시장 데이터를 불러오는 중
전체 종목
Frontier Nuclear and Minerals Inc. - Common Shares 과거 주가
Frontier Nuclear and Minerals Inc. - Common Shares · FNUC · NASDAQ
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frontier Nuclear and Minerals Inc. - Common Shares · FNUC · NASDAQ
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,498 | ₩1,525 | ₩1,431 | ₩1,431 | -4.46% | 9.8만 |
| 2026.10.08 | ₩1,485 | ₩1,498 | ₩1,431 | ₩1,498 | +0.90% | 20.6만 |
| 2026.10.07 | ₩1,538 | ₩1,552 | ₩1,471 | ₩1,471 | -4.35% | 29.7만 |
| 2026.10.06 | ₩1,659 | ₩1,685 | ₩1,538 | ₩1,552 | -6.45% | 36.7만 |
| 2026.10.05 | ₩1,685 | ₩1,712 | ₩1,645 | ₩1,672 | -0.79% | 24.5만 |
| 2026.10.02 | ₩1,766 | ₩1,833 | ₩1,699 | ₩1,712 | -3.03% | 22.6만 |
| 2026.10.01 | ₩1,752 | ₩1,779 | ₩1,699 | ₩1,726 | -1.53% | 21.1만 |
| 2026.09.30 | ₩1,886 | ₩1,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,779 |
| -5.67% |
| 124.8만 |
| 2026.09.29 | ₩1,886 | ₩1,953 | ₩1,833 | ₩1,846 | -2.13% | 34.1만 |
|---|
| 2026.09.28 | ₩1,953 | ₩1,980 | ₩1,873 | ₩1,886 | -3.42% | 12.6만 |
|---|
| 2026.09.25 | ₩2,006 | ₩2,047 | ₩1,953 | ₩1,953 | -2.67% | 12.5만 |
|---|
| 2026.09.24 | ₩2,006 | ₩2,047 | ₩1,953 | ₩2,020 | +0.67% | 19.1만 |
|---|
| 2026.09.23 | ₩2,020 | ₩2,060 | ₩1,980 | ₩2,020 | 0.00% | 15.8만 |
|---|
| 2026.09.22 | ₩2,020 | ₩2,133 | ₩2,013 | ₩2,073 | +2.65% | 17.1만 |
|---|
| 2026.09.21 | ₩2,247 | ₩2,261 | ₩2,020 | ₩2,020 | -10.12% | 55.7만 |
|---|
| 2026.09.18 | ₩1,953 | ₩2,461 | ₩1,926 | ₩2,247 | +15.07% | 241.2만 |
|---|
| 2026.09.17 | ₩1,899 | ₩1,993 | ₩1,859 | ₩1,913 | +0.70% | 18.3만 |
|---|
| 2026.09.16 | ₩1,913 | ₩1,940 | ₩1,846 | ₩1,859 | -2.80% | 27.6만 |
|---|
| 2026.09.15 | ₩1,926 | ₩1,966 | ₩1,873 | ₩1,899 | -1.39% | 23.1만 |
|---|
| 2026.09.14 | ₩1,873 | ₩2,006 | ₩1,859 | ₩1,919 | +2.50% | 32만 |
|---|
| 2026.09.11 | ₩1,966 | ₩1,966 | ₩1,873 | ₩1,879 | -4.42% | 16.2만 |
|---|
| 2026.09.10 | ₩1,953 | ₩1,957 | ₩1,873 | ₩1,899 | -2.74% | 20.2만 |
|---|
| 2026.09.09 | ₩1,993 | ₩2,006 | ₩1,919 | ₩1,980 | -0.67% | 21만 |
|---|
| 2026.09.08 | ₩2,033 | ₩2,140 | ₩1,980 | ₩1,993 | -1.97% | 65.3만 |
|---|
| 2026.09.04 | ₩2,033 | ₩2,060 | ₩1,993 | ₩2,020 | -0.66% | 15.1만 |
|---|
| 2026.09.03 | ₩2,060 | ₩2,087 | ₩2,006 | ₩2,033 | -1.30% | 9.6만 |
|---|
| 2026.09.02 | ₩2,100 | ₩2,180 | ₩2,033 | ₩2,047 | -2.55% | 33.1만 |
|---|
| 2026.09.01 | ₩2,020 | ₩2,139 | ₩1,966 | ₩2,100 | +3.97% | 33.5만 |
|---|
| 2026.08.31 | ₩2,006 | ₩2,060 | ₩1,899 | ₩2,060 | +2.67% | 32.7만 |
|---|
| 2026.08.28 | ₩2,261 | ₩2,274 | ₩2,006 | ₩2,020 | -10.65% | 71.9만 |
|---|
| 2026.08.27 | ₩2,220 | ₩2,287 | ₩2,220 | ₩2,274 | +2.41% | 13.5만 |
|---|
| 2026.08.26 | ₩2,314 | ₩2,327 | ₩2,207 | ₩2,220 | -4.05% | 43.5만 |
|---|
| 2026.08.25 | ₩2,301 | ₩2,448 | ₩2,274 | ₩2,314 | +0.58% | 54.5만 |
|---|
| 2026.08.24 | ₩2,475 | ₩2,501 | ₩2,301 | ₩2,314 | -6.49% | 27.6만 |
|---|
| 2026.08.21 | ₩2,301 | ₩2,501 | ₩2,301 | ₩2,501 | +8.72% | 27.5만 |
|---|
| 2026.08.20 | ₩2,247 | ₩2,287 | ₩2,202 | ₩2,274 | +1.19% | 17.3만 |
|---|
| 2026.08.19 | ₩2,314 | ₩2,341 | ₩2,234 | ₩2,287 | -1.16% | 18.8만 |
|---|
| 2026.08.18 | ₩2,341 | ₩2,408 | ₩2,240 | ₩2,261 | -3.43% | 43.9만 |
|---|
| 2026.08.17 | ₩2,448 | ₩2,475 | ₩2,287 | ₩2,394 | -2.19% | 46.8만 |
|---|
| 2026.08.14 | ₩2,555 | ₩2,627 | ₩2,421 | ₩2,434 | -4.71% | 42.9만 |
|---|
| 2026.08.13 | ₩2,501 | ₩2,648 | ₩2,434 | ₩2,568 | +2.67% | 40.1만 |
|---|
| 2026.08.12 | ₩2,515 | ₩2,622 | ₩2,414 | ₩2,468 | -1.86% | 40.6만 |
|---|
| 2026.08.11 | ₩2,261 | ₩2,535 | ₩2,247 | ₩2,488 | +10.06% | 80만 |
|---|
| 2026.08.10 | ₩2,301 | ₩2,301 | ₩2,180 | ₩2,274 | -1.16% | 28만 |
|---|
| 2026.08.07 | ₩2,207 | ₩2,354 | ₩2,207 | ₩2,274 | +3.03% | 56만 |
|---|
| 2026.08.06 | ₩2,180 | ₩2,408 | ₩2,180 | ₩2,194 | +0.61% | 14만 |
|---|
| 2026.08.05 | ₩2,234 | ₩2,327 | ₩2,220 | ₩2,247 | +0.60% | 14.1만 |
|---|
| 2026.08.04 | ₩2,127 | ₩2,327 | ₩2,127 | ₩2,234 | +5.03% | 24.6만 |
|---|
| 2026.08.03 | ₩2,100 | ₩2,180 | ₩2,060 | ₩2,154 | +2.55% | 8.7만 |
|---|
| 2026.07.31 | ₩2,100 | ₩2,140 | ₩2,047 | ₩2,060 | -1.91% | 12.3만 |
|---|
| 2026.07.30 | ₩2,087 | ₩2,140 | ₩2,060 | ₩2,060 | -1.28% | 28.6만 |
|---|
| 2026.07.29 | ₩2,167 | ₩2,167 | ₩1,960 | ₩1,966 | -9.26% | 39.5만 |
|---|
| 2026.07.28 | ₩2,247 | ₩2,261 | ₩2,113 | ₩2,194 | -2.38% | 27.9만 |
|---|
| 2026.07.27 | ₩2,234 | ₩2,408 | ₩2,234 | ₩2,274 | +1.80% | 27.3만 |
|---|
| 2026.07.24 | ₩2,394 | ₩2,394 | ₩2,220 | ₩2,227 | -6.98% | 18.5만 |
|---|
| 2026.07.23 | ₩2,408 | ₩2,421 | ₩2,314 | ₩2,341 | -2.78% | 17.3만 |
|---|
| 2026.07.22 | ₩2,381 | ₩2,528 | ₩2,327 | ₩2,434 | +2.25% | 44.4만 |
|---|
| 2026.07.21 | ₩2,354 | ₩2,394 | ₩2,301 | ₩2,314 | -1.70% | 18.5만 |
|---|
| 2026.07.20 | ₩2,127 | ₩2,327 | ₩2,127 | ₩2,327 | +9.43% | 14.9만 |
|---|
| 2026.07.17 | ₩2,140 | ₩2,220 | ₩2,060 | ₩2,167 | +1.25% | 12.8만 |
|---|
| 2026.07.16 | ₩2,274 | ₩2,301 | ₩2,127 | ₩2,174 | -4.41% | 22.4만 |
|---|
| 2026.07.15 | ₩2,287 | ₩2,334 | ₩2,180 | ₩2,314 | +1.17% | 17.4만 |
|---|
| 2026.07.14 | ₩2,180 | ₩2,341 | ₩2,180 | ₩2,261 | +3.68% | 21.8만 |
|---|
| 2026.07.13 | ₩2,341 | ₩2,381 | ₩2,167 | ₩2,180 | -6.86% | 17.9만 |
|---|
| 2026.07.10 | ₩2,287 | ₩2,432 | ₩2,154 | ₩2,394 | +4.68% | 37.7만 |
|---|
| 2026.07.09 | ₩2,154 | ₩2,283 | ₩2,133 | ₩2,274 | +5.59% | 13.9만 |
|---|
| 2026.07.08 | ₩2,100 | ₩2,207 | ₩2,060 | ₩2,194 | +4.46% | 10.9만 |
|---|
| 2026.07.07 | ₩2,341 | ₩2,341 | ₩2,115 | ₩2,180 | -6.86% | 16.6만 |
|---|
| 2026.07.06 | ₩2,274 | ₩2,381 | ₩2,274 | ₩2,274 | 0.00% | 15만 |
|---|
| 2026.07.02 | ₩2,220 | ₩2,394 | ₩2,220 | ₩2,274 | +2.41% | 32.4만 |
|---|
| 2026.07.01 | ₩2,087 | ₩2,254 | ₩2,037 | ₩2,167 | +3.85% | 40.1만 |
|---|
| 2026.06.30 | ₩2,047 | ₩2,113 | ₩1,800 | ₩2,047 | 0.00% | 119.5만 |
|---|
| 2026.06.29 | ₩2,207 | ₩2,247 | ₩2,013 | ₩2,047 | -7.27% | 77.9만 |
|---|
| 2026.06.26 | ₩2,087 | ₩2,281 | ₩2,087 | ₩2,234 | +7.05% | 24.4만 |
|---|
| 2026.06.25 | ₩2,261 | ₩2,321 | ₩2,127 | ₩2,127 | -5.92% | 51만 |
|---|
| 2026.06.24 | ₩2,354 | ₩2,396 | ₩2,220 | ₩2,274 | -3.41% | 49.6만 |
|---|
| 2026.06.23 | ₩2,448 | ₩2,568 | ₩2,408 | ₩2,434 | -0.55% | 34.8만 |
|---|
| 2026.06.22 | ₩2,635 | ₩2,675 | ₩2,515 | ₩2,515 | -4.57% | 38.1만 |
|---|
| 2026.06.18 | ₩2,635 | ₩2,836 | ₩2,515 | ₩2,742 | +4.06% | 124.1만 |
|---|
| 2026.06.17 | ₩2,648 | ₩2,729 | ₩2,555 | ₩2,555 | -3.54% | 15.3만 |
|---|
| 2026.06.16 | ₩2,541 | ₩2,675 | ₩2,475 | ₩2,608 | +2.63% | 27.1만 |
|---|
| 2026.06.15 | ₩2,595 | ₩2,702 | ₩2,528 | ₩2,541 | -2.06% | 24.6만 |
|---|
| 2026.06.12 | ₩2,662 | ₩2,715 | ₩2,568 | ₩2,568 | -3.52% | 40.7만 |
|---|
| 2026.06.11 | ₩2,434 | ₩2,675 | ₩2,394 | ₩2,608 | +7.14% | 72.3만 |
|---|
| 2026.06.10 | ₩2,421 | ₩2,541 | ₩2,381 | ₩2,421 | 0.00% | 39.9만 |
|---|
| 2026.06.09 | ₩2,595 | ₩2,648 | ₩2,354 | ₩2,488 | -4.12% | 64.3만 |
|---|
| 2026.06.08 | ₩2,809 | ₩2,809 | ₩2,488 | ₩2,541 | -9.52% | 75만 |
|---|
| 2026.06.05 | ₩3,023 | ₩3,076 | ₩2,622 | ₩2,648 | -12.39% | 92.2만 |
|---|
| 2026.06.04 | ₩3,076 | ₩3,197 | ₩2,983 | ₩3,103 | +0.87% | 28.4만 |
|---|
| 2026.06.03 | ₩3,384 | ₩3,464 | ₩3,143 | ₩3,183 | -5.93% | 42.1만 |
|---|
| 2026.06.02 | ₩3,103 | ₩3,491 | ₩3,030 | ₩3,317 | +6.90% | 113.5만 |
|---|
| 2026.06.01 | ₩3,143 | ₩3,331 | ₩3,010 | ₩3,103 | -1.28% | 40.4만 |
|---|
| 2026.05.29 | ₩3,157 | ₩3,264 | ₩2,916 | ₩3,210 | +1.69% | 43.8만 |
|---|
| 2026.05.28 | ₩3,224 | ₩3,357 | ₩3,076 | ₩3,183 | -1.24% | 87.7만 |
|---|
| 2026.05.27 | ₩3,143 | ₩3,424 | ₩2,977 | ₩3,210 | +2.13% | 121.1만 |
|---|
| 2026.05.26 | ₩2,876 | ₩3,262 | ₩2,876 | ₩3,076 | +6.98% | 56.1만 |
|---|
| 2026.05.22 | ₩2,782 | ₩2,876 | ₩2,689 | ₩2,836 | +1.92% | 43.2만 |
|---|
| 2026.05.21 | ₩2,702 | ₩2,836 | ₩2,675 | ₩2,782 | +2.97% | 36.5만 |
|---|
| 2026.05.20 | ₩2,755 | ₩2,822 | ₩2,648 | ₩2,782 | +0.97% | 24.5만 |
|---|
| 2026.05.19 | ₩2,849 | ₩2,849 | ₩2,715 | ₩2,729 | -4.23% | 23.9만 |
|---|
| 2026.05.18 | ₩3,183 | ₩3,197 | ₩2,717 | ₩2,862 | -10.08% | 67.2만 |
|---|
| 2026.05.15 | ₩3,076 | ₩3,344 | ₩2,796 | ₩2,889 | -6.09% | 156.9만 |
|---|
| 2026.05.14 | ₩3,130 | ₩3,197 | ₩2,916 | ₩3,023 | -3.42% | 82.4만 |
|---|
| 2026.05.13 | ₩2,675 | ₩2,903 | ₩2,648 | ₩2,782 | +4.00% | 34.4만 |
|---|
| 2026.05.12 | ₩2,715 | ₩2,782 | ₩2,595 | ₩2,729 | +0.49% | 26.8만 |
|---|
| 2026.05.11 | ₩2,729 | ₩2,916 | ₩2,640 | ₩2,742 | +0.49% | 42.3만 |
|---|
| 2026.05.08 | ₩2,836 | ₩2,856 | ₩2,689 | ₩2,769 | -2.36% | 19.9만 |
|---|
| 2026.05.07 | ₩3,063 | ₩3,063 | ₩2,796 | ₩2,822 | -7.86% | 37.1만 |
|---|
| 2026.05.06 | ₩2,943 | ₩3,130 | ₩2,849 | ₩3,036 | +3.18% | 49.3만 |
|---|
| 2026.05.05 | ₩2,876 | ₩2,996 | ₩2,742 | ₩2,822 | -1.86% | 27.7만 |
|---|
| 2026.05.04 | ₩3,023 | ₩3,023 | ₩2,796 | ₩2,822 | -6.64% | 23.9만 |
|---|
| 2026.05.01 | ₩3,063 | ₩3,090 | ₩2,889 | ₩3,023 | -1.31% | 29.2만 |
|---|
| 2026.04.30 | ₩2,929 | ₩3,143 | ₩2,929 | ₩3,050 | +4.11% | 20.5만 |
|---|
| 2026.04.29 | ₩3,023 | ₩3,117 | ₩2,916 | ₩2,943 | -2.65% | 9만 |
|---|
| 2026.04.28 | ₩3,170 | ₩3,170 | ₩2,916 | ₩3,036 | -4.22% | 20.3만 |
|---|
| 2026.04.27 | ₩3,076 | ₩3,304 | ₩2,996 | ₩3,250 | +5.65% | 22.3만 |
|---|
| 2026.04.24 | ₩3,371 | ₩3,371 | ₩3,050 | ₩3,103 | -7.94% | 27.9만 |
|---|
| 2026.04.23 | ₩3,571 | ₩3,571 | ₩3,183 | ₩3,277 | -8.24% | 17.1만 |
|---|
| 2026.04.22 | ₩3,317 | ₩3,585 | ₩3,317 | ₩3,518 | +6.05% | 28.2만 |
|---|
| 2026.04.21 | ₩3,478 | ₩3,545 | ₩3,264 | ₩3,317 | -4.62% | 42.4만 |
|---|
| 2026.04.20 | ₩3,464 | ₩3,678 | ₩3,464 | ₩3,491 | +0.77% | 26.3만 |
|---|
| 2026.04.17 | ₩3,705 | ₩3,732 | ₩3,545 | ₩3,612 | -2.53% | 21.9만 |
|---|
| 2026.04.16 | ₩3,585 | ₩3,759 | ₩3,371 | ₩3,732 | +4.10% | 36.5만 |
|---|
| 2026.04.15 | ₩3,264 | ₩3,585 | ₩3,264 | ₩3,545 | +8.61% | 22.4만 |
|---|
| 2026.04.14 | ₩3,331 | ₩3,384 | ₩3,183 | ₩3,264 | -2.01% | 43.7만 |
|---|
| 2026.04.13 | ₩3,117 | ₩3,331 | ₩3,076 | ₩3,250 | +4.29% | 17만 |
|---|
| 2026.04.10 | ₩3,264 | ₩3,264 | ₩3,090 | ₩3,210 | -1.64% | 7.4만 |
|---|
| 2026.04.09 | ₩3,237 | ₩3,277 | ₩3,117 | ₩3,183 | -1.65% | 7.4만 |
|---|
| 2026.04.08 | ₩3,290 | ₩3,451 | ₩3,197 | ₩3,277 | -0.41% | 14만 |
|---|
| 2026.04.07 | ₩3,210 | ₩3,304 | ₩3,023 | ₩3,103 | -3.33% | 10.8만 |
|---|
| 2026.04.06 | ₩3,344 | ₩3,438 | ₩3,237 | ₩3,290 | -1.60% | 9.6만 |
|---|
| 2026.04.02 | ₩3,237 | ₩3,438 | ₩3,224 | ₩3,331 | +2.89% | 12만 |
|---|
| 2026.04.01 | ₩3,692 | ₩3,692 | ₩3,304 | ₩3,357 | -9.06% | 45.5만 |
|---|
| 2026.03.31 | ₩2,782 | ₩3,772 | ₩2,742 | ₩3,759 | +35.10% | 147.9만 |
|---|
| 2026.03.30 | ₩2,836 | ₩2,889 | ₩2,675 | ₩2,702 | -4.72% | 21.9만 |
|---|
| 2026.03.27 | ₩2,903 | ₩3,036 | ₩2,822 | ₩2,889 | -0.46% | 19.3만 |
|---|
| 2026.03.26 | ₩2,969 | ₩3,197 | ₩2,903 | ₩2,916 | -1.80% | 16.3만 |
|---|
| 2026.03.25 | ₩2,903 | ₩3,277 | ₩2,849 | ₩2,996 | +3.23% | 49.5만 |
|---|
| 2026.03.24 | ₩2,622 | ₩2,990 | ₩2,622 | ₩2,903 | +10.71% | 54.5만 |
|---|
| 2026.03.23 | ₩2,608 | ₩2,809 | ₩2,528 | ₩2,729 | +4.62% | 42.2만 |
|---|
| 2026.03.20 | ₩2,822 | ₩2,943 | ₩2,675 | ₩2,675 | -5.21% | 38.9만 |
|---|
| 2026.03.19 | ₩2,876 | ₩2,936 | ₩2,622 | ₩2,889 | +0.47% | 45.5만 |
|---|
| 2026.03.18 | ₩3,277 | ₩3,404 | ₩3,023 | ₩3,063 | -6.53% | 50.2만 |
|---|
| 2026.03.17 | ₩3,277 | ₩3,384 | ₩3,130 | ₩3,371 | +2.86% | 51.1만 |
|---|
| 2026.03.16 | ₩3,464 | ₩3,612 | ₩3,237 | ₩3,424 | -1.16% | 43.3만 |
|---|
| 2026.03.13 | ₩3,906 | ₩3,959 | ₩2,988 | ₩3,197 | -18.15% | 175.3만 |
|---|
| 2026.03.12 | ₩4,040 | ₩4,106 | ₩3,826 | ₩3,852 | -4.64% | 21.4만 |
|---|
| 2026.03.11 | ₩4,113 | ₩4,227 | ₩3,946 | ₩4,160 | +1.14% | 14.8만 |
|---|
| 2026.03.10 | ₩3,892 | ₩4,427 | ₩3,812 | ₩4,187 | +7.56% | 70.9만 |
|---|
| 2026.03.09 | ₩3,678 | ₩3,919 | ₩3,545 | ₩3,919 | +6.55% | 31.6만 |
|---|
| 2026.03.06 | ₩3,759 | ₩3,919 | ₩3,692 | ₩3,772 | +0.36% | 24.1만 |
|---|
| 2026.03.05 | ₩3,785 | ₩3,967 | ₩3,678 | ₩3,772 | -0.35% | 30.5만 |
|---|
| 2026.03.04 | ₩3,959 | ₩4,013 | ₩3,799 | ₩3,852 | -2.70% | 33.4만 |
|---|
| 2026.03.03 | ₩3,906 | ₩4,053 | ₩3,745 | ₩3,933 | +0.68% | 24.6만 |
|---|
| 2026.03.02 | ₩3,839 | ₩4,213 | ₩3,772 | ₩4,080 | +6.27% | 30.5만 |
|---|
| 2026.02.27 | ₩4,213 | ₩4,213 | ₩3,839 | ₩3,946 | -6.35% | 82.4만 |
|---|
| 2026.02.26 | ₩4,120 | ₩4,347 | ₩4,106 | ₩4,267 | +3.57% | 21.8만 |
|---|
| 2026.02.25 | ₩4,080 | ₩4,307 | ₩4,066 | ₩4,267 | +4.59% | 18.7만 |
|---|
| 2026.02.24 | ₩3,986 | ₩4,133 | ₩3,866 | ₩4,053 | +1.68% | 15.9만 |
|---|
| 2026.02.23 | ₩4,080 | ₩4,090 | ₩3,919 | ₩3,986 | -2.30% | 10.4만 |
|---|
| 2026.02.20 | ₩4,213 | ₩4,401 | ₩4,040 | ₩4,120 | -2.22% | 14.4만 |
|---|
| 2026.02.19 | ₩3,973 | ₩4,267 | ₩3,906 | ₩4,213 | +6.06% | 14만 |
|---|
| 2026.02.18 | ₩3,906 | ₩4,120 | ₩3,892 | ₩4,026 | +3.08% | 17.3만 |
|---|
| 2026.02.17 | ₩4,053 | ₩4,060 | ₩3,866 | ₩3,892 | -3.96% | 16.5만 |
|---|
| 2026.02.13 | ₩3,946 | ₩4,173 | ₩3,933 | ₩4,080 | +3.39% | 21.7만 |
|---|
| 2026.02.12 | ₩4,147 | ₩4,147 | ₩3,892 | ₩3,892 | -6.13% | 21.9만 |
|---|
| 2026.02.11 | ₩4,200 | ₩4,254 | ₩4,026 | ₩4,120 | -1.91% | 26.3만 |
|---|
| 2026.02.10 | ₩4,026 | ₩4,601 | ₩3,892 | ₩4,200 | +4.32% | 63.9만 |
|---|
| 2026.02.09 | ₩3,933 | ₩4,106 | ₩3,866 | ₩4,026 | +2.38% | 16.6만 |
|---|
| 2026.02.06 | ₩3,638 | ₩3,949 | ₩3,630 | ₩3,933 | +8.09% | 48.6만 |
|---|
| 2026.02.05 | ₩3,678 | ₩3,785 | ₩3,518 | ₩3,531 | -4.00% | 38.7만 |
|---|
| 2026.02.04 | ₩4,080 | ₩4,106 | ₩3,692 | ₩3,852 | -5.57% | 55.9만 |
|---|
| 2026.02.03 | ₩4,213 | ₩4,280 | ₩3,852 | ₩4,040 | -4.13% | 75.4만 |
|---|
| 2026.02.02 | ₩4,254 | ₩4,405 | ₩4,086 | ₩4,173 | -1.89% | 35.8만 |
|---|
| 2026.01.30 | ₩4,615 | ₩4,666 | ₩3,973 | ₩4,133 | -10.43% | 127.3만 |
|---|
| 2026.01.29 | ₩4,896 | ₩4,988 | ₩4,548 | ₩4,708 | -3.83% | 70.9만 |
|---|
| 2026.01.28 | ₩4,548 | ₩5,284 | ₩4,454 | ₩5,056 | +11.18% | 126.5만 |
|---|
| 2026.01.27 | ₩4,267 | ₩4,668 | ₩4,140 | ₩4,534 | +6.27% | 46.6만 |
|---|
| 2026.01.26 | ₩4,882 | ₩4,949 | ₩4,187 | ₩4,240 | -13.15% | 97.4만 |
|---|
| 2026.01.23 | ₩4,682 | ₩4,775 | ₩4,588 | ₩4,722 | +0.86% | 32.6만 |
|---|
| 2026.01.22 | ₩4,655 | ₩4,708 | ₩4,521 | ₩4,708 | +1.15% | 42.7만 |
|---|
| 2026.01.21 | ₩4,695 | ₩4,835 | ₩4,374 | ₩4,548 | -3.13% | 55만 |
|---|
| 2026.01.20 | ₩4,708 | ₩5,001 | ₩4,615 | ₩4,682 | -0.57% | 43.7만 |
|---|
| 2026.01.16 | ₩5,016 | ₩5,029 | ₩4,628 | ₩4,775 | -4.80% | 34.6만 |
|---|
| 2026.01.15 | ₩4,949 | ₩5,043 | ₩4,682 | ₩4,922 | -0.54% | 33만 |
|---|
| 2026.01.14 | ₩4,789 | ₩4,922 | ₩4,588 | ₩4,896 | +2.23% | 37.3만 |
|---|
| 2026.01.13 | ₩5,284 | ₩5,284 | ₩4,829 | ₩4,869 | -7.85% | 55.6만 |
|---|
| 2026.01.12 | ₩4,668 | ₩5,391 | ₩4,601 | ₩5,257 | +12.61% | 55.4만 |
|---|
| 2026.01.09 | ₩4,802 | ₩4,901 | ₩4,481 | ₩4,548 | -5.29% | 35.7만 |
|---|
| 2026.01.08 | ₩4,949 | ₩4,949 | ₩4,655 | ₩4,775 | -3.51% | 30.5만 |
|---|
| 2026.01.07 | ₩5,083 | ₩5,150 | ₩4,896 | ₩5,029 | -1.05% | 20.9만 |
|---|
| 2026.01.06 | ₩4,989 | ₩5,150 | ₩4,799 | ₩5,043 | +1.07% | 38만 |
|---|
| 2026.01.05 | ₩4,481 | ₩5,130 | ₩4,454 | ₩4,936 | +10.15% | 69.1만 |
|---|
| 2026.01.02 | ₩4,120 | ₩4,494 | ₩4,097 | ₩4,401 | +6.82% | 20만 |
|---|
| 2025.12.31 | ₩3,999 | ₩4,144 | ₩3,933 | ₩4,013 | +0.33% | 31.5만 |
|---|
| 2025.12.30 | ₩4,147 | ₩4,227 | ₩3,959 | ₩3,973 | -4.19% | 49.5만 |
|---|
| 2025.12.29 | ₩4,441 | ₩4,608 | ₩4,120 | ₩4,160 | -6.33% | 49.3만 |
|---|
| 2025.12.26 | ₩4,922 | ₩4,922 | ₩4,548 | ₩4,561 | -7.34% | 18.1만 |
|---|
| 2025.12.24 | ₩4,588 | ₩4,936 | ₩4,521 | ₩4,855 | +5.83% | 16.8만 |
|---|
| 2025.12.23 | ₩4,936 | ₩5,043 | ₩4,601 | ₩4,615 | -6.50% | 23.2만 |
|---|
| 2025.12.22 | ₩4,976 | ₩5,136 | ₩4,829 | ₩4,869 | -2.15% | 46.8만 |
|---|
| 2025.12.19 | ₩4,468 | ₩4,936 | ₩4,468 | ₩4,909 | +9.88% | 60.1만 |
|---|
| 2025.12.18 | ₩4,374 | ₩4,655 | ₩4,374 | ₩4,468 | +2.14% | 29.2만 |
|---|
| 2025.12.17 | ₩4,494 | ₩4,722 | ₩4,227 | ₩4,267 | -5.06% | 29.8만 |
|---|
| 2025.12.16 | ₩4,280 | ₩4,534 | ₩3,986 | ₩4,427 | +3.44% | 64.5만 |
|---|
| 2025.12.15 | ₩4,909 | ₩4,909 | ₩4,361 | ₩4,401 | -10.35% | 46.7만 |
|---|
| 2025.12.12 | ₩5,243 | ₩5,498 | ₩4,607 | ₩4,722 | -9.95% | 94.7만 |
|---|
| 2025.12.11 | ₩5,083 | ₩5,431 | ₩4,882 | ₩5,243 | +3.16% | 56.5만 |
|---|
| 2025.12.10 | ₩5,350 | ₩5,441 | ₩5,009 | ₩5,150 | -3.75% | 66.3만 |
|---|
| 2025.12.09 | ₩4,896 | ₩5,444 | ₩4,641 | ₩5,391 | +10.11% | 85.6만 |
|---|
| 2025.12.08 | ₩4,628 | ₩5,190 | ₩4,588 | ₩4,909 | +6.07% | 82.1만 |
|---|
| 2025.12.05 | ₩4,815 | ₩4,815 | ₩4,496 | ₩4,575 | -5.00% | 24.3만 |
|---|
| 2025.12.04 | ₩4,481 | ₩4,909 | ₩4,369 | ₩4,789 | +6.87% | 59.3만 |
|---|
| 2025.12.03 | ₩4,454 | ₩4,548 | ₩4,173 | ₩4,508 | +1.20% | 34.9만 |
|---|
| 2025.12.02 | ₩4,066 | ₩4,494 | ₩4,021 | ₩4,401 | +8.22% | 47.2만 |
|---|
| 2025.12.01 | ₩4,294 | ₩4,295 | ₩3,959 | ₩3,973 | -7.48% | 30.7만 |
|---|
| 2025.11.28 | ₩4,200 | ₩4,414 | ₩4,093 | ₩4,414 | +5.10% | 51.4만 |
|---|
| 2025.11.26 | ₩3,571 | ₩4,120 | ₩3,571 | ₩4,053 | +13.48% | 58.9만 |
|---|
| 2025.11.25 | ₩3,571 | ₩3,598 | ₩3,411 | ₩3,571 | 0.00% | 33.2만 |
|---|
| 2025.11.24 | ₩3,317 | ₩3,558 | ₩3,250 | ₩3,531 | +6.45% | 47.9만 |
|---|
| 2025.11.21 | ₩3,224 | ₩3,464 | ₩3,130 | ₩3,344 | +3.73% | 53.8만 |
|---|
| 2025.11.20 | ₩3,491 | ₩3,719 | ₩3,317 | ₩3,331 | -4.60% | 55.6만 |
|---|
| 2025.11.19 | ₩3,638 | ₩3,745 | ₩3,371 | ₩3,491 | -4.04% | 41.6만 |
|---|
| 2025.11.18 | ₩3,424 | ₩3,625 | ₩3,398 | ₩3,571 | +4.30% | 48.7만 |
|---|
| 2025.11.17 | ₩3,879 | ₩3,879 | ₩3,277 | ₩3,398 | -12.41% | 147.7만 |
|---|
| 2025.11.14 | ₩4,133 | ₩4,374 | ₩3,919 | ₩3,986 | -3.56% | 181.2만 |
|---|
| 2025.11.13 | ₩4,762 | ₩4,882 | ₩4,414 | ₩4,414 | -7.30% | 82.8만 |
|---|
| 2025.11.12 | ₩4,775 | ₩4,905 | ₩4,708 | ₩4,802 | +0.56% | 26.9만 |
|---|
| 2025.11.11 | ₩4,815 | ₩4,912 | ₩4,641 | ₩4,735 | -1.67% | 17.9만 |
|---|
| 2025.11.10 | ₩4,909 | ₩4,957 | ₩4,575 | ₩4,775 | -2.72% | 46.9만 |
|---|
| 2025.11.07 | ₩4,294 | ₩4,922 | ₩4,147 | ₩4,789 | +11.53% | 133.7만 |
|---|
| 2025.11.06 | ₩4,682 | ₩4,769 | ₩4,387 | ₩4,468 | -4.57% | 67.3만 |
|---|
| 2025.11.05 | ₩4,615 | ₩4,748 | ₩4,490 | ₩4,641 | +0.58% | 70.9만 |
|---|
| 2025.11.04 | ₩4,869 | ₩5,016 | ₩4,615 | ₩4,615 | -5.22% | 96.7만 |
|---|
| 2025.11.03 | ₩5,310 | ₩5,337 | ₩4,989 | ₩5,016 | -5.54% | 84.1만 |
|---|
| 2025.10.31 | ₩5,243 | ₩5,457 | ₩5,043 | ₩5,364 | +2.30% | 62.9만 |
|---|
| 2025.10.30 | ₩5,110 | ₩5,330 | ₩5,016 | ₩5,136 | +0.52% | 88.1만 |
|---|
| 2025.10.29 | ₩5,350 | ₩5,417 | ₩5,043 | ₩5,163 | -3.50% | 81.7만 |
|---|
| 2025.10.28 | ₩5,324 | ₩5,845 | ₩5,257 | ₩5,337 | +0.25% | 154.6만 |
|---|
| 2025.10.27 | ₩5,738 | ₩5,738 | ₩5,217 | ₩5,350 | -6.76% | 178.1만 |
|---|
| 2025.10.24 | ₩5,872 | ₩6,126 | ₩5,778 | ₩5,926 | +0.91% | 112.2만 |
|---|
| 2025.10.23 | ₩5,752 | ₩5,979 | ₩5,698 | ₩5,752 | 0.00% | 71.5만 |
|---|
| 2025.10.22 | ₩5,752 | ₩5,926 | ₩5,404 | ₩5,725 | -0.47% | 229.6만 |
|---|
| 2025.10.21 | ₩6,574 | ₩6,822 | ₩5,899 | ₩5,912 | -10.07% | 600.8만 |
|---|
| 2025.10.20 | ₩6,300 | ₩6,715 | ₩5,966 | ₩6,140 | -2.55% | 139.9만 |
|---|
| 2025.10.17 | ₩6,367 | ₩6,675 | ₩6,166 | ₩6,273 | -1.47% | 152.6만 |
|---|
| 2025.10.16 | ₩7,598 | ₩7,598 | ₩6,474 | ₩6,608 | -13.03% | 290.1만 |
|---|
| 2025.10.15 | ₩8,842 | ₩9,069 | ₩6,835 | ₩7,678 | -13.16% | 575.7만 |
|---|
| 2025.10.14 | ₩8,581 | ₩9,069 | ₩7,433 | ₩8,480 | -1.17% | 914.3만 |
|---|
| 2025.10.13 | ₩6,313 | ₩9,938 | ₩6,220 | ₩7,945 | +25.85% | 2044.6만 |
|---|
| 2025.10.10 | ₩6,180 | ₩6,621 | ₩5,912 | ₩5,992 | -3.03% | 202.1만 |
|---|