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 | ₩6,153 | ₩6,153 | ₩5,819 | ₩5,993 | -2.61% | 13.3만 |
| 2026.10.08 | ₩6,300 | ₩6,635 | ₩5,832 | ₩6,006 | -4.67% | 15.9만 |
| 2026.10.07 | ₩6,273 | ₩6,421 | ₩6,220 | ₩6,360 | +1.39% | 4.1만 |
| 2026.10.06 | ₩6,300 | ₩6,594 | ₩6,273 | ₩6,487 | +2.97% | 8.4만 |
| 2026.10.05 | ₩6,461 | ₩6,514 | ₩6,166 | ₩6,354 | -1.66% | 8.9만 |
| 2026.10.02 | ₩6,434 | ₩6,461 | ₩6,247 | ₩6,461 | +0.42% | 13.9만 |
| 2026.10.01 | ₩6,287 | ₩6,367 | ₩6,153 | ₩6,273 | -0.21% | 5.8만 |
| 2026.09.30 | ₩6,621 | ₩6,621 | ₩6,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,314 |
| -4.65% |
| 9.9만 |
| 2026.09.29 | ₩6,554 | ₩6,661 | ₩6,407 | ₩6,461 | -1.43% | 4만 |
|---|
| 2026.09.28 | ₩6,668 | ₩6,755 | ₩6,474 | ₩6,501 | -2.51% | 7.2만 |
|---|
| 2026.09.25 | ₩6,915 | ₩6,942 | ₩6,675 | ₩6,742 | -2.51% | 7.7만 |
|---|
| 2026.09.24 | ₩6,768 | ₩6,969 | ₩6,651 | ₩6,969 | +2.96% | 9.3만 |
|---|
| 2026.09.23 | ₩6,728 | ₩6,982 | ₩6,541 | ₩6,875 | +2.19% | 12.9만 |
|---|
| 2026.09.22 | ₩6,661 | ₩6,822 | ₩6,501 | ₩6,728 | +1.00% | 10.3만 |
|---|
| 2026.09.21 | ₩6,367 | ₩6,648 | ₩6,314 | ₩6,581 | +3.36% | 14.1만 |
|---|
| 2026.09.18 | ₩6,340 | ₩6,340 | ₩6,019 | ₩6,233 | -1.69% | 46.4만 |
|---|
| 2026.09.17 | ₩6,140 | ₩6,461 | ₩5,899 | ₩6,414 | +4.47% | 11.4만 |
|---|
| 2026.09.16 | ₩6,086 | ₩6,093 | ₩5,812 | ₩5,966 | -1.98% | 8만 |
|---|
| 2026.09.15 | ₩5,966 | ₩6,086 | ₩5,765 | ₩6,059 | +1.57% | 10만 |
|---|
| 2026.09.14 | ₩5,952 | ₩6,153 | ₩5,952 | ₩5,966 | +0.22% | 8.3만 |
|---|
| 2026.09.11 | ₩6,220 | ₩6,360 | ₩6,073 | ₩6,113 | -1.72% | 10.5만 |
|---|
| 2026.09.10 | ₩6,166 | ₩6,354 | ₩6,019 | ₩6,059 | -1.74% | 9.6만 |
|---|
| 2026.09.09 | ₩6,474 | ₩6,501 | ₩6,146 | ₩6,180 | -4.55% | 10.8만 |
|---|
| 2026.09.08 | ₩7,076 | ₩7,150 | ₩6,487 | ₩6,487 | -8.32% | 23.7만 |
|---|
| 2026.09.04 | ₩7,210 | ₩7,290 | ₩7,063 | ₩7,103 | -1.48% | 8.7만 |
|---|
| 2026.09.03 | ₩7,558 | ₩7,638 | ₩7,337 | ₩7,410 | -1.95% | 11.4만 |
|---|
| 2026.09.02 | ₩7,009 | ₩7,491 | ₩7,009 | ₩7,397 | +5.53% | 9.4만 |
|---|
| 2026.09.01 | ₩7,624 | ₩7,624 | ₩7,009 | ₩7,063 | -7.37% | 11.9만 |
|---|
| 2026.08.31 | ₩7,798 | ₩7,932 | ₩7,537 | ₩7,584 | -2.74% | 6.5만 |
|---|
| 2026.08.28 | ₩7,785 | ₩8,159 | ₩7,671 | ₩7,838 | +0.69% | 12.1만 |
|---|
| 2026.08.27 | ₩7,705 | ₩7,785 | ₩7,517 | ₩7,571 | -1.74% | 7.3만 |
|---|
| 2026.08.26 | ₩7,879 | ₩7,899 | ₩7,598 | ₩7,705 | -2.21% | 5.5만 |
|---|
| 2026.08.25 | ₩8,106 | ₩8,320 | ₩7,838 | ₩7,872 | -2.89% | 11.1만 |
|---|
| 2026.08.24 | ₩7,397 | ₩8,293 | ₩7,036 | ₩8,066 | +9.04% | 37.8만 |
|---|
| 2026.08.21 | ₩7,986 | ₩8,106 | ₩7,196 | ₩7,330 | -8.21% | 15만 |
|---|
| 2026.08.20 | ₩7,838 | ₩8,186 | ₩7,772 | ₩7,825 | -0.17% | 11.2만 |
|---|
| 2026.08.19 | ₩7,437 | ₩8,039 | ₩7,437 | ₩7,838 | +5.40% | 15.7만 |
|---|
| 2026.08.18 | ₩7,798 | ₩8,066 | ₩7,130 | ₩7,303 | -6.35% | 7.8만 |
|---|
| 2026.08.17 | ₩7,945 | ₩8,230 | ₩7,758 | ₩7,879 | -0.84% | 9.9만 |
|---|
| 2026.08.14 | ₩8,240 | ₩8,246 | ₩8,012 | ₩8,146 | -1.14% | 7.7만 |
|---|
| 2026.08.13 | ₩7,464 | ₩8,494 | ₩7,464 | ₩8,347 | +11.83% | 18.8만 |
|---|
| 2026.08.12 | ₩8,521 | ₩8,521 | ₩8,173 | ₩8,280 | -2.83% | 8.9만 |
|---|
| 2026.08.11 | ₩8,266 | ₩8,460 | ₩8,073 | ₩8,360 | +1.13% | 18.6만 |
|---|
| 2026.08.10 | ₩8,133 | ₩8,574 | ₩8,012 | ₩8,427 | +3.62% | 30.5만 |
|---|
| 2026.08.07 | ₩8,119 | ₩8,594 | ₩7,905 | ₩8,052 | -0.82% | 18.1만 |
|---|
| 2026.08.06 | ₩8,226 | ₩8,648 | ₩7,892 | ₩8,159 | -0.81% | 71.4만 |
|---|
| 2026.08.05 | ₩8,026 | ₩8,481 | ₩7,879 | ₩8,333 | +3.83% | 25.1만 |
|---|
| 2026.08.04 | ₩7,210 | ₩7,865 | ₩7,170 | ₩7,812 | +8.35% | 15.1만 |
|---|
| 2026.08.03 | ₩6,929 | ₩7,182 | ₩6,726 | ₩7,023 | +1.35% | 17.5만 |
|---|
| 2026.07.31 | ₩7,303 | ₩7,544 | ₩6,902 | ₩6,902 | -5.49% | 8.7만 |
|---|
| 2026.07.30 | ₩6,902 | ₩7,511 | ₩6,902 | ₩7,183 | +4.07% | 13.5만 |
|---|
| 2026.07.29 | ₩7,143 | ₩7,381 | ₩6,889 | ₩7,076 | -0.94% | 18.5만 |
|---|
| 2026.07.28 | ₩7,370 | ₩7,544 | ₩6,835 | ₩7,116 | -3.45% | 33만 |
|---|
| 2026.07.27 | ₩8,012 | ₩8,039 | ₩7,384 | ₩7,410 | -7.51% | 18.3만 |
|---|
| 2026.07.24 | ₩7,491 | ₩7,852 | ₩7,384 | ₩7,665 | +2.32% | 14.4만 |
|---|
| 2026.07.23 | ₩7,504 | ₩7,812 | ₩7,397 | ₩7,584 | +1.07% | 11.8만 |
|---|
| 2026.07.22 | ₩8,266 | ₩8,427 | ₩7,571 | ₩7,624 | -7.77% | 11.4만 |
|---|
| 2026.07.21 | ₩7,999 | ₩8,613 | ₩7,879 | ₩8,200 | +2.51% | 66.9만 |
|---|
| 2026.07.20 | ₩7,558 | ₩8,427 | ₩7,384 | ₩8,106 | +7.26% | 44.1만 |
|---|
| 2026.07.17 | ₩7,424 | ₩7,812 | ₩7,384 | ₩7,598 | +2.34% | 11만 |
|---|
| 2026.07.16 | ₩7,812 | ₩8,200 | ₩7,310 | ₩7,818 | +0.09% | 19.4만 |
|---|
| 2026.07.15 | ₩9,096 | ₩9,296 | ₩7,892 | ₩7,999 | -12.06% | 29.1만 |
|---|
| 2026.07.14 | ₩8,788 | ₩9,363 | ₩8,400 | ₩9,096 | +3.50% | 62.7만 |
|---|
| 2026.07.13 | ₩7,905 | ₩8,895 | ₩7,905 | ₩8,668 | +9.64% | 87.4만 |
|---|
| 2026.07.10 | ₩7,892 | ₩8,012 | ₩7,196 | ₩7,972 | +1.02% | 37.8만 |
|---|
| 2026.07.09 | ₩8,012 | ₩8,886 | ₩7,852 | ₩7,892 | -1.50% | 22.1만 |
|---|
| 2026.07.08 | ₩7,624 | ₩8,213 | ₩7,250 | ₩7,972 | +4.56% | 31.6만 |
|---|
| 2026.07.07 | ₩9,109 | ₩9,189 | ₩7,571 | ₩7,624 | -16.30% | 36.2만 |
|---|
| 2026.07.06 | ₩8,133 | ₩9,560 | ₩7,738 | ₩9,109 | +12.01% | 104.5만 |
|---|
| 2026.07.02 | ₩7,731 | ₩8,507 | ₩7,658 | ₩8,052 | +4.15% | 44.6만 |
|---|
| 2026.07.01 | ₩7,317 | ₩7,999 | ₩7,130 | ₩7,451 | +1.83% | 24.7만 |
|---|
| 2026.06.30 | ₩7,678 | ₩7,731 | ₩6,889 | ₩7,263 | -5.40% | 18.5만 |
|---|
| 2026.06.29 | ₩7,424 | ₩8,146 | ₩7,303 | ₩7,731 | +4.14% | 21.6만 |
|---|
| 2026.06.26 | ₩6,688 | ₩7,477 | ₩6,688 | ₩7,464 | +11.60% | 42만 |
|---|
| 2026.06.25 | ₩6,554 | ₩7,023 | ₩6,554 | ₩6,956 | +6.12% | 29.8만 |
|---|
| 2026.06.24 | ₩6,621 | ₩6,915 | ₩6,394 | ₩6,782 | +2.42% | 24.9만 |
|---|
| 2026.06.23 | ₩6,608 | ₩6,996 | ₩6,608 | ₩6,728 | +1.82% | 28만 |
|---|
| 2026.06.22 | ₩6,728 | ₩7,036 | ₩6,487 | ₩6,902 | +2.58% | 27.2만 |
|---|
| 2026.06.18 | ₩6,808 | ₩7,049 | ₩6,621 | ₩6,755 | -0.79% | 30.9만 |
|---|
| 2026.06.17 | ₩7,116 | ₩7,290 | ₩6,795 | ₩6,795 | -4.51% | 18.5만 |
|---|
| 2026.06.16 | ₩6,875 | ₩7,357 | ₩6,768 | ₩7,103 | +3.31% | 39.6만 |
|---|
| 2026.06.15 | ₩7,170 | ₩7,283 | ₩6,768 | ₩6,875 | -4.10% | 21.7만 |
|---|
| 2026.06.12 | ₩7,103 | ₩7,344 | ₩6,568 | ₩7,156 | +0.75% | 30만 |
|---|
| 2026.06.11 | ₩7,477 | ₩7,778 | ₩6,929 | ₩7,076 | -5.37% | 24.2만 |
|---|
| 2026.06.10 | ₩6,795 | ₩7,451 | ₩6,795 | ₩7,397 | +8.86% | 28.7만 |
|---|
| 2026.06.09 | ₩7,036 | ₩7,745 | ₩6,969 | ₩6,982 | -0.76% | 35만 |
|---|
| 2026.06.08 | ₩6,915 | ₩7,183 | ₩6,728 | ₩7,103 | +2.71% | 18.3만 |
|---|
| 2026.06.05 | ₩6,354 | ₩6,942 | ₩6,354 | ₩6,808 | +7.16% | 65.7만 |
|---|
| 2026.06.04 | ₩6,327 | ₩6,715 | ₩6,327 | ₩6,648 | +5.07% | 26.7만 |
|---|
| 2026.06.03 | ₩6,367 | ₩6,635 | ₩6,073 | ₩6,514 | +2.31% | 44.4만 |
|---|
| 2026.06.02 | ₩6,033 | ₩6,648 | ₩5,979 | ₩6,380 | +5.76% | 26.2만 |
|---|
| 2026.06.01 | ₩5,966 | ₩6,257 | ₩5,752 | ₩6,113 | +2.47% | 29.3만 |
|---|
| 2026.05.29 | ₩5,752 | ₩6,006 | ₩5,564 | ₩5,926 | +3.02% | 27.3만 |
|---|
| 2026.05.28 | ₩5,618 | ₩5,832 | ₩5,404 | ₩5,712 | +1.67% | 15만 |
|---|
| 2026.05.27 | ₩5,498 | ₩5,819 | ₩5,484 | ₩5,618 | +2.19% | 11.5만 |
|---|
| 2026.05.26 | ₩6,153 | ₩6,324 | ₩5,404 | ₩5,524 | -10.22% | 66.5만 |
|---|
| 2026.05.22 | ₩6,554 | ₩6,755 | ₩5,912 | ₩6,073 | -7.35% | 31만 |
|---|
| 2026.05.21 | ₩5,551 | ₩6,568 | ₩5,484 | ₩6,528 | +17.59% | 37.8만 |
|---|
| 2026.05.20 | ₩5,284 | ₩5,697 | ₩5,284 | ₩5,551 | +5.06% | 27.5만 |
|---|
| 2026.05.19 | ₩4,989 | ₩5,270 | ₩4,829 | ₩5,230 | +4.83% | 18.4만 |
|---|
| 2026.05.18 | ₩5,350 | ₩5,437 | ₩4,822 | ₩4,989 | -6.75% | 45.4만 |
|---|
| 2026.05.15 | ₩6,768 | ₩6,929 | ₩4,949 | ₩4,949 | -26.88% | 84.5만 |
|---|
| 2026.05.14 | ₩5,979 | ₩6,849 | ₩5,805 | ₩6,514 | +8.95% | 50.3만 |
|---|
| 2026.05.13 | ₩5,952 | ₩6,300 | ₩5,812 | ₩5,966 | +0.22% | 20.3만 |
|---|
| 2026.05.12 | ₩6,153 | ₩6,287 | ₩5,912 | ₩5,979 | -2.83% | 20.1만 |
|---|
| 2026.05.11 | ₩5,926 | ₩6,287 | ₩5,685 | ₩6,006 | +1.35% | 37.8만 |
|---|
| 2026.05.08 | ₩6,300 | ₩6,327 | ₩5,856 | ₩6,166 | -2.12% | 37만 |
|---|
| 2026.05.07 | ₩6,447 | ₩6,688 | ₩6,158 | ₩6,394 | -0.83% | 25.1만 |
|---|
| 2026.05.06 | ₩6,581 | ₩6,661 | ₩6,280 | ₩6,421 | -2.44% | 34.4만 |
|---|
| 2026.05.05 | ₩7,464 | ₩7,491 | ₩6,568 | ₩6,568 | -12.01% | 43.3만 |
|---|
| 2026.05.04 | ₩7,785 | ₩7,852 | ₩7,250 | ₩7,344 | -5.67% | 34.1만 |
|---|
| 2026.05.01 | ₩7,357 | ₩7,852 | ₩7,163 | ₩7,825 | +6.36% | 73만 |
|---|
| 2026.04.30 | ₩6,996 | ₩7,357 | ₩6,568 | ₩7,317 | +4.59% | 48.3만 |
|---|
| 2026.04.29 | ₩7,009 | ₩7,210 | ₩6,280 | ₩6,929 | -1.15% | 71.5만 |
|---|
| 2026.04.28 | ₩7,116 | ₩7,263 | ₩6,774 | ₩6,875 | -3.38% | 70.5만 |
|---|
| 2026.04.27 | ₩6,314 | ₩7,517 | ₩6,033 | ₩7,250 | +14.83% | 170.9만 |
|---|
| 2026.04.24 | ₩6,287 | ₩6,808 | ₩6,247 | ₩6,514 | +3.62% | 103.7만 |
|---|
| 2026.04.23 | ₩5,886 | ₩6,461 | ₩5,886 | ₩6,207 | +5.45% | 110.5만 |
|---|
| 2026.04.22 | ₩5,431 | ₩6,220 | ₩5,284 | ₩6,153 | +13.30% | 256.5만 |
|---|
| 2026.04.21 | ₩5,056 | ₩5,939 | ₩4,929 | ₩5,404 | +6.88% | 210.6만 |
|---|
| 2026.04.20 | ₩4,976 | ₩5,738 | ₩4,628 | ₩4,963 | -0.27% | 434.8만 |
|---|
| 2026.04.17 | ₩3,999 | ₩7,424 | ₩3,692 | ₩5,738 | +43.48% | 4034.9만 |
|---|
| 2026.04.16 | ₩2,903 | ₩3,190 | ₩2,821 | ₩3,170 | +9.22% | 72.6만 |
|---|
| 2026.04.15 | ₩2,836 | ₩3,097 | ₩2,782 | ₩2,849 | +0.47% | 116.4만 |
|---|
| 2026.04.14 | ₩2,475 | ₩2,863 | ₩2,448 | ₩2,822 | +14.05% | 141만 |
|---|
| 2026.04.13 | ₩2,541 | ₩2,582 | ₩2,354 | ₩2,394 | -5.79% | 121.7만 |
|---|
| 2026.04.10 | ₩2,702 | ₩2,729 | ₩2,528 | ₩2,622 | -2.97% | 33만 |
|---|
| 2026.04.09 | ₩2,796 | ₩2,876 | ₩2,675 | ₩2,729 | -2.39% | 56.6만 |
|---|
| 2026.04.08 | ₩2,983 | ₩3,030 | ₩2,715 | ₩2,729 | -8.52% | 55.1만 |
|---|
| 2026.04.07 | ₩2,956 | ₩3,043 | ₩2,762 | ₩2,796 | -5.43% | 29.7만 |
|---|
| 2026.04.06 | ₩3,678 | ₩3,719 | ₩2,876 | ₩2,883 | -21.64% | 89.6만 |
|---|
| 2026.04.02 | ₩3,531 | ₩3,799 | ₩3,398 | ₩3,678 | +4.17% | 38.6만 |
|---|
| 2026.04.01 | ₩3,906 | ₩3,973 | ₩3,739 | ₩3,759 | -3.77% | 22.7만 |
|---|
| 2026.03.31 | ₩3,919 | ₩4,159 | ₩3,558 | ₩3,866 | -1.37% | 30.4만 |
|---|
| 2026.03.30 | ₩3,665 | ₩3,772 | ₩3,518 | ₩3,692 | +0.73% | 26.7만 |
|---|
| 2026.03.27 | ₩3,719 | ₩3,804 | ₩3,491 | ₩3,585 | -3.60% | 22.9만 |
|---|
| 2026.03.26 | ₩3,946 | ₩3,966 | ₩3,772 | ₩3,812 | -3.39% | 17만 |
|---|
| 2026.03.25 | ₩4,040 | ₩4,240 | ₩3,913 | ₩3,999 | -0.99% | 15.2만 |
|---|
| 2026.03.24 | ₩3,826 | ₩4,013 | ₩3,745 | ₩3,933 | +2.80% | 18.1만 |
|---|
| 2026.03.23 | ₩3,759 | ₩4,053 | ₩3,652 | ₩3,906 | +3.91% | 24.7만 |
|---|
| 2026.03.20 | ₩3,719 | ₩3,799 | ₩3,558 | ₩3,759 | +1.08% | 43.1만 |
|---|
| 2026.03.19 | ₩3,719 | ₩3,785 | ₩3,598 | ₩3,759 | +1.08% | 28.1만 |
|---|
| 2026.03.18 | ₩3,892 | ₩3,913 | ₩3,705 | ₩3,759 | -3.44% | 28.9만 |
|---|
| 2026.03.17 | ₩4,053 | ₩4,160 | ₩3,973 | ₩3,986 | -1.65% | 23.5만 |
|---|
| 2026.03.16 | ₩3,906 | ₩4,160 | ₩3,899 | ₩4,053 | +3.77% | 36.5만 |
|---|
| 2026.03.13 | ₩4,066 | ₩4,442 | ₩3,812 | ₩3,866 | -4.93% | 35.5만 |
|---|
| 2026.03.12 | ₩4,026 | ₩4,115 | ₩3,859 | ₩3,986 | -1.00% | 32.6만 |
|---|
| 2026.03.11 | ₩4,013 | ₩4,167 | ₩3,933 | ₩4,040 | +0.67% | 22.7만 |
|---|
| 2026.03.10 | ₩4,013 | ₩4,133 | ₩3,892 | ₩4,026 | +0.33% | 41.2만 |
|---|
| 2026.03.09 | ₩3,933 | ₩4,147 | ₩3,832 | ₩3,919 | -0.34% | 33.7만 |
|---|
| 2026.03.06 | ₩3,959 | ₩3,959 | ₩3,743 | ₩3,866 | -2.36% | 40.8만 |
|---|
| 2026.03.05 | ₩4,334 | ₩4,494 | ₩3,896 | ₩4,013 | -7.41% | 38.7만 |
|---|
| 2026.03.04 | ₩4,120 | ₩4,628 | ₩4,026 | ₩4,401 | +6.82% | 52.6만 |
|---|
| 2026.03.03 | ₩4,280 | ₩4,465 | ₩3,973 | ₩4,106 | -4.06% | 62만 |
|---|
| 2026.03.02 | ₩4,414 | ₩4,815 | ₩4,294 | ₩4,628 | +4.85% | 70.4만 |
|---|
| 2026.02.27 | ₩4,949 | ₩5,043 | ₩4,615 | ₩4,722 | -4.59% | 42.8만 |
|---|
| 2026.02.26 | ₩5,230 | ₩5,257 | ₩5,016 | ₩5,110 | -2.30% | 42만 |
|---|
| 2026.02.25 | ₩4,642 | ₩5,257 | ₩4,642 | ₩5,230 | +12.68% | 68.3만 |
|---|
| 2026.02.24 | ₩4,481 | ₩4,708 | ₩4,441 | ₩4,615 | +2.99% | 27.7만 |
|---|
| 2026.02.23 | ₩4,682 | ₩4,749 | ₩4,501 | ₩4,561 | -2.57% | 25.8만 |
|---|
| 2026.02.20 | ₩4,882 | ₩4,963 | ₩4,735 | ₩4,829 | -1.10% | 21.2만 |
|---|
| 2026.02.19 | ₩4,829 | ₩4,902 | ₩4,682 | ₩4,896 | +1.39% | 31.8만 |
|---|
| 2026.02.18 | ₩4,682 | ₩4,882 | ₩4,588 | ₩4,842 | +3.43% | 74.1만 |
|---|
| 2026.02.17 | ₩4,628 | ₩4,749 | ₩4,294 | ₩4,695 | +1.45% | 62.2만 |
|---|
| 2026.02.13 | ₩4,708 | ₩4,829 | ₩4,541 | ₩4,655 | -1.14% | 51.5만 |
|---|
| 2026.02.12 | ₩4,374 | ₩4,682 | ₩4,207 | ₩4,548 | +3.98% | 108.3만 |
|---|
| 2026.02.11 | ₩4,294 | ₩4,421 | ₩3,999 | ₩4,334 | +0.93% | 115.2만 |
|---|
| 2026.02.10 | ₩4,494 | ₩4,575 | ₩4,187 | ₩4,267 | -5.06% | 52.6만 |
|---|
| 2026.02.09 | ₩4,535 | ₩4,749 | ₩4,465 | ₩4,588 | +1.18% | 55.5만 |
|---|
| 2026.02.06 | ₩4,307 | ₩4,675 | ₩4,307 | ₩4,628 | +7.45% | 85.3만 |
|---|
| 2026.02.05 | ₩4,374 | ₩4,548 | ₩4,020 | ₩4,147 | -5.20% | 79.4만 |
|---|
| 2026.02.04 | ₩4,963 | ₩5,016 | ₩4,655 | ₩4,655 | -6.20% | 89.7만 |
|---|
| 2026.02.03 | ₩5,110 | ₩5,123 | ₩4,682 | ₩5,070 | -0.79% | 60.6만 |
|---|
| 2026.02.02 | ₩5,511 | ₩5,511 | ₩5,103 | ₩5,136 | -6.80% | 53.2만 |
|---|
| 2026.01.30 | ₩6,140 | ₩6,220 | ₩5,638 | ₩5,738 | -6.54% | 69.5만 |
|---|
| 2026.01.29 | ₩6,461 | ₩6,475 | ₩6,086 | ₩6,207 | -3.93% | 56.9만 |
|---|
| 2026.01.28 | ₩6,661 | ₩6,768 | ₩6,380 | ₩6,461 | -3.01% | 30.9만 |
|---|
| 2026.01.27 | ₩6,447 | ₩6,715 | ₩6,260 | ₩6,688 | +3.73% | 44.8만 |
|---|
| 2026.01.26 | ₩6,835 | ₩6,956 | ₩6,314 | ₩6,327 | -7.44% | 62.5만 |
|---|
| 2026.01.23 | ₩7,103 | ₩7,116 | ₩6,835 | ₩7,009 | -1.32% | 21만 |
|---|
| 2026.01.22 | ₩6,902 | ₩7,237 | ₩6,902 | ₩7,049 | +2.13% | 36만 |
|---|
| 2026.01.21 | ₩6,728 | ₩6,902 | ₩6,461 | ₩6,768 | +0.60% | 52.9만 |
|---|
| 2026.01.20 | ₩7,089 | ₩7,183 | ₩6,782 | ₩6,795 | -4.15% | 84.5만 |
|---|
| 2026.01.16 | ₩7,223 | ₩7,678 | ₩7,036 | ₩7,477 | +3.52% | 53.9만 |
|---|
| 2026.01.15 | ₩7,237 | ₩7,344 | ₩7,023 | ₩7,250 | +0.18% | 42.5만 |
|---|
| 2026.01.14 | ₩7,009 | ₩7,263 | ₩6,742 | ₩7,237 | +3.24% | 86.7만 |
|---|
| 2026.01.13 | ₩6,661 | ₩6,982 | ₩6,661 | ₩6,889 | +3.41% | 63.5만 |
|---|
| 2026.01.12 | ₩6,327 | ₩6,849 | ₩6,287 | ₩6,648 | +5.07% | 42.3만 |
|---|
| 2026.01.09 | ₩6,554 | ₩6,661 | ₩6,327 | ₩6,394 | -2.45% | 47.4만 |
|---|
| 2026.01.08 | ₩6,581 | ₩6,675 | ₩6,380 | ₩6,528 | -0.81% | 55.1만 |
|---|
| 2026.01.07 | ₩6,902 | ₩6,969 | ₩6,487 | ₩6,688 | -3.10% | 77.1만 |
|---|
| 2026.01.06 | ₩7,237 | ₩7,377 | ₩6,621 | ₩6,902 | -4.62% | 85.2만 |
|---|
| 2026.01.05 | ₩7,049 | ₩7,384 | ₩6,889 | ₩7,170 | +1.71% | 114.5만 |
|---|
| 2026.01.02 | ₩6,742 | ₩7,063 | ₩6,648 | ₩6,835 | +1.39% | 72.9만 |
|---|
| 2025.12.31 | ₩6,675 | ₩6,956 | ₩6,501 | ₩6,554 | -1.80% | 107.5만 |
|---|
| 2025.12.30 | ₩7,009 | ₩7,116 | ₩6,675 | ₩6,675 | -4.77% | 70.9만 |
|---|
| 2025.12.29 | ₩6,862 | ₩7,116 | ₩6,648 | ₩6,869 | +0.10% | 96.3만 |
|---|
| 2025.12.26 | ₩6,862 | ₩7,069 | ₩6,714 | ₩6,929 | +0.97% | 73.6만 |
|---|
| 2025.12.24 | ₩7,156 | ₩7,170 | ₩6,788 | ₩6,862 | -4.11% | 40.3만 |
|---|
| 2025.12.23 | ₩8,026 | ₩8,066 | ₩6,842 | ₩7,156 | -10.83% | 183.3만 |
|---|
| 2025.12.22 | ₩9,176 | ₩9,268 | ₩8,400 | ₩8,427 | -8.16% | 88.7만 |
|---|
| 2025.12.19 | ₩8,614 | ₩9,283 | ₩8,561 | ₩9,230 | +7.14% | 92.8만 |
|---|
| 2025.12.18 | ₩8,935 | ₩9,296 | ₩8,467 | ₩8,507 | -4.79% | 81.9만 |
|---|
| 2025.12.17 | ₩9,109 | ₩9,430 | ₩8,695 | ₩8,735 | -4.11% | 88.4만 |
|---|
| 2025.12.16 | ₩9,109 | ₩9,428 | ₩9,070 | ₩9,163 | +0.59% | 68.7만 |
|---|
| 2025.12.15 | ₩10,661 | ₩10,661 | ₩9,123 | ₩9,296 | -12.80% | 131.9만 |
|---|
| 2025.12.12 | ₩11,677 | ₩11,677 | ₩10,581 | ₩10,587 | -9.34% | 99.9만 |
|---|
| 2025.12.11 | ₩13,323 | ₩13,419 | ₩11,224 | ₩11,570 | -13.15% | 218.5만 |
|---|
| 2025.12.10 | ₩14,420 | ₩14,420 | ₩12,721 | ₩13,804 | -4.27% | 203.7만 |
|---|
| 2025.12.09 | ₩13,965 | ₩15,610 | ₩13,777 | ₩15,035 | +7.66% | 81.2만 |
|---|
| 2025.12.08 | ₩14,687 | ₩15,035 | ₩14,192 | ₩14,313 | -2.55% | 70.5만 |
|---|
| 2025.12.05 | ₩15,650 | ₩15,650 | ₩14,032 | ₩14,058 | -10.17% | 96.5만 |
|---|
| 2025.12.04 | ₩15,048 | ₩15,811 | ₩14,928 | ₩15,771 | +4.80% | 54.7만 |
|---|
| 2025.12.03 | ₩14,567 | ₩15,328 | ₩14,286 | ₩15,155 | +4.04% | 74.1만 |
|---|
| 2025.12.02 | ₩14,246 | ₩15,102 | ₩13,724 | ₩14,232 | -0.09% | 172.1만 |
|---|
| 2025.12.01 | ₩13,470 | ₩13,737 | ₩12,480 | ₩12,667 | -5.96% | 141.9만 |
|---|
| 2025.11.28 | ₩14,219 | ₩14,961 | ₩14,219 | ₩14,286 | +0.47% | 35.7만 |
|---|
| 2025.11.26 | ₩13,644 | ₩14,567 | ₩13,229 | ₩14,206 | +4.12% | 57.9만 |
|---|
| 2025.11.25 | ₩13,403 | ₩13,823 | ₩13,176 | ₩13,563 | +1.20% | 62.3만 |
|---|
| 2025.11.24 | ₩13,831 | ₩14,085 | ₩13,202 | ₩13,764 | -0.48% | 105.5만 |
|---|
| 2025.11.21 | ₩13,376 | ₩14,259 | ₩13,242 | ₩13,925 | +4.10% | 90.5만 |
|---|
| 2025.11.20 | ₩15,222 | ₩15,597 | ₩13,831 | ₩13,871 | -8.88% | 97.9만 |
|---|
| 2025.11.19 | ₩16,613 | ₩16,676 | ₩14,647 | ₩15,209 | -8.45% | 132.2만 |
|---|
| 2025.11.18 | ₩16,372 | ₩17,790 | ₩16,265 | ₩17,269 | +5.47% | 108.6만 |
|---|
| 2025.11.17 | ₩19,583 | ₩19,583 | ₩16,092 | ₩16,533 | -15.57% | 189.5만 |
|---|
| 2025.11.14 | ₩20,064 | ₩21,803 | ₩19,717 | ₩19,877 | -0.93% | 79.6만 |
|---|
| 2025.11.13 | ₩21,990 | ₩22,673 | ₩20,880 | ₩21,643 | -1.58% | 74.8만 |
|---|
| 2025.11.12 | ₩22,512 | ₩23,475 | ₩21,736 | ₩22,753 | +1.07% | 45.7만 |
|---|
| 2025.11.11 | ₩23,863 | ₩24,238 | ₩22,472 | ₩22,552 | -5.49% | 47.9만 |
|---|
| 2025.11.10 | ₩24,545 | ₩25,522 | ₩24,064 | ₩24,305 | -0.98% | 63.7만 |
|---|
| 2025.11.07 | ₩20,599 | ₩24,050 | ₩20,599 | ₩23,997 | +16.49% | 80.6만 |
|---|
| 2025.11.06 | ₩21,549 | ₩21,977 | ₩20,573 | ₩21,362 | -0.87% | 78.5만 |
|---|
| 2025.11.05 | ₩21,282 | ₩22,298 | ₩20,746 | ₩22,245 | +4.53% | 89.6만 |
|---|
| 2025.11.04 | ₩21,964 | ₩23,328 | ₩20,466 | ₩20,566 | -6.36% | 111.3만 |
|---|
| 2025.11.03 | ₩24,786 | ₩26,017 | ₩23,007 | ₩23,141 | -6.64% | 141.1만 |
|---|
| 2025.10.31 | ₩27,167 | ₩28,224 | ₩26,204 | ₩26,271 | -3.30% | 86.1만 |
|---|
| 2025.10.30 | ₩26,257 | ₩28,438 | ₩25,883 | ₩26,846 | +2.24% | 138.2만 |
|---|
| 2025.10.29 | ₩30,310 | ₩30,618 | ₩26,445 | ₩27,689 | -8.65% | 232만 |
|---|
| 2025.10.28 | ₩29,147 | ₩32,691 | ₩27,622 | ₩29,120 | -0.09% | 340.3만 |
|---|
| 2025.10.27 | ₩27,475 | ₩30,605 | ₩26,164 | ₩27,622 | +0.54% | 386.7만 |
|---|
| 2025.10.24 | ₩21,536 | ₩24,579 | ₩21,201 | ₩24,117 | +11.99% | 315.9만 |
|---|
| 2025.10.23 | ₩23,850 | ₩23,997 | ₩20,479 | ₩20,546 | -13.85% | 471.6만 |
|---|
| 2025.10.22 | ₩20,827 | ₩21,335 | ₩19,355 | ₩20,920 | +0.45% | 186.4만 |
|---|
| 2025.10.21 | ₩22,271 | ₩22,547 | ₩19,717 | ₩21,883 | -1.74% | 169.8만 |
|---|
| 2025.10.20 | ₩23,301 | ₩24,496 | ₩22,559 | ₩22,900 | -1.72% | 75만 |
|---|
| 2025.10.17 | ₩21,803 | ₩23,275 | ₩21,402 | ₩22,472 | +3.07% | 51만 |
|---|
| 2025.10.16 | ₩24,345 | ₩24,746 | ₩21,803 | ₩22,338 | -8.24% | 174.4만 |
|---|
| 2025.10.15 | ₩24,345 | ₩25,147 | ₩23,301 | ₩24,478 | +0.55% | 147.6만 |
|---|
| 2025.10.14 | ₩25,013 | ₩26,418 | ₩24,478 | ₩25,682 | +2.67% | 82.8만 |
|---|
| 2025.10.13 | ₩27,020 | ₩27,287 | ₩25,682 | ₩26,485 | -1.98% | 118.1만 |
|---|
| 2025.10.10 | ₩29,561 | ₩29,829 | ₩26,351 | ₩26,485 | -10.41% | 172.3만 |
|---|