시장 데이터를 불러오는 중
전체 종목
Freedom Holding Corp. - Common Stock 과거 주가
Freedom Holding Corp. - Common Stock · FRHC · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Freedom Holding Corp. - Common Stock · FRHC · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩225,433 | ₩227,078 | ₩224,362 | ₩226,971 | +0.68% | 5.4만 |
| 2026.10.08 | ₩231,547 | ₩233,768 | ₩223,025 | ₩223,025 | -3.68% | 8만 |
| 2026.10.07 | ₩230,517 | ₩234,851 | ₩230,517 | ₩233,795 | +1.42% | 10.2만 |
| 2026.10.06 | ₩233,514 | ₩237,474 | ₩229,567 | ₩232,604 | -0.39% | 9.1만 |
| 2026.10.05 | ₩233,527 | ₩236,243 | ₩231,319 | ₩232,109 | -0.61% | 15.7만 |
| 2026.10.02 | ₩230,798 | ₩234,129 | ₩216,750 | ₩231,453 | +0.28% | 30.9만 |
| 2026.10.01 | ₩223,439 | ₩233,112 | ₩223,439 | ₩232,002 | +3.83% | 6.5만 |
| 2026.09.30 | ₩229,553 | ₩230,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩223,827 |
| -2.49% |
| 8.9만 |
| 2026.09.29 | ₩232,938 | ₩233,841 | ₩223,413 | ₩227,413 | -2.37% | 7.9만 |
|---|
| 2026.09.28 | ₩230,209 | ₩236,316 | ₩229,446 | ₩233,286 | +1.34% | 11.3만 |
|---|
| 2026.09.25 | ₩238,143 | ₩238,143 | ₩229,995 | ₩230,222 | -3.33% | 9.1만 |
|---|
| 2026.09.24 | ₩229,982 | ₩237,166 | ₩229,982 | ₩235,962 | +2.60% | 8.4만 |
|---|
| 2026.09.23 | ₩233,126 | ₩233,126 | ₩227,148 | ₩231,092 | -0.87% | 5.2만 |
|---|
| 2026.09.22 | ₩231,386 | ₩237,474 | ₩228,891 | ₩228,992 | -1.03% | 10.3만 |
|---|
| 2026.09.21 | ₩224,309 | ₩235,500 | ₩221,928 | ₩232,965 | +3.86% | 14.5만 |
|---|
| 2026.09.18 | ₩222,757 | ₩222,757 | ₩218,998 | ₩220,054 | -1.21% | 9.6만 |
|---|
| 2026.09.17 | ₩220,871 | ₩224,095 | ₩220,228 | ₩220,362 | -0.23% | 6만 |
|---|
| 2026.09.16 | ₩217,941 | ₩220,081 | ₩216,295 | ₩219,225 | +0.59% | 6.2만 |
|---|
| 2026.09.15 | ₩221,098 | ₩221,339 | ₩216,108 | ₩216,482 | -2.09% | 6.4만 |
|---|
| 2026.09.14 | ₩220,228 | ₩222,336 | ₩217,119 | ₩221,205 | +0.44% | 5.3만 |
|---|
| 2026.09.11 | ₩219,292 | ₩223,453 | ₩219,292 | ₩221,419 | +0.97% | 5.7만 |
|---|
| 2026.09.10 | ₩217,312 | ₩219,988 | ₩217,018 | ₩217,713 | +0.18% | 4.5만 |
|---|
| 2026.09.09 | ₩219,680 | ₩219,680 | ₩214,910 | ₩217,312 | -1.08% | 5.2만 |
|---|
| 2026.09.08 | ₩220,777 | ₩221,218 | ₩215,934 | ₩216,763 | -1.82% | 5.2만 |
|---|
| 2026.09.04 | ₩220,750 | ₩222,757 | ₩216,710 | ₩220,135 | -0.28% | 7.9만 |
|---|
| 2026.09.03 | ₩229,125 | ₩232,264 | ₩217,513 | ₩218,663 | -4.57% | 5.4만 |
|---|
| 2026.09.02 | ₩227,466 | ₩230,209 | ₩225,478 | ₩226,102 | -0.60% | 6.1만 |
|---|
| 2026.09.01 | ₩233,126 | ₩233,460 | ₩225,359 | ₩229,941 | -1.37% | 15만 |
|---|
| 2026.08.31 | ₩231,855 | ₩235,467 | ₩222,530 | ₩234,142 | +0.99% | 21.5만 |
|---|
| 2026.08.28 | ₩227,894 | ₩235,721 | ₩221,609 | ₩233,928 | +2.65% | 20.5만 |
|---|
| 2026.08.27 | ₩228,149 | ₩230,115 | ₩221,928 | ₩228,323 | +0.08% | 8만 |
|---|
| 2026.08.26 | ₩228,711 | ₩229,446 | ₩225,312 | ₩227,908 | -0.35% | 16만 |
|---|
| 2026.08.25 | ₩211,385 | ₩229,446 | ₩211,385 | ₩228,804 | +8.24% | 18.3만 |
|---|
| 2026.08.24 | ₩227,025 | ₩227,426 | ₩208,783 | ₩210,596 | -7.24% | 16.5만 |
|---|
| 2026.08.21 | ₩222,061 | ₩228,777 | ₩214,771 | ₩228,323 | +2.82% | 20.5만 |
|---|
| 2026.08.20 | ₩214,636 | ₩227,038 | ₩205,435 | ₩218,998 | +2.03% | 26.4만 |
|---|
| 2026.08.19 | ₩211,117 | ₩215,934 | ₩208,990 | ₩212,924 | +0.86% | 27.9만 |
|---|
| 2026.08.18 | ₩196,976 | ₩215,158 | ₩196,976 | ₩215,131 | +9.22% | 19.7만 |
|---|
| 2026.08.17 | ₩192,681 | ₩203,371 | ₩192,681 | ₩201,311 | +4.48% | 10.9만 |
|---|
| 2026.08.14 | ₩195,397 | ₩198,461 | ₩195,397 | ₩195,933 | +0.27% | 5.5만 |
|---|
| 2026.08.13 | ₩200,535 | ₩201,485 | ₩195,330 | ₩196,106 | -2.21% | 7.2만 |
|---|
| 2026.08.12 | ₩203,398 | ₩205,365 | ₩200,682 | ₩202,461 | -0.46% | 7.2만 |
|---|
| 2026.08.11 | ₩204,013 | ₩205,284 | ₩201,271 | ₩202,020 | -0.98% | 7만 |
|---|
| 2026.08.10 | ₩199,799 | ₩203,893 | ₩198,782 | ₩200,682 | +0.44% | 7.5만 |
|---|
| 2026.08.07 | ₩199,946 | ₩200,796 | ₩197,177 | ₩199,317 | -0.31% | 4.5만 |
|---|
| 2026.08.06 | ₩200,508 | ₩205,078 | ₩197,297 | ₩197,311 | -1.59% | 7.1만 |
|---|
| 2026.08.05 | ₩207,024 | ₩207,050 | ₩199,372 | ₩200,013 | -3.39% | 7.1만 |
|---|
| 2026.08.04 | ₩206,502 | ₩208,930 | ₩204,682 | ₩206,702 | +0.10% | 5.6만 |
|---|
| 2026.08.03 | ₩202,863 | ₩206,636 | ₩200,749 | ₩204,375 | +0.75% | 4.4만 |
|---|
| 2026.07.31 | ₩209,392 | ₩210,596 | ₩201,565 | ₩202,381 | -3.35% | 10.4만 |
|---|
| 2026.07.30 | ₩200,040 | ₩208,020 | ₩200,040 | ₩207,545 | +3.75% | 8.1만 |
|---|
| 2026.07.29 | ₩203,639 | ₩205,699 | ₩197,745 | ₩198,327 | -2.61% | 8.4만 |
|---|
| 2026.07.28 | ₩207,305 | ₩214,061 | ₩204,696 | ₩206,876 | -0.21% | 11.4만 |
|---|
| 2026.07.27 | ₩204,334 | ₩210,367 | ₩201,351 | ₩208,990 | +2.28% | 9.7만 |
|---|
| 2026.07.24 | ₩208,442 | ₩210,046 | ₩200,147 | ₩202,047 | -3.07% | 8만 |
|---|
| 2026.07.23 | ₩209,030 | ₩214,134 | ₩204,696 | ₩206,676 | -1.13% | 11.8만 |
|---|
| 2026.07.22 | ₩214,904 | ₩216,850 | ₩211,198 | ₩211,465 | -1.60% | 6.3만 |
|---|
| 2026.07.21 | ₩209,967 | ₩215,466 | ₩209,164 | ₩214,114 | +1.98% | 16.7만 |
|---|
| 2026.07.20 | ₩204,013 | ₩211,372 | ₩197,270 | ₩210,743 | +3.30% | 12.7만 |
|---|
| 2026.07.17 | ₩197,752 | ₩205,900 | ₩197,752 | ₩204,281 | +3.30% | 10.7만 |
|---|
| 2026.07.16 | ₩209,699 | ₩212,041 | ₩198,006 | ₩200,240 | -4.51% | 12.2만 |
|---|
| 2026.07.15 | ₩199,745 | ₩212,990 | ₩194,929 | ₩210,957 | +5.61% | 21.2만 |
|---|
| 2026.07.14 | ₩214,061 | ₩218,757 | ₩187,317 | ₩199,224 | -6.93% | 21.2만 |
|---|
| 2026.07.13 | ₩217,941 | ₩230,430 | ₩199,939 | ₩215,158 | -1.28% | 22.2만 |
|---|
| 2026.07.10 | ₩216,094 | ₩223,011 | ₩208,703 | ₩222,208 | +2.83% | 15.2만 |
|---|
| 2026.07.09 | ₩210,087 | ₩216,242 | ₩204,515 | ₩214,850 | +2.27% | 17.8만 |
|---|
| 2026.07.08 | ₩201,605 | ₩216,135 | ₩199,133 | ₩212,469 | +5.39% | 30.6만 |
|---|
| 2026.07.07 | ₩202,729 | ₩207,371 | ₩181,310 | ₩204,763 | +1.00% | 40.1만 |
|---|
| 2026.07.06 | ₩214,088 | ₩224,095 | ₩199,551 | ₩201,016 | -6.11% | 19.5만 |
|---|
| 2026.07.02 | ₩210,984 | ₩224,235 | ₩209,566 | ₩217,024 | +2.86% | 30.9만 |
|---|
| 2026.07.01 | ₩177,390 | ₩211,104 | ₩176,132 | ₩210,194 | +18.49% | 34.9만 |
|---|
| 2026.06.30 | ₩168,707 | ₩175,664 | ₩168,707 | ₩174,553 | +3.47% | 8.8만 |
|---|
| 2026.06.29 | ₩175,851 | ₩177,938 | ₩171,677 | ₩173,483 | -1.35% | 12.4만 |
|---|
| 2026.06.26 | ₩171,262 | ₩174,219 | ₩169,021 | ₩172,346 | +0.63% | 14.4만 |
|---|
| 2026.06.25 | ₩184,226 | ₩184,345 | ₩172,546 | ₩172,667 | -6.27% | 11.4만 |
|---|
| 2026.06.24 | ₩184,721 | ₩187,410 | ₩177,155 | ₩181,216 | -1.90% | 15.8만 |
|---|
| 2026.06.23 | ₩189,002 | ₩194,461 | ₩186,099 | ₩186,233 | -1.47% | 13.2만 |
|---|
| 2026.06.22 | ₩189,364 | ₩194,260 | ₩185,323 | ₩190,287 | +0.49% | 19.1만 |
|---|
| 2026.06.18 | ₩180,614 | ₩193,993 | ₩180,614 | ₩192,253 | +6.44% | 31.5만 |
|---|
| 2026.06.17 | ₩181,350 | ₩182,888 | ₩178,440 | ₩179,517 | -1.01% | 14.8만 |
|---|
| 2026.06.16 | ₩185,832 | ₩189,939 | ₩179,288 | ₩181,483 | -2.34% | 38.3만 |
|---|
| 2026.06.15 | ₩184,280 | ₩187,303 | ₩177,938 | ₩185,832 | +0.84% | 31.4만 |
|---|
| 2026.06.12 | ₩185,470 | ₩188,654 | ₩183,009 | ₩184,895 | -0.31% | 10.1만 |
|---|
| 2026.06.11 | ₩187,129 | ₩188,976 | ₩180,828 | ₩187,818 | +0.37% | 19.7만 |
|---|
| 2026.06.10 | ₩187,357 | ₩192,166 | ₩185,959 | ₩185,979 | -0.74% | 17.6만 |
|---|
| 2026.06.09 | ₩191,330 | ₩194,688 | ₩180,226 | ₩189,792 | -0.80% | 18.1만 |
|---|
| 2026.06.08 | ₩200,762 | ₩201,391 | ₩189,571 | ₩189,992 | -5.36% | 14.6만 |
|---|
| 2026.06.05 | ₩211,198 | ₩211,198 | ₩189,979 | ₩198,689 | -5.92% | 26.1만 |
|---|
| 2026.06.04 | ₩205,485 | ₩214,342 | ₩195,330 | ₩213,017 | +3.67% | 46.1만 |
|---|
| 2026.06.03 | ₩208,321 | ₩215,011 | ₩197,137 | ₩212,134 | +1.83% | 27.4만 |
|---|
| 2026.06.02 | ₩207,371 | ₩214,061 | ₩198,916 | ₩211,171 | +1.83% | 39.7만 |
|---|
| 2026.06.01 | ₩191,076 | ₩204,348 | ₩191,076 | ₩201,311 | +5.36% | 20.8만 |
|---|
| 2026.05.29 | ₩193,431 | ₩195,090 | ₩190,220 | ₩191,076 | -1.22% | 10.5만 |
|---|
| 2026.05.28 | ₩188,400 | ₩193,765 | ₩187,103 | ₩192,748 | +2.31% | 9.9만 |
|---|
| 2026.05.27 | ₩184,935 | ₩191,223 | ₩184,935 | ₩190,126 | +2.81% | 11.7만 |
|---|
| 2026.05.26 | ₩193,056 | ₩197,428 | ₩185,042 | ₩186,634 | -3.33% | 15.1만 |
|---|
| 2026.05.22 | ₩196,936 | ₩199,404 | ₩191,210 | ₩192,855 | -2.07% | 13.2만 |
|---|
| 2026.05.21 | ₩196,682 | ₩201,351 | ₩195,478 | ₩196,762 | +0.04% | 9.9만 |
|---|
| 2026.05.20 | ₩198,822 | ₩201,404 | ₩191,651 | ₩197,177 | -0.83% | 13.1만 |
|---|
| 2026.05.19 | ₩195,143 | ₩196,494 | ₩189,420 | ₩195,732 | +0.30% | 14.1만 |
|---|
| 2026.05.18 | ₩186,407 | ₩195,076 | ₩186,407 | ₩194,340 | +4.26% | 10.1만 |
|---|
| 2026.05.15 | ₩188,641 | ₩190,113 | ₩186,661 | ₩187,330 | -0.70% | 4.7만 |
|---|
| 2026.05.14 | ₩189,845 | ₩190,380 | ₩186,420 | ₩189,484 | -0.19% | 4.7만 |
|---|
| 2026.05.13 | ₩188,601 | ₩191,156 | ₩185,778 | ₩189,832 | +0.65% | 10.7만 |
|---|
| 2026.05.12 | ₩189,658 | ₩191,812 | ₩184,400 | ₩188,440 | -0.64% | 9.7만 |
|---|
| 2026.05.11 | ₩187,210 | ₩191,103 | ₩184,494 | ₩189,658 | +1.31% | 6.6만 |
|---|
| 2026.05.08 | ₩188,106 | ₩188,106 | ₩182,781 | ₩187,049 | -0.56% | 6만 |
|---|
| 2026.05.07 | ₩188,815 | ₩193,665 | ₩186,005 | ₩186,005 | -1.49% | 5.6만 |
|---|
| 2026.05.06 | ₩185,965 | ₩189,627 | ₩182,594 | ₩188,788 | +1.52% | 4.7만 |
|---|
| 2026.05.05 | ₩188,414 | ₩188,414 | ₩183,290 | ₩184,627 | -2.01% | 5만 |
|---|
| 2026.05.04 | ₩187,317 | ₩193,457 | ₩187,303 | ₩188,159 | +0.45% | 10.7만 |
|---|
| 2026.05.01 | ₩202,756 | ₩202,756 | ₩180,206 | ₩180,761 | -10.85% | 8.3만 |
|---|
| 2026.04.30 | ₩198,408 | ₩202,007 | ₩197,859 | ₩200,455 | +1.03% | 6.1만 |
|---|
| 2026.04.29 | ₩200,682 | ₩201,244 | ₩195,330 | ₩197,471 | -1.60% | 5.9만 |
|---|
| 2026.04.28 | ₩203,451 | ₩203,451 | ₩198,675 | ₩200,682 | -1.36% | 2.5만 |
|---|
| 2026.04.27 | ₩197,484 | ₩205,960 | ₩197,484 | ₩203,358 | +2.97% | 6만 |
|---|
| 2026.04.24 | ₩194,662 | ₩199,081 | ₩194,237 | ₩198,153 | +1.79% | 5.4만 |
|---|
| 2026.04.23 | ₩206,582 | ₩206,582 | ₩194,541 | ₩194,541 | -5.83% | 8만 |
|---|
| 2026.04.22 | ₩209,178 | ₩211,853 | ₩205,881 | ₩206,341 | -1.36% | 11.9만 |
|---|
| 2026.04.21 | ₩216,068 | ₩216,803 | ₩207,907 | ₩207,933 | -3.76% | 10.2만 |
|---|
| 2026.04.20 | ₩216,737 | ₩218,074 | ₩212,792 | ₩215,412 | -0.61% | 6.1만 |
|---|
| 2026.04.17 | ₩220,750 | ₩220,750 | ₩214,195 | ₩215,225 | -2.50% | 10.2만 |
|---|
| 2026.04.16 | ₩216,723 | ₩218,074 | ₩213,873 | ₩217,620 | +0.41% | 8.8만 |
|---|
| 2026.04.15 | ₩209,646 | ₩215,847 | ₩205,058 | ₩215,532 | +2.81% | 11.7만 |
|---|
| 2026.04.14 | ₩201,445 | ₩210,194 | ₩201,445 | ₩209,646 | +4.07% | 9.8만 |
|---|
| 2026.04.13 | ₩201,645 | ₩204,527 | ₩193,993 | ₩201,404 | -0.12% | 19.5만 |
|---|
| 2026.04.10 | ₩202,756 | ₩204,702 | ₩198,448 | ₩201,806 | -0.47% | 14.2만 |
|---|
| 2026.04.09 | ₩208,522 | ₩211,358 | ₩201,762 | ₩202,221 | -3.02% | 22.3만 |
|---|
| 2026.04.08 | ₩207,572 | ₩211,091 | ₩204,255 | ₩210,408 | +1.37% | 7.7만 |
|---|
| 2026.04.07 | ₩206,181 | ₩206,702 | ₩201,458 | ₩205,258 | -0.45% | 13만 |
|---|
| 2026.04.06 | ₩203,130 | ₩207,920 | ₩202,649 | ₩205,699 | +1.26% | 7.7만 |
|---|
| 2026.04.02 | ₩194,555 | ₩203,358 | ₩194,126 | ₩202,876 | +4.28% | 9.7만 |
|---|
| 2026.04.01 | ₩195,330 | ₩204,040 | ₩194,662 | ₩197,792 | +1.26% | 13.7만 |
|---|
| 2026.03.31 | ₩190,541 | ₩194,314 | ₩188,253 | ₩193,832 | +1.73% | 16.1만 |
|---|
| 2026.03.30 | ₩189,979 | ₩190,568 | ₩185,390 | ₩188,333 | -0.87% | 11.2만 |
|---|
| 2026.03.27 | ₩191,598 | ₩192,936 | ₩188,454 | ₩188,895 | -1.41% | 7.6만 |
|---|
| 2026.03.26 | ₩195,330 | ₩199,875 | ₩188,882 | ₩191,558 | -1.93% | 15.4만 |
|---|
| 2026.03.25 | ₩193,993 | ₩199,344 | ₩191,250 | ₩195,116 | +0.58% | 15.3만 |
|---|
| 2026.03.24 | ₩186,086 | ₩193,571 | ₩186,086 | ₩191,049 | +2.67% | 7.7만 |
|---|
| 2026.03.23 | ₩186,233 | ₩190,206 | ₩186,233 | ₩188,601 | +1.27% | 8.3만 |
|---|
| 2026.03.20 | ₩185,002 | ₩186,340 | ₩181,269 | ₩185,644 | +0.35% | 16.5만 |
|---|
| 2026.03.19 | ₩184,306 | ₩187,076 | ₩181,323 | ₩185,002 | +0.38% | 7.8만 |
|---|
| 2026.03.18 | ₩181,657 | ₩186,327 | ₩181,657 | ₩184,895 | +1.78% | 6.9만 |
|---|
| 2026.03.17 | ₩182,380 | ₩187,290 | ₩181,283 | ₩182,500 | +0.07% | 8.8만 |
|---|
| 2026.03.16 | ₩177,831 | ₩183,664 | ₩177,831 | ₩182,259 | +2.49% | 7.8만 |
|---|
| 2026.03.13 | ₩180,614 | ₩185,203 | ₩175,971 | ₩176,587 | -2.23% | 8.5만 |
|---|
| 2026.03.12 | ₩183,972 | ₩184,574 | ₩177,614 | ₩179,089 | -2.65% | 7.3만 |
|---|
| 2026.03.11 | ₩178,888 | ₩184,106 | ₩177,731 | ₩183,878 | +2.79% | 7.1만 |
|---|
| 2026.03.10 | ₩177,430 | ₩179,758 | ₩173,924 | ₩177,670 | +0.14% | 5.9만 |
|---|
| 2026.03.09 | ₩174,219 | ₩177,938 | ₩173,202 | ₩176,868 | +1.52% | 7.1만 |
|---|
| 2026.03.06 | ₩173,710 | ₩178,587 | ₩170,311 | ₩175,958 | +1.29% | 8.2만 |
|---|
| 2026.03.05 | ₩173,924 | ₩175,597 | ₩166,566 | ₩174,807 | +0.51% | 26.1만 |
|---|
| 2026.03.04 | ₩172,573 | ₩176,440 | ₩171,891 | ₩174,968 | +1.39% | 6.3만 |
|---|
| 2026.03.03 | ₩164,185 | ₩172,038 | ₩162,552 | ₩170,085 | +3.59% | 11.5만 |
|---|
| 2026.03.02 | ₩158,378 | ₩168,559 | ₩158,211 | ₩167,703 | +5.89% | 10.9만 |
|---|
| 2026.02.27 | ₩158,338 | ₩161,375 | ₩154,806 | ₩160,773 | +1.54% | 16만 |
|---|
| 2026.02.26 | ₩160,974 | ₩160,974 | ₩156,666 | ₩159,863 | -0.69% | 5.6만 |
|---|
| 2026.02.25 | ₩159,649 | ₩161,883 | ₩157,482 | ₩159,837 | +0.12% | 10.9만 |
|---|
| 2026.02.24 | ₩156,532 | ₩162,365 | ₩156,492 | ₩158,552 | +1.29% | 11.3만 |
|---|
| 2026.02.23 | ₩158,218 | ₩158,405 | ₩149,562 | ₩157,549 | -0.42% | 25.9만 |
|---|
| 2026.02.20 | ₩149,655 | ₩161,161 | ₩149,655 | ₩160,077 | +6.96% | 14.7만 |
|---|
| 2026.02.19 | ₩148,839 | ₩150,137 | ₩144,458 | ₩149,883 | +0.70% | 12.4만 |
|---|
| 2026.02.18 | ₩150,926 | ₩152,981 | ₩148,552 | ₩150,458 | -0.31% | 10.8만 |
|---|
| 2026.02.17 | ₩156,532 | ₩156,532 | ₩149,267 | ₩150,271 | -4.00% | 12.6만 |
|---|
| 2026.02.13 | ₩158,820 | ₩160,546 | ₩155,408 | ₩155,729 | -1.95% | 10.7만 |
|---|
| 2026.02.12 | ₩159,729 | ₩160,606 | ₩154,739 | ₩156,893 | -1.78% | 7.5만 |
|---|
| 2026.02.11 | ₩167,623 | ₩167,904 | ₩158,793 | ₩159,141 | -5.06% | 9.2만 |
|---|
| 2026.02.10 | ₩165,148 | ₩169,764 | ₩164,602 | ₩166,379 | +0.75% | 8.8만 |
|---|
| 2026.02.09 | ₩163,088 | ₩164,399 | ₩159,299 | ₩163,435 | +0.21% | 8.9만 |
|---|
| 2026.02.06 | ₩156,532 | ₩166,914 | ₩156,532 | ₩164,238 | +4.92% | 15.3만 |
|---|
| 2026.02.05 | ₩156,719 | ₩157,201 | ₩151,742 | ₩154,579 | -1.37% | 12.4만 |
|---|
| 2026.02.04 | ₩161,402 | ₩161,482 | ₩150,512 | ₩156,706 | -2.91% | 18.4만 |
|---|
| 2026.02.03 | ₩164,305 | ₩164,305 | ₩150,512 | ₩161,429 | -1.75% | 24.4만 |
|---|
| 2026.02.02 | ₩164,626 | ₩166,693 | ₩162,726 | ₩164,185 | -0.27% | 6.9만 |
|---|
| 2026.01.30 | ₩166,191 | ₩167,917 | ₩163,221 | ₩165,496 | -0.42% | 8.3만 |
|---|
| 2026.01.29 | ₩170,111 | ₩171,001 | ₩165,263 | ₩168,172 | -1.14% | 6.7만 |
|---|
| 2026.01.28 | ₩172,225 | ₩172,225 | ₩168,198 | ₩170,941 | -0.75% | 6.1만 |
|---|
| 2026.01.27 | ₩173,657 | ₩174,088 | ₩168,740 | ₩170,165 | -2.01% | 6.6만 |
|---|
| 2026.01.26 | ₩170,740 | ₩176,172 | ₩169,616 | ₩172,332 | +0.93% | 6.4만 |
|---|
| 2026.01.23 | ₩168,934 | ₩170,526 | ₩164,472 | ₩169,911 | +0.58% | 12.1만 |
|---|
| 2026.01.22 | ₩167,074 | ₩171,349 | ₩167,074 | ₩169,817 | +1.64% | 5.1만 |
|---|
| 2026.01.21 | ₩164,278 | ₩171,382 | ₩164,278 | ₩166,553 | +1.38% | 10만 |
|---|
| 2026.01.20 | ₩166,700 | ₩166,700 | ₩156,733 | ₩163,984 | -1.63% | 14.9만 |
|---|
| 2026.01.16 | ₩167,543 | ₩169,055 | ₩163,489 | ₩168,573 | +0.61% | 13.5만 |
|---|
| 2026.01.15 | ₩171,155 | ₩172,546 | ₩167,449 | ₩168,693 | -1.44% | 8.9만 |
|---|
| 2026.01.14 | ₩174,861 | ₩178,393 | ₩168,172 | ₩170,941 | -2.24% | 14.2만 |
|---|
| 2026.01.13 | ₩178,406 | ₩178,406 | ₩170,399 | ₩173,871 | -2.54% | 8.2만 |
|---|
| 2026.01.12 | ₩175,262 | ₩179,811 | ₩175,262 | ₩177,068 | +1.03% | 7.5만 |
|---|
| 2026.01.09 | ₩181,778 | ₩185,468 | ₩175,262 | ₩175,262 | -3.58% | 8.5만 |
|---|
| 2026.01.08 | ₩179,597 | ₩184,949 | ₩178,366 | ₩181,831 | +1.24% | 10.8만 |
|---|
| 2026.01.07 | ₩178,808 | ₩182,811 | ₩175,262 | ₩177,818 | -0.55% | 21.1만 |
|---|
| 2026.01.06 | ₩173,429 | ₩182,326 | ₩172,794 | ₩178,353 | +2.84% | 35.8만 |
|---|
| 2026.01.05 | ₩166,967 | ₩174,259 | ₩165,482 | ₩174,259 | +4.37% | 13만 |
|---|
| 2026.01.02 | ₩163,221 | ₩167,770 | ₩161,375 | ₩166,205 | +1.83% | 7.9만 |
|---|
| 2025.12.31 | ₩166,793 | ₩169,175 | ₩160,840 | ₩162,793 | -2.40% | 6.5만 |
|---|
| 2025.12.30 | ₩167,971 | ₩172,827 | ₩165,737 | ₩168,212 | +0.14% | 13.5만 |
|---|
| 2025.12.29 | ₩174,593 | ₩176,560 | ₩165,897 | ₩167,195 | -4.24% | 23.2만 |
|---|
| 2025.12.26 | ₩176,078 | ₩177,938 | ₩174,205 | ₩175,704 | -0.21% | 6.1만 |
|---|
| 2025.12.24 | ₩177,416 | ₩178,594 | ₩175,652 | ₩176,734 | -0.38% | 5만 |
|---|
| 2025.12.23 | ₩180,948 | ₩181,073 | ₩175,583 | ₩178,219 | -1.51% | 8.2만 |
|---|
| 2025.12.22 | ₩181,684 | ₩183,423 | ₩176,733 | ₩180,788 | -0.49% | 8.7만 |
|---|
| 2025.12.19 | ₩179,771 | ₩183,403 | ₩176,757 | ₩182,326 | +1.42% | 10.3만 |
|---|
| 2025.12.18 | ₩178,313 | ₩180,962 | ₩176,896 | ₩179,276 | +0.54% | 4.9만 |
|---|
| 2025.12.17 | ₩177,470 | ₩181,704 | ₩175,343 | ₩178,313 | +0.47% | 4.4만 |
|---|
| 2025.12.16 | ₩175,811 | ₩179,095 | ₩173,924 | ₩177,229 | +0.81% | 7.9만 |
|---|
| 2025.12.15 | ₩183,343 | ₩185,296 | ₩176,286 | ₩176,440 | -3.77% | 8.4만 |
|---|
| 2025.12.12 | ₩181,055 | ₩184,346 | ₩178,366 | ₩182,982 | +1.06% | 11.2만 |
|---|
| 2025.12.11 | ₩179,249 | ₩181,952 | ₩178,687 | ₩181,390 | +1.19% | 5.6만 |
|---|
| 2025.12.10 | ₩177,577 | ₩180,507 | ₩176,319 | ₩179,370 | +1.01% | 4.7만 |
|---|
| 2025.12.09 | ₩175,797 | ₩179,022 | ₩175,286 | ₩177,537 | +0.99% | 5.6만 |
|---|
| 2025.12.08 | ₩177,804 | ₩182,163 | ₩175,142 | ₩176,573 | -0.69% | 8.8만 |
|---|
| 2025.12.05 | ₩182,942 | ₩183,584 | ₩176,520 | ₩177,483 | -2.98% | 7만 |
|---|
| 2025.12.04 | ₩179,744 | ₩184,987 | ₩178,319 | ₩183,089 | +1.86% | 5.6만 |
|---|
| 2025.12.03 | ₩177,175 | ₩180,618 | ₩175,262 | ₩179,490 | +1.31% | 3.9만 |
|---|
| 2025.12.02 | ₩178,353 | ₩180,614 | ₩177,162 | ₩177,751 | -0.34% | 7.5만 |
|---|
| 2025.12.01 | ₩175,811 | ₩179,965 | ₩174,112 | ₩178,821 | +1.71% | 12.8만 |
|---|
| 2025.11.28 | ₩176,052 | ₩178,694 | ₩175,998 | ₩176,466 | +0.24% | 3.1만 |
|---|
| 2025.11.26 | ₩177,349 | ₩179,276 | ₩176,236 | ₩177,028 | -0.18% | 5.1만 |
|---|
| 2025.11.25 | ₩179,463 | ₩180,794 | ₩173,991 | ₩177,925 | -0.86% | 11만 |
|---|
| 2025.11.24 | ₩178,634 | ₩183,510 | ₩178,634 | ₩181,376 | +1.54% | 8.9만 |
|---|
| 2025.11.21 | ₩180,480 | ₩180,729 | ₩175,503 | ₩179,543 | -0.52% | 7.2만 |
|---|
| 2025.11.20 | ₩186,246 | ₩188,668 | ₩177,778 | ₩178,192 | -4.32% | 6.2만 |
|---|
| 2025.11.19 | ₩184,547 | ₩187,691 | ₩182,738 | ₩184,574 | +0.01% | 6.7만 |
|---|
| 2025.11.18 | ₩177,684 | ₩185,684 | ₩177,684 | ₩183,718 | +3.40% | 9.6만 |
|---|
| 2025.11.17 | ₩187,424 | ₩189,691 | ₩179,838 | ₩180,253 | -3.83% | 9.2만 |
|---|
| 2025.11.14 | ₩180,413 | ₩191,798 | ₩179,276 | ₩188,186 | +4.31% | 7.5만 |
|---|
| 2025.11.13 | ₩185,296 | ₩187,123 | ₩182,902 | ₩184,025 | -0.69% | 6.5만 |
|---|
| 2025.11.12 | ₩186,313 | ₩189,230 | ₩183,985 | ₩187,236 | +0.50% | 4.4만 |
|---|
| 2025.11.11 | ₩186,929 | ₩188,507 | ₩185,176 | ₩185,778 | -0.62% | 5.7만 |
|---|
| 2025.11.10 | ₩196,535 | ₩198,006 | ₩185,510 | ₩186,929 | -4.89% | 10.6만 |
|---|
| 2025.11.07 | ₩181,015 | ₩190,782 | ₩173,924 | ₩189,818 | +4.86% | 43.9만 |
|---|
| 2025.11.06 | ₩191,986 | ₩191,986 | ₩179,704 | ₩183,276 | -4.54% | 17.5만 |
|---|
| 2025.11.05 | ₩189,016 | ₩196,695 | ₩189,016 | ₩190,982 | +1.04% | 9.4만 |
|---|
| 2025.11.04 | ₩196,722 | ₩196,856 | ₩187,303 | ₩187,812 | -4.53% | 16.5만 |
|---|
| 2025.11.03 | ₩205,378 | ₩206,100 | ₩198,849 | ₩199,786 | -2.72% | 11.8만 |
|---|
| 2025.10.31 | ₩208,575 | ₩211,158 | ₩205,365 | ₩205,579 | -1.44% | 11.1만 |
|---|
| 2025.10.30 | ₩209,365 | ₩210,027 | ₩205,431 | ₩205,431 | -1.88% | 8.7만 |
|---|
| 2025.10.29 | ₩211,947 | ₩211,947 | ₩206,034 | ₩209,365 | -1.22% | 7.1만 |
|---|
| 2025.10.28 | ₩208,415 | ₩214,369 | ₩208,415 | ₩212,215 | +1.82% | 7.7만 |
|---|
| 2025.10.27 | ₩212,094 | ₩215,118 | ₩209,271 | ₩209,739 | -1.11% | 5.9만 |
|---|
| 2025.10.24 | ₩211,920 | ₩214,061 | ₩210,341 | ₩210,341 | -0.74% | 6.8만 |
|---|
| 2025.10.23 | ₩205,565 | ₩209,325 | ₩204,776 | ₩207,184 | +0.79% | 8.2만 |
|---|
| 2025.10.22 | ₩209,244 | ₩209,378 | ₩202,341 | ₩205,565 | -1.76% | 8.7만 |
|---|
| 2025.10.21 | ₩213,579 | ₩213,579 | ₩207,291 | ₩207,920 | -2.65% | 10.3만 |
|---|
| 2025.10.20 | ₩217,941 | ₩220,483 | ₩211,899 | ₩212,883 | -2.32% | 8.3만 |
|---|
| 2025.10.17 | ₩224,630 | ₩224,630 | ₩215,947 | ₩217,125 | -3.34% | 9.5만 |
|---|
| 2025.10.16 | ₩228,644 | ₩230,115 | ₩219,011 | ₩221,352 | -3.19% | 12.3만 |
|---|
| 2025.10.15 | ₩230,436 | ₩234,062 | ₩226,971 | ₩227,025 | -1.48% | 14.6만 |
|---|
| 2025.10.14 | ₩225,500 | ₩231,025 | ₩223,740 | ₩230,089 | +2.04% | 13.3만 |
|---|
| 2025.10.13 | ₩224,764 | ₩228,068 | ₩222,637 | ₩227,132 | +1.05% | 8.9만 |
|---|
| 2025.10.10 | ₩228,804 | ₩231,453 | ₩218,101 | ₩218,503 | -4.50% | 19.4만 |
|---|