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 | ₩6,148 | ₩6,148 | ₩5,814 | ₩5,988 | -2.61% | 13.3만 |
| 2026.10.08 | ₩6,295 | ₩6,629 | ₩5,827 | ₩6,001 | -4.67% | 15.9만 |
| 2026.10.07 | ₩6,269 | ₩6,416 | ₩6,215 | ₩6,355 | +1.39% | 4.1만 |
| 2026.10.06 | ₩6,295 | ₩6,589 | ₩6,269 | ₩6,482 | +2.97% | 8.4만 |
| 2026.10.05 | ₩6,456 | ₩6,509 | ₩6,162 | ₩6,349 | -1.66% | 8.9만 |
| 2026.10.02 | ₩6,429 | ₩6,456 | ₩6,242 | ₩6,456 | +0.42% | 13.9만 |
| 2026.10.01 | ₩6,282 | ₩6,362 | ₩6,148 | ₩6,269 | -0.21% | 5.8만 |
| 2026.09.30 | ₩6,616 | ₩6,616 | ₩6,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,309 |
| -4.65% |
| 9.9만 |
| 2026.09.29 | ₩6,549 | ₩6,656 | ₩6,402 | ₩6,456 | -1.43% | 4만 |
|---|
| 2026.09.28 | ₩6,663 | ₩6,750 | ₩6,469 | ₩6,496 | -2.51% | 7.2만 |
|---|
| 2026.09.25 | ₩6,910 | ₩6,937 | ₩6,670 | ₩6,736 | -2.51% | 7.7만 |
|---|
| 2026.09.24 | ₩6,763 | ₩6,964 | ₩6,645 | ₩6,964 | +2.96% | 9.3만 |
|---|
| 2026.09.23 | ₩6,723 | ₩6,977 | ₩6,536 | ₩6,870 | +2.19% | 12.9만 |
|---|
| 2026.09.22 | ₩6,656 | ₩6,817 | ₩6,496 | ₩6,723 | +1.00% | 10.3만 |
|---|
| 2026.09.21 | ₩6,362 | ₩6,643 | ₩6,309 | ₩6,576 | +3.36% | 14.1만 |
|---|
| 2026.09.18 | ₩6,335 | ₩6,335 | ₩6,015 | ₩6,228 | -1.69% | 46.4만 |
|---|
| 2026.09.17 | ₩6,135 | ₩6,456 | ₩5,894 | ₩6,409 | +4.47% | 11.4만 |
|---|
| 2026.09.16 | ₩6,081 | ₩6,088 | ₩5,807 | ₩5,961 | -1.98% | 8만 |
|---|
| 2026.09.15 | ₩5,961 | ₩6,081 | ₩5,761 | ₩6,055 | +1.57% | 10만 |
|---|
| 2026.09.14 | ₩5,948 | ₩6,148 | ₩5,948 | ₩5,961 | +0.22% | 8.3만 |
|---|
| 2026.09.11 | ₩6,215 | ₩6,355 | ₩6,068 | ₩6,108 | -1.72% | 10.5만 |
|---|
| 2026.09.10 | ₩6,162 | ₩6,349 | ₩6,015 | ₩6,055 | -1.74% | 9.6만 |
|---|
| 2026.09.09 | ₩6,469 | ₩6,496 | ₩6,142 | ₩6,175 | -4.55% | 10.8만 |
|---|
| 2026.09.08 | ₩7,071 | ₩7,144 | ₩6,482 | ₩6,482 | -8.32% | 23.7만 |
|---|
| 2026.09.04 | ₩7,204 | ₩7,284 | ₩7,057 | ₩7,097 | -1.48% | 8.7만 |
|---|
| 2026.09.03 | ₩7,552 | ₩7,632 | ₩7,331 | ₩7,405 | -1.95% | 11.4만 |
|---|
| 2026.09.02 | ₩7,004 | ₩7,485 | ₩7,004 | ₩7,391 | +5.53% | 9.4만 |
|---|
| 2026.09.01 | ₩7,619 | ₩7,619 | ₩7,004 | ₩7,057 | -7.37% | 11.9만 |
|---|
| 2026.08.31 | ₩7,792 | ₩7,926 | ₩7,532 | ₩7,578 | -2.74% | 6.5만 |
|---|
| 2026.08.28 | ₩7,779 | ₩8,153 | ₩7,665 | ₩7,832 | +0.69% | 12.1만 |
|---|
| 2026.08.27 | ₩7,699 | ₩7,779 | ₩7,512 | ₩7,565 | -1.74% | 7.3만 |
|---|
| 2026.08.26 | ₩7,872 | ₩7,893 | ₩7,592 | ₩7,699 | -2.21% | 5.5만 |
|---|
| 2026.08.25 | ₩8,100 | ₩8,314 | ₩7,832 | ₩7,866 | -2.89% | 11.1만 |
|---|
| 2026.08.24 | ₩7,391 | ₩8,287 | ₩7,030 | ₩8,060 | +9.04% | 37.8만 |
|---|
| 2026.08.21 | ₩7,979 | ₩8,100 | ₩7,191 | ₩7,324 | -8.21% | 15만 |
|---|
| 2026.08.20 | ₩7,832 | ₩8,180 | ₩7,766 | ₩7,819 | -0.17% | 11.2만 |
|---|
| 2026.08.19 | ₩7,431 | ₩8,033 | ₩7,431 | ₩7,832 | +5.40% | 15.7만 |
|---|
| 2026.08.18 | ₩7,792 | ₩8,060 | ₩7,124 | ₩7,298 | -6.35% | 7.8만 |
|---|
| 2026.08.17 | ₩7,939 | ₩8,224 | ₩7,752 | ₩7,872 | -0.84% | 9.9만 |
|---|
| 2026.08.14 | ₩8,233 | ₩8,240 | ₩8,006 | ₩8,140 | -1.14% | 7.7만 |
|---|
| 2026.08.13 | ₩7,458 | ₩8,487 | ₩7,458 | ₩8,340 | +11.83% | 18.8만 |
|---|
| 2026.08.12 | ₩8,514 | ₩8,514 | ₩8,167 | ₩8,273 | -2.83% | 8.9만 |
|---|
| 2026.08.11 | ₩8,260 | ₩8,454 | ₩8,066 | ₩8,354 | +1.13% | 18.6만 |
|---|
| 2026.08.10 | ₩8,126 | ₩8,567 | ₩8,006 | ₩8,420 | +3.62% | 30.5만 |
|---|
| 2026.08.07 | ₩8,113 | ₩8,588 | ₩7,899 | ₩8,046 | -0.82% | 18.1만 |
|---|
| 2026.08.06 | ₩8,220 | ₩8,641 | ₩7,886 | ₩8,153 | -0.81% | 71.4만 |
|---|
| 2026.08.05 | ₩8,019 | ₩8,474 | ₩7,872 | ₩8,327 | +3.83% | 25.1만 |
|---|
| 2026.08.04 | ₩7,204 | ₩7,859 | ₩7,164 | ₩7,806 | +8.35% | 15.1만 |
|---|
| 2026.08.03 | ₩6,923 | ₩7,176 | ₩6,720 | ₩7,017 | +1.35% | 17.5만 |
|---|
| 2026.07.31 | ₩7,298 | ₩7,538 | ₩6,897 | ₩6,897 | -5.49% | 8.7만 |
|---|
| 2026.07.30 | ₩6,897 | ₩7,505 | ₩6,897 | ₩7,177 | +4.07% | 13.5만 |
|---|
| 2026.07.29 | ₩7,137 | ₩7,375 | ₩6,883 | ₩7,071 | -0.94% | 18.5만 |
|---|
| 2026.07.28 | ₩7,365 | ₩7,538 | ₩6,830 | ₩7,111 | -3.45% | 33만 |
|---|
| 2026.07.27 | ₩8,006 | ₩8,033 | ₩7,378 | ₩7,405 | -7.51% | 18.3만 |
|---|
| 2026.07.24 | ₩7,485 | ₩7,846 | ₩7,378 | ₩7,659 | +2.32% | 14.4만 |
|---|
| 2026.07.23 | ₩7,498 | ₩7,806 | ₩7,391 | ₩7,578 | +1.07% | 11.8만 |
|---|
| 2026.07.22 | ₩8,260 | ₩8,420 | ₩7,565 | ₩7,619 | -7.77% | 11.4만 |
|---|
| 2026.07.21 | ₩7,993 | ₩8,606 | ₩7,872 | ₩8,193 | +2.51% | 66.9만 |
|---|
| 2026.07.20 | ₩7,552 | ₩8,420 | ₩7,378 | ₩8,100 | +7.26% | 44.1만 |
|---|
| 2026.07.17 | ₩7,418 | ₩7,806 | ₩7,378 | ₩7,592 | +2.34% | 11만 |
|---|
| 2026.07.16 | ₩7,806 | ₩8,193 | ₩7,304 | ₩7,812 | +0.09% | 19.4만 |
|---|
| 2026.07.15 | ₩9,089 | ₩9,289 | ₩7,886 | ₩7,993 | -12.06% | 29.1만 |
|---|
| 2026.07.14 | ₩8,781 | ₩9,356 | ₩8,394 | ₩9,089 | +3.50% | 62.7만 |
|---|
| 2026.07.13 | ₩7,899 | ₩8,888 | ₩7,899 | ₩8,661 | +9.64% | 87.4만 |
|---|
| 2026.07.10 | ₩7,886 | ₩8,006 | ₩7,191 | ₩7,966 | +1.02% | 37.8만 |
|---|
| 2026.07.09 | ₩8,006 | ₩8,879 | ₩7,846 | ₩7,886 | -1.50% | 22.1만 |
|---|
| 2026.07.08 | ₩7,619 | ₩8,207 | ₩7,244 | ₩7,966 | +4.56% | 31.6만 |
|---|
| 2026.07.07 | ₩9,102 | ₩9,182 | ₩7,565 | ₩7,619 | -16.30% | 36.2만 |
|---|
| 2026.07.06 | ₩8,126 | ₩9,553 | ₩7,732 | ₩9,102 | +12.01% | 104.5만 |
|---|
| 2026.07.02 | ₩7,725 | ₩8,501 | ₩7,652 | ₩8,046 | +4.15% | 44.6만 |
|---|
| 2026.07.01 | ₩7,311 | ₩7,993 | ₩7,124 | ₩7,445 | +1.83% | 24.7만 |
|---|
| 2026.06.30 | ₩7,672 | ₩7,725 | ₩6,883 | ₩7,258 | -5.40% | 18.5만 |
|---|
| 2026.06.29 | ₩7,418 | ₩8,140 | ₩7,298 | ₩7,725 | +4.14% | 21.6만 |
|---|
| 2026.06.26 | ₩6,683 | ₩7,471 | ₩6,683 | ₩7,458 | +11.60% | 42만 |
|---|
| 2026.06.25 | ₩6,549 | ₩7,017 | ₩6,549 | ₩6,950 | +6.12% | 29.8만 |
|---|
| 2026.06.24 | ₩6,616 | ₩6,910 | ₩6,389 | ₩6,776 | +2.42% | 24.9만 |
|---|
| 2026.06.23 | ₩6,603 | ₩6,990 | ₩6,603 | ₩6,723 | +1.82% | 28만 |
|---|
| 2026.06.22 | ₩6,723 | ₩7,030 | ₩6,482 | ₩6,897 | +2.58% | 27.2만 |
|---|
| 2026.06.18 | ₩6,803 | ₩7,044 | ₩6,616 | ₩6,750 | -0.79% | 30.9만 |
|---|
| 2026.06.17 | ₩7,111 | ₩7,284 | ₩6,790 | ₩6,790 | -4.51% | 18.5만 |
|---|
| 2026.06.16 | ₩6,870 | ₩7,351 | ₩6,763 | ₩7,097 | +3.31% | 39.6만 |
|---|
| 2026.06.15 | ₩7,164 | ₩7,278 | ₩6,763 | ₩6,870 | -4.10% | 21.7만 |
|---|
| 2026.06.12 | ₩7,097 | ₩7,338 | ₩6,563 | ₩7,151 | +0.75% | 30만 |
|---|
| 2026.06.11 | ₩7,471 | ₩7,772 | ₩6,923 | ₩7,071 | -5.37% | 24.2만 |
|---|
| 2026.06.10 | ₩6,790 | ₩7,445 | ₩6,790 | ₩7,391 | +8.86% | 28.7만 |
|---|
| 2026.06.09 | ₩7,030 | ₩7,739 | ₩6,964 | ₩6,977 | -0.76% | 35만 |
|---|
| 2026.06.08 | ₩6,910 | ₩7,177 | ₩6,723 | ₩7,097 | +2.71% | 18.3만 |
|---|
| 2026.06.05 | ₩6,349 | ₩6,937 | ₩6,349 | ₩6,803 | +7.16% | 65.7만 |
|---|
| 2026.06.04 | ₩6,322 | ₩6,710 | ₩6,322 | ₩6,643 | +5.07% | 26.7만 |
|---|
| 2026.06.03 | ₩6,362 | ₩6,629 | ₩6,068 | ₩6,509 | +2.31% | 44.4만 |
|---|
| 2026.06.02 | ₩6,028 | ₩6,643 | ₩5,975 | ₩6,375 | +5.76% | 26.2만 |
|---|
| 2026.06.01 | ₩5,961 | ₩6,253 | ₩5,747 | ₩6,108 | +2.47% | 29.3만 |
|---|
| 2026.05.29 | ₩5,747 | ₩6,001 | ₩5,560 | ₩5,921 | +3.02% | 27.3만 |
|---|
| 2026.05.28 | ₩5,614 | ₩5,827 | ₩5,400 | ₩5,707 | +1.67% | 15만 |
|---|
| 2026.05.27 | ₩5,493 | ₩5,814 | ₩5,480 | ₩5,614 | +2.19% | 11.5만 |
|---|
| 2026.05.26 | ₩6,148 | ₩6,319 | ₩5,400 | ₩5,520 | -10.22% | 66.5만 |
|---|
| 2026.05.22 | ₩6,549 | ₩6,750 | ₩5,908 | ₩6,068 | -7.35% | 31만 |
|---|
| 2026.05.21 | ₩5,547 | ₩6,563 | ₩5,480 | ₩6,523 | +17.59% | 37.8만 |
|---|
| 2026.05.20 | ₩5,279 | ₩5,692 | ₩5,279 | ₩5,547 | +5.06% | 27.5만 |
|---|
| 2026.05.19 | ₩4,985 | ₩5,266 | ₩4,825 | ₩5,226 | +4.83% | 18.4만 |
|---|
| 2026.05.18 | ₩5,346 | ₩5,433 | ₩4,818 | ₩4,985 | -6.75% | 45.4만 |
|---|
| 2026.05.15 | ₩6,763 | ₩6,923 | ₩4,945 | ₩4,945 | -26.88% | 84.5만 |
|---|
| 2026.05.14 | ₩5,975 | ₩6,843 | ₩5,801 | ₩6,509 | +8.95% | 50.3만 |
|---|
| 2026.05.13 | ₩5,948 | ₩6,295 | ₩5,807 | ₩5,961 | +0.22% | 20.3만 |
|---|
| 2026.05.12 | ₩6,148 | ₩6,282 | ₩5,908 | ₩5,975 | -2.83% | 20.1만 |
|---|
| 2026.05.11 | ₩5,921 | ₩6,282 | ₩5,680 | ₩6,001 | +1.35% | 37.8만 |
|---|
| 2026.05.08 | ₩6,295 | ₩6,322 | ₩5,852 | ₩6,162 | -2.12% | 37만 |
|---|
| 2026.05.07 | ₩6,442 | ₩6,683 | ₩6,154 | ₩6,389 | -0.83% | 25.1만 |
|---|
| 2026.05.06 | ₩6,576 | ₩6,656 | ₩6,275 | ₩6,416 | -2.44% | 34.4만 |
|---|
| 2026.05.05 | ₩7,458 | ₩7,485 | ₩6,563 | ₩6,563 | -12.01% | 43.3만 |
|---|
| 2026.05.04 | ₩7,779 | ₩7,846 | ₩7,244 | ₩7,338 | -5.67% | 34.1만 |
|---|
| 2026.05.01 | ₩7,351 | ₩7,846 | ₩7,157 | ₩7,819 | +6.36% | 73만 |
|---|
| 2026.04.30 | ₩6,990 | ₩7,351 | ₩6,563 | ₩7,311 | +4.59% | 48.3만 |
|---|
| 2026.04.29 | ₩7,004 | ₩7,204 | ₩6,275 | ₩6,923 | -1.15% | 71.5만 |
|---|
| 2026.04.28 | ₩7,111 | ₩7,258 | ₩6,768 | ₩6,870 | -3.38% | 70.5만 |
|---|
| 2026.04.27 | ₩6,309 | ₩7,512 | ₩6,028 | ₩7,244 | +14.83% | 170.9만 |
|---|
| 2026.04.24 | ₩6,282 | ₩6,803 | ₩6,242 | ₩6,509 | +3.62% | 103.7만 |
|---|
| 2026.04.23 | ₩5,881 | ₩6,456 | ₩5,881 | ₩6,202 | +5.45% | 110.5만 |
|---|
| 2026.04.22 | ₩5,427 | ₩6,215 | ₩5,279 | ₩6,148 | +13.30% | 256.5만 |
|---|
| 2026.04.21 | ₩5,052 | ₩5,934 | ₩4,925 | ₩5,400 | +6.88% | 210.6만 |
|---|
| 2026.04.20 | ₩4,972 | ₩5,734 | ₩4,625 | ₩4,959 | -0.27% | 434.8만 |
|---|
| 2026.04.17 | ₩3,996 | ₩7,418 | ₩3,689 | ₩5,734 | +43.48% | 4034.9만 |
|---|
| 2026.04.16 | ₩2,900 | ₩3,188 | ₩2,819 | ₩3,168 | +9.22% | 72.6만 |
|---|
| 2026.04.15 | ₩2,834 | ₩3,094 | ₩2,780 | ₩2,847 | +0.47% | 116.4만 |
|---|
| 2026.04.14 | ₩2,473 | ₩2,860 | ₩2,446 | ₩2,820 | +14.05% | 141만 |
|---|
| 2026.04.13 | ₩2,540 | ₩2,580 | ₩2,352 | ₩2,392 | -5.79% | 121.7만 |
|---|
| 2026.04.10 | ₩2,700 | ₩2,727 | ₩2,526 | ₩2,620 | -2.97% | 33만 |
|---|
| 2026.04.09 | ₩2,793 | ₩2,874 | ₩2,673 | ₩2,727 | -2.39% | 56.6만 |
|---|
| 2026.04.08 | ₩2,981 | ₩3,027 | ₩2,713 | ₩2,727 | -8.52% | 55.1만 |
|---|
| 2026.04.07 | ₩2,954 | ₩3,041 | ₩2,760 | ₩2,793 | -5.43% | 29.7만 |
|---|
| 2026.04.06 | ₩3,676 | ₩3,716 | ₩2,874 | ₩2,880 | -21.64% | 89.6만 |
|---|
| 2026.04.02 | ₩3,529 | ₩3,796 | ₩3,395 | ₩3,676 | +4.17% | 38.6만 |
|---|
| 2026.04.01 | ₩3,903 | ₩3,970 | ₩3,736 | ₩3,756 | -3.77% | 22.7만 |
|---|
| 2026.03.31 | ₩3,916 | ₩4,155 | ₩3,555 | ₩3,863 | -1.37% | 30.4만 |
|---|
| 2026.03.30 | ₩3,662 | ₩3,769 | ₩3,515 | ₩3,689 | +0.73% | 26.7만 |
|---|
| 2026.03.27 | ₩3,716 | ₩3,801 | ₩3,488 | ₩3,582 | -3.60% | 22.9만 |
|---|
| 2026.03.26 | ₩3,943 | ₩3,963 | ₩3,769 | ₩3,809 | -3.39% | 17만 |
|---|
| 2026.03.25 | ₩4,036 | ₩4,237 | ₩3,909 | ₩3,996 | -0.99% | 15.2만 |
|---|
| 2026.03.24 | ₩3,823 | ₩4,010 | ₩3,742 | ₩3,930 | +2.80% | 18.1만 |
|---|
| 2026.03.23 | ₩3,756 | ₩4,050 | ₩3,649 | ₩3,903 | +3.91% | 24.7만 |
|---|
| 2026.03.20 | ₩3,716 | ₩3,796 | ₩3,555 | ₩3,756 | +1.08% | 43.1만 |
|---|
| 2026.03.19 | ₩3,716 | ₩3,783 | ₩3,595 | ₩3,756 | +1.08% | 28.1만 |
|---|
| 2026.03.18 | ₩3,889 | ₩3,909 | ₩3,702 | ₩3,756 | -3.44% | 28.9만 |
|---|
| 2026.03.17 | ₩4,050 | ₩4,157 | ₩3,970 | ₩3,983 | -1.65% | 23.5만 |
|---|
| 2026.03.16 | ₩3,903 | ₩4,157 | ₩3,896 | ₩4,050 | +3.77% | 36.5만 |
|---|
| 2026.03.13 | ₩4,063 | ₩4,439 | ₩3,809 | ₩3,863 | -4.93% | 35.5만 |
|---|
| 2026.03.12 | ₩4,023 | ₩4,111 | ₩3,856 | ₩3,983 | -1.00% | 32.6만 |
|---|
| 2026.03.11 | ₩4,010 | ₩4,163 | ₩3,930 | ₩4,036 | +0.67% | 22.7만 |
|---|
| 2026.03.10 | ₩4,010 | ₩4,130 | ₩3,889 | ₩4,023 | +0.33% | 41.2만 |
|---|
| 2026.03.09 | ₩3,930 | ₩4,143 | ₩3,829 | ₩3,916 | -0.34% | 33.7만 |
|---|
| 2026.03.06 | ₩3,956 | ₩3,956 | ₩3,740 | ₩3,863 | -2.36% | 40.8만 |
|---|
| 2026.03.05 | ₩4,331 | ₩4,491 | ₩3,893 | ₩4,010 | -7.41% | 38.7만 |
|---|
| 2026.03.04 | ₩4,117 | ₩4,625 | ₩4,023 | ₩4,397 | +6.82% | 52.6만 |
|---|
| 2026.03.03 | ₩4,277 | ₩4,462 | ₩3,970 | ₩4,103 | -4.06% | 62만 |
|---|
| 2026.03.02 | ₩4,411 | ₩4,812 | ₩4,290 | ₩4,625 | +4.85% | 70.4만 |
|---|
| 2026.02.27 | ₩4,945 | ₩5,039 | ₩4,611 | ₩4,718 | -4.59% | 42.8만 |
|---|
| 2026.02.26 | ₩5,226 | ₩5,253 | ₩5,012 | ₩5,106 | -2.30% | 42만 |
|---|
| 2026.02.25 | ₩4,638 | ₩5,253 | ₩4,638 | ₩5,226 | +12.68% | 68.3만 |
|---|
| 2026.02.24 | ₩4,478 | ₩4,705 | ₩4,437 | ₩4,611 | +2.99% | 27.7만 |
|---|
| 2026.02.23 | ₩4,678 | ₩4,745 | ₩4,498 | ₩4,558 | -2.57% | 25.8만 |
|---|
| 2026.02.20 | ₩4,879 | ₩4,959 | ₩4,731 | ₩4,825 | -1.10% | 21.2만 |
|---|
| 2026.02.19 | ₩4,825 | ₩4,899 | ₩4,678 | ₩4,892 | +1.39% | 31.8만 |
|---|
| 2026.02.18 | ₩4,678 | ₩4,879 | ₩4,584 | ₩4,838 | +3.43% | 74.1만 |
|---|
| 2026.02.17 | ₩4,625 | ₩4,745 | ₩4,290 | ₩4,691 | +1.45% | 62.2만 |
|---|
| 2026.02.13 | ₩4,705 | ₩4,825 | ₩4,538 | ₩4,651 | -1.14% | 51.5만 |
|---|
| 2026.02.12 | ₩4,371 | ₩4,678 | ₩4,204 | ₩4,544 | +3.98% | 108.3만 |
|---|
| 2026.02.11 | ₩4,290 | ₩4,417 | ₩3,996 | ₩4,331 | +0.93% | 115.2만 |
|---|
| 2026.02.10 | ₩4,491 | ₩4,571 | ₩4,183 | ₩4,264 | -5.06% | 52.6만 |
|---|
| 2026.02.09 | ₩4,531 | ₩4,745 | ₩4,462 | ₩4,584 | +1.18% | 55.5만 |
|---|
| 2026.02.06 | ₩4,304 | ₩4,671 | ₩4,304 | ₩4,625 | +7.45% | 85.3만 |
|---|
| 2026.02.05 | ₩4,371 | ₩4,544 | ₩4,016 | ₩4,143 | -5.20% | 79.4만 |
|---|
| 2026.02.04 | ₩4,959 | ₩5,012 | ₩4,651 | ₩4,651 | -6.20% | 89.7만 |
|---|
| 2026.02.03 | ₩5,106 | ₩5,119 | ₩4,678 | ₩5,066 | -0.79% | 60.6만 |
|---|
| 2026.02.02 | ₩5,507 | ₩5,507 | ₩5,099 | ₩5,132 | -6.80% | 53.2만 |
|---|
| 2026.01.30 | ₩6,135 | ₩6,215 | ₩5,634 | ₩5,734 | -6.54% | 69.5만 |
|---|
| 2026.01.29 | ₩6,456 | ₩6,470 | ₩6,081 | ₩6,202 | -3.93% | 56.9만 |
|---|
| 2026.01.28 | ₩6,656 | ₩6,763 | ₩6,375 | ₩6,456 | -3.01% | 30.9만 |
|---|
| 2026.01.27 | ₩6,442 | ₩6,710 | ₩6,255 | ₩6,683 | +3.73% | 44.8만 |
|---|
| 2026.01.26 | ₩6,830 | ₩6,950 | ₩6,309 | ₩6,322 | -7.44% | 62.5만 |
|---|
| 2026.01.23 | ₩7,097 | ₩7,111 | ₩6,830 | ₩7,004 | -1.32% | 21만 |
|---|
| 2026.01.22 | ₩6,897 | ₩7,231 | ₩6,897 | ₩7,044 | +2.13% | 36만 |
|---|
| 2026.01.21 | ₩6,723 | ₩6,897 | ₩6,456 | ₩6,763 | +0.60% | 52.9만 |
|---|
| 2026.01.20 | ₩7,084 | ₩7,177 | ₩6,776 | ₩6,790 | -4.15% | 84.5만 |
|---|
| 2026.01.16 | ₩7,218 | ₩7,672 | ₩7,030 | ₩7,471 | +3.52% | 53.9만 |
|---|
| 2026.01.15 | ₩7,231 | ₩7,338 | ₩7,017 | ₩7,244 | +0.18% | 42.5만 |
|---|
| 2026.01.14 | ₩7,004 | ₩7,258 | ₩6,736 | ₩7,231 | +3.24% | 86.7만 |
|---|
| 2026.01.13 | ₩6,656 | ₩6,977 | ₩6,656 | ₩6,883 | +3.41% | 63.5만 |
|---|
| 2026.01.12 | ₩6,322 | ₩6,843 | ₩6,282 | ₩6,643 | +5.07% | 42.3만 |
|---|
| 2026.01.09 | ₩6,549 | ₩6,656 | ₩6,322 | ₩6,389 | -2.45% | 47.4만 |
|---|
| 2026.01.08 | ₩6,576 | ₩6,670 | ₩6,375 | ₩6,523 | -0.81% | 55.1만 |
|---|
| 2026.01.07 | ₩6,897 | ₩6,964 | ₩6,482 | ₩6,683 | -3.10% | 77.1만 |
|---|
| 2026.01.06 | ₩7,231 | ₩7,371 | ₩6,616 | ₩6,897 | -4.62% | 85.2만 |
|---|
| 2026.01.05 | ₩7,044 | ₩7,378 | ₩6,883 | ₩7,164 | +1.71% | 114.5만 |
|---|
| 2026.01.02 | ₩6,736 | ₩7,057 | ₩6,643 | ₩6,830 | +1.39% | 72.9만 |
|---|
| 2025.12.31 | ₩6,670 | ₩6,950 | ₩6,496 | ₩6,549 | -1.80% | 107.5만 |
|---|
| 2025.12.30 | ₩7,004 | ₩7,111 | ₩6,670 | ₩6,670 | -4.77% | 70.9만 |
|---|
| 2025.12.29 | ₩6,857 | ₩7,111 | ₩6,643 | ₩6,863 | +0.10% | 96.3만 |
|---|
| 2025.12.26 | ₩6,857 | ₩7,064 | ₩6,708 | ₩6,923 | +0.97% | 73.6만 |
|---|
| 2025.12.24 | ₩7,151 | ₩7,164 | ₩6,783 | ₩6,857 | -4.11% | 40.3만 |
|---|
| 2025.12.23 | ₩8,019 | ₩8,060 | ₩6,837 | ₩7,151 | -10.83% | 183.3만 |
|---|
| 2025.12.22 | ₩9,169 | ₩9,261 | ₩8,394 | ₩8,420 | -8.16% | 88.7만 |
|---|
| 2025.12.19 | ₩8,608 | ₩9,276 | ₩8,554 | ₩9,222 | +7.14% | 92.8만 |
|---|
| 2025.12.18 | ₩8,928 | ₩9,289 | ₩8,461 | ₩8,501 | -4.79% | 81.9만 |
|---|
| 2025.12.17 | ₩9,102 | ₩9,423 | ₩8,688 | ₩8,728 | -4.11% | 88.4만 |
|---|
| 2025.12.16 | ₩9,102 | ₩9,420 | ₩9,063 | ₩9,156 | +0.59% | 68.7만 |
|---|
| 2025.12.15 | ₩10,653 | ₩10,653 | ₩9,115 | ₩9,289 | -12.80% | 131.9만 |
|---|
| 2025.12.12 | ₩11,668 | ₩11,668 | ₩10,572 | ₩10,579 | -9.34% | 99.9만 |
|---|
| 2025.12.11 | ₩13,312 | ₩13,409 | ₩11,215 | ₩11,561 | -13.15% | 218.5만 |
|---|
| 2025.12.10 | ₩14,408 | ₩14,408 | ₩12,711 | ₩13,794 | -4.27% | 203.7만 |
|---|
| 2025.12.09 | ₩13,954 | ₩15,598 | ₩13,767 | ₩15,023 | +7.66% | 81.2만 |
|---|
| 2025.12.08 | ₩14,676 | ₩15,023 | ₩14,181 | ₩14,301 | -2.55% | 70.5만 |
|---|
| 2025.12.05 | ₩15,638 | ₩15,638 | ₩14,021 | ₩14,047 | -10.17% | 96.5만 |
|---|
| 2025.12.04 | ₩15,037 | ₩15,798 | ₩14,916 | ₩15,758 | +4.80% | 54.7만 |
|---|
| 2025.12.03 | ₩14,555 | ₩15,316 | ₩14,275 | ₩15,143 | +4.04% | 74.1만 |
|---|
| 2025.12.02 | ₩14,235 | ₩15,090 | ₩13,713 | ₩14,221 | -0.09% | 172.1만 |
|---|
| 2025.12.01 | ₩13,459 | ₩13,727 | ₩12,470 | ₩12,657 | -5.96% | 141.9만 |
|---|
| 2025.11.28 | ₩14,208 | ₩14,950 | ₩14,208 | ₩14,275 | +0.47% | 35.7만 |
|---|
| 2025.11.26 | ₩13,633 | ₩14,555 | ₩13,219 | ₩14,194 | +4.12% | 57.9만 |
|---|
| 2025.11.25 | ₩13,393 | ₩13,812 | ₩13,165 | ₩13,553 | +1.20% | 62.3만 |
|---|
| 2025.11.24 | ₩13,820 | ₩14,074 | ₩13,192 | ₩13,753 | -0.48% | 105.5만 |
|---|
| 2025.11.21 | ₩13,366 | ₩14,248 | ₩13,232 | ₩13,914 | +4.10% | 90.5만 |
|---|
| 2025.11.20 | ₩15,210 | ₩15,585 | ₩13,820 | ₩13,860 | -8.88% | 97.9만 |
|---|
| 2025.11.19 | ₩16,600 | ₩16,663 | ₩14,636 | ₩15,197 | -8.45% | 132.2만 |
|---|
| 2025.11.18 | ₩16,360 | ₩17,777 | ₩16,253 | ₩17,255 | +5.47% | 108.6만 |
|---|
| 2025.11.17 | ₩19,568 | ₩19,568 | ₩16,079 | ₩16,520 | -15.57% | 189.5만 |
|---|
| 2025.11.14 | ₩20,049 | ₩21,786 | ₩19,701 | ₩19,862 | -0.93% | 79.6만 |
|---|
| 2025.11.13 | ₩21,973 | ₩22,655 | ₩20,864 | ₩21,626 | -1.58% | 74.8만 |
|---|
| 2025.11.12 | ₩22,495 | ₩23,457 | ₩21,719 | ₩22,735 | +1.07% | 45.7만 |
|---|
| 2025.11.11 | ₩23,845 | ₩24,219 | ₩22,455 | ₩22,535 | -5.49% | 47.9만 |
|---|
| 2025.11.10 | ₩24,526 | ₩25,502 | ₩24,045 | ₩24,286 | -0.98% | 63.7만 |
|---|
| 2025.11.07 | ₩20,583 | ₩24,032 | ₩20,583 | ₩23,978 | +16.49% | 80.6만 |
|---|
| 2025.11.06 | ₩21,532 | ₩21,960 | ₩20,557 | ₩21,345 | -0.87% | 78.5만 |
|---|
| 2025.11.05 | ₩21,265 | ₩22,281 | ₩20,730 | ₩22,227 | +4.53% | 89.6만 |
|---|
| 2025.11.04 | ₩21,947 | ₩23,310 | ₩20,450 | ₩20,550 | -6.36% | 111.3만 |
|---|
| 2025.11.03 | ₩24,767 | ₩25,996 | ₩22,989 | ₩23,123 | -6.64% | 141.1만 |
|---|
| 2025.10.31 | ₩27,146 | ₩28,202 | ₩26,184 | ₩26,250 | -3.30% | 86.1만 |
|---|
| 2025.10.30 | ₩26,237 | ₩28,416 | ₩25,863 | ₩26,825 | +2.24% | 138.2만 |
|---|
| 2025.10.29 | ₩30,287 | ₩30,594 | ₩26,424 | ₩27,667 | -8.65% | 232만 |
|---|
| 2025.10.28 | ₩29,124 | ₩32,666 | ₩27,600 | ₩29,097 | -0.09% | 340.3만 |
|---|
| 2025.10.27 | ₩27,453 | ₩30,581 | ₩26,144 | ₩27,600 | +0.54% | 386.7만 |
|---|
| 2025.10.24 | ₩21,519 | ₩24,560 | ₩21,185 | ₩24,099 | +11.99% | 315.9만 |
|---|
| 2025.10.23 | ₩23,831 | ₩23,978 | ₩20,463 | ₩20,530 | -13.85% | 471.6만 |
|---|
| 2025.10.22 | ₩20,811 | ₩21,318 | ₩19,340 | ₩20,904 | +0.45% | 186.4만 |
|---|
| 2025.10.21 | ₩22,254 | ₩22,529 | ₩19,701 | ₩21,866 | -1.74% | 169.8만 |
|---|
| 2025.10.20 | ₩23,283 | ₩24,477 | ₩22,541 | ₩22,882 | -1.72% | 75만 |
|---|
| 2025.10.17 | ₩21,786 | ₩23,256 | ₩21,385 | ₩22,455 | +3.07% | 51만 |
|---|
| 2025.10.16 | ₩24,326 | ₩24,727 | ₩21,786 | ₩22,321 | -8.24% | 174.4만 |
|---|
| 2025.10.15 | ₩24,326 | ₩25,128 | ₩23,283 | ₩24,459 | +0.55% | 147.6만 |
|---|
| 2025.10.14 | ₩24,994 | ₩26,397 | ₩24,459 | ₩25,662 | +2.67% | 82.8만 |
|---|
| 2025.10.13 | ₩26,999 | ₩27,266 | ₩25,662 | ₩26,464 | -1.98% | 118.1만 |
|---|
| 2025.10.10 | ₩29,538 | ₩29,806 | ₩26,331 | ₩26,464 | -10.41% | 172.3만 |
|---|