시장 데이터를 불러오는 중
전체 종목
프리컨시 일렉트로닉스 과거 주가
Frequency Electronics, Inc. - Common Stock · FEIM · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frequency Electronics, Inc. - Common Stock · FEIM · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,653 | ₩102,400 | ₩97,639 | ₩100,146 | +0.50% | 19.2만 |
| 2026.10.08 | ₩103,974 | ₩105,361 | ₩98,252 | ₩99,653 | -4.16% | 30.5만 |
| 2026.10.07 | ₩114,270 | ₩115,657 | ₩105,094 | ₩105,561 | -7.62% | 32.7만 |
| 2026.10.06 | ₩115,497 | ₩118,031 | ₩114,283 | ₩116,204 | +0.61% | 21.8만 |
| 2026.10.05 | ₩114,283 | ₩115,617 | ₩111,589 | ₩113,976 | -0.27% | 61.9만 |
| 2026.10.02 | ₩116,684 | ₩117,617 | ₩114,096 | ₩114,736 | -1.67% | 18.4만 |
| 2026.10.01 | ₩114,430 | ₩117,364 | ₩110,402 | ₩114,656 | +0.20% | 20만 |
| 2026.09.30 | ₩112,643 | ₩116,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,736 |
| +0.08% |
| 36.6만 |
| 2026.09.29 | ₩110,802 | ₩113,896 | ₩109,802 | ₩112,229 | +1.29% | 45.3만 |
|---|
| 2026.09.28 | ₩116,630 | ₩118,271 | ₩108,802 | ₩110,015 | -5.67% | 34.5만 |
|---|
| 2026.09.25 | ₩114,203 | ₩119,484 | ₩113,790 | ₩117,937 | +3.27% | 34.9만 |
|---|
| 2026.09.24 | ₩112,323 | ₩116,497 | ₩110,482 | ₩112,749 | +0.38% | 47.4만 |
|---|
| 2026.09.23 | ₩113,429 | ₩115,483 | ₩110,295 | ₩112,323 | -0.98% | 32.7만 |
|---|
| 2026.09.22 | ₩118,004 | ₩119,391 | ₩112,789 | ₩113,429 | -3.88% | 34.9만 |
|---|
| 2026.09.21 | ₩114,270 | ₩119,498 | ₩114,083 | ₩118,698 | +3.87% | 22.8만 |
|---|
| 2026.09.18 | ₩111,789 | ₩114,897 | ₩110,802 | ₩114,070 | +2.04% | 65.5만 |
|---|
| 2026.09.17 | ₩114,443 | ₩116,030 | ₩110,695 | ₩111,789 | -2.32% | 29.7만 |
|---|
| 2026.09.16 | ₩114,470 | ₩115,497 | ₩110,042 | ₩112,829 | -1.43% | 37만 |
|---|
| 2026.09.15 | ₩113,723 | ₩115,377 | ₩110,909 | ₩113,429 | -0.26% | 37.3만 |
|---|
| 2026.09.14 | ₩116,244 | ₩117,270 | ₩107,921 | ₩114,030 | -1.90% | 63.6만 |
|---|
| 2026.09.11 | ₩110,189 | ₩119,711 | ₩104,454 | ₩117,871 | +6.97% | 155.2만 |
|---|
| 2026.09.10 | ₩84,169 | ₩86,502 | ₩82,181 | ₩82,768 | -1.66% | 28.7만 |
|---|
| 2026.09.09 | ₩86,649 | ₩88,076 | ₩84,075 | ₩84,875 | -2.05% | 17.9만 |
|---|
| 2026.09.08 | ₩82,128 | ₩87,916 | ₩80,061 | ₩87,063 | +6.01% | 24.1만 |
|---|
| 2026.09.04 | ₩82,715 | ₩83,022 | ₩79,607 | ₩80,914 | -2.18% | 15만 |
|---|
| 2026.09.03 | ₩79,501 | ₩80,808 | ₩78,087 | ₩79,874 | +0.47% | 12만 |
|---|
| 2026.09.02 | ₩79,354 | ₩79,354 | ₩76,060 | ₩78,780 | -0.72% | 15.3만 |
|---|
| 2026.09.01 | ₩79,141 | ₩79,687 | ₩75,993 | ₩78,660 | -0.61% | 21.8만 |
|---|
| 2026.08.31 | ₩80,634 | ₩81,248 | ₩76,713 | ₩80,354 | -0.35% | 35.2만 |
|---|
| 2026.08.28 | ₩84,182 | ₩85,022 | ₩80,394 | ₩80,634 | -4.21% | 22.4만 |
|---|
| 2026.08.27 | ₩82,581 | ₩86,476 | ₩80,861 | ₩85,222 | +3.20% | 25.3만 |
|---|
| 2026.08.26 | ₩79,034 | ₩81,661 | ₩79,034 | ₩80,834 | +2.28% | 16.8만 |
|---|
| 2026.08.25 | ₩79,754 | ₩81,808 | ₩77,207 | ₩79,767 | +0.02% | 23.1만 |
|---|
| 2026.08.24 | ₩81,128 | ₩81,888 | ₩77,180 | ₩77,860 | -4.03% | 24.2만 |
|---|
| 2026.08.21 | ₩88,290 | ₩89,783 | ₩81,648 | ₩82,275 | -6.81% | 34.5만 |
|---|
| 2026.08.20 | ₩87,716 | ₩87,809 | ₩83,075 | ₩87,409 | -0.35% | 21.3만 |
|---|
| 2026.08.19 | ₩100,426 | ₩101,866 | ₩88,716 | ₩89,050 | -11.33% | 33.1만 |
|---|
| 2026.08.18 | ₩100,866 | ₩101,826 | ₩97,852 | ₩100,253 | -0.61% | 17.8만 |
|---|
| 2026.08.17 | ₩105,321 | ₩106,374 | ₩103,267 | ₩105,147 | -0.16% | 18.1만 |
|---|
| 2026.08.14 | ₩104,961 | ₩106,748 | ₩102,187 | ₩105,001 | +0.04% | 13만 |
|---|
| 2026.08.13 | ₩104,414 | ₩107,495 | ₩103,454 | ₩104,134 | -0.27% | 23.2만 |
|---|
| 2026.08.12 | ₩101,226 | ₩105,361 | ₩101,066 | ₩104,440 | +3.18% | 25.4만 |
|---|
| 2026.08.11 | ₩98,399 | ₩102,493 | ₩96,372 | ₩101,226 | +2.87% | 27.4만 |
|---|
| 2026.08.10 | ₩97,572 | ₩101,786 | ₩97,412 | ₩97,479 | -0.10% | 19.8만 |
|---|
| 2026.08.07 | ₩98,532 | ₩101,626 | ₩96,385 | ₩99,266 | +0.74% | 19.6만 |
|---|
| 2026.08.06 | ₩92,411 | ₩100,893 | ₩92,117 | ₩99,226 | +7.37% | 16.7만 |
|---|
| 2026.08.05 | ₩93,198 | ₩96,385 | ₩91,037 | ₩94,731 | +1.65% | 19.4만 |
|---|
| 2026.08.04 | ₩83,875 | ₩95,692 | ₩82,475 | ₩93,811 | +11.85% | 35.8만 |
|---|
| 2026.08.03 | ₩77,313 | ₩82,475 | ₩74,539 | ₩80,421 | +4.02% | 32.1만 |
|---|
| 2026.07.31 | ₩78,794 | ₩81,368 | ₩75,633 | ₩77,313 | -1.88% | 33.1만 |
|---|
| 2026.07.30 | ₩77,140 | ₩81,048 | ₩75,926 | ₩79,874 | +3.54% | 45.2만 |
|---|
| 2026.07.29 | ₩84,929 | ₩86,209 | ₩76,620 | ₩76,940 | -9.41% | 202.5만 |
|---|
| 2026.07.28 | ₩91,997 | ₩96,772 | ₩88,223 | ₩88,636 | -3.65% | 52.4만 |
|---|
| 2026.07.27 | ₩99,132 | ₩100,026 | ₩90,357 | ₩94,211 | -4.96% | 32.5만 |
|---|
| 2026.07.24 | ₩97,372 | ₩99,439 | ₩94,825 | ₩96,638 | -0.75% | 34.6만 |
|---|
| 2026.07.23 | ₩95,118 | ₩100,359 | ₩95,078 | ₩97,679 | +2.69% | 32.2만 |
|---|
| 2026.07.22 | ₩106,174 | ₩107,388 | ₩95,491 | ₩96,545 | -9.07% | 30.3만 |
|---|
| 2026.07.21 | ₩90,317 | ₩106,921 | ₩90,130 | ₩106,494 | +17.91% | 39.9만 |
|---|
| 2026.07.20 | ₩87,996 | ₩89,290 | ₩84,502 | ₩88,983 | +1.12% | 35.7만 |
|---|
| 2026.07.17 | ₩73,899 | ₩89,863 | ₩72,032 | ₩87,890 | +18.93% | 56.6만 |
|---|
| 2026.07.16 | ₩68,018 | ₩75,540 | ₩65,644 | ₩74,859 | +10.06% | 113.5만 |
|---|
| 2026.07.15 | ₩78,780 | ₩81,608 | ₩75,446 | ₩79,047 | +0.34% | 47.8만 |
|---|
| 2026.07.14 | ₩74,073 | ₩78,927 | ₩74,073 | ₩78,594 | +6.10% | 24.2만 |
|---|
| 2026.07.13 | ₩75,073 | ₩76,407 | ₩71,485 | ₩72,686 | -3.18% | 18.3만 |
|---|
| 2026.07.10 | ₩81,621 | ₩81,621 | ₩75,420 | ₩76,460 | -6.32% | 15.2만 |
|---|
| 2026.07.09 | ₩79,301 | ₩85,382 | ₩79,301 | ₩81,448 | +2.71% | 22.8만 |
|---|
| 2026.07.08 | ₩81,088 | ₩83,755 | ₩75,766 | ₩78,127 | -3.65% | 26.5만 |
|---|
| 2026.07.07 | ₩85,316 | ₩85,316 | ₩79,207 | ₩82,982 | -2.74% | 26.4만 |
|---|
| 2026.07.06 | ₩87,236 | ₩90,023 | ₩84,462 | ₩86,249 | -1.13% | 13.5만 |
|---|
| 2026.07.02 | ₩86,676 | ₩94,385 | ₩85,542 | ₩86,142 | -0.62% | 26.8만 |
|---|
| 2026.07.01 | ₩87,183 | ₩91,450 | ₩84,022 | ₩87,743 | +0.64% | 26.5만 |
|---|
| 2026.06.30 | ₩83,382 | ₩90,677 | ₩83,382 | ₩88,490 | +6.13% | 22.9만 |
|---|
| 2026.06.29 | ₩83,902 | ₩86,222 | ₩80,021 | ₩82,381 | -1.81% | 28.9만 |
|---|
| 2026.06.26 | ₩82,341 | ₩85,356 | ₩80,594 | ₩83,382 | +1.26% | 34.1만 |
|---|
| 2026.06.25 | ₩91,050 | ₩92,237 | ₩82,862 | ₩83,475 | -8.32% | 37.3만 |
|---|
| 2026.06.24 | ₩93,064 | ₩96,012 | ₩88,583 | ₩89,717 | -3.60% | 18.1만 |
|---|
| 2026.06.23 | ₩89,823 | ₩95,598 | ₩88,036 | ₩91,984 | +2.41% | 17.7만 |
|---|
| 2026.06.22 | ₩96,892 | ₩99,546 | ₩90,023 | ₩92,998 | -4.02% | 23.6만 |
|---|
| 2026.06.18 | ₩97,225 | ₩97,465 | ₩92,891 | ₩97,119 | -0.11% | 17.7만 |
|---|
| 2026.06.17 | ₩93,531 | ₩96,932 | ₩92,491 | ₩93,651 | +0.13% | 19.6만 |
|---|
| 2026.06.16 | ₩99,906 | ₩100,840 | ₩91,731 | ₩93,558 | -6.35% | 24.1만 |
|---|
| 2026.06.15 | ₩106,361 | ₩106,694 | ₩94,305 | ₩99,106 | -6.82% | 18.3만 |
|---|
| 2026.06.12 | ₩102,827 | ₩106,281 | ₩100,026 | ₩100,399 | -2.36% | 16.5만 |
|---|
| 2026.06.11 | ₩90,597 | ₩103,614 | ₩89,703 | ₩102,893 | +13.57% | 15.5만 |
|---|
| 2026.06.10 | ₩88,023 | ₩92,504 | ₩83,782 | ₩88,863 | +0.95% | 13.6만 |
|---|
| 2026.06.09 | ₩94,891 | ₩96,025 | ₩83,128 | ₩89,277 | -5.92% | 16.9만 |
|---|
| 2026.06.08 | ₩94,318 | ₩98,279 | ₩91,717 | ₩93,304 | -1.07% | 17.4만 |
|---|
| 2026.06.05 | ₩97,972 | ₩99,066 | ₩89,517 | ₩91,117 | -7.00% | 14.5만 |
|---|
| 2026.06.04 | ₩90,944 | ₩98,346 | ₩87,890 | ₩96,585 | +6.20% | 15.5만 |
|---|
| 2026.06.03 | ₩95,998 | ₩97,305 | ₩91,517 | ₩92,237 | -3.92% | 13.6만 |
|---|
| 2026.06.02 | ₩96,785 | ₩100,666 | ₩94,705 | ₩96,238 | -0.56% | 15만 |
|---|
| 2026.06.01 | ₩99,079 | ₩101,213 | ₩96,025 | ₩96,785 | -2.32% | 16.8만 |
|---|
| 2026.05.29 | ₩100,826 | ₩101,813 | ₩94,038 | ₩101,200 | +0.37% | 28.6만 |
|---|
| 2026.05.28 | ₩96,772 | ₩101,453 | ₩94,371 | ₩100,826 | +4.19% | 16.8만 |
|---|
| 2026.05.27 | ₩91,064 | ₩97,772 | ₩90,290 | ₩94,851 | +4.16% | 21.4만 |
|---|
| 2026.05.26 | ₩93,931 | ₩95,211 | ₩88,996 | ₩91,437 | -2.66% | 22.1만 |
|---|
| 2026.05.22 | ₩80,328 | ₩91,544 | ₩80,328 | ₩90,704 | +12.92% | 27.4만 |
|---|
| 2026.05.21 | ₩79,101 | ₩81,248 | ₩75,433 | ₩79,874 | +0.98% | 13.7만 |
|---|
| 2026.05.20 | ₩78,941 | ₩80,501 | ₩77,393 | ₩79,434 | +0.63% | 10.7만 |
|---|
| 2026.05.19 | ₩75,860 | ₩78,727 | ₩73,499 | ₩77,287 | +1.88% | 12.1만 |
|---|
| 2026.05.18 | ₩77,874 | ₩80,928 | ₩75,353 | ₩77,047 | -1.06% | 15.2만 |
|---|
| 2026.05.15 | ₩76,993 | ₩78,941 | ₩75,260 | ₩76,260 | -0.95% | 12.4만 |
|---|
| 2026.05.14 | ₩81,608 | ₩81,608 | ₩78,140 | ₩80,528 | -1.32% | 9.4만 |
|---|
| 2026.05.13 | ₩81,528 | ₩81,688 | ₩77,954 | ₩81,501 | -0.03% | 14.6만 |
|---|
| 2026.05.12 | ₩83,555 | ₩86,009 | ₩77,180 | ₩80,421 | -3.75% | 23.6만 |
|---|
| 2026.05.11 | ₩81,968 | ₩86,676 | ₩81,941 | ₩85,502 | +4.31% | 19.3만 |
|---|
| 2026.05.08 | ₩74,259 | ₩85,062 | ₩74,259 | ₩83,195 | +12.03% | 26.3만 |
|---|
| 2026.05.07 | ₩76,687 | ₩76,687 | ₩72,099 | ₩73,099 | -4.68% | 10.9만 |
|---|
| 2026.05.06 | ₩75,993 | ₩76,967 | ₩73,272 | ₩76,220 | +0.30% | 13.4만 |
|---|
| 2026.05.05 | ₩73,006 | ₩76,913 | ₩72,886 | ₩74,979 | +2.70% | 17.5만 |
|---|
| 2026.05.04 | ₩76,727 | ₩79,554 | ₩68,444 | ₩70,605 | -7.98% | 23.1만 |
|---|
| 2026.05.01 | ₩70,485 | ₩77,607 | ₩70,418 | ₩76,727 | +8.86% | 34.1만 |
|---|
| 2026.04.30 | ₩62,910 | ₩67,244 | ₩62,443 | ₩66,897 | +6.34% | 13.5만 |
|---|
| 2026.04.29 | ₩65,044 | ₩65,044 | ₩61,136 | ₩62,910 | -3.28% | 15.3만 |
|---|
| 2026.04.28 | ₩66,044 | ₩67,364 | ₩63,523 | ₩65,044 | -1.51% | 11.3만 |
|---|
| 2026.04.27 | ₩68,338 | ₩69,538 | ₩65,204 | ₩66,777 | -2.28% | 11.5만 |
|---|
| 2026.04.24 | ₩70,512 | ₩70,805 | ₩67,884 | ₩68,738 | -2.52% | 13.2만 |
|---|
| 2026.04.23 | ₩71,165 | ₩71,792 | ₩67,591 | ₩69,858 | -1.84% | 12.9만 |
|---|
| 2026.04.22 | ₩75,086 | ₩78,540 | ₩70,605 | ₩71,765 | -4.42% | 14.8만 |
|---|
| 2026.04.21 | ₩74,539 | ₩77,100 | ₩72,099 | ₩72,939 | -2.15% | 14만 |
|---|
| 2026.04.20 | ₩75,406 | ₩76,086 | ₩73,326 | ₩74,219 | -1.57% | 10.7만 |
|---|
| 2026.04.17 | ₩79,754 | ₩80,021 | ₩75,846 | ₩76,153 | -4.52% | 11.8만 |
|---|
| 2026.04.16 | ₩76,927 | ₩78,287 | ₩74,486 | ₩78,287 | +1.77% | 10.6만 |
|---|
| 2026.04.15 | ₩75,446 | ₩76,900 | ₩73,819 | ₩75,740 | +0.39% | 11만 |
|---|
| 2026.04.14 | ₩78,687 | ₩78,687 | ₩74,299 | ₩75,460 | -4.10% | 13.8만 |
|---|
| 2026.04.13 | ₩72,619 | ₩78,007 | ₩70,445 | ₩77,647 | +6.92% | 17.1만 |
|---|
| 2026.04.10 | ₩70,712 | ₩73,126 | ₩68,418 | ₩73,086 | +3.36% | 11.4만 |
|---|
| 2026.04.09 | ₩75,140 | ₩76,020 | ₩69,791 | ₩69,845 | -7.05% | 16만 |
|---|
| 2026.04.08 | ₩76,687 | ₩78,114 | ₩70,698 | ₩75,033 | -2.16% | 26.6만 |
|---|
| 2026.04.07 | ₩70,685 | ₩74,046 | ₩66,697 | ₩73,672 | +4.23% | 38만 |
|---|
| 2026.04.06 | ₩65,670 | ₩72,739 | ₩64,790 | ₩72,352 | +10.17% | 38.7만 |
|---|
| 2026.04.02 | ₩59,589 | ₩67,124 | ₩58,629 | ₩65,670 | +10.21% | 25.7만 |
|---|
| 2026.04.01 | ₩60,429 | ₩63,963 | ₩60,016 | ₩62,310 | +3.11% | 13만 |
|---|
| 2026.03.31 | ₩57,562 | ₩59,856 | ₩55,574 | ₩59,029 | +2.55% | 26.5만 |
|---|
| 2026.03.30 | ₩58,735 | ₩59,642 | ₩54,321 | ₩57,215 | -2.59% | 18.3만 |
|---|
| 2026.03.27 | ₩58,495 | ₩59,749 | ₩56,161 | ₩57,922 | -0.98% | 20만 |
|---|
| 2026.03.26 | ₩61,123 | ₩63,737 | ₩59,429 | ₩59,575 | -2.53% | 26.1만 |
|---|
| 2026.03.25 | ₩57,402 | ₩63,070 | ₩57,348 | ₩62,656 | +9.15% | 34만 |
|---|
| 2026.03.24 | ₩56,228 | ₩58,255 | ₩55,548 | ₩56,135 | -0.17% | 14.2만 |
|---|
| 2026.03.23 | ₩55,601 | ₩58,148 | ₩54,681 | ₩57,082 | +2.66% | 12.7만 |
|---|
| 2026.03.20 | ₩56,055 | ₩57,108 | ₩53,080 | ₩53,854 | -3.93% | 25.7만 |
|---|
| 2026.03.19 | ₩55,161 | ₩58,228 | ₩53,281 | ₩57,108 | +3.53% | 23.5만 |
|---|
| 2026.03.18 | ₩59,829 | ₩61,243 | ₩56,348 | ₩56,681 | -5.26% | 23.3만 |
|---|
| 2026.03.17 | ₩63,777 | ₩63,777 | ₩59,402 | ₩61,589 | -3.43% | 24.2만 |
|---|
| 2026.03.16 | ₩64,417 | ₩66,364 | ₩63,176 | ₩63,977 | -0.68% | 15.4만 |
|---|
| 2026.03.13 | ₩62,576 | ₩66,030 | ₩62,376 | ₩64,163 | +2.54% | 17.7만 |
|---|
| 2026.03.12 | ₩75,673 | ₩75,673 | ₩60,016 | ₩62,230 | -17.77% | 60.5만 |
|---|
| 2026.03.11 | ₩72,619 | ₩74,619 | ₩69,245 | ₩73,779 | +1.60% | 27.3만 |
|---|
| 2026.03.10 | ₩71,685 | ₩75,486 | ₩71,685 | ₩72,219 | +0.74% | 21.4만 |
|---|
| 2026.03.09 | ₩66,991 | ₩72,832 | ₩66,884 | ₩71,432 | +6.63% | 12.2만 |
|---|
| 2026.03.06 | ₩68,818 | ₩72,019 | ₩68,631 | ₩69,218 | +0.58% | 9.3만 |
|---|
| 2026.03.05 | ₩71,499 | ₩73,032 | ₩68,284 | ₩70,832 | -0.93% | 11.1만 |
|---|
| 2026.03.04 | ₩74,326 | ₩77,287 | ₩72,659 | ₩72,926 | -1.88% | 12.9만 |
|---|
| 2026.03.03 | ₩69,965 | ₩73,993 | ₩68,298 | ₩72,259 | +3.28% | 11.2만 |
|---|
| 2026.03.02 | ₩66,057 | ₩75,913 | ₩66,004 | ₩72,632 | +9.95% | 17.1만 |
|---|
| 2026.02.27 | ₩67,338 | ₩67,898 | ₩65,044 | ₩66,964 | -0.55% | 11.4만 |
|---|
| 2026.02.26 | ₩72,032 | ₩72,672 | ₩66,924 | ₩67,818 | -5.85% | 12.9만 |
|---|
| 2026.02.25 | ₩69,711 | ₩73,059 | ₩69,351 | ₩71,819 | +3.02% | 31만 |
|---|
| 2026.02.24 | ₩61,096 | ₩69,831 | ₩59,789 | ₩68,845 | +12.68% | 36.2만 |
|---|
| 2026.02.23 | ₩63,817 | ₩64,030 | ₩59,696 | ₩61,096 | -4.26% | 11.8만 |
|---|
| 2026.02.20 | ₩66,671 | ₩69,551 | ₩64,017 | ₩64,723 | -2.92% | 8.5만 |
|---|
| 2026.02.19 | ₩63,030 | ₩67,818 | ₩62,256 | ₩67,297 | +6.77% | 14.2만 |
|---|
| 2026.02.18 | ₩62,270 | ₩65,737 | ₩62,029 | ₩63,670 | +2.25% | 11.3만 |
|---|
| 2026.02.17 | ₩61,069 | ₩63,883 | ₩59,269 | ₩62,176 | +1.81% | 9.6만 |
|---|
| 2026.02.13 | ₩59,896 | ₩63,990 | ₩58,789 | ₩62,310 | +4.03% | 9.8만 |
|---|
| 2026.02.12 | ₩63,190 | ₩63,937 | ₩58,362 | ₩59,722 | -5.49% | 19만 |
|---|
| 2026.02.11 | ₩67,458 | ₩69,165 | ₩60,816 | ₩63,190 | -6.33% | 19.4만 |
|---|
| 2026.02.10 | ₩70,965 | ₩70,965 | ₩65,937 | ₩66,137 | -6.80% | 10.8만 |
|---|
| 2026.02.09 | ₩70,512 | ₩71,979 | ₩68,044 | ₩70,552 | +0.06% | 9.9만 |
|---|
| 2026.02.06 | ₩66,284 | ₩70,312 | ₩66,177 | ₩69,658 | +5.09% | 12.2만 |
|---|
| 2026.02.05 | ₩64,830 | ₩68,404 | ₩64,030 | ₩64,577 | -0.39% | 13.9만 |
|---|
| 2026.02.04 | ₩74,273 | ₩74,273 | ₩64,723 | ₩67,297 | -9.39% | 32만 |
|---|
| 2026.02.03 | ₩71,605 | ₩76,140 | ₩70,685 | ₩74,246 | +3.69% | 26.5만 |
|---|
| 2026.02.02 | ₩69,978 | ₩72,886 | ₩69,978 | ₩71,192 | +1.73% | 10.7만 |
|---|
| 2026.01.30 | ₩75,086 | ₩78,354 | ₩69,631 | ₩70,125 | -6.61% | 18.4만 |
|---|
| 2026.01.29 | ₩73,352 | ₩78,527 | ₩71,339 | ₩76,580 | +4.40% | 23.2만 |
|---|
| 2026.01.28 | ₩74,846 | ₩75,726 | ₩71,352 | ₩72,859 | -2.66% | 15.5만 |
|---|
| 2026.01.27 | ₩70,338 | ₩75,753 | ₩70,298 | ₩74,699 | +6.20% | 17.1만 |
|---|
| 2026.01.26 | ₩71,018 | ₩71,885 | ₩68,524 | ₩69,285 | -2.44% | 13만 |
|---|
| 2026.01.23 | ₩70,018 | ₩72,339 | ₩68,511 | ₩70,925 | +1.30% | 17만 |
|---|
| 2026.01.22 | ₩73,232 | ₩73,499 | ₩70,152 | ₩70,418 | -3.84% | 19.1만 |
|---|
| 2026.01.21 | ₩75,860 | ₩76,407 | ₩68,538 | ₩72,152 | -4.89% | 26.5만 |
|---|
| 2026.01.20 | ₩74,953 | ₩77,860 | ₩72,526 | ₩74,926 | -0.04% | 28.5만 |
|---|
| 2026.01.16 | ₩78,834 | ₩78,834 | ₩75,326 | ₩78,207 | -0.80% | 16.2만 |
|---|
| 2026.01.15 | ₩76,553 | ₩79,754 | ₩76,553 | ₩77,393 | +1.10% | 16만 |
|---|
| 2026.01.14 | ₩79,687 | ₩79,687 | ₩73,686 | ₩76,006 | -4.62% | 23.6만 |
|---|
| 2026.01.13 | ₩80,007 | ₩81,981 | ₩77,754 | ₩80,408 | +0.50% | 21.8만 |
|---|
| 2026.01.12 | ₩77,767 | ₩81,354 | ₩77,754 | ₩79,754 | +2.56% | 16.5만 |
|---|
| 2026.01.09 | ₩76,553 | ₩79,674 | ₩76,553 | ₩78,420 | +2.44% | 17.9만 |
|---|
| 2026.01.08 | ₩75,126 | ₩79,194 | ₩74,686 | ₩76,420 | +1.72% | 19.3만 |
|---|
| 2026.01.07 | ₩73,619 | ₩76,927 | ₩72,072 | ₩74,979 | +1.85% | 17.1만 |
|---|
| 2026.01.06 | ₩73,139 | ₩77,287 | ₩70,512 | ₩73,846 | +0.97% | 23.5만 |
|---|
| 2026.01.05 | ₩68,364 | ₩73,206 | ₩67,498 | ₩70,898 | +3.71% | 21.9만 |
|---|
| 2026.01.02 | ₩71,405 | ₩72,019 | ₩63,403 | ₩67,418 | -5.58% | 45.8만 |
|---|
| 2025.12.31 | ₩73,192 | ₩74,219 | ₩70,578 | ₩71,805 | -1.90% | 37.5만 |
|---|
| 2025.12.30 | ₩74,686 | ₩77,714 | ₩72,819 | ₩73,019 | -2.23% | 19.1만 |
|---|
| 2025.12.29 | ₩74,086 | ₩77,460 | ₩73,192 | ₩74,659 | +0.77% | 22.9만 |
|---|
| 2025.12.26 | ₩75,566 | ₩76,060 | ₩70,792 | ₩75,073 | -0.65% | 25.6만 |
|---|
| 2025.12.24 | ₩72,299 | ₩79,194 | ₩70,632 | ₩75,433 | +4.33% | 35.3만 |
|---|
| 2025.12.23 | ₩69,711 | ₩71,739 | ₩68,685 | ₩71,312 | +2.30% | 24만 |
|---|
| 2025.12.22 | ₩64,910 | ₩72,619 | ₩64,217 | ₩70,712 | +8.94% | 44.8만 |
|---|
| 2025.12.19 | ₩59,922 | ₩65,990 | ₩59,922 | ₩64,177 | +7.10% | 25.1만 |
|---|
| 2025.12.18 | ₩58,775 | ₩63,070 | ₩57,722 | ₩59,802 | +1.75% | 33.7만 |
|---|
| 2025.12.17 | ₩60,349 | ₩60,736 | ₩54,828 | ₩57,348 | -4.97% | 33.3만 |
|---|
| 2025.12.16 | ₩58,669 | ₩61,629 | ₩56,135 | ₩60,096 | +2.43% | 38.8만 |
|---|
| 2025.12.15 | ₩60,296 | ₩60,976 | ₩55,014 | ₩59,736 | -0.93% | 56.6만 |
|---|
| 2025.12.12 | ₩47,586 | ₩64,483 | ₩47,359 | ₩61,949 | +30.18% | 118.4만 |
|---|
| 2025.12.11 | ₩46,052 | ₩48,626 | ₩45,345 | ₩48,093 | +4.43% | 25만 |
|---|
| 2025.12.10 | ₩46,959 | ₩48,146 | ₩44,985 | ₩46,492 | -0.99% | 34만 |
|---|
| 2025.12.09 | ₩43,745 | ₩48,653 | ₩43,745 | ₩47,666 | +8.96% | 35.2만 |
|---|
| 2025.12.08 | ₩42,224 | ₩43,958 | ₩41,344 | ₩43,811 | +3.76% | 22.4만 |
|---|
| 2025.12.05 | ₩39,890 | ₩42,184 | ₩39,504 | ₩41,771 | +4.71% | 17.8만 |
|---|
| 2025.12.04 | ₩38,837 | ₩41,611 | ₩38,277 | ₩39,890 | +2.71% | 21.7만 |
|---|
| 2025.12.03 | ₩36,876 | ₩39,117 | ₩36,436 | ₩38,877 | +5.42% | 13.5만 |
|---|
| 2025.12.02 | ₩37,236 | ₩37,810 | ₩36,556 | ₩36,610 | -1.68% | 7.6만 |
|---|
| 2025.12.01 | ₩37,543 | ₩37,877 | ₩37,063 | ₩37,210 | -0.89% | 11.8만 |
|---|
| 2025.11.28 | ₩37,943 | ₩38,557 | ₩37,543 | ₩38,197 | +0.67% | 7만 |
|---|
| 2025.11.26 | ₩37,183 | ₩37,690 | ₩36,529 | ₩37,436 | +0.68% | 10.2만 |
|---|
| 2025.11.25 | ₩36,636 | ₩37,490 | ₩35,663 | ₩37,183 | +1.49% | 16.9만 |
|---|
| 2025.11.24 | ₩36,676 | ₩37,516 | ₩35,823 | ₩36,356 | -0.87% | 23.4만 |
|---|
| 2025.11.21 | ₩36,143 | ₩37,636 | ₩35,929 | ₩36,716 | +1.59% | 21.8만 |
|---|
| 2025.11.20 | ₩38,810 | ₩39,744 | ₩34,982 | ₩36,103 | -6.98% | 31.2만 |
|---|
| 2025.11.19 | ₩37,410 | ₩38,370 | ₩36,610 | ₩37,636 | +0.61% | 21.6만 |
|---|
| 2025.11.18 | ₩35,943 | ₩38,143 | ₩35,343 | ₩37,236 | +3.60% | 24.4만 |
|---|
| 2025.11.17 | ₩37,556 | ₩39,023 | ₩36,103 | ₩36,663 | -2.38% | 22.1만 |
|---|
| 2025.11.14 | ₩35,209 | ₩38,370 | ₩34,742 | ₩37,837 | +7.46% | 23만 |
|---|
| 2025.11.13 | ₩38,823 | ₩39,037 | ₩36,383 | ₩36,850 | -5.08% | 31.1만 |
|---|
| 2025.11.12 | ₩40,224 | ₩41,464 | ₩38,517 | ₩39,023 | -2.98% | 24.3만 |
|---|
| 2025.11.11 | ₩41,344 | ₩41,624 | ₩40,157 | ₩40,210 | -2.74% | 20.5만 |
|---|
| 2025.11.10 | ₩43,771 | ₩45,679 | ₩40,744 | ₩41,758 | -4.60% | 16.3만 |
|---|
| 2025.11.07 | ₩43,065 | ₩43,345 | ₩40,010 | ₩42,398 | -1.55% | 37.5만 |
|---|
| 2025.11.06 | ₩45,612 | ₩45,759 | ₩42,691 | ₩44,198 | -3.10% | 25.6만 |
|---|
| 2025.11.05 | ₩45,572 | ₩46,999 | ₩45,358 | ₩45,639 | +0.15% | 16.9만 |
|---|
| 2025.11.04 | ₩46,599 | ₩48,426 | ₩44,892 | ₩45,305 | -2.78% | 25.7만 |
|---|
| 2025.11.03 | ₩48,546 | ₩48,826 | ₩46,946 | ₩47,612 | -1.92% | 15.9만 |
|---|
| 2025.10.31 | ₩50,626 | ₩51,320 | ₩48,919 | ₩48,973 | -3.27% | 22.4만 |
|---|
| 2025.10.30 | ₩49,319 | ₩52,200 | ₩48,306 | ₩49,906 | +1.19% | 25.6만 |
|---|
| 2025.10.29 | ₩49,946 | ₩51,667 | ₩48,826 | ₩49,546 | -0.80% | 17.3만 |
|---|
| 2025.10.28 | ₩49,346 | ₩51,893 | ₩49,199 | ₩50,120 | +1.57% | 20.5만 |
|---|
| 2025.10.27 | ₩52,907 | ₩52,907 | ₩48,813 | ₩49,093 | -7.21% | 20.3만 |
|---|
| 2025.10.24 | ₩53,614 | ₩54,841 | ₩49,773 | ₩49,973 | -6.79% | 35.7만 |
|---|
| 2025.10.23 | ₩47,146 | ₩53,267 | ₩46,919 | ₩53,027 | +12.48% | 36.7만 |
|---|
| 2025.10.22 | ₩50,546 | ₩50,600 | ₩45,545 | ₩46,012 | -8.97% | 36.3만 |
|---|
| 2025.10.21 | ₩48,973 | ₩49,520 | ₩47,279 | ₩48,026 | -1.93% | 13.9만 |
|---|
| 2025.10.20 | ₩46,866 | ₩49,266 | ₩46,105 | ₩48,973 | +4.50% | 44.7만 |
|---|
| 2025.10.17 | ₩46,745 | ₩47,932 | ₩44,745 | ₩45,372 | -2.94% | 21.4만 |
|---|
| 2025.10.16 | ₩51,893 | ₩53,000 | ₩47,946 | ₩47,986 | -7.53% | 26.9만 |
|---|
| 2025.10.15 | ₩52,014 | ₩52,147 | ₩50,173 | ₩51,893 | -0.23% | 15.8만 |
|---|
| 2025.10.14 | ₩48,679 | ₩51,693 | ₩47,079 | ₩50,827 | +4.41% | 17만 |
|---|
| 2025.10.13 | ₩48,866 | ₩50,120 | ₩48,613 | ₩49,933 | +2.18% | 14.7만 |
|---|
| 2025.10.10 | ₩51,907 | ₩52,200 | ₩47,359 | ₩47,372 | -8.74% | 26.8만 |
|---|