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 | ₩1,496 | ₩1,523 | ₩1,429 | ₩1,429 | -4.46% | 9.8만 |
| 2026.10.08 | ₩1,483 | ₩1,496 | ₩1,429 | ₩1,496 | +0.90% | 20.6만 |
| 2026.10.07 | ₩1,536 | ₩1,550 | ₩1,469 | ₩1,469 | -4.35% | 29.7만 |
| 2026.10.06 | ₩1,656 | ₩1,683 | ₩1,536 | ₩1,550 | -6.45% | 36.7만 |
| 2026.10.05 | ₩1,683 | ₩1,710 | ₩1,643 | ₩1,670 | -0.79% | 24.5만 |
| 2026.10.02 | ₩1,763 | ₩1,830 | ₩1,696 | ₩1,710 | -3.03% | 22.6만 |
| 2026.10.01 | ₩1,750 | ₩1,777 | ₩1,696 | ₩1,723 | -1.53% | 21.1만 |
| 2026.09.30 | ₩1,883 | ₩1,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,777 |
| -5.67% |
| 124.8만 |
| 2026.09.29 | ₩1,883 | ₩1,950 | ₩1,830 | ₩1,843 | -2.13% | 34.1만 |
|---|
| 2026.09.28 | ₩1,950 | ₩1,977 | ₩1,870 | ₩1,883 | -3.42% | 12.6만 |
|---|
| 2026.09.25 | ₩2,004 | ₩2,044 | ₩1,950 | ₩1,950 | -2.67% | 12.5만 |
|---|
| 2026.09.24 | ₩2,004 | ₩2,044 | ₩1,950 | ₩2,017 | +0.67% | 19.1만 |
|---|
| 2026.09.23 | ₩2,017 | ₩2,057 | ₩1,977 | ₩2,017 | 0.00% | 15.8만 |
|---|
| 2026.09.22 | ₩2,017 | ₩2,131 | ₩2,010 | ₩2,070 | +2.65% | 17.1만 |
|---|
| 2026.09.21 | ₩2,244 | ₩2,257 | ₩2,017 | ₩2,017 | -10.12% | 55.7만 |
|---|
| 2026.09.18 | ₩1,950 | ₩2,458 | ₩1,924 | ₩2,244 | +15.07% | 241.2만 |
|---|
| 2026.09.17 | ₩1,897 | ₩1,990 | ₩1,857 | ₩1,910 | +0.70% | 18.3만 |
|---|
| 2026.09.16 | ₩1,910 | ₩1,937 | ₩1,843 | ₩1,857 | -2.80% | 27.6만 |
|---|
| 2026.09.15 | ₩1,924 | ₩1,964 | ₩1,870 | ₩1,897 | -1.39% | 23.1만 |
|---|
| 2026.09.14 | ₩1,870 | ₩2,004 | ₩1,857 | ₩1,917 | +2.50% | 32만 |
|---|
| 2026.09.11 | ₩1,964 | ₩1,964 | ₩1,870 | ₩1,877 | -4.42% | 16.2만 |
|---|
| 2026.09.10 | ₩1,950 | ₩1,954 | ₩1,870 | ₩1,897 | -2.74% | 20.2만 |
|---|
| 2026.09.09 | ₩1,990 | ₩2,004 | ₩1,917 | ₩1,977 | -0.67% | 21만 |
|---|
| 2026.09.08 | ₩2,030 | ₩2,137 | ₩1,977 | ₩1,990 | -1.97% | 65.3만 |
|---|
| 2026.09.04 | ₩2,030 | ₩2,057 | ₩1,990 | ₩2,017 | -0.66% | 15.1만 |
|---|
| 2026.09.03 | ₩2,057 | ₩2,084 | ₩2,004 | ₩2,030 | -1.30% | 9.6만 |
|---|
| 2026.09.02 | ₩2,097 | ₩2,177 | ₩2,030 | ₩2,044 | -2.55% | 33.1만 |
|---|
| 2026.09.01 | ₩2,017 | ₩2,136 | ₩1,964 | ₩2,097 | +3.97% | 33.5만 |
|---|
| 2026.08.31 | ₩2,004 | ₩2,057 | ₩1,897 | ₩2,057 | +2.67% | 32.7만 |
|---|
| 2026.08.28 | ₩2,257 | ₩2,271 | ₩2,004 | ₩2,017 | -10.65% | 71.9만 |
|---|
| 2026.08.27 | ₩2,217 | ₩2,284 | ₩2,217 | ₩2,271 | +2.41% | 13.5만 |
|---|
| 2026.08.26 | ₩2,311 | ₩2,324 | ₩2,204 | ₩2,217 | -4.05% | 43.5만 |
|---|
| 2026.08.25 | ₩2,298 | ₩2,444 | ₩2,271 | ₩2,311 | +0.58% | 54.5만 |
|---|
| 2026.08.24 | ₩2,471 | ₩2,498 | ₩2,298 | ₩2,311 | -6.49% | 27.6만 |
|---|
| 2026.08.21 | ₩2,298 | ₩2,498 | ₩2,298 | ₩2,498 | +8.72% | 27.5만 |
|---|
| 2026.08.20 | ₩2,244 | ₩2,284 | ₩2,199 | ₩2,271 | +1.19% | 17.3만 |
|---|
| 2026.08.19 | ₩2,311 | ₩2,338 | ₩2,231 | ₩2,284 | -1.16% | 18.8만 |
|---|
| 2026.08.18 | ₩2,338 | ₩2,404 | ₩2,237 | ₩2,257 | -3.43% | 43.9만 |
|---|
| 2026.08.17 | ₩2,444 | ₩2,471 | ₩2,284 | ₩2,391 | -2.19% | 46.8만 |
|---|
| 2026.08.14 | ₩2,551 | ₩2,623 | ₩2,418 | ₩2,431 | -4.71% | 42.9만 |
|---|
| 2026.08.13 | ₩2,498 | ₩2,645 | ₩2,431 | ₩2,565 | +2.67% | 40.1만 |
|---|
| 2026.08.12 | ₩2,511 | ₩2,618 | ₩2,411 | ₩2,465 | -1.86% | 40.6만 |
|---|
| 2026.08.11 | ₩2,257 | ₩2,531 | ₩2,244 | ₩2,485 | +10.06% | 80만 |
|---|
| 2026.08.10 | ₩2,298 | ₩2,298 | ₩2,177 | ₩2,271 | -1.16% | 28만 |
|---|
| 2026.08.07 | ₩2,204 | ₩2,351 | ₩2,204 | ₩2,271 | +3.03% | 56만 |
|---|
| 2026.08.06 | ₩2,177 | ₩2,404 | ₩2,177 | ₩2,191 | +0.61% | 14만 |
|---|
| 2026.08.05 | ₩2,231 | ₩2,324 | ₩2,217 | ₩2,244 | +0.60% | 14.1만 |
|---|
| 2026.08.04 | ₩2,124 | ₩2,324 | ₩2,124 | ₩2,231 | +5.03% | 24.6만 |
|---|
| 2026.08.03 | ₩2,097 | ₩2,177 | ₩2,057 | ₩2,151 | +2.55% | 8.7만 |
|---|
| 2026.07.31 | ₩2,097 | ₩2,137 | ₩2,044 | ₩2,057 | -1.91% | 12.3만 |
|---|
| 2026.07.30 | ₩2,084 | ₩2,137 | ₩2,057 | ₩2,057 | -1.28% | 28.6만 |
|---|
| 2026.07.29 | ₩2,164 | ₩2,164 | ₩1,957 | ₩1,964 | -9.26% | 39.5만 |
|---|
| 2026.07.28 | ₩2,244 | ₩2,257 | ₩2,111 | ₩2,191 | -2.38% | 27.9만 |
|---|
| 2026.07.27 | ₩2,231 | ₩2,404 | ₩2,231 | ₩2,271 | +1.80% | 27.3만 |
|---|
| 2026.07.24 | ₩2,391 | ₩2,391 | ₩2,217 | ₩2,224 | -6.98% | 18.5만 |
|---|
| 2026.07.23 | ₩2,404 | ₩2,418 | ₩2,311 | ₩2,338 | -2.78% | 17.3만 |
|---|
| 2026.07.22 | ₩2,378 | ₩2,525 | ₩2,324 | ₩2,431 | +2.25% | 44.4만 |
|---|
| 2026.07.21 | ₩2,351 | ₩2,391 | ₩2,298 | ₩2,311 | -1.70% | 18.5만 |
|---|
| 2026.07.20 | ₩2,124 | ₩2,324 | ₩2,124 | ₩2,324 | +9.43% | 14.9만 |
|---|
| 2026.07.17 | ₩2,137 | ₩2,217 | ₩2,057 | ₩2,164 | +1.25% | 12.8만 |
|---|
| 2026.07.16 | ₩2,271 | ₩2,298 | ₩2,124 | ₩2,171 | -4.41% | 22.4만 |
|---|
| 2026.07.15 | ₩2,284 | ₩2,331 | ₩2,177 | ₩2,311 | +1.17% | 17.4만 |
|---|
| 2026.07.14 | ₩2,177 | ₩2,338 | ₩2,177 | ₩2,257 | +3.68% | 21.8만 |
|---|
| 2026.07.13 | ₩2,338 | ₩2,378 | ₩2,164 | ₩2,177 | -6.86% | 17.9만 |
|---|
| 2026.07.10 | ₩2,284 | ₩2,428 | ₩2,151 | ₩2,391 | +4.68% | 37.7만 |
|---|
| 2026.07.09 | ₩2,151 | ₩2,280 | ₩2,131 | ₩2,271 | +5.59% | 13.9만 |
|---|
| 2026.07.08 | ₩2,097 | ₩2,204 | ₩2,057 | ₩2,191 | +4.46% | 10.9만 |
|---|
| 2026.07.07 | ₩2,338 | ₩2,338 | ₩2,112 | ₩2,177 | -6.86% | 16.6만 |
|---|
| 2026.07.06 | ₩2,271 | ₩2,378 | ₩2,271 | ₩2,271 | 0.00% | 15만 |
|---|
| 2026.07.02 | ₩2,217 | ₩2,391 | ₩2,217 | ₩2,271 | +2.41% | 32.4만 |
|---|
| 2026.07.01 | ₩2,084 | ₩2,251 | ₩2,034 | ₩2,164 | +3.85% | 40.1만 |
|---|
| 2026.06.30 | ₩2,044 | ₩2,111 | ₩1,798 | ₩2,044 | 0.00% | 119.5만 |
|---|
| 2026.06.29 | ₩2,204 | ₩2,244 | ₩2,010 | ₩2,044 | -7.27% | 77.9만 |
|---|
| 2026.06.26 | ₩2,084 | ₩2,278 | ₩2,084 | ₩2,231 | +7.05% | 24.4만 |
|---|
| 2026.06.25 | ₩2,257 | ₩2,318 | ₩2,124 | ₩2,124 | -5.92% | 51만 |
|---|
| 2026.06.24 | ₩2,351 | ₩2,392 | ₩2,217 | ₩2,271 | -3.41% | 49.6만 |
|---|
| 2026.06.23 | ₩2,444 | ₩2,565 | ₩2,404 | ₩2,431 | -0.55% | 34.8만 |
|---|
| 2026.06.22 | ₩2,631 | ₩2,672 | ₩2,511 | ₩2,511 | -4.57% | 38.1만 |
|---|
| 2026.06.18 | ₩2,631 | ₩2,832 | ₩2,511 | ₩2,738 | +4.06% | 124.1만 |
|---|
| 2026.06.17 | ₩2,645 | ₩2,725 | ₩2,551 | ₩2,551 | -3.54% | 15.3만 |
|---|
| 2026.06.16 | ₩2,538 | ₩2,672 | ₩2,471 | ₩2,605 | +2.63% | 27.1만 |
|---|
| 2026.06.15 | ₩2,591 | ₩2,698 | ₩2,525 | ₩2,538 | -2.06% | 24.6만 |
|---|
| 2026.06.12 | ₩2,658 | ₩2,712 | ₩2,565 | ₩2,565 | -3.52% | 40.7만 |
|---|
| 2026.06.11 | ₩2,431 | ₩2,672 | ₩2,391 | ₩2,605 | +7.14% | 72.3만 |
|---|
| 2026.06.10 | ₩2,418 | ₩2,538 | ₩2,378 | ₩2,418 | 0.00% | 39.9만 |
|---|
| 2026.06.09 | ₩2,591 | ₩2,645 | ₩2,351 | ₩2,485 | -4.12% | 64.3만 |
|---|
| 2026.06.08 | ₩2,805 | ₩2,805 | ₩2,485 | ₩2,538 | -9.52% | 75만 |
|---|
| 2026.06.05 | ₩3,019 | ₩3,072 | ₩2,618 | ₩2,645 | -12.39% | 92.2만 |
|---|
| 2026.06.04 | ₩3,072 | ₩3,193 | ₩2,979 | ₩3,099 | +0.87% | 28.4만 |
|---|
| 2026.06.03 | ₩3,380 | ₩3,460 | ₩3,139 | ₩3,179 | -5.93% | 42.1만 |
|---|
| 2026.06.02 | ₩3,099 | ₩3,486 | ₩3,026 | ₩3,313 | +6.90% | 113.5만 |
|---|
| 2026.06.01 | ₩3,139 | ₩3,326 | ₩3,006 | ₩3,099 | -1.28% | 40.4만 |
|---|
| 2026.05.29 | ₩3,152 | ₩3,259 | ₩2,912 | ₩3,206 | +1.69% | 43.8만 |
|---|
| 2026.05.28 | ₩3,219 | ₩3,353 | ₩3,072 | ₩3,179 | -1.24% | 87.7만 |
|---|
| 2026.05.27 | ₩3,139 | ₩3,420 | ₩2,973 | ₩3,206 | +2.13% | 121.1만 |
|---|
| 2026.05.26 | ₩2,872 | ₩3,258 | ₩2,872 | ₩3,072 | +6.98% | 56.1만 |
|---|
| 2026.05.22 | ₩2,778 | ₩2,872 | ₩2,685 | ₩2,832 | +1.92% | 43.2만 |
|---|
| 2026.05.21 | ₩2,698 | ₩2,832 | ₩2,672 | ₩2,778 | +2.97% | 36.5만 |
|---|
| 2026.05.20 | ₩2,752 | ₩2,818 | ₩2,645 | ₩2,778 | +0.97% | 24.5만 |
|---|
| 2026.05.19 | ₩2,845 | ₩2,845 | ₩2,712 | ₩2,725 | -4.23% | 23.9만 |
|---|
| 2026.05.18 | ₩3,179 | ₩3,193 | ₩2,713 | ₩2,859 | -10.08% | 67.2만 |
|---|
| 2026.05.15 | ₩3,072 | ₩3,339 | ₩2,792 | ₩2,885 | -6.09% | 156.9만 |
|---|
| 2026.05.14 | ₩3,126 | ₩3,193 | ₩2,912 | ₩3,019 | -3.42% | 82.4만 |
|---|
| 2026.05.13 | ₩2,672 | ₩2,899 | ₩2,645 | ₩2,778 | +4.00% | 34.4만 |
|---|
| 2026.05.12 | ₩2,712 | ₩2,778 | ₩2,591 | ₩2,725 | +0.49% | 26.8만 |
|---|
| 2026.05.11 | ₩2,725 | ₩2,912 | ₩2,637 | ₩2,738 | +0.49% | 42.3만 |
|---|
| 2026.05.08 | ₩2,832 | ₩2,852 | ₩2,685 | ₩2,765 | -2.36% | 19.9만 |
|---|
| 2026.05.07 | ₩3,059 | ₩3,059 | ₩2,792 | ₩2,818 | -7.86% | 37.1만 |
|---|
| 2026.05.06 | ₩2,939 | ₩3,126 | ₩2,845 | ₩3,032 | +3.18% | 49.3만 |
|---|
| 2026.05.05 | ₩2,872 | ₩2,992 | ₩2,738 | ₩2,818 | -1.86% | 27.7만 |
|---|
| 2026.05.04 | ₩3,019 | ₩3,019 | ₩2,792 | ₩2,818 | -6.64% | 23.9만 |
|---|
| 2026.05.01 | ₩3,059 | ₩3,086 | ₩2,885 | ₩3,019 | -1.31% | 29.2만 |
|---|
| 2026.04.30 | ₩2,925 | ₩3,139 | ₩2,925 | ₩3,046 | +4.11% | 20.5만 |
|---|
| 2026.04.29 | ₩3,019 | ₩3,112 | ₩2,912 | ₩2,939 | -2.65% | 9만 |
|---|
| 2026.04.28 | ₩3,166 | ₩3,166 | ₩2,912 | ₩3,032 | -4.22% | 20.3만 |
|---|
| 2026.04.27 | ₩3,072 | ₩3,299 | ₩2,992 | ₩3,246 | +5.65% | 22.3만 |
|---|
| 2026.04.24 | ₩3,366 | ₩3,366 | ₩3,046 | ₩3,099 | -7.94% | 27.9만 |
|---|
| 2026.04.23 | ₩3,567 | ₩3,567 | ₩3,179 | ₩3,273 | -8.24% | 17.1만 |
|---|
| 2026.04.22 | ₩3,313 | ₩3,580 | ₩3,313 | ₩3,513 | +6.05% | 28.2만 |
|---|
| 2026.04.21 | ₩3,473 | ₩3,540 | ₩3,259 | ₩3,313 | -4.62% | 42.4만 |
|---|
| 2026.04.20 | ₩3,460 | ₩3,673 | ₩3,460 | ₩3,486 | +0.77% | 26.3만 |
|---|
| 2026.04.17 | ₩3,700 | ₩3,727 | ₩3,540 | ₩3,607 | -2.53% | 21.9만 |
|---|
| 2026.04.16 | ₩3,580 | ₩3,754 | ₩3,366 | ₩3,727 | +4.10% | 36.5만 |
|---|
| 2026.04.15 | ₩3,259 | ₩3,580 | ₩3,259 | ₩3,540 | +8.61% | 22.4만 |
|---|
| 2026.04.14 | ₩3,326 | ₩3,380 | ₩3,179 | ₩3,259 | -2.01% | 43.7만 |
|---|
| 2026.04.13 | ₩3,112 | ₩3,326 | ₩3,072 | ₩3,246 | +4.29% | 17만 |
|---|
| 2026.04.10 | ₩3,259 | ₩3,259 | ₩3,086 | ₩3,206 | -1.64% | 7.4만 |
|---|
| 2026.04.09 | ₩3,233 | ₩3,273 | ₩3,112 | ₩3,179 | -1.65% | 7.4만 |
|---|
| 2026.04.08 | ₩3,286 | ₩3,446 | ₩3,193 | ₩3,273 | -0.41% | 14만 |
|---|
| 2026.04.07 | ₩3,206 | ₩3,299 | ₩3,019 | ₩3,099 | -3.33% | 10.8만 |
|---|
| 2026.04.06 | ₩3,339 | ₩3,433 | ₩3,233 | ₩3,286 | -1.60% | 9.6만 |
|---|
| 2026.04.02 | ₩3,233 | ₩3,433 | ₩3,219 | ₩3,326 | +2.89% | 12만 |
|---|
| 2026.04.01 | ₩3,687 | ₩3,687 | ₩3,299 | ₩3,353 | -9.06% | 45.5만 |
|---|
| 2026.03.31 | ₩2,778 | ₩3,767 | ₩2,738 | ₩3,754 | +35.10% | 147.9만 |
|---|
| 2026.03.30 | ₩2,832 | ₩2,885 | ₩2,672 | ₩2,698 | -4.72% | 21.9만 |
|---|
| 2026.03.27 | ₩2,899 | ₩3,032 | ₩2,818 | ₩2,885 | -0.46% | 19.3만 |
|---|
| 2026.03.26 | ₩2,965 | ₩3,193 | ₩2,899 | ₩2,912 | -1.80% | 16.3만 |
|---|
| 2026.03.25 | ₩2,899 | ₩3,273 | ₩2,845 | ₩2,992 | +3.23% | 49.5만 |
|---|
| 2026.03.24 | ₩2,618 | ₩2,985 | ₩2,618 | ₩2,899 | +10.71% | 54.5만 |
|---|
| 2026.03.23 | ₩2,605 | ₩2,805 | ₩2,525 | ₩2,725 | +4.62% | 42.2만 |
|---|
| 2026.03.20 | ₩2,818 | ₩2,939 | ₩2,672 | ₩2,672 | -5.21% | 38.9만 |
|---|
| 2026.03.19 | ₩2,872 | ₩2,932 | ₩2,618 | ₩2,885 | +0.47% | 45.5만 |
|---|
| 2026.03.18 | ₩3,273 | ₩3,400 | ₩3,019 | ₩3,059 | -6.53% | 50.2만 |
|---|
| 2026.03.17 | ₩3,273 | ₩3,380 | ₩3,126 | ₩3,366 | +2.86% | 51.1만 |
|---|
| 2026.03.16 | ₩3,460 | ₩3,607 | ₩3,233 | ₩3,420 | -1.16% | 43.3만 |
|---|
| 2026.03.13 | ₩3,900 | ₩3,954 | ₩2,984 | ₩3,193 | -18.15% | 175.3만 |
|---|
| 2026.03.12 | ₩4,034 | ₩4,101 | ₩3,820 | ₩3,847 | -4.64% | 21.4만 |
|---|
| 2026.03.11 | ₩4,108 | ₩4,221 | ₩3,941 | ₩4,154 | +1.14% | 14.8만 |
|---|
| 2026.03.10 | ₩3,887 | ₩4,421 | ₩3,807 | ₩4,181 | +7.56% | 70.9만 |
|---|
| 2026.03.09 | ₩3,673 | ₩3,914 | ₩3,540 | ₩3,914 | +6.55% | 31.6만 |
|---|
| 2026.03.06 | ₩3,754 | ₩3,914 | ₩3,687 | ₩3,767 | +0.36% | 24.1만 |
|---|
| 2026.03.05 | ₩3,780 | ₩3,962 | ₩3,673 | ₩3,767 | -0.35% | 30.5만 |
|---|
| 2026.03.04 | ₩3,954 | ₩4,007 | ₩3,794 | ₩3,847 | -2.70% | 33.4만 |
|---|
| 2026.03.03 | ₩3,900 | ₩4,047 | ₩3,740 | ₩3,927 | +0.68% | 24.6만 |
|---|
| 2026.03.02 | ₩3,834 | ₩4,208 | ₩3,767 | ₩4,074 | +6.27% | 30.5만 |
|---|
| 2026.02.27 | ₩4,208 | ₩4,208 | ₩3,834 | ₩3,941 | -6.35% | 82.4만 |
|---|
| 2026.02.26 | ₩4,114 | ₩4,341 | ₩4,101 | ₩4,261 | +3.57% | 21.8만 |
|---|
| 2026.02.25 | ₩4,074 | ₩4,301 | ₩4,061 | ₩4,261 | +4.59% | 18.7만 |
|---|
| 2026.02.24 | ₩3,981 | ₩4,128 | ₩3,860 | ₩4,047 | +1.68% | 15.9만 |
|---|
| 2026.02.23 | ₩4,074 | ₩4,085 | ₩3,914 | ₩3,981 | -2.30% | 10.4만 |
|---|
| 2026.02.20 | ₩4,208 | ₩4,395 | ₩4,034 | ₩4,114 | -2.22% | 14.4만 |
|---|
| 2026.02.19 | ₩3,967 | ₩4,261 | ₩3,900 | ₩4,208 | +6.06% | 14만 |
|---|
| 2026.02.18 | ₩3,900 | ₩4,114 | ₩3,887 | ₩4,021 | +3.08% | 17.3만 |
|---|
| 2026.02.17 | ₩4,047 | ₩4,054 | ₩3,860 | ₩3,887 | -3.96% | 16.5만 |
|---|
| 2026.02.13 | ₩3,941 | ₩4,168 | ₩3,927 | ₩4,074 | +3.39% | 21.7만 |
|---|
| 2026.02.12 | ₩4,141 | ₩4,141 | ₩3,887 | ₩3,887 | -6.13% | 21.9만 |
|---|
| 2026.02.11 | ₩4,194 | ₩4,248 | ₩4,021 | ₩4,114 | -1.91% | 26.3만 |
|---|
| 2026.02.10 | ₩4,021 | ₩4,595 | ₩3,887 | ₩4,194 | +4.32% | 63.9만 |
|---|
| 2026.02.09 | ₩3,927 | ₩4,101 | ₩3,860 | ₩4,021 | +2.38% | 16.6만 |
|---|
| 2026.02.06 | ₩3,633 | ₩3,943 | ₩3,625 | ₩3,927 | +8.09% | 48.6만 |
|---|
| 2026.02.05 | ₩3,673 | ₩3,780 | ₩3,513 | ₩3,526 | -4.00% | 38.7만 |
|---|
| 2026.02.04 | ₩4,074 | ₩4,101 | ₩3,687 | ₩3,847 | -5.57% | 55.9만 |
|---|
| 2026.02.03 | ₩4,208 | ₩4,274 | ₩3,847 | ₩4,034 | -4.13% | 75.4만 |
|---|
| 2026.02.02 | ₩4,248 | ₩4,399 | ₩4,081 | ₩4,168 | -1.89% | 35.8만 |
|---|
| 2026.01.30 | ₩4,608 | ₩4,659 | ₩3,967 | ₩4,128 | -10.43% | 127.3만 |
|---|
| 2026.01.29 | ₩4,889 | ₩4,981 | ₩4,542 | ₩4,702 | -3.83% | 70.9만 |
|---|
| 2026.01.28 | ₩4,542 | ₩5,276 | ₩4,448 | ₩5,049 | +11.18% | 126.5만 |
|---|
| 2026.01.27 | ₩4,261 | ₩4,662 | ₩4,134 | ₩4,528 | +6.27% | 46.6만 |
|---|
| 2026.01.26 | ₩4,876 | ₩4,942 | ₩4,181 | ₩4,234 | -13.15% | 97.4만 |
|---|
| 2026.01.23 | ₩4,675 | ₩4,769 | ₩4,582 | ₩4,715 | +0.86% | 32.6만 |
|---|
| 2026.01.22 | ₩4,649 | ₩4,702 | ₩4,515 | ₩4,702 | +1.15% | 42.7만 |
|---|
| 2026.01.21 | ₩4,689 | ₩4,829 | ₩4,368 | ₩4,542 | -3.13% | 55만 |
|---|
| 2026.01.20 | ₩4,702 | ₩4,994 | ₩4,608 | ₩4,675 | -0.57% | 43.7만 |
|---|
| 2026.01.16 | ₩5,009 | ₩5,023 | ₩4,622 | ₩4,769 | -4.80% | 34.6만 |
|---|
| 2026.01.15 | ₩4,942 | ₩5,036 | ₩4,675 | ₩4,916 | -0.54% | 33만 |
|---|
| 2026.01.14 | ₩4,782 | ₩4,916 | ₩4,582 | ₩4,889 | +2.23% | 37.3만 |
|---|
| 2026.01.13 | ₩5,276 | ₩5,276 | ₩4,822 | ₩4,862 | -7.85% | 55.6만 |
|---|
| 2026.01.12 | ₩4,662 | ₩5,383 | ₩4,595 | ₩5,250 | +12.61% | 55.4만 |
|---|
| 2026.01.09 | ₩4,795 | ₩4,894 | ₩4,475 | ₩4,542 | -5.29% | 35.7만 |
|---|
| 2026.01.08 | ₩4,942 | ₩4,942 | ₩4,649 | ₩4,769 | -3.51% | 30.5만 |
|---|
| 2026.01.07 | ₩5,076 | ₩5,143 | ₩4,889 | ₩5,023 | -1.05% | 20.9만 |
|---|
| 2026.01.06 | ₩4,982 | ₩5,143 | ₩4,793 | ₩5,036 | +1.07% | 38만 |
|---|
| 2026.01.05 | ₩4,475 | ₩5,123 | ₩4,448 | ₩4,929 | +10.15% | 69.1만 |
|---|
| 2026.01.02 | ₩4,114 | ₩4,488 | ₩4,091 | ₩4,395 | +6.82% | 20만 |
|---|
| 2025.12.31 | ₩3,994 | ₩4,138 | ₩3,927 | ₩4,007 | +0.33% | 31.5만 |
|---|
| 2025.12.30 | ₩4,141 | ₩4,221 | ₩3,954 | ₩3,967 | -4.19% | 49.5만 |
|---|
| 2025.12.29 | ₩4,435 | ₩4,602 | ₩4,114 | ₩4,154 | -6.33% | 49.3만 |
|---|
| 2025.12.26 | ₩4,916 | ₩4,916 | ₩4,542 | ₩4,555 | -7.34% | 18.1만 |
|---|
| 2025.12.24 | ₩4,582 | ₩4,929 | ₩4,515 | ₩4,849 | +5.83% | 16.8만 |
|---|
| 2025.12.23 | ₩4,929 | ₩5,036 | ₩4,595 | ₩4,608 | -6.50% | 23.2만 |
|---|
| 2025.12.22 | ₩4,969 | ₩5,129 | ₩4,822 | ₩4,862 | -2.15% | 46.8만 |
|---|
| 2025.12.19 | ₩4,462 | ₩4,929 | ₩4,462 | ₩4,902 | +9.88% | 60.1만 |
|---|
| 2025.12.18 | ₩4,368 | ₩4,649 | ₩4,368 | ₩4,462 | +2.14% | 29.2만 |
|---|
| 2025.12.17 | ₩4,488 | ₩4,715 | ₩4,221 | ₩4,261 | -5.06% | 29.8만 |
|---|
| 2025.12.16 | ₩4,274 | ₩4,528 | ₩3,981 | ₩4,421 | +3.44% | 64.5만 |
|---|
| 2025.12.15 | ₩4,902 | ₩4,902 | ₩4,355 | ₩4,395 | -10.35% | 46.7만 |
|---|
| 2025.12.12 | ₩5,236 | ₩5,490 | ₩4,600 | ₩4,715 | -9.95% | 94.7만 |
|---|
| 2025.12.11 | ₩5,076 | ₩5,423 | ₩4,876 | ₩5,236 | +3.16% | 56.5만 |
|---|
| 2025.12.10 | ₩5,343 | ₩5,434 | ₩5,002 | ₩5,143 | -3.75% | 66.3만 |
|---|
| 2025.12.09 | ₩4,889 | ₩5,437 | ₩4,635 | ₩5,383 | +10.11% | 85.6만 |
|---|
| 2025.12.08 | ₩4,622 | ₩5,183 | ₩4,582 | ₩4,902 | +6.07% | 82.1만 |
|---|
| 2025.12.05 | ₩4,809 | ₩4,809 | ₩4,490 | ₩4,568 | -5.00% | 24.3만 |
|---|
| 2025.12.04 | ₩4,475 | ₩4,902 | ₩4,363 | ₩4,782 | +6.87% | 59.3만 |
|---|
| 2025.12.03 | ₩4,448 | ₩4,542 | ₩4,168 | ₩4,502 | +1.20% | 34.9만 |
|---|
| 2025.12.02 | ₩4,061 | ₩4,488 | ₩4,015 | ₩4,395 | +8.22% | 47.2만 |
|---|
| 2025.12.01 | ₩4,288 | ₩4,289 | ₩3,954 | ₩3,967 | -7.48% | 30.7만 |
|---|
| 2025.11.28 | ₩4,194 | ₩4,408 | ₩4,087 | ₩4,408 | +5.10% | 51.4만 |
|---|
| 2025.11.26 | ₩3,567 | ₩4,114 | ₩3,567 | ₩4,047 | +13.48% | 58.9만 |
|---|
| 2025.11.25 | ₩3,567 | ₩3,593 | ₩3,406 | ₩3,567 | 0.00% | 33.2만 |
|---|
| 2025.11.24 | ₩3,313 | ₩3,553 | ₩3,246 | ₩3,526 | +6.45% | 47.9만 |
|---|
| 2025.11.21 | ₩3,219 | ₩3,460 | ₩3,126 | ₩3,339 | +3.73% | 53.8만 |
|---|
| 2025.11.20 | ₩3,486 | ₩3,713 | ₩3,313 | ₩3,326 | -4.60% | 55.6만 |
|---|
| 2025.11.19 | ₩3,633 | ₩3,740 | ₩3,366 | ₩3,486 | -4.04% | 41.6만 |
|---|
| 2025.11.18 | ₩3,420 | ₩3,620 | ₩3,393 | ₩3,567 | +4.30% | 48.7만 |
|---|
| 2025.11.17 | ₩3,874 | ₩3,874 | ₩3,273 | ₩3,393 | -12.41% | 147.7만 |
|---|
| 2025.11.14 | ₩4,128 | ₩4,368 | ₩3,914 | ₩3,981 | -3.56% | 181.2만 |
|---|
| 2025.11.13 | ₩4,755 | ₩4,876 | ₩4,408 | ₩4,408 | -7.30% | 82.8만 |
|---|
| 2025.11.12 | ₩4,769 | ₩4,898 | ₩4,702 | ₩4,795 | +0.56% | 26.9만 |
|---|
| 2025.11.11 | ₩4,809 | ₩4,905 | ₩4,635 | ₩4,729 | -1.67% | 17.9만 |
|---|
| 2025.11.10 | ₩4,902 | ₩4,950 | ₩4,568 | ₩4,769 | -2.72% | 46.9만 |
|---|
| 2025.11.07 | ₩4,288 | ₩4,916 | ₩4,141 | ₩4,782 | +11.53% | 133.7만 |
|---|
| 2025.11.06 | ₩4,675 | ₩4,762 | ₩4,381 | ₩4,462 | -4.57% | 67.3만 |
|---|
| 2025.11.05 | ₩4,608 | ₩4,742 | ₩4,484 | ₩4,635 | +0.58% | 70.9만 |
|---|
| 2025.11.04 | ₩4,862 | ₩5,009 | ₩4,608 | ₩4,608 | -5.22% | 96.7만 |
|---|
| 2025.11.03 | ₩5,303 | ₩5,330 | ₩4,982 | ₩5,009 | -5.54% | 84.1만 |
|---|
| 2025.10.31 | ₩5,236 | ₩5,450 | ₩5,036 | ₩5,356 | +2.30% | 62.9만 |
|---|
| 2025.10.30 | ₩5,103 | ₩5,323 | ₩5,009 | ₩5,129 | +0.52% | 88.1만 |
|---|
| 2025.10.29 | ₩5,343 | ₩5,410 | ₩5,036 | ₩5,156 | -3.50% | 81.7만 |
|---|
| 2025.10.28 | ₩5,316 | ₩5,837 | ₩5,250 | ₩5,330 | +0.25% | 154.6만 |
|---|
| 2025.10.27 | ₩5,730 | ₩5,730 | ₩5,210 | ₩5,343 | -6.76% | 178.1만 |
|---|
| 2025.10.24 | ₩5,864 | ₩6,118 | ₩5,771 | ₩5,918 | +0.91% | 112.2만 |
|---|
| 2025.10.23 | ₩5,744 | ₩5,971 | ₩5,690 | ₩5,744 | 0.00% | 71.5만 |
|---|
| 2025.10.22 | ₩5,744 | ₩5,918 | ₩5,397 | ₩5,717 | -0.47% | 229.6만 |
|---|
| 2025.10.21 | ₩6,565 | ₩6,812 | ₩5,891 | ₩5,904 | -10.07% | 600.8만 |
|---|
| 2025.10.20 | ₩6,292 | ₩6,706 | ₩5,958 | ₩6,131 | -2.55% | 139.9만 |
|---|
| 2025.10.17 | ₩6,358 | ₩6,666 | ₩6,158 | ₩6,265 | -1.47% | 152.6만 |
|---|
| 2025.10.16 | ₩7,587 | ₩7,587 | ₩6,465 | ₩6,599 | -13.03% | 290.1만 |
|---|
| 2025.10.15 | ₩8,830 | ₩9,057 | ₩6,826 | ₩7,667 | -13.16% | 575.7만 |
|---|
| 2025.10.14 | ₩8,569 | ₩9,057 | ₩7,423 | ₩8,469 | -1.17% | 914.3만 |
|---|
| 2025.10.13 | ₩6,305 | ₩9,925 | ₩6,211 | ₩7,935 | +25.85% | 2044.6만 |
|---|
| 2025.10.10 | ₩6,171 | ₩6,612 | ₩5,904 | ₩5,984 | -3.03% | 202.1만 |
|---|