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 | ₩24,857 | ₩24,871 | ₩24,053 | ₩24,187 | -2.70% | 25.9만 |
| 2026.10.08 | ₩24,871 | ₩25,233 | ₩24,268 | ₩24,790 | -0.32% | 96만 |
| 2026.10.07 | ₩25,795 | ₩25,795 | ₩24,335 | ₩24,951 | -3.27% | 67.5만 |
| 2026.10.06 | ₩25,889 | ₩26,465 | ₩25,795 | ₩25,983 | +0.36% | 44.4만 |
| 2026.10.05 | ₩24,978 | ₩26,184 | ₩24,388 | ₩25,769 | +3.17% | 91.1만 |
| 2026.10.02 | ₩25,032 | ₩25,219 | ₩24,482 | ₩24,991 | -0.16% | 69.2만 |
| 2026.10.01 | ₩24,455 | ₩24,938 | ₩23,678 | ₩24,616 | +0.66% | 70.1만 |
| 2026.09.30 | ₩25,233 | ₩25,742 | ₩24,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,616 |
| -2.44% |
| 85.3만 |
| 2026.09.29 | ₩25,085 | ₩25,246 | ₩24,201 | ₩25,058 | -0.11% | 88.1만 |
|---|
| 2026.09.28 | ₩25,125 | ₩25,769 | ₩23,906 | ₩25,112 | -0.05% | 94.4만 |
|---|
| 2026.09.25 | ₩24,965 | ₩25,407 | ₩24,498 | ₩24,857 | -0.43% | 36.2만 |
|---|
| 2026.09.24 | ₩25,058 | ₩25,300 | ₩24,576 | ₩24,817 | -0.96% | 47.2만 |
|---|
| 2026.09.23 | ₩24,938 | ₩25,206 | ₩24,301 | ₩25,005 | +0.27% | 38.3만 |
|---|
| 2026.09.22 | ₩25,125 | ₩25,661 | ₩25,058 | ₩25,313 | +0.75% | 61.9만 |
|---|
| 2026.09.21 | ₩25,755 | ₩25,755 | ₩24,737 | ₩24,750 | -3.90% | 42.6만 |
|---|
| 2026.09.18 | ₩25,929 | ₩26,150 | ₩25,045 | ₩25,152 | -3.00% | 76.3만 |
|---|
| 2026.09.17 | ₩26,412 | ₩26,512 | ₩25,755 | ₩25,970 | -1.67% | 34.5만 |
|---|
| 2026.09.16 | ₩25,996 | ₩26,331 | ₩25,447 | ₩25,903 | -0.36% | 52.3만 |
|---|
| 2026.09.15 | ₩26,037 | ₩26,037 | ₩25,487 | ₩25,675 | -1.39% | 43.5만 |
|---|
| 2026.09.14 | ₩26,452 | ₩26,867 | ₩26,037 | ₩26,251 | -0.76% | 39.1만 |
|---|
| 2026.09.11 | ₩26,640 | ₩26,921 | ₩26,204 | ₩26,573 | -0.25% | 35.1만 |
|---|
| 2026.09.10 | ₩25,715 | ₩26,613 | ₩25,501 | ₩26,291 | +2.24% | 49.9만 |
|---|
| 2026.09.09 | ₩27,149 | ₩27,216 | ₩26,090 | ₩26,211 | -3.46% | 46.4만 |
|---|
| 2026.09.08 | ₩28,636 | ₩28,743 | ₩26,941 | ₩27,149 | -5.19% | 54.7만 |
|---|
| 2026.09.04 | ₩27,551 | ₩29,112 | ₩27,363 | ₩28,837 | +4.67% | 33.5만 |
|---|
| 2026.09.03 | ₩27,819 | ₩28,073 | ₩27,216 | ₩27,819 | 0.00% | 40.2만 |
|---|
| 2026.09.02 | ₩26,921 | ₩27,671 | ₩26,921 | ₩27,350 | +1.59% | 27.3만 |
|---|
| 2026.09.01 | ₩27,122 | ₩27,625 | ₩26,573 | ₩26,854 | -0.99% | 41.6만 |
|---|
| 2026.08.31 | ₩27,444 | ₩27,698 | ₩26,921 | ₩27,377 | -0.24% | 37.5만 |
|---|
| 2026.08.28 | ₩28,328 | ₩28,516 | ₩27,484 | ₩27,551 | -2.74% | 48.2만 |
|---|
| 2026.08.27 | ₩28,140 | ₩28,563 | ₩28,114 | ₩28,274 | +0.48% | 14.3만 |
|---|
| 2026.08.26 | ₩28,650 | ₩28,717 | ₩27,953 | ₩28,221 | -1.50% | 30.7만 |
|---|
| 2026.08.25 | ₩28,824 | ₩29,018 | ₩28,134 | ₩28,449 | -1.30% | 32.7만 |
|---|
| 2026.08.24 | ₩29,454 | ₩29,534 | ₩28,743 | ₩29,011 | -1.50% | 27.3만 |
|---|
| 2026.08.21 | ₩28,810 | ₩29,588 | ₩28,810 | ₩29,279 | +1.63% | 33.5만 |
|---|
| 2026.08.20 | ₩28,408 | ₩28,891 | ₩28,000 | ₩28,583 | +0.61% | 42.1만 |
|---|
| 2026.08.19 | ₩28,328 | ₩29,467 | ₩28,328 | ₩29,052 | +2.55% | 36만 |
|---|
| 2026.08.18 | ₩27,537 | ₩28,127 | ₩27,323 | ₩27,913 | +1.36% | 61.2만 |
|---|
| 2026.08.17 | ₩28,167 | ₩28,174 | ₩27,511 | ₩27,537 | -2.24% | 49.5만 |
|---|
| 2026.08.14 | ₩28,181 | ₩28,697 | ₩27,832 | ₩28,167 | -0.05% | 47만 |
|---|
| 2026.08.13 | ₩29,159 | ₩29,601 | ₩28,033 | ₩28,248 | -3.13% | 51.9만 |
|---|
| 2026.08.12 | ₩28,636 | ₩29,145 | ₩27,645 | ₩29,105 | +1.64% | 58.5만 |
|---|
| 2026.08.11 | ₩28,315 | ₩29,212 | ₩28,261 | ₩28,864 | +1.94% | 83.3만 |
|---|
| 2026.08.10 | ₩28,650 | ₩29,119 | ₩27,035 | ₩28,181 | -1.64% | 123.8만 |
|---|
| 2026.08.07 | ₩28,449 | ₩28,757 | ₩26,479 | ₩28,315 | -0.47% | 198.3만 |
|---|
| 2026.08.06 | ₩26,599 | ₩26,599 | ₩25,139 | ₩25,273 | -4.99% | 98만 |
|---|
| 2026.08.05 | ₩26,318 | ₩26,559 | ₩26,137 | ₩26,345 | +0.10% | 28.7만 |
|---|
| 2026.08.04 | ₩24,844 | ₩26,800 | ₩24,777 | ₩26,532 | +6.80% | 62.8만 |
|---|
| 2026.08.03 | ₩24,737 | ₩25,746 | ₩24,469 | ₩25,099 | +1.46% | 44.6만 |
|---|
| 2026.07.31 | ₩23,866 | ₩24,174 | ₩22,941 | ₩24,120 | +1.07% | 79.2만 |
|---|
| 2026.07.30 | ₩25,259 | ₩25,259 | ₩23,665 | ₩23,866 | -5.52% | 53.9만 |
|---|
| 2026.07.29 | ₩25,581 | ₩25,882 | ₩25,072 | ₩25,380 | -0.79% | 37.2만 |
|---|
| 2026.07.28 | ₩25,273 | ₩26,197 | ₩25,273 | ₩25,581 | +1.22% | 44만 |
|---|
| 2026.07.27 | ₩25,099 | ₩25,367 | ₩24,658 | ₩24,884 | -0.85% | 31.7만 |
|---|
| 2026.07.24 | ₩24,603 | ₩25,460 | ₩24,536 | ₩24,804 | +0.82% | 40만 |
|---|
| 2026.07.23 | ₩24,549 | ₩24,710 | ₩23,671 | ₩24,455 | -0.38% | 55.8만 |
|---|
| 2026.07.22 | ₩24,616 | ₩25,139 | ₩24,174 | ₩24,938 | +1.31% | 26.6만 |
|---|
| 2026.07.21 | ₩24,522 | ₩25,005 | ₩24,161 | ₩24,509 | -0.05% | 31.4만 |
|---|
| 2026.07.20 | ₩25,460 | ₩25,970 | ₩24,442 | ₩24,616 | -3.32% | 45.5만 |
|---|
| 2026.07.17 | ₩25,474 | ₩26,774 | ₩25,032 | ₩25,487 | +0.05% | 51.4만 |
|---|
| 2026.07.16 | ₩24,308 | ₩26,506 | ₩24,047 | ₩26,171 | +7.66% | 92.8만 |
|---|
| 2026.07.15 | ₩23,397 | ₩24,770 | ₩23,115 | ₩24,147 | +3.21% | 59.3만 |
|---|
| 2026.07.14 | ₩23,142 | ₩23,437 | ₩22,780 | ₩23,290 | +0.64% | 43.8만 |
|---|
| 2026.07.13 | ₩22,901 | ₩23,745 | ₩22,901 | ₩23,223 | +1.40% | 41.9만 |
|---|
| 2026.07.10 | ₩22,285 | ₩23,253 | ₩22,285 | ₩22,767 | +2.16% | 30.9만 |
|---|
| 2026.07.09 | ₩22,110 | ₩22,914 | ₩21,762 | ₩22,271 | +0.73% | 40.7만 |
|---|
| 2026.07.08 | ₩22,673 | ₩22,727 | ₩21,668 | ₩22,110 | -2.48% | 61.9만 |
|---|
| 2026.07.07 | ₩22,432 | ₩22,881 | ₩22,057 | ₩22,780 | +1.55% | 53만 |
|---|
| 2026.07.06 | ₩22,177 | ₩22,620 | ₩21,856 | ₩22,405 | +1.03% | 52.8만 |
|---|
| 2026.07.02 | ₩23,075 | ₩23,424 | ₩21,842 | ₩22,124 | -4.12% | 62.3만 |
|---|
| 2026.07.01 | ₩22,834 | ₩23,075 | ₩22,224 | ₩22,834 | 0.00% | 79.2만 |
|---|
| 2026.06.30 | ₩23,048 | ₩23,363 | ₩21,005 | ₩22,707 | -1.48% | 134.4만 |
|---|
| 2026.06.29 | ₩25,273 | ₩25,326 | ₩23,866 | ₩24,241 | -4.08% | 62.7만 |
|---|
| 2026.06.26 | ₩24,817 | ₩25,795 | ₩24,804 | ₩25,340 | +2.11% | 168.6만 |
|---|
| 2026.06.25 | ₩25,179 | ₩25,996 | ₩24,951 | ₩25,152 | -0.11% | 44.3만 |
|---|
| 2026.06.24 | ₩23,517 | ₩25,179 | ₩23,403 | ₩24,804 | +5.47% | 36.8만 |
|---|
| 2026.06.23 | ₩23,517 | ₩24,442 | ₩23,437 | ₩23,517 | 0.00% | 71.2만 |
|---|
| 2026.06.22 | ₩24,978 | ₩25,018 | ₩24,000 | ₩24,040 | -3.76% | 59.5만 |
|---|
| 2026.06.18 | ₩24,013 | ₩25,393 | ₩24,013 | ₩25,018 | +4.19% | 91.3만 |
|---|
| 2026.06.17 | ₩24,067 | ₩24,871 | ₩23,437 | ₩23,638 | -1.78% | 72.6만 |
|---|
| 2026.06.16 | ₩24,804 | ₩25,246 | ₩24,013 | ₩24,308 | -2.00% | 58.9만 |
|---|
| 2026.06.15 | ₩24,509 | ₩25,219 | ₩24,455 | ₩24,670 | +0.66% | 35.2만 |
|---|
| 2026.06.12 | ₩24,455 | ₩25,045 | ₩24,161 | ₩24,241 | -0.88% | 36.9만 |
|---|
| 2026.06.11 | ₩23,692 | ₩24,388 | ₩23,430 | ₩24,348 | +2.77% | 40만 |
|---|
| 2026.06.10 | ₩24,281 | ₩24,281 | ₩23,645 | ₩23,651 | -2.59% | 62만 |
|---|
| 2026.06.09 | ₩23,812 | ₩24,683 | ₩23,564 | ₩24,295 | +2.03% | 69.9만 |
|---|
| 2026.06.08 | ₩23,343 | ₩24,348 | ₩23,343 | ₩23,665 | +1.38% | 68.1만 |
|---|
| 2026.06.05 | ₩23,745 | ₩23,966 | ₩23,035 | ₩23,330 | -1.75% | 52.2만 |
|---|
| 2026.06.04 | ₩24,120 | ₩24,308 | ₩23,584 | ₩23,785 | -1.39% | 45.8만 |
|---|
| 2026.06.03 | ₩24,107 | ₩24,174 | ₩23,544 | ₩23,866 | -1.00% | 37.5만 |
|---|
| 2026.06.02 | ₩23,839 | ₩24,362 | ₩23,826 | ₩24,174 | +1.41% | 32만 |
|---|
| 2026.06.01 | ₩23,678 | ₩23,986 | ₩23,048 | ₩23,839 | +0.68% | 50.8만 |
|---|
| 2026.05.29 | ₩25,233 | ₩25,581 | ₩24,114 | ₩24,174 | -4.20% | 42.4만 |
|---|
| 2026.05.28 | ₩24,335 | ₩25,420 | ₩24,053 | ₩25,233 | +3.69% | 59.1만 |
|---|
| 2026.05.27 | ₩22,780 | ₩24,489 | ₩22,720 | ₩24,335 | +6.82% | 73.4만 |
|---|
| 2026.05.26 | ₩21,896 | ₩22,445 | ₩21,842 | ₩22,392 | +2.26% | 61.8만 |
|---|
| 2026.05.22 | ₩21,990 | ₩22,352 | ₩21,682 | ₩21,816 | -0.79% | 40.4만 |
|---|
| 2026.05.21 | ₩21,695 | ₩22,352 | ₩21,440 | ₩21,883 | +0.86% | 41.3만 |
|---|
| 2026.05.20 | ₩21,427 | ₩22,057 | ₩21,112 | ₩21,923 | +2.31% | 35.7만 |
|---|
| 2026.05.19 | ₩22,110 | ₩22,110 | ₩21,280 | ₩21,521 | -2.67% | 51.8만 |
|---|
| 2026.05.18 | ₩21,682 | ₩22,365 | ₩21,521 | ₩22,218 | +2.47% | 51.7만 |
|---|
| 2026.05.15 | ₩21,347 | ₩22,298 | ₩21,025 | ₩21,534 | +0.88% | 53.5만 |
|---|
| 2026.05.14 | ₩22,043 | ₩22,673 | ₩21,601 | ₩21,641 | -1.82% | 42.5만 |
|---|
| 2026.05.13 | ₩22,445 | ₩23,048 | ₩21,561 | ₩21,775 | -2.99% | 63.7만 |
|---|
| 2026.05.12 | ₩23,209 | ₩23,424 | ₩22,003 | ₩22,553 | -2.83% | 85.5만 |
|---|
| 2026.05.11 | ₩23,464 | ₩23,946 | ₩22,794 | ₩23,316 | -0.63% | 87.2만 |
|---|
| 2026.05.08 | ₩26,506 | ₩28,114 | ₩23,678 | ₩23,852 | -10.01% | 127.7만 |
|---|
| 2026.05.07 | ₩24,509 | ₩25,206 | ₩24,067 | ₩24,884 | +1.53% | 76.3만 |
|---|
| 2026.05.06 | ₩24,187 | ₩24,697 | ₩24,080 | ₩24,362 | +0.72% | 65.9만 |
|---|
| 2026.05.05 | ₩22,499 | ₩23,826 | ₩22,264 | ₩23,665 | +5.18% | 55만 |
|---|
| 2026.05.04 | ₩23,651 | ₩24,000 | ₩22,486 | ₩22,566 | -4.59% | 39.4만 |
|---|
| 2026.05.01 | ₩23,564 | ₩23,973 | ₩23,397 | ₩23,772 | +0.88% | 33.7만 |
|---|
| 2026.04.30 | ₩22,955 | ₩23,899 | ₩22,579 | ₩23,785 | +3.62% | 26.3만 |
|---|
| 2026.04.29 | ₩23,290 | ₩23,852 | ₩22,901 | ₩23,022 | -1.15% | 30.4만 |
|---|
| 2026.04.28 | ₩23,129 | ₩23,732 | ₩22,687 | ₩23,705 | +2.49% | 33.7만 |
|---|
| 2026.04.27 | ₩23,718 | ₩24,000 | ₩22,670 | ₩22,981 | -3.11% | 61.5만 |
|---|
| 2026.04.24 | ₩23,196 | ₩23,893 | ₩23,102 | ₩23,718 | +2.25% | 36만 |
|---|
| 2026.04.23 | ₩23,263 | ₩23,651 | ₩22,874 | ₩23,182 | -0.35% | 37.3만 |
|---|
| 2026.04.22 | ₩23,531 | ₩23,946 | ₩23,022 | ₩23,089 | -1.88% | 23.2만 |
|---|
| 2026.04.21 | ₩23,383 | ₩24,388 | ₩23,316 | ₩23,584 | +0.86% | 36.7만 |
|---|
| 2026.04.20 | ₩22,941 | ₩23,685 | ₩22,713 | ₩23,558 | +2.69% | 40.4만 |
|---|
| 2026.04.17 | ₩22,794 | ₩23,993 | ₩22,774 | ₩23,276 | +2.12% | 64.9만 |
|---|
| 2026.04.16 | ₩22,204 | ₩22,700 | ₩21,320 | ₩22,057 | -0.66% | 56.3만 |
|---|
| 2026.04.15 | ₩23,316 | ₩23,531 | ₩22,244 | ₩22,378 | -4.02% | 72.2만 |
|---|
| 2026.04.14 | ₩22,539 | ₩23,812 | ₩22,472 | ₩23,584 | +4.64% | 56.1만 |
|---|
| 2026.04.13 | ₩22,432 | ₩22,794 | ₩22,151 | ₩22,526 | +0.42% | 29.1만 |
|---|
| 2026.04.10 | ₩22,780 | ₩22,995 | ₩22,184 | ₩22,553 | -1.00% | 24.8만 |
|---|
| 2026.04.09 | ₩22,204 | ₩22,834 | ₩21,976 | ₩22,673 | +2.11% | 37.4만 |
|---|
| 2026.04.08 | ₩22,117 | ₩22,780 | ₩21,802 | ₩22,459 | +1.54% | 52.4만 |
|---|
| 2026.04.07 | ₩21,842 | ₩21,856 | ₩20,737 | ₩20,878 | -4.42% | 49만 |
|---|
| 2026.04.06 | ₩22,472 | ₩22,472 | ₩21,574 | ₩21,641 | -3.70% | 52.4만 |
|---|
| 2026.04.02 | ₩22,365 | ₩22,767 | ₩21,253 | ₩22,472 | +0.48% | 56.8만 |
|---|
| 2026.04.01 | ₩22,124 | ₩22,941 | ₩21,802 | ₩22,821 | +3.15% | 50.9만 |
|---|
| 2026.03.31 | ₩22,378 | ₩22,660 | ₩21,682 | ₩22,057 | -1.44% | 48.1만 |
|---|
| 2026.03.30 | ₩22,754 | ₩23,115 | ₩22,070 | ₩22,151 | -2.65% | 45.5만 |
|---|
| 2026.03.27 | ₩24,040 | ₩24,375 | ₩22,566 | ₩22,593 | -6.02% | 111.8만 |
|---|
| 2026.03.26 | ₩23,330 | ₩24,710 | ₩23,330 | ₩24,402 | +4.60% | 108.3만 |
|---|
| 2026.03.25 | ₩23,249 | ₩23,893 | ₩23,070 | ₩23,799 | +2.36% | 48.5만 |
|---|
| 2026.03.24 | ₩22,244 | ₩23,390 | ₩22,244 | ₩23,223 | +4.40% | 58.1만 |
|---|
| 2026.03.23 | ₩22,338 | ₩23,028 | ₩22,137 | ₩22,445 | +0.48% | 83.1만 |
|---|
| 2026.03.20 | ₩22,017 | ₩22,110 | ₩21,253 | ₩21,548 | -2.13% | 143.1만 |
|---|
| 2026.03.19 | ₩21,601 | ₩22,084 | ₩21,105 | ₩21,950 | +1.61% | 81만 |
|---|
| 2026.03.18 | ₩21,668 | ₩22,646 | ₩21,219 | ₩21,749 | +0.37% | 96.7만 |
|---|
| 2026.03.17 | ₩21,266 | ₩22,017 | ₩20,837 | ₩21,936 | +3.15% | 131만 |
|---|
| 2026.03.16 | ₩20,998 | ₩21,373 | ₩20,797 | ₩21,132 | +0.64% | 57.4만 |
|---|
| 2026.03.13 | ₩21,199 | ₩21,440 | ₩20,576 | ₩20,770 | -2.02% | 92.7만 |
|---|
| 2026.03.12 | ₩21,239 | ₩21,655 | ₩20,918 | ₩21,213 | -0.13% | 50.7만 |
|---|
| 2026.03.11 | ₩21,668 | ₩22,218 | ₩20,931 | ₩21,534 | -0.62% | 67.4만 |
|---|
| 2026.03.10 | ₩21,829 | ₩22,352 | ₩21,373 | ₩21,909 | +0.37% | 81.9만 |
|---|
| 2026.03.09 | ₩21,239 | ₩22,124 | ₩20,435 | ₩21,936 | +3.28% | 100만 |
|---|
| 2026.03.06 | ₩22,606 | ₩22,908 | ₩21,802 | ₩21,856 | -3.32% | 96.5만 |
|---|
| 2026.03.05 | ₩23,504 | ₩23,866 | ₩22,760 | ₩23,477 | -0.11% | 90.2만 |
|---|
| 2026.03.04 | ₩23,866 | ₩24,174 | ₩23,189 | ₩23,919 | +0.22% | 88.9만 |
|---|
| 2026.03.03 | ₩22,392 | ₩24,335 | ₩22,030 | ₩24,187 | +8.02% | 103.3만 |
|---|
| 2026.03.02 | ₩21,856 | ₩23,826 | ₩21,306 | ₩23,403 | +7.08% | 95.5만 |
|---|
| 2026.02.27 | ₩24,268 | ₩25,769 | ₩21,440 | ₩22,566 | -7.01% | 268.8만 |
|---|
| 2026.02.26 | ₩25,514 | ₩26,130 | ₩24,147 | ₩24,603 | -3.57% | 60.8만 |
|---|
| 2026.02.25 | ₩25,795 | ₩25,836 | ₩25,166 | ₩25,487 | -1.19% | 58.3만 |
|---|
| 2026.02.24 | ₩25,581 | ₩26,090 | ₩25,420 | ₩25,554 | -0.10% | 39만 |
|---|
| 2026.02.23 | ₩26,077 | ₩26,372 | ₩24,951 | ₩25,501 | -2.21% | 44.5만 |
|---|
| 2026.02.20 | ₩25,434 | ₩26,800 | ₩25,179 | ₩26,425 | +3.90% | 64.6만 |
|---|
| 2026.02.19 | ₩25,809 | ₩25,943 | ₩25,005 | ₩25,715 | -0.36% | 46.9만 |
|---|
| 2026.02.18 | ₩25,527 | ₩26,251 | ₩25,454 | ₩26,197 | +2.62% | 41.4만 |
|---|
| 2026.02.17 | ₩25,742 | ₩26,171 | ₩25,152 | ₩25,541 | -0.78% | 40.5만 |
|---|
| 2026.02.13 | ₩25,769 | ₩26,291 | ₩25,527 | ₩25,876 | +0.42% | 46.2만 |
|---|
| 2026.02.12 | ₩26,934 | ₩27,283 | ₩25,346 | ₩25,527 | -5.22% | 49.3만 |
|---|
| 2026.02.11 | ₩26,264 | ₩26,988 | ₩26,264 | ₩26,841 | +2.19% | 38.4만 |
|---|
| 2026.02.10 | ₩26,090 | ₩27,162 | ₩25,927 | ₩26,559 | +1.80% | 61.1만 |
|---|
| 2026.02.09 | ₩25,943 | ₩26,157 | ₩25,594 | ₩25,782 | -0.62% | 36.9만 |
|---|
| 2026.02.06 | ₩24,455 | ₩25,936 | ₩24,455 | ₩25,728 | +5.21% | 52만 |
|---|
| 2026.02.05 | ₩25,460 | ₩25,581 | ₩24,154 | ₩24,603 | -3.37% | 67.5만 |
|---|
| 2026.02.04 | ₩25,072 | ₩25,608 | ₩25,045 | ₩25,460 | +1.55% | 80.2만 |
|---|
| 2026.02.03 | ₩24,764 | ₩25,742 | ₩24,455 | ₩24,656 | -0.43% | 61만 |
|---|
| 2026.02.02 | ₩24,522 | ₩25,219 | ₩24,388 | ₩24,643 | +0.49% | 43.1만 |
|---|
| 2026.01.30 | ₩24,522 | ₩25,266 | ₩24,214 | ₩24,656 | +0.55% | 66.6만 |
|---|
| 2026.01.29 | ₩25,246 | ₩25,554 | ₩24,576 | ₩24,777 | -1.86% | 53만 |
|---|
| 2026.01.28 | ₩25,903 | ₩25,903 | ₩25,033 | ₩25,233 | -2.59% | 52.8만 |
|---|
| 2026.01.27 | ₩25,581 | ₩26,023 | ₩25,233 | ₩25,715 | +0.52% | 40.8만 |
|---|
| 2026.01.26 | ₩25,380 | ₩25,983 | ₩25,380 | ₩25,675 | +1.16% | 46.5만 |
|---|
| 2026.01.23 | ₩25,742 | ₩25,929 | ₩25,407 | ₩25,568 | -0.68% | 44.8만 |
|---|
| 2026.01.22 | ₩25,983 | ₩26,626 | ₩25,742 | ₩25,876 | -0.41% | 58.1만 |
|---|
| 2026.01.21 | ₩25,715 | ₩26,720 | ₩25,702 | ₩25,755 | +0.16% | 65.4만 |
|---|
| 2026.01.20 | ₩25,460 | ₩26,331 | ₩25,326 | ₩25,594 | +0.53% | 70.3만 |
|---|
| 2026.01.16 | ₩25,621 | ₩26,238 | ₩25,541 | ₩26,063 | +1.73% | 58.7만 |
|---|
| 2026.01.15 | ₩25,246 | ₩25,983 | ₩24,877 | ₩25,862 | +2.44% | 54.6만 |
|---|
| 2026.01.14 | ₩24,991 | ₩25,822 | ₩24,851 | ₩25,246 | +1.02% | 35만 |
|---|
| 2026.01.13 | ₩25,166 | ₩25,440 | ₩24,697 | ₩25,045 | -0.48% | 45.1만 |
|---|
| 2026.01.12 | ₩25,099 | ₩25,494 | ₩24,522 | ₩25,179 | +0.32% | 49만 |
|---|
| 2026.01.09 | ₩24,938 | ₩25,614 | ₩24,475 | ₩25,286 | +1.40% | 45.9만 |
|---|
| 2026.01.08 | ₩24,228 | ₩25,460 | ₩24,228 | ₩24,844 | +2.54% | 52.7만 |
|---|
| 2026.01.07 | ₩24,402 | ₩24,750 | ₩24,094 | ₩24,563 | +0.66% | 61.1만 |
|---|
| 2026.01.06 | ₩23,156 | ₩24,362 | ₩22,767 | ₩24,335 | +5.09% | 69.5만 |
|---|
| 2026.01.05 | ₩23,156 | ₩23,973 | ₩23,115 | ₩23,504 | +1.50% | 98.4만 |
|---|
| 2026.01.02 | ₩23,196 | ₩23,544 | ₩22,754 | ₩23,343 | +0.64% | 55.6만 |
|---|
| 2025.12.31 | ₩23,397 | ₩23,544 | ₩22,740 | ₩22,928 | -2.00% | 54.6만 |
|---|
| 2025.12.30 | ₩23,437 | ₩23,826 | ₩23,296 | ₩23,397 | -0.17% | 53.2만 |
|---|
| 2025.12.29 | ₩23,665 | ₩23,933 | ₩23,544 | ₩23,598 | -0.28% | 72.1만 |
|---|
| 2025.12.26 | ₩23,491 | ₩23,872 | ₩23,330 | ₩23,772 | +1.20% | 46.6만 |
|---|
| 2025.12.24 | ₩23,625 | ₩23,893 | ₩23,464 | ₩23,651 | +0.11% | 30.1만 |
|---|
| 2025.12.23 | ₩23,410 | ₩23,913 | ₩23,048 | ₩23,772 | +1.55% | 77.4만 |
|---|
| 2025.12.22 | ₩23,209 | ₩23,785 | ₩22,908 | ₩23,410 | +0.87% | 82.9만 |
|---|
| 2025.12.19 | ₩23,383 | ₩23,906 | ₩22,680 | ₩23,196 | -0.80% | 154만 |
|---|
| 2025.12.18 | ₩23,330 | ₩23,866 | ₩23,236 | ₩23,571 | +1.03% | 115.2만 |
|---|
| 2025.12.17 | ₩23,316 | ₩24,094 | ₩23,196 | ₩23,410 | +0.40% | 112.4만 |
|---|
| 2025.12.16 | ₩23,115 | ₩23,933 | ₩23,035 | ₩23,745 | +2.72% | 116.9만 |
|---|
| 2025.12.15 | ₩22,847 | ₩23,223 | ₩22,490 | ₩22,995 | +0.65% | 101.4만 |
|---|
| 2025.12.12 | ₩22,472 | ₩22,914 | ₩22,419 | ₩22,834 | +1.61% | 89.4만 |
|---|
| 2025.12.11 | ₩22,512 | ₩22,767 | ₩22,124 | ₩22,472 | -0.18% | 60.4만 |
|---|
| 2025.12.10 | ₩21,574 | ₩22,740 | ₩21,574 | ₩22,352 | +3.60% | 123.8만 |
|---|
| 2025.12.09 | ₩21,239 | ₩22,130 | ₩21,226 | ₩21,950 | +3.34% | 98.2만 |
|---|
| 2025.12.08 | ₩22,244 | ₩22,360 | ₩20,971 | ₩21,360 | -3.98% | 177.8만 |
|---|
| 2025.12.05 | ₩21,923 | ₩22,285 | ₩21,769 | ₩22,191 | +1.22% | 84.7만 |
|---|
| 2025.12.04 | ₩21,963 | ₩22,164 | ₩21,440 | ₩22,057 | +0.43% | 89.6만 |
|---|
| 2025.12.03 | ₩21,092 | ₩22,606 | ₩21,065 | ₩21,903 | +3.84% | 161.5만 |
|---|
| 2025.12.02 | ₩20,583 | ₩21,091 | ₩20,221 | ₩20,931 | +1.69% | 106.3만 |
|---|
| 2025.12.01 | ₩19,591 | ₩21,012 | ₩19,591 | ₩20,569 | +4.99% | 85.4만 |
|---|
| 2025.11.28 | ₩19,832 | ₩19,966 | ₩19,705 | ₩19,819 | -0.07% | 22.7만 |
|---|
| 2025.11.26 | ₩19,390 | ₩19,946 | ₩19,279 | ₩19,685 | +1.52% | 86.1만 |
|---|
| 2025.11.25 | ₩18,948 | ₩19,980 | ₩18,948 | ₩19,631 | +3.61% | 66.3만 |
|---|
| 2025.11.24 | ₩18,586 | ₩19,189 | ₩18,224 | ₩18,894 | +1.66% | 95만 |
|---|
| 2025.11.21 | ₩17,688 | ₩18,787 | ₩17,581 | ₩18,640 | +5.38% | 95만 |
|---|
| 2025.11.20 | ₩18,117 | ₩18,928 | ₩17,648 | ₩17,675 | -2.44% | 93.1만 |
|---|
| 2025.11.19 | ₩18,975 | ₩19,075 | ₩17,983 | ₩18,077 | -4.73% | 124.7만 |
|---|
| 2025.11.18 | ₩18,358 | ₩19,283 | ₩18,358 | ₩19,042 | +3.72% | 194.3만 |
|---|
| 2025.11.17 | ₩18,881 | ₩18,928 | ₩17,527 | ₩17,715 | -6.17% | 153.3만 |
|---|
| 2025.11.14 | ₩18,707 | ₩19,216 | ₩18,264 | ₩18,921 | +1.15% | 108만 |
|---|
| 2025.11.13 | ₩19,752 | ₩19,819 | ₩18,747 | ₩18,908 | -4.27% | 110.4만 |
|---|
| 2025.11.12 | ₩20,033 | ₩20,234 | ₩19,450 | ₩19,859 | -0.87% | 136.1만 |
|---|
| 2025.11.11 | ₩21,561 | ₩21,561 | ₩20,000 | ₩20,141 | -6.59% | 226.5만 |
|---|
| 2025.11.10 | ₩22,204 | ₩22,472 | ₩20,804 | ₩21,440 | -3.44% | 166.3만 |
|---|
| 2025.11.07 | ₩22,365 | ₩23,095 | ₩21,494 | ₩21,936 | -1.92% | 329.6만 |
|---|
| 2025.11.06 | ₩30,619 | ₩30,619 | ₩29,387 | ₩29,427 | -3.89% | 72.3만 |
|---|
| 2025.11.05 | ₩30,124 | ₩30,914 | ₩29,909 | ₩30,673 | +1.82% | 53.5만 |
|---|
| 2025.11.04 | ₩29,990 | ₩30,713 | ₩29,246 | ₩30,124 | +0.45% | 72.3만 |
|---|
| 2025.11.03 | ₩29,614 | ₩30,385 | ₩28,864 | ₩30,284 | +2.26% | 100만 |
|---|
| 2025.10.31 | ₩29,373 | ₩29,695 | ₩28,676 | ₩29,628 | +0.87% | 56.6만 |
|---|
| 2025.10.30 | ₩29,574 | ₩30,284 | ₩29,387 | ₩29,507 | -0.23% | 76.4만 |
|---|
| 2025.10.29 | ₩31,021 | ₩31,146 | ₩29,735 | ₩29,949 | -3.46% | 33.3만 |
|---|
| 2025.10.28 | ₩32,495 | ₩32,509 | ₩31,169 | ₩31,343 | -3.55% | 31.1만 |
|---|
| 2025.10.27 | ₩33,366 | ₩33,970 | ₩32,127 | ₩32,616 | -2.25% | 51.6만 |
|---|
| 2025.10.24 | ₩32,402 | ₩34,077 | ₩32,402 | ₩33,340 | +2.89% | 41.3만 |
|---|
| 2025.10.23 | ₩31,812 | ₩32,375 | ₩31,437 | ₩32,294 | +1.52% | 31만 |
|---|
| 2025.10.22 | ₩31,477 | ₩32,288 | ₩31,196 | ₩31,611 | +0.43% | 49만 |
|---|
| 2025.10.21 | ₩30,834 | ₩31,832 | ₩30,713 | ₩31,598 | +2.48% | 57.4만 |
|---|
| 2025.10.20 | ₩30,445 | ₩31,397 | ₩30,445 | ₩30,794 | +1.14% | 39.6만 |
|---|
| 2025.10.17 | ₩30,459 | ₩31,008 | ₩29,856 | ₩30,284 | -0.57% | 33.1만 |
|---|
| 2025.10.16 | ₩30,820 | ₩31,310 | ₩30,311 | ₩30,660 | -0.52% | 55.3만 |
|---|
| 2025.10.15 | ₩31,691 | ₩32,160 | ₩30,552 | ₩30,673 | -3.21% | 41.9만 |
|---|
| 2025.10.14 | ₩30,110 | ₩31,799 | ₩30,043 | ₩31,678 | +5.21% | 46.5만 |
|---|
| 2025.10.13 | ₩30,378 | ₩30,633 | ₩29,990 | ₩30,365 | -0.04% | 28.9만 |
|---|
| 2025.10.10 | ₩30,954 | ₩31,303 | ₩29,715 | ₩29,762 | -3.85% | 48.8만 |
|---|