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 | ₩24,861 | ₩24,874 | ₩24,057 | ₩24,191 | -2.70% | 25.9만 |
| 2026.10.08 | ₩24,874 | ₩25,236 | ₩24,271 | ₩24,794 | -0.32% | 96만 |
| 2026.10.07 | ₩25,799 | ₩25,799 | ₩24,338 | ₩24,955 | -3.27% | 67.5만 |
| 2026.10.06 | ₩25,893 | ₩26,469 | ₩25,799 | ₩25,986 | +0.36% | 44.4만 |
| 2026.10.05 | ₩24,981 | ₩26,188 | ₩24,392 | ₩25,772 | +3.17% | 91.1만 |
| 2026.10.02 | ₩25,035 | ₩25,223 | ₩24,485 | ₩24,995 | -0.16% | 69.2만 |
| 2026.10.01 | ₩24,459 | ₩24,941 | ₩23,681 | ₩24,619 | +0.66% | 70.1만 |
| 2026.09.30 | ₩25,236 | ₩25,745 | ₩24,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,619 |
| -2.44% |
| 85.3만 |
| 2026.09.29 | ₩25,089 | ₩25,249 | ₩24,204 | ₩25,062 | -0.11% | 88.1만 |
|---|
| 2026.09.28 | ₩25,129 | ₩25,772 | ₩23,909 | ₩25,115 | -0.05% | 94.4만 |
|---|
| 2026.09.25 | ₩24,968 | ₩25,410 | ₩24,502 | ₩24,861 | -0.43% | 36.2만 |
|---|
| 2026.09.24 | ₩25,062 | ₩25,303 | ₩24,579 | ₩24,821 | -0.96% | 47.2만 |
|---|
| 2026.09.23 | ₩24,941 | ₩25,209 | ₩24,305 | ₩25,008 | +0.27% | 38.3만 |
|---|
| 2026.09.22 | ₩25,129 | ₩25,665 | ₩25,062 | ₩25,316 | +0.75% | 61.9만 |
|---|
| 2026.09.21 | ₩25,759 | ₩25,759 | ₩24,740 | ₩24,753 | -3.90% | 42.6만 |
|---|
| 2026.09.18 | ₩25,933 | ₩26,154 | ₩25,048 | ₩25,156 | -3.00% | 76.3만 |
|---|
| 2026.09.17 | ₩26,415 | ₩26,516 | ₩25,759 | ₩25,973 | -1.67% | 34.5만 |
|---|
| 2026.09.16 | ₩26,000 | ₩26,335 | ₩25,450 | ₩25,906 | -0.36% | 52.3만 |
|---|
| 2026.09.15 | ₩26,040 | ₩26,040 | ₩25,491 | ₩25,678 | -1.39% | 43.5만 |
|---|
| 2026.09.14 | ₩26,456 | ₩26,871 | ₩26,040 | ₩26,255 | -0.76% | 39.1만 |
|---|
| 2026.09.11 | ₩26,643 | ₩26,925 | ₩26,208 | ₩26,576 | -0.25% | 35.1만 |
|---|
| 2026.09.10 | ₩25,718 | ₩26,616 | ₩25,504 | ₩26,295 | +2.24% | 49.9만 |
|---|
| 2026.09.09 | ₩27,152 | ₩27,219 | ₩26,094 | ₩26,214 | -3.46% | 46.4만 |
|---|
| 2026.09.08 | ₩28,640 | ₩28,747 | ₩26,945 | ₩27,152 | -5.19% | 54.7만 |
|---|
| 2026.09.04 | ₩27,555 | ₩29,116 | ₩27,367 | ₩28,841 | +4.67% | 33.5만 |
|---|
| 2026.09.03 | ₩27,823 | ₩28,077 | ₩27,219 | ₩27,823 | 0.00% | 40.2만 |
|---|
| 2026.09.02 | ₩26,925 | ₩27,675 | ₩26,925 | ₩27,353 | +1.59% | 27.3만 |
|---|
| 2026.09.01 | ₩27,126 | ₩27,628 | ₩26,576 | ₩26,858 | -0.99% | 41.6만 |
|---|
| 2026.08.31 | ₩27,447 | ₩27,702 | ₩26,925 | ₩27,380 | -0.24% | 37.5만 |
|---|
| 2026.08.28 | ₩28,332 | ₩28,519 | ₩27,488 | ₩27,555 | -2.74% | 48.2만 |
|---|
| 2026.08.27 | ₩28,144 | ₩28,566 | ₩28,117 | ₩28,278 | +0.48% | 14.3만 |
|---|
| 2026.08.26 | ₩28,653 | ₩28,720 | ₩27,957 | ₩28,225 | -1.50% | 30.7만 |
|---|
| 2026.08.25 | ₩28,828 | ₩29,022 | ₩28,138 | ₩28,452 | -1.30% | 32.7만 |
|---|
| 2026.08.24 | ₩29,458 | ₩29,538 | ₩28,747 | ₩29,015 | -1.50% | 27.3만 |
|---|
| 2026.08.21 | ₩28,814 | ₩29,592 | ₩28,814 | ₩29,283 | +1.63% | 33.5만 |
|---|
| 2026.08.20 | ₩28,412 | ₩28,895 | ₩28,003 | ₩28,586 | +0.61% | 42.1만 |
|---|
| 2026.08.19 | ₩28,332 | ₩29,471 | ₩28,332 | ₩29,056 | +2.55% | 36만 |
|---|
| 2026.08.18 | ₩27,541 | ₩28,131 | ₩27,327 | ₩27,916 | +1.36% | 61.2만 |
|---|
| 2026.08.17 | ₩28,171 | ₩28,178 | ₩27,514 | ₩27,541 | -2.24% | 49.5만 |
|---|
| 2026.08.14 | ₩28,184 | ₩28,700 | ₩27,836 | ₩28,171 | -0.05% | 47만 |
|---|
| 2026.08.13 | ₩29,163 | ₩29,605 | ₩28,037 | ₩28,251 | -3.13% | 51.9만 |
|---|
| 2026.08.12 | ₩28,640 | ₩29,149 | ₩27,648 | ₩29,109 | +1.64% | 58.5만 |
|---|
| 2026.08.11 | ₩28,318 | ₩29,216 | ₩28,265 | ₩28,868 | +1.94% | 83.3만 |
|---|
| 2026.08.10 | ₩28,653 | ₩29,123 | ₩27,039 | ₩28,184 | -1.64% | 123.8만 |
|---|
| 2026.08.07 | ₩28,452 | ₩28,761 | ₩26,482 | ₩28,318 | -0.47% | 198.3만 |
|---|
| 2026.08.06 | ₩26,603 | ₩26,603 | ₩25,142 | ₩25,276 | -4.99% | 98만 |
|---|
| 2026.08.05 | ₩26,322 | ₩26,563 | ₩26,141 | ₩26,348 | +0.10% | 28.7만 |
|---|
| 2026.08.04 | ₩24,847 | ₩26,804 | ₩24,780 | ₩26,536 | +6.80% | 62.8만 |
|---|
| 2026.08.03 | ₩24,740 | ₩25,749 | ₩24,472 | ₩25,102 | +1.46% | 44.6만 |
|---|
| 2026.07.31 | ₩23,869 | ₩24,177 | ₩22,944 | ₩24,124 | +1.07% | 79.2만 |
|---|
| 2026.07.30 | ₩25,263 | ₩25,263 | ₩23,668 | ₩23,869 | -5.52% | 53.9만 |
|---|
| 2026.07.29 | ₩25,584 | ₩25,886 | ₩25,075 | ₩25,383 | -0.79% | 37.2만 |
|---|
| 2026.07.28 | ₩25,276 | ₩26,201 | ₩25,276 | ₩25,584 | +1.22% | 44만 |
|---|
| 2026.07.27 | ₩25,102 | ₩25,370 | ₩24,661 | ₩24,888 | -0.85% | 31.7만 |
|---|
| 2026.07.24 | ₩24,606 | ₩25,464 | ₩24,539 | ₩24,807 | +0.82% | 40만 |
|---|
| 2026.07.23 | ₩24,552 | ₩24,713 | ₩23,675 | ₩24,459 | -0.38% | 55.8만 |
|---|
| 2026.07.22 | ₩24,619 | ₩25,142 | ₩24,177 | ₩24,941 | +1.31% | 26.6만 |
|---|
| 2026.07.21 | ₩24,526 | ₩25,008 | ₩24,164 | ₩24,512 | -0.05% | 31.4만 |
|---|
| 2026.07.20 | ₩25,464 | ₩25,973 | ₩24,445 | ₩24,619 | -3.32% | 45.5만 |
|---|
| 2026.07.17 | ₩25,477 | ₩26,777 | ₩25,035 | ₩25,491 | +0.05% | 51.4만 |
|---|
| 2026.07.16 | ₩24,311 | ₩26,509 | ₩24,050 | ₩26,174 | +7.66% | 92.8만 |
|---|
| 2026.07.15 | ₩23,400 | ₩24,774 | ₩23,118 | ₩24,150 | +3.21% | 59.3만 |
|---|
| 2026.07.14 | ₩23,145 | ₩23,440 | ₩22,783 | ₩23,293 | +0.64% | 43.8만 |
|---|
| 2026.07.13 | ₩22,904 | ₩23,748 | ₩22,904 | ₩23,226 | +1.40% | 41.9만 |
|---|
| 2026.07.10 | ₩22,288 | ₩23,256 | ₩22,288 | ₩22,770 | +2.16% | 30.9만 |
|---|
| 2026.07.09 | ₩22,113 | ₩22,917 | ₩21,765 | ₩22,274 | +0.73% | 40.7만 |
|---|
| 2026.07.08 | ₩22,676 | ₩22,730 | ₩21,671 | ₩22,113 | -2.48% | 61.9만 |
|---|
| 2026.07.07 | ₩22,435 | ₩22,884 | ₩22,060 | ₩22,783 | +1.55% | 53만 |
|---|
| 2026.07.06 | ₩22,180 | ₩22,623 | ₩21,859 | ₩22,408 | +1.03% | 52.8만 |
|---|
| 2026.07.02 | ₩23,078 | ₩23,427 | ₩21,845 | ₩22,127 | -4.12% | 62.3만 |
|---|
| 2026.07.01 | ₩22,837 | ₩23,078 | ₩22,227 | ₩22,837 | 0.00% | 79.2만 |
|---|
| 2026.06.30 | ₩23,051 | ₩23,366 | ₩21,008 | ₩22,710 | -1.48% | 134.4만 |
|---|
| 2026.06.29 | ₩25,276 | ₩25,330 | ₩23,869 | ₩24,244 | -4.08% | 62.7만 |
|---|
| 2026.06.26 | ₩24,821 | ₩25,799 | ₩24,807 | ₩25,343 | +2.11% | 168.6만 |
|---|
| 2026.06.25 | ₩25,182 | ₩26,000 | ₩24,955 | ₩25,156 | -0.11% | 44.3만 |
|---|
| 2026.06.24 | ₩23,521 | ₩25,182 | ₩23,407 | ₩24,807 | +5.47% | 36.8만 |
|---|
| 2026.06.23 | ₩23,521 | ₩24,445 | ₩23,440 | ₩23,521 | 0.00% | 71.2만 |
|---|
| 2026.06.22 | ₩24,981 | ₩25,022 | ₩24,003 | ₩24,043 | -3.76% | 59.5만 |
|---|
| 2026.06.18 | ₩24,016 | ₩25,397 | ₩24,016 | ₩25,022 | +4.19% | 91.3만 |
|---|
| 2026.06.17 | ₩24,070 | ₩24,874 | ₩23,440 | ₩23,641 | -1.78% | 72.6만 |
|---|
| 2026.06.16 | ₩24,807 | ₩25,249 | ₩24,016 | ₩24,311 | -2.00% | 58.9만 |
|---|
| 2026.06.15 | ₩24,512 | ₩25,223 | ₩24,459 | ₩24,673 | +0.66% | 35.2만 |
|---|
| 2026.06.12 | ₩24,459 | ₩25,048 | ₩24,164 | ₩24,244 | -0.88% | 36.9만 |
|---|
| 2026.06.11 | ₩23,695 | ₩24,392 | ₩23,433 | ₩24,351 | +2.77% | 40만 |
|---|
| 2026.06.10 | ₩24,284 | ₩24,284 | ₩23,648 | ₩23,655 | -2.59% | 62만 |
|---|
| 2026.06.09 | ₩23,815 | ₩24,686 | ₩23,567 | ₩24,298 | +2.03% | 69.9만 |
|---|
| 2026.06.08 | ₩23,346 | ₩24,351 | ₩23,346 | ₩23,668 | +1.38% | 68.1만 |
|---|
| 2026.06.05 | ₩23,748 | ₩23,969 | ₩23,038 | ₩23,333 | -1.75% | 52.2만 |
|---|
| 2026.06.04 | ₩24,124 | ₩24,311 | ₩23,588 | ₩23,789 | -1.39% | 45.8만 |
|---|
| 2026.06.03 | ₩24,110 | ₩24,177 | ₩23,547 | ₩23,869 | -1.00% | 37.5만 |
|---|
| 2026.06.02 | ₩23,842 | ₩24,365 | ₩23,829 | ₩24,177 | +1.41% | 32만 |
|---|
| 2026.06.01 | ₩23,681 | ₩23,990 | ₩23,051 | ₩23,842 | +0.68% | 50.8만 |
|---|
| 2026.05.29 | ₩25,236 | ₩25,584 | ₩24,117 | ₩24,177 | -4.20% | 42.4만 |
|---|
| 2026.05.28 | ₩24,338 | ₩25,424 | ₩24,057 | ₩25,236 | +3.69% | 59.1만 |
|---|
| 2026.05.27 | ₩22,783 | ₩24,492 | ₩22,723 | ₩24,338 | +6.82% | 73.4만 |
|---|
| 2026.05.26 | ₩21,899 | ₩22,448 | ₩21,845 | ₩22,395 | +2.26% | 61.8만 |
|---|
| 2026.05.22 | ₩21,993 | ₩22,355 | ₩21,684 | ₩21,818 | -0.79% | 40.4만 |
|---|
| 2026.05.21 | ₩21,698 | ₩22,355 | ₩21,443 | ₩21,885 | +0.86% | 41.3만 |
|---|
| 2026.05.20 | ₩21,430 | ₩22,060 | ₩21,115 | ₩21,926 | +2.31% | 35.7만 |
|---|
| 2026.05.19 | ₩22,113 | ₩22,113 | ₩21,282 | ₩21,524 | -2.67% | 51.8만 |
|---|
| 2026.05.18 | ₩21,684 | ₩22,368 | ₩21,524 | ₩22,221 | +2.47% | 51.7만 |
|---|
| 2026.05.15 | ₩21,349 | ₩22,301 | ₩21,028 | ₩21,537 | +0.88% | 53.5만 |
|---|
| 2026.05.14 | ₩22,046 | ₩22,676 | ₩21,604 | ₩21,644 | -1.82% | 42.5만 |
|---|
| 2026.05.13 | ₩22,448 | ₩23,051 | ₩21,564 | ₩21,778 | -2.99% | 63.7만 |
|---|
| 2026.05.12 | ₩23,212 | ₩23,427 | ₩22,006 | ₩22,556 | -2.83% | 85.5만 |
|---|
| 2026.05.11 | ₩23,467 | ₩23,949 | ₩22,797 | ₩23,319 | -0.63% | 87.2만 |
|---|
| 2026.05.08 | ₩26,509 | ₩28,117 | ₩23,681 | ₩23,856 | -10.01% | 127.7만 |
|---|
| 2026.05.07 | ₩24,512 | ₩25,209 | ₩24,070 | ₩24,888 | +1.53% | 76.3만 |
|---|
| 2026.05.06 | ₩24,191 | ₩24,700 | ₩24,083 | ₩24,365 | +0.72% | 65.9만 |
|---|
| 2026.05.05 | ₩22,502 | ₩23,829 | ₩22,267 | ₩23,668 | +5.18% | 55만 |
|---|
| 2026.05.04 | ₩23,655 | ₩24,003 | ₩22,489 | ₩22,569 | -4.59% | 39.4만 |
|---|
| 2026.05.01 | ₩23,567 | ₩23,976 | ₩23,400 | ₩23,775 | +0.88% | 33.7만 |
|---|
| 2026.04.30 | ₩22,958 | ₩23,902 | ₩22,582 | ₩23,789 | +3.62% | 26.3만 |
|---|
| 2026.04.29 | ₩23,293 | ₩23,856 | ₩22,904 | ₩23,025 | -1.15% | 30.4만 |
|---|
| 2026.04.28 | ₩23,132 | ₩23,735 | ₩22,690 | ₩23,708 | +2.49% | 33.7만 |
|---|
| 2026.04.27 | ₩23,722 | ₩24,003 | ₩22,674 | ₩22,984 | -3.11% | 61.5만 |
|---|
| 2026.04.24 | ₩23,199 | ₩23,896 | ₩23,105 | ₩23,722 | +2.25% | 36만 |
|---|
| 2026.04.23 | ₩23,266 | ₩23,655 | ₩22,877 | ₩23,185 | -0.35% | 37.3만 |
|---|
| 2026.04.22 | ₩23,534 | ₩23,949 | ₩23,025 | ₩23,092 | -1.88% | 23.2만 |
|---|
| 2026.04.21 | ₩23,386 | ₩24,392 | ₩23,319 | ₩23,588 | +0.86% | 36.7만 |
|---|
| 2026.04.20 | ₩22,944 | ₩23,688 | ₩22,716 | ₩23,561 | +2.69% | 40.4만 |
|---|
| 2026.04.17 | ₩22,797 | ₩23,996 | ₩22,777 | ₩23,279 | +2.12% | 64.9만 |
|---|
| 2026.04.16 | ₩22,207 | ₩22,703 | ₩21,323 | ₩22,060 | -0.66% | 56.3만 |
|---|
| 2026.04.15 | ₩23,319 | ₩23,534 | ₩22,247 | ₩22,381 | -4.02% | 72.2만 |
|---|
| 2026.04.14 | ₩22,542 | ₩23,815 | ₩22,475 | ₩23,588 | +4.64% | 56.1만 |
|---|
| 2026.04.13 | ₩22,435 | ₩22,797 | ₩22,154 | ₩22,529 | +0.42% | 29.1만 |
|---|
| 2026.04.10 | ₩22,783 | ₩22,998 | ₩22,187 | ₩22,556 | -1.00% | 24.8만 |
|---|
| 2026.04.09 | ₩22,207 | ₩22,837 | ₩21,979 | ₩22,676 | +2.11% | 37.4만 |
|---|
| 2026.04.08 | ₩22,120 | ₩22,783 | ₩21,805 | ₩22,462 | +1.54% | 52.4만 |
|---|
| 2026.04.07 | ₩21,845 | ₩21,859 | ₩20,740 | ₩20,880 | -4.42% | 49만 |
|---|
| 2026.04.06 | ₩22,475 | ₩22,475 | ₩21,577 | ₩21,644 | -3.70% | 52.4만 |
|---|
| 2026.04.02 | ₩22,368 | ₩22,770 | ₩21,256 | ₩22,475 | +0.48% | 56.8만 |
|---|
| 2026.04.01 | ₩22,127 | ₩22,944 | ₩21,805 | ₩22,824 | +3.15% | 50.9만 |
|---|
| 2026.03.31 | ₩22,381 | ₩22,663 | ₩21,684 | ₩22,060 | -1.44% | 48.1만 |
|---|
| 2026.03.30 | ₩22,757 | ₩23,118 | ₩22,073 | ₩22,154 | -2.65% | 45.5만 |
|---|
| 2026.03.27 | ₩24,043 | ₩24,378 | ₩22,569 | ₩22,596 | -6.02% | 111.8만 |
|---|
| 2026.03.26 | ₩23,333 | ₩24,713 | ₩23,333 | ₩24,405 | +4.60% | 108.3만 |
|---|
| 2026.03.25 | ₩23,252 | ₩23,896 | ₩23,073 | ₩23,802 | +2.36% | 48.5만 |
|---|
| 2026.03.24 | ₩22,247 | ₩23,393 | ₩22,247 | ₩23,226 | +4.40% | 58.1만 |
|---|
| 2026.03.23 | ₩22,341 | ₩23,031 | ₩22,140 | ₩22,448 | +0.48% | 83.1만 |
|---|
| 2026.03.20 | ₩22,019 | ₩22,113 | ₩21,256 | ₩21,550 | -2.13% | 143.1만 |
|---|
| 2026.03.19 | ₩21,604 | ₩22,086 | ₩21,108 | ₩21,952 | +1.61% | 81만 |
|---|
| 2026.03.18 | ₩21,671 | ₩22,649 | ₩21,222 | ₩21,751 | +0.37% | 96.7만 |
|---|
| 2026.03.17 | ₩21,269 | ₩22,019 | ₩20,840 | ₩21,939 | +3.15% | 131만 |
|---|
| 2026.03.16 | ₩21,001 | ₩21,376 | ₩20,800 | ₩21,135 | +0.64% | 57.4만 |
|---|
| 2026.03.13 | ₩21,202 | ₩21,443 | ₩20,579 | ₩20,773 | -2.02% | 92.7만 |
|---|
| 2026.03.12 | ₩21,242 | ₩21,658 | ₩20,921 | ₩21,215 | -0.13% | 50.7만 |
|---|
| 2026.03.11 | ₩21,671 | ₩22,221 | ₩20,934 | ₩21,537 | -0.62% | 67.4만 |
|---|
| 2026.03.10 | ₩21,832 | ₩22,355 | ₩21,376 | ₩21,912 | +0.37% | 81.9만 |
|---|
| 2026.03.09 | ₩21,242 | ₩22,127 | ₩20,438 | ₩21,939 | +3.28% | 100만 |
|---|
| 2026.03.06 | ₩22,609 | ₩22,911 | ₩21,805 | ₩21,859 | -3.32% | 96.5만 |
|---|
| 2026.03.05 | ₩23,507 | ₩23,869 | ₩22,763 | ₩23,480 | -0.11% | 90.2만 |
|---|
| 2026.03.04 | ₩23,869 | ₩24,177 | ₩23,192 | ₩23,923 | +0.22% | 88.9만 |
|---|
| 2026.03.03 | ₩22,395 | ₩24,338 | ₩22,033 | ₩24,191 | +8.02% | 103.3만 |
|---|
| 2026.03.02 | ₩21,859 | ₩23,829 | ₩21,309 | ₩23,407 | +7.08% | 95.5만 |
|---|
| 2026.02.27 | ₩24,271 | ₩25,772 | ₩21,443 | ₩22,569 | -7.01% | 268.8만 |
|---|
| 2026.02.26 | ₩25,517 | ₩26,134 | ₩24,150 | ₩24,606 | -3.57% | 60.8만 |
|---|
| 2026.02.25 | ₩25,799 | ₩25,839 | ₩25,169 | ₩25,491 | -1.19% | 58.3만 |
|---|
| 2026.02.24 | ₩25,584 | ₩26,094 | ₩25,424 | ₩25,558 | -0.10% | 39만 |
|---|
| 2026.02.23 | ₩26,080 | ₩26,375 | ₩24,955 | ₩25,504 | -2.21% | 44.5만 |
|---|
| 2026.02.20 | ₩25,437 | ₩26,804 | ₩25,182 | ₩26,429 | +3.90% | 64.6만 |
|---|
| 2026.02.19 | ₩25,812 | ₩25,946 | ₩25,008 | ₩25,718 | -0.36% | 46.9만 |
|---|
| 2026.02.18 | ₩25,531 | ₩26,255 | ₩25,457 | ₩26,201 | +2.62% | 41.4만 |
|---|
| 2026.02.17 | ₩25,745 | ₩26,174 | ₩25,156 | ₩25,544 | -0.78% | 40.5만 |
|---|
| 2026.02.13 | ₩25,772 | ₩26,295 | ₩25,531 | ₩25,879 | +0.42% | 46.2만 |
|---|
| 2026.02.12 | ₩26,938 | ₩27,286 | ₩25,350 | ₩25,531 | -5.22% | 49.3만 |
|---|
| 2026.02.11 | ₩26,268 | ₩26,992 | ₩26,268 | ₩26,844 | +2.19% | 38.4만 |
|---|
| 2026.02.10 | ₩26,094 | ₩27,166 | ₩25,930 | ₩26,563 | +1.80% | 61.1만 |
|---|
| 2026.02.09 | ₩25,946 | ₩26,161 | ₩25,598 | ₩25,785 | -0.62% | 36.9만 |
|---|
| 2026.02.06 | ₩24,459 | ₩25,940 | ₩24,459 | ₩25,732 | +5.21% | 52만 |
|---|
| 2026.02.05 | ₩25,464 | ₩25,584 | ₩24,157 | ₩24,606 | -3.37% | 67.5만 |
|---|
| 2026.02.04 | ₩25,075 | ₩25,611 | ₩25,048 | ₩25,464 | +1.55% | 80.2만 |
|---|
| 2026.02.03 | ₩24,767 | ₩25,745 | ₩24,459 | ₩24,660 | -0.43% | 61만 |
|---|
| 2026.02.02 | ₩24,526 | ₩25,223 | ₩24,392 | ₩24,646 | +0.49% | 43.1만 |
|---|
| 2026.01.30 | ₩24,526 | ₩25,269 | ₩24,217 | ₩24,660 | +0.55% | 66.6만 |
|---|
| 2026.01.29 | ₩25,249 | ₩25,558 | ₩24,579 | ₩24,780 | -1.86% | 53만 |
|---|
| 2026.01.28 | ₩25,906 | ₩25,906 | ₩25,036 | ₩25,236 | -2.59% | 52.8만 |
|---|
| 2026.01.27 | ₩25,584 | ₩26,027 | ₩25,236 | ₩25,718 | +0.52% | 40.8만 |
|---|
| 2026.01.26 | ₩25,383 | ₩25,986 | ₩25,383 | ₩25,678 | +1.16% | 46.5만 |
|---|
| 2026.01.23 | ₩25,745 | ₩25,933 | ₩25,410 | ₩25,571 | -0.68% | 44.8만 |
|---|
| 2026.01.22 | ₩25,986 | ₩26,630 | ₩25,745 | ₩25,879 | -0.41% | 58.1만 |
|---|
| 2026.01.21 | ₩25,718 | ₩26,724 | ₩25,705 | ₩25,759 | +0.16% | 65.4만 |
|---|
| 2026.01.20 | ₩25,464 | ₩26,335 | ₩25,330 | ₩25,598 | +0.53% | 70.3만 |
|---|
| 2026.01.16 | ₩25,625 | ₩26,241 | ₩25,544 | ₩26,067 | +1.73% | 58.7만 |
|---|
| 2026.01.15 | ₩25,249 | ₩25,986 | ₩24,881 | ₩25,866 | +2.44% | 54.6만 |
|---|
| 2026.01.14 | ₩24,995 | ₩25,826 | ₩24,854 | ₩25,249 | +1.02% | 35만 |
|---|
| 2026.01.13 | ₩25,169 | ₩25,444 | ₩24,700 | ₩25,048 | -0.48% | 45.1만 |
|---|
| 2026.01.12 | ₩25,102 | ₩25,497 | ₩24,526 | ₩25,182 | +0.32% | 49만 |
|---|
| 2026.01.09 | ₩24,941 | ₩25,618 | ₩24,479 | ₩25,290 | +1.40% | 45.9만 |
|---|
| 2026.01.08 | ₩24,231 | ₩25,464 | ₩24,231 | ₩24,847 | +2.54% | 52.7만 |
|---|
| 2026.01.07 | ₩24,405 | ₩24,753 | ₩24,097 | ₩24,566 | +0.66% | 61.1만 |
|---|
| 2026.01.06 | ₩23,159 | ₩24,365 | ₩22,770 | ₩24,338 | +5.09% | 69.5만 |
|---|
| 2026.01.05 | ₩23,159 | ₩23,976 | ₩23,118 | ₩23,507 | +1.50% | 98.4만 |
|---|
| 2026.01.02 | ₩23,199 | ₩23,547 | ₩22,757 | ₩23,346 | +0.64% | 55.6만 |
|---|
| 2025.12.31 | ₩23,400 | ₩23,547 | ₩22,743 | ₩22,931 | -2.00% | 54.6만 |
|---|
| 2025.12.30 | ₩23,440 | ₩23,829 | ₩23,299 | ₩23,400 | -0.17% | 53.2만 |
|---|
| 2025.12.29 | ₩23,668 | ₩23,936 | ₩23,547 | ₩23,601 | -0.28% | 72.1만 |
|---|
| 2025.12.26 | ₩23,494 | ₩23,876 | ₩23,333 | ₩23,775 | +1.20% | 46.6만 |
|---|
| 2025.12.24 | ₩23,628 | ₩23,896 | ₩23,467 | ₩23,655 | +0.11% | 30.1만 |
|---|
| 2025.12.23 | ₩23,413 | ₩23,916 | ₩23,051 | ₩23,775 | +1.55% | 77.4만 |
|---|
| 2025.12.22 | ₩23,212 | ₩23,789 | ₩22,911 | ₩23,413 | +0.87% | 82.9만 |
|---|
| 2025.12.19 | ₩23,386 | ₩23,909 | ₩22,683 | ₩23,199 | -0.80% | 154만 |
|---|
| 2025.12.18 | ₩23,333 | ₩23,869 | ₩23,239 | ₩23,574 | +1.03% | 115.2만 |
|---|
| 2025.12.17 | ₩23,319 | ₩24,097 | ₩23,199 | ₩23,413 | +0.40% | 112.4만 |
|---|
| 2025.12.16 | ₩23,118 | ₩23,936 | ₩23,038 | ₩23,748 | +2.72% | 116.9만 |
|---|
| 2025.12.15 | ₩22,850 | ₩23,226 | ₩22,493 | ₩22,998 | +0.65% | 101.4만 |
|---|
| 2025.12.12 | ₩22,475 | ₩22,917 | ₩22,422 | ₩22,837 | +1.61% | 89.4만 |
|---|
| 2025.12.11 | ₩22,515 | ₩22,770 | ₩22,127 | ₩22,475 | -0.18% | 60.4만 |
|---|
| 2025.12.10 | ₩21,577 | ₩22,743 | ₩21,577 | ₩22,355 | +3.60% | 123.8만 |
|---|
| 2025.12.09 | ₩21,242 | ₩22,133 | ₩21,229 | ₩21,952 | +3.34% | 98.2만 |
|---|
| 2025.12.08 | ₩22,247 | ₩22,363 | ₩20,974 | ₩21,363 | -3.98% | 177.8만 |
|---|
| 2025.12.05 | ₩21,926 | ₩22,288 | ₩21,772 | ₩22,194 | +1.22% | 84.7만 |
|---|
| 2025.12.04 | ₩21,966 | ₩22,167 | ₩21,443 | ₩22,060 | +0.43% | 89.6만 |
|---|
| 2025.12.03 | ₩21,095 | ₩22,609 | ₩21,068 | ₩21,906 | +3.84% | 161.5만 |
|---|
| 2025.12.02 | ₩20,585 | ₩21,093 | ₩20,224 | ₩20,934 | +1.69% | 106.3만 |
|---|
| 2025.12.01 | ₩19,594 | ₩21,014 | ₩19,594 | ₩20,572 | +4.99% | 85.4만 |
|---|
| 2025.11.28 | ₩19,835 | ₩19,969 | ₩19,708 | ₩19,822 | -0.07% | 22.7만 |
|---|
| 2025.11.26 | ₩19,393 | ₩19,949 | ₩19,281 | ₩19,688 | +1.52% | 86.1만 |
|---|
| 2025.11.25 | ₩18,950 | ₩19,982 | ₩18,950 | ₩19,634 | +3.61% | 66.3만 |
|---|
| 2025.11.24 | ₩18,589 | ₩19,192 | ₩18,227 | ₩18,897 | +1.66% | 95만 |
|---|
| 2025.11.21 | ₩17,691 | ₩18,790 | ₩17,583 | ₩18,642 | +5.38% | 95만 |
|---|
| 2025.11.20 | ₩18,120 | ₩18,930 | ₩17,650 | ₩17,677 | -2.44% | 93.1만 |
|---|
| 2025.11.19 | ₩18,977 | ₩19,078 | ₩17,985 | ₩18,079 | -4.73% | 124.7만 |
|---|
| 2025.11.18 | ₩18,361 | ₩19,285 | ₩18,361 | ₩19,044 | +3.72% | 194.3만 |
|---|
| 2025.11.17 | ₩18,883 | ₩18,930 | ₩17,530 | ₩17,717 | -6.17% | 153.3만 |
|---|
| 2025.11.14 | ₩18,709 | ₩19,218 | ₩18,267 | ₩18,924 | +1.15% | 108만 |
|---|
| 2025.11.13 | ₩19,755 | ₩19,822 | ₩18,749 | ₩18,910 | -4.27% | 110.4만 |
|---|
| 2025.11.12 | ₩20,036 | ₩20,237 | ₩19,453 | ₩19,862 | -0.87% | 136.1만 |
|---|
| 2025.11.11 | ₩21,564 | ₩21,564 | ₩20,002 | ₩20,143 | -6.59% | 226.5만 |
|---|
| 2025.11.10 | ₩22,207 | ₩22,475 | ₩20,807 | ₩21,443 | -3.44% | 166.3만 |
|---|
| 2025.11.07 | ₩22,368 | ₩23,098 | ₩21,497 | ₩21,939 | -1.92% | 329.6만 |
|---|
| 2025.11.06 | ₩30,624 | ₩30,624 | ₩29,391 | ₩29,431 | -3.89% | 72.3만 |
|---|
| 2025.11.05 | ₩30,128 | ₩30,918 | ₩29,913 | ₩30,677 | +1.82% | 53.5만 |
|---|
| 2025.11.04 | ₩29,994 | ₩30,717 | ₩29,250 | ₩30,128 | +0.45% | 72.3만 |
|---|
| 2025.11.03 | ₩29,618 | ₩30,389 | ₩28,868 | ₩30,289 | +2.26% | 100만 |
|---|
| 2025.10.31 | ₩29,377 | ₩29,699 | ₩28,680 | ₩29,632 | +0.87% | 56.6만 |
|---|
| 2025.10.30 | ₩29,578 | ₩30,289 | ₩29,391 | ₩29,511 | -0.23% | 76.4만 |
|---|
| 2025.10.29 | ₩31,026 | ₩31,150 | ₩29,739 | ₩29,953 | -3.46% | 33.3만 |
|---|
| 2025.10.28 | ₩32,500 | ₩32,513 | ₩31,173 | ₩31,347 | -3.55% | 31.1만 |
|---|
| 2025.10.27 | ₩33,371 | ₩33,974 | ₩32,131 | ₩32,620 | -2.25% | 51.6만 |
|---|
| 2025.10.24 | ₩32,406 | ₩34,081 | ₩32,406 | ₩33,344 | +2.89% | 41.3만 |
|---|
| 2025.10.23 | ₩31,816 | ₩32,379 | ₩31,441 | ₩32,299 | +1.52% | 31만 |
|---|
| 2025.10.22 | ₩31,481 | ₩32,292 | ₩31,200 | ₩31,615 | +0.43% | 49만 |
|---|
| 2025.10.21 | ₩30,838 | ₩31,836 | ₩30,717 | ₩31,602 | +2.48% | 57.4만 |
|---|
| 2025.10.20 | ₩30,449 | ₩31,401 | ₩30,449 | ₩30,798 | +1.14% | 39.6만 |
|---|
| 2025.10.17 | ₩30,463 | ₩31,012 | ₩29,860 | ₩30,289 | -0.57% | 33.1만 |
|---|
| 2025.10.16 | ₩30,825 | ₩31,314 | ₩30,315 | ₩30,664 | -0.52% | 55.3만 |
|---|
| 2025.10.15 | ₩31,696 | ₩32,165 | ₩30,557 | ₩30,677 | -3.21% | 41.9만 |
|---|
| 2025.10.14 | ₩30,114 | ₩31,803 | ₩30,047 | ₩31,682 | +5.21% | 46.5만 |
|---|
| 2025.10.13 | ₩30,382 | ₩30,637 | ₩29,994 | ₩30,369 | -0.04% | 28.9만 |
|---|
| 2025.10.10 | ₩30,959 | ₩31,307 | ₩29,719 | ₩29,766 | -3.85% | 48.8만 |
|---|