3,098 | ₩3,635 | +17.32% | 80.9만 |
|---|
| 2025.10.10 | ₩3,286 | ₩3,286 | ₩3,045 | ₩3,058 | -6.94% | 42.4만 |
|---|