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 | ₩56,501 | ₩57,640 | ₩55,951 | ₩56,299 | -0.36% | 2.6만 |
| 2026.10.08 | ₩57,158 | ₩57,305 | ₩55,589 | ₩56,125 | -1.81% | 3.4만 |
| 2026.10.07 | ₩55,978 | ₩57,694 | ₩55,119 | ₩57,654 | +2.99% | 3.6만 |
| 2026.10.06 | ₩56,594 | ₩57,252 | ₩55,186 | ₩56,702 | +0.19% | 3.9만 |
| 2026.10.05 | ₩55,441 | ₩57,037 | ₩55,186 | ₩56,594 | +2.08% | 3.7만 |
| 2026.10.02 | ₩54,006 | ₩55,146 | ₩53,818 | ₩55,092 | +2.01% | 2.8만 |
| 2026.10.01 | ₩51,391 | ₩54,127 | ₩49,460 | ₩53,148 | +3.42% | 5.7만 |
| 2026.09.30 | ₩52,062 | ₩52,504 | ₩50,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,230 |
| -1.60% |
| 3.6만 |
| 2026.09.29 | ₩52,866 | ₩53,067 | ₩51,579 | ₩51,954 | -1.73% | 4.4만 |
|---|
| 2026.09.28 | ₩51,968 | ₩53,268 | ₩51,619 | ₩52,866 | +1.73% | 5.6만 |
|---|
| 2026.09.25 | ₩53,054 | ₩53,872 | ₩51,927 | ₩52,759 | -0.56% | 3.6만 |
|---|
| 2026.09.24 | ₩52,236 | ₩53,523 | ₩52,182 | ₩52,933 | +1.34% | 4.4만 |
|---|
| 2026.09.23 | ₩53,054 | ₩53,134 | ₩51,766 | ₩52,853 | -0.38% | 3.9만 |
|---|
| 2026.09.22 | ₩54,221 | ₩54,891 | ₩52,464 | ₩54,167 | -0.10% | 6.4만 |
|---|
| 2026.09.21 | ₩54,985 | ₩55,213 | ₩53,108 | ₩53,590 | -2.54% | 4.6만 |
|---|
| 2026.09.18 | ₩56,031 | ₩56,031 | ₩53,161 | ₩55,267 | -1.36% | 15.4만 |
|---|
| 2026.09.17 | ₩55,682 | ₩57,265 | ₩55,481 | ₩56,031 | +0.63% | 3.6만 |
|---|
| 2026.09.16 | ₩54,771 | ₩55,589 | ₩52,973 | ₩54,261 | -0.93% | 7만 |
|---|
| 2026.09.15 | ₩55,562 | ₩55,562 | ₩53,698 | ₩54,717 | -1.52% | 7만 |
|---|
| 2026.09.14 | ₩57,332 | ₩57,533 | ₩55,119 | ₩55,495 | -3.20% | 5.4만 |
|---|
| 2026.09.11 | ₩59,880 | ₩62,214 | ₩57,372 | ₩58,043 | -3.07% | 5.5만 |
|---|
| 2026.09.10 | ₩60,028 | ₩60,752 | ₩57,573 | ₩59,679 | -0.58% | 15.1만 |
|---|
| 2026.09.09 | ₩60,443 | ₩61,221 | ₩59,451 | ₩59,759 | -1.13% | 2.9만 |
|---|
| 2026.09.08 | ₩60,645 | ₩61,436 | ₩60,081 | ₩60,618 | -0.04% | 3.1만 |
|---|
| 2026.09.04 | ₩60,993 | ₩62,106 | ₩59,612 | ₩61,154 | +0.26% | 4만 |
|---|
| 2026.09.03 | ₩61,060 | ₩62,348 | ₩59,813 | ₩60,832 | -0.37% | 8.2만 |
|---|
| 2026.09.02 | ₩59,263 | ₩61,959 | ₩58,512 | ₩60,349 | +1.83% | 7.8만 |
|---|
| 2026.09.01 | ₩58,003 | ₩59,250 | ₩57,091 | ₩58,941 | +1.62% | 4.6만 |
|---|
| 2026.08.31 | ₩58,459 | ₩58,485 | ₩57,171 | ₩58,003 | -0.78% | 4.6만 |
|---|
| 2026.08.28 | ₩60,631 | ₩61,409 | ₩58,539 | ₩58,633 | -3.30% | 3.6만 |
|---|
| 2026.08.27 | ₩57,198 | ₩60,497 | ₩56,957 | ₩60,135 | +5.13% | 5.4만 |
|---|
| 2026.08.26 | ₩59,679 | ₩59,759 | ₩56,594 | ₩56,635 | -5.10% | 6.1만 |
|---|
| 2026.08.25 | ₩56,742 | ₩59,169 | ₩56,742 | ₩58,941 | +3.88% | 4.9만 |
|---|
| 2026.08.24 | ₩55,200 | ₩57,922 | ₩55,200 | ₩56,393 | +2.16% | 6.2만 |
|---|
| 2026.08.21 | ₩56,997 | ₩59,357 | ₩55,280 | ₩55,937 | -1.86% | 10.7만 |
|---|
| 2026.08.20 | ₩59,075 | ₩61,329 | ₩56,635 | ₩57,050 | -3.43% | 10.8만 |
|---|
| 2026.08.19 | ₩61,650 | ₩62,495 | ₩59,692 | ₩59,719 | -3.13% | 6.6만 |
|---|
| 2026.08.18 | ₩63,434 | ₩65,405 | ₩60,980 | ₩61,717 | -2.71% | 5.6만 |
|---|
| 2026.08.17 | ₩61,530 | ₩64,842 | ₩60,698 | ₩64,480 | +4.80% | 9.8만 |
|---|
| 2026.08.14 | ₩59,290 | ₩62,388 | ₩59,290 | ₩61,489 | +3.71% | 6.8만 |
|---|
| 2026.08.13 | ₩60,510 | ₩62,616 | ₩59,236 | ₩59,290 | -2.02% | 9.2만 |
|---|
| 2026.08.12 | ₩58,351 | ₩61,275 | ₩58,137 | ₩60,282 | +3.31% | 10.3만 |
|---|
| 2026.08.11 | ₩58,700 | ₩61,060 | ₩56,661 | ₩57,493 | -2.06% | 6.8만 |
|---|
| 2026.08.10 | ₩59,974 | ₩60,805 | ₩56,393 | ₩58,311 | -2.77% | 22.1만 |
|---|
| 2026.08.07 | ₩54,194 | ₩61,530 | ₩53,993 | ₩58,888 | +8.66% | 28.8만 |
|---|
| 2026.08.06 | ₩49,876 | ₩51,606 | ₩49,580 | ₩50,586 | +1.43% | 15.2만 |
|---|
| 2026.08.05 | ₩47,716 | ₩49,648 | ₩46,630 | ₩49,487 | +3.71% | 4.5만 |
|---|
| 2026.08.04 | ₩46,120 | ₩48,280 | ₩45,061 | ₩47,435 | +2.85% | 6.1만 |
|---|
| 2026.08.03 | ₩44,592 | ₩48,280 | ₩44,592 | ₩45,678 | +2.44% | 4.8만 |
|---|
| 2026.07.31 | ₩45,061 | ₩46,670 | ₩44,404 | ₩44,592 | -1.04% | 3.4만 |
|---|
| 2026.07.30 | ₩46,134 | ₩46,684 | ₩44,149 | ₩45,034 | -2.38% | 3.7만 |
|---|
| 2026.07.29 | ₩50,962 | ₩52,397 | ₩45,705 | ₩46,053 | -9.63% | 9.9만 |
|---|
| 2026.07.28 | ₩48,186 | ₩51,324 | ₩48,186 | ₩49,876 | +3.51% | 9.6만 |
|---|
| 2026.07.27 | ₩48,213 | ₩48,910 | ₩45,061 | ₩48,092 | -0.25% | 8.6만 |
|---|
| 2026.07.24 | ₩46,268 | ₩48,119 | ₩46,268 | ₩47,743 | +3.19% | 4.4만 |
|---|
| 2026.07.23 | ₩43,505 | ₩46,094 | ₩43,505 | ₩45,678 | +4.99% | 5.5만 |
|---|
| 2026.07.22 | ₩43,733 | ₩44,525 | ₩42,660 | ₩44,243 | +1.17% | 7.5만 |
|---|
| 2026.07.21 | ₩45,557 | ₩46,684 | ₩41,145 | ₩43,988 | -3.44% | 12.2만 |
|---|
| 2026.07.20 | ₩45,866 | ₩49,084 | ₩45,007 | ₩45,557 | -0.67% | 5.7만 |
|---|
| 2026.07.17 | ₩45,973 | ₩47,582 | ₩45,141 | ₩45,718 | -0.55% | 5.2만 |
|---|
| 2026.07.16 | ₩47,649 | ₩48,695 | ₩45,959 | ₩46,965 | -1.44% | 5만 |
|---|
| 2026.07.15 | ₩47,327 | ₩48,950 | ₩44,578 | ₩47,569 | +0.51% | 11.8만 |
|---|
| 2026.07.14 | ₩47,019 | ₩48,052 | ₩46,268 | ₩46,939 | -0.17% | 26.7만 |
|---|
| 2026.07.13 | ₩45,892 | ₩48,695 | ₩45,691 | ₩46,281 | +0.85% | 15.3만 |
|---|
| 2026.07.10 | ₩45,705 | ₩46,737 | ₩44,270 | ₩45,946 | +0.53% | 4.5만 |
|---|
| 2026.07.09 | ₩45,141 | ₩47,113 | ₩45,021 | ₩45,705 | +1.25% | 6.1만 |
|---|
| 2026.07.08 | ₩43,438 | ₩45,101 | ₩42,929 | ₩43,693 | +0.59% | 7.1만 |
|---|
| 2026.07.07 | ₩44,551 | ₩46,000 | ₩43,090 | ₩43,438 | -2.50% | 5.7만 |
|---|
| 2026.07.06 | ₩44,900 | ₩46,939 | ₩43,022 | ₩44,954 | +0.12% | 9만 |
|---|
| 2026.07.02 | ₩47,918 | ₩47,944 | ₩44,498 | ₩45,088 | -5.91% | 10.6만 |
|---|
| 2026.07.01 | ₩43,237 | ₩49,165 | ₩42,473 | ₩46,979 | +8.65% | 28.8만 |
|---|
| 2026.06.30 | ₩43,371 | ₩43,519 | ₩41,132 | ₩43,157 | -0.49% | 5.9만 |
|---|
| 2026.06.29 | ₩46,053 | ₩46,469 | ₩43,197 | ₩43,492 | -5.56% | 5.8만 |
|---|
| 2026.06.26 | ₩44,980 | ₩46,268 | ₩44,028 | ₩46,174 | +2.65% | 22.5만 |
|---|
| 2026.06.25 | ₩45,423 | ₩46,429 | ₩43,841 | ₩45,208 | -0.47% | 5.5만 |
|---|
| 2026.06.24 | ₩47,314 | ₩48,266 | ₩45,195 | ₩45,249 | -4.37% | 5.3만 |
|---|
| 2026.06.23 | ₩49,621 | ₩50,922 | ₩46,804 | ₩47,314 | -4.65% | 11만 |
|---|
| 2026.06.22 | ₩49,634 | ₩50,036 | ₩48,320 | ₩49,822 | +0.38% | 5.8만 |
|---|
| 2026.06.18 | ₩48,856 | ₩50,787 | ₩45,316 | ₩50,184 | +2.72% | 16.2만 |
|---|
| 2026.06.17 | ₩46,630 | ₩49,621 | ₩45,799 | ₩48,373 | +3.74% | 8.9만 |
|---|
| 2026.06.16 | ₩46,523 | ₩48,481 | ₩44,820 | ₩46,751 | +0.49% | 12.8만 |
|---|
| 2026.06.15 | ₩46,563 | ₩47,582 | ₩45,262 | ₩46,764 | +0.43% | 13.8만 |
|---|
| 2026.06.12 | ₩41,842 | ₩48,628 | ₩41,789 | ₩46,563 | +11.28% | 32.5만 |
|---|
| 2026.06.11 | ₩35,003 | ₩35,539 | ₩33,715 | ₩35,378 | +1.07% | 4.8만 |
|---|
| 2026.06.10 | ₩33,849 | ₩34,869 | ₩33,688 | ₩34,265 | +1.23% | 6.6만 |
|---|
| 2026.06.09 | ₩33,098 | ₩34,359 | ₩32,991 | ₩33,849 | +2.27% | 2.6만 |
|---|
| 2026.06.08 | ₩33,031 | ₩33,528 | ₩32,589 | ₩33,072 | +0.12% | 4.1만 |
|---|
| 2026.06.05 | ₩32,253 | ₩33,031 | ₩32,253 | ₩32,723 | +1.46% | 2.1만 |
|---|
| 2026.06.04 | ₩31,972 | ₩33,031 | ₩31,918 | ₩32,683 | +2.22% | 2만 |
|---|
| 2026.06.03 | ₩32,361 | ₩32,669 | ₩31,569 | ₩32,039 | -0.99% | 2.6만 |
|---|
| 2026.06.02 | ₩31,476 | ₩32,817 | ₩31,114 | ₩32,696 | +3.88% | 1.8만 |
|---|
| 2026.06.01 | ₩31,355 | ₩31,932 | ₩30,510 | ₩31,878 | +1.67% | 2.6만 |
|---|
| 2026.05.29 | ₩31,543 | ₩33,112 | ₩31,261 | ₩31,355 | -0.60% | 2.9만 |
|---|
| 2026.05.28 | ₩31,784 | ₩32,428 | ₩31,261 | ₩31,771 | -0.04% | 6.9만 |
|---|
| 2026.05.27 | ₩30,725 | ₩32,119 | ₩30,725 | ₩31,824 | +3.58% | 4만 |
|---|
| 2026.05.26 | ₩28,002 | ₩30,818 | ₩28,002 | ₩30,711 | +9.67% | 4.6만 |
|---|
| 2026.05.22 | ₩27,627 | ₩28,565 | ₩27,586 | ₩27,734 | +0.39% | 1.5만 |
|---|
| 2026.05.21 | ₩27,667 | ₩27,989 | ₩27,224 | ₩27,533 | -0.48% | 1.6만 |
|---|
| 2026.05.20 | ₩27,680 | ₩27,962 | ₩27,090 | ₩27,895 | +0.78% | 1.6만 |
|---|
| 2026.05.19 | ₩27,425 | ₩28,123 | ₩27,425 | ₩27,801 | +1.37% | 1.5만 |
|---|
| 2026.05.18 | ₩27,721 | ₩28,002 | ₩26,996 | ₩27,399 | -1.16% | 2.6만 |
|---|
| 2026.05.15 | ₩27,761 | ₩27,841 | ₩27,050 | ₩27,627 | -0.48% | 3만 |
|---|
| 2026.05.14 | ₩29,021 | ₩29,464 | ₩27,949 | ₩28,029 | -3.42% | 1.3만 |
|---|
| 2026.05.13 | ₩28,860 | ₩30,202 | ₩27,479 | ₩29,223 | +1.25% | 5.8만 |
|---|
| 2026.05.12 | ₩28,740 | ₩29,357 | ₩26,983 | ₩28,847 | +0.37% | 10.7만 |
|---|
| 2026.05.11 | ₩28,995 | ₩29,209 | ₩28,592 | ₩28,740 | -0.88% | 1.5만 |
|---|
| 2026.05.08 | ₩28,056 | ₩29,169 | ₩28,029 | ₩29,035 | +3.49% | 1.7만 |
|---|
| 2026.05.07 | ₩28,042 | ₩28,793 | ₩26,420 | ₩28,203 | +0.57% | 2.9만 |
|---|
| 2026.05.06 | ₩28,016 | ₩28,592 | ₩26,956 | ₩28,217 | +0.72% | 1.8만 |
|---|
| 2026.05.05 | ₩27,788 | ₩28,726 | ₩27,265 | ₩28,016 | +0.82% | 2.2만 |
|---|
| 2026.05.04 | ₩27,224 | ₩28,150 | ₩26,701 | ₩27,439 | +0.79% | 2.9만 |
|---|
| 2026.05.01 | ₩27,332 | ₩27,667 | ₩26,996 | ₩27,586 | +0.93% | 8.9천 |
|---|
| 2026.04.30 | ₩26,648 | ₩27,613 | ₩26,259 | ₩27,613 | +3.62% | 1.5만 |
|---|
| 2026.04.29 | ₩27,050 | ₩27,117 | ₩26,004 | ₩26,688 | -1.34% | 2.7만 |
|---|
| 2026.04.28 | ₩26,688 | ₩27,493 | ₩26,567 | ₩27,291 | +2.26% | 2.5만 |
|---|
| 2026.04.27 | ₩27,425 | ₩27,425 | ₩26,446 | ₩26,446 | -3.57% | 2.1만 |
|---|
| 2026.04.24 | ₩26,420 | ₩27,573 | ₩25,950 | ₩27,519 | +4.16% | 4.1만 |
|---|
| 2026.04.23 | ₩25,950 | ₩27,023 | ₩25,950 | ₩26,433 | +1.86% | 1.8만 |
|---|
| 2026.04.22 | ₩25,146 | ₩26,326 | ₩25,146 | ₩25,910 | +3.04% | 6.4만 |
|---|
| 2026.04.21 | ₩26,151 | ₩26,151 | ₩25,172 | ₩25,293 | -3.28% | 1.6만 |
|---|
| 2026.04.20 | ₩25,991 | ₩26,554 | ₩25,789 | ₩26,219 | +0.88% | 1.3만 |
|---|
| 2026.04.17 | ₩25,615 | ₩26,514 | ₩25,280 | ₩25,991 | +1.47% | 2.8만 |
|---|
| 2026.04.16 | ₩25,414 | ₩25,575 | ₩25,186 | ₩25,387 | -0.11% | 3.4만 |
|---|
| 2026.04.15 | ₩25,065 | ₩25,816 | ₩24,810 | ₩25,628 | +2.25% | 4.2만 |
|---|
| 2026.04.14 | ₩25,320 | ₩25,655 | ₩24,743 | ₩25,025 | -1.17% | 2만 |
|---|
| 2026.04.13 | ₩24,167 | ₩25,307 | ₩24,153 | ₩25,266 | +4.55% | 3.3만 |
|---|
| 2026.04.10 | ₩24,059 | ₩24,851 | ₩23,805 | ₩24,542 | +2.01% | 1.2만 |
|---|
| 2026.04.09 | ₩24,140 | ₩24,448 | ₩23,456 | ₩24,274 | +0.56% | 4.1만 |
|---|
| 2026.04.08 | ₩23,805 | ₩24,368 | ₩23,737 | ₩24,167 | +1.52% | 1.8만 |
|---|
| 2026.04.07 | ₩23,080 | ₩23,483 | ₩23,080 | ₩23,201 | +0.52% | 2.2만 |
|---|
| 2026.04.06 | ₩23,013 | ₩24,126 | ₩23,013 | ₩23,335 | +1.40% | 2만 |
|---|
| 2026.04.02 | ₩22,812 | ₩23,845 | ₩22,812 | ₩23,134 | +1.41% | 3.5만 |
|---|
| 2026.04.01 | ₩24,113 | ₩24,113 | ₩22,691 | ₩23,214 | -3.73% | 2.5만 |
|---|
| 2026.03.31 | ₩24,167 | ₩24,301 | ₩23,214 | ₩23,764 | -1.66% | 2.7만 |
|---|
| 2026.03.30 | ₩24,153 | ₩24,368 | ₩23,523 | ₩23,858 | -1.22% | 2.1만 |
|---|
| 2026.03.27 | ₩23,979 | ₩24,153 | ₩23,161 | ₩23,912 | -0.28% | 2.2만 |
|---|
| 2026.03.26 | ₩24,193 | ₩24,408 | ₩23,670 | ₩24,153 | -0.17% | 1.9만 |
|---|
| 2026.03.25 | ₩24,609 | ₩24,609 | ₩23,885 | ₩24,126 | -1.96% | 2.6만 |
|---|
| 2026.03.24 | ₩24,140 | ₩24,944 | ₩24,140 | ₩24,609 | +1.94% | 1.9만 |
|---|
| 2026.03.23 | ₩23,885 | ₩25,119 | ₩23,603 | ₩24,140 | +1.07% | 4.4만 |
|---|
| 2026.03.20 | ₩22,906 | ₩24,033 | ₩22,584 | ₩23,335 | +1.87% | 4.5만 |
|---|
| 2026.03.19 | ₩22,598 | ₩23,281 | ₩22,598 | ₩22,906 | +1.36% | 2.6만 |
|---|
| 2026.03.18 | ₩23,416 | ₩24,167 | ₩22,249 | ₩22,879 | -2.29% | 9.2만 |
|---|
| 2026.03.17 | ₩23,523 | ₩23,952 | ₩23,228 | ₩23,657 | +0.57% | 2만 |
|---|
| 2026.03.16 | ₩23,161 | ₩25,038 | ₩23,027 | ₩23,121 | -0.17% | 1.7만 |
|---|
| 2026.03.13 | ₩22,866 | ₩23,925 | ₩22,195 | ₩22,812 | -0.23% | 3.5만 |
|---|
| 2026.03.12 | ₩23,000 | ₩24,033 | ₩22,396 | ₩22,826 | -0.76% | 3.6만 |
|---|
| 2026.03.11 | ₩23,697 | ₩24,019 | ₩23,134 | ₩23,389 | -1.30% | 3.2만 |
|---|
| 2026.03.10 | ₩24,140 | ₩24,824 | ₩23,711 | ₩23,711 | -1.78% | 3.5만 |
|---|
| 2026.03.09 | ₩24,408 | ₩24,408 | ₩23,469 | ₩24,220 | -0.77% | 3.6만 |
|---|
| 2026.03.06 | ₩24,502 | ₩24,985 | ₩24,287 | ₩24,649 | +0.60% | 2.8만 |
|---|
| 2026.03.05 | ₩25,789 | ₩25,789 | ₩24,341 | ₩25,025 | -2.96% | 1.7만 |
|---|
| 2026.03.04 | ₩25,226 | ₩26,178 | ₩24,824 | ₩25,897 | +2.66% | 1.9만 |
|---|
| 2026.03.03 | ₩24,904 | ₩24,958 | ₩24,006 | ₩24,837 | -0.27% | 2.5만 |
|---|
| 2026.03.02 | ₩24,837 | ₩25,763 | ₩24,703 | ₩25,079 | +0.97% | 2.6만 |
|---|
| 2026.02.27 | ₩24,944 | ₩25,400 | ₩24,716 | ₩24,958 | +0.05% | 3.2만 |
|---|
| 2026.02.26 | ₩24,931 | ₩25,387 | ₩24,797 | ₩25,038 | +0.43% | 1.5만 |
|---|
| 2026.02.25 | ₩24,596 | ₩24,998 | ₩24,207 | ₩24,958 | +1.47% | 2.1만 |
|---|
| 2026.02.24 | ₩24,904 | ₩24,904 | ₩24,502 | ₩24,582 | -1.29% | 1.3만 |
|---|
| 2026.02.23 | ₩24,086 | ₩24,904 | ₩23,952 | ₩24,716 | +2.62% | 3만 |
|---|
| 2026.02.20 | ₩24,301 | ₩24,676 | ₩23,912 | ₩24,207 | -0.39% | 4.5만 |
|---|
| 2026.02.19 | ₩24,609 | ₩25,172 | ₩23,751 | ₩24,462 | -0.60% | 5.1만 |
|---|
| 2026.02.18 | ₩25,293 | ₩26,835 | ₩24,609 | ₩24,918 | -1.48% | 4만 |
|---|
| 2026.02.17 | ₩25,843 | ₩26,782 | ₩25,280 | ₩25,320 | -2.02% | 2.2만 |
|---|
| 2026.02.13 | ₩27,439 | ₩27,439 | ₩25,937 | ₩25,937 | -5.47% | 1.2만 |
|---|
| 2026.02.12 | ₩28,646 | ₩28,646 | ₩27,063 | ₩27,358 | -4.49% | 1.8만 |
|---|
| 2026.02.11 | ₩29,088 | ₩29,088 | ₩26,822 | ₩28,203 | -3.04% | 4.7만 |
|---|
| 2026.02.10 | ₩27,305 | ₩32,683 | ₩26,809 | ₩28,579 | +4.67% | 7.4만 |
|---|
| 2026.02.09 | ₩26,862 | ₩26,956 | ₩25,991 | ₩26,487 | -1.40% | 1.8만 |
|---|
| 2026.02.06 | ₩27,063 | ₩28,163 | ₩26,849 | ₩27,010 | -0.20% | 2만 |
|---|
| 2026.02.05 | ₩27,841 | ₩27,841 | ₩26,567 | ₩26,929 | -3.28% | 2.2만 |
|---|
| 2026.02.04 | ₩27,788 | ₩27,962 | ₩27,224 | ₩27,653 | -0.48% | 1.5만 |
|---|
| 2026.02.03 | ₩27,721 | ₩27,721 | ₩27,050 | ₩27,560 | -0.58% | 9.5천 |
|---|
| 2026.02.02 | ₩26,500 | ₩27,560 | ₩26,165 | ₩27,493 | +3.74% | 2.1만 |
|---|
| 2026.01.30 | ₩26,219 | ₩26,473 | ₩25,575 | ₩26,326 | +0.41% | 1.4만 |
|---|
| 2026.01.29 | ₩25,025 | ₩26,353 | ₩24,904 | ₩26,326 | +5.20% | 1만 |
|---|
| 2026.01.28 | ₩25,119 | ₩25,159 | ₩24,475 | ₩24,971 | -0.59% | 2.1만 |
|---|
| 2026.01.27 | ₩25,333 | ₩26,460 | ₩24,837 | ₩25,052 | -1.11% | 1.8만 |
|---|
| 2026.01.26 | ₩26,286 | ₩26,755 | ₩25,146 | ₩25,146 | -4.34% | 2.6만 |
|---|
| 2026.01.23 | ₩26,353 | ₩26,353 | ₩25,360 | ₩26,031 | -1.22% | 7.3천 |
|---|
| 2026.01.22 | ₩26,473 | ₩26,621 | ₩25,521 | ₩26,353 | -0.46% | 1.7만 |
|---|
| 2026.01.21 | ₩25,454 | ₩26,339 | ₩25,427 | ₩26,272 | +3.21% | 9.7천 |
|---|
| 2026.01.20 | ₩26,017 | ₩26,084 | ₩25,481 | ₩25,481 | -2.06% | 1.2만 |
|---|
| 2026.01.16 | ₩27,224 | ₩27,224 | ₩26,017 | ₩26,017 | -4.43% | 1.1만 |
|---|
| 2026.01.15 | ₩26,594 | ₩27,452 | ₩25,722 | ₩27,385 | +2.98% | 9.3천 |
|---|
| 2026.01.14 | ₩26,232 | ₩26,889 | ₩26,232 | ₩26,809 | +2.20% | 9.4천 |
|---|
| 2026.01.13 | ₩26,138 | ₩26,581 | ₩25,749 | ₩26,165 | +0.10% | 1.8만 |
|---|
| 2026.01.12 | ₩26,379 | ₩26,540 | ₩25,736 | ₩26,138 | -0.92% | 1.6만 |
|---|
| 2026.01.09 | ₩26,272 | ₩26,728 | ₩26,192 | ₩26,406 | +0.51% | 1.3만 |
|---|
| 2026.01.08 | ₩25,856 | ₩26,889 | ₩25,843 | ₩26,165 | +1.19% | 1.7만 |
|---|
| 2026.01.07 | ₩26,701 | ₩26,715 | ₩25,763 | ₩26,031 | -2.51% | 1.5만 |
|---|
| 2026.01.06 | ₩26,688 | ₩27,010 | ₩26,245 | ₩26,996 | +1.16% | 1.3만 |
|---|
| 2026.01.05 | ₩27,425 | ₩27,425 | ₩26,554 | ₩27,037 | -1.42% | 9.4천 |
|---|
| 2026.01.02 | ₩27,613 | ₩28,163 | ₩26,835 | ₩27,144 | -1.70% | 1.2만 |
|---|
| 2025.12.31 | ₩27,627 | ₩27,627 | ₩27,345 | ₩27,479 | -0.53% | 6천 |
|---|
| 2025.12.30 | ₩28,096 | ₩28,726 | ₩27,627 | ₩28,056 | -0.14% | 1.2만 |
|---|
| 2025.12.29 | ₩27,506 | ₩27,989 | ₩27,291 | ₩27,949 | +1.61% | 9.8천 |
|---|
| 2025.12.26 | ₩27,640 | ₩28,177 | ₩27,506 | ₩27,721 | +0.29% | 1.1만 |
|---|
| 2025.12.24 | ₩27,935 | ₩27,935 | ₩27,855 | ₩27,881 | -0.19% | 4.2천 |
|---|
| 2025.12.23 | ₩27,452 | ₩27,761 | ₩27,358 | ₩27,613 | +0.59% | 6.9천 |
|---|
| 2025.12.22 | ₩28,820 | ₩28,820 | ₩27,519 | ₩27,519 | -4.51% | 8.9천 |
|---|
| 2025.12.19 | ₩28,713 | ₩29,021 | ₩28,150 | ₩28,713 | 0.00% | 4.3만 |
|---|
| 2025.12.18 | ₩28,619 | ₩29,223 | ₩28,284 | ₩28,726 | +0.37% | 2.1만 |
|---|
| 2025.12.17 | ₩28,820 | ₩29,035 | ₩27,935 | ₩28,619 | -0.70% | 2.7만 |
|---|
| 2025.12.16 | ₩28,177 | ₩29,424 | ₩28,177 | ₩28,834 | +2.33% | 1.9만 |
|---|
| 2025.12.15 | ₩27,613 | ₩28,498 | ₩27,117 | ₩28,431 | +2.96% | 2.2만 |
|---|
| 2025.12.12 | ₩27,238 | ₩27,761 | ₩27,090 | ₩27,372 | +0.49% | 1.4만 |
|---|
| 2025.12.11 | ₩25,132 | ₩27,627 | ₩25,132 | ₩27,130 | +7.95% | 2.7만 |
|---|
| 2025.12.10 | ₩24,408 | ₩25,186 | ₩24,408 | ₩25,186 | +3.19% | 6.9만 |
|---|
| 2025.12.09 | ₩25,548 | ₩25,883 | ₩24,368 | ₩24,636 | -3.57% | 4.2만 |
|---|
| 2025.12.08 | ₩26,151 | ₩26,406 | ₩25,548 | ₩25,548 | -2.31% | 1.3만 |
|---|
| 2025.12.05 | ₩26,567 | ₩26,567 | ₩26,031 | ₩26,178 | -1.46% | 6.2천 |
|---|
| 2025.12.04 | ₩26,312 | ₩26,809 | ₩25,923 | ₩26,312 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩25,119 | ₩26,540 | ₩25,119 | ₩26,272 | +4.59% | 2.7만 |
|---|
| 2025.12.02 | ₩25,132 | ₩25,615 | ₩24,810 | ₩25,159 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩27,184 | ₩27,452 | ₩24,757 | ₩24,891 | -8.44% | 4.2만 |
|---|
| 2025.11.28 | ₩26,889 | ₩27,788 | ₩26,058 | ₩27,211 | +1.20% | 2만 |
|---|
| 2025.11.26 | ₩26,259 | ₩26,983 | ₩25,763 | ₩26,634 | +1.43% | 1.9만 |
|---|
| 2025.11.25 | ₩25,749 | ₩26,795 | ₩25,669 | ₩26,460 | +2.76% | 1.8만 |
|---|
| 2025.11.24 | ₩26,125 | ₩26,742 | ₩25,883 | ₩25,883 | -0.92% | 1.9만 |
|---|
| 2025.11.21 | ₩25,830 | ₩26,822 | ₩25,736 | ₩26,393 | +2.18% | 2.2만 |
|---|
| 2025.11.20 | ₩27,198 | ₩27,627 | ₩25,736 | ₩25,923 | -4.68% | 1.5만 |
|---|
| 2025.11.19 | ₩27,493 | ₩27,493 | ₩26,433 | ₩26,661 | -3.02% | 2.3만 |
|---|
| 2025.11.18 | ₩27,198 | ₩28,056 | ₩26,353 | ₩27,171 | -0.10% | 2.2만 |
|---|
| 2025.11.17 | ₩30,027 | ₩30,027 | ₩26,366 | ₩27,479 | -8.49% | 3.8만 |
|---|
| 2025.11.14 | ₩30,067 | ₩30,590 | ₩29,665 | ₩30,336 | +0.89% | 1.9만 |
|---|
| 2025.11.13 | ₩29,330 | ₩31,516 | ₩29,330 | ₩30,000 | +2.29% | 4.3만 |
|---|
| 2025.11.12 | ₩27,332 | ₩30,483 | ₩27,023 | ₩29,638 | +8.44% | 6만 |
|---|
| 2025.11.11 | ₩29,102 | ₩29,102 | ₩27,198 | ₩27,721 | -4.75% | 1.7만 |
|---|
| 2025.11.10 | ₩28,646 | ₩29,920 | ₩28,109 | ₩29,437 | +2.76% | 1.9만 |
|---|
| 2025.11.07 | ₩28,686 | ₩29,035 | ₩28,109 | ₩28,203 | -1.68% | 9.9천 |
|---|
| 2025.11.06 | ₩29,102 | ₩29,102 | ₩28,083 | ₩28,485 | -2.12% | 1.6만 |
|---|
| 2025.11.05 | ₩28,485 | ₩29,129 | ₩28,056 | ₩29,075 | +2.07% | 1.3만 |
|---|
| 2025.11.04 | ₩30,000 | ₩30,000 | ₩27,868 | ₩28,203 | -5.99% | 2.1만 |
|---|
| 2025.11.03 | ₩28,472 | ₩30,738 | ₩28,472 | ₩30,000 | +5.37% | 2.7만 |
|---|
| 2025.10.31 | ₩27,640 | ₩28,673 | ₩27,224 | ₩28,485 | +3.06% | 1.1만 |
|---|
| 2025.10.30 | ₩28,096 | ₩28,498 | ₩27,627 | ₩27,935 | -0.57% | 6.5천 |
|---|
| 2025.10.29 | ₩28,056 | ₩29,182 | ₩28,016 | ₩28,096 | +0.14% | 1.5만 |
|---|
| 2025.10.28 | ₩28,136 | ₩28,177 | ₩27,224 | ₩28,042 | -0.33% | 1.4만 |
|---|
| 2025.10.27 | ₩28,485 | ₩29,585 | ₩27,533 | ₩27,989 | -1.74% | 1.4만 |
|---|
| 2025.10.24 | ₩27,050 | ₩28,485 | ₩27,050 | ₩28,485 | +5.30% | 1.4만 |
|---|
| 2025.10.23 | ₩27,291 | ₩27,291 | ₩26,192 | ₩26,728 | -2.06% | 8.2천 |
|---|
| 2025.10.22 | ₩26,902 | ₩26,902 | ₩26,219 | ₩26,648 | -0.95% | 9.9천 |
|---|
| 2025.10.21 | ₩26,701 | ₩26,902 | ₩26,406 | ₩26,755 | +0.20% | 1.1만 |
|---|
| 2025.10.20 | ₩25,843 | ₩26,929 | ₩25,843 | ₩26,755 | +3.53% | 1.7만 |
|---|
| 2025.10.17 | ₩26,688 | ₩27,050 | ₩26,339 | ₩26,339 | -1.31% | 1.1만 |
|---|
| 2025.10.16 | ₩27,600 | ₩27,774 | ₩26,514 | ₩27,010 | -2.14% | 7.3천 |
|---|
| 2025.10.15 | ₩27,399 | ₩28,096 | ₩27,305 | ₩27,493 | +0.34% | 8.1천 |
|---|
| 2025.10.14 | ₩26,956 | ₩27,318 | ₩26,554 | ₩27,278 | +1.19% | 1.2만 |
|---|
| 2025.10.13 | ₩26,996 | ₩27,694 | ₩26,473 | ₩27,130 | +0.50% | 2만 |
|---|
| 2025.10.10 | ₩27,908 | ₩27,908 | ₩26,473 | ₩26,594 | -4.71% | 1.4만 |
|---|