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 | ₩55,441 | ₩57,694 | ₩55,119 | ₩56,299 | +1.55% | 17.2만 |
| 2026.09.28–2026.10.02 | ₩51,968 | ₩55,146 | ₩49,460 | ₩55,092 | +6.01% | 22.1만 |
| 2026.09.21–2026.09.25 | ₩54,985 | ₩55,213 | ₩51,766 | ₩52,759 | -4.05% | 23만 |
| 2026.09.14–2026.09.18 | ₩57,332 | ₩57,533 | ₩52,973 | ₩55,267 | -3.60% | 38.5만 |
| 2026.09.08–2026.09.11 | ₩60,645 | ₩62,214 | ₩57,372 | ₩58,043 | -4.29% | 26.6만 |
| 2026.08.31–2026.09.04 | ₩58,459 | ₩62,348 | ₩57,091 | ₩61,154 | +4.61% | 29.1만 |
| 2026.08.24–2026.08.28 | ₩55,200 | ₩61,409 | ₩55,200 | ₩58,633 | +6.22% | 26.3만 |
| 2026.08.17–2026.08.21 | ₩61,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,405 |
| ₩55,280 |
| ₩55,937 |
| -9.09% |
| 43.5만 |
| 2026.08.10–2026.08.14 | ₩59,974 | ₩62,616 | ₩56,393 | ₩61,489 | +2.53% | 55.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,592 | ₩61,530 | ₩44,592 | ₩58,888 | +32.06% | 59.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,213 | ₩52,397 | ₩44,149 | ₩44,592 | -7.51% | 35.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,866 | ₩49,084 | ₩41,145 | ₩47,743 | +4.09% | 35.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,892 | ₩48,950 | ₩44,578 | ₩45,718 | -0.38% | 64만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,900 | ₩47,113 | ₩42,929 | ₩45,946 | +2.33% | 32.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,053 | ₩49,165 | ₩41,132 | ₩45,088 | -2.10% | 51.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,634 | ₩50,922 | ₩43,841 | ₩46,174 | -6.97% | 50.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,563 | ₩50,787 | ₩44,820 | ₩50,184 | +7.78% | 51.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,031 | ₩48,628 | ₩32,589 | ₩46,563 | +40.97% | 50.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,355 | ₩33,031 | ₩30,510 | ₩32,723 | +4.36% | 11만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,002 | ₩33,112 | ₩28,002 | ₩31,355 | +11.97% | 18.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,721 | ₩28,565 | ₩26,996 | ₩27,734 | +0.05% | 8.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,995 | ₩30,202 | ₩26,983 | ₩27,627 | -4.72% | 22.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,224 | ₩29,169 | ₩26,420 | ₩29,035 | +6.65% | 11.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,425 | ₩27,667 | ₩26,004 | ₩27,586 | +0.59% | 9.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,991 | ₩27,573 | ₩25,146 | ₩27,519 | +5.88% | 15.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,167 | ₩26,514 | ₩24,153 | ₩25,991 | +7.55% | 15.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,013 | ₩24,851 | ₩23,013 | ₩24,542 | +6.64% | 11.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,153 | ₩24,368 | ₩22,691 | ₩23,134 | -4.22% | 10.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,885 | ₩25,119 | ₩23,161 | ₩23,912 | +0.11% | 12.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,161 | ₩25,038 | ₩22,249 | ₩23,335 | +0.75% | 20만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,408 | ₩24,824 | ₩22,195 | ₩22,812 | -6.54% | 17.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,837 | ₩26,178 | ₩24,006 | ₩24,649 | -0.76% | 11.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,086 | ₩25,400 | ₩23,952 | ₩24,958 | +3.62% | 11.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,843 | ₩26,835 | ₩23,751 | ₩24,207 | -6.33% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,862 | ₩32,683 | ₩25,937 | ₩25,937 | -3.44% | 16.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,500 | ₩28,163 | ₩26,165 | ₩27,010 | +1.92% | 8.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,286 | ₩26,755 | ₩24,475 | ₩26,326 | +0.15% | 8.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,017 | ₩26,621 | ₩25,360 | ₩26,031 | +0.05% | 4.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,379 | ₩27,452 | ₩25,722 | ₩26,017 | -1.37% | 6.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,425 | ₩27,425 | ₩25,763 | ₩26,406 | -3.72% | 6.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,506 | ₩28,726 | ₩26,835 | ₩27,144 | -1.32% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,820 | ₩28,820 | ₩27,358 | ₩27,721 | -3.82% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,613 | ₩29,424 | ₩27,117 | ₩28,713 | +3.98% | 13.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,151 | ₩27,761 | ₩24,368 | ₩27,372 | +4.67% | 16.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,184 | ₩27,452 | ₩24,757 | ₩26,178 | -3.70% | 9.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,125 | ₩27,788 | ₩25,669 | ₩27,211 | +4.16% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,027 | ₩30,027 | ₩25,736 | ₩26,393 | -12.10% | 11.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,646 | ₩31,516 | ₩27,023 | ₩30,336 | +5.90% | 15.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,472 | ₩30,738 | ₩27,868 | ₩28,203 | -0.94% | 8.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,485 | ₩29,585 | ₩27,224 | ₩28,485 | 0.00% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,843 | ₩28,485 | ₩25,843 | ₩28,485 | +10.22% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,996 | ₩28,096 | ₩26,339 | ₩26,339 | -2.43% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,908 | ₩27,908 | ₩26,473 | ₩26,594 | -4.71% | 1.4만 |
|---|