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 | ₩55,396 | ₩57,648 | ₩55,075 | ₩56,254 | +1.55% | 17.2만 |
| 2026.09.28–2026.10.02 | ₩51,926 | ₩55,102 | ₩49,420 | ₩55,048 | +6.01% | 22.1만 |
| 2026.09.21–2026.09.25 | ₩54,941 | ₩55,169 | ₩51,725 | ₩52,716 | -4.05% | 23만 |
| 2026.09.14–2026.09.18 | ₩57,286 | ₩57,487 | ₩52,931 | ₩55,222 | -3.60% | 38.5만 |
| 2026.09.08–2026.09.11 | ₩60,596 | ₩62,164 | ₩57,326 | ₩57,996 | -4.29% | 26.6만 |
| 2026.08.31–2026.09.04 | ₩58,411 | ₩62,298 | ₩57,045 | ₩61,105 | +4.61% | 29.1만 |
| 2026.08.24–2026.08.28 | ₩55,155 | ₩61,360 | ₩55,155 | ₩58,586 | +6.22% | 26.3만 |
| 2026.08.17–2026.08.21 | ₩61,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,353 |
| ₩55,236 |
| ₩55,892 |
| -9.09% |
| 43.5만 |
| 2026.08.10–2026.08.14 | ₩59,926 | ₩62,566 | ₩56,348 | ₩61,440 | +2.53% | 55.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,556 | ₩61,480 | ₩44,556 | ₩58,840 | +32.06% | 59.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,174 | ₩52,355 | ₩44,113 | ₩44,556 | -7.51% | 35.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,829 | ₩49,045 | ₩41,112 | ₩47,705 | +4.09% | 35.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,855 | ₩48,911 | ₩44,542 | ₩45,681 | -0.38% | 64만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,864 | ₩47,075 | ₩42,894 | ₩45,909 | +2.33% | 32.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,016 | ₩49,125 | ₩41,098 | ₩45,051 | -2.10% | 51.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,594 | ₩50,881 | ₩43,805 | ₩46,137 | -6.97% | 50.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,525 | ₩50,747 | ₩44,783 | ₩50,144 | +7.78% | 51.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,005 | ₩48,589 | ₩32,562 | ₩46,525 | +40.97% | 50.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,330 | ₩33,005 | ₩30,485 | ₩32,696 | +4.36% | 11만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,980 | ₩33,085 | ₩27,980 | ₩31,330 | +11.97% | 18.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,698 | ₩28,542 | ₩26,975 | ₩27,712 | +0.05% | 8.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,971 | ₩30,177 | ₩26,961 | ₩27,604 | -4.72% | 22.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,202 | ₩29,145 | ₩26,398 | ₩29,011 | +6.65% | 11.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,403 | ₩27,645 | ₩25,983 | ₩27,564 | +0.59% | 9.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,970 | ₩27,551 | ₩25,125 | ₩27,497 | +5.88% | 15.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,147 | ₩26,492 | ₩24,134 | ₩25,970 | +7.55% | 15.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,995 | ₩24,831 | ₩22,995 | ₩24,522 | +6.64% | 11.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,134 | ₩24,348 | ₩22,673 | ₩23,115 | -4.22% | 10.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,866 | ₩25,099 | ₩23,142 | ₩23,893 | +0.11% | 12.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,142 | ₩25,018 | ₩22,231 | ₩23,316 | +0.75% | 20만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,388 | ₩24,804 | ₩22,177 | ₩22,794 | -6.54% | 17.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,817 | ₩26,157 | ₩23,986 | ₩24,630 | -0.76% | 11.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,067 | ₩25,380 | ₩23,933 | ₩24,938 | +3.62% | 11.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,822 | ₩26,814 | ₩23,732 | ₩24,187 | -6.33% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,841 | ₩32,656 | ₩25,916 | ₩25,916 | -3.44% | 16.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,479 | ₩28,140 | ₩26,144 | ₩26,988 | +1.92% | 8.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,264 | ₩26,733 | ₩24,455 | ₩26,305 | +0.15% | 8.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,996 | ₩26,599 | ₩25,340 | ₩26,010 | +0.05% | 4.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,358 | ₩27,430 | ₩25,702 | ₩25,996 | -1.37% | 6.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,403 | ₩27,403 | ₩25,742 | ₩26,385 | -3.72% | 6.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,484 | ₩28,703 | ₩26,814 | ₩27,122 | -1.32% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,797 | ₩28,797 | ₩27,336 | ₩27,698 | -3.82% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,591 | ₩29,400 | ₩27,095 | ₩28,690 | +3.98% | 13.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,130 | ₩27,738 | ₩24,348 | ₩27,350 | +4.67% | 16.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,162 | ₩27,430 | ₩24,737 | ₩26,157 | -3.70% | 9.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,104 | ₩27,765 | ₩25,648 | ₩27,189 | +4.16% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,003 | ₩30,003 | ₩25,715 | ₩26,372 | -12.10% | 11.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,623 | ₩31,490 | ₩27,001 | ₩30,311 | +5.90% | 15.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,449 | ₩30,713 | ₩27,846 | ₩28,181 | -0.94% | 8.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,462 | ₩29,561 | ₩27,202 | ₩28,462 | 0.00% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,822 | ₩28,462 | ₩25,822 | ₩28,462 | +10.22% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,975 | ₩28,073 | ₩26,318 | ₩26,318 | -2.43% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,886 | ₩27,886 | ₩26,452 | ₩26,573 | -4.71% | 1.4만 |
|---|