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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩55,436 | ₩57,689 | ₩55,114 | ₩56,294 | +1.55% | 17.2만 |
| 2026.09.28–2026.10.02 | ₩51,963 | ₩55,141 | ₩49,455 | ₩55,087 | +6.01% | 22.1만 |
| 2026.09.21–2026.09.25 | ₩54,980 | ₩55,208 | ₩51,762 | ₩52,754 | -4.05% | 23만 |
| 2026.09.14–2026.09.18 | ₩57,327 | ₩57,528 | ₩52,969 | ₩55,262 | -3.60% | 38.5만 |
| 2026.09.08–2026.09.11 | ₩60,639 | ₩62,208 | ₩57,367 | ₩58,038 | -4.29% | 26.6만 |
| 2026.08.31–2026.09.04 | ₩58,453 | ₩62,342 | ₩57,086 | ₩61,149 | +4.61% | 29.1만 |
| 2026.08.24–2026.08.28 | ₩55,195 | ₩61,403 | ₩55,195 | ₩58,628 | +6.22% | 26.3만 |
| 2026.08.17–2026.08.21 | ₩61,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,400 |
| ₩55,275 |
| ₩55,932 |
| -9.09% |
| 43.5만 |
| 2026.08.10–2026.08.14 | ₩59,969 | ₩62,610 | ₩56,388 | ₩61,484 | +2.53% | 55.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,588 | ₩61,524 | ₩44,588 | ₩58,882 | +32.06% | 59.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,208 | ₩52,392 | ₩44,145 | ₩44,588 | -7.51% | 35.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,862 | ₩49,080 | ₩41,141 | ₩47,739 | +4.09% | 35.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,888 | ₩48,946 | ₩44,574 | ₩45,714 | -0.38% | 64만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,896 | ₩47,109 | ₩42,925 | ₩45,942 | +2.33% | 32.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,049 | ₩49,160 | ₩41,128 | ₩45,084 | -2.10% | 51.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,630 | ₩50,917 | ₩43,837 | ₩46,170 | -6.97% | 50.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,559 | ₩50,783 | ₩44,816 | ₩50,179 | +7.78% | 51.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,028 | ₩48,624 | ₩32,586 | ₩46,559 | +40.97% | 50.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,352 | ₩33,028 | ₩30,507 | ₩32,720 | +4.36% | 11만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,000 | ₩33,109 | ₩28,000 | ₩31,352 | +11.97% | 18.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,718 | ₩28,563 | ₩26,994 | ₩27,731 | +0.05% | 8.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,992 | ₩30,199 | ₩26,981 | ₩27,624 | -4.72% | 22.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,222 | ₩29,166 | ₩26,417 | ₩29,032 | +6.65% | 11.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,423 | ₩27,664 | ₩26,002 | ₩27,584 | +0.59% | 9.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,988 | ₩27,571 | ₩25,143 | ₩27,517 | +5.88% | 15.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,164 | ₩26,511 | ₩24,151 | ₩25,988 | +7.55% | 15.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,011 | ₩24,848 | ₩23,011 | ₩24,540 | +6.64% | 11.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,151 | ₩24,366 | ₩22,689 | ₩23,132 | -4.22% | 10.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,883 | ₩25,117 | ₩23,159 | ₩23,910 | +0.11% | 12.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,159 | ₩25,036 | ₩22,247 | ₩23,333 | +0.75% | 20만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,406 | ₩24,822 | ₩22,193 | ₩22,810 | -6.54% | 17.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,835 | ₩26,176 | ₩24,004 | ₩24,647 | -0.76% | 11.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,084 | ₩25,398 | ₩23,950 | ₩24,956 | +3.62% | 11.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,841 | ₩26,833 | ₩23,749 | ₩24,205 | -6.33% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,860 | ₩32,680 | ₩25,935 | ₩25,935 | -3.44% | 16.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,498 | ₩28,161 | ₩26,163 | ₩27,007 | +1.92% | 8.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,283 | ₩26,753 | ₩24,473 | ₩26,323 | +0.15% | 8.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,015 | ₩26,618 | ₩25,358 | ₩26,028 | +0.05% | 4.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,377 | ₩27,450 | ₩25,720 | ₩26,015 | -1.37% | 6.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,423 | ₩27,423 | ₩25,760 | ₩26,404 | -3.72% | 6.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,504 | ₩28,724 | ₩26,833 | ₩27,141 | -1.32% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,818 | ₩28,818 | ₩27,356 | ₩27,718 | -3.82% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,611 | ₩29,421 | ₩27,115 | ₩28,710 | +3.98% | 13.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,149 | ₩27,758 | ₩24,366 | ₩27,369 | +4.67% | 16.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,182 | ₩27,450 | ₩24,754 | ₩26,176 | -3.70% | 9.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,122 | ₩27,785 | ₩25,666 | ₩27,208 | +4.16% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,025 | ₩30,025 | ₩25,733 | ₩26,390 | -12.10% | 11.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,643 | ₩31,513 | ₩27,021 | ₩30,333 | +5.90% | 15.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,469 | ₩30,735 | ₩27,866 | ₩28,201 | -0.94% | 8.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,482 | ₩29,582 | ₩27,222 | ₩28,482 | 0.00% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,841 | ₩28,482 | ₩25,841 | ₩28,482 | +10.22% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,994 | ₩28,094 | ₩26,337 | ₩26,337 | -2.43% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,906 | ₩27,906 | ₩26,471 | ₩26,592 | -4.71% | 1.4만 |
|---|