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 | ₩56,495 | ₩57,635 | ₩55,946 | ₩56,294 | -0.36% | 2.6만 |
| 2026.10.08 | ₩57,153 | ₩57,300 | ₩55,584 | ₩56,120 | -1.81% | 3.4만 |
| 2026.10.07 | ₩55,973 | ₩57,689 | ₩55,114 | ₩57,649 | +2.99% | 3.6만 |
| 2026.10.06 | ₩56,589 | ₩57,246 | ₩55,181 | ₩56,697 | +0.19% | 3.9만 |
| 2026.10.05 | ₩55,436 | ₩57,032 | ₩55,181 | ₩56,589 | +2.08% | 3.7만 |
| 2026.10.02 | ₩54,001 | ₩55,141 | ₩53,814 | ₩55,087 | +2.01% | 2.8만 |
| 2026.10.01 | ₩51,386 | ₩54,122 | ₩49,455 | ₩53,143 | +3.42% | 5.7만 |
| 2026.09.30 | ₩52,057 | ₩52,499 | ₩50,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,225 |
| -1.60% |
| 3.6만 |
| 2026.09.29 | ₩52,861 | ₩53,063 | ₩51,574 | ₩51,950 | -1.73% | 4.4만 |
|---|
| 2026.09.28 | ₩51,963 | ₩53,264 | ₩51,614 | ₩52,861 | +1.73% | 5.6만 |
|---|
| 2026.09.25 | ₩53,049 | ₩53,867 | ₩51,923 | ₩52,754 | -0.56% | 3.6만 |
|---|
| 2026.09.24 | ₩52,231 | ₩53,519 | ₩52,178 | ₩52,928 | +1.34% | 4.4만 |
|---|
| 2026.09.23 | ₩53,049 | ₩53,130 | ₩51,762 | ₩52,848 | -0.38% | 3.9만 |
|---|
| 2026.09.22 | ₩54,216 | ₩54,886 | ₩52,459 | ₩54,162 | -0.10% | 6.4만 |
|---|
| 2026.09.21 | ₩54,980 | ₩55,208 | ₩53,103 | ₩53,586 | -2.54% | 4.6만 |
|---|
| 2026.09.18 | ₩56,026 | ₩56,026 | ₩53,156 | ₩55,262 | -1.36% | 15.4만 |
|---|
| 2026.09.17 | ₩55,677 | ₩57,260 | ₩55,476 | ₩56,026 | +0.63% | 3.6만 |
|---|
| 2026.09.16 | ₩54,766 | ₩55,584 | ₩52,969 | ₩54,256 | -0.93% | 7만 |
|---|
| 2026.09.15 | ₩55,557 | ₩55,557 | ₩53,693 | ₩54,712 | -1.52% | 7만 |
|---|
| 2026.09.14 | ₩57,327 | ₩57,528 | ₩55,114 | ₩55,490 | -3.20% | 5.4만 |
|---|
| 2026.09.11 | ₩59,875 | ₩62,208 | ₩57,367 | ₩58,038 | -3.07% | 5.5만 |
|---|
| 2026.09.10 | ₩60,022 | ₩60,746 | ₩57,568 | ₩59,674 | -0.58% | 15.1만 |
|---|
| 2026.09.09 | ₩60,438 | ₩61,216 | ₩59,446 | ₩59,754 | -1.13% | 2.9만 |
|---|
| 2026.09.08 | ₩60,639 | ₩61,430 | ₩60,076 | ₩60,612 | -0.04% | 3.1만 |
|---|
| 2026.09.04 | ₩60,988 | ₩62,101 | ₩59,607 | ₩61,149 | +0.26% | 4만 |
|---|
| 2026.09.03 | ₩61,055 | ₩62,342 | ₩59,808 | ₩60,827 | -0.37% | 8.2만 |
|---|
| 2026.09.02 | ₩59,258 | ₩61,953 | ₩58,507 | ₩60,344 | +1.83% | 7.8만 |
|---|
| 2026.09.01 | ₩57,997 | ₩59,244 | ₩57,086 | ₩58,936 | +1.62% | 4.6만 |
|---|
| 2026.08.31 | ₩58,453 | ₩58,480 | ₩57,166 | ₩57,997 | -0.78% | 4.6만 |
|---|
| 2026.08.28 | ₩60,626 | ₩61,403 | ₩58,534 | ₩58,628 | -3.30% | 3.6만 |
|---|
| 2026.08.27 | ₩57,193 | ₩60,492 | ₩56,951 | ₩60,130 | +5.13% | 5.4만 |
|---|
| 2026.08.26 | ₩59,674 | ₩59,754 | ₩56,589 | ₩56,630 | -5.10% | 6.1만 |
|---|
| 2026.08.25 | ₩56,737 | ₩59,164 | ₩56,737 | ₩58,936 | +3.88% | 4.9만 |
|---|
| 2026.08.24 | ₩55,195 | ₩57,917 | ₩55,195 | ₩56,388 | +2.16% | 6.2만 |
|---|
| 2026.08.21 | ₩56,992 | ₩59,352 | ₩55,275 | ₩55,932 | -1.86% | 10.7만 |
|---|
| 2026.08.20 | ₩59,070 | ₩61,323 | ₩56,630 | ₩57,045 | -3.43% | 10.8만 |
|---|
| 2026.08.19 | ₩61,645 | ₩62,490 | ₩59,687 | ₩59,714 | -3.13% | 6.6만 |
|---|
| 2026.08.18 | ₩63,428 | ₩65,400 | ₩60,974 | ₩61,712 | -2.71% | 5.6만 |
|---|
| 2026.08.17 | ₩61,524 | ₩64,836 | ₩60,693 | ₩64,474 | +4.80% | 9.8만 |
|---|
| 2026.08.14 | ₩59,285 | ₩62,382 | ₩59,285 | ₩61,484 | +3.71% | 6.8만 |
|---|
| 2026.08.13 | ₩60,505 | ₩62,610 | ₩59,231 | ₩59,285 | -2.02% | 9.2만 |
|---|
| 2026.08.12 | ₩58,346 | ₩61,269 | ₩58,131 | ₩60,277 | +3.31% | 10.3만 |
|---|
| 2026.08.11 | ₩58,695 | ₩61,055 | ₩56,656 | ₩57,488 | -2.06% | 6.8만 |
|---|
| 2026.08.10 | ₩59,969 | ₩60,800 | ₩56,388 | ₩58,306 | -2.77% | 22.1만 |
|---|
| 2026.08.07 | ₩54,189 | ₩61,524 | ₩53,988 | ₩58,882 | +8.66% | 28.8만 |
|---|
| 2026.08.06 | ₩49,871 | ₩51,601 | ₩49,576 | ₩50,582 | +1.43% | 15.2만 |
|---|
| 2026.08.05 | ₩47,712 | ₩49,643 | ₩46,626 | ₩49,482 | +3.71% | 4.5만 |
|---|
| 2026.08.04 | ₩46,116 | ₩48,275 | ₩45,057 | ₩47,430 | +2.85% | 6.1만 |
|---|
| 2026.08.03 | ₩44,588 | ₩48,275 | ₩44,588 | ₩45,674 | +2.44% | 4.8만 |
|---|
| 2026.07.31 | ₩45,057 | ₩46,666 | ₩44,400 | ₩44,588 | -1.04% | 3.4만 |
|---|
| 2026.07.30 | ₩46,130 | ₩46,680 | ₩44,145 | ₩45,030 | -2.38% | 3.7만 |
|---|
| 2026.07.29 | ₩50,957 | ₩52,392 | ₩45,701 | ₩46,049 | -9.63% | 9.9만 |
|---|
| 2026.07.28 | ₩48,181 | ₩51,319 | ₩48,181 | ₩49,871 | +3.51% | 9.6만 |
|---|
| 2026.07.27 | ₩48,208 | ₩48,906 | ₩45,057 | ₩48,088 | -0.25% | 8.6만 |
|---|
| 2026.07.24 | ₩46,264 | ₩48,114 | ₩46,264 | ₩47,739 | +3.19% | 4.4만 |
|---|
| 2026.07.23 | ₩43,501 | ₩46,089 | ₩43,501 | ₩45,674 | +4.99% | 5.5만 |
|---|
| 2026.07.22 | ₩43,729 | ₩44,521 | ₩42,657 | ₩44,239 | +1.17% | 7.5만 |
|---|
| 2026.07.21 | ₩45,553 | ₩46,680 | ₩41,141 | ₩43,984 | -3.44% | 12.2만 |
|---|
| 2026.07.20 | ₩45,862 | ₩49,080 | ₩45,003 | ₩45,553 | -0.67% | 5.7만 |
|---|
| 2026.07.17 | ₩45,969 | ₩47,578 | ₩45,137 | ₩45,714 | -0.55% | 5.2만 |
|---|
| 2026.07.16 | ₩47,645 | ₩48,691 | ₩45,955 | ₩46,961 | -1.44% | 5만 |
|---|
| 2026.07.15 | ₩47,323 | ₩48,946 | ₩44,574 | ₩47,565 | +0.51% | 11.8만 |
|---|
| 2026.07.14 | ₩47,015 | ₩48,047 | ₩46,264 | ₩46,934 | -0.17% | 26.7만 |
|---|
| 2026.07.13 | ₩45,888 | ₩48,691 | ₩45,687 | ₩46,277 | +0.85% | 15.3만 |
|---|
| 2026.07.10 | ₩45,701 | ₩46,733 | ₩44,266 | ₩45,942 | +0.53% | 4.5만 |
|---|
| 2026.07.09 | ₩45,137 | ₩47,109 | ₩45,017 | ₩45,701 | +1.25% | 6.1만 |
|---|
| 2026.07.08 | ₩43,434 | ₩45,097 | ₩42,925 | ₩43,689 | +0.59% | 7.1만 |
|---|
| 2026.07.07 | ₩44,547 | ₩45,996 | ₩43,086 | ₩43,434 | -2.50% | 5.7만 |
|---|
| 2026.07.06 | ₩44,896 | ₩46,934 | ₩43,019 | ₩44,950 | +0.12% | 9만 |
|---|
| 2026.07.02 | ₩47,913 | ₩47,940 | ₩44,494 | ₩45,084 | -5.91% | 10.6만 |
|---|
| 2026.07.01 | ₩43,233 | ₩49,160 | ₩42,469 | ₩46,975 | +8.65% | 28.8만 |
|---|
| 2026.06.30 | ₩43,367 | ₩43,515 | ₩41,128 | ₩43,153 | -0.49% | 5.9만 |
|---|
| 2026.06.29 | ₩46,049 | ₩46,465 | ₩43,193 | ₩43,488 | -5.56% | 5.8만 |
|---|
| 2026.06.26 | ₩44,976 | ₩46,264 | ₩44,024 | ₩46,170 | +2.65% | 22.5만 |
|---|
| 2026.06.25 | ₩45,419 | ₩46,425 | ₩43,837 | ₩45,204 | -0.47% | 5.5만 |
|---|
| 2026.06.24 | ₩47,310 | ₩48,262 | ₩45,191 | ₩45,245 | -4.37% | 5.3만 |
|---|
| 2026.06.23 | ₩49,616 | ₩50,917 | ₩46,800 | ₩47,310 | -4.65% | 11만 |
|---|
| 2026.06.22 | ₩49,630 | ₩50,032 | ₩48,316 | ₩49,817 | +0.38% | 5.8만 |
|---|
| 2026.06.18 | ₩48,852 | ₩50,783 | ₩45,312 | ₩50,179 | +2.72% | 16.2만 |
|---|
| 2026.06.17 | ₩46,626 | ₩49,616 | ₩45,794 | ₩48,369 | +3.74% | 8.9만 |
|---|
| 2026.06.16 | ₩46,519 | ₩48,476 | ₩44,816 | ₩46,747 | +0.49% | 12.8만 |
|---|
| 2026.06.15 | ₩46,559 | ₩47,578 | ₩45,258 | ₩46,760 | +0.43% | 13.8만 |
|---|
| 2026.06.12 | ₩41,839 | ₩48,624 | ₩41,785 | ₩46,559 | +11.28% | 32.5만 |
|---|
| 2026.06.11 | ₩35,000 | ₩35,536 | ₩33,712 | ₩35,375 | +1.07% | 4.8만 |
|---|
| 2026.06.10 | ₩33,846 | ₩34,865 | ₩33,685 | ₩34,262 | +1.23% | 6.6만 |
|---|
| 2026.06.09 | ₩33,095 | ₩34,356 | ₩32,988 | ₩33,846 | +2.27% | 2.6만 |
|---|
| 2026.06.08 | ₩33,028 | ₩33,525 | ₩32,586 | ₩33,069 | +0.12% | 4.1만 |
|---|
| 2026.06.05 | ₩32,251 | ₩33,028 | ₩32,251 | ₩32,720 | +1.46% | 2.1만 |
|---|
| 2026.06.04 | ₩31,969 | ₩33,028 | ₩31,915 | ₩32,680 | +2.22% | 2만 |
|---|
| 2026.06.03 | ₩32,358 | ₩32,666 | ₩31,567 | ₩32,036 | -0.99% | 2.6만 |
|---|
| 2026.06.02 | ₩31,473 | ₩32,814 | ₩31,111 | ₩32,693 | +3.88% | 1.8만 |
|---|
| 2026.06.01 | ₩31,352 | ₩31,929 | ₩30,507 | ₩31,875 | +1.67% | 2.6만 |
|---|
| 2026.05.29 | ₩31,540 | ₩33,109 | ₩31,258 | ₩31,352 | -0.60% | 2.9만 |
|---|
| 2026.05.28 | ₩31,781 | ₩32,425 | ₩31,258 | ₩31,768 | -0.04% | 6.9만 |
|---|
| 2026.05.27 | ₩30,722 | ₩32,116 | ₩30,722 | ₩31,821 | +3.58% | 4만 |
|---|
| 2026.05.26 | ₩28,000 | ₩30,816 | ₩28,000 | ₩30,708 | +9.67% | 4.6만 |
|---|
| 2026.05.22 | ₩27,624 | ₩28,563 | ₩27,584 | ₩27,731 | +0.39% | 1.5만 |
|---|
| 2026.05.21 | ₩27,664 | ₩27,986 | ₩27,222 | ₩27,530 | -0.48% | 1.6만 |
|---|
| 2026.05.20 | ₩27,678 | ₩27,959 | ₩27,088 | ₩27,892 | +0.78% | 1.6만 |
|---|
| 2026.05.19 | ₩27,423 | ₩28,120 | ₩27,423 | ₩27,799 | +1.37% | 1.5만 |
|---|
| 2026.05.18 | ₩27,718 | ₩28,000 | ₩26,994 | ₩27,396 | -1.16% | 2.6만 |
|---|
| 2026.05.15 | ₩27,758 | ₩27,839 | ₩27,048 | ₩27,624 | -0.48% | 3만 |
|---|
| 2026.05.14 | ₩29,019 | ₩29,461 | ₩27,946 | ₩28,026 | -3.42% | 1.3만 |
|---|
| 2026.05.13 | ₩28,858 | ₩30,199 | ₩27,477 | ₩29,220 | +1.25% | 5.8만 |
|---|
| 2026.05.12 | ₩28,737 | ₩29,354 | ₩26,981 | ₩28,844 | +0.37% | 10.7만 |
|---|
| 2026.05.11 | ₩28,992 | ₩29,207 | ₩28,590 | ₩28,737 | -0.88% | 1.5만 |
|---|
| 2026.05.08 | ₩28,053 | ₩29,166 | ₩28,026 | ₩29,032 | +3.49% | 1.7만 |
|---|
| 2026.05.07 | ₩28,040 | ₩28,791 | ₩26,417 | ₩28,201 | +0.57% | 2.9만 |
|---|
| 2026.05.06 | ₩28,013 | ₩28,590 | ₩26,954 | ₩28,214 | +0.72% | 1.8만 |
|---|
| 2026.05.05 | ₩27,785 | ₩28,724 | ₩27,262 | ₩28,013 | +0.82% | 2.2만 |
|---|
| 2026.05.04 | ₩27,222 | ₩28,147 | ₩26,699 | ₩27,436 | +0.79% | 2.9만 |
|---|
| 2026.05.01 | ₩27,329 | ₩27,664 | ₩26,994 | ₩27,584 | +0.93% | 8.9천 |
|---|
| 2026.04.30 | ₩26,645 | ₩27,611 | ₩26,256 | ₩27,611 | +3.62% | 1.5만 |
|---|
| 2026.04.29 | ₩27,048 | ₩27,115 | ₩26,002 | ₩26,686 | -1.34% | 2.7만 |
|---|
| 2026.04.28 | ₩26,686 | ₩27,490 | ₩26,565 | ₩27,289 | +2.26% | 2.5만 |
|---|
| 2026.04.27 | ₩27,423 | ₩27,423 | ₩26,444 | ₩26,444 | -3.57% | 2.1만 |
|---|
| 2026.04.24 | ₩26,417 | ₩27,571 | ₩25,948 | ₩27,517 | +4.16% | 4.1만 |
|---|
| 2026.04.23 | ₩25,948 | ₩27,021 | ₩25,948 | ₩26,431 | +1.86% | 1.8만 |
|---|
| 2026.04.22 | ₩25,143 | ₩26,323 | ₩25,143 | ₩25,908 | +3.04% | 6.4만 |
|---|
| 2026.04.21 | ₩26,149 | ₩26,149 | ₩25,170 | ₩25,291 | -3.28% | 1.6만 |
|---|
| 2026.04.20 | ₩25,988 | ₩26,551 | ₩25,787 | ₩26,216 | +0.88% | 1.3만 |
|---|
| 2026.04.17 | ₩25,613 | ₩26,511 | ₩25,277 | ₩25,988 | +1.47% | 2.8만 |
|---|
| 2026.04.16 | ₩25,412 | ₩25,572 | ₩25,184 | ₩25,385 | -0.11% | 3.4만 |
|---|
| 2026.04.15 | ₩25,063 | ₩25,814 | ₩24,808 | ₩25,626 | +2.25% | 4.2만 |
|---|
| 2026.04.14 | ₩25,318 | ₩25,653 | ₩24,741 | ₩25,023 | -1.17% | 2만 |
|---|
| 2026.04.13 | ₩24,164 | ₩25,304 | ₩24,151 | ₩25,264 | +4.55% | 3.3만 |
|---|
| 2026.04.10 | ₩24,057 | ₩24,848 | ₩23,802 | ₩24,540 | +2.01% | 1.2만 |
|---|
| 2026.04.09 | ₩24,138 | ₩24,446 | ₩23,454 | ₩24,272 | +0.56% | 4.1만 |
|---|
| 2026.04.08 | ₩23,802 | ₩24,366 | ₩23,735 | ₩24,164 | +1.52% | 1.8만 |
|---|
| 2026.04.07 | ₩23,078 | ₩23,481 | ₩23,078 | ₩23,199 | +0.52% | 2.2만 |
|---|
| 2026.04.06 | ₩23,011 | ₩24,124 | ₩23,011 | ₩23,333 | +1.40% | 2만 |
|---|
| 2026.04.02 | ₩22,810 | ₩23,843 | ₩22,810 | ₩23,132 | +1.41% | 3.5만 |
|---|
| 2026.04.01 | ₩24,111 | ₩24,111 | ₩22,689 | ₩23,212 | -3.73% | 2.5만 |
|---|
| 2026.03.31 | ₩24,164 | ₩24,299 | ₩23,212 | ₩23,762 | -1.66% | 2.7만 |
|---|
| 2026.03.30 | ₩24,151 | ₩24,366 | ₩23,521 | ₩23,856 | -1.22% | 2.1만 |
|---|
| 2026.03.27 | ₩23,977 | ₩24,151 | ₩23,159 | ₩23,910 | -0.28% | 2.2만 |
|---|
| 2026.03.26 | ₩24,191 | ₩24,406 | ₩23,668 | ₩24,151 | -0.17% | 1.9만 |
|---|
| 2026.03.25 | ₩24,607 | ₩24,607 | ₩23,883 | ₩24,124 | -1.96% | 2.6만 |
|---|
| 2026.03.24 | ₩24,138 | ₩24,942 | ₩24,138 | ₩24,607 | +1.94% | 1.9만 |
|---|
| 2026.03.23 | ₩23,883 | ₩25,117 | ₩23,601 | ₩24,138 | +1.07% | 4.4만 |
|---|
| 2026.03.20 | ₩22,904 | ₩24,030 | ₩22,582 | ₩23,333 | +1.87% | 4.5만 |
|---|
| 2026.03.19 | ₩22,596 | ₩23,279 | ₩22,596 | ₩22,904 | +1.36% | 2.6만 |
|---|
| 2026.03.18 | ₩23,414 | ₩24,164 | ₩22,247 | ₩22,877 | -2.29% | 9.2만 |
|---|
| 2026.03.17 | ₩23,521 | ₩23,950 | ₩23,226 | ₩23,655 | +0.57% | 2만 |
|---|
| 2026.03.16 | ₩23,159 | ₩25,036 | ₩23,025 | ₩23,118 | -0.17% | 1.7만 |
|---|
| 2026.03.13 | ₩22,864 | ₩23,923 | ₩22,193 | ₩22,810 | -0.23% | 3.5만 |
|---|
| 2026.03.12 | ₩22,998 | ₩24,030 | ₩22,394 | ₩22,823 | -0.76% | 3.6만 |
|---|
| 2026.03.11 | ₩23,695 | ₩24,017 | ₩23,132 | ₩23,387 | -1.30% | 3.2만 |
|---|
| 2026.03.10 | ₩24,138 | ₩24,822 | ₩23,709 | ₩23,709 | -1.78% | 3.5만 |
|---|
| 2026.03.09 | ₩24,406 | ₩24,406 | ₩23,467 | ₩24,218 | -0.77% | 3.6만 |
|---|
| 2026.03.06 | ₩24,500 | ₩24,982 | ₩24,285 | ₩24,647 | +0.60% | 2.8만 |
|---|
| 2026.03.05 | ₩25,787 | ₩25,787 | ₩24,339 | ₩25,023 | -2.96% | 1.7만 |
|---|
| 2026.03.04 | ₩25,224 | ₩26,176 | ₩24,822 | ₩25,894 | +2.66% | 1.9만 |
|---|
| 2026.03.03 | ₩24,902 | ₩24,956 | ₩24,004 | ₩24,835 | -0.27% | 2.5만 |
|---|
| 2026.03.02 | ₩24,835 | ₩25,760 | ₩24,701 | ₩25,076 | +0.97% | 2.6만 |
|---|
| 2026.02.27 | ₩24,942 | ₩25,398 | ₩24,714 | ₩24,956 | +0.05% | 3.2만 |
|---|
| 2026.02.26 | ₩24,929 | ₩25,385 | ₩24,795 | ₩25,036 | +0.43% | 1.5만 |
|---|
| 2026.02.25 | ₩24,594 | ₩24,996 | ₩24,205 | ₩24,956 | +1.47% | 2.1만 |
|---|
| 2026.02.24 | ₩24,902 | ₩24,902 | ₩24,500 | ₩24,580 | -1.29% | 1.3만 |
|---|
| 2026.02.23 | ₩24,084 | ₩24,902 | ₩23,950 | ₩24,714 | +2.62% | 3만 |
|---|
| 2026.02.20 | ₩24,299 | ₩24,674 | ₩23,910 | ₩24,205 | -0.39% | 4.5만 |
|---|
| 2026.02.19 | ₩24,607 | ₩25,170 | ₩23,749 | ₩24,459 | -0.60% | 5.1만 |
|---|
| 2026.02.18 | ₩25,291 | ₩26,833 | ₩24,607 | ₩24,915 | -1.48% | 4만 |
|---|
| 2026.02.17 | ₩25,841 | ₩26,779 | ₩25,277 | ₩25,318 | -2.02% | 2.2만 |
|---|
| 2026.02.13 | ₩27,436 | ₩27,436 | ₩25,935 | ₩25,935 | -5.47% | 1.2만 |
|---|
| 2026.02.12 | ₩28,643 | ₩28,643 | ₩27,061 | ₩27,356 | -4.49% | 1.8만 |
|---|
| 2026.02.11 | ₩29,086 | ₩29,086 | ₩26,820 | ₩28,201 | -3.04% | 4.7만 |
|---|
| 2026.02.10 | ₩27,302 | ₩32,680 | ₩26,806 | ₩28,576 | +4.67% | 7.4만 |
|---|
| 2026.02.09 | ₩26,860 | ₩26,954 | ₩25,988 | ₩26,484 | -1.40% | 1.8만 |
|---|
| 2026.02.06 | ₩27,061 | ₩28,161 | ₩26,846 | ₩27,007 | -0.20% | 2만 |
|---|
| 2026.02.05 | ₩27,839 | ₩27,839 | ₩26,565 | ₩26,927 | -3.28% | 2.2만 |
|---|
| 2026.02.04 | ₩27,785 | ₩27,959 | ₩27,222 | ₩27,651 | -0.48% | 1.5만 |
|---|
| 2026.02.03 | ₩27,718 | ₩27,718 | ₩27,048 | ₩27,557 | -0.58% | 9.5천 |
|---|
| 2026.02.02 | ₩26,498 | ₩27,557 | ₩26,163 | ₩27,490 | +3.74% | 2.1만 |
|---|
| 2026.01.30 | ₩26,216 | ₩26,471 | ₩25,572 | ₩26,323 | +0.41% | 1.4만 |
|---|
| 2026.01.29 | ₩25,023 | ₩26,350 | ₩24,902 | ₩26,323 | +5.20% | 1만 |
|---|
| 2026.01.28 | ₩25,117 | ₩25,157 | ₩24,473 | ₩24,969 | -0.59% | 2.1만 |
|---|
| 2026.01.27 | ₩25,331 | ₩26,458 | ₩24,835 | ₩25,050 | -1.11% | 1.8만 |
|---|
| 2026.01.26 | ₩26,283 | ₩26,753 | ₩25,143 | ₩25,143 | -4.34% | 2.6만 |
|---|
| 2026.01.23 | ₩26,350 | ₩26,350 | ₩25,358 | ₩26,028 | -1.22% | 7.3천 |
|---|
| 2026.01.22 | ₩26,471 | ₩26,618 | ₩25,519 | ₩26,350 | -0.46% | 1.7만 |
|---|
| 2026.01.21 | ₩25,452 | ₩26,337 | ₩25,425 | ₩26,270 | +3.21% | 9.7천 |
|---|
| 2026.01.20 | ₩26,015 | ₩26,082 | ₩25,479 | ₩25,479 | -2.06% | 1.2만 |
|---|
| 2026.01.16 | ₩27,222 | ₩27,222 | ₩26,015 | ₩26,015 | -4.43% | 1.1만 |
|---|
| 2026.01.15 | ₩26,592 | ₩27,450 | ₩25,720 | ₩27,383 | +2.98% | 9.3천 |
|---|
| 2026.01.14 | ₩26,230 | ₩26,887 | ₩26,230 | ₩26,806 | +2.20% | 9.4천 |
|---|
| 2026.01.13 | ₩26,136 | ₩26,578 | ₩25,747 | ₩26,163 | +0.10% | 1.8만 |
|---|
| 2026.01.12 | ₩26,377 | ₩26,538 | ₩25,733 | ₩26,136 | -0.92% | 1.6만 |
|---|
| 2026.01.09 | ₩26,270 | ₩26,726 | ₩26,189 | ₩26,404 | +0.51% | 1.3만 |
|---|
| 2026.01.08 | ₩25,854 | ₩26,887 | ₩25,841 | ₩26,163 | +1.19% | 1.7만 |
|---|
| 2026.01.07 | ₩26,699 | ₩26,712 | ₩25,760 | ₩26,028 | -2.51% | 1.5만 |
|---|
| 2026.01.06 | ₩26,686 | ₩27,007 | ₩26,243 | ₩26,994 | +1.16% | 1.3만 |
|---|
| 2026.01.05 | ₩27,423 | ₩27,423 | ₩26,551 | ₩27,034 | -1.42% | 9.4천 |
|---|
| 2026.01.02 | ₩27,611 | ₩28,161 | ₩26,833 | ₩27,141 | -1.70% | 1.2만 |
|---|
| 2025.12.31 | ₩27,624 | ₩27,624 | ₩27,343 | ₩27,477 | -0.53% | 6천 |
|---|
| 2025.12.30 | ₩28,094 | ₩28,724 | ₩27,624 | ₩28,053 | -0.14% | 1.2만 |
|---|
| 2025.12.29 | ₩27,504 | ₩27,986 | ₩27,289 | ₩27,946 | +1.61% | 9.8천 |
|---|
| 2025.12.26 | ₩27,638 | ₩28,174 | ₩27,504 | ₩27,718 | +0.29% | 1.1만 |
|---|
| 2025.12.24 | ₩27,933 | ₩27,933 | ₩27,852 | ₩27,879 | -0.19% | 4.2천 |
|---|
| 2025.12.23 | ₩27,450 | ₩27,758 | ₩27,356 | ₩27,611 | +0.59% | 6.9천 |
|---|
| 2025.12.22 | ₩28,818 | ₩28,818 | ₩27,517 | ₩27,517 | -4.51% | 8.9천 |
|---|
| 2025.12.19 | ₩28,710 | ₩29,019 | ₩28,147 | ₩28,710 | 0.00% | 4.3만 |
|---|
| 2025.12.18 | ₩28,617 | ₩29,220 | ₩28,281 | ₩28,724 | +0.37% | 2.1만 |
|---|
| 2025.12.17 | ₩28,818 | ₩29,032 | ₩27,933 | ₩28,617 | -0.70% | 2.7만 |
|---|
| 2025.12.16 | ₩28,174 | ₩29,421 | ₩28,174 | ₩28,831 | +2.33% | 1.9만 |
|---|
| 2025.12.15 | ₩27,611 | ₩28,496 | ₩27,115 | ₩28,429 | +2.96% | 2.2만 |
|---|
| 2025.12.12 | ₩27,235 | ₩27,758 | ₩27,088 | ₩27,369 | +0.49% | 1.4만 |
|---|
| 2025.12.11 | ₩25,130 | ₩27,624 | ₩25,130 | ₩27,128 | +7.95% | 2.7만 |
|---|
| 2025.12.10 | ₩24,406 | ₩25,184 | ₩24,406 | ₩25,184 | +3.19% | 6.9만 |
|---|
| 2025.12.09 | ₩25,546 | ₩25,881 | ₩24,366 | ₩24,634 | -3.57% | 4.2만 |
|---|
| 2025.12.08 | ₩26,149 | ₩26,404 | ₩25,546 | ₩25,546 | -2.31% | 1.3만 |
|---|
| 2025.12.05 | ₩26,565 | ₩26,565 | ₩26,028 | ₩26,176 | -1.46% | 6.2천 |
|---|
| 2025.12.04 | ₩26,310 | ₩26,806 | ₩25,921 | ₩26,310 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩25,117 | ₩26,538 | ₩25,117 | ₩26,270 | +4.59% | 2.7만 |
|---|
| 2025.12.02 | ₩25,130 | ₩25,613 | ₩24,808 | ₩25,157 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩27,182 | ₩27,450 | ₩24,754 | ₩24,889 | -8.44% | 4.2만 |
|---|
| 2025.11.28 | ₩26,887 | ₩27,785 | ₩26,055 | ₩27,208 | +1.20% | 2만 |
|---|
| 2025.11.26 | ₩26,256 | ₩26,981 | ₩25,760 | ₩26,632 | +1.43% | 1.9만 |
|---|
| 2025.11.25 | ₩25,747 | ₩26,793 | ₩25,666 | ₩26,458 | +2.76% | 1.8만 |
|---|
| 2025.11.24 | ₩26,122 | ₩26,739 | ₩25,881 | ₩25,881 | -0.92% | 1.9만 |
|---|
| 2025.11.21 | ₩25,827 | ₩26,820 | ₩25,733 | ₩26,390 | +2.18% | 2.2만 |
|---|
| 2025.11.20 | ₩27,195 | ₩27,624 | ₩25,733 | ₩25,921 | -4.68% | 1.5만 |
|---|
| 2025.11.19 | ₩27,490 | ₩27,490 | ₩26,431 | ₩26,659 | -3.02% | 2.3만 |
|---|
| 2025.11.18 | ₩27,195 | ₩28,053 | ₩26,350 | ₩27,168 | -0.10% | 2.2만 |
|---|
| 2025.11.17 | ₩30,025 | ₩30,025 | ₩26,364 | ₩27,477 | -8.49% | 3.8만 |
|---|
| 2025.11.14 | ₩30,065 | ₩30,588 | ₩29,662 | ₩30,333 | +0.89% | 1.9만 |
|---|
| 2025.11.13 | ₩29,327 | ₩31,513 | ₩29,327 | ₩29,998 | +2.29% | 4.3만 |
|---|
| 2025.11.12 | ₩27,329 | ₩30,480 | ₩27,021 | ₩29,636 | +8.44% | 6만 |
|---|
| 2025.11.11 | ₩29,099 | ₩29,099 | ₩27,195 | ₩27,718 | -4.75% | 1.7만 |
|---|
| 2025.11.10 | ₩28,643 | ₩29,917 | ₩28,107 | ₩29,435 | +2.76% | 1.9만 |
|---|
| 2025.11.07 | ₩28,684 | ₩29,032 | ₩28,107 | ₩28,201 | -1.68% | 9.9천 |
|---|
| 2025.11.06 | ₩29,099 | ₩29,099 | ₩28,080 | ₩28,482 | -2.12% | 1.6만 |
|---|
| 2025.11.05 | ₩28,482 | ₩29,126 | ₩28,053 | ₩29,072 | +2.07% | 1.3만 |
|---|
| 2025.11.04 | ₩29,998 | ₩29,998 | ₩27,866 | ₩28,201 | -5.99% | 2.1만 |
|---|
| 2025.11.03 | ₩28,469 | ₩30,735 | ₩28,469 | ₩29,998 | +5.37% | 2.7만 |
|---|
| 2025.10.31 | ₩27,638 | ₩28,670 | ₩27,222 | ₩28,482 | +3.06% | 1.1만 |
|---|
| 2025.10.30 | ₩28,094 | ₩28,496 | ₩27,624 | ₩27,933 | -0.57% | 6.5천 |
|---|
| 2025.10.29 | ₩28,053 | ₩29,180 | ₩28,013 | ₩28,094 | +0.14% | 1.5만 |
|---|
| 2025.10.28 | ₩28,134 | ₩28,174 | ₩27,222 | ₩28,040 | -0.33% | 1.4만 |
|---|
| 2025.10.27 | ₩28,482 | ₩29,582 | ₩27,530 | ₩27,986 | -1.74% | 1.4만 |
|---|
| 2025.10.24 | ₩27,048 | ₩28,482 | ₩27,048 | ₩28,482 | +5.30% | 1.4만 |
|---|
| 2025.10.23 | ₩27,289 | ₩27,289 | ₩26,189 | ₩26,726 | -2.06% | 8.2천 |
|---|
| 2025.10.22 | ₩26,900 | ₩26,900 | ₩26,216 | ₩26,645 | -0.95% | 9.9천 |
|---|
| 2025.10.21 | ₩26,699 | ₩26,900 | ₩26,404 | ₩26,753 | +0.20% | 1.1만 |
|---|
| 2025.10.20 | ₩25,841 | ₩26,927 | ₩25,841 | ₩26,753 | +3.53% | 1.7만 |
|---|
| 2025.10.17 | ₩26,686 | ₩27,048 | ₩26,337 | ₩26,337 | -1.31% | 1.1만 |
|---|
| 2025.10.16 | ₩27,597 | ₩27,772 | ₩26,511 | ₩27,007 | -2.14% | 7.3천 |
|---|
| 2025.10.15 | ₩27,396 | ₩28,094 | ₩27,302 | ₩27,490 | +0.34% | 8.1천 |
|---|
| 2025.10.14 | ₩26,954 | ₩27,316 | ₩26,551 | ₩27,276 | +1.19% | 1.2만 |
|---|
| 2025.10.13 | ₩26,994 | ₩27,691 | ₩26,471 | ₩27,128 | +0.50% | 2만 |
|---|
| 2025.10.10 | ₩27,906 | ₩27,906 | ₩26,471 | ₩26,592 | -4.71% | 1.4만 |
|---|