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 | ₩24,881 | ₩24,894 | ₩24,076 | ₩24,210 | -2.70% | 25.9만 |
| 2026.10.08 | ₩24,894 | ₩25,256 | ₩24,291 | ₩24,814 | -0.32% | 96만 |
| 2026.10.07 | ₩25,820 | ₩25,820 | ₩24,358 | ₩24,975 | -3.27% | 67.5만 |
| 2026.10.06 | ₩25,914 | ₩26,490 | ₩25,820 | ₩26,008 | +0.36% | 44.4만 |
| 2026.10.05 | ₩25,002 | ₩26,209 | ₩24,411 | ₩25,793 | +3.17% | 91.1만 |
| 2026.10.02 | ₩25,055 | ₩25,243 | ₩24,505 | ₩25,015 | -0.16% | 69.2만 |
| 2026.10.01 | ₩24,479 | ₩24,961 | ₩23,701 | ₩24,639 | +0.66% | 70.1만 |
| 2026.09.30 | ₩25,256 | ₩25,766 | ₩24,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,639 |
| -2.44% |
| 85.3만 |
| 2026.09.29 | ₩25,109 | ₩25,270 | ₩24,224 | ₩25,082 | -0.11% | 88.1만 |
|---|
| 2026.09.28 | ₩25,149 | ₩25,793 | ₩23,929 | ₩25,136 | -0.05% | 94.4만 |
|---|
| 2026.09.25 | ₩24,988 | ₩25,431 | ₩24,521 | ₩24,881 | -0.43% | 36.2만 |
|---|
| 2026.09.24 | ₩25,082 | ₩25,324 | ₩24,599 | ₩24,841 | -0.96% | 47.2만 |
|---|
| 2026.09.23 | ₩24,961 | ₩25,230 | ₩24,324 | ₩25,028 | +0.27% | 38.3만 |
|---|
| 2026.09.22 | ₩25,149 | ₩25,686 | ₩25,082 | ₩25,337 | +0.75% | 61.9만 |
|---|
| 2026.09.21 | ₩25,780 | ₩25,780 | ₩24,760 | ₩24,774 | -3.90% | 42.6만 |
|---|
| 2026.09.18 | ₩25,954 | ₩26,175 | ₩25,069 | ₩25,176 | -3.00% | 76.3만 |
|---|
| 2026.09.17 | ₩26,437 | ₩26,537 | ₩25,780 | ₩25,994 | -1.67% | 34.5만 |
|---|
| 2026.09.16 | ₩26,021 | ₩26,356 | ₩25,471 | ₩25,927 | -0.36% | 52.3만 |
|---|
| 2026.09.15 | ₩26,061 | ₩26,061 | ₩25,511 | ₩25,699 | -1.39% | 43.5만 |
|---|
| 2026.09.14 | ₩26,477 | ₩26,893 | ₩26,061 | ₩26,276 | -0.76% | 39.1만 |
|---|
| 2026.09.11 | ₩26,665 | ₩26,947 | ₩26,229 | ₩26,598 | -0.25% | 35.1만 |
|---|
| 2026.09.10 | ₩25,739 | ₩26,638 | ₩25,525 | ₩26,316 | +2.24% | 49.9만 |
|---|
| 2026.09.09 | ₩27,175 | ₩27,242 | ₩26,115 | ₩26,236 | -3.46% | 46.4만 |
|---|
| 2026.09.08 | ₩28,663 | ₩28,771 | ₩26,967 | ₩27,175 | -5.19% | 54.7만 |
|---|
| 2026.09.04 | ₩27,577 | ₩29,140 | ₩27,389 | ₩28,865 | +4.67% | 33.5만 |
|---|
| 2026.09.03 | ₩27,845 | ₩28,100 | ₩27,242 | ₩27,845 | 0.00% | 40.2만 |
|---|
| 2026.09.02 | ₩26,947 | ₩27,698 | ₩26,947 | ₩27,376 | +1.59% | 27.3만 |
|---|
| 2026.09.01 | ₩27,148 | ₩27,651 | ₩26,598 | ₩26,879 | -0.99% | 41.6만 |
|---|
| 2026.08.31 | ₩27,470 | ₩27,724 | ₩26,947 | ₩27,403 | -0.24% | 37.5만 |
|---|
| 2026.08.28 | ₩28,355 | ₩28,543 | ₩27,510 | ₩27,577 | -2.74% | 48.2만 |
|---|
| 2026.08.27 | ₩28,167 | ₩28,590 | ₩28,140 | ₩28,301 | +0.48% | 14.3만 |
|---|
| 2026.08.26 | ₩28,677 | ₩28,744 | ₩27,979 | ₩28,248 | -1.50% | 30.7만 |
|---|
| 2026.08.25 | ₩28,851 | ₩29,046 | ₩28,160 | ₩28,476 | -1.30% | 32.7만 |
|---|
| 2026.08.24 | ₩29,482 | ₩29,562 | ₩28,771 | ₩29,039 | -1.50% | 27.3만 |
|---|
| 2026.08.21 | ₩28,838 | ₩29,616 | ₩28,838 | ₩29,307 | +1.63% | 33.5만 |
|---|
| 2026.08.20 | ₩28,435 | ₩28,918 | ₩28,026 | ₩28,610 | +0.61% | 42.1만 |
|---|
| 2026.08.19 | ₩28,355 | ₩29,495 | ₩28,355 | ₩29,079 | +2.55% | 36만 |
|---|
| 2026.08.18 | ₩27,564 | ₩28,154 | ₩27,349 | ₩27,939 | +1.36% | 61.2만 |
|---|
| 2026.08.17 | ₩28,194 | ₩28,201 | ₩27,537 | ₩27,564 | -2.24% | 49.5만 |
|---|
| 2026.08.14 | ₩28,207 | ₩28,724 | ₩27,859 | ₩28,194 | -0.05% | 47만 |
|---|
| 2026.08.13 | ₩29,186 | ₩29,629 | ₩28,060 | ₩28,274 | -3.13% | 51.9만 |
|---|
| 2026.08.12 | ₩28,663 | ₩29,173 | ₩27,671 | ₩29,133 | +1.64% | 58.5만 |
|---|
| 2026.08.11 | ₩28,341 | ₩29,240 | ₩28,288 | ₩28,891 | +1.94% | 83.3만 |
|---|
| 2026.08.10 | ₩28,677 | ₩29,146 | ₩27,061 | ₩28,207 | -1.64% | 123.8만 |
|---|
| 2026.08.07 | ₩28,476 | ₩28,784 | ₩26,504 | ₩28,341 | -0.47% | 198.3만 |
|---|
| 2026.08.06 | ₩26,625 | ₩26,625 | ₩25,163 | ₩25,297 | -4.99% | 98만 |
|---|
| 2026.08.05 | ₩26,343 | ₩26,584 | ₩26,162 | ₩26,370 | +0.10% | 28.7만 |
|---|
| 2026.08.04 | ₩24,868 | ₩26,826 | ₩24,800 | ₩26,558 | +6.80% | 62.8만 |
|---|
| 2026.08.03 | ₩24,760 | ₩25,770 | ₩24,492 | ₩25,122 | +1.46% | 44.6만 |
|---|
| 2026.07.31 | ₩23,888 | ₩24,197 | ₩22,963 | ₩24,143 | +1.07% | 79.2만 |
|---|
| 2026.07.30 | ₩25,283 | ₩25,283 | ₩23,687 | ₩23,888 | -5.52% | 53.9만 |
|---|
| 2026.07.29 | ₩25,605 | ₩25,907 | ₩25,096 | ₩25,404 | -0.79% | 37.2만 |
|---|
| 2026.07.28 | ₩25,297 | ₩26,222 | ₩25,297 | ₩25,605 | +1.22% | 44만 |
|---|
| 2026.07.27 | ₩25,122 | ₩25,391 | ₩24,681 | ₩24,908 | -0.85% | 31.7만 |
|---|
| 2026.07.24 | ₩24,626 | ₩25,485 | ₩24,559 | ₩24,827 | +0.82% | 40만 |
|---|
| 2026.07.23 | ₩24,572 | ₩24,733 | ₩23,694 | ₩24,479 | -0.38% | 55.8만 |
|---|
| 2026.07.22 | ₩24,639 | ₩25,163 | ₩24,197 | ₩24,961 | +1.31% | 26.6만 |
|---|
| 2026.07.21 | ₩24,546 | ₩25,028 | ₩24,183 | ₩24,532 | -0.05% | 31.4만 |
|---|
| 2026.07.20 | ₩25,485 | ₩25,994 | ₩24,465 | ₩24,639 | -3.32% | 45.5만 |
|---|
| 2026.07.17 | ₩25,498 | ₩26,799 | ₩25,055 | ₩25,511 | +0.05% | 51.4만 |
|---|
| 2026.07.16 | ₩24,331 | ₩26,531 | ₩24,069 | ₩26,195 | +7.66% | 92.8만 |
|---|
| 2026.07.15 | ₩23,419 | ₩24,794 | ₩23,137 | ₩24,170 | +3.21% | 59.3만 |
|---|
| 2026.07.14 | ₩23,164 | ₩23,459 | ₩22,802 | ₩23,312 | +0.64% | 43.8만 |
|---|
| 2026.07.13 | ₩22,923 | ₩23,768 | ₩22,923 | ₩23,245 | +1.40% | 41.9만 |
|---|
| 2026.07.10 | ₩22,306 | ₩23,275 | ₩22,306 | ₩22,789 | +2.16% | 30.9만 |
|---|
| 2026.07.09 | ₩22,131 | ₩22,936 | ₩21,783 | ₩22,292 | +0.73% | 40.7만 |
|---|
| 2026.07.08 | ₩22,695 | ₩22,748 | ₩21,689 | ₩22,131 | -2.48% | 61.9만 |
|---|
| 2026.07.07 | ₩22,453 | ₩22,903 | ₩22,078 | ₩22,802 | +1.55% | 53만 |
|---|
| 2026.07.06 | ₩22,198 | ₩22,641 | ₩21,876 | ₩22,426 | +1.03% | 52.8만 |
|---|
| 2026.07.02 | ₩23,097 | ₩23,446 | ₩21,863 | ₩22,145 | -4.12% | 62.3만 |
|---|
| 2026.07.01 | ₩22,856 | ₩23,097 | ₩22,245 | ₩22,856 | 0.00% | 79.2만 |
|---|
| 2026.06.30 | ₩23,070 | ₩23,385 | ₩21,025 | ₩22,728 | -1.48% | 134.4만 |
|---|
| 2026.06.29 | ₩25,297 | ₩25,350 | ₩23,888 | ₩24,264 | -4.08% | 62.7만 |
|---|
| 2026.06.26 | ₩24,841 | ₩25,820 | ₩24,827 | ₩25,364 | +2.11% | 168.6만 |
|---|
| 2026.06.25 | ₩25,203 | ₩26,021 | ₩24,975 | ₩25,176 | -0.11% | 44.3만 |
|---|
| 2026.06.24 | ₩23,540 | ₩25,203 | ₩23,426 | ₩24,827 | +5.47% | 36.8만 |
|---|
| 2026.06.23 | ₩23,540 | ₩24,465 | ₩23,459 | ₩23,540 | 0.00% | 71.2만 |
|---|
| 2026.06.22 | ₩25,002 | ₩25,042 | ₩24,023 | ₩24,063 | -3.76% | 59.5만 |
|---|
| 2026.06.18 | ₩24,036 | ₩25,417 | ₩24,036 | ₩25,042 | +4.19% | 91.3만 |
|---|
| 2026.06.17 | ₩24,090 | ₩24,894 | ₩23,459 | ₩23,660 | -1.78% | 72.6만 |
|---|
| 2026.06.16 | ₩24,827 | ₩25,270 | ₩24,036 | ₩24,331 | -2.00% | 58.9만 |
|---|
| 2026.06.15 | ₩24,532 | ₩25,243 | ₩24,479 | ₩24,693 | +0.66% | 35.2만 |
|---|
| 2026.06.12 | ₩24,479 | ₩25,069 | ₩24,183 | ₩24,264 | -0.88% | 36.9만 |
|---|
| 2026.06.11 | ₩23,714 | ₩24,411 | ₩23,452 | ₩24,371 | +2.77% | 40만 |
|---|
| 2026.06.10 | ₩24,304 | ₩24,304 | ₩23,667 | ₩23,674 | -2.59% | 62만 |
|---|
| 2026.06.09 | ₩23,835 | ₩24,707 | ₩23,587 | ₩24,318 | +2.03% | 69.9만 |
|---|
| 2026.06.08 | ₩23,365 | ₩24,371 | ₩23,365 | ₩23,687 | +1.38% | 68.1만 |
|---|
| 2026.06.05 | ₩23,768 | ₩23,989 | ₩23,057 | ₩23,352 | -1.75% | 52.2만 |
|---|
| 2026.06.04 | ₩24,143 | ₩24,331 | ₩23,607 | ₩23,808 | -1.39% | 45.8만 |
|---|
| 2026.06.03 | ₩24,130 | ₩24,197 | ₩23,566 | ₩23,888 | -1.00% | 37.5만 |
|---|
| 2026.06.02 | ₩23,862 | ₩24,385 | ₩23,848 | ₩24,197 | +1.41% | 32만 |
|---|
| 2026.06.01 | ₩23,701 | ₩24,009 | ₩23,070 | ₩23,862 | +0.68% | 50.8만 |
|---|
| 2026.05.29 | ₩25,256 | ₩25,605 | ₩24,137 | ₩24,197 | -4.20% | 42.4만 |
|---|
| 2026.05.28 | ₩24,358 | ₩25,444 | ₩24,076 | ₩25,256 | +3.69% | 59.1만 |
|---|
| 2026.05.27 | ₩22,802 | ₩24,512 | ₩22,742 | ₩24,358 | +6.82% | 73.4만 |
|---|
| 2026.05.26 | ₩21,917 | ₩22,467 | ₩21,863 | ₩22,413 | +2.26% | 61.8만 |
|---|
| 2026.05.22 | ₩22,011 | ₩22,373 | ₩21,702 | ₩21,836 | -0.79% | 40.4만 |
|---|
| 2026.05.21 | ₩21,715 | ₩22,373 | ₩21,461 | ₩21,903 | +0.86% | 41.3만 |
|---|
| 2026.05.20 | ₩21,447 | ₩22,078 | ₩21,132 | ₩21,944 | +2.31% | 35.7만 |
|---|
| 2026.05.19 | ₩22,131 | ₩22,131 | ₩21,300 | ₩21,541 | -2.67% | 51.8만 |
|---|
| 2026.05.18 | ₩21,702 | ₩22,386 | ₩21,541 | ₩22,239 | +2.47% | 51.7만 |
|---|
| 2026.05.15 | ₩21,367 | ₩22,319 | ₩21,045 | ₩21,555 | +0.88% | 53.5만 |
|---|
| 2026.05.14 | ₩22,064 | ₩22,695 | ₩21,622 | ₩21,662 | -1.82% | 42.5만 |
|---|
| 2026.05.13 | ₩22,467 | ₩23,070 | ₩21,581 | ₩21,796 | -2.99% | 63.7만 |
|---|
| 2026.05.12 | ₩23,231 | ₩23,446 | ₩22,024 | ₩22,574 | -2.83% | 85.5만 |
|---|
| 2026.05.11 | ₩23,486 | ₩23,969 | ₩22,815 | ₩23,338 | -0.63% | 87.2만 |
|---|
| 2026.05.08 | ₩26,531 | ₩28,140 | ₩23,701 | ₩23,875 | -10.01% | 127.7만 |
|---|
| 2026.05.07 | ₩24,532 | ₩25,230 | ₩24,090 | ₩24,908 | +1.53% | 76.3만 |
|---|
| 2026.05.06 | ₩24,210 | ₩24,720 | ₩24,103 | ₩24,385 | +0.72% | 65.9만 |
|---|
| 2026.05.05 | ₩22,520 | ₩23,848 | ₩22,286 | ₩23,687 | +5.18% | 55만 |
|---|
| 2026.05.04 | ₩23,674 | ₩24,023 | ₩22,507 | ₩22,587 | -4.59% | 39.4만 |
|---|
| 2026.05.01 | ₩23,587 | ₩23,996 | ₩23,419 | ₩23,794 | +0.88% | 33.7만 |
|---|
| 2026.04.30 | ₩22,976 | ₩23,922 | ₩22,601 | ₩23,808 | +3.62% | 26.3만 |
|---|
| 2026.04.29 | ₩23,312 | ₩23,875 | ₩22,923 | ₩23,043 | -1.15% | 30.4만 |
|---|
| 2026.04.28 | ₩23,151 | ₩23,754 | ₩22,708 | ₩23,727 | +2.49% | 33.7만 |
|---|
| 2026.04.27 | ₩23,741 | ₩24,023 | ₩22,692 | ₩23,003 | -3.11% | 61.5만 |
|---|
| 2026.04.24 | ₩23,218 | ₩23,915 | ₩23,124 | ₩23,741 | +2.25% | 36만 |
|---|
| 2026.04.23 | ₩23,285 | ₩23,674 | ₩22,896 | ₩23,204 | -0.35% | 37.3만 |
|---|
| 2026.04.22 | ₩23,553 | ₩23,969 | ₩23,043 | ₩23,110 | -1.88% | 23.2만 |
|---|
| 2026.04.21 | ₩23,406 | ₩24,411 | ₩23,338 | ₩23,607 | +0.86% | 36.7만 |
|---|
| 2026.04.20 | ₩22,963 | ₩23,707 | ₩22,735 | ₩23,580 | +2.69% | 40.4만 |
|---|
| 2026.04.17 | ₩22,815 | ₩24,016 | ₩22,795 | ₩23,298 | +2.12% | 64.9만 |
|---|
| 2026.04.16 | ₩22,225 | ₩22,721 | ₩21,340 | ₩22,078 | -0.66% | 56.3만 |
|---|
| 2026.04.15 | ₩23,338 | ₩23,553 | ₩22,265 | ₩22,400 | -4.02% | 72.2만 |
|---|
| 2026.04.14 | ₩22,560 | ₩23,835 | ₩22,493 | ₩23,607 | +4.64% | 56.1만 |
|---|
| 2026.04.13 | ₩22,453 | ₩22,815 | ₩22,172 | ₩22,547 | +0.42% | 29.1만 |
|---|
| 2026.04.10 | ₩22,802 | ₩23,017 | ₩22,205 | ₩22,574 | -1.00% | 24.8만 |
|---|
| 2026.04.09 | ₩22,225 | ₩22,856 | ₩21,997 | ₩22,695 | +2.11% | 37.4만 |
|---|
| 2026.04.08 | ₩22,138 | ₩22,802 | ₩21,823 | ₩22,480 | +1.54% | 52.4만 |
|---|
| 2026.04.07 | ₩21,863 | ₩21,876 | ₩20,756 | ₩20,897 | -4.42% | 49만 |
|---|
| 2026.04.06 | ₩22,493 | ₩22,493 | ₩21,595 | ₩21,662 | -3.70% | 52.4만 |
|---|
| 2026.04.02 | ₩22,386 | ₩22,789 | ₩21,273 | ₩22,493 | +0.48% | 56.8만 |
|---|
| 2026.04.01 | ₩22,145 | ₩22,963 | ₩21,823 | ₩22,842 | +3.15% | 50.9만 |
|---|
| 2026.03.31 | ₩22,400 | ₩22,681 | ₩21,702 | ₩22,078 | -1.44% | 48.1만 |
|---|
| 2026.03.30 | ₩22,775 | ₩23,137 | ₩22,091 | ₩22,172 | -2.65% | 45.5만 |
|---|
| 2026.03.27 | ₩24,063 | ₩24,398 | ₩22,587 | ₩22,614 | -6.02% | 111.8만 |
|---|
| 2026.03.26 | ₩23,352 | ₩24,733 | ₩23,352 | ₩24,425 | +4.60% | 108.3만 |
|---|
| 2026.03.25 | ₩23,271 | ₩23,915 | ₩23,092 | ₩23,821 | +2.36% | 48.5만 |
|---|
| 2026.03.24 | ₩22,265 | ₩23,412 | ₩22,265 | ₩23,245 | +4.40% | 58.1만 |
|---|
| 2026.03.23 | ₩22,359 | ₩23,050 | ₩22,158 | ₩22,467 | +0.48% | 83.1만 |
|---|
| 2026.03.20 | ₩22,037 | ₩22,131 | ₩21,273 | ₩21,568 | -2.13% | 143.1만 |
|---|
| 2026.03.19 | ₩21,622 | ₩22,104 | ₩21,125 | ₩21,970 | +1.61% | 81만 |
|---|
| 2026.03.18 | ₩21,689 | ₩22,668 | ₩21,239 | ₩21,769 | +0.37% | 96.7만 |
|---|
| 2026.03.17 | ₩21,286 | ₩22,037 | ₩20,857 | ₩21,957 | +3.15% | 131만 |
|---|
| 2026.03.16 | ₩21,018 | ₩21,394 | ₩20,817 | ₩21,152 | +0.64% | 57.4만 |
|---|
| 2026.03.13 | ₩21,219 | ₩21,461 | ₩20,596 | ₩20,790 | -2.02% | 92.7만 |
|---|
| 2026.03.12 | ₩21,259 | ₩21,675 | ₩20,938 | ₩21,233 | -0.13% | 50.7만 |
|---|
| 2026.03.11 | ₩21,689 | ₩22,239 | ₩20,951 | ₩21,555 | -0.62% | 67.4만 |
|---|
| 2026.03.10 | ₩21,850 | ₩22,373 | ₩21,394 | ₩21,930 | +0.37% | 81.9만 |
|---|
| 2026.03.09 | ₩21,259 | ₩22,145 | ₩20,455 | ₩21,957 | +3.28% | 100만 |
|---|
| 2026.03.06 | ₩22,628 | ₩22,929 | ₩21,823 | ₩21,876 | -3.32% | 96.5만 |
|---|
| 2026.03.05 | ₩23,526 | ₩23,888 | ₩22,782 | ₩23,499 | -0.11% | 90.2만 |
|---|
| 2026.03.04 | ₩23,888 | ₩24,197 | ₩23,211 | ₩23,942 | +0.22% | 88.9만 |
|---|
| 2026.03.03 | ₩22,413 | ₩24,358 | ₩22,051 | ₩24,210 | +8.02% | 103.3만 |
|---|
| 2026.03.02 | ₩21,876 | ₩23,848 | ₩21,327 | ₩23,426 | +7.08% | 95.5만 |
|---|
| 2026.02.27 | ₩24,291 | ₩25,793 | ₩21,461 | ₩22,587 | -7.01% | 268.8만 |
|---|
| 2026.02.26 | ₩25,538 | ₩26,155 | ₩24,170 | ₩24,626 | -3.57% | 60.8만 |
|---|
| 2026.02.25 | ₩25,820 | ₩25,860 | ₩25,189 | ₩25,511 | -1.19% | 58.3만 |
|---|
| 2026.02.24 | ₩25,605 | ₩26,115 | ₩25,444 | ₩25,578 | -0.10% | 39만 |
|---|
| 2026.02.23 | ₩26,102 | ₩26,397 | ₩24,975 | ₩25,525 | -2.21% | 44.5만 |
|---|
| 2026.02.20 | ₩25,458 | ₩26,826 | ₩25,203 | ₩26,450 | +3.90% | 64.6만 |
|---|
| 2026.02.19 | ₩25,833 | ₩25,967 | ₩25,028 | ₩25,739 | -0.36% | 46.9만 |
|---|
| 2026.02.18 | ₩25,552 | ₩26,276 | ₩25,478 | ₩26,222 | +2.62% | 41.4만 |
|---|
| 2026.02.17 | ₩25,766 | ₩26,195 | ₩25,176 | ₩25,565 | -0.78% | 40.5만 |
|---|
| 2026.02.13 | ₩25,793 | ₩26,316 | ₩25,552 | ₩25,900 | +0.42% | 46.2만 |
|---|
| 2026.02.12 | ₩26,960 | ₩27,309 | ₩25,371 | ₩25,552 | -5.22% | 49.3만 |
|---|
| 2026.02.11 | ₩26,289 | ₩27,014 | ₩26,289 | ₩26,866 | +2.19% | 38.4만 |
|---|
| 2026.02.10 | ₩26,115 | ₩27,188 | ₩25,951 | ₩26,584 | +1.80% | 61.1만 |
|---|
| 2026.02.09 | ₩25,967 | ₩26,182 | ₩25,619 | ₩25,806 | -0.62% | 36.9만 |
|---|
| 2026.02.06 | ₩24,479 | ₩25,961 | ₩24,479 | ₩25,753 | +5.21% | 52만 |
|---|
| 2026.02.05 | ₩25,485 | ₩25,605 | ₩24,177 | ₩24,626 | -3.37% | 67.5만 |
|---|
| 2026.02.04 | ₩25,096 | ₩25,632 | ₩25,069 | ₩25,485 | +1.55% | 80.2만 |
|---|
| 2026.02.03 | ₩24,787 | ₩25,766 | ₩24,479 | ₩24,680 | -0.43% | 61만 |
|---|
| 2026.02.02 | ₩24,546 | ₩25,243 | ₩24,411 | ₩24,666 | +0.49% | 43.1만 |
|---|
| 2026.01.30 | ₩24,546 | ₩25,290 | ₩24,237 | ₩24,680 | +0.55% | 66.6만 |
|---|
| 2026.01.29 | ₩25,270 | ₩25,578 | ₩24,599 | ₩24,800 | -1.86% | 53만 |
|---|
| 2026.01.28 | ₩25,927 | ₩25,927 | ₩25,057 | ₩25,256 | -2.59% | 52.8만 |
|---|
| 2026.01.27 | ₩25,605 | ₩26,048 | ₩25,256 | ₩25,739 | +0.52% | 40.8만 |
|---|
| 2026.01.26 | ₩25,404 | ₩26,008 | ₩25,404 | ₩25,699 | +1.16% | 46.5만 |
|---|
| 2026.01.23 | ₩25,766 | ₩25,954 | ₩25,431 | ₩25,592 | -0.68% | 44.8만 |
|---|
| 2026.01.22 | ₩26,008 | ₩26,651 | ₩25,766 | ₩25,900 | -0.41% | 58.1만 |
|---|
| 2026.01.21 | ₩25,739 | ₩26,745 | ₩25,726 | ₩25,780 | +0.16% | 65.4만 |
|---|
| 2026.01.20 | ₩25,485 | ₩26,356 | ₩25,350 | ₩25,619 | +0.53% | 70.3만 |
|---|
| 2026.01.16 | ₩25,645 | ₩26,262 | ₩25,565 | ₩26,088 | +1.73% | 58.7만 |
|---|
| 2026.01.15 | ₩25,270 | ₩26,008 | ₩24,901 | ₩25,887 | +2.44% | 54.6만 |
|---|
| 2026.01.14 | ₩25,015 | ₩25,847 | ₩24,874 | ₩25,270 | +1.02% | 35만 |
|---|
| 2026.01.13 | ₩25,189 | ₩25,464 | ₩24,720 | ₩25,069 | -0.48% | 45.1만 |
|---|
| 2026.01.12 | ₩25,122 | ₩25,518 | ₩24,546 | ₩25,203 | +0.32% | 49만 |
|---|
| 2026.01.09 | ₩24,961 | ₩25,639 | ₩24,499 | ₩25,310 | +1.40% | 45.9만 |
|---|
| 2026.01.08 | ₩24,251 | ₩25,485 | ₩24,251 | ₩24,868 | +2.54% | 52.7만 |
|---|
| 2026.01.07 | ₩24,425 | ₩24,774 | ₩24,116 | ₩24,586 | +0.66% | 61.1만 |
|---|
| 2026.01.06 | ₩23,177 | ₩24,385 | ₩22,789 | ₩24,358 | +5.09% | 69.5만 |
|---|
| 2026.01.05 | ₩23,177 | ₩23,996 | ₩23,137 | ₩23,526 | +1.50% | 98.4만 |
|---|
| 2026.01.02 | ₩23,218 | ₩23,566 | ₩22,775 | ₩23,365 | +0.64% | 55.6만 |
|---|
| 2025.12.31 | ₩23,419 | ₩23,566 | ₩22,762 | ₩22,949 | -2.00% | 54.6만 |
|---|
| 2025.12.30 | ₩23,459 | ₩23,848 | ₩23,318 | ₩23,419 | -0.17% | 53.2만 |
|---|
| 2025.12.29 | ₩23,687 | ₩23,955 | ₩23,566 | ₩23,620 | -0.28% | 72.1만 |
|---|
| 2025.12.26 | ₩23,513 | ₩23,895 | ₩23,352 | ₩23,794 | +1.20% | 46.6만 |
|---|
| 2025.12.24 | ₩23,647 | ₩23,915 | ₩23,486 | ₩23,674 | +0.11% | 30.1만 |
|---|
| 2025.12.23 | ₩23,432 | ₩23,935 | ₩23,070 | ₩23,794 | +1.55% | 77.4만 |
|---|
| 2025.12.22 | ₩23,231 | ₩23,808 | ₩22,929 | ₩23,432 | +0.87% | 82.9만 |
|---|
| 2025.12.19 | ₩23,406 | ₩23,929 | ₩22,701 | ₩23,218 | -0.80% | 154만 |
|---|
| 2025.12.18 | ₩23,352 | ₩23,888 | ₩23,258 | ₩23,593 | +1.03% | 115.2만 |
|---|
| 2025.12.17 | ₩23,338 | ₩24,116 | ₩23,218 | ₩23,432 | +0.40% | 112.4만 |
|---|
| 2025.12.16 | ₩23,137 | ₩23,955 | ₩23,057 | ₩23,768 | +2.72% | 116.9만 |
|---|
| 2025.12.15 | ₩22,869 | ₩23,245 | ₩22,511 | ₩23,017 | +0.65% | 101.4만 |
|---|
| 2025.12.12 | ₩22,493 | ₩22,936 | ₩22,440 | ₩22,856 | +1.61% | 89.4만 |
|---|
| 2025.12.11 | ₩22,534 | ₩22,789 | ₩22,145 | ₩22,493 | -0.18% | 60.4만 |
|---|
| 2025.12.10 | ₩21,595 | ₩22,762 | ₩21,595 | ₩22,373 | +3.60% | 123.8만 |
|---|
| 2025.12.09 | ₩21,259 | ₩22,151 | ₩21,246 | ₩21,970 | +3.34% | 98.2만 |
|---|
| 2025.12.08 | ₩22,265 | ₩22,381 | ₩20,991 | ₩21,380 | -3.98% | 177.8만 |
|---|
| 2025.12.05 | ₩21,944 | ₩22,306 | ₩21,789 | ₩22,212 | +1.22% | 84.7만 |
|---|
| 2025.12.04 | ₩21,984 | ₩22,185 | ₩21,461 | ₩22,078 | +0.43% | 89.6만 |
|---|
| 2025.12.03 | ₩21,112 | ₩22,628 | ₩21,085 | ₩21,923 | +3.84% | 161.5만 |
|---|
| 2025.12.02 | ₩20,602 | ₩21,111 | ₩20,240 | ₩20,951 | +1.69% | 106.3만 |
|---|
| 2025.12.01 | ₩19,610 | ₩21,031 | ₩19,610 | ₩20,589 | +4.99% | 85.4만 |
|---|
| 2025.11.28 | ₩19,851 | ₩19,985 | ₩19,724 | ₩19,838 | -0.07% | 22.7만 |
|---|
| 2025.11.26 | ₩19,408 | ₩19,965 | ₩19,297 | ₩19,704 | +1.52% | 86.1만 |
|---|
| 2025.11.25 | ₩18,966 | ₩19,999 | ₩18,966 | ₩19,650 | +3.61% | 66.3만 |
|---|
| 2025.11.24 | ₩18,604 | ₩19,207 | ₩18,242 | ₩18,912 | +1.66% | 95만 |
|---|
| 2025.11.21 | ₩17,705 | ₩18,805 | ₩17,598 | ₩18,657 | +5.38% | 95만 |
|---|
| 2025.11.20 | ₩18,134 | ₩18,946 | ₩17,665 | ₩17,692 | -2.44% | 93.1만 |
|---|
| 2025.11.19 | ₩18,993 | ₩19,093 | ₩18,000 | ₩18,094 | -4.73% | 124.7만 |
|---|
| 2025.11.18 | ₩18,376 | ₩19,301 | ₩18,376 | ₩19,060 | +3.72% | 194.3만 |
|---|
| 2025.11.17 | ₩18,899 | ₩18,946 | ₩17,544 | ₩17,732 | -6.17% | 153.3만 |
|---|
| 2025.11.14 | ₩18,724 | ₩19,234 | ₩18,282 | ₩18,939 | +1.15% | 108만 |
|---|
| 2025.11.13 | ₩19,771 | ₩19,838 | ₩18,765 | ₩18,926 | -4.27% | 110.4만 |
|---|
| 2025.11.12 | ₩20,052 | ₩20,253 | ₩19,469 | ₩19,878 | -0.87% | 136.1만 |
|---|
| 2025.11.11 | ₩21,581 | ₩21,581 | ₩20,019 | ₩20,160 | -6.59% | 226.5만 |
|---|
| 2025.11.10 | ₩22,225 | ₩22,493 | ₩20,824 | ₩21,461 | -3.44% | 166.3만 |
|---|
| 2025.11.07 | ₩22,386 | ₩23,117 | ₩21,514 | ₩21,957 | -1.92% | 329.6만 |
|---|
| 2025.11.06 | ₩30,648 | ₩30,648 | ₩29,414 | ₩29,455 | -3.89% | 72.3만 |
|---|
| 2025.11.05 | ₩30,152 | ₩30,944 | ₩29,938 | ₩30,702 | +1.82% | 53.5만 |
|---|
| 2025.11.04 | ₩30,018 | ₩30,742 | ₩29,274 | ₩30,152 | +0.45% | 72.3만 |
|---|
| 2025.11.03 | ₩29,643 | ₩30,414 | ₩28,891 | ₩30,313 | +2.26% | 100만 |
|---|
| 2025.10.31 | ₩29,401 | ₩29,723 | ₩28,704 | ₩29,656 | +0.87% | 56.6만 |
|---|
| 2025.10.30 | ₩29,602 | ₩30,313 | ₩29,414 | ₩29,535 | -0.23% | 76.4만 |
|---|
| 2025.10.29 | ₩31,051 | ₩31,176 | ₩29,763 | ₩29,978 | -3.46% | 33.3만 |
|---|
| 2025.10.28 | ₩32,526 | ₩32,540 | ₩31,198 | ₩31,373 | -3.55% | 31.1만 |
|---|
| 2025.10.27 | ₩33,398 | ₩34,002 | ₩32,157 | ₩32,647 | -2.25% | 51.6만 |
|---|
| 2025.10.24 | ₩32,432 | ₩34,109 | ₩32,432 | ₩33,371 | +2.89% | 41.3만 |
|---|
| 2025.10.23 | ₩31,842 | ₩32,406 | ₩31,467 | ₩32,325 | +1.52% | 31만 |
|---|
| 2025.10.22 | ₩31,507 | ₩32,318 | ₩31,225 | ₩31,641 | +0.43% | 49만 |
|---|
| 2025.10.21 | ₩30,863 | ₩31,862 | ₩30,742 | ₩31,628 | +2.48% | 57.4만 |
|---|
| 2025.10.20 | ₩30,474 | ₩31,426 | ₩30,474 | ₩30,823 | +1.14% | 39.6만 |
|---|
| 2025.10.17 | ₩30,488 | ₩31,037 | ₩29,884 | ₩30,313 | -0.57% | 33.1만 |
|---|
| 2025.10.16 | ₩30,850 | ₩31,339 | ₩30,340 | ₩30,689 | -0.52% | 55.3만 |
|---|
| 2025.10.15 | ₩31,722 | ₩32,191 | ₩30,581 | ₩30,702 | -3.21% | 41.9만 |
|---|
| 2025.10.14 | ₩30,139 | ₩31,829 | ₩30,072 | ₩31,708 | +5.21% | 46.5만 |
|---|
| 2025.10.13 | ₩30,407 | ₩30,662 | ₩30,018 | ₩30,394 | -0.04% | 28.9만 |
|---|
| 2025.10.10 | ₩30,984 | ₩31,333 | ₩29,743 | ₩29,790 | -3.85% | 48.8만 |
|---|