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 | ₩1,494 | ₩1,521 | ₩1,428 | ₩1,428 | -4.46% | 9.8만 |
| 2026.10.08 | ₩1,481 | ₩1,494 | ₩1,428 | ₩1,494 | +0.90% | 20.6만 |
| 2026.10.07 | ₩1,534 | ₩1,548 | ₩1,468 | ₩1,468 | -4.35% | 29.7만 |
| 2026.10.06 | ₩1,654 | ₩1,681 | ₩1,534 | ₩1,548 | -6.45% | 36.7만 |
| 2026.10.05 | ₩1,681 | ₩1,708 | ₩1,641 | ₩1,668 | -0.79% | 24.5만 |
| 2026.10.02 | ₩1,761 | ₩1,828 | ₩1,694 | ₩1,708 | -3.03% | 22.6만 |
| 2026.10.01 | ₩1,748 | ₩1,774 | ₩1,694 | ₩1,721 | -1.53% | 21.1만 |
| 2026.09.30 | ₩1,881 | ₩1,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,774 |
| -5.67% |
| 124.8만 |
| 2026.09.29 | ₩1,881 | ₩1,948 | ₩1,828 | ₩1,841 | -2.13% | 34.1만 |
|---|
| 2026.09.28 | ₩1,948 | ₩1,975 | ₩1,868 | ₩1,881 | -3.42% | 12.6만 |
|---|
| 2026.09.25 | ₩2,001 | ₩2,041 | ₩1,948 | ₩1,948 | -2.67% | 12.5만 |
|---|
| 2026.09.24 | ₩2,001 | ₩2,041 | ₩1,948 | ₩2,015 | +0.67% | 19.1만 |
|---|
| 2026.09.23 | ₩2,015 | ₩2,055 | ₩1,975 | ₩2,015 | 0.00% | 15.8만 |
|---|
| 2026.09.22 | ₩2,015 | ₩2,128 | ₩2,008 | ₩2,068 | +2.65% | 17.1만 |
|---|
| 2026.09.21 | ₩2,241 | ₩2,255 | ₩2,015 | ₩2,015 | -10.12% | 55.7만 |
|---|
| 2026.09.18 | ₩1,948 | ₩2,455 | ₩1,921 | ₩2,241 | +15.07% | 241.2만 |
|---|
| 2026.09.17 | ₩1,895 | ₩1,988 | ₩1,855 | ₩1,908 | +0.70% | 18.3만 |
|---|
| 2026.09.16 | ₩1,908 | ₩1,935 | ₩1,841 | ₩1,855 | -2.80% | 27.6만 |
|---|
| 2026.09.15 | ₩1,921 | ₩1,961 | ₩1,868 | ₩1,895 | -1.39% | 23.1만 |
|---|
| 2026.09.14 | ₩1,868 | ₩2,001 | ₩1,855 | ₩1,915 | +2.50% | 32만 |
|---|
| 2026.09.11 | ₩1,961 | ₩1,961 | ₩1,868 | ₩1,875 | -4.42% | 16.2만 |
|---|
| 2026.09.10 | ₩1,948 | ₩1,952 | ₩1,868 | ₩1,895 | -2.74% | 20.2만 |
|---|
| 2026.09.09 | ₩1,988 | ₩2,001 | ₩1,915 | ₩1,975 | -0.67% | 21만 |
|---|
| 2026.09.08 | ₩2,028 | ₩2,135 | ₩1,975 | ₩1,988 | -1.97% | 65.3만 |
|---|
| 2026.09.04 | ₩2,028 | ₩2,055 | ₩1,988 | ₩2,015 | -0.66% | 15.1만 |
|---|
| 2026.09.03 | ₩2,055 | ₩2,081 | ₩2,001 | ₩2,028 | -1.30% | 9.6만 |
|---|
| 2026.09.02 | ₩2,095 | ₩2,175 | ₩2,028 | ₩2,041 | -2.55% | 33.1만 |
|---|
| 2026.09.01 | ₩2,015 | ₩2,133 | ₩1,961 | ₩2,095 | +3.97% | 33.5만 |
|---|
| 2026.08.31 | ₩2,001 | ₩2,055 | ₩1,895 | ₩2,055 | +2.67% | 32.7만 |
|---|
| 2026.08.28 | ₩2,255 | ₩2,268 | ₩2,001 | ₩2,015 | -10.65% | 71.9만 |
|---|
| 2026.08.27 | ₩2,215 | ₩2,281 | ₩2,215 | ₩2,268 | +2.41% | 13.5만 |
|---|
| 2026.08.26 | ₩2,308 | ₩2,321 | ₩2,201 | ₩2,215 | -4.05% | 43.5만 |
|---|
| 2026.08.25 | ₩2,295 | ₩2,442 | ₩2,268 | ₩2,308 | +0.58% | 54.5만 |
|---|
| 2026.08.24 | ₩2,468 | ₩2,495 | ₩2,295 | ₩2,308 | -6.49% | 27.6만 |
|---|
| 2026.08.21 | ₩2,295 | ₩2,495 | ₩2,295 | ₩2,495 | +8.72% | 27.5만 |
|---|
| 2026.08.20 | ₩2,241 | ₩2,281 | ₩2,196 | ₩2,268 | +1.19% | 17.3만 |
|---|
| 2026.08.19 | ₩2,308 | ₩2,335 | ₩2,228 | ₩2,281 | -1.16% | 18.8만 |
|---|
| 2026.08.18 | ₩2,335 | ₩2,402 | ₩2,235 | ₩2,255 | -3.43% | 43.9만 |
|---|
| 2026.08.17 | ₩2,442 | ₩2,468 | ₩2,281 | ₩2,388 | -2.19% | 46.8만 |
|---|
| 2026.08.14 | ₩2,548 | ₩2,620 | ₩2,415 | ₩2,428 | -4.71% | 42.9만 |
|---|
| 2026.08.13 | ₩2,495 | ₩2,642 | ₩2,428 | ₩2,562 | +2.67% | 40.1만 |
|---|
| 2026.08.12 | ₩2,508 | ₩2,615 | ₩2,408 | ₩2,462 | -1.86% | 40.6만 |
|---|
| 2026.08.11 | ₩2,255 | ₩2,528 | ₩2,241 | ₩2,482 | +10.06% | 80만 |
|---|
| 2026.08.10 | ₩2,295 | ₩2,295 | ₩2,175 | ₩2,268 | -1.16% | 28만 |
|---|
| 2026.08.07 | ₩2,201 | ₩2,348 | ₩2,201 | ₩2,268 | +3.03% | 56만 |
|---|
| 2026.08.06 | ₩2,175 | ₩2,402 | ₩2,175 | ₩2,188 | +0.61% | 14만 |
|---|
| 2026.08.05 | ₩2,228 | ₩2,321 | ₩2,215 | ₩2,241 | +0.60% | 14.1만 |
|---|
| 2026.08.04 | ₩2,121 | ₩2,321 | ₩2,121 | ₩2,228 | +5.03% | 24.6만 |
|---|
| 2026.08.03 | ₩2,095 | ₩2,175 | ₩2,055 | ₩2,148 | +2.55% | 8.7만 |
|---|
| 2026.07.31 | ₩2,095 | ₩2,135 | ₩2,041 | ₩2,055 | -1.91% | 12.3만 |
|---|
| 2026.07.30 | ₩2,081 | ₩2,135 | ₩2,055 | ₩2,055 | -1.28% | 28.6만 |
|---|
| 2026.07.29 | ₩2,161 | ₩2,161 | ₩1,955 | ₩1,961 | -9.26% | 39.5만 |
|---|
| 2026.07.28 | ₩2,241 | ₩2,255 | ₩2,108 | ₩2,188 | -2.38% | 27.9만 |
|---|
| 2026.07.27 | ₩2,228 | ₩2,402 | ₩2,228 | ₩2,268 | +1.80% | 27.3만 |
|---|
| 2026.07.24 | ₩2,388 | ₩2,388 | ₩2,215 | ₩2,221 | -6.98% | 18.5만 |
|---|
| 2026.07.23 | ₩2,402 | ₩2,415 | ₩2,308 | ₩2,335 | -2.78% | 17.3만 |
|---|
| 2026.07.22 | ₩2,375 | ₩2,522 | ₩2,321 | ₩2,428 | +2.25% | 44.4만 |
|---|
| 2026.07.21 | ₩2,348 | ₩2,388 | ₩2,295 | ₩2,308 | -1.70% | 18.5만 |
|---|
| 2026.07.20 | ₩2,121 | ₩2,321 | ₩2,121 | ₩2,321 | +9.43% | 14.9만 |
|---|
| 2026.07.17 | ₩2,135 | ₩2,215 | ₩2,055 | ₩2,161 | +1.25% | 12.8만 |
|---|
| 2026.07.16 | ₩2,268 | ₩2,295 | ₩2,121 | ₩2,168 | -4.41% | 22.4만 |
|---|
| 2026.07.15 | ₩2,281 | ₩2,328 | ₩2,175 | ₩2,308 | +1.17% | 17.4만 |
|---|
| 2026.07.14 | ₩2,175 | ₩2,335 | ₩2,175 | ₩2,255 | +3.68% | 21.8만 |
|---|
| 2026.07.13 | ₩2,335 | ₩2,375 | ₩2,161 | ₩2,175 | -6.86% | 17.9만 |
|---|
| 2026.07.10 | ₩2,281 | ₩2,426 | ₩2,148 | ₩2,388 | +4.68% | 37.7만 |
|---|
| 2026.07.09 | ₩2,148 | ₩2,277 | ₩2,128 | ₩2,268 | +5.59% | 13.9만 |
|---|
| 2026.07.08 | ₩2,095 | ₩2,201 | ₩2,055 | ₩2,188 | +4.46% | 10.9만 |
|---|
| 2026.07.07 | ₩2,335 | ₩2,335 | ₩2,109 | ₩2,175 | -6.86% | 16.6만 |
|---|
| 2026.07.06 | ₩2,268 | ₩2,375 | ₩2,268 | ₩2,268 | 0.00% | 15만 |
|---|
| 2026.07.02 | ₩2,215 | ₩2,388 | ₩2,215 | ₩2,268 | +2.41% | 32.4만 |
|---|
| 2026.07.01 | ₩2,081 | ₩2,248 | ₩2,032 | ₩2,161 | +3.85% | 40.1만 |
|---|
| 2026.06.30 | ₩2,041 | ₩2,108 | ₩1,796 | ₩2,041 | 0.00% | 119.5만 |
|---|
| 2026.06.29 | ₩2,201 | ₩2,241 | ₩2,008 | ₩2,041 | -7.27% | 77.9만 |
|---|
| 2026.06.26 | ₩2,081 | ₩2,275 | ₩2,081 | ₩2,228 | +7.05% | 24.4만 |
|---|
| 2026.06.25 | ₩2,255 | ₩2,315 | ₩2,121 | ₩2,121 | -5.92% | 51만 |
|---|
| 2026.06.24 | ₩2,348 | ₩2,390 | ₩2,215 | ₩2,268 | -3.41% | 49.6만 |
|---|
| 2026.06.23 | ₩2,442 | ₩2,562 | ₩2,402 | ₩2,428 | -0.55% | 34.8만 |
|---|
| 2026.06.22 | ₩2,628 | ₩2,668 | ₩2,508 | ₩2,508 | -4.57% | 38.1만 |
|---|
| 2026.06.18 | ₩2,628 | ₩2,828 | ₩2,508 | ₩2,735 | +4.06% | 124.1만 |
|---|
| 2026.06.17 | ₩2,642 | ₩2,722 | ₩2,548 | ₩2,548 | -3.54% | 15.3만 |
|---|
| 2026.06.16 | ₩2,535 | ₩2,668 | ₩2,468 | ₩2,602 | +2.63% | 27.1만 |
|---|
| 2026.06.15 | ₩2,588 | ₩2,695 | ₩2,522 | ₩2,535 | -2.06% | 24.6만 |
|---|
| 2026.06.12 | ₩2,655 | ₩2,708 | ₩2,562 | ₩2,562 | -3.52% | 40.7만 |
|---|
| 2026.06.11 | ₩2,428 | ₩2,668 | ₩2,388 | ₩2,602 | +7.14% | 72.3만 |
|---|
| 2026.06.10 | ₩2,415 | ₩2,535 | ₩2,375 | ₩2,415 | 0.00% | 39.9만 |
|---|
| 2026.06.09 | ₩2,588 | ₩2,642 | ₩2,348 | ₩2,482 | -4.12% | 64.3만 |
|---|
| 2026.06.08 | ₩2,802 | ₩2,802 | ₩2,482 | ₩2,535 | -9.52% | 75만 |
|---|
| 2026.06.05 | ₩3,015 | ₩3,069 | ₩2,615 | ₩2,642 | -12.39% | 92.2만 |
|---|
| 2026.06.04 | ₩3,069 | ₩3,189 | ₩2,975 | ₩3,095 | +0.87% | 28.4만 |
|---|
| 2026.06.03 | ₩3,375 | ₩3,456 | ₩3,135 | ₩3,175 | -5.93% | 42.1만 |
|---|
| 2026.06.02 | ₩3,095 | ₩3,482 | ₩3,022 | ₩3,309 | +6.90% | 113.5만 |
|---|
| 2026.06.01 | ₩3,135 | ₩3,322 | ₩3,002 | ₩3,095 | -1.28% | 40.4만 |
|---|
| 2026.05.29 | ₩3,149 | ₩3,255 | ₩2,909 | ₩3,202 | +1.69% | 43.8만 |
|---|
| 2026.05.28 | ₩3,215 | ₩3,349 | ₩3,069 | ₩3,175 | -1.24% | 87.7만 |
|---|
| 2026.05.27 | ₩3,135 | ₩3,416 | ₩2,970 | ₩3,202 | +2.13% | 121.1만 |
|---|
| 2026.05.26 | ₩2,868 | ₩3,254 | ₩2,868 | ₩3,069 | +6.98% | 56.1만 |
|---|
| 2026.05.22 | ₩2,775 | ₩2,868 | ₩2,682 | ₩2,828 | +1.92% | 43.2만 |
|---|
| 2026.05.21 | ₩2,695 | ₩2,828 | ₩2,668 | ₩2,775 | +2.97% | 36.5만 |
|---|
| 2026.05.20 | ₩2,748 | ₩2,815 | ₩2,642 | ₩2,775 | +0.97% | 24.5만 |
|---|
| 2026.05.19 | ₩2,842 | ₩2,842 | ₩2,708 | ₩2,722 | -4.23% | 23.9만 |
|---|
| 2026.05.18 | ₩3,175 | ₩3,189 | ₩2,710 | ₩2,855 | -10.08% | 67.2만 |
|---|
| 2026.05.15 | ₩3,069 | ₩3,335 | ₩2,788 | ₩2,882 | -6.09% | 156.9만 |
|---|
| 2026.05.14 | ₩3,122 | ₩3,189 | ₩2,909 | ₩3,015 | -3.42% | 82.4만 |
|---|
| 2026.05.13 | ₩2,668 | ₩2,895 | ₩2,642 | ₩2,775 | +4.00% | 34.4만 |
|---|
| 2026.05.12 | ₩2,708 | ₩2,775 | ₩2,588 | ₩2,722 | +0.49% | 26.8만 |
|---|
| 2026.05.11 | ₩2,722 | ₩2,909 | ₩2,634 | ₩2,735 | +0.49% | 42.3만 |
|---|
| 2026.05.08 | ₩2,828 | ₩2,848 | ₩2,682 | ₩2,762 | -2.36% | 19.9만 |
|---|
| 2026.05.07 | ₩3,055 | ₩3,055 | ₩2,788 | ₩2,815 | -7.86% | 37.1만 |
|---|
| 2026.05.06 | ₩2,935 | ₩3,122 | ₩2,842 | ₩3,029 | +3.18% | 49.3만 |
|---|
| 2026.05.05 | ₩2,868 | ₩2,989 | ₩2,735 | ₩2,815 | -1.86% | 27.7만 |
|---|
| 2026.05.04 | ₩3,015 | ₩3,015 | ₩2,788 | ₩2,815 | -6.64% | 23.9만 |
|---|
| 2026.05.01 | ₩3,055 | ₩3,082 | ₩2,882 | ₩3,015 | -1.31% | 29.2만 |
|---|
| 2026.04.30 | ₩2,922 | ₩3,135 | ₩2,922 | ₩3,042 | +4.11% | 20.5만 |
|---|
| 2026.04.29 | ₩3,015 | ₩3,109 | ₩2,909 | ₩2,935 | -2.65% | 9만 |
|---|
| 2026.04.28 | ₩3,162 | ₩3,162 | ₩2,909 | ₩3,029 | -4.22% | 20.3만 |
|---|
| 2026.04.27 | ₩3,069 | ₩3,295 | ₩2,989 | ₩3,242 | +5.65% | 22.3만 |
|---|
| 2026.04.24 | ₩3,362 | ₩3,362 | ₩3,042 | ₩3,095 | -7.94% | 27.9만 |
|---|
| 2026.04.23 | ₩3,562 | ₩3,562 | ₩3,175 | ₩3,269 | -8.24% | 17.1만 |
|---|
| 2026.04.22 | ₩3,309 | ₩3,576 | ₩3,309 | ₩3,509 | +6.05% | 28.2만 |
|---|
| 2026.04.21 | ₩3,469 | ₩3,536 | ₩3,255 | ₩3,309 | -4.62% | 42.4만 |
|---|
| 2026.04.20 | ₩3,456 | ₩3,669 | ₩3,456 | ₩3,482 | +0.77% | 26.3만 |
|---|
| 2026.04.17 | ₩3,696 | ₩3,722 | ₩3,536 | ₩3,602 | -2.53% | 21.9만 |
|---|
| 2026.04.16 | ₩3,576 | ₩3,749 | ₩3,362 | ₩3,722 | +4.10% | 36.5만 |
|---|
| 2026.04.15 | ₩3,255 | ₩3,576 | ₩3,255 | ₩3,536 | +8.61% | 22.4만 |
|---|
| 2026.04.14 | ₩3,322 | ₩3,375 | ₩3,175 | ₩3,255 | -2.01% | 43.7만 |
|---|
| 2026.04.13 | ₩3,109 | ₩3,322 | ₩3,069 | ₩3,242 | +4.29% | 17만 |
|---|
| 2026.04.10 | ₩3,255 | ₩3,255 | ₩3,082 | ₩3,202 | -1.64% | 7.4만 |
|---|
| 2026.04.09 | ₩3,229 | ₩3,269 | ₩3,109 | ₩3,175 | -1.65% | 7.4만 |
|---|
| 2026.04.08 | ₩3,282 | ₩3,442 | ₩3,189 | ₩3,269 | -0.41% | 14만 |
|---|
| 2026.04.07 | ₩3,202 | ₩3,295 | ₩3,015 | ₩3,095 | -3.33% | 10.8만 |
|---|
| 2026.04.06 | ₩3,335 | ₩3,429 | ₩3,229 | ₩3,282 | -1.60% | 9.6만 |
|---|
| 2026.04.02 | ₩3,229 | ₩3,429 | ₩3,215 | ₩3,322 | +2.89% | 12만 |
|---|
| 2026.04.01 | ₩3,682 | ₩3,682 | ₩3,295 | ₩3,349 | -9.06% | 45.5만 |
|---|
| 2026.03.31 | ₩2,775 | ₩3,762 | ₩2,735 | ₩3,749 | +35.10% | 147.9만 |
|---|
| 2026.03.30 | ₩2,828 | ₩2,882 | ₩2,668 | ₩2,695 | -4.72% | 21.9만 |
|---|
| 2026.03.27 | ₩2,895 | ₩3,029 | ₩2,815 | ₩2,882 | -0.46% | 19.3만 |
|---|
| 2026.03.26 | ₩2,962 | ₩3,189 | ₩2,895 | ₩2,909 | -1.80% | 16.3만 |
|---|
| 2026.03.25 | ₩2,895 | ₩3,269 | ₩2,842 | ₩2,989 | +3.23% | 49.5만 |
|---|
| 2026.03.24 | ₩2,615 | ₩2,982 | ₩2,615 | ₩2,895 | +10.71% | 54.5만 |
|---|
| 2026.03.23 | ₩2,602 | ₩2,802 | ₩2,522 | ₩2,722 | +4.62% | 42.2만 |
|---|
| 2026.03.20 | ₩2,815 | ₩2,935 | ₩2,668 | ₩2,668 | -5.21% | 38.9만 |
|---|
| 2026.03.19 | ₩2,868 | ₩2,929 | ₩2,615 | ₩2,882 | +0.47% | 45.5만 |
|---|
| 2026.03.18 | ₩3,269 | ₩3,395 | ₩3,015 | ₩3,055 | -6.53% | 50.2만 |
|---|
| 2026.03.17 | ₩3,269 | ₩3,375 | ₩3,122 | ₩3,362 | +2.86% | 51.1만 |
|---|
| 2026.03.16 | ₩3,456 | ₩3,602 | ₩3,229 | ₩3,416 | -1.16% | 43.3만 |
|---|
| 2026.03.13 | ₩3,896 | ₩3,949 | ₩2,981 | ₩3,189 | -18.15% | 175.3만 |
|---|
| 2026.03.12 | ₩4,029 | ₩4,096 | ₩3,816 | ₩3,842 | -4.64% | 21.4만 |
|---|
| 2026.03.11 | ₩4,103 | ₩4,216 | ₩3,936 | ₩4,149 | +1.14% | 14.8만 |
|---|
| 2026.03.10 | ₩3,882 | ₩4,416 | ₩3,802 | ₩4,176 | +7.56% | 70.9만 |
|---|
| 2026.03.09 | ₩3,669 | ₩3,909 | ₩3,536 | ₩3,909 | +6.55% | 31.6만 |
|---|
| 2026.03.06 | ₩3,749 | ₩3,909 | ₩3,682 | ₩3,762 | +0.36% | 24.1만 |
|---|
| 2026.03.05 | ₩3,776 | ₩3,957 | ₩3,669 | ₩3,762 | -0.35% | 30.5만 |
|---|
| 2026.03.04 | ₩3,949 | ₩4,003 | ₩3,789 | ₩3,842 | -2.70% | 33.4만 |
|---|
| 2026.03.03 | ₩3,896 | ₩4,043 | ₩3,736 | ₩3,922 | +0.68% | 24.6만 |
|---|
| 2026.03.02 | ₩3,829 | ₩4,203 | ₩3,762 | ₩4,069 | +6.27% | 30.5만 |
|---|
| 2026.02.27 | ₩4,203 | ₩4,203 | ₩3,829 | ₩3,936 | -6.35% | 82.4만 |
|---|
| 2026.02.26 | ₩4,109 | ₩4,336 | ₩4,096 | ₩4,256 | +3.57% | 21.8만 |
|---|
| 2026.02.25 | ₩4,069 | ₩4,296 | ₩4,056 | ₩4,256 | +4.59% | 18.7만 |
|---|
| 2026.02.24 | ₩3,976 | ₩4,123 | ₩3,856 | ₩4,043 | +1.68% | 15.9만 |
|---|
| 2026.02.23 | ₩4,069 | ₩4,080 | ₩3,909 | ₩3,976 | -2.30% | 10.4만 |
|---|
| 2026.02.20 | ₩4,203 | ₩4,389 | ₩4,029 | ₩4,109 | -2.22% | 14.4만 |
|---|
| 2026.02.19 | ₩3,963 | ₩4,256 | ₩3,896 | ₩4,203 | +6.06% | 14만 |
|---|
| 2026.02.18 | ₩3,896 | ₩4,109 | ₩3,882 | ₩4,016 | +3.08% | 17.3만 |
|---|
| 2026.02.17 | ₩4,043 | ₩4,049 | ₩3,856 | ₩3,882 | -3.96% | 16.5만 |
|---|
| 2026.02.13 | ₩3,936 | ₩4,163 | ₩3,922 | ₩4,069 | +3.39% | 21.7만 |
|---|
| 2026.02.12 | ₩4,136 | ₩4,136 | ₩3,882 | ₩3,882 | -6.13% | 21.9만 |
|---|
| 2026.02.11 | ₩4,189 | ₩4,243 | ₩4,016 | ₩4,109 | -1.91% | 26.3만 |
|---|
| 2026.02.10 | ₩4,016 | ₩4,590 | ₩3,882 | ₩4,189 | +4.32% | 63.9만 |
|---|
| 2026.02.09 | ₩3,922 | ₩4,096 | ₩3,856 | ₩4,016 | +2.38% | 16.6만 |
|---|
| 2026.02.06 | ₩3,629 | ₩3,938 | ₩3,621 | ₩3,922 | +8.09% | 48.6만 |
|---|
| 2026.02.05 | ₩3,669 | ₩3,776 | ₩3,509 | ₩3,522 | -4.00% | 38.7만 |
|---|
| 2026.02.04 | ₩4,069 | ₩4,096 | ₩3,682 | ₩3,842 | -5.57% | 55.9만 |
|---|
| 2026.02.03 | ₩4,203 | ₩4,269 | ₩3,842 | ₩4,029 | -4.13% | 75.4만 |
|---|
| 2026.02.02 | ₩4,243 | ₩4,393 | ₩4,076 | ₩4,163 | -1.89% | 35.8만 |
|---|
| 2026.01.30 | ₩4,603 | ₩4,654 | ₩3,963 | ₩4,123 | -10.43% | 127.3만 |
|---|
| 2026.01.29 | ₩4,883 | ₩4,975 | ₩4,536 | ₩4,696 | -3.83% | 70.9만 |
|---|
| 2026.01.28 | ₩4,536 | ₩5,270 | ₩4,443 | ₩5,043 | +11.18% | 126.5만 |
|---|
| 2026.01.27 | ₩4,256 | ₩4,656 | ₩4,129 | ₩4,523 | +6.27% | 46.6만 |
|---|
| 2026.01.26 | ₩4,870 | ₩4,936 | ₩4,176 | ₩4,229 | -13.15% | 97.4만 |
|---|
| 2026.01.23 | ₩4,670 | ₩4,763 | ₩4,576 | ₩4,710 | +0.86% | 32.6만 |
|---|
| 2026.01.22 | ₩4,643 | ₩4,696 | ₩4,510 | ₩4,696 | +1.15% | 42.7만 |
|---|
| 2026.01.21 | ₩4,683 | ₩4,823 | ₩4,363 | ₩4,536 | -3.13% | 55만 |
|---|
| 2026.01.20 | ₩4,696 | ₩4,988 | ₩4,603 | ₩4,670 | -0.57% | 43.7만 |
|---|
| 2026.01.16 | ₩5,003 | ₩5,017 | ₩4,616 | ₩4,763 | -4.80% | 34.6만 |
|---|
| 2026.01.15 | ₩4,936 | ₩5,030 | ₩4,670 | ₩4,910 | -0.54% | 33만 |
|---|
| 2026.01.14 | ₩4,776 | ₩4,910 | ₩4,576 | ₩4,883 | +2.23% | 37.3만 |
|---|
| 2026.01.13 | ₩5,270 | ₩5,270 | ₩4,816 | ₩4,856 | -7.85% | 55.6만 |
|---|
| 2026.01.12 | ₩4,656 | ₩5,377 | ₩4,590 | ₩5,243 | +12.61% | 55.4만 |
|---|
| 2026.01.09 | ₩4,790 | ₩4,888 | ₩4,470 | ₩4,536 | -5.29% | 35.7만 |
|---|
| 2026.01.08 | ₩4,936 | ₩4,936 | ₩4,643 | ₩4,763 | -3.51% | 30.5만 |
|---|
| 2026.01.07 | ₩5,070 | ₩5,137 | ₩4,883 | ₩5,017 | -1.05% | 20.9만 |
|---|
| 2026.01.06 | ₩4,976 | ₩5,137 | ₩4,787 | ₩5,030 | +1.07% | 38만 |
|---|
| 2026.01.05 | ₩4,470 | ₩5,117 | ₩4,443 | ₩4,923 | +10.15% | 69.1만 |
|---|
| 2026.01.02 | ₩4,109 | ₩4,483 | ₩4,087 | ₩4,389 | +6.82% | 20만 |
|---|
| 2025.12.31 | ₩3,989 | ₩4,133 | ₩3,922 | ₩4,003 | +0.33% | 31.5만 |
|---|
| 2025.12.30 | ₩4,136 | ₩4,216 | ₩3,949 | ₩3,963 | -4.19% | 49.5만 |
|---|
| 2025.12.29 | ₩4,429 | ₩4,596 | ₩4,109 | ₩4,149 | -6.33% | 49.3만 |
|---|
| 2025.12.26 | ₩4,910 | ₩4,910 | ₩4,536 | ₩4,550 | -7.34% | 18.1만 |
|---|
| 2025.12.24 | ₩4,576 | ₩4,923 | ₩4,510 | ₩4,843 | +5.83% | 16.8만 |
|---|
| 2025.12.23 | ₩4,923 | ₩5,030 | ₩4,590 | ₩4,603 | -6.50% | 23.2만 |
|---|
| 2025.12.22 | ₩4,963 | ₩5,123 | ₩4,816 | ₩4,856 | -2.15% | 46.8만 |
|---|
| 2025.12.19 | ₩4,456 | ₩4,923 | ₩4,456 | ₩4,896 | +9.88% | 60.1만 |
|---|
| 2025.12.18 | ₩4,363 | ₩4,643 | ₩4,363 | ₩4,456 | +2.14% | 29.2만 |
|---|
| 2025.12.17 | ₩4,483 | ₩4,710 | ₩4,216 | ₩4,256 | -5.06% | 29.8만 |
|---|
| 2025.12.16 | ₩4,269 | ₩4,523 | ₩3,976 | ₩4,416 | +3.44% | 64.5만 |
|---|
| 2025.12.15 | ₩4,896 | ₩4,896 | ₩4,349 | ₩4,389 | -10.35% | 46.7만 |
|---|
| 2025.12.12 | ₩5,230 | ₩5,483 | ₩4,595 | ₩4,710 | -9.95% | 94.7만 |
|---|
| 2025.12.11 | ₩5,070 | ₩5,417 | ₩4,870 | ₩5,230 | +3.16% | 56.5만 |
|---|
| 2025.12.10 | ₩5,337 | ₩5,427 | ₩4,997 | ₩5,137 | -3.75% | 66.3만 |
|---|
| 2025.12.09 | ₩4,883 | ₩5,430 | ₩4,630 | ₩5,377 | +10.11% | 85.6만 |
|---|
| 2025.12.08 | ₩4,616 | ₩5,177 | ₩4,576 | ₩4,896 | +6.07% | 82.1만 |
|---|
| 2025.12.05 | ₩4,803 | ₩4,803 | ₩4,484 | ₩4,563 | -5.00% | 24.3만 |
|---|
| 2025.12.04 | ₩4,470 | ₩4,896 | ₩4,357 | ₩4,776 | +6.87% | 59.3만 |
|---|
| 2025.12.03 | ₩4,443 | ₩4,536 | ₩4,163 | ₩4,496 | +1.20% | 34.9만 |
|---|
| 2025.12.02 | ₩4,056 | ₩4,483 | ₩4,011 | ₩4,389 | +8.22% | 47.2만 |
|---|
| 2025.12.01 | ₩4,283 | ₩4,284 | ₩3,949 | ₩3,963 | -7.48% | 30.7만 |
|---|
| 2025.11.28 | ₩4,189 | ₩4,403 | ₩4,083 | ₩4,403 | +5.10% | 51.4만 |
|---|
| 2025.11.26 | ₩3,562 | ₩4,109 | ₩3,562 | ₩4,043 | +13.48% | 58.9만 |
|---|
| 2025.11.25 | ₩3,562 | ₩3,589 | ₩3,402 | ₩3,562 | 0.00% | 33.2만 |
|---|
| 2025.11.24 | ₩3,309 | ₩3,549 | ₩3,242 | ₩3,522 | +6.45% | 47.9만 |
|---|
| 2025.11.21 | ₩3,215 | ₩3,456 | ₩3,122 | ₩3,335 | +3.73% | 53.8만 |
|---|
| 2025.11.20 | ₩3,482 | ₩3,709 | ₩3,309 | ₩3,322 | -4.60% | 55.6만 |
|---|
| 2025.11.19 | ₩3,629 | ₩3,736 | ₩3,362 | ₩3,482 | -4.04% | 41.6만 |
|---|
| 2025.11.18 | ₩3,416 | ₩3,616 | ₩3,389 | ₩3,562 | +4.30% | 48.7만 |
|---|
| 2025.11.17 | ₩3,869 | ₩3,869 | ₩3,269 | ₩3,389 | -12.41% | 147.7만 |
|---|
| 2025.11.14 | ₩4,123 | ₩4,363 | ₩3,909 | ₩3,976 | -3.56% | 181.2만 |
|---|
| 2025.11.13 | ₩4,750 | ₩4,870 | ₩4,403 | ₩4,403 | -7.30% | 82.8만 |
|---|
| 2025.11.12 | ₩4,763 | ₩4,892 | ₩4,696 | ₩4,790 | +0.56% | 26.9만 |
|---|
| 2025.11.11 | ₩4,803 | ₩4,899 | ₩4,630 | ₩4,723 | -1.67% | 17.9만 |
|---|
| 2025.11.10 | ₩4,896 | ₩4,944 | ₩4,563 | ₩4,763 | -2.72% | 46.9만 |
|---|
| 2025.11.07 | ₩4,283 | ₩4,910 | ₩4,136 | ₩4,776 | +11.53% | 133.7만 |
|---|
| 2025.11.06 | ₩4,670 | ₩4,756 | ₩4,376 | ₩4,456 | -4.57% | 67.3만 |
|---|
| 2025.11.05 | ₩4,603 | ₩4,736 | ₩4,479 | ₩4,630 | +0.58% | 70.9만 |
|---|
| 2025.11.04 | ₩4,856 | ₩5,003 | ₩4,603 | ₩4,603 | -5.22% | 96.7만 |
|---|
| 2025.11.03 | ₩5,297 | ₩5,323 | ₩4,976 | ₩5,003 | -5.54% | 84.1만 |
|---|
| 2025.10.31 | ₩5,230 | ₩5,443 | ₩5,030 | ₩5,350 | +2.30% | 62.9만 |
|---|
| 2025.10.30 | ₩5,097 | ₩5,317 | ₩5,003 | ₩5,123 | +0.52% | 88.1만 |
|---|
| 2025.10.29 | ₩5,337 | ₩5,403 | ₩5,030 | ₩5,150 | -3.50% | 81.7만 |
|---|
| 2025.10.28 | ₩5,310 | ₩5,830 | ₩5,243 | ₩5,323 | +0.25% | 154.6만 |
|---|
| 2025.10.27 | ₩5,724 | ₩5,724 | ₩5,203 | ₩5,337 | -6.76% | 178.1만 |
|---|
| 2025.10.24 | ₩5,857 | ₩6,111 | ₩5,764 | ₩5,910 | +0.91% | 112.2만 |
|---|
| 2025.10.23 | ₩5,737 | ₩5,964 | ₩5,684 | ₩5,737 | 0.00% | 71.5만 |
|---|
| 2025.10.22 | ₩5,737 | ₩5,910 | ₩5,390 | ₩5,710 | -0.47% | 229.6만 |
|---|
| 2025.10.21 | ₩6,557 | ₩6,804 | ₩5,884 | ₩5,897 | -10.07% | 600.8만 |
|---|
| 2025.10.20 | ₩6,284 | ₩6,698 | ₩5,950 | ₩6,124 | -2.55% | 139.9만 |
|---|
| 2025.10.17 | ₩6,351 | ₩6,658 | ₩6,151 | ₩6,257 | -1.47% | 152.6만 |
|---|
| 2025.10.16 | ₩7,578 | ₩7,578 | ₩6,457 | ₩6,591 | -13.03% | 290.1만 |
|---|
| 2025.10.15 | ₩8,819 | ₩9,046 | ₩6,818 | ₩7,658 | -13.16% | 575.7만 |
|---|
| 2025.10.14 | ₩8,559 | ₩9,046 | ₩7,414 | ₩8,459 | -1.17% | 914.3만 |
|---|
| 2025.10.13 | ₩6,297 | ₩9,913 | ₩6,204 | ₩7,925 | +25.85% | 2044.6만 |
|---|
| 2025.10.10 | ₩6,164 | ₩6,604 | ₩5,897 | ₩5,977 | -3.03% | 202.1만 |
|---|