시장 데이터를 불러오는 중
전체 종목
Foremost Clean Energy Ltd. - Common Shares 과거 주가
Foremost Clean Energy Ltd. - Common Shares · FMST · NASDAQ
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Foremost Clean Energy Ltd. - Common Shares · FMST · NASDAQ
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩929 | ₩929 | ₩815 | ₩821 | -11.64% | 34.4만 |
| 2026.10.08 | ₩759 | ₩889 | ₩734 | ₩848 | +11.80% | 68.3만 |
| 2026.10.07 | ₩657 | ₩889 | ₩654 | ₩748 | +13.82% | 509.2만 |
| 2026.10.06 | ₩697 | ₩738 | ₩644 | ₩661 | -5.17% | 23.1만 |
| 2026.10.05 | ₩775 | ₩800 | ₩692 | ₩724 | -6.55% | 24.7만 |
| 2026.10.02 | ₩828 | ₩865 | ₩748 | ₩783 | -5.48% | 21.5만 |
| 2026.10.01 | ₩868 | ₩907 | ₩811 | ₩816 | -6.00% | 7.5만 |
| 2026.09.30 | ₩881 | ₩907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩855 |
| ₩856 |
| -2.88% |
| 4.7만 |
| 2026.09.29 | ₩895 | ₩923 | ₩859 | ₩883 | -1.34% | 6.2만 |
|---|
| 2026.09.28 | ₩975 | ₩975 | ₩883 | ₩895 | -8.22% | 9.3만 |
|---|
| 2026.09.25 | ₩1,014 | ₩1,027 | ₩948 | ₩966 | -4.74% | 13.2만 |
|---|
| 2026.09.24 | ₩1,008 | ₩1,012 | ₩961 | ₩961 | -4.64% | 6.9만 |
|---|
| 2026.09.23 | ₩1,108 | ₩1,162 | ₩1,002 | ₩1,012 | -8.67% | 13.5만 |
|---|
| 2026.09.22 | ₩957 | ₩1,202 | ₩957 | ₩1,095 | +14.37% | 37.3만 |
|---|
| 2026.09.21 | ₩961 | ₩1,015 | ₩944 | ₩961 | 0.00% | 10.7만 |
|---|
| 2026.09.18 | ₩1,042 | ₩1,055 | ₩968 | ₩988 | -5.13% | 3.6만 |
|---|
| 2026.09.17 | ₩1,002 | ₩1,095 | ₩1,002 | ₩1,040 | +3.87% | 6.4만 |
|---|
| 2026.09.16 | ₩1,042 | ₩1,095 | ₩974 | ₩988 | -5.13% | 10.8만 |
|---|
| 2026.09.15 | ₩1,083 | ₩1,162 | ₩1,028 | ₩1,034 | -4.56% | 8만 |
|---|
| 2026.09.14 | ₩1,088 | ₩1,189 | ₩1,068 | ₩1,095 | +0.61% | 10.7만 |
|---|
| 2026.09.11 | ₩1,242 | ₩1,270 | ₩1,095 | ₩1,096 | -11.72% | 5.6만 |
|---|
| 2026.09.10 | ₩1,241 | ₩1,306 | ₩1,189 | ₩1,215 | -2.05% | 5.4만 |
|---|
| 2026.09.09 | ₩1,182 | ₩1,342 | ₩1,175 | ₩1,247 | +5.54% | 13.3만 |
|---|
| 2026.09.08 | ₩1,283 | ₩1,298 | ₩1,202 | ₩1,202 | -6.35% | 7.9만 |
|---|
| 2026.09.04 | ₩1,325 | ₩1,335 | ₩1,279 | ₩1,279 | -3.43% | 5.6만 |
|---|
| 2026.09.03 | ₩1,402 | ₩1,402 | ₩1,309 | ₩1,333 | -4.95% | 7.3만 |
|---|
| 2026.09.02 | ₩1,389 | ₩1,416 | ₩1,335 | ₩1,362 | -1.92% | 6.1만 |
|---|
| 2026.09.01 | ₩1,482 | ₩1,496 | ₩1,349 | ₩1,369 | -7.66% | 8.7만 |
|---|
| 2026.08.31 | ₩1,482 | ₩1,529 | ₩1,469 | ₩1,509 | +1.80% | 7.9만 |
|---|
| 2026.08.28 | ₩1,522 | ₩1,536 | ₩1,482 | ₩1,482 | -2.63% | 5.8만 |
|---|
| 2026.08.27 | ₩1,576 | ₩1,616 | ₩1,522 | ₩1,562 | -0.85% | 3.9만 |
|---|
| 2026.08.26 | ₩1,576 | ₩1,602 | ₩1,536 | ₩1,576 | 0.00% | 7.6만 |
|---|
| 2026.08.25 | ₩1,536 | ₩1,643 | ₩1,536 | ₩1,589 | +3.48% | 5.6만 |
|---|
| 2026.08.24 | ₩1,629 | ₩1,643 | ₩1,509 | ₩1,536 | -5.74% | 7만 |
|---|
| 2026.08.21 | ₩1,589 | ₩1,656 | ₩1,557 | ₩1,643 | +3.36% | 3.7만 |
|---|
| 2026.08.20 | ₩1,562 | ₩1,647 | ₩1,482 | ₩1,522 | -2.56% | 9.8만 |
|---|
| 2026.08.19 | ₩1,509 | ₩1,656 | ₩1,509 | ₩1,576 | +4.42% | 15만 |
|---|
| 2026.08.18 | ₩1,549 | ₩1,602 | ₩1,456 | ₩1,522 | -1.72% | 12.3만 |
|---|
| 2026.08.17 | ₩1,629 | ₩1,683 | ₩1,589 | ₩1,589 | -2.46% | 14만 |
|---|
| 2026.08.14 | ₩1,736 | ₩1,736 | ₩1,602 | ₩1,683 | -3.08% | 22만 |
|---|
| 2026.08.13 | ₩1,749 | ₩1,816 | ₩1,696 | ₩1,736 | -0.76% | 6.9만 |
|---|
| 2026.08.12 | ₩1,789 | ₩1,835 | ₩1,749 | ₩1,803 | +0.75% | 2.9만 |
|---|
| 2026.08.11 | ₩1,830 | ₩1,870 | ₩1,763 | ₩1,763 | -3.65% | 6.9만 |
|---|
| 2026.08.10 | ₩1,843 | ₩1,870 | ₩1,816 | ₩1,816 | -1.45% | 6.4만 |
|---|
| 2026.08.07 | ₩1,936 | ₩1,976 | ₩1,856 | ₩1,883 | -2.76% | 7.6만 |
|---|
| 2026.08.06 | ₩2,016 | ₩2,030 | ₩1,883 | ₩1,896 | -5.96% | 6.6만 |
|---|
| 2026.08.05 | ₩1,963 | ₩2,041 | ₩1,923 | ₩1,976 | +0.68% | 9.9만 |
|---|
| 2026.08.04 | ₩1,776 | ₩1,936 | ₩1,776 | ₩1,910 | +7.52% | 11.5만 |
|---|
| 2026.08.03 | ₩1,856 | ₩1,856 | ₩1,696 | ₩1,763 | -5.04% | 18.4만 |
|---|
| 2026.07.31 | ₩1,896 | ₩1,936 | ₩1,843 | ₩1,843 | -2.82% | 9.1만 |
|---|
| 2026.07.30 | ₩1,883 | ₩1,936 | ₩1,843 | ₩1,923 | +2.13% | 5.5만 |
|---|
| 2026.07.29 | ₩1,950 | ₩1,950 | ₩1,803 | ₩1,836 | -5.82% | 7.4만 |
|---|
| 2026.07.28 | ₩2,003 | ₩2,057 | ₩1,896 | ₩1,923 | -4.00% | 18.2만 |
|---|
| 2026.07.27 | ₩2,190 | ₩2,203 | ₩1,963 | ₩2,030 | -7.32% | 18.1만 |
|---|
| 2026.07.24 | ₩2,297 | ₩2,364 | ₩2,177 | ₩2,203 | -4.07% | 14.8만 |
|---|
| 2026.07.23 | ₩2,310 | ₩2,564 | ₩2,217 | ₩2,230 | -3.47% | 10.5만 |
|---|
| 2026.07.22 | ₩2,564 | ₩2,617 | ₩2,203 | ₩2,284 | -10.94% | 27.1만 |
|---|
| 2026.07.21 | ₩2,471 | ₩2,711 | ₩2,471 | ₩2,657 | +7.57% | 30.3만 |
|---|
| 2026.07.20 | ₩2,577 | ₩2,604 | ₩2,350 | ₩2,484 | -3.63% | 17.4만 |
|---|
| 2026.07.17 | ₩2,137 | ₩2,644 | ₩2,097 | ₩2,577 | +20.62% | 51.9만 |
|---|
| 2026.07.16 | ₩2,150 | ₩2,243 | ₩2,083 | ₩2,150 | 0.00% | 10.5만 |
|---|
| 2026.07.15 | ₩2,243 | ₩2,404 | ₩2,070 | ₩2,177 | -2.98% | 25.6만 |
|---|
| 2026.07.14 | ₩2,404 | ₩2,404 | ₩2,230 | ₩2,297 | -4.44% | 8.4만 |
|---|
| 2026.07.13 | ₩2,417 | ₩2,537 | ₩2,284 | ₩2,377 | -1.66% | 13.9만 |
|---|
| 2026.07.10 | ₩2,257 | ₩2,390 | ₩2,203 | ₩2,377 | +5.33% | 14.6만 |
|---|
| 2026.07.09 | ₩2,337 | ₩2,591 | ₩2,203 | ₩2,230 | -4.57% | 58.6만 |
|---|
| 2026.07.08 | ₩2,324 | ₩2,402 | ₩2,230 | ₩2,377 | +2.30% | 10.3만 |
|---|
| 2026.07.07 | ₩2,083 | ₩2,350 | ₩2,083 | ₩2,350 | +12.82% | 22.3만 |
|---|
| 2026.07.06 | ₩2,043 | ₩2,257 | ₩2,038 | ₩2,150 | +5.23% | 27.5만 |
|---|
| 2026.07.02 | ₩1,843 | ₩2,043 | ₩1,843 | ₩2,016 | +9.42% | 10.1만 |
|---|
| 2026.07.01 | ₩1,936 | ₩2,003 | ₩1,776 | ₩1,843 | -4.83% | 11.1만 |
|---|
| 2026.06.30 | ₩2,003 | ₩2,071 | ₩1,950 | ₩1,950 | -2.67% | 5.6만 |
|---|
| 2026.06.29 | ₩2,057 | ₩2,083 | ₩2,003 | ₩2,016 | -1.95% | 4.2만 |
|---|
| 2026.06.26 | ₩2,030 | ₩2,097 | ₩2,003 | ₩2,057 | +1.32% | 4.1만 |
|---|
| 2026.06.25 | ₩2,150 | ₩2,163 | ₩2,016 | ₩2,043 | -4.97% | 4.9만 |
|---|
| 2026.06.24 | ₩2,043 | ₩2,150 | ₩2,032 | ₩2,083 | +1.96% | 9만 |
|---|
| 2026.06.23 | ₩2,030 | ₩2,163 | ₩1,990 | ₩2,057 | +1.32% | 5.3만 |
|---|
| 2026.06.22 | ₩2,043 | ₩2,150 | ₩2,043 | ₩2,070 | +1.31% | 6.1만 |
|---|
| 2026.06.18 | ₩2,110 | ₩2,110 | ₩1,990 | ₩2,057 | -2.53% | 4.6만 |
|---|
| 2026.06.17 | ₩2,003 | ₩2,123 | ₩1,991 | ₩2,043 | +2.00% | 7.5만 |
|---|
| 2026.06.16 | ₩2,137 | ₩2,163 | ₩1,976 | ₩2,030 | -5.00% | 11만 |
|---|
| 2026.06.15 | ₩2,123 | ₩2,203 | ₩2,083 | ₩2,150 | +1.26% | 4.9만 |
|---|
| 2026.06.12 | ₩2,043 | ₩2,175 | ₩2,043 | ₩2,083 | +1.96% | 4.7만 |
|---|
| 2026.06.11 | ₩1,910 | ₩2,137 | ₩1,910 | ₩2,097 | +9.79% | 7.8만 |
|---|
| 2026.06.10 | ₩1,950 | ₩2,016 | ₩1,910 | ₩1,923 | -1.37% | 4.3만 |
|---|
| 2026.06.09 | ₩2,070 | ₩2,137 | ₩1,890 | ₩1,990 | -3.87% | 11.8만 |
|---|
| 2026.06.08 | ₩2,097 | ₩2,171 | ₩2,043 | ₩2,070 | -1.27% | 5.5만 |
|---|
| 2026.06.05 | ₩2,150 | ₩2,270 | ₩1,976 | ₩2,003 | -6.83% | 15.3만 |
|---|
| 2026.06.04 | ₩2,230 | ₩2,297 | ₩2,217 | ₩2,257 | +1.20% | 5.9만 |
|---|
| 2026.06.03 | ₩2,430 | ₩2,457 | ₩2,177 | ₩2,257 | -7.14% | 13.2만 |
|---|
| 2026.06.02 | ₩2,337 | ₩2,524 | ₩2,324 | ₩2,457 | +5.14% | 13.8만 |
|---|
| 2026.06.01 | ₩2,337 | ₩2,417 | ₩2,284 | ₩2,350 | +0.57% | 7.4만 |
|---|
| 2026.05.29 | ₩2,230 | ₩2,390 | ₩2,230 | ₩2,310 | +3.59% | 9.3만 |
|---|
| 2026.05.28 | ₩2,217 | ₩2,324 | ₩2,163 | ₩2,284 | +3.01% | 6.6만 |
|---|
| 2026.05.27 | ₩2,163 | ₩2,230 | ₩2,137 | ₩2,230 | +3.09% | 4.1만 |
|---|
| 2026.05.26 | ₩2,270 | ₩2,333 | ₩2,163 | ₩2,177 | -4.12% | 12.7만 |
|---|
| 2026.05.22 | ₩2,097 | ₩2,177 | ₩2,097 | ₩2,163 | +3.18% | 6.4만 |
|---|
| 2026.05.21 | ₩2,003 | ₩2,150 | ₩2,003 | ₩2,083 | +4.00% | 8만 |
|---|
| 2026.05.20 | ₩2,030 | ₩2,143 | ₩1,976 | ₩2,070 | +1.97% | 7.4만 |
|---|
| 2026.05.19 | ₩2,070 | ₩2,217 | ₩2,003 | ₩2,037 | -1.61% | 10만 |
|---|
| 2026.05.18 | ₩2,337 | ₩2,337 | ₩2,003 | ₩2,097 | -10.29% | 15.6만 |
|---|
| 2026.05.15 | ₩2,337 | ₩2,430 | ₩2,231 | ₩2,350 | +0.57% | 5.5만 |
|---|
| 2026.05.14 | ₩2,377 | ₩2,577 | ₩2,217 | ₩2,404 | +1.12% | 23.6만 |
|---|
| 2026.05.13 | ₩2,243 | ₩2,430 | ₩2,217 | ₩2,364 | +5.36% | 24.3만 |
|---|
| 2026.05.12 | ₩2,270 | ₩2,270 | ₩2,123 | ₩2,203 | -2.94% | 7.3만 |
|---|
| 2026.05.11 | ₩2,243 | ₩2,337 | ₩2,217 | ₩2,284 | +1.79% | 13.9만 |
|---|
| 2026.05.08 | ₩2,217 | ₩2,297 | ₩2,183 | ₩2,243 | +1.20% | 23.3만 |
|---|
| 2026.05.07 | ₩2,297 | ₩2,337 | ₩2,137 | ₩2,163 | -5.81% | 6.6만 |
|---|
| 2026.05.06 | ₩2,270 | ₩2,324 | ₩2,197 | ₩2,270 | 0.00% | 10.6만 |
|---|
| 2026.05.05 | ₩2,070 | ₩2,310 | ₩2,016 | ₩2,270 | +9.68% | 12.4만 |
|---|
| 2026.05.04 | ₩2,137 | ₩2,175 | ₩2,050 | ₩2,070 | -3.13% | 12.6만 |
|---|
| 2026.05.01 | ₩2,163 | ₩2,203 | ₩2,137 | ₩2,177 | +0.62% | 5.8만 |
|---|
| 2026.04.30 | ₩2,190 | ₩2,203 | ₩2,083 | ₩2,203 | +0.61% | 12만 |
|---|
| 2026.04.29 | ₩2,270 | ₩2,456 | ₩2,110 | ₩2,123 | -6.47% | 29.7만 |
|---|
| 2026.04.28 | ₩2,270 | ₩2,324 | ₩2,110 | ₩2,310 | +1.76% | 15만 |
|---|
| 2026.04.27 | ₩2,484 | ₩2,497 | ₩2,324 | ₩2,390 | -3.76% | 12.6만 |
|---|
| 2026.04.24 | ₩2,537 | ₩2,564 | ₩2,390 | ₩2,417 | -4.74% | 10.6만 |
|---|
| 2026.04.23 | ₩2,524 | ₩2,657 | ₩2,497 | ₩2,564 | +1.59% | 15.7만 |
|---|
| 2026.04.22 | ₩2,457 | ₩2,544 | ₩2,457 | ₩2,537 | +3.26% | 10.7만 |
|---|
| 2026.04.21 | ₩2,524 | ₩2,537 | ₩2,377 | ₩2,404 | -4.76% | 9.5만 |
|---|
| 2026.04.20 | ₩2,511 | ₩2,591 | ₩2,457 | ₩2,524 | +0.53% | 10.6만 |
|---|
| 2026.04.17 | ₩2,511 | ₩2,671 | ₩2,484 | ₩2,551 | +1.60% | 13.7만 |
|---|
| 2026.04.16 | ₩2,551 | ₩2,551 | ₩2,404 | ₩2,471 | -3.14% | 16.8만 |
|---|
| 2026.04.15 | ₩2,577 | ₩2,591 | ₩2,350 | ₩2,471 | -4.15% | 36.8만 |
|---|
| 2026.04.14 | ₩2,230 | ₩2,404 | ₩2,190 | ₩2,377 | +6.59% | 10.1만 |
|---|
| 2026.04.13 | ₩2,190 | ₩2,258 | ₩2,137 | ₩2,190 | 0.00% | 12.7만 |
|---|
| 2026.04.10 | ₩2,190 | ₩2,252 | ₩2,057 | ₩2,230 | +1.83% | 12.8만 |
|---|
| 2026.04.09 | ₩2,177 | ₩2,270 | ₩2,137 | ₩2,177 | 0.00% | 8만 |
|---|
| 2026.04.08 | ₩2,297 | ₩2,337 | ₩2,177 | ₩2,203 | -4.07% | 19.9만 |
|---|
| 2026.04.07 | ₩2,457 | ₩2,457 | ₩2,150 | ₩2,177 | -11.41% | 29.3만 |
|---|
| 2026.04.06 | ₩2,337 | ₩2,404 | ₩2,284 | ₩2,297 | -1.71% | 6만 |
|---|
| 2026.04.02 | ₩2,284 | ₩2,390 | ₩2,257 | ₩2,364 | +3.51% | 6.2만 |
|---|
| 2026.04.01 | ₩2,350 | ₩2,497 | ₩2,350 | ₩2,377 | +1.14% | 4.8만 |
|---|
| 2026.03.31 | ₩2,150 | ₩2,404 | ₩2,150 | ₩2,350 | +9.32% | 10.6만 |
|---|
| 2026.03.30 | ₩2,324 | ₩2,444 | ₩2,197 | ₩2,217 | -4.60% | 15.9만 |
|---|
| 2026.03.27 | ₩2,177 | ₩2,317 | ₩2,177 | ₩2,270 | +4.29% | 11.6만 |
|---|
| 2026.03.26 | ₩2,404 | ₩2,417 | ₩2,243 | ₩2,243 | -6.67% | 9만 |
|---|
| 2026.03.25 | ₩2,457 | ₩2,657 | ₩2,404 | ₩2,404 | -2.17% | 23.8만 |
|---|
| 2026.03.24 | ₩2,457 | ₩2,511 | ₩2,310 | ₩2,310 | -5.98% | 6.4만 |
|---|
| 2026.03.23 | ₩2,377 | ₩2,524 | ₩2,310 | ₩2,404 | +1.12% | 15.8만 |
|---|
| 2026.03.20 | ₩2,591 | ₩2,617 | ₩2,257 | ₩2,324 | -10.31% | 19.6만 |
|---|
| 2026.03.19 | ₩2,604 | ₩2,764 | ₩2,592 | ₩2,631 | +1.03% | 13.5만 |
|---|
| 2026.03.18 | ₩2,844 | ₩2,898 | ₩2,604 | ₩2,617 | -7.98% | 19만 |
|---|
| 2026.03.17 | ₩2,884 | ₩3,071 | ₩2,818 | ₩2,911 | +0.93% | 10만 |
|---|
| 2026.03.16 | ₩2,858 | ₩2,991 | ₩2,779 | ₩2,884 | +0.93% | 25.4만 |
|---|
| 2026.03.13 | ₩2,858 | ₩2,938 | ₩2,764 | ₩2,791 | -2.34% | 19.5만 |
|---|
| 2026.03.12 | ₩2,844 | ₩3,071 | ₩2,818 | ₩2,938 | +3.29% | 20.7만 |
|---|
| 2026.03.11 | ₩2,871 | ₩2,938 | ₩2,791 | ₩2,804 | -2.33% | 11.1만 |
|---|
| 2026.03.10 | ₩2,858 | ₩2,991 | ₩2,842 | ₩2,898 | +1.40% | 6만 |
|---|
| 2026.03.09 | ₩2,671 | ₩2,871 | ₩2,564 | ₩2,831 | +6.00% | 12.2만 |
|---|
| 2026.03.06 | ₩2,871 | ₩2,884 | ₩2,724 | ₩2,724 | -5.12% | 14만 |
|---|
| 2026.03.05 | ₩3,018 | ₩3,063 | ₩2,864 | ₩2,884 | -4.42% | 12.7만 |
|---|
| 2026.03.04 | ₩3,031 | ₩3,138 | ₩2,951 | ₩3,071 | +1.32% | 13.4만 |
|---|
| 2026.03.03 | ₩3,071 | ₩3,144 | ₩2,804 | ₩2,978 | -3.04% | 12.4만 |
|---|
| 2026.03.02 | ₩3,058 | ₩3,339 | ₩3,045 | ₩3,098 | +1.31% | 19.7만 |
|---|
| 2026.02.27 | ₩3,071 | ₩3,118 | ₩2,978 | ₩3,031 | -1.30% | 11.9만 |
|---|
| 2026.02.26 | ₩3,112 | ₩3,152 | ₩2,978 | ₩3,112 | 0.00% | 18.2만 |
|---|
| 2026.02.25 | ₩2,911 | ₩3,085 | ₩2,898 | ₩2,938 | +0.92% | 9.5만 |
|---|
| 2026.02.24 | ₩2,978 | ₩3,018 | ₩2,778 | ₩2,884 | -3.14% | 18.7만 |
|---|
| 2026.02.23 | ₩3,112 | ₩3,205 | ₩3,005 | ₩3,018 | -3.00% | 20.2만 |
|---|
| 2026.02.20 | ₩3,045 | ₩3,112 | ₩2,938 | ₩3,058 | +0.44% | 11.7만 |
|---|
| 2026.02.19 | ₩3,071 | ₩3,125 | ₩2,951 | ₩3,125 | +1.74% | 8.7만 |
|---|
| 2026.02.18 | ₩3,352 | ₩3,352 | ₩2,965 | ₩3,071 | -8.37% | 21만 |
|---|
| 2026.02.17 | ₩3,245 | ₩3,432 | ₩3,098 | ₩3,312 | +2.06% | 45.3만 |
|---|
| 2026.02.13 | ₩3,005 | ₩3,298 | ₩3,005 | ₩3,085 | +2.67% | 20.6만 |
|---|
| 2026.02.12 | ₩3,192 | ₩3,192 | ₩2,951 | ₩3,018 | -5.44% | 9.9만 |
|---|
| 2026.02.11 | ₩3,205 | ₩3,278 | ₩3,031 | ₩3,071 | -4.17% | 20.6만 |
|---|
| 2026.02.10 | ₩3,339 | ₩3,405 | ₩3,178 | ₩3,205 | -4.00% | 26.4만 |
|---|
| 2026.02.09 | ₩2,871 | ₩3,339 | ₩2,831 | ₩3,272 | +13.95% | 62.1만 |
|---|
| 2026.02.06 | ₩2,457 | ₩2,804 | ₩2,404 | ₩2,724 | +10.87% | 12.3만 |
|---|
| 2026.02.05 | ₩2,617 | ₩2,631 | ₩2,310 | ₩2,337 | -10.71% | 20.3만 |
|---|
| 2026.02.04 | ₩2,898 | ₩2,911 | ₩2,564 | ₩2,617 | -9.68% | 19.7만 |
|---|
| 2026.02.03 | ₩2,898 | ₩2,951 | ₩2,738 | ₩2,898 | 0.00% | 13.7만 |
|---|
| 2026.02.02 | ₩2,798 | ₩2,991 | ₩2,744 | ₩2,838 | +1.43% | 36.8만 |
|---|
| 2026.01.30 | ₩2,778 | ₩2,804 | ₩2,537 | ₩2,551 | -8.17% | 27만 |
|---|
| 2026.01.29 | ₩3,045 | ₩3,125 | ₩2,791 | ₩2,858 | -6.14% | 27.1만 |
|---|
| 2026.01.28 | ₩3,178 | ₩3,178 | ₩2,978 | ₩3,045 | -4.20% | 21만 |
|---|
| 2026.01.27 | ₩3,098 | ₩3,178 | ₩2,965 | ₩3,178 | +2.59% | 39.8만 |
|---|
| 2026.01.26 | ₩3,245 | ₩3,726 | ₩2,965 | ₩3,031 | -6.58% | 185.4만 |
|---|
| 2026.01.23 | ₩3,058 | ₩3,192 | ₩2,978 | ₩3,165 | +3.49% | 12.6만 |
|---|
| 2026.01.22 | ₩2,911 | ₩3,138 | ₩2,887 | ₩3,045 | +4.59% | 26.4만 |
|---|
| 2026.01.21 | ₩2,925 | ₩2,925 | ₩2,791 | ₩2,898 | -0.91% | 17.4만 |
|---|
| 2026.01.20 | ₩2,858 | ₩3,018 | ₩2,831 | ₩2,884 | +0.93% | 33.8만 |
|---|
| 2026.01.16 | ₩2,871 | ₩2,898 | ₩2,798 | ₩2,831 | -1.40% | 24.4만 |
|---|
| 2026.01.15 | ₩2,951 | ₩3,005 | ₩2,844 | ₩2,911 | -1.36% | 18.6만 |
|---|
| 2026.01.14 | ₩2,858 | ₩3,018 | ₩2,764 | ₩2,951 | +3.27% | 31.6만 |
|---|
| 2026.01.13 | ₩3,018 | ₩3,018 | ₩2,811 | ₩2,858 | -5.31% | 19.8만 |
|---|
| 2026.01.12 | ₩3,005 | ₩3,125 | ₩2,938 | ₩3,031 | +0.89% | 33.6만 |
|---|
| 2026.01.09 | ₩2,978 | ₩3,031 | ₩2,925 | ₩2,938 | -1.35% | 14.7만 |
|---|
| 2026.01.08 | ₩3,152 | ₩3,152 | ₩2,965 | ₩2,978 | -5.51% | 12.2만 |
|---|
| 2026.01.07 | ₩3,138 | ₩3,272 | ₩3,085 | ₩3,152 | +0.43% | 21.1만 |
|---|
| 2026.01.06 | ₩3,218 | ₩3,272 | ₩3,025 | ₩3,058 | -4.98% | 12.7만 |
|---|
| 2026.01.05 | ₩3,205 | ₩3,335 | ₩3,138 | ₩3,232 | +0.83% | 24.4만 |
|---|
| 2026.01.02 | ₩2,911 | ₩3,098 | ₩2,884 | ₩3,058 | +5.05% | 7.6만 |
|---|
| 2025.12.31 | ₩2,911 | ₩2,998 | ₩2,831 | ₩2,831 | -2.75% | 23.6만 |
|---|
| 2025.12.30 | ₩2,925 | ₩3,045 | ₩2,895 | ₩2,938 | +0.46% | 18.6만 |
|---|
| 2025.12.29 | ₩3,098 | ₩3,138 | ₩2,878 | ₩2,925 | -5.60% | 24.1만 |
|---|
| 2025.12.26 | ₩3,205 | ₩3,269 | ₩3,098 | ₩3,192 | -0.42% | 23.9만 |
|---|
| 2025.12.24 | ₩3,218 | ₩3,285 | ₩3,152 | ₩3,178 | -1.24% | 6.9만 |
|---|
| 2025.12.23 | ₩3,312 | ₩3,352 | ₩3,141 | ₩3,245 | -2.02% | 19.1만 |
|---|
| 2025.12.22 | ₩3,352 | ₩3,419 | ₩3,285 | ₩3,312 | -1.20% | 25.7만 |
|---|
| 2025.12.19 | ₩3,352 | ₩3,445 | ₩3,325 | ₩3,352 | 0.00% | 22.4만 |
|---|
| 2025.12.18 | ₩3,392 | ₩3,512 | ₩3,312 | ₩3,392 | 0.00% | 18.6만 |
|---|
| 2025.12.17 | ₩3,606 | ₩3,632 | ₩3,352 | ₩3,365 | -6.67% | 17.9만 |
|---|
| 2025.12.16 | ₩3,739 | ₩3,779 | ₩3,485 | ₩3,539 | -5.36% | 18.2만 |
|---|
| 2025.12.15 | ₩4,046 | ₩4,073 | ₩3,603 | ₩3,606 | -10.89% | 45.2만 |
|---|
| 2025.12.12 | ₩4,353 | ₩4,393 | ₩3,980 | ₩4,006 | -7.98% | 37.6만 |
|---|
| 2025.12.11 | ₩4,380 | ₩4,661 | ₩4,287 | ₩4,353 | -0.61% | 55.5만 |
|---|
| 2025.12.10 | ₩4,353 | ₩4,367 | ₩4,041 | ₩4,313 | -0.92% | 31.8만 |
|---|
| 2025.12.09 | ₩4,086 | ₩4,247 | ₩3,993 | ₩4,207 | +2.94% | 39.2만 |
|---|
| 2025.12.08 | ₩4,500 | ₩4,634 | ₩3,993 | ₩4,113 | -8.61% | 113.4만 |
|---|
| 2025.12.05 | ₩4,140 | ₩4,140 | ₩3,853 | ₩3,913 | -5.48% | 14.6만 |
|---|
| 2025.12.04 | ₩3,766 | ₩4,126 | ₩3,686 | ₩4,086 | +8.51% | 23.9만 |
|---|
| 2025.12.03 | ₩3,592 | ₩3,890 | ₩3,539 | ₩3,819 | +6.32% | 17.6만 |
|---|
| 2025.12.02 | ₩3,753 | ₩3,939 | ₩3,528 | ₩3,632 | -3.20% | 24만 |
|---|
| 2025.12.01 | ₩3,993 | ₩4,046 | ₩3,579 | ₩3,672 | -8.03% | 36만 |
|---|
| 2025.11.28 | ₩3,899 | ₩4,032 | ₩3,866 | ₩3,966 | +1.71% | 20만 |
|---|
| 2025.11.26 | ₩3,592 | ₩3,859 | ₩3,485 | ₩3,779 | +5.20% | 26.6만 |
|---|
| 2025.11.25 | ₩3,138 | ₩3,566 | ₩3,112 | ₩3,472 | +10.64% | 30.2만 |
|---|
| 2025.11.24 | ₩3,045 | ₩3,112 | ₩2,938 | ₩3,071 | +0.88% | 13.3만 |
|---|
| 2025.11.21 | ₩2,844 | ₩3,018 | ₩2,724 | ₩2,925 | +2.82% | 14.6만 |
|---|
| 2025.11.20 | ₩3,178 | ₩3,419 | ₩2,844 | ₩2,844 | -10.50% | 33.4만 |
|---|
| 2025.11.19 | ₩3,205 | ₩3,512 | ₩3,031 | ₩3,058 | -4.58% | 22.8만 |
|---|
| 2025.11.18 | ₩3,232 | ₩3,392 | ₩3,138 | ₩3,178 | -1.65% | 14.3만 |
|---|
| 2025.11.17 | ₩3,031 | ₩3,379 | ₩2,951 | ₩3,258 | +7.49% | 28.5만 |
|---|
| 2025.11.14 | ₩3,031 | ₩3,232 | ₩2,965 | ₩3,011 | -0.66% | 27.8만 |
|---|
| 2025.11.13 | ₩3,579 | ₩3,686 | ₩3,178 | ₩3,245 | -9.33% | 22.9만 |
|---|
| 2025.11.12 | ₩3,485 | ₩3,659 | ₩3,445 | ₩3,472 | -0.38% | 25.2만 |
|---|
| 2025.11.11 | ₩3,739 | ₩3,806 | ₩3,392 | ₩3,419 | -8.57% | 24.7만 |
|---|
| 2025.11.10 | ₩3,566 | ₩3,779 | ₩3,485 | ₩3,619 | +1.50% | 32.4만 |
|---|
| 2025.11.07 | ₩3,459 | ₩3,499 | ₩3,082 | ₩3,419 | -1.16% | 34.5만 |
|---|
| 2025.11.06 | ₩3,819 | ₩3,913 | ₩3,499 | ₩3,552 | -6.99% | 36.7만 |
|---|
| 2025.11.05 | ₩3,799 | ₩3,855 | ₩3,688 | ₩3,726 | -1.93% | 17.6만 |
|---|
| 2025.11.04 | ₩4,006 | ₩4,006 | ₩3,712 | ₩3,793 | -5.33% | 26.5만 |
|---|
| 2025.11.03 | ₩4,514 | ₩4,560 | ₩3,980 | ₩4,006 | -11.24% | 37.9만 |
|---|
| 2025.10.31 | ₩4,420 | ₩4,567 | ₩4,287 | ₩4,434 | +0.30% | 15.9만 |
|---|
| 2025.10.30 | ₩4,807 | ₩4,834 | ₩4,207 | ₩4,407 | -8.33% | 34만 |
|---|
| 2025.10.29 | ₩4,794 | ₩5,302 | ₩4,607 | ₩4,874 | +1.67% | 59.5만 |
|---|
| 2025.10.28 | ₩5,141 | ₩5,208 | ₩4,781 | ₩4,807 | -6.49% | 30.8만 |
|---|
| 2025.10.27 | ₩5,075 | ₩5,208 | ₩4,687 | ₩5,128 | +1.05% | 40.9만 |
|---|
| 2025.10.24 | ₩4,834 | ₩5,141 | ₩4,774 | ₩5,075 | +4.97% | 33.8만 |
|---|
| 2025.10.23 | ₩4,674 | ₩4,914 | ₩4,580 | ₩4,687 | +0.29% | 22.7만 |
|---|
| 2025.10.22 | ₩4,687 | ₩4,687 | ₩4,273 | ₩4,594 | -1.99% | 57.7만 |
|---|
| 2025.10.21 | ₩5,268 | ₩5,268 | ₩4,607 | ₩4,621 | -12.29% | 40.2만 |
|---|
| 2025.10.20 | ₩4,914 | ₩5,431 | ₩4,834 | ₩5,221 | +6.25% | 48.6만 |
|---|
| 2025.10.17 | ₩4,968 | ₩5,051 | ₩4,580 | ₩4,781 | -3.76% | 47.2만 |
|---|
| 2025.10.16 | ₩5,849 | ₩5,849 | ₩5,061 | ₩5,075 | -13.24% | 105.6만 |
|---|
| 2025.10.15 | ₩5,448 | ₩6,103 | ₩5,382 | ₩5,742 | +5.39% | 204.3만 |
|---|
| 2025.10.14 | ₩5,008 | ₩5,515 | ₩4,781 | ₩5,181 | +3.47% | 149.1만 |
|---|
| 2025.10.13 | ₩4,247 | ₩5,048 | ₩4,247 | ₩5,034 | +18.55% | 115.4만 |
|---|
| 2025.10.10 | ₩4,540 | ₩4,674 | ₩4,126 | ₩4,193 | -7.65% | 50.1만 |
|---|