시장 데이터를 불러오는 중
전체 종목
프리드먼 인더스트리스 과거 주가
Friedman Industries Inc. - Common Stock · FRD · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Friedman Industries Inc. - Common Stock · FRD · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,455 | ₩57,594 | ₩55,906 | ₩56,254 | -0.36% | 2.6만 |
| 2026.10.08 | ₩57,112 | ₩57,259 | ₩55,544 | ₩56,080 | -1.81% | 3.4만 |
| 2026.10.07 | ₩55,932 | ₩57,648 | ₩55,075 | ₩57,607 | +2.99% | 3.6만 |
| 2026.10.06 | ₩56,549 | ₩57,205 | ₩55,142 | ₩56,656 | +0.19% | 3.9만 |
| 2026.10.05 | ₩55,396 | ₩56,991 | ₩55,142 | ₩56,549 | +2.08% | 3.7만 |
| 2026.10.02 | ₩53,963 | ₩55,102 | ₩53,775 | ₩55,048 | +2.01% | 2.8만 |
| 2026.10.01 | ₩51,350 | ₩54,083 | ₩49,420 | ₩53,105 | +3.42% | 5.7만 |
| 2026.09.30 | ₩52,020 | ₩52,462 | ₩50,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,189 |
| -1.60% |
| 3.6만 |
| 2026.09.29 | ₩52,824 | ₩53,025 | ₩51,537 | ₩51,912 | -1.73% | 4.4만 |
|---|
| 2026.09.28 | ₩51,926 | ₩53,226 | ₩51,577 | ₩52,824 | +1.73% | 5.6만 |
|---|
| 2026.09.25 | ₩53,011 | ₩53,829 | ₩51,886 | ₩52,716 | -0.56% | 3.6만 |
|---|
| 2026.09.24 | ₩52,194 | ₩53,480 | ₩52,140 | ₩52,891 | +1.34% | 4.4만 |
|---|
| 2026.09.23 | ₩53,011 | ₩53,092 | ₩51,725 | ₩52,810 | -0.38% | 3.9만 |
|---|
| 2026.09.22 | ₩54,177 | ₩54,847 | ₩52,422 | ₩54,123 | -0.10% | 6.4만 |
|---|
| 2026.09.21 | ₩54,941 | ₩55,169 | ₩53,065 | ₩53,547 | -2.54% | 4.6만 |
|---|
| 2026.09.18 | ₩55,986 | ₩55,986 | ₩53,118 | ₩55,222 | -1.36% | 15.4만 |
|---|
| 2026.09.17 | ₩55,638 | ₩57,219 | ₩55,437 | ₩55,986 | +0.63% | 3.6만 |
|---|
| 2026.09.16 | ₩54,726 | ₩55,544 | ₩52,931 | ₩54,217 | -0.93% | 7만 |
|---|
| 2026.09.15 | ₩55,517 | ₩55,517 | ₩53,654 | ₩54,673 | -1.52% | 7만 |
|---|
| 2026.09.14 | ₩57,286 | ₩57,487 | ₩55,075 | ₩55,450 | -3.20% | 5.4만 |
|---|
| 2026.09.11 | ₩59,832 | ₩62,164 | ₩57,326 | ₩57,996 | -3.07% | 5.5만 |
|---|
| 2026.09.10 | ₩59,979 | ₩60,703 | ₩57,527 | ₩59,631 | -0.58% | 15.1만 |
|---|
| 2026.09.09 | ₩60,395 | ₩61,172 | ₩59,403 | ₩59,711 | -1.13% | 2.9만 |
|---|
| 2026.09.08 | ₩60,596 | ₩61,386 | ₩60,033 | ₩60,569 | -0.04% | 3.1만 |
|---|
| 2026.09.04 | ₩60,944 | ₩62,056 | ₩59,564 | ₩61,105 | +0.26% | 4만 |
|---|
| 2026.09.03 | ₩61,011 | ₩62,298 | ₩59,765 | ₩60,783 | -0.37% | 8.2만 |
|---|
| 2026.09.02 | ₩59,215 | ₩61,909 | ₩58,465 | ₩60,301 | +1.83% | 7.8만 |
|---|
| 2026.09.01 | ₩57,956 | ₩59,202 | ₩57,045 | ₩58,894 | +1.62% | 4.6만 |
|---|
| 2026.08.31 | ₩58,411 | ₩58,438 | ₩57,125 | ₩57,956 | -0.78% | 4.6만 |
|---|
| 2026.08.28 | ₩60,582 | ₩61,360 | ₩58,492 | ₩58,586 | -3.30% | 3.6만 |
|---|
| 2026.08.27 | ₩57,152 | ₩60,448 | ₩56,911 | ₩60,086 | +5.13% | 5.4만 |
|---|
| 2026.08.26 | ₩59,631 | ₩59,711 | ₩56,549 | ₩56,589 | -5.10% | 6.1만 |
|---|
| 2026.08.25 | ₩56,696 | ₩59,122 | ₩56,696 | ₩58,894 | +3.88% | 4.9만 |
|---|
| 2026.08.24 | ₩55,155 | ₩57,875 | ₩55,155 | ₩56,348 | +2.16% | 6.2만 |
|---|
| 2026.08.21 | ₩56,951 | ₩59,309 | ₩55,236 | ₩55,892 | -1.86% | 10.7만 |
|---|
| 2026.08.20 | ₩59,028 | ₩61,279 | ₩56,589 | ₩57,004 | -3.43% | 10.8만 |
|---|
| 2026.08.19 | ₩61,601 | ₩62,445 | ₩59,644 | ₩59,671 | -3.13% | 6.6만 |
|---|
| 2026.08.18 | ₩63,383 | ₩65,353 | ₩60,931 | ₩61,668 | -2.71% | 5.6만 |
|---|
| 2026.08.17 | ₩61,480 | ₩64,790 | ₩60,649 | ₩64,428 | +4.80% | 9.8만 |
|---|
| 2026.08.14 | ₩59,242 | ₩62,338 | ₩59,242 | ₩61,440 | +3.71% | 6.8만 |
|---|
| 2026.08.13 | ₩60,462 | ₩62,566 | ₩59,189 | ₩59,242 | -2.02% | 9.2만 |
|---|
| 2026.08.12 | ₩58,304 | ₩61,226 | ₩58,090 | ₩60,234 | +3.31% | 10.3만 |
|---|
| 2026.08.11 | ₩58,653 | ₩61,011 | ₩56,616 | ₩57,447 | -2.06% | 6.8만 |
|---|
| 2026.08.10 | ₩59,926 | ₩60,757 | ₩56,348 | ₩58,264 | -2.77% | 22.1만 |
|---|
| 2026.08.07 | ₩54,150 | ₩61,480 | ₩53,949 | ₩58,840 | +8.66% | 28.8만 |
|---|
| 2026.08.06 | ₩49,835 | ₩51,564 | ₩49,541 | ₩50,546 | +1.43% | 15.2만 |
|---|
| 2026.08.05 | ₩47,678 | ₩49,608 | ₩46,592 | ₩49,447 | +3.71% | 4.5만 |
|---|
| 2026.08.04 | ₩46,083 | ₩48,241 | ₩45,025 | ₩47,397 | +2.85% | 6.1만 |
|---|
| 2026.08.03 | ₩44,556 | ₩48,241 | ₩44,556 | ₩45,641 | +2.44% | 4.8만 |
|---|
| 2026.07.31 | ₩45,025 | ₩46,633 | ₩44,368 | ₩44,556 | -1.04% | 3.4만 |
|---|
| 2026.07.30 | ₩46,097 | ₩46,646 | ₩44,113 | ₩44,998 | -2.38% | 3.7만 |
|---|
| 2026.07.29 | ₩50,921 | ₩52,355 | ₩45,668 | ₩46,016 | -9.63% | 9.9만 |
|---|
| 2026.07.28 | ₩48,147 | ₩51,283 | ₩48,147 | ₩49,835 | +3.51% | 9.6만 |
|---|
| 2026.07.27 | ₩48,174 | ₩48,871 | ₩45,025 | ₩48,053 | -0.25% | 8.6만 |
|---|
| 2026.07.24 | ₩46,231 | ₩48,080 | ₩46,231 | ₩47,705 | +3.19% | 4.4만 |
|---|
| 2026.07.23 | ₩43,470 | ₩46,056 | ₩43,470 | ₩45,641 | +4.99% | 5.5만 |
|---|
| 2026.07.22 | ₩43,698 | ₩44,489 | ₩42,626 | ₩44,207 | +1.17% | 7.5만 |
|---|
| 2026.07.21 | ₩45,520 | ₩46,646 | ₩41,112 | ₩43,953 | -3.44% | 12.2만 |
|---|
| 2026.07.20 | ₩45,829 | ₩49,045 | ₩44,971 | ₩45,520 | -0.67% | 5.7만 |
|---|
| 2026.07.17 | ₩45,936 | ₩47,544 | ₩45,105 | ₩45,681 | -0.55% | 5.2만 |
|---|
| 2026.07.16 | ₩47,611 | ₩48,656 | ₩45,922 | ₩46,928 | -1.44% | 5만 |
|---|
| 2026.07.15 | ₩47,289 | ₩48,911 | ₩44,542 | ₩47,531 | +0.51% | 11.8만 |
|---|
| 2026.07.14 | ₩46,981 | ₩48,013 | ₩46,231 | ₩46,901 | -0.17% | 26.7만 |
|---|
| 2026.07.13 | ₩45,855 | ₩48,656 | ₩45,654 | ₩46,244 | +0.85% | 15.3만 |
|---|
| 2026.07.10 | ₩45,668 | ₩46,700 | ₩44,234 | ₩45,909 | +0.53% | 4.5만 |
|---|
| 2026.07.09 | ₩45,105 | ₩47,075 | ₩44,984 | ₩45,668 | +1.25% | 6.1만 |
|---|
| 2026.07.08 | ₩43,403 | ₩45,065 | ₩42,894 | ₩43,658 | +0.59% | 7.1만 |
|---|
| 2026.07.07 | ₩44,515 | ₩45,963 | ₩43,055 | ₩43,403 | -2.50% | 5.7만 |
|---|
| 2026.07.06 | ₩44,864 | ₩46,901 | ₩42,988 | ₩44,917 | +0.12% | 9만 |
|---|
| 2026.07.02 | ₩47,879 | ₩47,906 | ₩44,462 | ₩45,051 | -5.91% | 10.6만 |
|---|
| 2026.07.01 | ₩43,202 | ₩49,125 | ₩42,438 | ₩46,941 | +8.65% | 28.8만 |
|---|
| 2026.06.30 | ₩43,336 | ₩43,484 | ₩41,098 | ₩43,122 | -0.49% | 5.9만 |
|---|
| 2026.06.29 | ₩46,016 | ₩46,432 | ₩43,162 | ₩43,457 | -5.56% | 5.8만 |
|---|
| 2026.06.26 | ₩44,944 | ₩46,231 | ₩43,993 | ₩46,137 | +2.65% | 22.5만 |
|---|
| 2026.06.25 | ₩45,386 | ₩46,391 | ₩43,805 | ₩45,172 | -0.47% | 5.5만 |
|---|
| 2026.06.24 | ₩47,276 | ₩48,227 | ₩45,159 | ₩45,212 | -4.37% | 5.3만 |
|---|
| 2026.06.23 | ₩49,581 | ₩50,881 | ₩46,767 | ₩47,276 | -4.65% | 11만 |
|---|
| 2026.06.22 | ₩49,594 | ₩49,996 | ₩48,281 | ₩49,782 | +0.38% | 5.8만 |
|---|
| 2026.06.18 | ₩48,817 | ₩50,747 | ₩45,279 | ₩50,144 | +2.72% | 16.2만 |
|---|
| 2026.06.17 | ₩46,592 | ₩49,581 | ₩45,762 | ₩48,335 | +3.74% | 8.9만 |
|---|
| 2026.06.16 | ₩46,485 | ₩48,442 | ₩44,783 | ₩46,713 | +0.49% | 12.8만 |
|---|
| 2026.06.15 | ₩46,525 | ₩47,544 | ₩45,226 | ₩46,726 | +0.43% | 13.8만 |
|---|
| 2026.06.12 | ₩41,809 | ₩48,589 | ₩41,755 | ₩46,525 | +11.28% | 32.5만 |
|---|
| 2026.06.11 | ₩34,975 | ₩35,511 | ₩33,688 | ₩35,350 | +1.07% | 4.8만 |
|---|
| 2026.06.10 | ₩33,822 | ₩34,841 | ₩33,661 | ₩34,238 | +1.23% | 6.6만 |
|---|
| 2026.06.09 | ₩33,072 | ₩34,331 | ₩32,964 | ₩33,822 | +2.27% | 2.6만 |
|---|
| 2026.06.08 | ₩33,005 | ₩33,501 | ₩32,562 | ₩33,045 | +0.12% | 4.1만 |
|---|
| 2026.06.05 | ₩32,227 | ₩33,005 | ₩32,227 | ₩32,696 | +1.46% | 2.1만 |
|---|
| 2026.06.04 | ₩31,946 | ₩33,005 | ₩31,892 | ₩32,656 | +2.22% | 2만 |
|---|
| 2026.06.03 | ₩32,335 | ₩32,643 | ₩31,544 | ₩32,013 | -0.99% | 2.6만 |
|---|
| 2026.06.02 | ₩31,450 | ₩32,790 | ₩31,088 | ₩32,670 | +3.88% | 1.8만 |
|---|
| 2026.06.01 | ₩31,330 | ₩31,906 | ₩30,485 | ₩31,852 | +1.67% | 2.6만 |
|---|
| 2026.05.29 | ₩31,517 | ₩33,085 | ₩31,236 | ₩31,330 | -0.60% | 2.9만 |
|---|
| 2026.05.28 | ₩31,758 | ₩32,402 | ₩31,236 | ₩31,745 | -0.04% | 6.9만 |
|---|
| 2026.05.27 | ₩30,700 | ₩32,093 | ₩30,700 | ₩31,799 | +3.58% | 4만 |
|---|
| 2026.05.26 | ₩27,980 | ₩30,794 | ₩27,980 | ₩30,686 | +9.67% | 4.6만 |
|---|
| 2026.05.22 | ₩27,604 | ₩28,542 | ₩27,564 | ₩27,712 | +0.39% | 1.5만 |
|---|
| 2026.05.21 | ₩27,645 | ₩27,966 | ₩27,202 | ₩27,511 | -0.48% | 1.6만 |
|---|
| 2026.05.20 | ₩27,658 | ₩27,939 | ₩27,068 | ₩27,872 | +0.78% | 1.6만 |
|---|
| 2026.05.19 | ₩27,403 | ₩28,100 | ₩27,403 | ₩27,779 | +1.37% | 1.5만 |
|---|
| 2026.05.18 | ₩27,698 | ₩27,980 | ₩26,975 | ₩27,377 | -1.16% | 2.6만 |
|---|
| 2026.05.15 | ₩27,738 | ₩27,819 | ₩27,028 | ₩27,604 | -0.48% | 3만 |
|---|
| 2026.05.14 | ₩28,998 | ₩29,440 | ₩27,926 | ₩28,006 | -3.42% | 1.3만 |
|---|
| 2026.05.13 | ₩28,837 | ₩30,177 | ₩27,457 | ₩29,199 | +1.25% | 5.8만 |
|---|
| 2026.05.12 | ₩28,717 | ₩29,333 | ₩26,961 | ₩28,824 | +0.37% | 10.7만 |
|---|
| 2026.05.11 | ₩28,971 | ₩29,186 | ₩28,569 | ₩28,717 | -0.88% | 1.5만 |
|---|
| 2026.05.08 | ₩28,033 | ₩29,145 | ₩28,006 | ₩29,011 | +3.49% | 1.7만 |
|---|
| 2026.05.07 | ₩28,020 | ₩28,770 | ₩26,398 | ₩28,181 | +0.57% | 2.9만 |
|---|
| 2026.05.06 | ₩27,993 | ₩28,569 | ₩26,934 | ₩28,194 | +0.72% | 1.8만 |
|---|
| 2026.05.05 | ₩27,765 | ₩28,703 | ₩27,243 | ₩27,993 | +0.82% | 2.2만 |
|---|
| 2026.05.04 | ₩27,202 | ₩28,127 | ₩26,680 | ₩27,417 | +0.79% | 2.9만 |
|---|
| 2026.05.01 | ₩27,310 | ₩27,645 | ₩26,975 | ₩27,564 | +0.93% | 8.9천 |
|---|
| 2026.04.30 | ₩26,626 | ₩27,591 | ₩26,238 | ₩27,591 | +3.62% | 1.5만 |
|---|
| 2026.04.29 | ₩27,028 | ₩27,095 | ₩25,983 | ₩26,666 | -1.34% | 2.7만 |
|---|
| 2026.04.28 | ₩26,666 | ₩27,470 | ₩26,546 | ₩27,269 | +2.26% | 2.5만 |
|---|
| 2026.04.27 | ₩27,403 | ₩27,403 | ₩26,425 | ₩26,425 | -3.57% | 2.1만 |
|---|
| 2026.04.24 | ₩26,398 | ₩27,551 | ₩25,929 | ₩27,497 | +4.16% | 4.1만 |
|---|
| 2026.04.23 | ₩25,929 | ₩27,001 | ₩25,929 | ₩26,412 | +1.86% | 1.8만 |
|---|
| 2026.04.22 | ₩25,125 | ₩26,305 | ₩25,125 | ₩25,889 | +3.04% | 6.4만 |
|---|
| 2026.04.21 | ₩26,130 | ₩26,130 | ₩25,152 | ₩25,273 | -3.28% | 1.6만 |
|---|
| 2026.04.20 | ₩25,970 | ₩26,532 | ₩25,769 | ₩26,197 | +0.88% | 1.3만 |
|---|
| 2026.04.17 | ₩25,594 | ₩26,492 | ₩25,259 | ₩25,970 | +1.47% | 2.8만 |
|---|
| 2026.04.16 | ₩25,393 | ₩25,554 | ₩25,166 | ₩25,367 | -0.11% | 3.4만 |
|---|
| 2026.04.15 | ₩25,045 | ₩25,795 | ₩24,790 | ₩25,608 | +2.25% | 4.2만 |
|---|
| 2026.04.14 | ₩25,300 | ₩25,635 | ₩24,723 | ₩25,005 | -1.17% | 2만 |
|---|
| 2026.04.13 | ₩24,147 | ₩25,286 | ₩24,134 | ₩25,246 | +4.55% | 3.3만 |
|---|
| 2026.04.10 | ₩24,040 | ₩24,831 | ₩23,785 | ₩24,522 | +2.01% | 1.2만 |
|---|
| 2026.04.09 | ₩24,120 | ₩24,429 | ₩23,437 | ₩24,254 | +0.56% | 4.1만 |
|---|
| 2026.04.08 | ₩23,785 | ₩24,348 | ₩23,718 | ₩24,147 | +1.52% | 1.8만 |
|---|
| 2026.04.07 | ₩23,062 | ₩23,464 | ₩23,062 | ₩23,182 | +0.52% | 2.2만 |
|---|
| 2026.04.06 | ₩22,995 | ₩24,107 | ₩22,995 | ₩23,316 | +1.40% | 2만 |
|---|
| 2026.04.02 | ₩22,794 | ₩23,826 | ₩22,794 | ₩23,115 | +1.41% | 3.5만 |
|---|
| 2026.04.01 | ₩24,094 | ₩24,094 | ₩22,673 | ₩23,196 | -3.73% | 2.5만 |
|---|
| 2026.03.31 | ₩24,147 | ₩24,281 | ₩23,196 | ₩23,745 | -1.66% | 2.7만 |
|---|
| 2026.03.30 | ₩24,134 | ₩24,348 | ₩23,504 | ₩23,839 | -1.22% | 2.1만 |
|---|
| 2026.03.27 | ₩23,960 | ₩24,134 | ₩23,142 | ₩23,893 | -0.28% | 2.2만 |
|---|
| 2026.03.26 | ₩24,174 | ₩24,388 | ₩23,651 | ₩24,134 | -0.17% | 1.9만 |
|---|
| 2026.03.25 | ₩24,589 | ₩24,589 | ₩23,866 | ₩24,107 | -1.96% | 2.6만 |
|---|
| 2026.03.24 | ₩24,120 | ₩24,924 | ₩24,120 | ₩24,589 | +1.94% | 1.9만 |
|---|
| 2026.03.23 | ₩23,866 | ₩25,099 | ₩23,584 | ₩24,120 | +1.07% | 4.4만 |
|---|
| 2026.03.20 | ₩22,888 | ₩24,013 | ₩22,566 | ₩23,316 | +1.87% | 4.5만 |
|---|
| 2026.03.19 | ₩22,579 | ₩23,263 | ₩22,579 | ₩22,888 | +1.36% | 2.6만 |
|---|
| 2026.03.18 | ₩23,397 | ₩24,147 | ₩22,231 | ₩22,861 | -2.29% | 9.2만 |
|---|
| 2026.03.17 | ₩23,504 | ₩23,933 | ₩23,209 | ₩23,638 | +0.57% | 2만 |
|---|
| 2026.03.16 | ₩23,142 | ₩25,018 | ₩23,008 | ₩23,102 | -0.17% | 1.7만 |
|---|
| 2026.03.13 | ₩22,847 | ₩23,906 | ₩22,177 | ₩22,794 | -0.23% | 3.5만 |
|---|
| 2026.03.12 | ₩22,981 | ₩24,013 | ₩22,378 | ₩22,807 | -0.76% | 3.6만 |
|---|
| 2026.03.11 | ₩23,678 | ₩24,000 | ₩23,115 | ₩23,370 | -1.30% | 3.2만 |
|---|
| 2026.03.10 | ₩24,120 | ₩24,804 | ₩23,692 | ₩23,692 | -1.78% | 3.5만 |
|---|
| 2026.03.09 | ₩24,388 | ₩24,388 | ₩23,450 | ₩24,201 | -0.77% | 3.6만 |
|---|
| 2026.03.06 | ₩24,482 | ₩24,965 | ₩24,268 | ₩24,630 | +0.60% | 2.8만 |
|---|
| 2026.03.05 | ₩25,769 | ₩25,769 | ₩24,321 | ₩25,005 | -2.96% | 1.7만 |
|---|
| 2026.03.04 | ₩25,206 | ₩26,157 | ₩24,804 | ₩25,876 | +2.66% | 1.9만 |
|---|
| 2026.03.03 | ₩24,884 | ₩24,938 | ₩23,986 | ₩24,817 | -0.27% | 2.5만 |
|---|
| 2026.03.02 | ₩24,817 | ₩25,742 | ₩24,683 | ₩25,058 | +0.97% | 2.6만 |
|---|
| 2026.02.27 | ₩24,924 | ₩25,380 | ₩24,697 | ₩24,938 | +0.05% | 3.2만 |
|---|
| 2026.02.26 | ₩24,911 | ₩25,367 | ₩24,777 | ₩25,018 | +0.43% | 1.5만 |
|---|
| 2026.02.25 | ₩24,576 | ₩24,978 | ₩24,187 | ₩24,938 | +1.47% | 2.1만 |
|---|
| 2026.02.24 | ₩24,884 | ₩24,884 | ₩24,482 | ₩24,563 | -1.29% | 1.3만 |
|---|
| 2026.02.23 | ₩24,067 | ₩24,884 | ₩23,933 | ₩24,697 | +2.62% | 3만 |
|---|
| 2026.02.20 | ₩24,281 | ₩24,656 | ₩23,893 | ₩24,187 | -0.39% | 4.5만 |
|---|
| 2026.02.19 | ₩24,589 | ₩25,152 | ₩23,732 | ₩24,442 | -0.60% | 5.1만 |
|---|
| 2026.02.18 | ₩25,273 | ₩26,814 | ₩24,589 | ₩24,898 | -1.48% | 4만 |
|---|
| 2026.02.17 | ₩25,822 | ₩26,760 | ₩25,259 | ₩25,300 | -2.02% | 2.2만 |
|---|
| 2026.02.13 | ₩27,417 | ₩27,417 | ₩25,916 | ₩25,916 | -5.47% | 1.2만 |
|---|
| 2026.02.12 | ₩28,623 | ₩28,623 | ₩27,042 | ₩27,336 | -4.49% | 1.8만 |
|---|
| 2026.02.11 | ₩29,065 | ₩29,065 | ₩26,800 | ₩28,181 | -3.04% | 4.7만 |
|---|
| 2026.02.10 | ₩27,283 | ₩32,656 | ₩26,787 | ₩28,556 | +4.67% | 7.4만 |
|---|
| 2026.02.09 | ₩26,841 | ₩26,934 | ₩25,970 | ₩26,465 | -1.40% | 1.8만 |
|---|
| 2026.02.06 | ₩27,042 | ₩28,140 | ₩26,827 | ₩26,988 | -0.20% | 2만 |
|---|
| 2026.02.05 | ₩27,819 | ₩27,819 | ₩26,546 | ₩26,908 | -3.28% | 2.2만 |
|---|
| 2026.02.04 | ₩27,765 | ₩27,939 | ₩27,202 | ₩27,631 | -0.48% | 1.5만 |
|---|
| 2026.02.03 | ₩27,698 | ₩27,698 | ₩27,028 | ₩27,537 | -0.58% | 9.5천 |
|---|
| 2026.02.02 | ₩26,479 | ₩27,537 | ₩26,144 | ₩27,470 | +3.74% | 2.1만 |
|---|
| 2026.01.30 | ₩26,197 | ₩26,452 | ₩25,554 | ₩26,305 | +0.41% | 1.4만 |
|---|
| 2026.01.29 | ₩25,005 | ₩26,331 | ₩24,884 | ₩26,305 | +5.20% | 1만 |
|---|
| 2026.01.28 | ₩25,099 | ₩25,139 | ₩24,455 | ₩24,951 | -0.59% | 2.1만 |
|---|
| 2026.01.27 | ₩25,313 | ₩26,439 | ₩24,817 | ₩25,032 | -1.11% | 1.8만 |
|---|
| 2026.01.26 | ₩26,264 | ₩26,733 | ₩25,125 | ₩25,125 | -4.34% | 2.6만 |
|---|
| 2026.01.23 | ₩26,331 | ₩26,331 | ₩25,340 | ₩26,010 | -1.22% | 7.3천 |
|---|
| 2026.01.22 | ₩26,452 | ₩26,599 | ₩25,501 | ₩26,331 | -0.46% | 1.7만 |
|---|
| 2026.01.21 | ₩25,434 | ₩26,318 | ₩25,407 | ₩26,251 | +3.21% | 9.7천 |
|---|
| 2026.01.20 | ₩25,996 | ₩26,063 | ₩25,460 | ₩25,460 | -2.06% | 1.2만 |
|---|
| 2026.01.16 | ₩27,202 | ₩27,202 | ₩25,996 | ₩25,996 | -4.43% | 1.1만 |
|---|
| 2026.01.15 | ₩26,573 | ₩27,430 | ₩25,702 | ₩27,363 | +2.98% | 9.3천 |
|---|
| 2026.01.14 | ₩26,211 | ₩26,867 | ₩26,211 | ₩26,787 | +2.20% | 9.4천 |
|---|
| 2026.01.13 | ₩26,117 | ₩26,559 | ₩25,728 | ₩26,144 | +0.10% | 1.8만 |
|---|
| 2026.01.12 | ₩26,358 | ₩26,519 | ₩25,715 | ₩26,117 | -0.92% | 1.6만 |
|---|
| 2026.01.09 | ₩26,251 | ₩26,707 | ₩26,171 | ₩26,385 | +0.51% | 1.3만 |
|---|
| 2026.01.08 | ₩25,836 | ₩26,867 | ₩25,822 | ₩26,144 | +1.19% | 1.7만 |
|---|
| 2026.01.07 | ₩26,680 | ₩26,693 | ₩25,742 | ₩26,010 | -2.51% | 1.5만 |
|---|
| 2026.01.06 | ₩26,666 | ₩26,988 | ₩26,224 | ₩26,975 | +1.16% | 1.3만 |
|---|
| 2026.01.05 | ₩27,403 | ₩27,403 | ₩26,532 | ₩27,015 | -1.42% | 9.4천 |
|---|
| 2026.01.02 | ₩27,591 | ₩28,140 | ₩26,814 | ₩27,122 | -1.70% | 1.2만 |
|---|
| 2025.12.31 | ₩27,604 | ₩27,604 | ₩27,323 | ₩27,457 | -0.53% | 6천 |
|---|
| 2025.12.30 | ₩28,073 | ₩28,703 | ₩27,604 | ₩28,033 | -0.14% | 1.2만 |
|---|
| 2025.12.29 | ₩27,484 | ₩27,966 | ₩27,269 | ₩27,926 | +1.61% | 9.8천 |
|---|
| 2025.12.26 | ₩27,618 | ₩28,154 | ₩27,484 | ₩27,698 | +0.29% | 1.1만 |
|---|
| 2025.12.24 | ₩27,913 | ₩27,913 | ₩27,832 | ₩27,859 | -0.19% | 4.2천 |
|---|
| 2025.12.23 | ₩27,430 | ₩27,738 | ₩27,336 | ₩27,591 | +0.59% | 6.9천 |
|---|
| 2025.12.22 | ₩28,797 | ₩28,797 | ₩27,497 | ₩27,497 | -4.51% | 8.9천 |
|---|
| 2025.12.19 | ₩28,690 | ₩28,998 | ₩28,127 | ₩28,690 | 0.00% | 4.3만 |
|---|
| 2025.12.18 | ₩28,596 | ₩29,199 | ₩28,261 | ₩28,703 | +0.37% | 2.1만 |
|---|
| 2025.12.17 | ₩28,797 | ₩29,011 | ₩27,913 | ₩28,596 | -0.70% | 2.7만 |
|---|
| 2025.12.16 | ₩28,154 | ₩29,400 | ₩28,154 | ₩28,810 | +2.33% | 1.9만 |
|---|
| 2025.12.15 | ₩27,591 | ₩28,475 | ₩27,095 | ₩28,408 | +2.96% | 2.2만 |
|---|
| 2025.12.12 | ₩27,216 | ₩27,738 | ₩27,068 | ₩27,350 | +0.49% | 1.4만 |
|---|
| 2025.12.11 | ₩25,112 | ₩27,604 | ₩25,112 | ₩27,109 | +7.95% | 2.7만 |
|---|
| 2025.12.10 | ₩24,388 | ₩25,166 | ₩24,388 | ₩25,166 | +3.19% | 6.9만 |
|---|
| 2025.12.09 | ₩25,527 | ₩25,862 | ₩24,348 | ₩24,616 | -3.57% | 4.2만 |
|---|
| 2025.12.08 | ₩26,130 | ₩26,385 | ₩25,527 | ₩25,527 | -2.31% | 1.3만 |
|---|
| 2025.12.05 | ₩26,546 | ₩26,546 | ₩26,010 | ₩26,157 | -1.46% | 6.2천 |
|---|
| 2025.12.04 | ₩26,291 | ₩26,787 | ₩25,903 | ₩26,291 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩25,099 | ₩26,519 | ₩25,099 | ₩26,251 | +4.59% | 2.7만 |
|---|
| 2025.12.02 | ₩25,112 | ₩25,594 | ₩24,790 | ₩25,139 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩27,162 | ₩27,430 | ₩24,737 | ₩24,871 | -8.44% | 4.2만 |
|---|
| 2025.11.28 | ₩26,867 | ₩27,765 | ₩26,037 | ₩27,189 | +1.20% | 2만 |
|---|
| 2025.11.26 | ₩26,238 | ₩26,961 | ₩25,742 | ₩26,613 | +1.43% | 1.9만 |
|---|
| 2025.11.25 | ₩25,728 | ₩26,774 | ₩25,648 | ₩26,439 | +2.76% | 1.8만 |
|---|
| 2025.11.24 | ₩26,104 | ₩26,720 | ₩25,862 | ₩25,862 | -0.92% | 1.9만 |
|---|
| 2025.11.21 | ₩25,809 | ₩26,800 | ₩25,715 | ₩26,372 | +2.18% | 2.2만 |
|---|
| 2025.11.20 | ₩27,176 | ₩27,604 | ₩25,715 | ₩25,903 | -4.68% | 1.5만 |
|---|
| 2025.11.19 | ₩27,470 | ₩27,470 | ₩26,412 | ₩26,640 | -3.02% | 2.3만 |
|---|
| 2025.11.18 | ₩27,176 | ₩28,033 | ₩26,331 | ₩27,149 | -0.10% | 2.2만 |
|---|
| 2025.11.17 | ₩30,003 | ₩30,003 | ₩26,345 | ₩27,457 | -8.49% | 3.8만 |
|---|
| 2025.11.14 | ₩30,043 | ₩30,566 | ₩29,641 | ₩30,311 | +0.89% | 1.9만 |
|---|
| 2025.11.13 | ₩29,306 | ₩31,490 | ₩29,306 | ₩29,976 | +2.29% | 4.3만 |
|---|
| 2025.11.12 | ₩27,310 | ₩30,459 | ₩27,001 | ₩29,614 | +8.44% | 6만 |
|---|
| 2025.11.11 | ₩29,078 | ₩29,078 | ₩27,176 | ₩27,698 | -4.75% | 1.7만 |
|---|
| 2025.11.10 | ₩28,623 | ₩29,896 | ₩28,087 | ₩29,413 | +2.76% | 1.9만 |
|---|
| 2025.11.07 | ₩28,663 | ₩29,011 | ₩28,087 | ₩28,181 | -1.68% | 9.9천 |
|---|
| 2025.11.06 | ₩29,078 | ₩29,078 | ₩28,060 | ₩28,462 | -2.12% | 1.6만 |
|---|
| 2025.11.05 | ₩28,462 | ₩29,105 | ₩28,033 | ₩29,052 | +2.07% | 1.3만 |
|---|
| 2025.11.04 | ₩29,976 | ₩29,976 | ₩27,846 | ₩28,181 | -5.99% | 2.1만 |
|---|
| 2025.11.03 | ₩28,449 | ₩30,713 | ₩28,449 | ₩29,976 | +5.37% | 2.7만 |
|---|
| 2025.10.31 | ₩27,618 | ₩28,650 | ₩27,202 | ₩28,462 | +3.06% | 1.1만 |
|---|
| 2025.10.30 | ₩28,073 | ₩28,475 | ₩27,604 | ₩27,913 | -0.57% | 6.5천 |
|---|
| 2025.10.29 | ₩28,033 | ₩29,159 | ₩27,993 | ₩28,073 | +0.14% | 1.5만 |
|---|
| 2025.10.28 | ₩28,114 | ₩28,154 | ₩27,202 | ₩28,020 | -0.33% | 1.4만 |
|---|
| 2025.10.27 | ₩28,462 | ₩29,561 | ₩27,511 | ₩27,966 | -1.74% | 1.4만 |
|---|
| 2025.10.24 | ₩27,028 | ₩28,462 | ₩27,028 | ₩28,462 | +5.30% | 1.4만 |
|---|
| 2025.10.23 | ₩27,269 | ₩27,269 | ₩26,171 | ₩26,707 | -2.06% | 8.2천 |
|---|
| 2025.10.22 | ₩26,881 | ₩26,881 | ₩26,197 | ₩26,626 | -0.95% | 9.9천 |
|---|
| 2025.10.21 | ₩26,680 | ₩26,881 | ₩26,385 | ₩26,733 | +0.20% | 1.1만 |
|---|
| 2025.10.20 | ₩25,822 | ₩26,908 | ₩25,822 | ₩26,733 | +3.53% | 1.7만 |
|---|
| 2025.10.17 | ₩26,666 | ₩27,028 | ₩26,318 | ₩26,318 | -1.31% | 1.1만 |
|---|
| 2025.10.16 | ₩27,578 | ₩27,752 | ₩26,492 | ₩26,988 | -2.14% | 7.3천 |
|---|
| 2025.10.15 | ₩27,377 | ₩28,073 | ₩27,283 | ₩27,470 | +0.34% | 8.1천 |
|---|
| 2025.10.14 | ₩26,934 | ₩27,296 | ₩26,532 | ₩27,256 | +1.19% | 1.2만 |
|---|
| 2025.10.13 | ₩26,975 | ₩27,671 | ₩26,452 | ₩27,109 | +0.50% | 2만 |
|---|
| 2025.10.10 | ₩27,886 | ₩27,886 | ₩26,452 | ₩26,573 | -4.71% | 1.4만 |
|---|