시장 데이터를 불러오는 중
전체 종목
Forum Markets, Incorporated - Common Stock 과거 주가
Forum Markets, Incorporated - Common Stock · FRMM · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Forum Markets, Incorporated - Common Stock · FRMM · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,164 | ₩6,164 | ₩5,829 | ₩6,003 | -2.61% | 13.3만 |
| 2026.10.08 | ₩6,311 | ₩6,646 | ₩5,842 | ₩6,017 | -4.67% | 15.9만 |
| 2026.10.07 | ₩6,285 | ₩6,432 | ₩6,231 | ₩6,372 | +1.39% | 4.1만 |
| 2026.10.06 | ₩6,311 | ₩6,606 | ₩6,285 | ₩6,499 | +2.97% | 8.4만 |
| 2026.10.05 | ₩6,472 | ₩6,526 | ₩6,177 | ₩6,365 | -1.66% | 8.9만 |
| 2026.10.02 | ₩6,445 | ₩6,472 | ₩6,258 | ₩6,472 | +0.42% | 13.9만 |
| 2026.10.01 | ₩6,298 | ₩6,378 | ₩6,164 | ₩6,285 | -0.21% | 5.8만 |
| 2026.09.30 | ₩6,633 | ₩6,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,325 |
| -4.65% |
| 9.9만 |
| 2026.09.29 | ₩6,566 | ₩6,673 | ₩6,419 | ₩6,472 | -1.43% | 4만 |
|---|
| 2026.09.28 | ₩6,680 | ₩6,767 | ₩6,486 | ₩6,512 | -2.51% | 7.2만 |
|---|
| 2026.09.25 | ₩6,928 | ₩6,955 | ₩6,687 | ₩6,754 | -2.51% | 7.7만 |
|---|
| 2026.09.24 | ₩6,781 | ₩6,982 | ₩6,663 | ₩6,982 | +2.96% | 9.3만 |
|---|
| 2026.09.23 | ₩6,740 | ₩6,995 | ₩6,553 | ₩6,888 | +2.19% | 12.9만 |
|---|
| 2026.09.22 | ₩6,673 | ₩6,834 | ₩6,512 | ₩6,740 | +1.00% | 10.3만 |
|---|
| 2026.09.21 | ₩6,378 | ₩6,660 | ₩6,325 | ₩6,593 | +3.36% | 14.1만 |
|---|
| 2026.09.18 | ₩6,352 | ₩6,352 | ₩6,030 | ₩6,244 | -1.69% | 46.4만 |
|---|
| 2026.09.17 | ₩6,151 | ₩6,472 | ₩5,909 | ₩6,425 | +4.47% | 11.4만 |
|---|
| 2026.09.16 | ₩6,097 | ₩6,104 | ₩5,822 | ₩5,976 | -1.98% | 8만 |
|---|
| 2026.09.15 | ₩5,976 | ₩6,097 | ₩5,775 | ₩6,070 | +1.57% | 10만 |
|---|
| 2026.09.14 | ₩5,963 | ₩6,164 | ₩5,963 | ₩5,976 | +0.22% | 8.3만 |
|---|
| 2026.09.11 | ₩6,231 | ₩6,372 | ₩6,084 | ₩6,124 | -1.72% | 10.5만 |
|---|
| 2026.09.10 | ₩6,177 | ₩6,365 | ₩6,030 | ₩6,070 | -1.74% | 9.6만 |
|---|
| 2026.09.09 | ₩6,486 | ₩6,512 | ₩6,157 | ₩6,191 | -4.55% | 10.8만 |
|---|
| 2026.09.08 | ₩7,089 | ₩7,162 | ₩6,499 | ₩6,499 | -8.32% | 23.7만 |
|---|
| 2026.09.04 | ₩7,223 | ₩7,303 | ₩7,075 | ₩7,116 | -1.48% | 8.7만 |
|---|
| 2026.09.03 | ₩7,571 | ₩7,652 | ₩7,350 | ₩7,424 | -1.95% | 11.4만 |
|---|
| 2026.09.02 | ₩7,022 | ₩7,504 | ₩7,022 | ₩7,410 | +5.53% | 9.4만 |
|---|
| 2026.09.01 | ₩7,638 | ₩7,638 | ₩7,022 | ₩7,075 | -7.37% | 11.9만 |
|---|
| 2026.08.31 | ₩7,812 | ₩7,946 | ₩7,551 | ₩7,598 | -2.74% | 6.5만 |
|---|
| 2026.08.28 | ₩7,799 | ₩8,174 | ₩7,685 | ₩7,853 | +0.69% | 12.1만 |
|---|
| 2026.08.27 | ₩7,719 | ₩7,799 | ₩7,531 | ₩7,585 | -1.74% | 7.3만 |
|---|
| 2026.08.26 | ₩7,893 | ₩7,913 | ₩7,611 | ₩7,719 | -2.21% | 5.5만 |
|---|
| 2026.08.25 | ₩8,121 | ₩8,335 | ₩7,853 | ₩7,886 | -2.89% | 11.1만 |
|---|
| 2026.08.24 | ₩7,410 | ₩8,308 | ₩7,049 | ₩8,080 | +9.04% | 37.8만 |
|---|
| 2026.08.21 | ₩8,000 | ₩8,121 | ₩7,209 | ₩7,343 | -8.21% | 15만 |
|---|
| 2026.08.20 | ₩7,853 | ₩8,201 | ₩7,786 | ₩7,839 | -0.17% | 11.2만 |
|---|
| 2026.08.19 | ₩7,451 | ₩8,054 | ₩7,451 | ₩7,853 | +5.40% | 15.7만 |
|---|
| 2026.08.18 | ₩7,812 | ₩8,080 | ₩7,142 | ₩7,317 | -6.35% | 7.8만 |
|---|
| 2026.08.17 | ₩7,960 | ₩8,245 | ₩7,772 | ₩7,893 | -0.84% | 9.9만 |
|---|
| 2026.08.14 | ₩8,255 | ₩8,261 | ₩8,027 | ₩8,161 | -1.14% | 7.7만 |
|---|
| 2026.08.13 | ₩7,477 | ₩8,509 | ₩7,477 | ₩8,362 | +11.83% | 18.8만 |
|---|
| 2026.08.12 | ₩8,536 | ₩8,536 | ₩8,188 | ₩8,295 | -2.83% | 8.9만 |
|---|
| 2026.08.11 | ₩8,281 | ₩8,476 | ₩8,087 | ₩8,375 | +1.13% | 18.6만 |
|---|
| 2026.08.10 | ₩8,147 | ₩8,590 | ₩8,027 | ₩8,442 | +3.62% | 30.5만 |
|---|
| 2026.08.07 | ₩8,134 | ₩8,610 | ₩7,920 | ₩8,067 | -0.82% | 18.1만 |
|---|
| 2026.08.06 | ₩8,241 | ₩8,663 | ₩7,906 | ₩8,174 | -0.81% | 71.4만 |
|---|
| 2026.08.05 | ₩8,040 | ₩8,496 | ₩7,893 | ₩8,348 | +3.83% | 25.1만 |
|---|
| 2026.08.04 | ₩7,223 | ₩7,879 | ₩7,183 | ₩7,826 | +8.35% | 15.1만 |
|---|
| 2026.08.03 | ₩6,941 | ₩7,195 | ₩6,738 | ₩7,035 | +1.35% | 17.5만 |
|---|
| 2026.07.31 | ₩7,317 | ₩7,558 | ₩6,915 | ₩6,915 | -5.49% | 8.7만 |
|---|
| 2026.07.30 | ₩6,915 | ₩7,524 | ₩6,915 | ₩7,196 | +4.07% | 13.5만 |
|---|
| 2026.07.29 | ₩7,156 | ₩7,394 | ₩6,901 | ₩7,089 | -0.94% | 18.5만 |
|---|
| 2026.07.28 | ₩7,384 | ₩7,558 | ₩6,848 | ₩7,129 | -3.45% | 33만 |
|---|
| 2026.07.27 | ₩8,027 | ₩8,054 | ₩7,397 | ₩7,424 | -7.51% | 18.3만 |
|---|
| 2026.07.24 | ₩7,504 | ₩7,866 | ₩7,397 | ₩7,678 | +2.32% | 14.4만 |
|---|
| 2026.07.23 | ₩7,518 | ₩7,826 | ₩7,410 | ₩7,598 | +1.07% | 11.8만 |
|---|
| 2026.07.22 | ₩8,281 | ₩8,442 | ₩7,585 | ₩7,638 | -7.77% | 11.4만 |
|---|
| 2026.07.21 | ₩8,013 | ₩8,628 | ₩7,893 | ₩8,214 | +2.51% | 66.9만 |
|---|
| 2026.07.20 | ₩7,571 | ₩8,442 | ₩7,397 | ₩8,121 | +7.26% | 44.1만 |
|---|
| 2026.07.17 | ₩7,437 | ₩7,826 | ₩7,397 | ₩7,611 | +2.34% | 11만 |
|---|
| 2026.07.16 | ₩7,826 | ₩8,214 | ₩7,323 | ₩7,832 | +0.09% | 19.4만 |
|---|
| 2026.07.15 | ₩9,112 | ₩9,313 | ₩7,906 | ₩8,013 | -12.06% | 29.1만 |
|---|
| 2026.07.14 | ₩8,804 | ₩9,380 | ₩8,415 | ₩9,112 | +3.50% | 62.7만 |
|---|
| 2026.07.13 | ₩7,920 | ₩8,911 | ₩7,920 | ₩8,683 | +9.64% | 87.4만 |
|---|
| 2026.07.10 | ₩7,906 | ₩8,027 | ₩7,209 | ₩7,987 | +1.02% | 37.8만 |
|---|
| 2026.07.09 | ₩8,027 | ₩8,902 | ₩7,866 | ₩7,906 | -1.50% | 22.1만 |
|---|
| 2026.07.08 | ₩7,638 | ₩8,228 | ₩7,263 | ₩7,987 | +4.56% | 31.6만 |
|---|
| 2026.07.07 | ₩9,126 | ₩9,206 | ₩7,585 | ₩7,638 | -16.30% | 36.2만 |
|---|
| 2026.07.06 | ₩8,147 | ₩9,577 | ₩7,752 | ₩9,126 | +12.01% | 104.5만 |
|---|
| 2026.07.02 | ₩7,745 | ₩8,523 | ₩7,672 | ₩8,067 | +4.15% | 44.6만 |
|---|
| 2026.07.01 | ₩7,330 | ₩8,013 | ₩7,142 | ₩7,464 | +1.83% | 24.7만 |
|---|
| 2026.06.30 | ₩7,692 | ₩7,745 | ₩6,901 | ₩7,276 | -5.40% | 18.5만 |
|---|
| 2026.06.29 | ₩7,437 | ₩8,161 | ₩7,317 | ₩7,745 | +4.14% | 21.6만 |
|---|
| 2026.06.26 | ₩6,700 | ₩7,491 | ₩6,700 | ₩7,477 | +11.60% | 42만 |
|---|
| 2026.06.25 | ₩6,566 | ₩7,035 | ₩6,566 | ₩6,968 | +6.12% | 29.8만 |
|---|
| 2026.06.24 | ₩6,633 | ₩6,928 | ₩6,405 | ₩6,794 | +2.42% | 24.9만 |
|---|
| 2026.06.23 | ₩6,620 | ₩7,008 | ₩6,620 | ₩6,740 | +1.82% | 28만 |
|---|
| 2026.06.22 | ₩6,740 | ₩7,049 | ₩6,499 | ₩6,915 | +2.58% | 27.2만 |
|---|
| 2026.06.18 | ₩6,821 | ₩7,062 | ₩6,633 | ₩6,767 | -0.79% | 30.9만 |
|---|
| 2026.06.17 | ₩7,129 | ₩7,303 | ₩6,807 | ₩6,807 | -4.51% | 18.5만 |
|---|
| 2026.06.16 | ₩6,888 | ₩7,370 | ₩6,781 | ₩7,116 | +3.31% | 39.6만 |
|---|
| 2026.06.15 | ₩7,183 | ₩7,296 | ₩6,781 | ₩6,888 | -4.10% | 21.7만 |
|---|
| 2026.06.12 | ₩7,116 | ₩7,357 | ₩6,579 | ₩7,169 | +0.75% | 30만 |
|---|
| 2026.06.11 | ₩7,491 | ₩7,792 | ₩6,941 | ₩7,089 | -5.37% | 24.2만 |
|---|
| 2026.06.10 | ₩6,807 | ₩7,464 | ₩6,807 | ₩7,410 | +8.86% | 28.7만 |
|---|
| 2026.06.09 | ₩7,049 | ₩7,759 | ₩6,982 | ₩6,995 | -0.76% | 35만 |
|---|
| 2026.06.08 | ₩6,928 | ₩7,196 | ₩6,740 | ₩7,116 | +2.71% | 18.3만 |
|---|
| 2026.06.05 | ₩6,365 | ₩6,955 | ₩6,365 | ₩6,821 | +7.16% | 65.7만 |
|---|
| 2026.06.04 | ₩6,338 | ₩6,727 | ₩6,338 | ₩6,660 | +5.07% | 26.7만 |
|---|
| 2026.06.03 | ₩6,378 | ₩6,646 | ₩6,084 | ₩6,526 | +2.31% | 44.4만 |
|---|
| 2026.06.02 | ₩6,043 | ₩6,660 | ₩5,990 | ₩6,392 | +5.76% | 26.2만 |
|---|
| 2026.06.01 | ₩5,976 | ₩6,269 | ₩5,762 | ₩6,124 | +2.47% | 29.3만 |
|---|
| 2026.05.29 | ₩5,762 | ₩6,017 | ₩5,574 | ₩5,936 | +3.02% | 27.3만 |
|---|
| 2026.05.28 | ₩5,628 | ₩5,842 | ₩5,414 | ₩5,722 | +1.67% | 15만 |
|---|
| 2026.05.27 | ₩5,507 | ₩5,829 | ₩5,494 | ₩5,628 | +2.19% | 11.5만 |
|---|
| 2026.05.26 | ₩6,164 | ₩6,336 | ₩5,414 | ₩5,534 | -10.22% | 66.5만 |
|---|
| 2026.05.22 | ₩6,566 | ₩6,767 | ₩5,923 | ₩6,084 | -7.35% | 31만 |
|---|
| 2026.05.21 | ₩5,561 | ₩6,579 | ₩5,494 | ₩6,539 | +17.59% | 37.8만 |
|---|
| 2026.05.20 | ₩5,293 | ₩5,707 | ₩5,293 | ₩5,561 | +5.06% | 27.5만 |
|---|
| 2026.05.19 | ₩4,998 | ₩5,280 | ₩4,837 | ₩5,239 | +4.83% | 18.4만 |
|---|
| 2026.05.18 | ₩5,360 | ₩5,447 | ₩4,831 | ₩4,998 | -6.75% | 45.4만 |
|---|
| 2026.05.15 | ₩6,781 | ₩6,941 | ₩4,958 | ₩4,958 | -26.88% | 84.5만 |
|---|
| 2026.05.14 | ₩5,990 | ₩6,861 | ₩5,816 | ₩6,526 | +8.95% | 50.3만 |
|---|
| 2026.05.13 | ₩5,963 | ₩6,311 | ₩5,822 | ₩5,976 | +0.22% | 20.3만 |
|---|
| 2026.05.12 | ₩6,164 | ₩6,298 | ₩5,923 | ₩5,990 | -2.83% | 20.1만 |
|---|
| 2026.05.11 | ₩5,936 | ₩6,298 | ₩5,695 | ₩6,017 | +1.35% | 37.8만 |
|---|
| 2026.05.08 | ₩6,311 | ₩6,338 | ₩5,867 | ₩6,177 | -2.12% | 37만 |
|---|
| 2026.05.07 | ₩6,459 | ₩6,700 | ₩6,169 | ₩6,405 | -0.83% | 25.1만 |
|---|
| 2026.05.06 | ₩6,593 | ₩6,673 | ₩6,291 | ₩6,432 | -2.44% | 34.4만 |
|---|
| 2026.05.05 | ₩7,477 | ₩7,504 | ₩6,579 | ₩6,579 | -12.01% | 43.3만 |
|---|
| 2026.05.04 | ₩7,799 | ₩7,866 | ₩7,263 | ₩7,357 | -5.67% | 34.1만 |
|---|
| 2026.05.01 | ₩7,370 | ₩7,866 | ₩7,176 | ₩7,839 | +6.36% | 73만 |
|---|
| 2026.04.30 | ₩7,008 | ₩7,370 | ₩6,579 | ₩7,330 | +4.59% | 48.3만 |
|---|
| 2026.04.29 | ₩7,022 | ₩7,223 | ₩6,291 | ₩6,941 | -1.15% | 71.5만 |
|---|
| 2026.04.28 | ₩7,129 | ₩7,276 | ₩6,786 | ₩6,888 | -3.38% | 70.5만 |
|---|
| 2026.04.27 | ₩6,325 | ₩7,531 | ₩6,043 | ₩7,263 | +14.83% | 170.9만 |
|---|
| 2026.04.24 | ₩6,298 | ₩6,821 | ₩6,258 | ₩6,526 | +3.62% | 103.7만 |
|---|
| 2026.04.23 | ₩5,896 | ₩6,472 | ₩5,896 | ₩6,218 | +5.45% | 110.5만 |
|---|
| 2026.04.22 | ₩5,440 | ₩6,231 | ₩5,293 | ₩6,164 | +13.30% | 256.5만 |
|---|
| 2026.04.21 | ₩5,065 | ₩5,950 | ₩4,938 | ₩5,414 | +6.88% | 210.6만 |
|---|
| 2026.04.20 | ₩4,985 | ₩5,749 | ₩4,636 | ₩4,971 | -0.27% | 434.8만 |
|---|
| 2026.04.17 | ₩4,007 | ₩7,437 | ₩3,698 | ₩5,749 | +43.48% | 4034.9만 |
|---|
| 2026.04.16 | ₩2,908 | ₩3,196 | ₩2,826 | ₩3,176 | +9.22% | 72.6만 |
|---|
| 2026.04.15 | ₩2,841 | ₩3,102 | ₩2,787 | ₩2,854 | +0.47% | 116.4만 |
|---|
| 2026.04.14 | ₩2,479 | ₩2,868 | ₩2,452 | ₩2,827 | +14.05% | 141만 |
|---|
| 2026.04.13 | ₩2,546 | ₩2,586 | ₩2,358 | ₩2,399 | -5.79% | 121.7만 |
|---|
| 2026.04.10 | ₩2,707 | ₩2,734 | ₩2,533 | ₩2,626 | -2.97% | 33만 |
|---|
| 2026.04.09 | ₩2,801 | ₩2,881 | ₩2,680 | ₩2,734 | -2.39% | 56.6만 |
|---|
| 2026.04.08 | ₩2,988 | ₩3,035 | ₩2,720 | ₩2,734 | -8.52% | 55.1만 |
|---|
| 2026.04.07 | ₩2,961 | ₩3,049 | ₩2,767 | ₩2,801 | -5.43% | 29.7만 |
|---|
| 2026.04.06 | ₩3,685 | ₩3,725 | ₩2,881 | ₩2,888 | -21.64% | 89.6만 |
|---|
| 2026.04.02 | ₩3,538 | ₩3,806 | ₩3,404 | ₩3,685 | +4.17% | 38.6만 |
|---|
| 2026.04.01 | ₩3,913 | ₩3,980 | ₩3,745 | ₩3,765 | -3.77% | 22.7만 |
|---|
| 2026.03.31 | ₩3,926 | ₩4,166 | ₩3,564 | ₩3,873 | -1.37% | 30.4만 |
|---|
| 2026.03.30 | ₩3,672 | ₩3,779 | ₩3,524 | ₩3,698 | +0.73% | 26.7만 |
|---|
| 2026.03.27 | ₩3,725 | ₩3,811 | ₩3,497 | ₩3,591 | -3.60% | 22.9만 |
|---|
| 2026.03.26 | ₩3,953 | ₩3,973 | ₩3,779 | ₩3,819 | -3.39% | 17만 |
|---|
| 2026.03.25 | ₩4,047 | ₩4,248 | ₩3,920 | ₩4,007 | -0.99% | 15.2만 |
|---|
| 2026.03.24 | ₩3,832 | ₩4,020 | ₩3,752 | ₩3,940 | +2.80% | 18.1만 |
|---|
| 2026.03.23 | ₩3,765 | ₩4,060 | ₩3,658 | ₩3,913 | +3.91% | 24.7만 |
|---|
| 2026.03.20 | ₩3,725 | ₩3,806 | ₩3,564 | ₩3,765 | +1.08% | 43.1만 |
|---|
| 2026.03.19 | ₩3,725 | ₩3,792 | ₩3,605 | ₩3,765 | +1.08% | 28.1만 |
|---|
| 2026.03.18 | ₩3,899 | ₩3,920 | ₩3,712 | ₩3,765 | -3.44% | 28.9만 |
|---|
| 2026.03.17 | ₩4,060 | ₩4,167 | ₩3,980 | ₩3,993 | -1.65% | 23.5만 |
|---|
| 2026.03.16 | ₩3,913 | ₩4,167 | ₩3,906 | ₩4,060 | +3.77% | 36.5만 |
|---|
| 2026.03.13 | ₩4,074 | ₩4,450 | ₩3,819 | ₩3,873 | -4.93% | 35.5만 |
|---|
| 2026.03.12 | ₩4,033 | ₩4,122 | ₩3,866 | ₩3,993 | -1.00% | 32.6만 |
|---|
| 2026.03.11 | ₩4,020 | ₩4,174 | ₩3,940 | ₩4,047 | +0.67% | 22.7만 |
|---|
| 2026.03.10 | ₩4,020 | ₩4,141 | ₩3,899 | ₩4,033 | +0.33% | 41.2만 |
|---|
| 2026.03.09 | ₩3,940 | ₩4,154 | ₩3,839 | ₩3,926 | -0.34% | 33.7만 |
|---|
| 2026.03.06 | ₩3,966 | ₩3,966 | ₩3,749 | ₩3,873 | -2.36% | 40.8만 |
|---|
| 2026.03.05 | ₩4,342 | ₩4,502 | ₩3,903 | ₩4,020 | -7.41% | 38.7만 |
|---|
| 2026.03.04 | ₩4,127 | ₩4,636 | ₩4,033 | ₩4,409 | +6.82% | 52.6만 |
|---|
| 2026.03.03 | ₩4,288 | ₩4,473 | ₩3,980 | ₩4,114 | -4.06% | 62만 |
|---|
| 2026.03.02 | ₩4,422 | ₩4,824 | ₩4,301 | ₩4,636 | +4.85% | 70.4만 |
|---|
| 2026.02.27 | ₩4,958 | ₩5,052 | ₩4,623 | ₩4,730 | -4.59% | 42.8만 |
|---|
| 2026.02.26 | ₩5,239 | ₩5,266 | ₩5,025 | ₩5,119 | -2.30% | 42만 |
|---|
| 2026.02.25 | ₩4,650 | ₩5,266 | ₩4,650 | ₩5,239 | +12.68% | 68.3만 |
|---|
| 2026.02.24 | ₩4,489 | ₩4,717 | ₩4,449 | ₩4,623 | +2.99% | 27.7만 |
|---|
| 2026.02.23 | ₩4,690 | ₩4,757 | ₩4,509 | ₩4,569 | -2.57% | 25.8만 |
|---|
| 2026.02.20 | ₩4,891 | ₩4,971 | ₩4,744 | ₩4,837 | -1.10% | 21.2만 |
|---|
| 2026.02.19 | ₩4,837 | ₩4,911 | ₩4,690 | ₩4,904 | +1.39% | 31.8만 |
|---|
| 2026.02.18 | ₩4,690 | ₩4,891 | ₩4,596 | ₩4,851 | +3.43% | 74.1만 |
|---|
| 2026.02.17 | ₩4,636 | ₩4,757 | ₩4,301 | ₩4,703 | +1.45% | 62.2만 |
|---|
| 2026.02.13 | ₩4,717 | ₩4,837 | ₩4,549 | ₩4,663 | -1.14% | 51.5만 |
|---|
| 2026.02.12 | ₩4,382 | ₩4,690 | ₩4,214 | ₩4,556 | +3.98% | 108.3만 |
|---|
| 2026.02.11 | ₩4,301 | ₩4,429 | ₩4,007 | ₩4,342 | +0.93% | 115.2만 |
|---|
| 2026.02.10 | ₩4,502 | ₩4,583 | ₩4,194 | ₩4,275 | -5.06% | 52.6만 |
|---|
| 2026.02.09 | ₩4,543 | ₩4,757 | ₩4,473 | ₩4,596 | +1.18% | 55.5만 |
|---|
| 2026.02.06 | ₩4,315 | ₩4,683 | ₩4,315 | ₩4,636 | +7.45% | 85.3만 |
|---|
| 2026.02.05 | ₩4,382 | ₩4,556 | ₩4,027 | ₩4,154 | -5.20% | 79.4만 |
|---|
| 2026.02.04 | ₩4,971 | ₩5,025 | ₩4,663 | ₩4,663 | -6.20% | 89.7만 |
|---|
| 2026.02.03 | ₩5,119 | ₩5,132 | ₩4,690 | ₩5,079 | -0.79% | 60.6만 |
|---|
| 2026.02.02 | ₩5,521 | ₩5,521 | ₩5,112 | ₩5,146 | -6.80% | 53.2만 |
|---|
| 2026.01.30 | ₩6,151 | ₩6,231 | ₩5,648 | ₩5,749 | -6.54% | 69.5만 |
|---|
| 2026.01.29 | ₩6,472 | ₩6,487 | ₩6,097 | ₩6,218 | -3.93% | 56.9만 |
|---|
| 2026.01.28 | ₩6,673 | ₩6,781 | ₩6,392 | ₩6,472 | -3.01% | 30.9만 |
|---|
| 2026.01.27 | ₩6,459 | ₩6,727 | ₩6,271 | ₩6,700 | +3.73% | 44.8만 |
|---|
| 2026.01.26 | ₩6,848 | ₩6,968 | ₩6,325 | ₩6,338 | -7.44% | 62.5만 |
|---|
| 2026.01.23 | ₩7,116 | ₩7,129 | ₩6,848 | ₩7,022 | -1.32% | 21만 |
|---|
| 2026.01.22 | ₩6,915 | ₩7,250 | ₩6,915 | ₩7,062 | +2.13% | 36만 |
|---|
| 2026.01.21 | ₩6,740 | ₩6,915 | ₩6,472 | ₩6,781 | +0.60% | 52.9만 |
|---|
| 2026.01.20 | ₩7,102 | ₩7,196 | ₩6,794 | ₩6,807 | -4.15% | 84.5만 |
|---|
| 2026.01.16 | ₩7,236 | ₩7,692 | ₩7,049 | ₩7,491 | +3.52% | 53.9만 |
|---|
| 2026.01.15 | ₩7,250 | ₩7,357 | ₩7,035 | ₩7,263 | +0.18% | 42.5만 |
|---|
| 2026.01.14 | ₩7,022 | ₩7,276 | ₩6,754 | ₩7,250 | +3.24% | 86.7만 |
|---|
| 2026.01.13 | ₩6,673 | ₩6,995 | ₩6,673 | ₩6,901 | +3.41% | 63.5만 |
|---|
| 2026.01.12 | ₩6,338 | ₩6,861 | ₩6,298 | ₩6,660 | +5.07% | 42.3만 |
|---|
| 2026.01.09 | ₩6,566 | ₩6,673 | ₩6,338 | ₩6,405 | -2.45% | 47.4만 |
|---|
| 2026.01.08 | ₩6,593 | ₩6,687 | ₩6,392 | ₩6,539 | -0.81% | 55.1만 |
|---|
| 2026.01.07 | ₩6,915 | ₩6,982 | ₩6,499 | ₩6,700 | -3.10% | 77.1만 |
|---|
| 2026.01.06 | ₩7,250 | ₩7,390 | ₩6,633 | ₩6,915 | -4.62% | 85.2만 |
|---|
| 2026.01.05 | ₩7,062 | ₩7,397 | ₩6,901 | ₩7,183 | +1.71% | 114.5만 |
|---|
| 2026.01.02 | ₩6,754 | ₩7,075 | ₩6,660 | ₩6,848 | +1.39% | 72.9만 |
|---|
| 2025.12.31 | ₩6,687 | ₩6,968 | ₩6,512 | ₩6,566 | -1.80% | 107.5만 |
|---|
| 2025.12.30 | ₩7,022 | ₩7,129 | ₩6,687 | ₩6,687 | -4.77% | 70.9만 |
|---|
| 2025.12.29 | ₩6,874 | ₩7,129 | ₩6,660 | ₩6,881 | +0.10% | 96.3만 |
|---|
| 2025.12.26 | ₩6,874 | ₩7,082 | ₩6,726 | ₩6,941 | +0.97% | 73.6만 |
|---|
| 2025.12.24 | ₩7,169 | ₩7,183 | ₩6,801 | ₩6,874 | -4.11% | 40.3만 |
|---|
| 2025.12.23 | ₩8,040 | ₩8,080 | ₩6,854 | ₩7,169 | -10.83% | 183.3만 |
|---|
| 2025.12.22 | ₩9,193 | ₩9,285 | ₩8,415 | ₩8,442 | -8.16% | 88.7만 |
|---|
| 2025.12.19 | ₩8,630 | ₩9,300 | ₩8,576 | ₩9,246 | +7.14% | 92.8만 |
|---|
| 2025.12.18 | ₩8,951 | ₩9,313 | ₩8,482 | ₩8,523 | -4.79% | 81.9만 |
|---|
| 2025.12.17 | ₩9,126 | ₩9,447 | ₩8,710 | ₩8,750 | -4.11% | 88.4만 |
|---|
| 2025.12.16 | ₩9,126 | ₩9,444 | ₩9,087 | ₩9,179 | +0.59% | 68.7만 |
|---|
| 2025.12.15 | ₩10,680 | ₩10,680 | ₩9,139 | ₩9,313 | -12.80% | 131.9만 |
|---|
| 2025.12.12 | ₩11,698 | ₩11,698 | ₩10,600 | ₩10,606 | -9.34% | 99.9만 |
|---|
| 2025.12.11 | ₩13,347 | ₩13,443 | ₩11,244 | ₩11,591 | -13.15% | 218.5만 |
|---|
| 2025.12.10 | ₩14,445 | ₩14,445 | ₩12,744 | ₩13,829 | -4.27% | 203.7만 |
|---|
| 2025.12.09 | ₩13,990 | ₩15,638 | ₩13,802 | ₩15,062 | +7.66% | 81.2만 |
|---|
| 2025.12.08 | ₩14,713 | ₩15,062 | ₩14,218 | ₩14,338 | -2.55% | 70.5만 |
|---|
| 2025.12.05 | ₩15,678 | ₩15,678 | ₩14,057 | ₩14,084 | -10.17% | 96.5만 |
|---|
| 2025.12.04 | ₩15,075 | ₩15,839 | ₩14,955 | ₩15,799 | +4.80% | 54.7만 |
|---|
| 2025.12.03 | ₩14,593 | ₩15,355 | ₩14,311 | ₩15,182 | +4.04% | 74.1만 |
|---|
| 2025.12.02 | ₩14,271 | ₩15,129 | ₩13,749 | ₩14,258 | -0.09% | 172.1만 |
|---|
| 2025.12.01 | ₩13,494 | ₩13,762 | ₩12,502 | ₩12,690 | -5.96% | 141.9만 |
|---|
| 2025.11.28 | ₩14,244 | ₩14,988 | ₩14,244 | ₩14,311 | +0.47% | 35.7만 |
|---|
| 2025.11.26 | ₩13,668 | ₩14,593 | ₩13,253 | ₩14,231 | +4.12% | 57.9만 |
|---|
| 2025.11.25 | ₩13,427 | ₩13,848 | ₩13,199 | ₩13,588 | +1.20% | 62.3만 |
|---|
| 2025.11.24 | ₩13,856 | ₩14,110 | ₩13,226 | ₩13,789 | -0.48% | 105.5만 |
|---|
| 2025.11.21 | ₩13,400 | ₩14,285 | ₩13,266 | ₩13,950 | +4.10% | 90.5만 |
|---|
| 2025.11.20 | ₩15,249 | ₩15,625 | ₩13,856 | ₩13,896 | -8.88% | 97.9만 |
|---|
| 2025.11.19 | ₩16,643 | ₩16,706 | ₩14,673 | ₩15,236 | -8.45% | 132.2만 |
|---|
| 2025.11.18 | ₩16,402 | ₩17,822 | ₩16,295 | ₩17,300 | +5.47% | 108.6만 |
|---|
| 2025.11.17 | ₩19,618 | ₩19,618 | ₩16,120 | ₩16,563 | -15.57% | 189.5만 |
|---|
| 2025.11.14 | ₩20,100 | ₩21,842 | ₩19,752 | ₩19,913 | -0.93% | 79.6만 |
|---|
| 2025.11.13 | ₩22,030 | ₩22,713 | ₩20,918 | ₩21,682 | -1.58% | 74.8만 |
|---|
| 2025.11.12 | ₩22,553 | ₩23,517 | ₩21,775 | ₩22,794 | +1.07% | 45.7만 |
|---|
| 2025.11.11 | ₩23,906 | ₩24,281 | ₩22,512 | ₩22,593 | -5.49% | 47.9만 |
|---|
| 2025.11.10 | ₩24,589 | ₩25,568 | ₩24,107 | ₩24,348 | -0.98% | 63.7만 |
|---|
| 2025.11.07 | ₩20,636 | ₩24,094 | ₩20,636 | ₩24,040 | +16.49% | 80.6만 |
|---|
| 2025.11.06 | ₩21,588 | ₩22,017 | ₩20,610 | ₩21,400 | -0.87% | 78.5만 |
|---|
| 2025.11.05 | ₩21,320 | ₩22,338 | ₩20,784 | ₩22,285 | +4.53% | 89.6만 |
|---|
| 2025.11.04 | ₩22,003 | ₩23,370 | ₩20,502 | ₩20,603 | -6.36% | 111.3만 |
|---|
| 2025.11.03 | ₩24,831 | ₩26,063 | ₩23,048 | ₩23,182 | -6.64% | 141.1만 |
|---|
| 2025.10.31 | ₩27,216 | ₩28,274 | ₩26,251 | ₩26,318 | -3.30% | 86.1만 |
|---|
| 2025.10.30 | ₩26,305 | ₩28,489 | ₩25,929 | ₩26,894 | +2.24% | 138.2만 |
|---|
| 2025.10.29 | ₩30,365 | ₩30,673 | ₩26,492 | ₩27,738 | -8.65% | 232만 |
|---|
| 2025.10.28 | ₩29,199 | ₩32,750 | ₩27,671 | ₩29,172 | -0.09% | 340.3만 |
|---|
| 2025.10.27 | ₩27,524 | ₩30,660 | ₩26,211 | ₩27,671 | +0.54% | 386.7만 |
|---|
| 2025.10.24 | ₩21,574 | ₩24,623 | ₩21,239 | ₩24,161 | +11.99% | 315.9만 |
|---|
| 2025.10.23 | ₩23,893 | ₩24,040 | ₩20,516 | ₩20,583 | -13.85% | 471.6만 |
|---|
| 2025.10.22 | ₩20,864 | ₩21,373 | ₩19,390 | ₩20,958 | +0.45% | 186.4만 |
|---|
| 2025.10.21 | ₩22,311 | ₩22,587 | ₩19,752 | ₩21,923 | -1.74% | 169.8만 |
|---|
| 2025.10.20 | ₩23,343 | ₩24,540 | ₩22,599 | ₩22,941 | -1.72% | 75만 |
|---|
| 2025.10.17 | ₩21,842 | ₩23,316 | ₩21,440 | ₩22,512 | +3.07% | 51만 |
|---|
| 2025.10.16 | ₩24,388 | ₩24,790 | ₩21,842 | ₩22,378 | -8.24% | 174.4만 |
|---|
| 2025.10.15 | ₩24,388 | ₩25,192 | ₩23,343 | ₩24,522 | +0.55% | 147.6만 |
|---|
| 2025.10.14 | ₩25,058 | ₩26,465 | ₩24,522 | ₩25,728 | +2.67% | 82.8만 |
|---|
| 2025.10.13 | ₩27,068 | ₩27,336 | ₩25,728 | ₩26,532 | -1.98% | 118.1만 |
|---|
| 2025.10.10 | ₩29,614 | ₩29,882 | ₩26,398 | ₩26,532 | -10.41% | 172.3만 |
|---|