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 | ₩1,497 | ₩1,523 | ₩1,430 | ₩1,430 | -4.46% | 9.8만 |
| 2026.10.08 | ₩1,483 | ₩1,497 | ₩1,430 | ₩1,497 | +0.90% | 20.6만 |
| 2026.10.07 | ₩1,537 | ₩1,550 | ₩1,470 | ₩1,470 | -4.35% | 29.7만 |
| 2026.10.06 | ₩1,657 | ₩1,684 | ₩1,537 | ₩1,550 | -6.45% | 36.7만 |
| 2026.10.05 | ₩1,684 | ₩1,710 | ₩1,644 | ₩1,670 | -0.79% | 24.5만 |
| 2026.10.02 | ₩1,764 | ₩1,831 | ₩1,697 | ₩1,710 | -3.03% | 22.6만 |
| 2026.10.01 | ₩1,751 | ₩1,777 | ₩1,697 | ₩1,724 | -1.53% | 21.1만 |
| 2026.09.30 | ₩1,884 | ₩1,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,777 |
| -5.67% |
| 124.8만 |
| 2026.09.29 | ₩1,884 | ₩1,951 | ₩1,831 | ₩1,844 | -2.13% | 34.1만 |
|---|
| 2026.09.28 | ₩1,951 | ₩1,978 | ₩1,871 | ₩1,884 | -3.42% | 12.6만 |
|---|
| 2026.09.25 | ₩2,004 | ₩2,045 | ₩1,951 | ₩1,951 | -2.67% | 12.5만 |
|---|
| 2026.09.24 | ₩2,004 | ₩2,045 | ₩1,951 | ₩2,018 | +0.67% | 19.1만 |
|---|
| 2026.09.23 | ₩2,018 | ₩2,058 | ₩1,978 | ₩2,018 | 0.00% | 15.8만 |
|---|
| 2026.09.22 | ₩2,018 | ₩2,131 | ₩2,011 | ₩2,071 | +2.65% | 17.1만 |
|---|
| 2026.09.21 | ₩2,245 | ₩2,258 | ₩2,018 | ₩2,018 | -10.12% | 55.7만 |
|---|
| 2026.09.18 | ₩1,951 | ₩2,459 | ₩1,924 | ₩2,245 | +15.07% | 241.2만 |
|---|
| 2026.09.17 | ₩1,898 | ₩1,991 | ₩1,857 | ₩1,911 | +0.70% | 18.3만 |
|---|
| 2026.09.16 | ₩1,911 | ₩1,938 | ₩1,844 | ₩1,857 | -2.80% | 27.6만 |
|---|
| 2026.09.15 | ₩1,924 | ₩1,964 | ₩1,871 | ₩1,898 | -1.39% | 23.1만 |
|---|
| 2026.09.14 | ₩1,871 | ₩2,004 | ₩1,857 | ₩1,918 | +2.50% | 32만 |
|---|
| 2026.09.11 | ₩1,964 | ₩1,964 | ₩1,871 | ₩1,877 | -4.42% | 16.2만 |
|---|
| 2026.09.10 | ₩1,951 | ₩1,955 | ₩1,871 | ₩1,898 | -2.74% | 20.2만 |
|---|
| 2026.09.09 | ₩1,991 | ₩2,004 | ₩1,918 | ₩1,978 | -0.67% | 21만 |
|---|
| 2026.09.08 | ₩2,031 | ₩2,138 | ₩1,978 | ₩1,991 | -1.97% | 65.3만 |
|---|
| 2026.09.04 | ₩2,031 | ₩2,058 | ₩1,991 | ₩2,018 | -0.66% | 15.1만 |
|---|
| 2026.09.03 | ₩2,058 | ₩2,085 | ₩2,004 | ₩2,031 | -1.30% | 9.6만 |
|---|
| 2026.09.02 | ₩2,098 | ₩2,178 | ₩2,031 | ₩2,045 | -2.55% | 33.1만 |
|---|
| 2026.09.01 | ₩2,018 | ₩2,137 | ₩1,964 | ₩2,098 | +3.97% | 33.5만 |
|---|
| 2026.08.31 | ₩2,004 | ₩2,058 | ₩1,898 | ₩2,058 | +2.67% | 32.7만 |
|---|
| 2026.08.28 | ₩2,258 | ₩2,272 | ₩2,004 | ₩2,018 | -10.65% | 71.9만 |
|---|
| 2026.08.27 | ₩2,218 | ₩2,285 | ₩2,218 | ₩2,272 | +2.41% | 13.5만 |
|---|
| 2026.08.26 | ₩2,312 | ₩2,325 | ₩2,205 | ₩2,218 | -4.05% | 43.5만 |
|---|
| 2026.08.25 | ₩2,298 | ₩2,445 | ₩2,272 | ₩2,312 | +0.58% | 54.5만 |
|---|
| 2026.08.24 | ₩2,472 | ₩2,499 | ₩2,298 | ₩2,312 | -6.49% | 27.6만 |
|---|
| 2026.08.21 | ₩2,298 | ₩2,499 | ₩2,298 | ₩2,499 | +8.72% | 27.5만 |
|---|
| 2026.08.20 | ₩2,245 | ₩2,285 | ₩2,200 | ₩2,272 | +1.19% | 17.3만 |
|---|
| 2026.08.19 | ₩2,312 | ₩2,338 | ₩2,232 | ₩2,285 | -1.16% | 18.8만 |
|---|
| 2026.08.18 | ₩2,338 | ₩2,405 | ₩2,238 | ₩2,258 | -3.43% | 43.9만 |
|---|
| 2026.08.17 | ₩2,445 | ₩2,472 | ₩2,285 | ₩2,392 | -2.19% | 46.8만 |
|---|
| 2026.08.14 | ₩2,552 | ₩2,624 | ₩2,419 | ₩2,432 | -4.71% | 42.9만 |
|---|
| 2026.08.13 | ₩2,499 | ₩2,646 | ₩2,432 | ₩2,566 | +2.67% | 40.1만 |
|---|
| 2026.08.12 | ₩2,512 | ₩2,619 | ₩2,412 | ₩2,465 | -1.86% | 40.6만 |
|---|
| 2026.08.11 | ₩2,258 | ₩2,532 | ₩2,245 | ₩2,485 | +10.06% | 80만 |
|---|
| 2026.08.10 | ₩2,298 | ₩2,298 | ₩2,178 | ₩2,272 | -1.16% | 28만 |
|---|
| 2026.08.07 | ₩2,205 | ₩2,352 | ₩2,205 | ₩2,272 | +3.03% | 56만 |
|---|
| 2026.08.06 | ₩2,178 | ₩2,405 | ₩2,178 | ₩2,191 | +0.61% | 14만 |
|---|
| 2026.08.05 | ₩2,232 | ₩2,325 | ₩2,218 | ₩2,245 | +0.60% | 14.1만 |
|---|
| 2026.08.04 | ₩2,125 | ₩2,325 | ₩2,125 | ₩2,232 | +5.03% | 24.6만 |
|---|
| 2026.08.03 | ₩2,098 | ₩2,178 | ₩2,058 | ₩2,151 | +2.55% | 8.7만 |
|---|
| 2026.07.31 | ₩2,098 | ₩2,138 | ₩2,045 | ₩2,058 | -1.91% | 12.3만 |
|---|
| 2026.07.30 | ₩2,085 | ₩2,138 | ₩2,058 | ₩2,058 | -1.28% | 28.6만 |
|---|
| 2026.07.29 | ₩2,165 | ₩2,165 | ₩1,958 | ₩1,964 | -9.26% | 39.5만 |
|---|
| 2026.07.28 | ₩2,245 | ₩2,258 | ₩2,111 | ₩2,191 | -2.38% | 27.9만 |
|---|
| 2026.07.27 | ₩2,232 | ₩2,405 | ₩2,232 | ₩2,272 | +1.80% | 27.3만 |
|---|
| 2026.07.24 | ₩2,392 | ₩2,392 | ₩2,218 | ₩2,225 | -6.98% | 18.5만 |
|---|
| 2026.07.23 | ₩2,405 | ₩2,419 | ₩2,312 | ₩2,338 | -2.78% | 17.3만 |
|---|
| 2026.07.22 | ₩2,379 | ₩2,526 | ₩2,325 | ₩2,432 | +2.25% | 44.4만 |
|---|
| 2026.07.21 | ₩2,352 | ₩2,392 | ₩2,298 | ₩2,312 | -1.70% | 18.5만 |
|---|
| 2026.07.20 | ₩2,125 | ₩2,325 | ₩2,125 | ₩2,325 | +9.43% | 14.9만 |
|---|
| 2026.07.17 | ₩2,138 | ₩2,218 | ₩2,058 | ₩2,165 | +1.25% | 12.8만 |
|---|
| 2026.07.16 | ₩2,272 | ₩2,298 | ₩2,125 | ₩2,171 | -4.41% | 22.4만 |
|---|
| 2026.07.15 | ₩2,285 | ₩2,332 | ₩2,178 | ₩2,312 | +1.17% | 17.4만 |
|---|
| 2026.07.14 | ₩2,178 | ₩2,338 | ₩2,178 | ₩2,258 | +3.68% | 21.8만 |
|---|
| 2026.07.13 | ₩2,338 | ₩2,379 | ₩2,165 | ₩2,178 | -6.86% | 17.9만 |
|---|
| 2026.07.10 | ₩2,285 | ₩2,429 | ₩2,151 | ₩2,392 | +4.68% | 37.7만 |
|---|
| 2026.07.09 | ₩2,151 | ₩2,281 | ₩2,131 | ₩2,272 | +5.59% | 13.9만 |
|---|
| 2026.07.08 | ₩2,098 | ₩2,205 | ₩2,058 | ₩2,191 | +4.46% | 10.9만 |
|---|
| 2026.07.07 | ₩2,338 | ₩2,338 | ₩2,113 | ₩2,178 | -6.86% | 16.6만 |
|---|
| 2026.07.06 | ₩2,272 | ₩2,379 | ₩2,272 | ₩2,272 | 0.00% | 15만 |
|---|
| 2026.07.02 | ₩2,218 | ₩2,392 | ₩2,218 | ₩2,272 | +2.41% | 32.4만 |
|---|
| 2026.07.01 | ₩2,085 | ₩2,252 | ₩2,035 | ₩2,165 | +3.85% | 40.1만 |
|---|
| 2026.06.30 | ₩2,045 | ₩2,111 | ₩1,799 | ₩2,045 | 0.00% | 119.5만 |
|---|
| 2026.06.29 | ₩2,205 | ₩2,245 | ₩2,011 | ₩2,045 | -7.27% | 77.9만 |
|---|
| 2026.06.26 | ₩2,085 | ₩2,278 | ₩2,085 | ₩2,232 | +7.05% | 24.4만 |
|---|
| 2026.06.25 | ₩2,258 | ₩2,318 | ₩2,125 | ₩2,125 | -5.92% | 51만 |
|---|
| 2026.06.24 | ₩2,352 | ₩2,393 | ₩2,218 | ₩2,272 | -3.41% | 49.6만 |
|---|
| 2026.06.23 | ₩2,445 | ₩2,566 | ₩2,405 | ₩2,432 | -0.55% | 34.8만 |
|---|
| 2026.06.22 | ₩2,632 | ₩2,673 | ₩2,512 | ₩2,512 | -4.57% | 38.1만 |
|---|
| 2026.06.18 | ₩2,632 | ₩2,833 | ₩2,512 | ₩2,739 | +4.06% | 124.1만 |
|---|
| 2026.06.17 | ₩2,646 | ₩2,726 | ₩2,552 | ₩2,552 | -3.54% | 15.3만 |
|---|
| 2026.06.16 | ₩2,539 | ₩2,673 | ₩2,472 | ₩2,606 | +2.63% | 27.1만 |
|---|
| 2026.06.15 | ₩2,592 | ₩2,699 | ₩2,526 | ₩2,539 | -2.06% | 24.6만 |
|---|
| 2026.06.12 | ₩2,659 | ₩2,713 | ₩2,566 | ₩2,566 | -3.52% | 40.7만 |
|---|
| 2026.06.11 | ₩2,432 | ₩2,673 | ₩2,392 | ₩2,606 | +7.14% | 72.3만 |
|---|
| 2026.06.10 | ₩2,419 | ₩2,539 | ₩2,379 | ₩2,419 | 0.00% | 39.9만 |
|---|
| 2026.06.09 | ₩2,592 | ₩2,646 | ₩2,352 | ₩2,485 | -4.12% | 64.3만 |
|---|
| 2026.06.08 | ₩2,806 | ₩2,806 | ₩2,485 | ₩2,539 | -9.52% | 75만 |
|---|
| 2026.06.05 | ₩3,020 | ₩3,073 | ₩2,619 | ₩2,646 | -12.39% | 92.2만 |
|---|
| 2026.06.04 | ₩3,073 | ₩3,194 | ₩2,980 | ₩3,100 | +0.87% | 28.4만 |
|---|
| 2026.06.03 | ₩3,381 | ₩3,461 | ₩3,140 | ₩3,180 | -5.93% | 42.1만 |
|---|
| 2026.06.02 | ₩3,100 | ₩3,488 | ₩3,027 | ₩3,314 | +6.90% | 113.5만 |
|---|
| 2026.06.01 | ₩3,140 | ₩3,327 | ₩3,007 | ₩3,100 | -1.28% | 40.4만 |
|---|
| 2026.05.29 | ₩3,154 | ₩3,261 | ₩2,913 | ₩3,207 | +1.69% | 43.8만 |
|---|
| 2026.05.28 | ₩3,220 | ₩3,354 | ₩3,073 | ₩3,180 | -1.24% | 87.7만 |
|---|
| 2026.05.27 | ₩3,140 | ₩3,421 | ₩2,975 | ₩3,207 | +2.13% | 121.1만 |
|---|
| 2026.05.26 | ₩2,873 | ₩3,259 | ₩2,873 | ₩3,073 | +6.98% | 56.1만 |
|---|
| 2026.05.22 | ₩2,779 | ₩2,873 | ₩2,686 | ₩2,833 | +1.92% | 43.2만 |
|---|
| 2026.05.21 | ₩2,699 | ₩2,833 | ₩2,673 | ₩2,779 | +2.97% | 36.5만 |
|---|
| 2026.05.20 | ₩2,753 | ₩2,820 | ₩2,646 | ₩2,779 | +0.97% | 24.5만 |
|---|
| 2026.05.19 | ₩2,846 | ₩2,846 | ₩2,713 | ₩2,726 | -4.23% | 23.9만 |
|---|
| 2026.05.18 | ₩3,180 | ₩3,194 | ₩2,714 | ₩2,860 | -10.08% | 67.2만 |
|---|
| 2026.05.15 | ₩3,073 | ₩3,341 | ₩2,793 | ₩2,886 | -6.09% | 156.9만 |
|---|
| 2026.05.14 | ₩3,127 | ₩3,194 | ₩2,913 | ₩3,020 | -3.42% | 82.4만 |
|---|
| 2026.05.13 | ₩2,673 | ₩2,900 | ₩2,646 | ₩2,779 | +4.00% | 34.4만 |
|---|
| 2026.05.12 | ₩2,713 | ₩2,779 | ₩2,592 | ₩2,726 | +0.49% | 26.8만 |
|---|
| 2026.05.11 | ₩2,726 | ₩2,913 | ₩2,638 | ₩2,739 | +0.49% | 42.3만 |
|---|
| 2026.05.08 | ₩2,833 | ₩2,853 | ₩2,686 | ₩2,766 | -2.36% | 19.9만 |
|---|
| 2026.05.07 | ₩3,060 | ₩3,060 | ₩2,793 | ₩2,820 | -7.86% | 37.1만 |
|---|
| 2026.05.06 | ₩2,940 | ₩3,127 | ₩2,846 | ₩3,033 | +3.18% | 49.3만 |
|---|
| 2026.05.05 | ₩2,873 | ₩2,993 | ₩2,739 | ₩2,820 | -1.86% | 27.7만 |
|---|
| 2026.05.04 | ₩3,020 | ₩3,020 | ₩2,793 | ₩2,820 | -6.64% | 23.9만 |
|---|
| 2026.05.01 | ₩3,060 | ₩3,087 | ₩2,886 | ₩3,020 | -1.31% | 29.2만 |
|---|
| 2026.04.30 | ₩2,926 | ₩3,140 | ₩2,926 | ₩3,047 | +4.11% | 20.5만 |
|---|
| 2026.04.29 | ₩3,020 | ₩3,114 | ₩2,913 | ₩2,940 | -2.65% | 9만 |
|---|
| 2026.04.28 | ₩3,167 | ₩3,167 | ₩2,913 | ₩3,033 | -4.22% | 20.3만 |
|---|
| 2026.04.27 | ₩3,073 | ₩3,301 | ₩2,993 | ₩3,247 | +5.65% | 22.3만 |
|---|
| 2026.04.24 | ₩3,367 | ₩3,367 | ₩3,047 | ₩3,100 | -7.94% | 27.9만 |
|---|
| 2026.04.23 | ₩3,568 | ₩3,568 | ₩3,180 | ₩3,274 | -8.24% | 17.1만 |
|---|
| 2026.04.22 | ₩3,314 | ₩3,581 | ₩3,314 | ₩3,514 | +6.05% | 28.2만 |
|---|
| 2026.04.21 | ₩3,474 | ₩3,541 | ₩3,261 | ₩3,314 | -4.62% | 42.4만 |
|---|
| 2026.04.20 | ₩3,461 | ₩3,675 | ₩3,461 | ₩3,488 | +0.77% | 26.3만 |
|---|
| 2026.04.17 | ₩3,701 | ₩3,728 | ₩3,541 | ₩3,608 | -2.53% | 21.9만 |
|---|
| 2026.04.16 | ₩3,581 | ₩3,755 | ₩3,367 | ₩3,728 | +4.10% | 36.5만 |
|---|
| 2026.04.15 | ₩3,261 | ₩3,581 | ₩3,261 | ₩3,541 | +8.61% | 22.4만 |
|---|
| 2026.04.14 | ₩3,327 | ₩3,381 | ₩3,180 | ₩3,261 | -2.01% | 43.7만 |
|---|
| 2026.04.13 | ₩3,114 | ₩3,327 | ₩3,073 | ₩3,247 | +4.29% | 17만 |
|---|
| 2026.04.10 | ₩3,261 | ₩3,261 | ₩3,087 | ₩3,207 | -1.64% | 7.4만 |
|---|
| 2026.04.09 | ₩3,234 | ₩3,274 | ₩3,114 | ₩3,180 | -1.65% | 7.4만 |
|---|
| 2026.04.08 | ₩3,287 | ₩3,448 | ₩3,194 | ₩3,274 | -0.41% | 14만 |
|---|
| 2026.04.07 | ₩3,207 | ₩3,301 | ₩3,020 | ₩3,100 | -3.33% | 10.8만 |
|---|
| 2026.04.06 | ₩3,341 | ₩3,434 | ₩3,234 | ₩3,287 | -1.60% | 9.6만 |
|---|
| 2026.04.02 | ₩3,234 | ₩3,434 | ₩3,220 | ₩3,327 | +2.89% | 12만 |
|---|
| 2026.04.01 | ₩3,688 | ₩3,688 | ₩3,301 | ₩3,354 | -9.06% | 45.5만 |
|---|
| 2026.03.31 | ₩2,779 | ₩3,768 | ₩2,739 | ₩3,755 | +35.10% | 147.9만 |
|---|
| 2026.03.30 | ₩2,833 | ₩2,886 | ₩2,673 | ₩2,699 | -4.72% | 21.9만 |
|---|
| 2026.03.27 | ₩2,900 | ₩3,033 | ₩2,820 | ₩2,886 | -0.46% | 19.3만 |
|---|
| 2026.03.26 | ₩2,967 | ₩3,194 | ₩2,900 | ₩2,913 | -1.80% | 16.3만 |
|---|
| 2026.03.25 | ₩2,900 | ₩3,274 | ₩2,846 | ₩2,993 | +3.23% | 49.5만 |
|---|
| 2026.03.24 | ₩2,619 | ₩2,987 | ₩2,619 | ₩2,900 | +10.71% | 54.5만 |
|---|
| 2026.03.23 | ₩2,606 | ₩2,806 | ₩2,526 | ₩2,726 | +4.62% | 42.2만 |
|---|
| 2026.03.20 | ₩2,820 | ₩2,940 | ₩2,673 | ₩2,673 | -5.21% | 38.9만 |
|---|
| 2026.03.19 | ₩2,873 | ₩2,933 | ₩2,619 | ₩2,886 | +0.47% | 45.5만 |
|---|
| 2026.03.18 | ₩3,274 | ₩3,401 | ₩3,020 | ₩3,060 | -6.53% | 50.2만 |
|---|
| 2026.03.17 | ₩3,274 | ₩3,381 | ₩3,127 | ₩3,367 | +2.86% | 51.1만 |
|---|
| 2026.03.16 | ₩3,461 | ₩3,608 | ₩3,234 | ₩3,421 | -1.16% | 43.3만 |
|---|
| 2026.03.13 | ₩3,902 | ₩3,955 | ₩2,985 | ₩3,194 | -18.15% | 175.3만 |
|---|
| 2026.03.12 | ₩4,036 | ₩4,102 | ₩3,822 | ₩3,848 | -4.64% | 21.4만 |
|---|
| 2026.03.11 | ₩4,109 | ₩4,223 | ₩3,942 | ₩4,156 | +1.14% | 14.8만 |
|---|
| 2026.03.10 | ₩3,889 | ₩4,423 | ₩3,808 | ₩4,183 | +7.56% | 70.9만 |
|---|
| 2026.03.09 | ₩3,675 | ₩3,915 | ₩3,541 | ₩3,915 | +6.55% | 31.6만 |
|---|
| 2026.03.06 | ₩3,755 | ₩3,915 | ₩3,688 | ₩3,768 | +0.36% | 24.1만 |
|---|
| 2026.03.05 | ₩3,782 | ₩3,963 | ₩3,675 | ₩3,768 | -0.35% | 30.5만 |
|---|
| 2026.03.04 | ₩3,955 | ₩4,009 | ₩3,795 | ₩3,848 | -2.70% | 33.4만 |
|---|
| 2026.03.03 | ₩3,902 | ₩4,049 | ₩3,742 | ₩3,929 | +0.68% | 24.6만 |
|---|
| 2026.03.02 | ₩3,835 | ₩4,209 | ₩3,768 | ₩4,076 | +6.27% | 30.5만 |
|---|
| 2026.02.27 | ₩4,209 | ₩4,209 | ₩3,835 | ₩3,942 | -6.35% | 82.4만 |
|---|
| 2026.02.26 | ₩4,116 | ₩4,343 | ₩4,102 | ₩4,263 | +3.57% | 21.8만 |
|---|
| 2026.02.25 | ₩4,076 | ₩4,303 | ₩4,062 | ₩4,263 | +4.59% | 18.7만 |
|---|
| 2026.02.24 | ₩3,982 | ₩4,129 | ₩3,862 | ₩4,049 | +1.68% | 15.9만 |
|---|
| 2026.02.23 | ₩4,076 | ₩4,086 | ₩3,915 | ₩3,982 | -2.30% | 10.4만 |
|---|
| 2026.02.20 | ₩4,209 | ₩4,396 | ₩4,036 | ₩4,116 | -2.22% | 14.4만 |
|---|
| 2026.02.19 | ₩3,969 | ₩4,263 | ₩3,902 | ₩4,209 | +6.06% | 14만 |
|---|
| 2026.02.18 | ₩3,902 | ₩4,116 | ₩3,889 | ₩4,022 | +3.08% | 17.3만 |
|---|
| 2026.02.17 | ₩4,049 | ₩4,056 | ₩3,862 | ₩3,889 | -3.96% | 16.5만 |
|---|
| 2026.02.13 | ₩3,942 | ₩4,169 | ₩3,929 | ₩4,076 | +3.39% | 21.7만 |
|---|
| 2026.02.12 | ₩4,142 | ₩4,142 | ₩3,889 | ₩3,889 | -6.13% | 21.9만 |
|---|
| 2026.02.11 | ₩4,196 | ₩4,249 | ₩4,022 | ₩4,116 | -1.91% | 26.3만 |
|---|
| 2026.02.10 | ₩4,022 | ₩4,597 | ₩3,889 | ₩4,196 | +4.32% | 63.9만 |
|---|
| 2026.02.09 | ₩3,929 | ₩4,102 | ₩3,862 | ₩4,022 | +2.38% | 16.6만 |
|---|
| 2026.02.06 | ₩3,635 | ₩3,945 | ₩3,627 | ₩3,929 | +8.09% | 48.6만 |
|---|
| 2026.02.05 | ₩3,675 | ₩3,782 | ₩3,514 | ₩3,528 | -4.00% | 38.7만 |
|---|
| 2026.02.04 | ₩4,076 | ₩4,102 | ₩3,688 | ₩3,848 | -5.57% | 55.9만 |
|---|
| 2026.02.03 | ₩4,209 | ₩4,276 | ₩3,848 | ₩4,036 | -4.13% | 75.4만 |
|---|
| 2026.02.02 | ₩4,249 | ₩4,400 | ₩4,082 | ₩4,169 | -1.89% | 35.8만 |
|---|
| 2026.01.30 | ₩4,610 | ₩4,661 | ₩3,969 | ₩4,129 | -10.43% | 127.3만 |
|---|
| 2026.01.29 | ₩4,891 | ₩4,983 | ₩4,543 | ₩4,704 | -3.83% | 70.9만 |
|---|
| 2026.01.28 | ₩4,543 | ₩5,278 | ₩4,450 | ₩5,051 | +11.18% | 126.5만 |
|---|
| 2026.01.27 | ₩4,263 | ₩4,664 | ₩4,136 | ₩4,530 | +6.27% | 46.6만 |
|---|
| 2026.01.26 | ₩4,877 | ₩4,944 | ₩4,183 | ₩4,236 | -13.15% | 97.4만 |
|---|
| 2026.01.23 | ₩4,677 | ₩4,771 | ₩4,583 | ₩4,717 | +0.86% | 32.6만 |
|---|
| 2026.01.22 | ₩4,650 | ₩4,704 | ₩4,517 | ₩4,704 | +1.15% | 42.7만 |
|---|
| 2026.01.21 | ₩4,690 | ₩4,831 | ₩4,370 | ₩4,543 | -3.13% | 55만 |
|---|
| 2026.01.20 | ₩4,704 | ₩4,996 | ₩4,610 | ₩4,677 | -0.57% | 43.7만 |
|---|
| 2026.01.16 | ₩5,011 | ₩5,024 | ₩4,624 | ₩4,771 | -4.80% | 34.6만 |
|---|
| 2026.01.15 | ₩4,944 | ₩5,038 | ₩4,677 | ₩4,918 | -0.54% | 33만 |
|---|
| 2026.01.14 | ₩4,784 | ₩4,918 | ₩4,583 | ₩4,891 | +2.23% | 37.3만 |
|---|
| 2026.01.13 | ₩5,278 | ₩5,278 | ₩4,824 | ₩4,864 | -7.85% | 55.6만 |
|---|
| 2026.01.12 | ₩4,664 | ₩5,385 | ₩4,597 | ₩5,252 | +12.61% | 55.4만 |
|---|
| 2026.01.09 | ₩4,797 | ₩4,896 | ₩4,477 | ₩4,543 | -5.29% | 35.7만 |
|---|
| 2026.01.08 | ₩4,944 | ₩4,944 | ₩4,650 | ₩4,771 | -3.51% | 30.5만 |
|---|
| 2026.01.07 | ₩5,078 | ₩5,145 | ₩4,891 | ₩5,024 | -1.05% | 20.9만 |
|---|
| 2026.01.06 | ₩4,984 | ₩5,145 | ₩4,795 | ₩5,038 | +1.07% | 38만 |
|---|
| 2026.01.05 | ₩4,477 | ₩5,125 | ₩4,450 | ₩4,931 | +10.15% | 69.1만 |
|---|
| 2026.01.02 | ₩4,116 | ₩4,490 | ₩4,093 | ₩4,396 | +6.82% | 20만 |
|---|
| 2025.12.31 | ₩3,995 | ₩4,140 | ₩3,929 | ₩4,009 | +0.33% | 31.5만 |
|---|
| 2025.12.30 | ₩4,142 | ₩4,223 | ₩3,955 | ₩3,969 | -4.19% | 49.5만 |
|---|
| 2025.12.29 | ₩4,436 | ₩4,603 | ₩4,116 | ₩4,156 | -6.33% | 49.3만 |
|---|
| 2025.12.26 | ₩4,918 | ₩4,918 | ₩4,543 | ₩4,557 | -7.34% | 18.1만 |
|---|
| 2025.12.24 | ₩4,583 | ₩4,931 | ₩4,517 | ₩4,851 | +5.83% | 16.8만 |
|---|
| 2025.12.23 | ₩4,931 | ₩5,038 | ₩4,597 | ₩4,610 | -6.50% | 23.2만 |
|---|
| 2025.12.22 | ₩4,971 | ₩5,131 | ₩4,824 | ₩4,864 | -2.15% | 46.8만 |
|---|
| 2025.12.19 | ₩4,463 | ₩4,931 | ₩4,463 | ₩4,904 | +9.88% | 60.1만 |
|---|
| 2025.12.18 | ₩4,370 | ₩4,650 | ₩4,370 | ₩4,463 | +2.14% | 29.2만 |
|---|
| 2025.12.17 | ₩4,490 | ₩4,717 | ₩4,223 | ₩4,263 | -5.06% | 29.8만 |
|---|
| 2025.12.16 | ₩4,276 | ₩4,530 | ₩3,982 | ₩4,423 | +3.44% | 64.5만 |
|---|
| 2025.12.15 | ₩4,904 | ₩4,904 | ₩4,356 | ₩4,396 | -10.35% | 46.7만 |
|---|
| 2025.12.12 | ₩5,238 | ₩5,492 | ₩4,602 | ₩4,717 | -9.95% | 94.7만 |
|---|
| 2025.12.11 | ₩5,078 | ₩5,425 | ₩4,877 | ₩5,238 | +3.16% | 56.5만 |
|---|
| 2025.12.10 | ₩5,345 | ₩5,436 | ₩5,004 | ₩5,145 | -3.75% | 66.3만 |
|---|
| 2025.12.09 | ₩4,891 | ₩5,439 | ₩4,637 | ₩5,385 | +10.11% | 85.6만 |
|---|
| 2025.12.08 | ₩4,624 | ₩5,185 | ₩4,583 | ₩4,904 | +6.07% | 82.1만 |
|---|
| 2025.12.05 | ₩4,811 | ₩4,811 | ₩4,491 | ₩4,570 | -5.00% | 24.3만 |
|---|
| 2025.12.04 | ₩4,477 | ₩4,904 | ₩4,364 | ₩4,784 | +6.87% | 59.3만 |
|---|
| 2025.12.03 | ₩4,450 | ₩4,543 | ₩4,169 | ₩4,503 | +1.20% | 34.9만 |
|---|
| 2025.12.02 | ₩4,062 | ₩4,490 | ₩4,017 | ₩4,396 | +8.22% | 47.2만 |
|---|
| 2025.12.01 | ₩4,289 | ₩4,291 | ₩3,955 | ₩3,969 | -7.48% | 30.7만 |
|---|
| 2025.11.28 | ₩4,196 | ₩4,410 | ₩4,089 | ₩4,410 | +5.10% | 51.4만 |
|---|
| 2025.11.26 | ₩3,568 | ₩4,116 | ₩3,568 | ₩4,049 | +13.48% | 58.9만 |
|---|
| 2025.11.25 | ₩3,568 | ₩3,595 | ₩3,408 | ₩3,568 | 0.00% | 33.2만 |
|---|
| 2025.11.24 | ₩3,314 | ₩3,555 | ₩3,247 | ₩3,528 | +6.45% | 47.9만 |
|---|
| 2025.11.21 | ₩3,220 | ₩3,461 | ₩3,127 | ₩3,341 | +3.73% | 53.8만 |
|---|
| 2025.11.20 | ₩3,488 | ₩3,715 | ₩3,314 | ₩3,327 | -4.60% | 55.6만 |
|---|
| 2025.11.19 | ₩3,635 | ₩3,742 | ₩3,367 | ₩3,488 | -4.04% | 41.6만 |
|---|
| 2025.11.18 | ₩3,421 | ₩3,621 | ₩3,394 | ₩3,568 | +4.30% | 48.7만 |
|---|
| 2025.11.17 | ₩3,875 | ₩3,875 | ₩3,274 | ₩3,394 | -12.41% | 147.7만 |
|---|
| 2025.11.14 | ₩4,129 | ₩4,370 | ₩3,915 | ₩3,982 | -3.56% | 181.2만 |
|---|
| 2025.11.13 | ₩4,757 | ₩4,877 | ₩4,410 | ₩4,410 | -7.30% | 82.8만 |
|---|
| 2025.11.12 | ₩4,771 | ₩4,900 | ₩4,704 | ₩4,797 | +0.56% | 26.9만 |
|---|
| 2025.11.11 | ₩4,811 | ₩4,907 | ₩4,637 | ₩4,730 | -1.67% | 17.9만 |
|---|
| 2025.11.10 | ₩4,904 | ₩4,952 | ₩4,570 | ₩4,771 | -2.72% | 46.9만 |
|---|
| 2025.11.07 | ₩4,289 | ₩4,918 | ₩4,142 | ₩4,784 | +11.53% | 133.7만 |
|---|
| 2025.11.06 | ₩4,677 | ₩4,764 | ₩4,383 | ₩4,463 | -4.57% | 67.3만 |
|---|
| 2025.11.05 | ₩4,610 | ₩4,744 | ₩4,486 | ₩4,637 | +0.58% | 70.9만 |
|---|
| 2025.11.04 | ₩4,864 | ₩5,011 | ₩4,610 | ₩4,610 | -5.22% | 96.7만 |
|---|
| 2025.11.03 | ₩5,305 | ₩5,332 | ₩4,984 | ₩5,011 | -5.54% | 84.1만 |
|---|
| 2025.10.31 | ₩5,238 | ₩5,452 | ₩5,038 | ₩5,358 | +2.30% | 62.9만 |
|---|
| 2025.10.30 | ₩5,105 | ₩5,325 | ₩5,011 | ₩5,131 | +0.52% | 88.1만 |
|---|
| 2025.10.29 | ₩5,345 | ₩5,412 | ₩5,038 | ₩5,158 | -3.50% | 81.7만 |
|---|
| 2025.10.28 | ₩5,318 | ₩5,840 | ₩5,252 | ₩5,332 | +0.25% | 154.6만 |
|---|
| 2025.10.27 | ₩5,733 | ₩5,733 | ₩5,211 | ₩5,345 | -6.76% | 178.1만 |
|---|
| 2025.10.24 | ₩5,866 | ₩6,120 | ₩5,773 | ₩5,920 | +0.91% | 112.2만 |
|---|
| 2025.10.23 | ₩5,746 | ₩5,973 | ₩5,693 | ₩5,746 | 0.00% | 71.5만 |
|---|
| 2025.10.22 | ₩5,746 | ₩5,920 | ₩5,399 | ₩5,719 | -0.47% | 229.6만 |
|---|
| 2025.10.21 | ₩6,568 | ₩6,815 | ₩5,893 | ₩5,906 | -10.07% | 600.8만 |
|---|
| 2025.10.20 | ₩6,294 | ₩6,708 | ₩5,960 | ₩6,134 | -2.55% | 139.9만 |
|---|
| 2025.10.17 | ₩6,361 | ₩6,668 | ₩6,160 | ₩6,267 | -1.47% | 152.6만 |
|---|
| 2025.10.16 | ₩7,590 | ₩7,590 | ₩6,468 | ₩6,601 | -13.03% | 290.1만 |
|---|
| 2025.10.15 | ₩8,833 | ₩9,060 | ₩6,828 | ₩7,670 | -13.16% | 575.7만 |
|---|
| 2025.10.14 | ₩8,572 | ₩9,060 | ₩7,426 | ₩8,472 | -1.17% | 914.3만 |
|---|
| 2025.10.13 | ₩6,307 | ₩9,929 | ₩6,214 | ₩7,938 | +25.85% | 2044.6만 |
|---|
| 2025.10.10 | ₩6,174 | ₩6,615 | ₩5,906 | ₩5,987 | -3.03% | 202.1만 |
|---|