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 | ₩9,324 | ₩9,780 | ₩9,244 | ₩9,592 | +2.88% | 63만 |
| 2026.10.08 | ₩9,405 | ₩9,579 | ₩9,270 | ₩9,391 | -0.14% | 58.9만 |
| 2026.10.07 | ₩9,472 | ₩9,592 | ₩9,230 | ₩9,498 | +0.28% | 61만 |
| 2026.10.06 | ₩9,619 | ₩9,794 | ₩9,445 | ₩9,472 | -1.53% | 69.2만 |
| 2026.10.05 | ₩9,190 | ₩9,834 | ₩9,190 | ₩9,686 | +5.40% | 161.3만 |
| 2026.10.02 | ₩9,324 | ₩9,472 | ₩8,653 | ₩9,123 | -2.16% | 111만 |
| 2026.10.01 | ₩8,787 | ₩9,391 | ₩8,452 | ₩9,123 | +3.82% | 145.3만 |
| 2026.09.30 | ₩8,331 | ₩9,015 | ₩8,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,814 |
| +5.80% |
| 141.3만 |
| 2026.09.29 | ₩8,117 | ₩8,318 | ₩7,969 | ₩8,264 | +1.82% | 47.8만 |
|---|
| 2026.09.28 | ₩8,117 | ₩8,318 | ₩7,996 | ₩8,076 | -0.50% | 42.6만 |
|---|
| 2026.09.25 | ₩8,143 | ₩8,385 | ₩7,902 | ₩8,318 | +2.14% | 64.1만 |
|---|
| 2026.09.24 | ₩8,251 | ₩8,425 | ₩7,674 | ₩7,848 | -4.88% | 85만 |
|---|
| 2026.09.23 | ₩8,533 | ₩8,559 | ₩8,251 | ₩8,278 | -2.99% | 48.8만 |
|---|
| 2026.09.22 | ₩7,942 | ₩8,720 | ₩7,942 | ₩8,600 | +8.28% | 118.9만 |
|---|
| 2026.09.21 | ₩7,379 | ₩7,875 | ₩7,379 | ₩7,862 | +6.55% | 71.7만 |
|---|
| 2026.09.18 | ₩7,553 | ₩7,553 | ₩7,231 | ₩7,338 | -2.84% | 136.8만 |
|---|
| 2026.09.17 | ₩7,325 | ₩7,795 | ₩7,325 | ₩7,553 | +3.11% | 87.7만 |
|---|
| 2026.09.16 | ₩6,842 | ₩7,178 | ₩6,775 | ₩7,137 | +4.31% | 61.4만 |
|---|
| 2026.09.15 | ₩6,627 | ₩6,788 | ₩6,507 | ₩6,762 | +2.02% | 34.4만 |
|---|
| 2026.09.14 | ₩6,225 | ₩6,721 | ₩6,131 | ₩6,668 | +7.11% | 47.2만 |
|---|
| 2026.09.11 | ₩6,118 | ₩6,560 | ₩6,091 | ₩6,346 | +3.73% | 72.5만 |
|---|
| 2026.09.10 | ₩6,654 | ₩6,695 | ₩5,809 | ₩6,024 | -9.48% | 193.3만 |
|---|
| 2026.09.09 | ₩6,775 | ₩6,842 | ₩6,507 | ₩6,520 | -3.76% | 59.2만 |
|---|
| 2026.09.08 | ₩6,909 | ₩6,936 | ₩6,721 | ₩6,856 | -0.78% | 48만 |
|---|
| 2026.09.04 | ₩6,788 | ₩7,110 | ₩6,788 | ₩6,909 | +1.78% | 38.8만 |
|---|
| 2026.09.03 | ₩6,896 | ₩6,949 | ₩6,735 | ₩6,882 | -0.19% | 48.8만 |
|---|
| 2026.09.02 | ₩6,587 | ₩6,923 | ₩6,560 | ₩6,762 | +2.65% | 47.4만 |
|---|
| 2026.09.01 | ₩6,520 | ₩6,721 | ₩6,426 | ₩6,547 | +0.41% | 95.3만 |
|---|
| 2026.08.31 | ₩7,057 | ₩7,137 | ₩6,654 | ₩6,668 | -5.51% | 108.5만 |
|---|
| 2026.08.28 | ₩7,245 | ₩7,258 | ₩6,990 | ₩7,178 | -0.93% | 41.8만 |
|---|
| 2026.08.27 | ₩7,245 | ₩7,392 | ₩7,164 | ₩7,218 | -0.37% | 76.8만 |
|---|
| 2026.08.26 | ₩7,285 | ₩7,379 | ₩7,178 | ₩7,271 | -0.18% | 58.7만 |
|---|
| 2026.08.25 | ₩7,486 | ₩7,553 | ₩7,191 | ₩7,325 | -2.15% | 61.9만 |
|---|
| 2026.08.24 | ₩7,795 | ₩8,117 | ₩7,406 | ₩7,473 | -4.13% | 82.3만 |
|---|
| 2026.08.21 | ₩7,580 | ₩7,754 | ₩7,432 | ₩7,526 | -0.71% | 61만 |
|---|
| 2026.08.20 | ₩7,513 | ₩7,687 | ₩7,298 | ₩7,486 | -0.36% | 65.5만 |
|---|
| 2026.08.19 | ₩7,432 | ₩7,862 | ₩7,432 | ₩7,634 | +2.71% | 55.1만 |
|---|
| 2026.08.18 | ₩7,754 | ₩7,754 | ₩7,178 | ₩7,379 | -4.84% | 89.6만 |
|---|
| 2026.08.17 | ₩7,379 | ₩7,728 | ₩7,352 | ₩7,701 | +4.36% | 81.3만 |
|---|
| 2026.08.14 | ₩7,567 | ₩7,567 | ₩7,110 | ₩7,473 | -1.24% | 91.4만 |
|---|
| 2026.08.13 | ₩7,875 | ₩8,385 | ₩6,923 | ₩7,486 | -4.94% | 237.4만 |
|---|
| 2026.08.12 | ₩7,057 | ₩7,231 | ₩6,909 | ₩7,070 | +0.19% | 115.2만 |
|---|
| 2026.08.11 | ₩7,178 | ₩7,298 | ₩6,882 | ₩7,030 | -2.06% | 84.1만 |
|---|
| 2026.08.10 | ₩7,164 | ₩7,513 | ₩7,110 | ₩7,191 | +0.37% | 78만 |
|---|
| 2026.08.07 | ₩8,009 | ₩8,009 | ₩6,936 | ₩7,218 | -9.88% | 148.6만 |
|---|
| 2026.08.06 | ₩7,862 | ₩8,143 | ₩7,714 | ₩7,808 | -0.68% | 71만 |
|---|
| 2026.08.05 | ₩8,143 | ₩8,264 | ₩7,862 | ₩7,929 | -2.64% | 84.4만 |
|---|
| 2026.08.04 | ₩7,795 | ₩8,211 | ₩7,567 | ₩8,170 | +4.82% | 131만 |
|---|
| 2026.08.03 | ₩6,681 | ₩8,251 | ₩6,641 | ₩7,902 | +18.27% | 272.2만 |
|---|
| 2026.07.31 | ₩6,520 | ₩6,735 | ₩6,265 | ₩6,641 | +1.85% | 87.4만 |
|---|
| 2026.07.30 | ₩6,077 | ₩7,271 | ₩6,077 | ₩6,534 | +7.51% | 217.2만 |
|---|
| 2026.07.29 | ₩5,957 | ₩6,024 | ₩5,635 | ₩5,903 | -0.90% | 58.6만 |
|---|
| 2026.07.28 | ₩5,648 | ₩5,983 | ₩5,648 | ₩5,957 | +5.46% | 82만 |
|---|
| 2026.07.27 | ₩5,460 | ₩5,648 | ₩5,407 | ₩5,648 | +3.44% | 84.8만 |
|---|
| 2026.07.24 | ₩5,366 | ₩5,514 | ₩5,205 | ₩5,433 | +1.25% | 63.1만 |
|---|
| 2026.07.23 | ₩5,487 | ₩5,514 | ₩5,299 | ₩5,353 | -2.44% | 116.2만 |
|---|
| 2026.07.22 | ₩5,568 | ₩5,648 | ₩5,501 | ₩5,581 | +0.24% | 43.6만 |
|---|
| 2026.07.21 | ₩5,433 | ₩5,635 | ₩5,433 | ₩5,568 | +2.47% | 44.6만 |
|---|
| 2026.07.20 | ₩5,581 | ₩5,608 | ₩5,433 | ₩5,433 | -2.64% | 31.1만 |
|---|
| 2026.07.17 | ₩5,554 | ₩5,621 | ₩5,420 | ₩5,554 | 0.00% | 40.6만 |
|---|
| 2026.07.16 | ₩5,366 | ₩5,675 | ₩5,366 | ₩5,648 | +5.25% | 81.3만 |
|---|
| 2026.07.15 | ₩5,433 | ₩5,447 | ₩5,179 | ₩5,366 | -1.23% | 93.2만 |
|---|
| 2026.07.14 | ₩5,568 | ₩5,648 | ₩5,407 | ₩5,407 | -2.89% | 54.7만 |
|---|
| 2026.07.13 | ₩5,541 | ₩5,662 | ₩5,474 | ₩5,527 | -0.24% | 49.6만 |
|---|
| 2026.07.10 | ₩5,433 | ₩5,594 | ₩5,433 | ₩5,541 | +1.98% | 233.3만 |
|---|
| 2026.07.09 | ₩5,460 | ₩5,541 | ₩5,433 | ₩5,474 | +0.25% | 50.8만 |
|---|
| 2026.07.08 | ₩5,487 | ₩5,608 | ₩5,380 | ₩5,501 | +0.24% | 53.8만 |
|---|
| 2026.07.07 | ₩5,541 | ₩5,594 | ₩5,433 | ₩5,527 | -0.24% | 66.8만 |
|---|
| 2026.07.06 | ₩5,621 | ₩5,702 | ₩5,501 | ₩5,568 | -0.95% | 54.5만 |
|---|
| 2026.07.02 | ₩5,688 | ₩5,782 | ₩5,514 | ₩5,675 | -0.24% | 70.8만 |
|---|
| 2026.07.01 | ₩5,541 | ₩5,702 | ₩5,514 | ₩5,675 | +2.42% | 61.2만 |
|---|
| 2026.06.30 | ₩5,715 | ₩5,729 | ₩5,447 | ₩5,554 | -2.82% | 66.9만 |
|---|
| 2026.06.29 | ₩5,849 | ₩5,876 | ₩5,662 | ₩5,755 | -1.61% | 78.5만 |
|---|
| 2026.06.26 | ₩5,608 | ₩5,930 | ₩5,594 | ₩5,849 | +4.31% | 684.3만 |
|---|
| 2026.06.25 | ₩5,420 | ₩5,621 | ₩5,366 | ₩5,594 | +3.22% | 101.4만 |
|---|
| 2026.06.24 | ₩5,380 | ₩5,514 | ₩5,286 | ₩5,407 | +0.50% | 69.9만 |
|---|
| 2026.06.23 | ₩5,568 | ₩5,594 | ₩5,366 | ₩5,380 | -3.37% | 54.7만 |
|---|
| 2026.06.22 | ₩5,755 | ₩5,849 | ₩5,514 | ₩5,594 | -2.80% | 61.2만 |
|---|
| 2026.06.18 | ₩5,635 | ₩5,769 | ₩5,608 | ₩5,755 | +2.14% | 71.7만 |
|---|
| 2026.06.17 | ₩5,916 | ₩6,091 | ₩5,581 | ₩5,608 | -5.22% | 65.3만 |
|---|
| 2026.06.16 | ₩5,809 | ₩6,051 | ₩5,742 | ₩5,916 | +1.85% | 117.7만 |
|---|
| 2026.06.15 | ₩5,957 | ₩6,279 | ₩5,729 | ₩5,755 | -3.38% | 80만 |
|---|
| 2026.06.12 | ₩5,688 | ₩6,037 | ₩5,662 | ₩5,890 | +3.54% | 51.2만 |
|---|
| 2026.06.11 | ₩5,648 | ₩5,742 | ₩5,326 | ₩5,608 | -0.71% | 84.3만 |
|---|
| 2026.06.10 | ₩5,527 | ₩5,809 | ₩5,527 | ₩5,635 | +1.94% | 54.5만 |
|---|
| 2026.06.09 | ₩5,487 | ₩5,769 | ₩5,407 | ₩5,608 | +2.20% | 67.6만 |
|---|
| 2026.06.08 | ₩5,407 | ₩5,501 | ₩5,366 | ₩5,420 | +0.25% | 51.4만 |
|---|
| 2026.06.05 | ₩5,393 | ₩5,487 | ₩5,299 | ₩5,313 | -1.49% | 55만 |
|---|
| 2026.06.04 | ₩5,407 | ₩5,594 | ₩5,407 | ₩5,460 | +0.99% | 50.4만 |
|---|
| 2026.06.03 | ₩5,487 | ₩5,568 | ₩5,326 | ₩5,380 | -1.96% | 49.5만 |
|---|
| 2026.06.02 | ₩5,501 | ₩5,729 | ₩5,420 | ₩5,568 | +1.22% | 83.5만 |
|---|
| 2026.06.01 | ₩5,755 | ₩5,970 | ₩5,527 | ₩5,541 | -3.73% | 67.3만 |
|---|
| 2026.05.29 | ₩6,037 | ₩6,158 | ₩5,876 | ₩5,876 | -2.67% | 47.8만 |
|---|
| 2026.05.28 | ₩5,581 | ₩6,091 | ₩5,554 | ₩6,037 | +8.17% | 77.8만 |
|---|
| 2026.05.27 | ₩5,447 | ₩5,849 | ₩5,447 | ₩5,635 | +3.45% | 90.6만 |
|---|
| 2026.05.26 | ₩5,635 | ₩5,702 | ₩5,286 | ₩5,447 | -3.33% | 64.6만 |
|---|
| 2026.05.22 | ₩5,501 | ₩5,809 | ₩5,487 | ₩5,581 | +1.46% | 67.8만 |
|---|
| 2026.05.21 | ₩5,246 | ₩5,527 | ₩5,085 | ₩5,474 | +4.35% | 92.3만 |
|---|
| 2026.05.20 | ₩5,165 | ₩5,340 | ₩4,977 | ₩5,299 | +2.60% | 120.2만 |
|---|
| 2026.05.19 | ₩5,366 | ₩5,420 | ₩5,125 | ₩5,205 | -3.00% | 68.1만 |
|---|
| 2026.05.18 | ₩5,420 | ₩5,635 | ₩5,286 | ₩5,447 | +0.50% | 135.5만 |
|---|
| 2026.05.15 | ₩5,809 | ₩5,863 | ₩5,192 | ₩5,447 | -6.24% | 144만 |
|---|
| 2026.05.14 | ₩6,238 | ₩6,238 | ₩5,179 | ₩5,836 | -6.45% | 235.9만 |
|---|
| 2026.05.13 | ₩5,433 | ₩5,554 | ₩5,004 | ₩5,501 | +1.23% | 151.8만 |
|---|
| 2026.05.12 | ₩5,836 | ₩5,836 | ₩4,977 | ₩5,299 | -9.20% | 193.2만 |
|---|
| 2026.05.11 | ₩5,930 | ₩6,037 | ₩5,742 | ₩5,970 | +0.68% | 57.3만 |
|---|
| 2026.05.08 | ₩6,051 | ₩6,064 | ₩5,849 | ₩5,943 | -1.77% | 38.9만 |
|---|
| 2026.05.07 | ₩5,997 | ₩6,198 | ₩5,903 | ₩6,024 | +0.45% | 43.4만 |
|---|
| 2026.05.06 | ₩5,863 | ₩6,024 | ₩5,782 | ₩5,983 | +2.06% | 65.6만 |
|---|
| 2026.05.05 | ₩5,903 | ₩5,983 | ₩5,715 | ₩5,782 | -2.05% | 47.3만 |
|---|
| 2026.05.04 | ₩5,796 | ₩6,104 | ₩5,755 | ₩5,823 | +0.46% | 56.2만 |
|---|
| 2026.05.01 | ₩5,957 | ₩6,010 | ₩5,769 | ₩5,796 | -2.70% | 55.6만 |
|---|
| 2026.04.30 | ₩5,970 | ₩6,010 | ₩5,809 | ₩5,943 | -0.45% | 48.5만 |
|---|
| 2026.04.29 | ₩6,118 | ₩6,158 | ₩5,876 | ₩5,957 | -2.63% | 46.9만 |
|---|
| 2026.04.28 | ₩6,010 | ₩6,212 | ₩5,742 | ₩6,118 | +1.79% | 57.5만 |
|---|
| 2026.04.27 | ₩6,332 | ₩6,466 | ₩6,064 | ₩6,212 | -1.91% | 62.3만 |
|---|
| 2026.04.24 | ₩6,721 | ₩6,775 | ₩6,359 | ₩6,359 | -5.39% | 52.5만 |
|---|
| 2026.04.23 | ₩7,137 | ₩7,151 | ₩6,668 | ₩6,708 | -6.02% | 76.6만 |
|---|
| 2026.04.22 | ₩7,379 | ₩7,392 | ₩7,030 | ₩7,124 | -3.45% | 55.2만 |
|---|
| 2026.04.21 | ₩7,513 | ₩7,567 | ₩7,231 | ₩7,285 | -3.04% | 46만 |
|---|
| 2026.04.20 | ₩7,513 | ₩7,687 | ₩7,379 | ₩7,526 | +0.18% | 73.5만 |
|---|
| 2026.04.17 | ₩7,580 | ₩7,714 | ₩7,446 | ₩7,513 | -0.88% | 69.5만 |
|---|
| 2026.04.16 | ₩7,352 | ₩7,687 | ₩7,191 | ₩7,459 | +1.46% | 74.1만 |
|---|
| 2026.04.15 | ₩7,151 | ₩7,365 | ₩7,124 | ₩7,352 | +2.81% | 95.6만 |
|---|
| 2026.04.14 | ₩6,976 | ₩7,191 | ₩6,936 | ₩7,164 | +2.69% | 61.2만 |
|---|
| 2026.04.13 | ₩6,856 | ₩6,990 | ₩6,748 | ₩6,936 | +1.17% | 53만 |
|---|
| 2026.04.10 | ₩7,137 | ₩7,191 | ₩6,856 | ₩6,896 | -3.38% | 56.9만 |
|---|
| 2026.04.09 | ₩6,976 | ₩7,245 | ₩6,976 | ₩7,110 | +1.92% | 75.3만 |
|---|
| 2026.04.08 | ₩6,695 | ₩7,017 | ₩6,601 | ₩6,976 | +4.21% | 200.4만 |
|---|
| 2026.04.07 | ₩6,480 | ₩6,574 | ₩6,212 | ₩6,440 | -0.62% | 79.1만 |
|---|
| 2026.04.06 | ₩6,212 | ₩6,641 | ₩6,037 | ₩6,507 | +4.75% | 81.2만 |
|---|
| 2026.04.02 | ₩5,983 | ₩6,305 | ₩5,876 | ₩6,238 | +4.26% | 48.3만 |
|---|
| 2026.04.01 | ₩5,809 | ₩6,171 | ₩5,809 | ₩6,077 | +4.62% | 42.8만 |
|---|
| 2026.03.31 | ₩5,501 | ₩5,796 | ₩5,474 | ₩5,782 | +5.12% | 37.4만 |
|---|
| 2026.03.30 | ₩5,420 | ₩5,487 | ₩5,340 | ₩5,420 | 0.00% | 51만 |
|---|
| 2026.03.27 | ₩5,447 | ₩5,460 | ₩5,299 | ₩5,340 | -1.97% | 32.1만 |
|---|
| 2026.03.26 | ₩5,501 | ₩5,635 | ₩5,380 | ₩5,447 | -0.98% | 35.6만 |
|---|
| 2026.03.25 | ₩5,527 | ₩5,621 | ₩5,366 | ₩5,501 | -0.49% | 42.6만 |
|---|
| 2026.03.24 | ₩5,420 | ₩5,501 | ₩5,179 | ₩5,460 | +0.74% | 68.1만 |
|---|
| 2026.03.23 | ₩5,380 | ₩5,796 | ₩5,326 | ₩5,420 | +0.75% | 78.6만 |
|---|
| 2026.03.20 | ₩5,688 | ₩5,688 | ₩5,326 | ₩5,353 | -5.90% | 83.1만 |
|---|
| 2026.03.19 | ₩5,809 | ₩5,836 | ₩5,554 | ₩5,769 | -0.69% | 51.1만 |
|---|
| 2026.03.18 | ₩6,185 | ₩6,212 | ₩5,742 | ₩5,890 | -4.77% | 71.4만 |
|---|
| 2026.03.17 | ₩6,225 | ₩6,319 | ₩5,809 | ₩6,319 | +1.51% | 83.7만 |
|---|
| 2026.03.16 | ₩6,399 | ₩6,440 | ₩5,903 | ₩5,997 | -6.29% | 95.2만 |
|---|
| 2026.03.13 | ₩6,346 | ₩6,453 | ₩6,252 | ₩6,399 | +0.85% | 90.2만 |
|---|
| 2026.03.12 | ₩6,198 | ₩6,695 | ₩6,171 | ₩6,440 | +3.90% | 292만 |
|---|
| 2026.03.11 | ₩5,433 | ₩5,662 | ₩5,433 | ₩5,527 | +1.73% | 102.9만 |
|---|
| 2026.03.10 | ₩5,299 | ₩5,662 | ₩5,138 | ₩5,407 | +2.03% | 312.7만 |
|---|
| 2026.03.09 | ₩5,313 | ₩5,433 | ₩5,058 | ₩5,353 | +0.76% | 121.9만 |
|---|
| 2026.03.06 | ₩5,823 | ₩5,823 | ₩5,313 | ₩5,420 | -6.91% | 71만 |
|---|
| 2026.03.05 | ₩5,916 | ₩5,943 | ₩5,662 | ₩5,823 | -1.59% | 46.8만 |
|---|
| 2026.03.04 | ₩5,849 | ₩6,265 | ₩5,849 | ₩6,010 | +2.75% | 60.3만 |
|---|
| 2026.03.03 | ₩5,809 | ₩5,943 | ₩5,568 | ₩5,769 | -0.69% | 67.2만 |
|---|
| 2026.03.02 | ₩5,983 | ₩6,225 | ₩5,863 | ₩6,051 | +1.12% | 63.7만 |
|---|
| 2026.02.27 | ₩6,373 | ₩6,440 | ₩5,957 | ₩6,279 | -1.47% | 57.6만 |
|---|
| 2026.02.26 | ₩6,466 | ₩6,654 | ₩6,252 | ₩6,440 | -0.41% | 47.3만 |
|---|
| 2026.02.25 | ₩6,601 | ₩6,708 | ₩6,359 | ₩6,493 | -1.63% | 60.1만 |
|---|
| 2026.02.24 | ₩6,346 | ₩6,574 | ₩6,225 | ₩6,547 | +3.17% | 60.1만 |
|---|
| 2026.02.23 | ₩6,198 | ₩6,426 | ₩6,051 | ₩6,399 | +3.25% | 60.8만 |
|---|
| 2026.02.20 | ₩5,957 | ₩6,453 | ₩5,809 | ₩6,265 | +5.18% | 183.8만 |
|---|
| 2026.02.19 | ₩5,635 | ₩6,010 | ₩5,460 | ₩5,796 | +2.86% | 127.3만 |
|---|
| 2026.02.18 | ₩5,125 | ₩5,501 | ₩4,991 | ₩5,393 | +5.24% | 59.3만 |
|---|
| 2026.02.17 | ₩5,085 | ₩5,192 | ₩4,937 | ₩5,138 | +1.06% | 22.3만 |
|---|
| 2026.02.13 | ₩5,125 | ₩5,259 | ₩5,018 | ₩5,098 | -0.52% | 22.5만 |
|---|
| 2026.02.12 | ₩5,313 | ₩5,313 | ₩4,843 | ₩5,125 | -3.54% | 39.7만 |
|---|
| 2026.02.11 | ₩5,219 | ₩5,259 | ₩4,937 | ₩5,259 | +0.77% | 52.1만 |
|---|
| 2026.02.10 | ₩5,004 | ₩5,259 | ₩4,964 | ₩5,165 | +3.22% | 41.3만 |
|---|
| 2026.02.09 | ₩4,682 | ₩5,085 | ₩4,561 | ₩5,018 | +7.16% | 58.7만 |
|---|
| 2026.02.06 | ₩4,400 | ₩4,669 | ₩4,400 | ₩4,575 | +3.96% | 36.2만 |
|---|
| 2026.02.05 | ₩4,494 | ₩4,655 | ₩4,347 | ₩4,374 | -2.69% | 51.4만 |
|---|
| 2026.02.04 | ₩4,991 | ₩5,004 | ₩4,454 | ₩4,548 | -8.87% | 69.6만 |
|---|
| 2026.02.03 | ₩4,830 | ₩5,125 | ₩4,521 | ₩4,950 | +2.50% | 86.6만 |
|---|
| 2026.02.02 | ₩4,655 | ₩4,870 | ₩4,548 | ₩4,763 | +2.31% | 63.1만 |
|---|
| 2026.01.30 | ₩4,977 | ₩4,977 | ₩4,548 | ₩4,655 | -6.47% | 55.5만 |
|---|
| 2026.01.29 | ₩5,058 | ₩5,232 | ₩4,937 | ₩4,991 | -1.33% | 54.1만 |
|---|
| 2026.01.28 | ₩5,326 | ₩5,514 | ₩5,031 | ₩5,111 | -4.03% | 56.4만 |
|---|
| 2026.01.27 | ₩4,830 | ₩6,024 | ₩4,830 | ₩5,340 | +10.56% | 270.5만 |
|---|
| 2026.01.26 | ₩4,910 | ₩4,910 | ₩4,561 | ₩4,736 | -3.55% | 50.7만 |
|---|
| 2026.01.23 | ₩4,964 | ₩5,085 | ₩4,749 | ₩4,870 | -1.89% | 42.3만 |
|---|
| 2026.01.22 | ₩5,018 | ₩5,380 | ₩5,018 | ₩5,031 | +0.27% | 37.6만 |
|---|
| 2026.01.21 | ₩4,977 | ₩5,085 | ₩4,910 | ₩4,977 | 0.00% | 31만 |
|---|
| 2026.01.20 | ₩5,340 | ₩5,366 | ₩4,950 | ₩4,991 | -6.53% | 57.2만 |
|---|
| 2026.01.16 | ₩5,111 | ₩5,527 | ₩5,018 | ₩5,501 | +7.61% | 69.3만 |
|---|
| 2026.01.15 | ₩4,937 | ₩5,192 | ₩4,843 | ₩5,152 | +4.35% | 32.4만 |
|---|
| 2026.01.14 | ₩5,044 | ₩5,098 | ₩4,924 | ₩4,977 | -1.33% | 36.1만 |
|---|
| 2026.01.13 | ₩4,991 | ₩5,259 | ₩4,964 | ₩5,111 | +2.42% | 43.1만 |
|---|
| 2026.01.12 | ₩5,098 | ₩5,205 | ₩4,883 | ₩5,004 | -1.84% | 55.6만 |
|---|
| 2026.01.09 | ₩5,138 | ₩5,192 | ₩4,763 | ₩5,138 | 0.00% | 45.9만 |
|---|
| 2026.01.08 | ₩4,883 | ₩5,205 | ₩4,789 | ₩5,138 | +5.22% | 65만 |
|---|
| 2026.01.07 | ₩4,924 | ₩4,977 | ₩4,722 | ₩4,910 | -0.27% | 43.6만 |
|---|
| 2026.01.06 | ₩5,085 | ₩5,219 | ₩4,937 | ₩4,937 | -2.90% | 21.5만 |
|---|
| 2026.01.05 | ₩5,125 | ₩5,205 | ₩4,950 | ₩5,085 | -0.79% | 23.3만 |
|---|
| 2026.01.02 | ₩4,991 | ₩5,165 | ₩4,937 | ₩5,125 | +2.69% | 33.9만 |
|---|
| 2025.12.31 | ₩5,232 | ₩5,232 | ₩4,977 | ₩5,044 | -3.59% | 34.4만 |
|---|
| 2025.12.30 | ₩5,192 | ₩5,272 | ₩5,058 | ₩5,205 | +0.26% | 56만 |
|---|
| 2025.12.29 | ₩5,165 | ₩5,232 | ₩5,031 | ₩5,232 | +1.30% | 35.8만 |
|---|
| 2025.12.26 | ₩4,937 | ₩5,366 | ₩4,843 | ₩5,165 | +4.62% | 70.2만 |
|---|
| 2025.12.24 | ₩4,991 | ₩4,991 | ₩4,857 | ₩4,950 | -0.81% | 15.5만 |
|---|
| 2025.12.23 | ₩4,870 | ₩5,071 | ₩4,776 | ₩4,991 | +2.48% | 31.6만 |
|---|
| 2025.12.22 | ₩4,977 | ₩5,165 | ₩4,803 | ₩4,897 | -1.62% | 40.2만 |
|---|
| 2025.12.19 | ₩4,722 | ₩5,018 | ₩4,642 | ₩4,950 | +4.83% | 88.5만 |
|---|
| 2025.12.18 | ₩4,964 | ₩4,964 | ₩4,602 | ₩4,749 | -4.32% | 36.4만 |
|---|
| 2025.12.17 | ₩4,642 | ₩5,071 | ₩4,642 | ₩4,910 | +5.78% | 46.1만 |
|---|
| 2025.12.16 | ₩4,937 | ₩5,018 | ₩4,481 | ₩4,642 | -5.98% | 63만 |
|---|
| 2025.12.15 | ₩5,393 | ₩5,460 | ₩5,031 | ₩5,111 | -5.22% | 42.2만 |
|---|
| 2025.12.12 | ₩5,165 | ₩5,299 | ₩5,111 | ₩5,232 | +1.30% | 38.6만 |
|---|
| 2025.12.11 | ₩5,165 | ₩5,313 | ₩5,085 | ₩5,152 | -0.26% | 43.5만 |
|---|
| 2025.12.10 | ₩5,286 | ₩5,326 | ₩5,085 | ₩5,179 | -2.03% | 60만 |
|---|
| 2025.12.09 | ₩5,031 | ₩5,514 | ₩5,018 | ₩5,353 | +6.40% | 77.5만 |
|---|
| 2025.12.08 | ₩5,098 | ₩5,098 | ₩4,843 | ₩5,031 | -1.32% | 60만 |
|---|
| 2025.12.05 | ₩5,152 | ₩5,541 | ₩5,018 | ₩5,044 | -2.08% | 116.6만 |
|---|
| 2025.12.04 | ₩5,004 | ₩5,031 | ₩4,736 | ₩4,816 | -3.75% | 53.6만 |
|---|
| 2025.12.03 | ₩4,615 | ₩5,031 | ₩4,602 | ₩5,031 | +9.01% | 108.8만 |
|---|
| 2025.12.02 | ₩4,494 | ₩4,843 | ₩4,387 | ₩4,588 | +2.09% | 137.8만 |
|---|
| 2025.12.01 | ₩3,985 | ₩4,588 | ₩3,891 | ₩4,199 | +5.39% | 152.3만 |
|---|
| 2025.11.28 | ₩4,092 | ₩4,092 | ₩3,864 | ₩4,038 | -1.31% | 46.8만 |
|---|
| 2025.11.26 | ₩3,917 | ₩4,293 | ₩3,917 | ₩4,092 | +4.45% | 105.3만 |
|---|
| 2025.11.25 | ₩3,595 | ₩4,052 | ₩3,555 | ₩3,958 | +10.07% | 247.2만 |
|---|
| 2025.11.24 | ₩3,166 | ₩3,488 | ₩3,166 | ₩3,367 | +6.36% | 120.1만 |
|---|
| 2025.11.21 | ₩2,951 | ₩3,314 | ₩2,898 | ₩3,233 | +9.55% | 83.7만 |
|---|
| 2025.11.20 | ₩3,045 | ₩3,555 | ₩2,925 | ₩2,965 | -2.64% | 350.8만 |
|---|
| 2025.11.19 | ₩2,522 | ₩2,737 | ₩2,415 | ₩2,723 | +7.98% | 68.1만 |
|---|
| 2025.11.18 | ₩2,442 | ₩2,549 | ₩2,281 | ₩2,549 | +4.40% | 133.1만 |
|---|
| 2025.11.17 | ₩2,549 | ₩2,603 | ₩2,294 | ₩2,401 | -5.79% | 188.5만 |
|---|
| 2025.11.14 | ₩2,415 | ₩2,630 | ₩2,281 | ₩2,562 | +6.11% | 290.8만 |
|---|
| 2025.11.13 | ₩3,072 | ₩3,112 | ₩2,791 | ₩2,817 | -8.30% | 117.9만 |
|---|
| 2025.11.12 | ₩2,992 | ₩3,112 | ₩2,817 | ₩3,099 | +3.59% | 87.4만 |
|---|
| 2025.11.11 | ₩2,630 | ₩2,884 | ₩2,630 | ₩2,844 | +8.16% | 49만 |
|---|
| 2025.11.10 | ₩2,576 | ₩2,697 | ₩2,549 | ₩2,683 | +4.17% | 60.5만 |
|---|
| 2025.11.07 | ₩2,415 | ₩2,616 | ₩2,401 | ₩2,549 | +5.56% | 68.2만 |
|---|
| 2025.11.06 | ₩2,764 | ₩2,764 | ₩2,388 | ₩2,415 | -12.62% | 68.7만 |
|---|
| 2025.11.05 | ₩2,616 | ₩2,804 | ₩2,616 | ₩2,750 | +5.13% | 26.7만 |
|---|
| 2025.11.04 | ₩2,737 | ₩2,737 | ₩2,549 | ₩2,630 | -3.92% | 47.6만 |
|---|
| 2025.11.03 | ₩2,871 | ₩2,871 | ₩2,723 | ₩2,764 | -3.74% | 20.4만 |
|---|
| 2025.10.31 | ₩2,777 | ₩2,831 | ₩2,737 | ₩2,791 | +0.48% | 24.2만 |
|---|
| 2025.10.30 | ₩2,791 | ₩2,844 | ₩2,697 | ₩2,777 | -0.48% | 50.7만 |
|---|
| 2025.10.29 | ₩2,965 | ₩2,978 | ₩2,791 | ₩2,817 | -4.98% | 47.7만 |
|---|
| 2025.10.28 | ₩3,086 | ₩3,126 | ₩2,911 | ₩2,965 | -3.91% | 57.6만 |
|---|
| 2025.10.27 | ₩3,086 | ₩3,166 | ₩3,059 | ₩3,086 | 0.00% | 41.1만 |
|---|
| 2025.10.24 | ₩3,099 | ₩3,260 | ₩3,059 | ₩3,086 | -0.43% | 57.8만 |
|---|
| 2025.10.23 | ₩3,126 | ₩3,206 | ₩3,072 | ₩3,166 | +1.29% | 20.9만 |
|---|
| 2025.10.22 | ₩3,300 | ₩3,381 | ₩3,126 | ₩3,126 | -5.28% | 49.6만 |
|---|
| 2025.10.21 | ₩3,287 | ₩3,448 | ₩3,273 | ₩3,341 | +1.63% | 47.9만 |
|---|
| 2025.10.20 | ₩3,153 | ₩3,434 | ₩3,139 | ₩3,354 | +6.38% | 71.1만 |
|---|
| 2025.10.17 | ₩3,434 | ₩3,475 | ₩3,072 | ₩3,193 | -7.03% | 134.5만 |
|---|
| 2025.10.16 | ₩3,166 | ₩3,877 | ₩3,166 | ₩3,542 | +11.86% | 889.4만 |
|---|
| 2025.10.15 | ₩3,770 | ₩5,903 | ₩3,756 | ₩5,031 | +33.45% | 1290.9만 |
|---|
| 2025.10.14 | ₩3,569 | ₩3,663 | ₩3,448 | ₩3,555 | -0.38% | 34.9만 |
|---|
| 2025.10.13 | ₩3,099 | ₩3,689 | ₩3,099 | ₩3,636 | +17.32% | 80.9만 |
|---|
| 2025.10.10 | ₩3,287 | ₩3,287 | ₩3,045 | ₩3,059 | -6.94% | 42.4만 |
|---|