시장 데이터를 불러오는 중
전체 종목
5E Advanced Materials, Inc. - Common Stock 과거 주가
5E Advanced Materials, Inc. - Common Stock · FEAM · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
5E Advanced Materials, Inc. - Common Stock · FEAM · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,360 | ₩5,403 | ₩4,360 | ₩4,868 | +11.66% | 207.9만 |
| 2026.10.08 | ₩4,146 | ₩4,881 | ₩4,146 | ₩4,427 | +6.77% | 160.1만 |
| 2026.10.07 | ₩5,282 | ₩5,282 | ₩4,012 | ₩4,159 | -21.27% | 182만 |
| 2026.10.06 | ₩5,309 | ₩5,476 | ₩5,002 | ₩5,028 | -5.29% | 82.7만 |
| 2026.10.05 | ₩5,189 | ₩5,443 | ₩4,854 | ₩5,242 | +1.03% | 118.4만 |
| 2026.10.02 | ₩4,467 | ₩5,242 | ₩4,346 | ₩5,189 | +16.17% | 223.3만 |
| 2026.10.01 | ₩4,654 | ₩4,667 | ₩4,106 | ₩4,320 | -7.18% | 65.5만 |
| 2026.09.30 | ₩4,139 | ₩4,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,079 |
| ₩4,507 |
| +8.89% |
| 104.2만 |
| 2026.09.29 | ₩3,651 | ₩4,346 | ₩3,651 | ₩4,079 | +11.72% | 85.6만 |
|---|
| 2026.09.28 | ₩3,678 | ₩3,811 | ₩3,531 | ₩3,731 | +1.45% | 26.8만 |
|---|
| 2026.09.25 | ₩3,704 | ₩3,838 | ₩3,544 | ₩3,744 | +1.08% | 40.4만 |
|---|
| 2026.09.24 | ₩3,490 | ₩3,811 | ₩3,490 | ₩3,711 | +6.32% | 32만 |
|---|
| 2026.09.23 | ₩3,905 | ₩3,932 | ₩3,417 | ₩3,531 | -9.59% | 82.9만 |
|---|
| 2026.09.22 | ₩3,303 | ₩4,012 | ₩3,303 | ₩3,932 | +19.03% | 180.7만 |
|---|
| 2026.09.21 | ₩3,303 | ₩3,357 | ₩3,064 | ₩3,317 | +0.40% | 61.5만 |
|---|
| 2026.09.18 | ₩2,581 | ₩3,357 | ₩2,541 | ₩3,343 | +29.53% | 303.7만 |
|---|
| 2026.09.17 | ₩2,367 | ₩2,889 | ₩2,347 | ₩2,755 | +16.38% | 384.2만 |
|---|
| 2026.09.16 | ₩1,712 | ₩2,374 | ₩1,698 | ₩2,354 | +37.50% | 264.3만 |
|---|
| 2026.09.15 | ₩1,739 | ₩1,819 | ₩1,645 | ₩1,685 | -3.08% | 53.7만 |
|---|
| 2026.09.14 | ₩1,872 | ₩1,879 | ₩1,779 | ₩1,779 | -5.00% | 20.1만 |
|---|
| 2026.09.11 | ₩2,006 | ₩2,006 | ₩1,899 | ₩1,926 | -4.00% | 14.7만 |
|---|
| 2026.09.10 | ₩2,006 | ₩2,046 | ₩1,952 | ₩2,006 | 0.00% | 14.8만 |
|---|
| 2026.09.09 | ₩2,059 | ₩2,100 | ₩2,006 | ₩2,019 | -1.95% | 14.1만 |
|---|
| 2026.09.08 | ₩2,059 | ₩2,153 | ₩2,019 | ₩2,059 | 0.00% | 10.7만 |
|---|
| 2026.09.04 | ₩2,113 | ₩2,140 | ₩2,073 | ₩2,086 | -1.27% | 10.1만 |
|---|
| 2026.09.03 | ₩2,140 | ₩2,207 | ₩2,073 | ₩2,113 | -1.25% | 9.1만 |
|---|
| 2026.09.02 | ₩2,019 | ₩2,140 | ₩2,019 | ₩2,086 | +3.31% | 12.2만 |
|---|
| 2026.09.01 | ₩2,126 | ₩2,126 | ₩2,006 | ₩2,006 | -5.66% | 21.4만 |
|---|
| 2026.08.31 | ₩2,140 | ₩2,166 | ₩2,100 | ₩2,140 | 0.00% | 15만 |
|---|
| 2026.08.28 | ₩2,273 | ₩2,300 | ₩2,140 | ₩2,180 | -4.12% | 16.7만 |
|---|
| 2026.08.27 | ₩2,340 | ₩2,354 | ₩2,220 | ₩2,273 | -2.86% | 22.2만 |
|---|
| 2026.08.26 | ₩2,327 | ₩2,394 | ₩2,273 | ₩2,354 | +1.15% | 24.3만 |
|---|
| 2026.08.25 | ₩2,247 | ₩2,461 | ₩2,240 | ₩2,340 | +4.17% | 64.8만 |
|---|
| 2026.08.24 | ₩2,220 | ₩2,247 | ₩2,146 | ₩2,220 | 0.00% | 16.7만 |
|---|
| 2026.08.21 | ₩2,100 | ₩2,298 | ₩2,059 | ₩2,233 | +6.37% | 27.3만 |
|---|
| 2026.08.20 | ₩2,140 | ₩2,140 | ₩1,979 | ₩2,086 | -2.50% | 39.5만 |
|---|
| 2026.08.19 | ₩2,207 | ₩2,260 | ₩2,113 | ₩2,140 | -3.03% | 40.4만 |
|---|
| 2026.08.18 | ₩2,220 | ₩2,220 | ₩2,126 | ₩2,180 | -1.81% | 24.9만 |
|---|
| 2026.08.17 | ₩2,180 | ₩2,314 | ₩2,133 | ₩2,233 | +2.45% | 47.5만 |
|---|
| 2026.08.14 | ₩2,126 | ₩2,367 | ₩2,113 | ₩2,153 | +1.26% | 52.9만 |
|---|
| 2026.08.13 | ₩2,327 | ₩2,327 | ₩2,113 | ₩2,166 | -6.90% | 35.8만 |
|---|
| 2026.08.12 | ₩2,528 | ₩2,541 | ₩2,289 | ₩2,354 | -6.88% | 57.4만 |
|---|
| 2026.08.11 | ₩2,581 | ₩2,601 | ₩2,247 | ₩2,461 | -4.66% | 172.2만 |
|---|
| 2026.08.10 | ₩2,608 | ₩3,196 | ₩2,487 | ₩2,621 | +0.51% | 1268.6만 |
|---|
| 2026.08.07 | ₩2,380 | ₩2,822 | ₩1,926 | ₩2,006 | -15.73% | 422.8만 |
|---|
| 2026.08.06 | ₩1,819 | ₩2,367 | ₩1,765 | ₩2,327 | +27.94% | 63만 |
|---|
| 2026.08.05 | ₩1,765 | ₩1,832 | ₩1,685 | ₩1,819 | +3.03% | 11.4만 |
|---|
| 2026.08.04 | ₩1,591 | ₩1,792 | ₩1,591 | ₩1,765 | +10.92% | 23.8만 |
|---|
| 2026.08.03 | ₩1,498 | ₩1,611 | ₩1,498 | ₩1,591 | +6.25% | 6.6만 |
|---|
| 2026.07.31 | ₩1,511 | ₩1,591 | ₩1,431 | ₩1,471 | -2.65% | 11.7만 |
|---|
| 2026.07.30 | ₩1,444 | ₩1,511 | ₩1,424 | ₩1,484 | +2.78% | 6.1만 |
|---|
| 2026.07.29 | ₩1,498 | ₩1,498 | ₩1,404 | ₩1,404 | -6.25% | 5.9만 |
|---|
| 2026.07.28 | ₩1,605 | ₩1,632 | ₩1,458 | ₩1,498 | -6.67% | 9.9만 |
|---|
| 2026.07.27 | ₩1,511 | ₩1,712 | ₩1,511 | ₩1,632 | +7.96% | 11.9만 |
|---|
| 2026.07.24 | ₩1,538 | ₩1,632 | ₩1,471 | ₩1,538 | 0.00% | 27.4만 |
|---|
| 2026.07.23 | ₩1,484 | ₩1,752 | ₩1,471 | ₩1,498 | +0.90% | 65.9만 |
|---|
| 2026.07.22 | ₩1,431 | ₩1,525 | ₩1,404 | ₩1,484 | +3.74% | 52만 |
|---|
| 2026.07.21 | ₩1,404 | ₩1,478 | ₩1,364 | ₩1,431 | +1.90% | 36.1만 |
|---|
| 2026.07.20 | ₩1,471 | ₩1,484 | ₩1,204 | ₩1,458 | -0.91% | 49.8만 |
|---|
| 2026.07.17 | ₩1,538 | ₩1,571 | ₩1,458 | ₩1,484 | -3.48% | 27.1만 |
|---|
| 2026.07.16 | ₩1,658 | ₩1,685 | ₩1,538 | ₩1,551 | -6.45% | 24.3만 |
|---|
| 2026.07.15 | ₩1,765 | ₩1,805 | ₩1,632 | ₩1,672 | -5.30% | 22.5만 |
|---|
| 2026.07.14 | ₩1,779 | ₩1,832 | ₩1,739 | ₩1,765 | -0.75% | 7.6만 |
|---|
| 2026.07.13 | ₩1,739 | ₩1,805 | ₩1,672 | ₩1,725 | -0.77% | 11만 |
|---|
| 2026.07.10 | ₩1,765 | ₩1,846 | ₩1,698 | ₩1,752 | -0.76% | 10만 |
|---|
| 2026.07.09 | ₩1,752 | ₩1,832 | ₩1,685 | ₩1,765 | +0.76% | 21.8만 |
|---|
| 2026.07.08 | ₩1,805 | ₩1,805 | ₩1,705 | ₩1,739 | -3.70% | 9.9만 |
|---|
| 2026.07.07 | ₩1,846 | ₩1,846 | ₩1,752 | ₩1,792 | -2.90% | 6.2만 |
|---|
| 2026.07.06 | ₩1,832 | ₩1,846 | ₩1,773 | ₩1,846 | +0.73% | 6.6만 |
|---|
| 2026.07.02 | ₩1,966 | ₩2,046 | ₩1,792 | ₩1,832 | -6.80% | 8.6만 |
|---|
| 2026.07.01 | ₩1,819 | ₩2,073 | ₩1,819 | ₩1,926 | +5.88% | 31.3만 |
|---|
| 2026.06.30 | ₩1,939 | ₩1,966 | ₩1,805 | ₩1,859 | -4.14% | 40만 |
|---|
| 2026.06.29 | ₩1,779 | ₩1,952 | ₩1,752 | ₩1,899 | +6.77% | 31.1만 |
|---|
| 2026.06.26 | ₩1,752 | ₩1,912 | ₩1,685 | ₩1,819 | +3.82% | 66.9만 |
|---|
| 2026.06.25 | ₩1,819 | ₩1,819 | ₩1,725 | ₩1,752 | -3.68% | 15.2만 |
|---|
| 2026.06.24 | ₩1,952 | ₩1,966 | ₩1,771 | ₩1,805 | -7.53% | 34.6만 |
|---|
| 2026.06.23 | ₩1,966 | ₩2,033 | ₩1,939 | ₩2,006 | +2.04% | 8.2만 |
|---|
| 2026.06.22 | ₩2,153 | ₩2,173 | ₩2,006 | ₩2,073 | -3.73% | 14.1만 |
|---|
| 2026.06.18 | ₩2,193 | ₩2,200 | ₩2,106 | ₩2,140 | -2.44% | 12만 |
|---|
| 2026.06.17 | ₩2,207 | ₩2,294 | ₩2,059 | ₩2,166 | -1.82% | 12.8만 |
|---|
| 2026.06.16 | ₩2,327 | ₩2,327 | ₩2,113 | ₩2,166 | -6.90% | 13.8만 |
|---|
| 2026.06.15 | ₩2,314 | ₩2,367 | ₩2,287 | ₩2,287 | -1.16% | 9.8만 |
|---|
| 2026.06.12 | ₩2,233 | ₩2,367 | ₩2,233 | ₩2,273 | +1.80% | 5.2만 |
|---|
| 2026.06.11 | ₩2,153 | ₩2,267 | ₩2,133 | ₩2,233 | +3.73% | 6.4만 |
|---|
| 2026.06.10 | ₩2,046 | ₩2,180 | ₩2,046 | ₩2,100 | +2.61% | 9.2만 |
|---|
| 2026.06.09 | ₩2,273 | ₩2,447 | ₩2,073 | ₩2,073 | -8.82% | 52.3만 |
|---|
| 2026.06.08 | ₩2,340 | ₩2,437 | ₩2,237 | ₩2,260 | -3.43% | 7.5만 |
|---|
| 2026.06.05 | ₩2,621 | ₩2,621 | ₩2,280 | ₩2,314 | -11.73% | 25.9만 |
|---|
| 2026.06.04 | ₩2,354 | ₩2,721 | ₩2,347 | ₩2,661 | +13.07% | 21.9만 |
|---|
| 2026.06.03 | ₩2,447 | ₩2,501 | ₩2,314 | ₩2,340 | -4.37% | 11.5만 |
|---|
| 2026.06.02 | ₩2,367 | ₩2,554 | ₩2,367 | ₩2,487 | +5.08% | 12만 |
|---|
| 2026.06.01 | ₩2,407 | ₩2,427 | ₩2,294 | ₩2,394 | -0.56% | 16.2만 |
|---|
| 2026.05.29 | ₩2,474 | ₩2,541 | ₩2,367 | ₩2,474 | 0.00% | 15.1만 |
|---|
| 2026.05.28 | ₩2,434 | ₩2,501 | ₩2,380 | ₩2,461 | +1.10% | 17만 |
|---|
| 2026.05.27 | ₩2,514 | ₩2,568 | ₩2,434 | ₩2,474 | -1.60% | 6.2만 |
|---|
| 2026.05.26 | ₩2,541 | ₩2,721 | ₩2,461 | ₩2,501 | -1.58% | 19.3만 |
|---|
| 2026.05.22 | ₩2,795 | ₩2,799 | ₩2,494 | ₩2,541 | -9.09% | 26.7만 |
|---|
| 2026.05.21 | ₩2,514 | ₩2,822 | ₩2,487 | ₩2,768 | +10.11% | 29.6만 |
|---|
| 2026.05.20 | ₩2,501 | ₩2,608 | ₩2,407 | ₩2,528 | +1.07% | 9.1만 |
|---|
| 2026.05.19 | ₩2,487 | ₩2,588 | ₩2,447 | ₩2,447 | -1.61% | 11.7만 |
|---|
| 2026.05.18 | ₩2,648 | ₩2,648 | ₩2,441 | ₩2,514 | -5.05% | 18.7만 |
|---|
| 2026.05.15 | ₩2,554 | ₩2,802 | ₩2,554 | ₩2,581 | +1.05% | 31.7만 |
|---|
| 2026.05.14 | ₩2,635 | ₩2,742 | ₩2,394 | ₩2,675 | +1.52% | 38만 |
|---|
| 2026.05.13 | ₩2,207 | ₩2,755 | ₩2,173 | ₩2,661 | +20.61% | 115만 |
|---|
| 2026.05.12 | ₩2,153 | ₩2,213 | ₩2,006 | ₩2,019 | -6.21% | 34.4만 |
|---|
| 2026.05.11 | ₩2,180 | ₩2,233 | ₩2,140 | ₩2,180 | 0.00% | 19.9만 |
|---|
| 2026.05.08 | ₩2,220 | ₩2,227 | ₩2,140 | ₩2,140 | -3.61% | 10.9만 |
|---|
| 2026.05.07 | ₩2,407 | ₩2,407 | ₩2,207 | ₩2,207 | -8.33% | 23.9만 |
|---|
| 2026.05.06 | ₩2,394 | ₩2,514 | ₩2,374 | ₩2,407 | +0.56% | 21만 |
|---|
| 2026.05.05 | ₩2,260 | ₩2,461 | ₩2,260 | ₩2,394 | +5.92% | 16.3만 |
|---|
| 2026.05.04 | ₩2,340 | ₩2,380 | ₩2,233 | ₩2,260 | -3.43% | 8.4만 |
|---|
| 2026.05.01 | ₩2,380 | ₩2,394 | ₩2,233 | ₩2,354 | -1.12% | 10.6만 |
|---|
| 2026.04.30 | ₩2,407 | ₩2,421 | ₩2,240 | ₩2,367 | -1.67% | 15.9만 |
|---|
| 2026.04.29 | ₩2,340 | ₩2,514 | ₩2,307 | ₩2,380 | +1.71% | 26.9만 |
|---|
| 2026.04.28 | ₩2,140 | ₩2,354 | ₩2,033 | ₩2,340 | +9.37% | 33.3만 |
|---|
| 2026.04.27 | ₩2,086 | ₩2,207 | ₩2,006 | ₩2,180 | +4.49% | 22만 |
|---|
| 2026.04.24 | ₩2,086 | ₩2,106 | ₩1,939 | ₩2,086 | 0.00% | 14.7만 |
|---|
| 2026.04.23 | ₩2,073 | ₩2,109 | ₩1,966 | ₩2,059 | -0.65% | 15.9만 |
|---|
| 2026.04.22 | ₩2,086 | ₩2,086 | ₩2,006 | ₩2,059 | -1.28% | 10.4만 |
|---|
| 2026.04.21 | ₩2,140 | ₩2,253 | ₩2,073 | ₩2,086 | -2.50% | 16.8만 |
|---|
| 2026.04.20 | ₩2,046 | ₩2,177 | ₩1,946 | ₩2,166 | +5.88% | 27.1만 |
|---|
| 2026.04.17 | ₩2,073 | ₩2,273 | ₩1,912 | ₩2,100 | +1.29% | 55.6만 |
|---|
| 2026.04.16 | ₩2,233 | ₩2,354 | ₩2,113 | ₩2,126 | -4.79% | 36.9만 |
|---|
| 2026.04.15 | ₩2,233 | ₩2,314 | ₩2,153 | ₩2,233 | 0.00% | 26만 |
|---|
| 2026.04.14 | ₩2,033 | ₩2,410 | ₩2,033 | ₩2,220 | +9.21% | 68.7만 |
|---|
| 2026.04.13 | ₩2,006 | ₩2,059 | ₩1,886 | ₩1,966 | -2.00% | 28.3만 |
|---|
| 2026.04.10 | ₩2,059 | ₩2,193 | ₩1,959 | ₩2,006 | -2.60% | 11.4만 |
|---|
| 2026.04.09 | ₩2,207 | ₩2,233 | ₩1,993 | ₩2,033 | -7.88% | 15.1만 |
|---|
| 2026.04.08 | ₩2,113 | ₩2,247 | ₩2,086 | ₩2,193 | +3.80% | 16.4만 |
|---|
| 2026.04.07 | ₩2,033 | ₩2,140 | ₩1,940 | ₩2,019 | -0.66% | 7.9만 |
|---|
| 2026.04.06 | ₩1,966 | ₩2,059 | ₩1,899 | ₩2,006 | +2.04% | 15.3만 |
|---|
| 2026.04.02 | ₩1,792 | ₩1,966 | ₩1,725 | ₩1,952 | +8.96% | 9.4만 |
|---|
| 2026.04.01 | ₩1,926 | ₩1,993 | ₩1,819 | ₩1,819 | -5.56% | 14.2만 |
|---|
| 2026.03.31 | ₩1,658 | ₩1,952 | ₩1,645 | ₩1,872 | +12.90% | 24.9만 |
|---|
| 2026.03.30 | ₩1,765 | ₩1,788 | ₩1,565 | ₩1,632 | -7.58% | 24.2만 |
|---|
| 2026.03.27 | ₩1,939 | ₩2,021 | ₩1,672 | ₩1,752 | -9.66% | 49.1만 |
|---|
| 2026.03.26 | ₩2,113 | ₩2,149 | ₩1,899 | ₩1,926 | -8.86% | 32.8만 |
|---|
| 2026.03.25 | ₩2,073 | ₩2,153 | ₩1,939 | ₩2,033 | -1.94% | 21.5만 |
|---|
| 2026.03.24 | ₩2,073 | ₩2,153 | ₩2,006 | ₩2,006 | -3.23% | 31만 |
|---|
| 2026.03.23 | ₩2,140 | ₩2,193 | ₩2,019 | ₩2,073 | -3.13% | 23.6만 |
|---|
| 2026.03.20 | ₩2,314 | ₩2,380 | ₩2,120 | ₩2,126 | -8.09% | 85.9만 |
|---|
| 2026.03.19 | ₩2,367 | ₩2,387 | ₩2,187 | ₩2,220 | -6.21% | 26.5만 |
|---|
| 2026.03.18 | ₩2,340 | ₩2,494 | ₩2,273 | ₩2,300 | -1.71% | 28.6만 |
|---|
| 2026.03.17 | ₩2,434 | ₩2,568 | ₩2,394 | ₩2,394 | -1.65% | 10.9만 |
|---|
| 2026.03.16 | ₩2,407 | ₩2,594 | ₩2,382 | ₩2,434 | +1.11% | 21.7만 |
|---|
| 2026.03.13 | ₩2,514 | ₩2,581 | ₩2,367 | ₩2,407 | -4.26% | 17.6만 |
|---|
| 2026.03.12 | ₩2,541 | ₩2,728 | ₩2,447 | ₩2,487 | -2.11% | 21.8만 |
|---|
| 2026.03.11 | ₩2,608 | ₩2,755 | ₩2,554 | ₩2,608 | 0.00% | 12.6만 |
|---|
| 2026.03.10 | ₩2,461 | ₩2,728 | ₩2,434 | ₩2,608 | +5.98% | 27.5만 |
|---|
| 2026.03.09 | ₩2,287 | ₩2,461 | ₩2,140 | ₩2,421 | +5.85% | 17.4만 |
|---|
| 2026.03.06 | ₩2,421 | ₩2,474 | ₩2,248 | ₩2,287 | -5.52% | 18만 |
|---|
| 2026.03.05 | ₩2,635 | ₩2,675 | ₩2,380 | ₩2,447 | -7.11% | 23.6만 |
|---|
| 2026.03.04 | ₩2,568 | ₩2,760 | ₩2,568 | ₩2,621 | +2.08% | 18.4만 |
|---|
| 2026.03.03 | ₩2,715 | ₩2,755 | ₩2,461 | ₩2,594 | -4.43% | 25.4만 |
|---|
| 2026.03.02 | ₩2,675 | ₩2,862 | ₩2,621 | ₩2,848 | +6.50% | 36.9만 |
|---|
| 2026.02.27 | ₩2,795 | ₩2,795 | ₩2,574 | ₩2,675 | -4.31% | 16.8만 |
|---|
| 2026.02.26 | ₩2,795 | ₩2,875 | ₩2,594 | ₩2,808 | +0.48% | 29.3만 |
|---|
| 2026.02.25 | ₩2,568 | ₩2,889 | ₩2,554 | ₩2,742 | +6.77% | 37.9만 |
|---|
| 2026.02.24 | ₩2,273 | ₩2,568 | ₩2,260 | ₩2,514 | +10.59% | 33만 |
|---|
| 2026.02.23 | ₩2,300 | ₩2,354 | ₩2,247 | ₩2,300 | 0.00% | 13.9만 |
|---|
| 2026.02.20 | ₩2,354 | ₩2,380 | ₩2,273 | ₩2,300 | -2.27% | 27.6만 |
|---|
| 2026.02.19 | ₩2,461 | ₩2,514 | ₩2,220 | ₩2,354 | -4.35% | 36.8만 |
|---|
| 2026.02.18 | ₩2,715 | ₩2,715 | ₩2,447 | ₩2,461 | -9.36% | 43.7만 |
|---|
| 2026.02.17 | ₩2,915 | ₩2,982 | ₩2,622 | ₩2,755 | -5.50% | 50.1만 |
|---|
| 2026.02.13 | ₩2,862 | ₩3,049 | ₩2,835 | ₩2,955 | +3.27% | 20.2만 |
|---|
| 2026.02.12 | ₩3,009 | ₩3,083 | ₩2,822 | ₩2,889 | -4.00% | 54.5만 |
|---|
| 2026.02.11 | ₩3,330 | ₩3,383 | ₩2,835 | ₩2,996 | -10.04% | 55.7만 |
|---|
| 2026.02.10 | ₩3,276 | ₩3,464 | ₩3,036 | ₩3,250 | -0.82% | 70.7만 |
|---|
| 2026.02.09 | ₩2,996 | ₩3,370 | ₩2,882 | ₩3,276 | +9.38% | 71.8만 |
|---|
| 2026.02.06 | ₩2,969 | ₩3,103 | ₩2,742 | ₩2,889 | -2.70% | 69.4만 |
|---|
| 2026.02.05 | ₩2,969 | ₩3,397 | ₩2,889 | ₩2,902 | -2.25% | 100.9만 |
|---|
| 2026.02.04 | ₩2,889 | ₩3,028 | ₩2,768 | ₩2,929 | +1.39% | 90.4만 |
|---|
| 2026.02.03 | ₩2,942 | ₩3,076 | ₩2,675 | ₩2,862 | -2.73% | 70.7만 |
|---|
| 2026.02.02 | ₩2,942 | ₩3,074 | ₩2,755 | ₩2,875 | -2.27% | 62.7만 |
|---|
| 2026.01.30 | ₩3,089 | ₩3,678 | ₩2,755 | ₩2,782 | -9.96% | 152만 |
|---|
| 2026.01.29 | ₩3,116 | ₩3,116 | ₩2,701 | ₩2,862 | -8.15% | 76.3만 |
|---|
| 2026.01.28 | ₩3,557 | ₩3,597 | ₩2,889 | ₩3,022 | -15.04% | 108.1만 |
|---|
| 2026.01.27 | ₩4,560 | ₩4,667 | ₩4,099 | ₩4,253 | -6.74% | 56.8만 |
|---|
| 2026.01.26 | ₩4,868 | ₩5,149 | ₩4,279 | ₩4,600 | -5.49% | 22.6만 |
|---|
| 2026.01.23 | ₩4,774 | ₩5,008 | ₩4,539 | ₩4,721 | -1.12% | 11.7만 |
|---|
| 2026.01.22 | ₩4,908 | ₩5,125 | ₩4,761 | ₩4,774 | -2.72% | 9.1만 |
|---|
| 2026.01.21 | ₩5,537 | ₩5,537 | ₩4,734 | ₩4,747 | -14.25% | 19.4만 |
|---|
| 2026.01.20 | ₩5,149 | ₩5,791 | ₩5,149 | ₩5,389 | +4.68% | 13.1만 |
|---|
| 2026.01.16 | ₩4,921 | ₩5,336 | ₩4,881 | ₩5,189 | +5.43% | 3.6만 |
|---|
| 2026.01.15 | ₩5,162 | ₩5,269 | ₩4,921 | ₩4,921 | -4.66% | 6.2만 |
|---|
| 2026.01.14 | ₩4,881 | ₩5,162 | ₩4,869 | ₩5,142 | +5.34% | 5.5만 |
|---|
| 2026.01.13 | ₩5,068 | ₩5,202 | ₩4,627 | ₩4,828 | -4.75% | 8.2만 |
|---|
| 2026.01.12 | ₩5,309 | ₩5,333 | ₩4,707 | ₩4,935 | -7.05% | 6.6만 |
|---|
| 2026.01.09 | ₩4,988 | ₩5,483 | ₩4,828 | ₩5,189 | +4.02% | 14.1만 |
|---|
| 2026.01.08 | ₩4,975 | ₩4,988 | ₩4,681 | ₩4,961 | -0.27% | 9.1만 |
|---|
| 2026.01.07 | ₩4,801 | ₩5,055 | ₩4,681 | ₩5,055 | +5.29% | 3.5만 |
|---|
| 2026.01.06 | ₩4,627 | ₩4,814 | ₩4,547 | ₩4,707 | +1.73% | 4만 |
|---|
| 2026.01.05 | ₩4,493 | ₩4,761 | ₩4,427 | ₩4,560 | +1.49% | 6.4만 |
|---|
| 2026.01.02 | ₩4,159 | ₩4,634 | ₩4,099 | ₩4,587 | +10.29% | 9.1만 |
|---|
| 2025.12.31 | ₩4,213 | ₩4,373 | ₩4,025 | ₩4,079 | -3.17% | 12.6만 |
|---|
| 2025.12.30 | ₩4,253 | ₩4,385 | ₩4,025 | ₩4,186 | -1.57% | 10.1만 |
|---|
| 2025.12.29 | ₩4,520 | ₩4,520 | ₩4,079 | ₩4,172 | -7.69% | 10.6만 |
|---|
| 2025.12.26 | ₩4,721 | ₩4,737 | ₩4,447 | ₩4,520 | -4.25% | 7.2만 |
|---|
| 2025.12.24 | ₩4,320 | ₩5,216 | ₩4,320 | ₩4,667 | +8.05% | 21.3만 |
|---|
| 2025.12.23 | ₩4,574 | ₩4,841 | ₩4,293 | ₩4,306 | -5.85% | 9.4만 |
|---|
| 2025.12.22 | ₩4,788 | ₩4,948 | ₩4,574 | ₩4,574 | -4.47% | 6.4만 |
|---|
| 2025.12.19 | ₩4,534 | ₩4,841 | ₩4,467 | ₩4,774 | +5.31% | 14.2만 |
|---|
| 2025.12.18 | ₩4,694 | ₩4,754 | ₩4,467 | ₩4,534 | -3.42% | 11.9만 |
|---|
| 2025.12.17 | ₩4,961 | ₩5,082 | ₩4,534 | ₩4,560 | -8.09% | 15.8만 |
|---|
| 2025.12.16 | ₩5,082 | ₩5,216 | ₩4,935 | ₩4,948 | -2.63% | 6.4만 |
|---|
| 2025.12.15 | ₩5,162 | ₩5,432 | ₩4,921 | ₩5,068 | -1.81% | 8.2만 |
|---|
| 2025.12.12 | ₩5,296 | ₩5,496 | ₩5,109 | ₩5,109 | -3.54% | 4.3만 |
|---|
| 2025.12.11 | ₩5,483 | ₩5,630 | ₩5,276 | ₩5,309 | -3.17% | 4.3만 |
|---|
| 2025.12.10 | ₩5,550 | ₩5,617 | ₩5,349 | ₩5,456 | -1.69% | 11.1만 |
|---|
| 2025.12.09 | ₩5,336 | ₩5,537 | ₩5,256 | ₩5,537 | +3.76% | 11.7만 |
|---|
| 2025.12.08 | ₩5,256 | ₩5,403 | ₩5,202 | ₩5,309 | +1.02% | 4.1만 |
|---|
| 2025.12.05 | ₩5,403 | ₩5,470 | ₩5,224 | ₩5,256 | -2.72% | 7.9만 |
|---|
| 2025.12.04 | ₩5,309 | ₩5,376 | ₩5,216 | ₩5,349 | +0.76% | 3.7만 |
|---|
| 2025.12.03 | ₩5,068 | ₩5,349 | ₩5,042 | ₩5,323 | +5.01% | 4.8만 |
|---|
| 2025.12.02 | ₩5,002 | ₩5,229 | ₩4,614 | ₩5,042 | +0.80% | 3.5만 |
|---|
| 2025.12.01 | ₩5,376 | ₩5,456 | ₩4,988 | ₩5,015 | -6.72% | 8만 |
|---|
| 2025.11.28 | ₩5,349 | ₩5,496 | ₩5,162 | ₩5,336 | -0.25% | 5.9만 |
|---|
| 2025.11.26 | ₩4,788 | ₩5,349 | ₩4,614 | ₩5,229 | +9.22% | 9만 |
|---|
| 2025.11.25 | ₩5,189 | ₩5,361 | ₩4,614 | ₩4,841 | -6.70% | 21.8만 |
|---|
| 2025.11.24 | ₩5,269 | ₩5,470 | ₩5,028 | ₩5,149 | -2.28% | 6.2만 |
|---|
| 2025.11.21 | ₩5,550 | ₩5,567 | ₩5,015 | ₩5,229 | -5.78% | 6만 |
|---|
| 2025.11.20 | ₩5,898 | ₩5,898 | ₩5,122 | ₩5,216 | -11.56% | 8.6만 |
|---|
| 2025.11.19 | ₩5,657 | ₩6,212 | ₩5,657 | ₩5,777 | +2.13% | 7.6만 |
|---|
| 2025.11.18 | ₩5,336 | ₩5,737 | ₩5,336 | ₩5,670 | +6.27% | 4.1만 |
|---|
| 2025.11.17 | ₩5,242 | ₩5,817 | ₩5,236 | ₩5,430 | +3.57% | 5.6만 |
|---|
| 2025.11.14 | ₩5,416 | ₩5,510 | ₩5,102 | ₩5,155 | -4.81% | 9.4만 |
|---|
| 2025.11.13 | ₩6,071 | ₩6,112 | ₩5,470 | ₩5,724 | -5.73% | 7.7만 |
|---|
| 2025.11.12 | ₩6,192 | ₩6,205 | ₩5,804 | ₩6,125 | -1.08% | 5.6만 |
|---|
| 2025.11.11 | ₩6,366 | ₩6,406 | ₩6,005 | ₩6,165 | -3.15% | 8.4만 |
|---|
| 2025.11.10 | ₩6,192 | ₩6,566 | ₩6,018 | ₩6,419 | +3.67% | 13만 |
|---|
| 2025.11.07 | ₩6,192 | ₩6,192 | ₩5,242 | ₩5,670 | -8.42% | 20.7만 |
|---|
| 2025.11.06 | ₩5,496 | ₩6,339 | ₩5,282 | ₩6,192 | +12.65% | 18.1만 |
|---|
| 2025.11.05 | ₩5,376 | ₩5,617 | ₩5,349 | ₩5,523 | +2.74% | 3.1만 |
|---|
| 2025.11.04 | ₩5,617 | ₩5,697 | ₩5,162 | ₩5,336 | -5.00% | 12.5만 |
|---|
| 2025.11.03 | ₩6,192 | ₩6,486 | ₩5,349 | ₩5,764 | -6.91% | 14.7만 |
|---|
| 2025.10.31 | ₩6,593 | ₩6,699 | ₩6,031 | ₩6,352 | -3.65% | 10.1만 |
|---|
| 2025.10.30 | ₩6,553 | ₩6,767 | ₩6,299 | ₩6,633 | +1.22% | 7.9만 |
|---|
| 2025.10.29 | ₩6,767 | ₩7,165 | ₩6,553 | ₩6,566 | -2.96% | 10.5만 |
|---|
| 2025.10.28 | ₩6,941 | ₩7,088 | ₩6,445 | ₩6,713 | -3.28% | 13.3만 |
|---|
| 2025.10.27 | ₩8,064 | ₩8,064 | ₩6,419 | ₩6,994 | -13.27% | 23.1만 |
|---|
| 2025.10.24 | ₩7,382 | ₩8,118 | ₩7,034 | ₩8,064 | +9.24% | 8.6만 |
|---|
| 2025.10.23 | ₩7,101 | ₩7,502 | ₩6,847 | ₩7,409 | +4.33% | 9.8만 |
|---|
| 2025.10.22 | ₩7,542 | ₩7,585 | ₩6,005 | ₩6,967 | -7.62% | 38.2만 |
|---|
| 2025.10.21 | ₩8,251 | ₩8,251 | ₩7,449 | ₩7,556 | -8.43% | 14.5만 |
|---|
| 2025.10.20 | ₩8,773 | ₩9,158 | ₩8,218 | ₩8,291 | -5.49% | 14.6만 |
|---|
| 2025.10.17 | ₩7,690 | ₩8,612 | ₩7,155 | ₩8,612 | +12.00% | 24.8만 |
|---|
| 2025.10.16 | ₩8,706 | ₩9,682 | ₩7,797 | ₩7,997 | -8.14% | 40.8만 |
|---|
| 2025.10.15 | ₩9,896 | ₩9,976 | ₩8,131 | ₩8,479 | -14.32% | 36.8만 |
|---|
| 2025.10.14 | ₩9,682 | ₩9,829 | ₩8,225 | ₩9,408 | -2.83% | 51.2만 |
|---|
| 2025.10.13 | ₩8,465 | ₩9,294 | ₩8,001 | ₩9,161 | +8.21% | 67.5만 |
|---|
| 2025.10.10 | ₩6,673 | ₩10,030 | ₩6,232 | ₩7,569 | +13.43% | 180.6만 |
|---|