시장 데이터를 불러오는 중
전체 종목
Fox Factory Holding Corp. - Common Stock 과거 주가
Fox Factory Holding Corp. - Common Stock · FOXF · NASDAQ
주요 사업 분야는 자동차·운송기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fox Factory Holding Corp. - Common Stock · FOXF · NASDAQ
주요 사업 분야는 자동차·운송기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,877 | ₩24,890 | ₩24,072 | ₩24,206 | -2.70% | 25.9만 |
| 2026.10.08 | ₩24,890 | ₩25,252 | ₩24,287 | ₩24,810 | -0.32% | 96만 |
| 2026.10.07 | ₩25,816 | ₩25,816 | ₩24,354 | ₩24,971 | -3.27% | 67.5만 |
| 2026.10.06 | ₩25,909 | ₩26,486 | ₩25,816 | ₩26,003 | +0.36% | 44.4만 |
| 2026.10.05 | ₩24,998 | ₩26,205 | ₩24,407 | ₩25,789 | +3.17% | 91.1만 |
| 2026.10.02 | ₩25,051 | ₩25,239 | ₩24,501 | ₩25,011 | -0.16% | 69.2만 |
| 2026.10.01 | ₩24,475 | ₩24,957 | ₩23,697 | ₩24,635 | +0.66% | 70.1만 |
| 2026.09.30 | ₩25,252 | ₩25,762 | ₩24,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,635 |
| -2.44% |
| 85.3만 |
| 2026.09.29 | ₩25,105 | ₩25,266 | ₩24,220 | ₩25,078 | -0.11% | 88.1만 |
|---|
| 2026.09.28 | ₩25,145 | ₩25,789 | ₩23,925 | ₩25,132 | -0.05% | 94.4만 |
|---|
| 2026.09.25 | ₩24,984 | ₩25,427 | ₩24,517 | ₩24,877 | -0.43% | 36.2만 |
|---|
| 2026.09.24 | ₩25,078 | ₩25,319 | ₩24,595 | ₩24,837 | -0.96% | 47.2만 |
|---|
| 2026.09.23 | ₩24,957 | ₩25,226 | ₩24,320 | ₩25,024 | +0.27% | 38.3만 |
|---|
| 2026.09.22 | ₩25,145 | ₩25,681 | ₩25,078 | ₩25,333 | +0.75% | 61.9만 |
|---|
| 2026.09.21 | ₩25,775 | ₩25,775 | ₩24,756 | ₩24,770 | -3.90% | 42.6만 |
|---|
| 2026.09.18 | ₩25,950 | ₩26,171 | ₩25,065 | ₩25,172 | -3.00% | 76.3만 |
|---|
| 2026.09.17 | ₩26,432 | ₩26,533 | ₩25,775 | ₩25,990 | -1.67% | 34.5만 |
|---|
| 2026.09.16 | ₩26,017 | ₩26,352 | ₩25,467 | ₩25,923 | -0.36% | 52.3만 |
|---|
| 2026.09.15 | ₩26,057 | ₩26,057 | ₩25,507 | ₩25,695 | -1.39% | 43.5만 |
|---|
| 2026.09.14 | ₩26,473 | ₩26,888 | ₩26,057 | ₩26,272 | -0.76% | 39.1만 |
|---|
| 2026.09.11 | ₩26,660 | ₩26,942 | ₩26,225 | ₩26,593 | -0.25% | 35.1만 |
|---|
| 2026.09.10 | ₩25,735 | ₩26,634 | ₩25,521 | ₩26,312 | +2.24% | 49.9만 |
|---|
| 2026.09.09 | ₩27,170 | ₩27,237 | ₩26,111 | ₩26,231 | -3.46% | 46.4만 |
|---|
| 2026.09.08 | ₩28,659 | ₩28,766 | ₩26,962 | ₩27,170 | -5.19% | 54.7만 |
|---|
| 2026.09.04 | ₩27,572 | ₩29,135 | ₩27,385 | ₩28,860 | +4.67% | 33.5만 |
|---|
| 2026.09.03 | ₩27,841 | ₩28,095 | ₩27,237 | ₩27,841 | 0.00% | 40.2만 |
|---|
| 2026.09.02 | ₩26,942 | ₩27,693 | ₩26,942 | ₩27,371 | +1.59% | 27.3만 |
|---|
| 2026.09.01 | ₩27,143 | ₩27,646 | ₩26,593 | ₩26,875 | -0.99% | 41.6만 |
|---|
| 2026.08.31 | ₩27,465 | ₩27,720 | ₩26,942 | ₩27,398 | -0.24% | 37.5만 |
|---|
| 2026.08.28 | ₩28,350 | ₩28,538 | ₩27,505 | ₩27,572 | -2.74% | 48.2만 |
|---|
| 2026.08.27 | ₩28,162 | ₩28,585 | ₩28,136 | ₩28,297 | +0.48% | 14.3만 |
|---|
| 2026.08.26 | ₩28,672 | ₩28,739 | ₩27,975 | ₩28,243 | -1.50% | 30.7만 |
|---|
| 2026.08.25 | ₩28,846 | ₩29,041 | ₩28,156 | ₩28,471 | -1.30% | 32.7만 |
|---|
| 2026.08.24 | ₩29,477 | ₩29,557 | ₩28,766 | ₩29,034 | -1.50% | 27.3만 |
|---|
| 2026.08.21 | ₩28,833 | ₩29,611 | ₩28,833 | ₩29,302 | +1.63% | 33.5만 |
|---|
| 2026.08.20 | ₩28,431 | ₩28,913 | ₩28,022 | ₩28,605 | +0.61% | 42.1만 |
|---|
| 2026.08.19 | ₩28,350 | ₩29,490 | ₩28,350 | ₩29,074 | +2.55% | 36만 |
|---|
| 2026.08.18 | ₩27,559 | ₩28,149 | ₩27,344 | ₩27,934 | +1.36% | 61.2만 |
|---|
| 2026.08.17 | ₩28,189 | ₩28,196 | ₩27,532 | ₩27,559 | -2.24% | 49.5만 |
|---|
| 2026.08.14 | ₩28,203 | ₩28,719 | ₩27,854 | ₩28,189 | -0.05% | 47만 |
|---|
| 2026.08.13 | ₩29,182 | ₩29,624 | ₩28,055 | ₩28,270 | -3.13% | 51.9만 |
|---|
| 2026.08.12 | ₩28,659 | ₩29,168 | ₩27,666 | ₩29,128 | +1.64% | 58.5만 |
|---|
| 2026.08.11 | ₩28,337 | ₩29,235 | ₩28,283 | ₩28,887 | +1.94% | 83.3만 |
|---|
| 2026.08.10 | ₩28,672 | ₩29,141 | ₩27,056 | ₩28,203 | -1.64% | 123.8만 |
|---|
| 2026.08.07 | ₩28,471 | ₩28,779 | ₩26,500 | ₩28,337 | -0.47% | 198.3만 |
|---|
| 2026.08.06 | ₩26,620 | ₩26,620 | ₩25,158 | ₩25,293 | -4.99% | 98만 |
|---|
| 2026.08.05 | ₩26,339 | ₩26,580 | ₩26,158 | ₩26,365 | +0.10% | 28.7만 |
|---|
| 2026.08.04 | ₩24,863 | ₩26,821 | ₩24,796 | ₩26,553 | +6.80% | 62.8만 |
|---|
| 2026.08.03 | ₩24,756 | ₩25,766 | ₩24,488 | ₩25,118 | +1.46% | 44.6만 |
|---|
| 2026.07.31 | ₩23,884 | ₩24,193 | ₩22,959 | ₩24,139 | +1.07% | 79.2만 |
|---|
| 2026.07.30 | ₩25,279 | ₩25,279 | ₩23,683 | ₩23,884 | -5.52% | 53.9만 |
|---|
| 2026.07.29 | ₩25,601 | ₩25,903 | ₩25,091 | ₩25,400 | -0.79% | 37.2만 |
|---|
| 2026.07.28 | ₩25,293 | ₩26,218 | ₩25,293 | ₩25,601 | +1.22% | 44만 |
|---|
| 2026.07.27 | ₩25,118 | ₩25,386 | ₩24,677 | ₩24,904 | -0.85% | 31.7만 |
|---|
| 2026.07.24 | ₩24,622 | ₩25,480 | ₩24,555 | ₩24,823 | +0.82% | 40만 |
|---|
| 2026.07.23 | ₩24,568 | ₩24,729 | ₩23,690 | ₩24,475 | -0.38% | 55.8만 |
|---|
| 2026.07.22 | ₩24,635 | ₩25,158 | ₩24,193 | ₩24,957 | +1.31% | 26.6만 |
|---|
| 2026.07.21 | ₩24,542 | ₩25,024 | ₩24,179 | ₩24,528 | -0.05% | 31.4만 |
|---|
| 2026.07.20 | ₩25,480 | ₩25,990 | ₩24,461 | ₩24,635 | -3.32% | 45.5만 |
|---|
| 2026.07.17 | ₩25,494 | ₩26,795 | ₩25,051 | ₩25,507 | +0.05% | 51.4만 |
|---|
| 2026.07.16 | ₩24,327 | ₩26,526 | ₩24,066 | ₩26,191 | +7.66% | 92.8만 |
|---|
| 2026.07.15 | ₩23,415 | ₩24,790 | ₩23,133 | ₩24,166 | +3.21% | 59.3만 |
|---|
| 2026.07.14 | ₩23,160 | ₩23,455 | ₩22,798 | ₩23,308 | +0.64% | 43.8만 |
|---|
| 2026.07.13 | ₩22,919 | ₩23,764 | ₩22,919 | ₩23,241 | +1.40% | 41.9만 |
|---|
| 2026.07.10 | ₩22,302 | ₩23,272 | ₩22,302 | ₩22,785 | +2.16% | 30.9만 |
|---|
| 2026.07.09 | ₩22,128 | ₩22,932 | ₩21,779 | ₩22,289 | +0.73% | 40.7만 |
|---|
| 2026.07.08 | ₩22,691 | ₩22,745 | ₩21,685 | ₩22,128 | -2.48% | 61.9만 |
|---|
| 2026.07.07 | ₩22,450 | ₩22,899 | ₩22,074 | ₩22,798 | +1.55% | 53만 |
|---|
| 2026.07.06 | ₩22,195 | ₩22,637 | ₩21,873 | ₩22,423 | +1.03% | 52.8만 |
|---|
| 2026.07.02 | ₩23,093 | ₩23,442 | ₩21,859 | ₩22,141 | -4.12% | 62.3만 |
|---|
| 2026.07.01 | ₩22,852 | ₩23,093 | ₩22,242 | ₩22,852 | 0.00% | 79.2만 |
|---|
| 2026.06.30 | ₩23,066 | ₩23,382 | ₩21,021 | ₩22,724 | -1.48% | 134.4만 |
|---|
| 2026.06.29 | ₩25,293 | ₩25,346 | ₩23,884 | ₩24,260 | -4.08% | 62.7만 |
|---|
| 2026.06.26 | ₩24,837 | ₩25,816 | ₩24,823 | ₩25,360 | +2.11% | 168.6만 |
|---|
| 2026.06.25 | ₩25,199 | ₩26,017 | ₩24,971 | ₩25,172 | -0.11% | 44.3만 |
|---|
| 2026.06.24 | ₩23,536 | ₩25,199 | ₩23,422 | ₩24,823 | +5.47% | 36.8만 |
|---|
| 2026.06.23 | ₩23,536 | ₩24,461 | ₩23,455 | ₩23,536 | 0.00% | 71.2만 |
|---|
| 2026.06.22 | ₩24,998 | ₩25,038 | ₩24,019 | ₩24,059 | -3.76% | 59.5만 |
|---|
| 2026.06.18 | ₩24,032 | ₩25,413 | ₩24,032 | ₩25,038 | +4.19% | 91.3만 |
|---|
| 2026.06.17 | ₩24,086 | ₩24,890 | ₩23,455 | ₩23,656 | -1.78% | 72.6만 |
|---|
| 2026.06.16 | ₩24,823 | ₩25,266 | ₩24,032 | ₩24,327 | -2.00% | 58.9만 |
|---|
| 2026.06.15 | ₩24,528 | ₩25,239 | ₩24,475 | ₩24,689 | +0.66% | 35.2만 |
|---|
| 2026.06.12 | ₩24,475 | ₩25,065 | ₩24,179 | ₩24,260 | -0.88% | 36.9만 |
|---|
| 2026.06.11 | ₩23,710 | ₩24,407 | ₩23,449 | ₩24,367 | +2.77% | 40만 |
|---|
| 2026.06.10 | ₩24,300 | ₩24,300 | ₩23,663 | ₩23,670 | -2.59% | 62만 |
|---|
| 2026.06.09 | ₩23,831 | ₩24,703 | ₩23,583 | ₩24,314 | +2.03% | 69.9만 |
|---|
| 2026.06.08 | ₩23,361 | ₩24,367 | ₩23,361 | ₩23,683 | +1.38% | 68.1만 |
|---|
| 2026.06.05 | ₩23,764 | ₩23,985 | ₩23,053 | ₩23,348 | -1.75% | 52.2만 |
|---|
| 2026.06.04 | ₩24,139 | ₩24,327 | ₩23,603 | ₩23,804 | -1.39% | 45.8만 |
|---|
| 2026.06.03 | ₩24,126 | ₩24,193 | ₩23,563 | ₩23,884 | -1.00% | 37.5만 |
|---|
| 2026.06.02 | ₩23,858 | ₩24,381 | ₩23,844 | ₩24,193 | +1.41% | 32만 |
|---|
| 2026.06.01 | ₩23,697 | ₩24,005 | ₩23,066 | ₩23,858 | +0.68% | 50.8만 |
|---|
| 2026.05.29 | ₩25,252 | ₩25,601 | ₩24,133 | ₩24,193 | -4.20% | 42.4만 |
|---|
| 2026.05.28 | ₩24,354 | ₩25,440 | ₩24,072 | ₩25,252 | +3.69% | 59.1만 |
|---|
| 2026.05.27 | ₩22,798 | ₩24,508 | ₩22,738 | ₩24,354 | +6.82% | 73.4만 |
|---|
| 2026.05.26 | ₩21,913 | ₩22,463 | ₩21,859 | ₩22,409 | +2.26% | 61.8만 |
|---|
| 2026.05.22 | ₩22,007 | ₩22,369 | ₩21,699 | ₩21,833 | -0.79% | 40.4만 |
|---|
| 2026.05.21 | ₩21,712 | ₩22,369 | ₩21,457 | ₩21,900 | +0.86% | 41.3만 |
|---|
| 2026.05.20 | ₩21,444 | ₩22,074 | ₩21,129 | ₩21,940 | +2.31% | 35.7만 |
|---|
| 2026.05.19 | ₩22,128 | ₩22,128 | ₩21,296 | ₩21,538 | -2.67% | 51.8만 |
|---|
| 2026.05.18 | ₩21,699 | ₩22,382 | ₩21,538 | ₩22,235 | +2.47% | 51.7만 |
|---|
| 2026.05.15 | ₩21,363 | ₩22,315 | ₩21,041 | ₩21,551 | +0.88% | 53.5만 |
|---|
| 2026.05.14 | ₩22,061 | ₩22,691 | ₩21,618 | ₩21,658 | -1.82% | 42.5만 |
|---|
| 2026.05.13 | ₩22,463 | ₩23,066 | ₩21,578 | ₩21,792 | -2.99% | 63.7만 |
|---|
| 2026.05.12 | ₩23,227 | ₩23,442 | ₩22,020 | ₩22,570 | -2.83% | 85.5만 |
|---|
| 2026.05.11 | ₩23,482 | ₩23,965 | ₩22,812 | ₩23,335 | -0.63% | 87.2만 |
|---|
| 2026.05.08 | ₩26,526 | ₩28,136 | ₩23,697 | ₩23,871 | -10.01% | 127.7만 |
|---|
| 2026.05.07 | ₩24,528 | ₩25,226 | ₩24,086 | ₩24,904 | +1.53% | 76.3만 |
|---|
| 2026.05.06 | ₩24,206 | ₩24,716 | ₩24,099 | ₩24,381 | +0.72% | 65.9만 |
|---|
| 2026.05.05 | ₩22,517 | ₩23,844 | ₩22,282 | ₩23,683 | +5.18% | 55만 |
|---|
| 2026.05.04 | ₩23,670 | ₩24,019 | ₩22,503 | ₩22,584 | -4.59% | 39.4만 |
|---|
| 2026.05.01 | ₩23,583 | ₩23,992 | ₩23,415 | ₩23,791 | +0.88% | 33.7만 |
|---|
| 2026.04.30 | ₩22,973 | ₩23,918 | ₩22,597 | ₩23,804 | +3.62% | 26.3만 |
|---|
| 2026.04.29 | ₩23,308 | ₩23,871 | ₩22,919 | ₩23,040 | -1.15% | 30.4만 |
|---|
| 2026.04.28 | ₩23,147 | ₩23,750 | ₩22,704 | ₩23,724 | +2.49% | 33.7만 |
|---|
| 2026.04.27 | ₩23,737 | ₩24,019 | ₩22,688 | ₩22,999 | -3.11% | 61.5만 |
|---|
| 2026.04.24 | ₩23,214 | ₩23,911 | ₩23,120 | ₩23,737 | +2.25% | 36만 |
|---|
| 2026.04.23 | ₩23,281 | ₩23,670 | ₩22,892 | ₩23,201 | -0.35% | 37.3만 |
|---|
| 2026.04.22 | ₩23,549 | ₩23,965 | ₩23,040 | ₩23,107 | -1.88% | 23.2만 |
|---|
| 2026.04.21 | ₩23,402 | ₩24,407 | ₩23,335 | ₩23,603 | +0.86% | 36.7만 |
|---|
| 2026.04.20 | ₩22,959 | ₩23,703 | ₩22,731 | ₩23,576 | +2.69% | 40.4만 |
|---|
| 2026.04.17 | ₩22,812 | ₩24,012 | ₩22,791 | ₩23,294 | +2.12% | 64.9만 |
|---|
| 2026.04.16 | ₩22,222 | ₩22,718 | ₩21,336 | ₩22,074 | -0.66% | 56.3만 |
|---|
| 2026.04.15 | ₩23,335 | ₩23,549 | ₩22,262 | ₩22,396 | -4.02% | 72.2만 |
|---|
| 2026.04.14 | ₩22,557 | ₩23,831 | ₩22,490 | ₩23,603 | +4.64% | 56.1만 |
|---|
| 2026.04.13 | ₩22,450 | ₩22,812 | ₩22,168 | ₩22,543 | +0.42% | 29.1만 |
|---|
| 2026.04.10 | ₩22,798 | ₩23,013 | ₩22,201 | ₩22,570 | -1.00% | 24.8만 |
|---|
| 2026.04.09 | ₩22,222 | ₩22,852 | ₩21,994 | ₩22,691 | +2.11% | 37.4만 |
|---|
| 2026.04.08 | ₩22,134 | ₩22,798 | ₩21,819 | ₩22,476 | +1.54% | 52.4만 |
|---|
| 2026.04.07 | ₩21,859 | ₩21,873 | ₩20,753 | ₩20,894 | -4.42% | 49만 |
|---|
| 2026.04.06 | ₩22,490 | ₩22,490 | ₩21,591 | ₩21,658 | -3.70% | 52.4만 |
|---|
| 2026.04.02 | ₩22,382 | ₩22,785 | ₩21,269 | ₩22,490 | +0.48% | 56.8만 |
|---|
| 2026.04.01 | ₩22,141 | ₩22,959 | ₩21,819 | ₩22,838 | +3.15% | 50.9만 |
|---|
| 2026.03.31 | ₩22,396 | ₩22,677 | ₩21,699 | ₩22,074 | -1.44% | 48.1만 |
|---|
| 2026.03.30 | ₩22,771 | ₩23,133 | ₩22,087 | ₩22,168 | -2.65% | 45.5만 |
|---|
| 2026.03.27 | ₩24,059 | ₩24,394 | ₩22,584 | ₩22,610 | -6.02% | 111.8만 |
|---|
| 2026.03.26 | ₩23,348 | ₩24,729 | ₩23,348 | ₩24,421 | +4.60% | 108.3만 |
|---|
| 2026.03.25 | ₩23,268 | ₩23,911 | ₩23,088 | ₩23,817 | +2.36% | 48.5만 |
|---|
| 2026.03.24 | ₩22,262 | ₩23,408 | ₩22,262 | ₩23,241 | +4.40% | 58.1만 |
|---|
| 2026.03.23 | ₩22,356 | ₩23,046 | ₩22,154 | ₩22,463 | +0.48% | 83.1만 |
|---|
| 2026.03.20 | ₩22,034 | ₩22,128 | ₩21,269 | ₩21,564 | -2.13% | 143.1만 |
|---|
| 2026.03.19 | ₩21,618 | ₩22,101 | ₩21,122 | ₩21,967 | +1.61% | 81만 |
|---|
| 2026.03.18 | ₩21,685 | ₩22,664 | ₩21,236 | ₩21,766 | +0.37% | 96.7만 |
|---|
| 2026.03.17 | ₩21,283 | ₩22,034 | ₩20,854 | ₩21,953 | +3.15% | 131만 |
|---|
| 2026.03.16 | ₩21,015 | ₩21,390 | ₩20,813 | ₩21,149 | +0.64% | 57.4만 |
|---|
| 2026.03.13 | ₩21,216 | ₩21,457 | ₩20,592 | ₩20,787 | -2.02% | 92.7만 |
|---|
| 2026.03.12 | ₩21,256 | ₩21,672 | ₩20,934 | ₩21,229 | -0.13% | 50.7만 |
|---|
| 2026.03.11 | ₩21,685 | ₩22,235 | ₩20,948 | ₩21,551 | -0.62% | 67.4만 |
|---|
| 2026.03.10 | ₩21,846 | ₩22,369 | ₩21,390 | ₩21,926 | +0.37% | 81.9만 |
|---|
| 2026.03.09 | ₩21,256 | ₩22,141 | ₩20,451 | ₩21,953 | +3.28% | 100만 |
|---|
| 2026.03.06 | ₩22,624 | ₩22,926 | ₩21,819 | ₩21,873 | -3.32% | 96.5만 |
|---|
| 2026.03.05 | ₩23,522 | ₩23,884 | ₩22,778 | ₩23,496 | -0.11% | 90.2만 |
|---|
| 2026.03.04 | ₩23,884 | ₩24,193 | ₩23,207 | ₩23,938 | +0.22% | 88.9만 |
|---|
| 2026.03.03 | ₩22,409 | ₩24,354 | ₩22,047 | ₩24,206 | +8.02% | 103.3만 |
|---|
| 2026.03.02 | ₩21,873 | ₩23,844 | ₩21,323 | ₩23,422 | +7.08% | 95.5만 |
|---|
| 2026.02.27 | ₩24,287 | ₩25,789 | ₩21,457 | ₩22,584 | -7.01% | 268.8만 |
|---|
| 2026.02.26 | ₩25,534 | ₩26,151 | ₩24,166 | ₩24,622 | -3.57% | 60.8만 |
|---|
| 2026.02.25 | ₩25,816 | ₩25,856 | ₩25,185 | ₩25,507 | -1.19% | 58.3만 |
|---|
| 2026.02.24 | ₩25,601 | ₩26,111 | ₩25,440 | ₩25,574 | -0.10% | 39만 |
|---|
| 2026.02.23 | ₩26,097 | ₩26,392 | ₩24,971 | ₩25,521 | -2.21% | 44.5만 |
|---|
| 2026.02.20 | ₩25,454 | ₩26,821 | ₩25,199 | ₩26,446 | +3.90% | 64.6만 |
|---|
| 2026.02.19 | ₩25,829 | ₩25,963 | ₩25,024 | ₩25,735 | -0.36% | 46.9만 |
|---|
| 2026.02.18 | ₩25,547 | ₩26,272 | ₩25,474 | ₩26,218 | +2.62% | 41.4만 |
|---|
| 2026.02.17 | ₩25,762 | ₩26,191 | ₩25,172 | ₩25,561 | -0.78% | 40.5만 |
|---|
| 2026.02.13 | ₩25,789 | ₩26,312 | ₩25,547 | ₩25,896 | +0.42% | 46.2만 |
|---|
| 2026.02.12 | ₩26,956 | ₩27,304 | ₩25,366 | ₩25,547 | -5.22% | 49.3만 |
|---|
| 2026.02.11 | ₩26,285 | ₩27,009 | ₩26,285 | ₩26,862 | +2.19% | 38.4만 |
|---|
| 2026.02.10 | ₩26,111 | ₩27,183 | ₩25,947 | ₩26,580 | +1.80% | 61.1만 |
|---|
| 2026.02.09 | ₩25,963 | ₩26,178 | ₩25,614 | ₩25,802 | -0.62% | 36.9만 |
|---|
| 2026.02.06 | ₩24,475 | ₩25,956 | ₩24,475 | ₩25,749 | +5.21% | 52만 |
|---|
| 2026.02.05 | ₩25,480 | ₩25,601 | ₩24,173 | ₩24,622 | -3.37% | 67.5만 |
|---|
| 2026.02.04 | ₩25,091 | ₩25,628 | ₩25,065 | ₩25,480 | +1.55% | 80.2만 |
|---|
| 2026.02.03 | ₩24,783 | ₩25,762 | ₩24,475 | ₩24,676 | -0.43% | 61만 |
|---|
| 2026.02.02 | ₩24,542 | ₩25,239 | ₩24,407 | ₩24,662 | +0.49% | 43.1만 |
|---|
| 2026.01.30 | ₩24,542 | ₩25,286 | ₩24,233 | ₩24,676 | +0.55% | 66.6만 |
|---|
| 2026.01.29 | ₩25,266 | ₩25,574 | ₩24,595 | ₩24,796 | -1.86% | 53만 |
|---|
| 2026.01.28 | ₩25,923 | ₩25,923 | ₩25,053 | ₩25,252 | -2.59% | 52.8만 |
|---|
| 2026.01.27 | ₩25,601 | ₩26,044 | ₩25,252 | ₩25,735 | +0.52% | 40.8만 |
|---|
| 2026.01.26 | ₩25,400 | ₩26,003 | ₩25,400 | ₩25,695 | +1.16% | 46.5만 |
|---|
| 2026.01.23 | ₩25,762 | ₩25,950 | ₩25,427 | ₩25,588 | -0.68% | 44.8만 |
|---|
| 2026.01.22 | ₩26,003 | ₩26,647 | ₩25,762 | ₩25,896 | -0.41% | 58.1만 |
|---|
| 2026.01.21 | ₩25,735 | ₩26,741 | ₩25,722 | ₩25,775 | +0.16% | 65.4만 |
|---|
| 2026.01.20 | ₩25,480 | ₩26,352 | ₩25,346 | ₩25,614 | +0.53% | 70.3만 |
|---|
| 2026.01.16 | ₩25,641 | ₩26,258 | ₩25,561 | ₩26,084 | +1.73% | 58.7만 |
|---|
| 2026.01.15 | ₩25,266 | ₩26,003 | ₩24,897 | ₩25,883 | +2.44% | 54.6만 |
|---|
| 2026.01.14 | ₩25,011 | ₩25,842 | ₩24,870 | ₩25,266 | +1.02% | 35만 |
|---|
| 2026.01.13 | ₩25,185 | ₩25,460 | ₩24,716 | ₩25,065 | -0.48% | 45.1만 |
|---|
| 2026.01.12 | ₩25,118 | ₩25,514 | ₩24,542 | ₩25,199 | +0.32% | 49만 |
|---|
| 2026.01.09 | ₩24,957 | ₩25,635 | ₩24,495 | ₩25,306 | +1.40% | 45.9만 |
|---|
| 2026.01.08 | ₩24,247 | ₩25,480 | ₩24,247 | ₩24,863 | +2.54% | 52.7만 |
|---|
| 2026.01.07 | ₩24,421 | ₩24,770 | ₩24,112 | ₩24,582 | +0.66% | 61.1만 |
|---|
| 2026.01.06 | ₩23,174 | ₩24,381 | ₩22,785 | ₩24,354 | +5.09% | 69.5만 |
|---|
| 2026.01.05 | ₩23,174 | ₩23,992 | ₩23,133 | ₩23,522 | +1.50% | 98.4만 |
|---|
| 2026.01.02 | ₩23,214 | ₩23,563 | ₩22,771 | ₩23,361 | +0.64% | 55.6만 |
|---|
| 2025.12.31 | ₩23,415 | ₩23,563 | ₩22,758 | ₩22,946 | -2.00% | 54.6만 |
|---|
| 2025.12.30 | ₩23,455 | ₩23,844 | ₩23,315 | ₩23,415 | -0.17% | 53.2만 |
|---|
| 2025.12.29 | ₩23,683 | ₩23,952 | ₩23,563 | ₩23,616 | -0.28% | 72.1만 |
|---|
| 2025.12.26 | ₩23,509 | ₩23,891 | ₩23,348 | ₩23,791 | +1.20% | 46.6만 |
|---|
| 2025.12.24 | ₩23,643 | ₩23,911 | ₩23,482 | ₩23,670 | +0.11% | 30.1만 |
|---|
| 2025.12.23 | ₩23,428 | ₩23,931 | ₩23,066 | ₩23,791 | +1.55% | 77.4만 |
|---|
| 2025.12.22 | ₩23,227 | ₩23,804 | ₩22,926 | ₩23,428 | +0.87% | 82.9만 |
|---|
| 2025.12.19 | ₩23,402 | ₩23,925 | ₩22,698 | ₩23,214 | -0.80% | 154만 |
|---|
| 2025.12.18 | ₩23,348 | ₩23,884 | ₩23,254 | ₩23,589 | +1.03% | 115.2만 |
|---|
| 2025.12.17 | ₩23,335 | ₩24,112 | ₩23,214 | ₩23,428 | +0.40% | 112.4만 |
|---|
| 2025.12.16 | ₩23,133 | ₩23,952 | ₩23,053 | ₩23,764 | +2.72% | 116.9만 |
|---|
| 2025.12.15 | ₩22,865 | ₩23,241 | ₩22,507 | ₩23,013 | +0.65% | 101.4만 |
|---|
| 2025.12.12 | ₩22,490 | ₩22,932 | ₩22,436 | ₩22,852 | +1.61% | 89.4만 |
|---|
| 2025.12.11 | ₩22,530 | ₩22,785 | ₩22,141 | ₩22,490 | -0.18% | 60.4만 |
|---|
| 2025.12.10 | ₩21,591 | ₩22,758 | ₩21,591 | ₩22,369 | +3.60% | 123.8만 |
|---|
| 2025.12.09 | ₩21,256 | ₩22,148 | ₩21,243 | ₩21,967 | +3.34% | 98.2만 |
|---|
| 2025.12.08 | ₩22,262 | ₩22,377 | ₩20,988 | ₩21,377 | -3.98% | 177.8만 |
|---|
| 2025.12.05 | ₩21,940 | ₩22,302 | ₩21,786 | ₩22,208 | +1.22% | 84.7만 |
|---|
| 2025.12.04 | ₩21,980 | ₩22,181 | ₩21,457 | ₩22,074 | +0.43% | 89.6만 |
|---|
| 2025.12.03 | ₩21,108 | ₩22,624 | ₩21,082 | ₩21,920 | +3.84% | 161.5만 |
|---|
| 2025.12.02 | ₩20,599 | ₩21,107 | ₩20,237 | ₩20,948 | +1.69% | 106.3만 |
|---|
| 2025.12.01 | ₩19,606 | ₩21,028 | ₩19,606 | ₩20,585 | +4.99% | 85.4만 |
|---|
| 2025.11.28 | ₩19,848 | ₩19,982 | ₩19,720 | ₩19,834 | -0.07% | 22.7만 |
|---|
| 2025.11.26 | ₩19,405 | ₩19,962 | ₩19,294 | ₩19,700 | +1.52% | 86.1만 |
|---|
| 2025.11.25 | ₩18,963 | ₩19,995 | ₩18,963 | ₩19,647 | +3.61% | 66.3만 |
|---|
| 2025.11.24 | ₩18,601 | ₩19,204 | ₩18,239 | ₩18,909 | +1.66% | 95만 |
|---|
| 2025.11.21 | ₩17,702 | ₩18,802 | ₩17,595 | ₩18,654 | +5.38% | 95만 |
|---|
| 2025.11.20 | ₩18,131 | ₩18,943 | ₩17,662 | ₩17,689 | -2.44% | 93.1만 |
|---|
| 2025.11.19 | ₩18,990 | ₩19,090 | ₩17,997 | ₩18,091 | -4.73% | 124.7만 |
|---|
| 2025.11.18 | ₩18,373 | ₩19,298 | ₩18,373 | ₩19,057 | +3.72% | 194.3만 |
|---|
| 2025.11.17 | ₩18,896 | ₩18,943 | ₩17,541 | ₩17,729 | -6.17% | 153.3만 |
|---|
| 2025.11.14 | ₩18,721 | ₩19,231 | ₩18,279 | ₩18,936 | +1.15% | 108만 |
|---|
| 2025.11.13 | ₩19,767 | ₩19,834 | ₩18,762 | ₩18,922 | -4.27% | 110.4만 |
|---|
| 2025.11.12 | ₩20,049 | ₩20,250 | ₩19,466 | ₩19,875 | -0.87% | 136.1만 |
|---|
| 2025.11.11 | ₩21,578 | ₩21,578 | ₩20,015 | ₩20,156 | -6.59% | 226.5만 |
|---|
| 2025.11.10 | ₩22,222 | ₩22,490 | ₩20,820 | ₩21,457 | -3.44% | 166.3만 |
|---|
| 2025.11.07 | ₩22,382 | ₩23,113 | ₩21,511 | ₩21,953 | -1.92% | 329.6만 |
|---|
| 2025.11.06 | ₩30,643 | ₩30,643 | ₩29,410 | ₩29,450 | -3.89% | 72.3만 |
|---|
| 2025.11.05 | ₩30,147 | ₩30,938 | ₩29,933 | ₩30,697 | +1.82% | 53.5만 |
|---|
| 2025.11.04 | ₩30,013 | ₩30,737 | ₩29,269 | ₩30,147 | +0.45% | 72.3만 |
|---|
| 2025.11.03 | ₩29,638 | ₩30,409 | ₩28,887 | ₩30,308 | +2.26% | 100만 |
|---|
| 2025.10.31 | ₩29,396 | ₩29,718 | ₩28,699 | ₩29,651 | +0.87% | 56.6만 |
|---|
| 2025.10.30 | ₩29,597 | ₩30,308 | ₩29,410 | ₩29,530 | -0.23% | 76.4만 |
|---|
| 2025.10.29 | ₩31,046 | ₩31,170 | ₩29,758 | ₩29,973 | -3.46% | 33.3만 |
|---|
| 2025.10.28 | ₩32,521 | ₩32,534 | ₩31,193 | ₩31,368 | -3.55% | 31.1만 |
|---|
| 2025.10.27 | ₩33,393 | ₩33,996 | ₩32,152 | ₩32,642 | -2.25% | 51.6만 |
|---|
| 2025.10.24 | ₩32,427 | ₩34,103 | ₩32,427 | ₩33,366 | +2.89% | 41.3만 |
|---|
| 2025.10.23 | ₩31,837 | ₩32,400 | ₩31,462 | ₩32,320 | +1.52% | 31만 |
|---|
| 2025.10.22 | ₩31,502 | ₩32,313 | ₩31,220 | ₩31,636 | +0.43% | 49만 |
|---|
| 2025.10.21 | ₩30,858 | ₩31,857 | ₩30,737 | ₩31,622 | +2.48% | 57.4만 |
|---|
| 2025.10.20 | ₩30,469 | ₩31,421 | ₩30,469 | ₩30,818 | +1.14% | 39.6만 |
|---|
| 2025.10.17 | ₩30,483 | ₩31,032 | ₩29,879 | ₩30,308 | -0.57% | 33.1만 |
|---|
| 2025.10.16 | ₩30,845 | ₩31,334 | ₩30,335 | ₩30,684 | -0.52% | 55.3만 |
|---|
| 2025.10.15 | ₩31,716 | ₩32,186 | ₩30,576 | ₩30,697 | -3.21% | 41.9만 |
|---|
| 2025.10.14 | ₩30,134 | ₩31,824 | ₩30,067 | ₩31,703 | +5.21% | 46.5만 |
|---|
| 2025.10.13 | ₩30,402 | ₩30,657 | ₩30,013 | ₩30,389 | -0.04% | 28.9만 |
|---|
| 2025.10.10 | ₩30,979 | ₩31,327 | ₩29,738 | ₩29,785 | -3.85% | 48.8만 |
|---|