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 | ₩55,450 | ₩57,704 | ₩55,128 | ₩56,309 | +1.55% | 17.2만 |
| 2026.09.28–2026.10.02 | ₩51,976 | ₩55,155 | ₩49,468 | ₩55,101 | +6.01% | 22.1만 |
| 2026.09.21–2026.09.25 | ₩54,994 | ₩55,222 | ₩51,775 | ₩52,768 | -4.05% | 23만 |
| 2026.09.14–2026.09.18 | ₩57,341 | ₩57,543 | ₩52,982 | ₩55,276 | -3.60% | 38.5만 |
| 2026.09.08–2026.09.11 | ₩60,654 | ₩62,224 | ₩57,382 | ₩58,052 | -4.29% | 26.6만 |
| 2026.08.31–2026.09.04 | ₩58,468 | ₩62,358 | ₩57,100 | ₩61,164 | +4.61% | 29.1만 |
| 2026.08.24–2026.08.28 | ₩55,209 | ₩61,419 | ₩55,209 | ₩58,643 | +6.22% | 26.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,416 |
| ₩55,289 |
| ₩55,946 |
| -9.09% |
| 43.5만 |
| 2026.08.10–2026.08.14 | ₩59,984 | ₩62,626 | ₩56,403 | ₩61,500 | +2.53% | 55.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,599 | ₩61,540 | ₩44,599 | ₩58,897 | +32.06% | 59.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,220 | ₩52,405 | ₩44,156 | ₩44,599 | -7.51% | 35.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,873 | ₩49,092 | ₩41,152 | ₩47,751 | +4.09% | 35.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,900 | ₩48,958 | ₩44,585 | ₩45,726 | -0.38% | 64만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,907 | ₩47,121 | ₩42,936 | ₩45,954 | +2.33% | 32.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,061 | ₩49,173 | ₩41,138 | ₩45,095 | -2.10% | 51.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,642 | ₩50,930 | ₩43,848 | ₩46,182 | -6.97% | 50.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,571 | ₩50,796 | ₩44,827 | ₩50,192 | +7.78% | 51.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,037 | ₩48,636 | ₩32,594 | ₩46,571 | +40.97% | 50.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,360 | ₩33,037 | ₩30,515 | ₩32,728 | +4.36% | 11만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,007 | ₩33,117 | ₩28,007 | ₩31,360 | +11.97% | 18.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,725 | ₩28,570 | ₩27,001 | ₩27,738 | +0.05% | 8.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,999 | ₩30,207 | ₩26,987 | ₩27,631 | -4.72% | 22.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,229 | ₩29,174 | ₩26,424 | ₩29,040 | +6.65% | 11.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,430 | ₩27,671 | ₩26,008 | ₩27,591 | +0.59% | 9.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,995 | ₩27,578 | ₩25,150 | ₩27,524 | +5.88% | 15.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,171 | ₩26,518 | ₩24,157 | ₩25,995 | +7.55% | 15.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,017 | ₩24,855 | ₩23,017 | ₩24,546 | +6.64% | 11.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,157 | ₩24,372 | ₩22,695 | ₩23,138 | -4.22% | 10.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,889 | ₩25,123 | ₩23,165 | ₩23,916 | +0.11% | 12.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,165 | ₩25,042 | ₩22,252 | ₩23,339 | +0.75% | 20만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,412 | ₩24,828 | ₩22,199 | ₩22,816 | -6.54% | 17.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,841 | ₩26,183 | ₩24,010 | ₩24,653 | -0.76% | 11.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,090 | ₩25,405 | ₩23,956 | ₩24,962 | +3.62% | 11.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,847 | ₩26,840 | ₩23,755 | ₩24,211 | -6.33% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,867 | ₩32,688 | ₩25,941 | ₩25,941 | -3.44% | 16.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,504 | ₩28,168 | ₩26,169 | ₩27,014 | +1.92% | 8.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,290 | ₩26,759 | ₩24,479 | ₩26,330 | +0.15% | 8.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,022 | ₩26,625 | ₩25,364 | ₩26,035 | +0.05% | 4.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,384 | ₩27,457 | ₩25,727 | ₩26,022 | -1.37% | 6.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,430 | ₩27,430 | ₩25,767 | ₩26,411 | -3.72% | 6.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,510 | ₩28,731 | ₩26,840 | ₩27,148 | -1.32% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,825 | ₩28,825 | ₩27,363 | ₩27,725 | -3.82% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,618 | ₩29,429 | ₩27,121 | ₩28,718 | +3.98% | 13.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,156 | ₩27,765 | ₩24,372 | ₩27,376 | +4.67% | 16.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,189 | ₩27,457 | ₩24,761 | ₩26,183 | -3.70% | 9.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,129 | ₩27,792 | ₩25,673 | ₩27,215 | +4.16% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,032 | ₩30,032 | ₩25,740 | ₩26,397 | -12.10% | 11.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,651 | ₩31,521 | ₩27,028 | ₩30,341 | +5.90% | 15.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,476 | ₩30,743 | ₩27,873 | ₩28,208 | -0.94% | 8.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,490 | ₩29,590 | ₩27,229 | ₩28,490 | 0.00% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,847 | ₩28,490 | ₩25,847 | ₩28,490 | +10.22% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,001 | ₩28,101 | ₩26,344 | ₩26,344 | -2.43% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,913 | ₩27,913 | ₩26,478 | ₩26,598 | -4.71% | 1.4만 |
|---|