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 | ₩1,524 | ₩1,431 | ₩1,431 | -4.46% | 9.8만 |
| 2026.10.08 | ₩1,484 | ₩1,498 | ₩1,431 | ₩1,498 | +0.90% | 20.6만 |
| 2026.10.07 | ₩1,538 | ₩1,551 | ₩1,471 | ₩1,471 | -4.35% | 29.7만 |
| 2026.10.06 | ₩1,658 | ₩1,685 | ₩1,538 | ₩1,551 | -6.45% | 36.7만 |
| 2026.10.05 | ₩1,685 | ₩1,712 | ₩1,645 | ₩1,671 | -0.79% | 24.5만 |
| 2026.10.02 | ₩1,765 | ₩1,832 | ₩1,698 | ₩1,712 | -3.03% | 22.6만 |
| 2026.10.01 | ₩1,752 | ₩1,778 | ₩1,698 | ₩1,725 | -1.53% | 21.1만 |
| 2026.09.30 | ₩1,885 | ₩1,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,778 |
| -5.67% |
| 124.8만 |
| 2026.09.29 | ₩1,885 | ₩1,952 | ₩1,832 | ₩1,845 | -2.13% | 34.1만 |
|---|
| 2026.09.28 | ₩1,952 | ₩1,979 | ₩1,872 | ₩1,885 | -3.42% | 12.6만 |
|---|
| 2026.09.25 | ₩2,006 | ₩2,046 | ₩1,952 | ₩1,952 | -2.67% | 12.5만 |
|---|
| 2026.09.24 | ₩2,006 | ₩2,046 | ₩1,952 | ₩2,019 | +0.67% | 19.1만 |
|---|
| 2026.09.23 | ₩2,019 | ₩2,059 | ₩1,979 | ₩2,019 | 0.00% | 15.8만 |
|---|
| 2026.09.22 | ₩2,019 | ₩2,133 | ₩2,012 | ₩2,073 | +2.65% | 17.1만 |
|---|
| 2026.09.21 | ₩2,246 | ₩2,260 | ₩2,019 | ₩2,019 | -10.12% | 55.7만 |
|---|
| 2026.09.18 | ₩1,952 | ₩2,460 | ₩1,926 | ₩2,246 | +15.07% | 241.2만 |
|---|
| 2026.09.17 | ₩1,899 | ₩1,992 | ₩1,859 | ₩1,912 | +0.70% | 18.3만 |
|---|
| 2026.09.16 | ₩1,912 | ₩1,939 | ₩1,845 | ₩1,859 | -2.80% | 27.6만 |
|---|
| 2026.09.15 | ₩1,926 | ₩1,966 | ₩1,872 | ₩1,899 | -1.39% | 23.1만 |
|---|
| 2026.09.14 | ₩1,872 | ₩2,006 | ₩1,859 | ₩1,919 | +2.50% | 32만 |
|---|
| 2026.09.11 | ₩1,966 | ₩1,966 | ₩1,872 | ₩1,879 | -4.42% | 16.2만 |
|---|
| 2026.09.10 | ₩1,952 | ₩1,956 | ₩1,872 | ₩1,899 | -2.74% | 20.2만 |
|---|
| 2026.09.09 | ₩1,992 | ₩2,006 | ₩1,919 | ₩1,979 | -0.67% | 21만 |
|---|
| 2026.09.08 | ₩2,033 | ₩2,139 | ₩1,979 | ₩1,992 | -1.97% | 65.3만 |
|---|
| 2026.09.04 | ₩2,033 | ₩2,059 | ₩1,992 | ₩2,019 | -0.66% | 15.1만 |
|---|
| 2026.09.03 | ₩2,059 | ₩2,086 | ₩2,006 | ₩2,033 | -1.30% | 9.6만 |
|---|
| 2026.09.02 | ₩2,099 | ₩2,180 | ₩2,033 | ₩2,046 | -2.55% | 33.1만 |
|---|
| 2026.09.01 | ₩2,019 | ₩2,138 | ₩1,966 | ₩2,099 | +3.97% | 33.5만 |
|---|
| 2026.08.31 | ₩2,006 | ₩2,059 | ₩1,899 | ₩2,059 | +2.67% | 32.7만 |
|---|
| 2026.08.28 | ₩2,260 | ₩2,273 | ₩2,006 | ₩2,019 | -10.65% | 71.9만 |
|---|
| 2026.08.27 | ₩2,220 | ₩2,287 | ₩2,220 | ₩2,273 | +2.41% | 13.5만 |
|---|
| 2026.08.26 | ₩2,313 | ₩2,327 | ₩2,206 | ₩2,220 | -4.05% | 43.5만 |
|---|
| 2026.08.25 | ₩2,300 | ₩2,447 | ₩2,273 | ₩2,313 | +0.58% | 54.5만 |
|---|
| 2026.08.24 | ₩2,474 | ₩2,501 | ₩2,300 | ₩2,313 | -6.49% | 27.6만 |
|---|
| 2026.08.21 | ₩2,300 | ₩2,501 | ₩2,300 | ₩2,501 | +8.72% | 27.5만 |
|---|
| 2026.08.20 | ₩2,246 | ₩2,287 | ₩2,201 | ₩2,273 | +1.19% | 17.3만 |
|---|
| 2026.08.19 | ₩2,313 | ₩2,340 | ₩2,233 | ₩2,287 | -1.16% | 18.8만 |
|---|
| 2026.08.18 | ₩2,340 | ₩2,407 | ₩2,240 | ₩2,260 | -3.43% | 43.9만 |
|---|
| 2026.08.17 | ₩2,447 | ₩2,474 | ₩2,287 | ₩2,394 | -2.19% | 46.8만 |
|---|
| 2026.08.14 | ₩2,554 | ₩2,626 | ₩2,420 | ₩2,434 | -4.71% | 42.9만 |
|---|
| 2026.08.13 | ₩2,501 | ₩2,648 | ₩2,434 | ₩2,567 | +2.67% | 40.1만 |
|---|
| 2026.08.12 | ₩2,514 | ₩2,621 | ₩2,414 | ₩2,467 | -1.86% | 40.6만 |
|---|
| 2026.08.11 | ₩2,260 | ₩2,534 | ₩2,246 | ₩2,487 | +10.06% | 80만 |
|---|
| 2026.08.10 | ₩2,300 | ₩2,300 | ₩2,180 | ₩2,273 | -1.16% | 28만 |
|---|
| 2026.08.07 | ₩2,206 | ₩2,353 | ₩2,206 | ₩2,273 | +3.03% | 56만 |
|---|
| 2026.08.06 | ₩2,180 | ₩2,407 | ₩2,180 | ₩2,193 | +0.61% | 14만 |
|---|
| 2026.08.05 | ₩2,233 | ₩2,327 | ₩2,220 | ₩2,246 | +0.60% | 14.1만 |
|---|
| 2026.08.04 | ₩2,126 | ₩2,327 | ₩2,126 | ₩2,233 | +5.03% | 24.6만 |
|---|
| 2026.08.03 | ₩2,099 | ₩2,180 | ₩2,059 | ₩2,153 | +2.55% | 8.7만 |
|---|
| 2026.07.31 | ₩2,099 | ₩2,139 | ₩2,046 | ₩2,059 | -1.91% | 12.3만 |
|---|
| 2026.07.30 | ₩2,086 | ₩2,139 | ₩2,059 | ₩2,059 | -1.28% | 28.6만 |
|---|
| 2026.07.29 | ₩2,166 | ₩2,166 | ₩1,959 | ₩1,966 | -9.26% | 39.5만 |
|---|
| 2026.07.28 | ₩2,246 | ₩2,260 | ₩2,113 | ₩2,193 | -2.38% | 27.9만 |
|---|
| 2026.07.27 | ₩2,233 | ₩2,407 | ₩2,233 | ₩2,273 | +1.80% | 27.3만 |
|---|
| 2026.07.24 | ₩2,394 | ₩2,394 | ₩2,220 | ₩2,226 | -6.98% | 18.5만 |
|---|
| 2026.07.23 | ₩2,407 | ₩2,420 | ₩2,313 | ₩2,340 | -2.78% | 17.3만 |
|---|
| 2026.07.22 | ₩2,380 | ₩2,527 | ₩2,327 | ₩2,434 | +2.25% | 44.4만 |
|---|
| 2026.07.21 | ₩2,353 | ₩2,394 | ₩2,300 | ₩2,313 | -1.70% | 18.5만 |
|---|
| 2026.07.20 | ₩2,126 | ₩2,327 | ₩2,126 | ₩2,327 | +9.43% | 14.9만 |
|---|
| 2026.07.17 | ₩2,139 | ₩2,220 | ₩2,059 | ₩2,166 | +1.25% | 12.8만 |
|---|
| 2026.07.16 | ₩2,273 | ₩2,300 | ₩2,126 | ₩2,173 | -4.41% | 22.4만 |
|---|
| 2026.07.15 | ₩2,287 | ₩2,333 | ₩2,180 | ₩2,313 | +1.17% | 17.4만 |
|---|
| 2026.07.14 | ₩2,180 | ₩2,340 | ₩2,180 | ₩2,260 | +3.68% | 21.8만 |
|---|
| 2026.07.13 | ₩2,340 | ₩2,380 | ₩2,166 | ₩2,180 | -6.86% | 17.9만 |
|---|
| 2026.07.10 | ₩2,287 | ₩2,431 | ₩2,153 | ₩2,394 | +4.68% | 37.7만 |
|---|
| 2026.07.09 | ₩2,153 | ₩2,283 | ₩2,133 | ₩2,273 | +5.59% | 13.9만 |
|---|
| 2026.07.08 | ₩2,099 | ₩2,206 | ₩2,059 | ₩2,193 | +4.46% | 10.9만 |
|---|
| 2026.07.07 | ₩2,340 | ₩2,340 | ₩2,114 | ₩2,180 | -6.86% | 16.6만 |
|---|
| 2026.07.06 | ₩2,273 | ₩2,380 | ₩2,273 | ₩2,273 | 0.00% | 15만 |
|---|
| 2026.07.02 | ₩2,220 | ₩2,394 | ₩2,220 | ₩2,273 | +2.41% | 32.4만 |
|---|
| 2026.07.01 | ₩2,086 | ₩2,253 | ₩2,037 | ₩2,166 | +3.85% | 40.1만 |
|---|
| 2026.06.30 | ₩2,046 | ₩2,113 | ₩1,800 | ₩2,046 | 0.00% | 119.5만 |
|---|
| 2026.06.29 | ₩2,206 | ₩2,246 | ₩2,012 | ₩2,046 | -7.27% | 77.9만 |
|---|
| 2026.06.26 | ₩2,086 | ₩2,280 | ₩2,086 | ₩2,233 | +7.05% | 24.4만 |
|---|
| 2026.06.25 | ₩2,260 | ₩2,320 | ₩2,126 | ₩2,126 | -5.92% | 51만 |
|---|
| 2026.06.24 | ₩2,353 | ₩2,395 | ₩2,220 | ₩2,273 | -3.41% | 49.6만 |
|---|
| 2026.06.23 | ₩2,447 | ₩2,567 | ₩2,407 | ₩2,434 | -0.55% | 34.8만 |
|---|
| 2026.06.22 | ₩2,634 | ₩2,674 | ₩2,514 | ₩2,514 | -4.57% | 38.1만 |
|---|
| 2026.06.18 | ₩2,634 | ₩2,835 | ₩2,514 | ₩2,741 | +4.06% | 124.1만 |
|---|
| 2026.06.17 | ₩2,648 | ₩2,728 | ₩2,554 | ₩2,554 | -3.54% | 15.3만 |
|---|
| 2026.06.16 | ₩2,541 | ₩2,674 | ₩2,474 | ₩2,608 | +2.63% | 27.1만 |
|---|
| 2026.06.15 | ₩2,594 | ₩2,701 | ₩2,527 | ₩2,541 | -2.06% | 24.6만 |
|---|
| 2026.06.12 | ₩2,661 | ₩2,714 | ₩2,567 | ₩2,567 | -3.52% | 40.7만 |
|---|
| 2026.06.11 | ₩2,434 | ₩2,674 | ₩2,394 | ₩2,608 | +7.14% | 72.3만 |
|---|
| 2026.06.10 | ₩2,420 | ₩2,541 | ₩2,380 | ₩2,420 | 0.00% | 39.9만 |
|---|
| 2026.06.09 | ₩2,594 | ₩2,648 | ₩2,353 | ₩2,487 | -4.12% | 64.3만 |
|---|
| 2026.06.08 | ₩2,808 | ₩2,808 | ₩2,487 | ₩2,541 | -9.52% | 75만 |
|---|
| 2026.06.05 | ₩3,022 | ₩3,076 | ₩2,621 | ₩2,648 | -12.39% | 92.2만 |
|---|
| 2026.06.04 | ₩3,076 | ₩3,196 | ₩2,982 | ₩3,102 | +0.87% | 28.4만 |
|---|
| 2026.06.03 | ₩3,383 | ₩3,463 | ₩3,142 | ₩3,182 | -5.93% | 42.1만 |
|---|
| 2026.06.02 | ₩3,102 | ₩3,490 | ₩3,029 | ₩3,316 | +6.90% | 113.5만 |
|---|
| 2026.06.01 | ₩3,142 | ₩3,330 | ₩3,009 | ₩3,102 | -1.28% | 40.4만 |
|---|
| 2026.05.29 | ₩3,156 | ₩3,263 | ₩2,915 | ₩3,209 | +1.69% | 43.8만 |
|---|
| 2026.05.28 | ₩3,223 | ₩3,356 | ₩3,076 | ₩3,182 | -1.24% | 87.7만 |
|---|
| 2026.05.27 | ₩3,142 | ₩3,423 | ₩2,977 | ₩3,209 | +2.13% | 121.1만 |
|---|
| 2026.05.26 | ₩2,875 | ₩3,261 | ₩2,875 | ₩3,076 | +6.98% | 56.1만 |
|---|
| 2026.05.22 | ₩2,781 | ₩2,875 | ₩2,688 | ₩2,835 | +1.92% | 43.2만 |
|---|
| 2026.05.21 | ₩2,701 | ₩2,835 | ₩2,674 | ₩2,781 | +2.97% | 36.5만 |
|---|
| 2026.05.20 | ₩2,755 | ₩2,821 | ₩2,648 | ₩2,781 | +0.97% | 24.5만 |
|---|
| 2026.05.19 | ₩2,848 | ₩2,848 | ₩2,714 | ₩2,728 | -4.23% | 23.9만 |
|---|
| 2026.05.18 | ₩3,182 | ₩3,196 | ₩2,716 | ₩2,862 | -10.08% | 67.2만 |
|---|
| 2026.05.15 | ₩3,076 | ₩3,343 | ₩2,795 | ₩2,888 | -6.09% | 156.9만 |
|---|
| 2026.05.14 | ₩3,129 | ₩3,196 | ₩2,915 | ₩3,022 | -3.42% | 82.4만 |
|---|
| 2026.05.13 | ₩2,674 | ₩2,902 | ₩2,648 | ₩2,781 | +4.00% | 34.4만 |
|---|
| 2026.05.12 | ₩2,714 | ₩2,781 | ₩2,594 | ₩2,728 | +0.49% | 26.8만 |
|---|
| 2026.05.11 | ₩2,728 | ₩2,915 | ₩2,640 | ₩2,741 | +0.49% | 42.3만 |
|---|
| 2026.05.08 | ₩2,835 | ₩2,855 | ₩2,688 | ₩2,768 | -2.36% | 19.9만 |
|---|
| 2026.05.07 | ₩3,062 | ₩3,062 | ₩2,795 | ₩2,821 | -7.86% | 37.1만 |
|---|
| 2026.05.06 | ₩2,942 | ₩3,129 | ₩2,848 | ₩3,035 | +3.18% | 49.3만 |
|---|
| 2026.05.05 | ₩2,875 | ₩2,995 | ₩2,741 | ₩2,821 | -1.86% | 27.7만 |
|---|
| 2026.05.04 | ₩3,022 | ₩3,022 | ₩2,795 | ₩2,821 | -6.64% | 23.9만 |
|---|
| 2026.05.01 | ₩3,062 | ₩3,089 | ₩2,888 | ₩3,022 | -1.31% | 29.2만 |
|---|
| 2026.04.30 | ₩2,928 | ₩3,142 | ₩2,928 | ₩3,049 | +4.11% | 20.5만 |
|---|
| 2026.04.29 | ₩3,022 | ₩3,116 | ₩2,915 | ₩2,942 | -2.65% | 9만 |
|---|
| 2026.04.28 | ₩3,169 | ₩3,169 | ₩2,915 | ₩3,035 | -4.22% | 20.3만 |
|---|
| 2026.04.27 | ₩3,076 | ₩3,303 | ₩2,995 | ₩3,249 | +5.65% | 22.3만 |
|---|
| 2026.04.24 | ₩3,370 | ₩3,370 | ₩3,049 | ₩3,102 | -7.94% | 27.9만 |
|---|
| 2026.04.23 | ₩3,570 | ₩3,570 | ₩3,182 | ₩3,276 | -8.24% | 17.1만 |
|---|
| 2026.04.22 | ₩3,316 | ₩3,584 | ₩3,316 | ₩3,517 | +6.05% | 28.2만 |
|---|
| 2026.04.21 | ₩3,477 | ₩3,544 | ₩3,263 | ₩3,316 | -4.62% | 42.4만 |
|---|
| 2026.04.20 | ₩3,463 | ₩3,677 | ₩3,463 | ₩3,490 | +0.77% | 26.3만 |
|---|
| 2026.04.17 | ₩3,704 | ₩3,731 | ₩3,544 | ₩3,610 | -2.53% | 21.9만 |
|---|
| 2026.04.16 | ₩3,584 | ₩3,757 | ₩3,370 | ₩3,731 | +4.10% | 36.5만 |
|---|
| 2026.04.15 | ₩3,263 | ₩3,584 | ₩3,263 | ₩3,544 | +8.61% | 22.4만 |
|---|
| 2026.04.14 | ₩3,330 | ₩3,383 | ₩3,182 | ₩3,263 | -2.01% | 43.7만 |
|---|
| 2026.04.13 | ₩3,116 | ₩3,330 | ₩3,076 | ₩3,249 | +4.29% | 17만 |
|---|
| 2026.04.10 | ₩3,263 | ₩3,263 | ₩3,089 | ₩3,209 | -1.64% | 7.4만 |
|---|
| 2026.04.09 | ₩3,236 | ₩3,276 | ₩3,116 | ₩3,182 | -1.65% | 7.4만 |
|---|
| 2026.04.08 | ₩3,289 | ₩3,450 | ₩3,196 | ₩3,276 | -0.41% | 14만 |
|---|
| 2026.04.07 | ₩3,209 | ₩3,303 | ₩3,022 | ₩3,102 | -3.33% | 10.8만 |
|---|
| 2026.04.06 | ₩3,343 | ₩3,437 | ₩3,236 | ₩3,289 | -1.60% | 9.6만 |
|---|
| 2026.04.02 | ₩3,236 | ₩3,437 | ₩3,223 | ₩3,330 | +2.89% | 12만 |
|---|
| 2026.04.01 | ₩3,691 | ₩3,691 | ₩3,303 | ₩3,356 | -9.06% | 45.5만 |
|---|
| 2026.03.31 | ₩2,781 | ₩3,771 | ₩2,741 | ₩3,757 | +35.10% | 147.9만 |
|---|
| 2026.03.30 | ₩2,835 | ₩2,888 | ₩2,674 | ₩2,701 | -4.72% | 21.9만 |
|---|
| 2026.03.27 | ₩2,902 | ₩3,035 | ₩2,821 | ₩2,888 | -0.46% | 19.3만 |
|---|
| 2026.03.26 | ₩2,969 | ₩3,196 | ₩2,902 | ₩2,915 | -1.80% | 16.3만 |
|---|
| 2026.03.25 | ₩2,902 | ₩3,276 | ₩2,848 | ₩2,995 | +3.23% | 49.5만 |
|---|
| 2026.03.24 | ₩2,621 | ₩2,989 | ₩2,621 | ₩2,902 | +10.71% | 54.5만 |
|---|
| 2026.03.23 | ₩2,608 | ₩2,808 | ₩2,527 | ₩2,728 | +4.62% | 42.2만 |
|---|
| 2026.03.20 | ₩2,821 | ₩2,942 | ₩2,674 | ₩2,674 | -5.21% | 38.9만 |
|---|
| 2026.03.19 | ₩2,875 | ₩2,935 | ₩2,621 | ₩2,888 | +0.47% | 45.5만 |
|---|
| 2026.03.18 | ₩3,276 | ₩3,403 | ₩3,022 | ₩3,062 | -6.53% | 50.2만 |
|---|
| 2026.03.17 | ₩3,276 | ₩3,383 | ₩3,129 | ₩3,370 | +2.86% | 51.1만 |
|---|
| 2026.03.16 | ₩3,463 | ₩3,610 | ₩3,236 | ₩3,423 | -1.16% | 43.3만 |
|---|
| 2026.03.13 | ₩3,905 | ₩3,958 | ₩2,987 | ₩3,196 | -18.15% | 175.3만 |
|---|
| 2026.03.12 | ₩4,038 | ₩4,105 | ₩3,824 | ₩3,851 | -4.64% | 21.4만 |
|---|
| 2026.03.11 | ₩4,112 | ₩4,225 | ₩3,945 | ₩4,159 | +1.14% | 14.8만 |
|---|
| 2026.03.10 | ₩3,891 | ₩4,426 | ₩3,811 | ₩4,185 | +7.56% | 70.9만 |
|---|
| 2026.03.09 | ₩3,677 | ₩3,918 | ₩3,544 | ₩3,918 | +6.55% | 31.6만 |
|---|
| 2026.03.06 | ₩3,757 | ₩3,918 | ₩3,691 | ₩3,771 | +0.36% | 24.1만 |
|---|
| 2026.03.05 | ₩3,784 | ₩3,966 | ₩3,677 | ₩3,771 | -0.35% | 30.5만 |
|---|
| 2026.03.04 | ₩3,958 | ₩4,012 | ₩3,798 | ₩3,851 | -2.70% | 33.4만 |
|---|
| 2026.03.03 | ₩3,905 | ₩4,052 | ₩3,744 | ₩3,931 | +0.68% | 24.6만 |
|---|
| 2026.03.02 | ₩3,838 | ₩4,212 | ₩3,771 | ₩4,078 | +6.27% | 30.5만 |
|---|
| 2026.02.27 | ₩4,212 | ₩4,212 | ₩3,838 | ₩3,945 | -6.35% | 82.4만 |
|---|
| 2026.02.26 | ₩4,119 | ₩4,346 | ₩4,105 | ₩4,266 | +3.57% | 21.8만 |
|---|
| 2026.02.25 | ₩4,078 | ₩4,306 | ₩4,065 | ₩4,266 | +4.59% | 18.7만 |
|---|
| 2026.02.24 | ₩3,985 | ₩4,132 | ₩3,864 | ₩4,052 | +1.68% | 15.9만 |
|---|
| 2026.02.23 | ₩4,078 | ₩4,089 | ₩3,918 | ₩3,985 | -2.30% | 10.4만 |
|---|
| 2026.02.20 | ₩4,212 | ₩4,399 | ₩4,038 | ₩4,119 | -2.22% | 14.4만 |
|---|
| 2026.02.19 | ₩3,971 | ₩4,266 | ₩3,905 | ₩4,212 | +6.06% | 14만 |
|---|
| 2026.02.18 | ₩3,905 | ₩4,119 | ₩3,891 | ₩4,025 | +3.08% | 17.3만 |
|---|
| 2026.02.17 | ₩4,052 | ₩4,058 | ₩3,864 | ₩3,891 | -3.96% | 16.5만 |
|---|
| 2026.02.13 | ₩3,945 | ₩4,172 | ₩3,931 | ₩4,078 | +3.39% | 21.7만 |
|---|
| 2026.02.12 | ₩4,145 | ₩4,145 | ₩3,891 | ₩3,891 | -6.13% | 21.9만 |
|---|
| 2026.02.11 | ₩4,199 | ₩4,252 | ₩4,025 | ₩4,119 | -1.91% | 26.3만 |
|---|
| 2026.02.10 | ₩4,025 | ₩4,600 | ₩3,891 | ₩4,199 | +4.32% | 63.9만 |
|---|
| 2026.02.09 | ₩3,931 | ₩4,105 | ₩3,864 | ₩4,025 | +2.38% | 16.6만 |
|---|
| 2026.02.06 | ₩3,637 | ₩3,947 | ₩3,629 | ₩3,931 | +8.09% | 48.6만 |
|---|
| 2026.02.05 | ₩3,677 | ₩3,784 | ₩3,517 | ₩3,530 | -4.00% | 38.7만 |
|---|
| 2026.02.04 | ₩4,078 | ₩4,105 | ₩3,691 | ₩3,851 | -5.57% | 55.9만 |
|---|
| 2026.02.03 | ₩4,212 | ₩4,279 | ₩3,851 | ₩4,038 | -4.13% | 75.4만 |
|---|
| 2026.02.02 | ₩4,252 | ₩4,403 | ₩4,085 | ₩4,172 | -1.89% | 35.8만 |
|---|
| 2026.01.30 | ₩4,613 | ₩4,664 | ₩3,971 | ₩4,132 | -10.43% | 127.3만 |
|---|
| 2026.01.29 | ₩4,894 | ₩4,986 | ₩4,546 | ₩4,707 | -3.83% | 70.9만 |
|---|
| 2026.01.28 | ₩4,546 | ₩5,282 | ₩4,453 | ₩5,055 | +11.18% | 126.5만 |
|---|
| 2026.01.27 | ₩4,266 | ₩4,667 | ₩4,139 | ₩4,533 | +6.27% | 46.6만 |
|---|
| 2026.01.26 | ₩4,881 | ₩4,948 | ₩4,185 | ₩4,239 | -13.15% | 97.4만 |
|---|
| 2026.01.23 | ₩4,680 | ₩4,774 | ₩4,587 | ₩4,720 | +0.86% | 32.6만 |
|---|
| 2026.01.22 | ₩4,653 | ₩4,707 | ₩4,520 | ₩4,707 | +1.15% | 42.7만 |
|---|
| 2026.01.21 | ₩4,694 | ₩4,834 | ₩4,373 | ₩4,546 | -3.13% | 55만 |
|---|
| 2026.01.20 | ₩4,707 | ₩5,000 | ₩4,613 | ₩4,680 | -0.57% | 43.7만 |
|---|
| 2026.01.16 | ₩5,014 | ₩5,028 | ₩4,627 | ₩4,774 | -4.80% | 34.6만 |
|---|
| 2026.01.15 | ₩4,948 | ₩5,041 | ₩4,680 | ₩4,921 | -0.54% | 33만 |
|---|
| 2026.01.14 | ₩4,787 | ₩4,921 | ₩4,587 | ₩4,894 | +2.23% | 37.3만 |
|---|
| 2026.01.13 | ₩5,282 | ₩5,282 | ₩4,827 | ₩4,867 | -7.85% | 55.6만 |
|---|
| 2026.01.12 | ₩4,667 | ₩5,389 | ₩4,600 | ₩5,255 | +12.61% | 55.4만 |
|---|
| 2026.01.09 | ₩4,800 | ₩4,899 | ₩4,480 | ₩4,546 | -5.29% | 35.7만 |
|---|
| 2026.01.08 | ₩4,948 | ₩4,948 | ₩4,653 | ₩4,774 | -3.51% | 30.5만 |
|---|
| 2026.01.07 | ₩5,081 | ₩5,148 | ₩4,894 | ₩5,028 | -1.05% | 20.9만 |
|---|
| 2026.01.06 | ₩4,988 | ₩5,148 | ₩4,798 | ₩5,041 | +1.07% | 38만 |
|---|
| 2026.01.05 | ₩4,480 | ₩5,128 | ₩4,453 | ₩4,934 | +10.15% | 69.1만 |
|---|
| 2026.01.02 | ₩4,119 | ₩4,493 | ₩4,096 | ₩4,399 | +6.82% | 20만 |
|---|
| 2025.12.31 | ₩3,998 | ₩4,143 | ₩3,931 | ₩4,012 | +0.33% | 31.5만 |
|---|
| 2025.12.30 | ₩4,145 | ₩4,225 | ₩3,958 | ₩3,971 | -4.19% | 49.5만 |
|---|
| 2025.12.29 | ₩4,439 | ₩4,607 | ₩4,119 | ₩4,159 | -6.33% | 49.3만 |
|---|
| 2025.12.26 | ₩4,921 | ₩4,921 | ₩4,546 | ₩4,560 | -7.34% | 18.1만 |
|---|
| 2025.12.24 | ₩4,587 | ₩4,934 | ₩4,520 | ₩4,854 | +5.83% | 16.8만 |
|---|
| 2025.12.23 | ₩4,934 | ₩5,041 | ₩4,600 | ₩4,613 | -6.50% | 23.2만 |
|---|
| 2025.12.22 | ₩4,974 | ₩5,135 | ₩4,827 | ₩4,867 | -2.15% | 46.8만 |
|---|
| 2025.12.19 | ₩4,466 | ₩4,934 | ₩4,466 | ₩4,907 | +9.88% | 60.1만 |
|---|
| 2025.12.18 | ₩4,373 | ₩4,653 | ₩4,373 | ₩4,466 | +2.14% | 29.2만 |
|---|
| 2025.12.17 | ₩4,493 | ₩4,720 | ₩4,225 | ₩4,266 | -5.06% | 29.8만 |
|---|
| 2025.12.16 | ₩4,279 | ₩4,533 | ₩3,985 | ₩4,426 | +3.44% | 64.5만 |
|---|
| 2025.12.15 | ₩4,907 | ₩4,907 | ₩4,359 | ₩4,399 | -10.35% | 46.7만 |
|---|
| 2025.12.12 | ₩5,242 | ₩5,496 | ₩4,605 | ₩4,720 | -9.95% | 94.7만 |
|---|
| 2025.12.11 | ₩5,081 | ₩5,429 | ₩4,881 | ₩5,242 | +3.16% | 56.5만 |
|---|
| 2025.12.10 | ₩5,349 | ₩5,440 | ₩5,008 | ₩5,148 | -3.75% | 66.3만 |
|---|
| 2025.12.09 | ₩4,894 | ₩5,442 | ₩4,640 | ₩5,389 | +10.11% | 85.6만 |
|---|
| 2025.12.08 | ₩4,627 | ₩5,188 | ₩4,587 | ₩4,907 | +6.07% | 82.1만 |
|---|
| 2025.12.05 | ₩4,814 | ₩4,814 | ₩4,494 | ₩4,573 | -5.00% | 24.3만 |
|---|
| 2025.12.04 | ₩4,480 | ₩4,907 | ₩4,367 | ₩4,787 | +6.87% | 59.3만 |
|---|
| 2025.12.03 | ₩4,453 | ₩4,546 | ₩4,172 | ₩4,506 | +1.20% | 34.9만 |
|---|
| 2025.12.02 | ₩4,065 | ₩4,493 | ₩4,020 | ₩4,399 | +8.22% | 47.2만 |
|---|
| 2025.12.01 | ₩4,292 | ₩4,294 | ₩3,958 | ₩3,971 | -7.48% | 30.7만 |
|---|
| 2025.11.28 | ₩4,199 | ₩4,413 | ₩4,092 | ₩4,413 | +5.10% | 51.4만 |
|---|
| 2025.11.26 | ₩3,570 | ₩4,119 | ₩3,570 | ₩4,052 | +13.48% | 58.9만 |
|---|
| 2025.11.25 | ₩3,570 | ₩3,597 | ₩3,410 | ₩3,570 | 0.00% | 33.2만 |
|---|
| 2025.11.24 | ₩3,316 | ₩3,557 | ₩3,249 | ₩3,530 | +6.45% | 47.9만 |
|---|
| 2025.11.21 | ₩3,223 | ₩3,463 | ₩3,129 | ₩3,343 | +3.73% | 53.8만 |
|---|
| 2025.11.20 | ₩3,490 | ₩3,717 | ₩3,316 | ₩3,330 | -4.60% | 55.6만 |
|---|
| 2025.11.19 | ₩3,637 | ₩3,744 | ₩3,370 | ₩3,490 | -4.04% | 41.6만 |
|---|
| 2025.11.18 | ₩3,423 | ₩3,624 | ₩3,396 | ₩3,570 | +4.30% | 48.7만 |
|---|
| 2025.11.17 | ₩3,878 | ₩3,878 | ₩3,276 | ₩3,396 | -12.41% | 147.7만 |
|---|
| 2025.11.14 | ₩4,132 | ₩4,373 | ₩3,918 | ₩3,985 | -3.56% | 181.2만 |
|---|
| 2025.11.13 | ₩4,760 | ₩4,881 | ₩4,413 | ₩4,413 | -7.30% | 82.8만 |
|---|
| 2025.11.12 | ₩4,774 | ₩4,903 | ₩4,707 | ₩4,800 | +0.56% | 26.9만 |
|---|
| 2025.11.11 | ₩4,814 | ₩4,910 | ₩4,640 | ₩4,734 | -1.67% | 17.9만 |
|---|
| 2025.11.10 | ₩4,907 | ₩4,956 | ₩4,573 | ₩4,774 | -2.72% | 46.9만 |
|---|
| 2025.11.07 | ₩4,292 | ₩4,921 | ₩4,145 | ₩4,787 | +11.53% | 133.7만 |
|---|
| 2025.11.06 | ₩4,680 | ₩4,767 | ₩4,386 | ₩4,466 | -4.57% | 67.3만 |
|---|
| 2025.11.05 | ₩4,613 | ₩4,747 | ₩4,489 | ₩4,640 | +0.58% | 70.9만 |
|---|
| 2025.11.04 | ₩4,867 | ₩5,014 | ₩4,613 | ₩4,613 | -5.22% | 96.7만 |
|---|
| 2025.11.03 | ₩5,309 | ₩5,335 | ₩4,988 | ₩5,014 | -5.54% | 84.1만 |
|---|
| 2025.10.31 | ₩5,242 | ₩5,456 | ₩5,041 | ₩5,362 | +2.30% | 62.9만 |
|---|
| 2025.10.30 | ₩5,108 | ₩5,329 | ₩5,014 | ₩5,135 | +0.52% | 88.1만 |
|---|
| 2025.10.29 | ₩5,349 | ₩5,416 | ₩5,041 | ₩5,162 | -3.50% | 81.7만 |
|---|
| 2025.10.28 | ₩5,322 | ₩5,843 | ₩5,255 | ₩5,335 | +0.25% | 154.6만 |
|---|
| 2025.10.27 | ₩5,737 | ₩5,737 | ₩5,215 | ₩5,349 | -6.76% | 178.1만 |
|---|
| 2025.10.24 | ₩5,870 | ₩6,124 | ₩5,777 | ₩5,924 | +0.91% | 112.2만 |
|---|
| 2025.10.23 | ₩5,750 | ₩5,977 | ₩5,696 | ₩5,750 | 0.00% | 71.5만 |
|---|
| 2025.10.22 | ₩5,750 | ₩5,924 | ₩5,402 | ₩5,723 | -0.47% | 229.6만 |
|---|
| 2025.10.21 | ₩6,572 | ₩6,820 | ₩5,897 | ₩5,910 | -10.07% | 600.8만 |
|---|
| 2025.10.20 | ₩6,298 | ₩6,713 | ₩5,964 | ₩6,138 | -2.55% | 139.9만 |
|---|
| 2025.10.17 | ₩6,365 | ₩6,673 | ₩6,164 | ₩6,271 | -1.47% | 152.6만 |
|---|
| 2025.10.16 | ₩7,595 | ₩7,595 | ₩6,472 | ₩6,606 | -13.03% | 290.1만 |
|---|
| 2025.10.15 | ₩8,839 | ₩9,066 | ₩6,833 | ₩7,675 | -13.16% | 575.7만 |
|---|
| 2025.10.14 | ₩8,578 | ₩9,066 | ₩7,431 | ₩8,478 | -1.17% | 914.3만 |
|---|
| 2025.10.13 | ₩6,311 | ₩9,935 | ₩6,218 | ₩7,943 | +25.85% | 2044.6만 |
|---|
| 2025.10.10 | ₩6,178 | ₩6,619 | ₩5,910 | ₩5,991 | -3.03% | 202.1만 |
|---|