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 | ₩6,151 | ₩6,151 | ₩5,817 | ₩5,991 | -2.61% | 13.3만 |
| 2026.10.08 | ₩6,298 | ₩6,632 | ₩5,830 | ₩6,004 | -4.67% | 15.9만 |
| 2026.10.07 | ₩6,271 | ₩6,418 | ₩6,218 | ₩6,358 | +1.39% | 4.1만 |
| 2026.10.06 | ₩6,298 | ₩6,592 | ₩6,271 | ₩6,485 | +2.97% | 8.4만 |
| 2026.10.05 | ₩6,459 | ₩6,512 | ₩6,164 | ₩6,352 | -1.66% | 8.9만 |
| 2026.10.02 | ₩6,432 | ₩6,459 | ₩6,245 | ₩6,459 | +0.42% | 13.9만 |
| 2026.10.01 | ₩6,285 | ₩6,365 | ₩6,151 | ₩6,271 | -0.21% | 5.8만 |
| 2026.09.30 | ₩6,619 | ₩6,619 | ₩6,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,311 |
| -4.65% |
| 9.9만 |
| 2026.09.29 | ₩6,552 | ₩6,659 | ₩6,405 | ₩6,459 | -1.43% | 4만 |
|---|
| 2026.09.28 | ₩6,666 | ₩6,753 | ₩6,472 | ₩6,499 | -2.51% | 7.2만 |
|---|
| 2026.09.25 | ₩6,913 | ₩6,940 | ₩6,673 | ₩6,739 | -2.51% | 7.7만 |
|---|
| 2026.09.24 | ₩6,766 | ₩6,967 | ₩6,648 | ₩6,967 | +2.96% | 9.3만 |
|---|
| 2026.09.23 | ₩6,726 | ₩6,980 | ₩6,539 | ₩6,873 | +2.19% | 12.9만 |
|---|
| 2026.09.22 | ₩6,659 | ₩6,820 | ₩6,499 | ₩6,726 | +1.00% | 10.3만 |
|---|
| 2026.09.21 | ₩6,365 | ₩6,646 | ₩6,311 | ₩6,579 | +3.36% | 14.1만 |
|---|
| 2026.09.18 | ₩6,338 | ₩6,338 | ₩6,017 | ₩6,231 | -1.69% | 46.4만 |
|---|
| 2026.09.17 | ₩6,138 | ₩6,459 | ₩5,897 | ₩6,412 | +4.47% | 11.4만 |
|---|
| 2026.09.16 | ₩6,084 | ₩6,091 | ₩5,810 | ₩5,964 | -1.98% | 8만 |
|---|
| 2026.09.15 | ₩5,964 | ₩6,084 | ₩5,763 | ₩6,057 | +1.57% | 10만 |
|---|
| 2026.09.14 | ₩5,950 | ₩6,151 | ₩5,950 | ₩5,964 | +0.22% | 8.3만 |
|---|
| 2026.09.11 | ₩6,218 | ₩6,358 | ₩6,071 | ₩6,111 | -1.72% | 10.5만 |
|---|
| 2026.09.10 | ₩6,164 | ₩6,352 | ₩6,017 | ₩6,057 | -1.74% | 9.6만 |
|---|
| 2026.09.09 | ₩6,472 | ₩6,499 | ₩6,144 | ₩6,178 | -4.55% | 10.8만 |
|---|
| 2026.09.08 | ₩7,074 | ₩7,147 | ₩6,485 | ₩6,485 | -8.32% | 23.7만 |
|---|
| 2026.09.04 | ₩7,207 | ₩7,288 | ₩7,060 | ₩7,100 | -1.48% | 8.7만 |
|---|
| 2026.09.03 | ₩7,555 | ₩7,635 | ₩7,334 | ₩7,408 | -1.95% | 11.4만 |
|---|
| 2026.09.02 | ₩7,007 | ₩7,488 | ₩7,007 | ₩7,395 | +5.53% | 9.4만 |
|---|
| 2026.09.01 | ₩7,622 | ₩7,622 | ₩7,007 | ₩7,060 | -7.37% | 11.9만 |
|---|
| 2026.08.31 | ₩7,796 | ₩7,929 | ₩7,535 | ₩7,582 | -2.74% | 6.5만 |
|---|
| 2026.08.28 | ₩7,782 | ₩8,157 | ₩7,669 | ₩7,836 | +0.69% | 12.1만 |
|---|
| 2026.08.27 | ₩7,702 | ₩7,782 | ₩7,515 | ₩7,568 | -1.74% | 7.3만 |
|---|
| 2026.08.26 | ₩7,876 | ₩7,896 | ₩7,595 | ₩7,702 | -2.21% | 5.5만 |
|---|
| 2026.08.25 | ₩8,103 | ₩8,317 | ₩7,836 | ₩7,869 | -2.89% | 11.1만 |
|---|
| 2026.08.24 | ₩7,395 | ₩8,291 | ₩7,034 | ₩8,063 | +9.04% | 37.8만 |
|---|
| 2026.08.21 | ₩7,983 | ₩8,103 | ₩7,194 | ₩7,328 | -8.21% | 15만 |
|---|
| 2026.08.20 | ₩7,836 | ₩8,184 | ₩7,769 | ₩7,823 | -0.17% | 11.2만 |
|---|
| 2026.08.19 | ₩7,435 | ₩8,036 | ₩7,435 | ₩7,836 | +5.40% | 15.7만 |
|---|
| 2026.08.18 | ₩7,796 | ₩8,063 | ₩7,127 | ₩7,301 | -6.35% | 7.8만 |
|---|
| 2026.08.17 | ₩7,943 | ₩8,228 | ₩7,756 | ₩7,876 | -0.84% | 9.9만 |
|---|
| 2026.08.14 | ₩8,237 | ₩8,244 | ₩8,010 | ₩8,143 | -1.14% | 7.7만 |
|---|
| 2026.08.13 | ₩7,461 | ₩8,491 | ₩7,461 | ₩8,344 | +11.83% | 18.8만 |
|---|
| 2026.08.12 | ₩8,518 | ₩8,518 | ₩8,170 | ₩8,277 | -2.83% | 8.9만 |
|---|
| 2026.08.11 | ₩8,264 | ₩8,458 | ₩8,070 | ₩8,357 | +1.13% | 18.6만 |
|---|
| 2026.08.10 | ₩8,130 | ₩8,571 | ₩8,010 | ₩8,424 | +3.62% | 30.5만 |
|---|
| 2026.08.07 | ₩8,117 | ₩8,591 | ₩7,903 | ₩8,050 | -0.82% | 18.1만 |
|---|
| 2026.08.06 | ₩8,224 | ₩8,645 | ₩7,889 | ₩8,157 | -0.81% | 71.4만 |
|---|
| 2026.08.05 | ₩8,023 | ₩8,478 | ₩7,876 | ₩8,331 | +3.83% | 25.1만 |
|---|
| 2026.08.04 | ₩7,207 | ₩7,863 | ₩7,167 | ₩7,809 | +8.35% | 15.1만 |
|---|
| 2026.08.03 | ₩6,927 | ₩7,179 | ₩6,723 | ₩7,020 | +1.35% | 17.5만 |
|---|
| 2026.07.31 | ₩7,301 | ₩7,542 | ₩6,900 | ₩6,900 | -5.49% | 8.7만 |
|---|
| 2026.07.30 | ₩6,900 | ₩7,508 | ₩6,900 | ₩7,181 | +4.07% | 13.5만 |
|---|
| 2026.07.29 | ₩7,141 | ₩7,379 | ₩6,886 | ₩7,074 | -0.94% | 18.5만 |
|---|
| 2026.07.28 | ₩7,368 | ₩7,542 | ₩6,833 | ₩7,114 | -3.45% | 33만 |
|---|
| 2026.07.27 | ₩8,010 | ₩8,036 | ₩7,381 | ₩7,408 | -7.51% | 18.3만 |
|---|
| 2026.07.24 | ₩7,488 | ₩7,849 | ₩7,381 | ₩7,662 | +2.32% | 14.4만 |
|---|
| 2026.07.23 | ₩7,502 | ₩7,809 | ₩7,395 | ₩7,582 | +1.07% | 11.8만 |
|---|
| 2026.07.22 | ₩8,264 | ₩8,424 | ₩7,568 | ₩7,622 | -7.77% | 11.4만 |
|---|
| 2026.07.21 | ₩7,996 | ₩8,610 | ₩7,876 | ₩8,197 | +2.51% | 66.9만 |
|---|
| 2026.07.20 | ₩7,555 | ₩8,424 | ₩7,381 | ₩8,103 | +7.26% | 44.1만 |
|---|
| 2026.07.17 | ₩7,421 | ₩7,809 | ₩7,381 | ₩7,595 | +2.34% | 11만 |
|---|
| 2026.07.16 | ₩7,809 | ₩8,197 | ₩7,308 | ₩7,816 | +0.09% | 19.4만 |
|---|
| 2026.07.15 | ₩9,093 | ₩9,293 | ₩7,889 | ₩7,996 | -12.06% | 29.1만 |
|---|
| 2026.07.14 | ₩8,785 | ₩9,360 | ₩8,397 | ₩9,093 | +3.50% | 62.7만 |
|---|
| 2026.07.13 | ₩7,903 | ₩8,892 | ₩7,903 | ₩8,665 | +9.64% | 87.4만 |
|---|
| 2026.07.10 | ₩7,889 | ₩8,010 | ₩7,194 | ₩7,970 | +1.02% | 37.8만 |
|---|
| 2026.07.09 | ₩8,010 | ₩8,883 | ₩7,849 | ₩7,889 | -1.50% | 22.1만 |
|---|
| 2026.07.08 | ₩7,622 | ₩8,210 | ₩7,248 | ₩7,970 | +4.56% | 31.6만 |
|---|
| 2026.07.07 | ₩9,106 | ₩9,186 | ₩7,568 | ₩7,622 | -16.30% | 36.2만 |
|---|
| 2026.07.06 | ₩8,130 | ₩9,557 | ₩7,736 | ₩9,106 | +12.01% | 104.5만 |
|---|
| 2026.07.02 | ₩7,729 | ₩8,504 | ₩7,655 | ₩8,050 | +4.15% | 44.6만 |
|---|
| 2026.07.01 | ₩7,314 | ₩7,996 | ₩7,127 | ₩7,448 | +1.83% | 24.7만 |
|---|
| 2026.06.30 | ₩7,675 | ₩7,729 | ₩6,886 | ₩7,261 | -5.40% | 18.5만 |
|---|
| 2026.06.29 | ₩7,421 | ₩8,143 | ₩7,301 | ₩7,729 | +4.14% | 21.6만 |
|---|
| 2026.06.26 | ₩6,686 | ₩7,475 | ₩6,686 | ₩7,461 | +11.60% | 42만 |
|---|
| 2026.06.25 | ₩6,552 | ₩7,020 | ₩6,552 | ₩6,953 | +6.12% | 29.8만 |
|---|
| 2026.06.24 | ₩6,619 | ₩6,913 | ₩6,392 | ₩6,780 | +2.42% | 24.9만 |
|---|
| 2026.06.23 | ₩6,606 | ₩6,993 | ₩6,606 | ₩6,726 | +1.82% | 28만 |
|---|
| 2026.06.22 | ₩6,726 | ₩7,034 | ₩6,485 | ₩6,900 | +2.58% | 27.2만 |
|---|
| 2026.06.18 | ₩6,806 | ₩7,047 | ₩6,619 | ₩6,753 | -0.79% | 30.9만 |
|---|
| 2026.06.17 | ₩7,114 | ₩7,288 | ₩6,793 | ₩6,793 | -4.51% | 18.5만 |
|---|
| 2026.06.16 | ₩6,873 | ₩7,354 | ₩6,766 | ₩7,100 | +3.31% | 39.6만 |
|---|
| 2026.06.15 | ₩7,167 | ₩7,281 | ₩6,766 | ₩6,873 | -4.10% | 21.7만 |
|---|
| 2026.06.12 | ₩7,100 | ₩7,341 | ₩6,566 | ₩7,154 | +0.75% | 30만 |
|---|
| 2026.06.11 | ₩7,475 | ₩7,776 | ₩6,927 | ₩7,074 | -5.37% | 24.2만 |
|---|
| 2026.06.10 | ₩6,793 | ₩7,448 | ₩6,793 | ₩7,395 | +8.86% | 28.7만 |
|---|
| 2026.06.09 | ₩7,034 | ₩7,742 | ₩6,967 | ₩6,980 | -0.76% | 35만 |
|---|
| 2026.06.08 | ₩6,913 | ₩7,181 | ₩6,726 | ₩7,100 | +2.71% | 18.3만 |
|---|
| 2026.06.05 | ₩6,352 | ₩6,940 | ₩6,352 | ₩6,806 | +7.16% | 65.7만 |
|---|
| 2026.06.04 | ₩6,325 | ₩6,713 | ₩6,325 | ₩6,646 | +5.07% | 26.7만 |
|---|
| 2026.06.03 | ₩6,365 | ₩6,632 | ₩6,071 | ₩6,512 | +2.31% | 44.4만 |
|---|
| 2026.06.02 | ₩6,031 | ₩6,646 | ₩5,977 | ₩6,378 | +5.76% | 26.2만 |
|---|
| 2026.06.01 | ₩5,964 | ₩6,255 | ₩5,750 | ₩6,111 | +2.47% | 29.3만 |
|---|
| 2026.05.29 | ₩5,750 | ₩6,004 | ₩5,563 | ₩5,924 | +3.02% | 27.3만 |
|---|
| 2026.05.28 | ₩5,616 | ₩5,830 | ₩5,402 | ₩5,710 | +1.67% | 15만 |
|---|
| 2026.05.27 | ₩5,496 | ₩5,817 | ₩5,482 | ₩5,616 | +2.19% | 11.5만 |
|---|
| 2026.05.26 | ₩6,151 | ₩6,322 | ₩5,402 | ₩5,523 | -10.22% | 66.5만 |
|---|
| 2026.05.22 | ₩6,552 | ₩6,753 | ₩5,910 | ₩6,071 | -7.35% | 31만 |
|---|
| 2026.05.21 | ₩5,549 | ₩6,566 | ₩5,482 | ₩6,525 | +17.59% | 37.8만 |
|---|
| 2026.05.20 | ₩5,282 | ₩5,695 | ₩5,282 | ₩5,549 | +5.06% | 27.5만 |
|---|
| 2026.05.19 | ₩4,988 | ₩5,268 | ₩4,827 | ₩5,228 | +4.83% | 18.4만 |
|---|
| 2026.05.18 | ₩5,349 | ₩5,436 | ₩4,821 | ₩4,988 | -6.75% | 45.4만 |
|---|
| 2026.05.15 | ₩6,766 | ₩6,927 | ₩4,948 | ₩4,948 | -26.88% | 84.5만 |
|---|
| 2026.05.14 | ₩5,977 | ₩6,846 | ₩5,803 | ₩6,512 | +8.95% | 50.3만 |
|---|
| 2026.05.13 | ₩5,950 | ₩6,298 | ₩5,810 | ₩5,964 | +0.22% | 20.3만 |
|---|
| 2026.05.12 | ₩6,151 | ₩6,285 | ₩5,910 | ₩5,977 | -2.83% | 20.1만 |
|---|
| 2026.05.11 | ₩5,924 | ₩6,285 | ₩5,683 | ₩6,004 | +1.35% | 37.8만 |
|---|
| 2026.05.08 | ₩6,298 | ₩6,325 | ₩5,854 | ₩6,164 | -2.12% | 37만 |
|---|
| 2026.05.07 | ₩6,445 | ₩6,686 | ₩6,156 | ₩6,392 | -0.83% | 25.1만 |
|---|
| 2026.05.06 | ₩6,579 | ₩6,659 | ₩6,278 | ₩6,418 | -2.44% | 34.4만 |
|---|
| 2026.05.05 | ₩7,461 | ₩7,488 | ₩6,566 | ₩6,566 | -12.01% | 43.3만 |
|---|
| 2026.05.04 | ₩7,782 | ₩7,849 | ₩7,248 | ₩7,341 | -5.67% | 34.1만 |
|---|
| 2026.05.01 | ₩7,354 | ₩7,849 | ₩7,161 | ₩7,823 | +6.36% | 73만 |
|---|
| 2026.04.30 | ₩6,993 | ₩7,354 | ₩6,566 | ₩7,314 | +4.59% | 48.3만 |
|---|
| 2026.04.29 | ₩7,007 | ₩7,207 | ₩6,278 | ₩6,927 | -1.15% | 71.5만 |
|---|
| 2026.04.28 | ₩7,114 | ₩7,261 | ₩6,771 | ₩6,873 | -3.38% | 70.5만 |
|---|
| 2026.04.27 | ₩6,311 | ₩7,515 | ₩6,031 | ₩7,248 | +14.83% | 170.9만 |
|---|
| 2026.04.24 | ₩6,285 | ₩6,806 | ₩6,245 | ₩6,512 | +3.62% | 103.7만 |
|---|
| 2026.04.23 | ₩5,884 | ₩6,459 | ₩5,884 | ₩6,205 | +5.45% | 110.5만 |
|---|
| 2026.04.22 | ₩5,429 | ₩6,218 | ₩5,282 | ₩6,151 | +13.30% | 256.5만 |
|---|
| 2026.04.21 | ₩5,055 | ₩5,937 | ₩4,928 | ₩5,402 | +6.88% | 210.6만 |
|---|
| 2026.04.20 | ₩4,974 | ₩5,737 | ₩4,627 | ₩4,961 | -0.27% | 434.8만 |
|---|
| 2026.04.17 | ₩3,998 | ₩7,421 | ₩3,691 | ₩5,737 | +43.48% | 4034.9만 |
|---|
| 2026.04.16 | ₩2,902 | ₩3,189 | ₩2,820 | ₩3,169 | +9.22% | 72.6만 |
|---|
| 2026.04.15 | ₩2,835 | ₩3,096 | ₩2,781 | ₩2,848 | +0.47% | 116.4만 |
|---|
| 2026.04.14 | ₩2,474 | ₩2,862 | ₩2,447 | ₩2,821 | +14.05% | 141만 |
|---|
| 2026.04.13 | ₩2,541 | ₩2,581 | ₩2,353 | ₩2,394 | -5.79% | 121.7만 |
|---|
| 2026.04.10 | ₩2,701 | ₩2,728 | ₩2,527 | ₩2,621 | -2.97% | 33만 |
|---|
| 2026.04.09 | ₩2,795 | ₩2,875 | ₩2,674 | ₩2,728 | -2.39% | 56.6만 |
|---|
| 2026.04.08 | ₩2,982 | ₩3,029 | ₩2,714 | ₩2,728 | -8.52% | 55.1만 |
|---|
| 2026.04.07 | ₩2,955 | ₩3,042 | ₩2,761 | ₩2,795 | -5.43% | 29.7만 |
|---|
| 2026.04.06 | ₩3,677 | ₩3,717 | ₩2,875 | ₩2,882 | -21.64% | 89.6만 |
|---|
| 2026.04.02 | ₩3,530 | ₩3,798 | ₩3,396 | ₩3,677 | +4.17% | 38.6만 |
|---|
| 2026.04.01 | ₩3,905 | ₩3,971 | ₩3,737 | ₩3,757 | -3.77% | 22.7만 |
|---|
| 2026.03.31 | ₩3,918 | ₩4,157 | ₩3,557 | ₩3,864 | -1.37% | 30.4만 |
|---|
| 2026.03.30 | ₩3,664 | ₩3,771 | ₩3,517 | ₩3,691 | +0.73% | 26.7만 |
|---|
| 2026.03.27 | ₩3,717 | ₩3,803 | ₩3,490 | ₩3,584 | -3.60% | 22.9만 |
|---|
| 2026.03.26 | ₩3,945 | ₩3,965 | ₩3,771 | ₩3,811 | -3.39% | 17만 |
|---|
| 2026.03.25 | ₩4,038 | ₩4,239 | ₩3,911 | ₩3,998 | -0.99% | 15.2만 |
|---|
| 2026.03.24 | ₩3,824 | ₩4,012 | ₩3,744 | ₩3,931 | +2.80% | 18.1만 |
|---|
| 2026.03.23 | ₩3,757 | ₩4,052 | ₩3,651 | ₩3,905 | +3.91% | 24.7만 |
|---|
| 2026.03.20 | ₩3,717 | ₩3,798 | ₩3,557 | ₩3,757 | +1.08% | 43.1만 |
|---|
| 2026.03.19 | ₩3,717 | ₩3,784 | ₩3,597 | ₩3,757 | +1.08% | 28.1만 |
|---|
| 2026.03.18 | ₩3,891 | ₩3,911 | ₩3,704 | ₩3,757 | -3.44% | 28.9만 |
|---|
| 2026.03.17 | ₩4,052 | ₩4,159 | ₩3,971 | ₩3,985 | -1.65% | 23.5만 |
|---|
| 2026.03.16 | ₩3,905 | ₩4,159 | ₩3,898 | ₩4,052 | +3.77% | 36.5만 |
|---|
| 2026.03.13 | ₩4,065 | ₩4,441 | ₩3,811 | ₩3,864 | -4.93% | 35.5만 |
|---|
| 2026.03.12 | ₩4,025 | ₩4,113 | ₩3,858 | ₩3,985 | -1.00% | 32.6만 |
|---|
| 2026.03.11 | ₩4,012 | ₩4,165 | ₩3,931 | ₩4,038 | +0.67% | 22.7만 |
|---|
| 2026.03.10 | ₩4,012 | ₩4,132 | ₩3,891 | ₩4,025 | +0.33% | 41.2만 |
|---|
| 2026.03.09 | ₩3,931 | ₩4,145 | ₩3,831 | ₩3,918 | -0.34% | 33.7만 |
|---|
| 2026.03.06 | ₩3,958 | ₩3,958 | ₩3,741 | ₩3,864 | -2.36% | 40.8만 |
|---|
| 2026.03.05 | ₩4,332 | ₩4,493 | ₩3,895 | ₩4,012 | -7.41% | 38.7만 |
|---|
| 2026.03.04 | ₩4,119 | ₩4,627 | ₩4,025 | ₩4,399 | +6.82% | 52.6만 |
|---|
| 2026.03.03 | ₩4,279 | ₩4,464 | ₩3,971 | ₩4,105 | -4.06% | 62만 |
|---|
| 2026.03.02 | ₩4,413 | ₩4,814 | ₩4,292 | ₩4,627 | +4.85% | 70.4만 |
|---|
| 2026.02.27 | ₩4,948 | ₩5,041 | ₩4,613 | ₩4,720 | -4.59% | 42.8만 |
|---|
| 2026.02.26 | ₩5,228 | ₩5,255 | ₩5,014 | ₩5,108 | -2.30% | 42만 |
|---|
| 2026.02.25 | ₩4,640 | ₩5,255 | ₩4,640 | ₩5,228 | +12.68% | 68.3만 |
|---|
| 2026.02.24 | ₩4,480 | ₩4,707 | ₩4,439 | ₩4,613 | +2.99% | 27.7만 |
|---|
| 2026.02.23 | ₩4,680 | ₩4,747 | ₩4,500 | ₩4,560 | -2.57% | 25.8만 |
|---|
| 2026.02.20 | ₩4,881 | ₩4,961 | ₩4,734 | ₩4,827 | -1.10% | 21.2만 |
|---|
| 2026.02.19 | ₩4,827 | ₩4,901 | ₩4,680 | ₩4,894 | +1.39% | 31.8만 |
|---|
| 2026.02.18 | ₩4,680 | ₩4,881 | ₩4,587 | ₩4,841 | +3.43% | 74.1만 |
|---|
| 2026.02.17 | ₩4,627 | ₩4,747 | ₩4,292 | ₩4,694 | +1.45% | 62.2만 |
|---|
| 2026.02.13 | ₩4,707 | ₩4,827 | ₩4,540 | ₩4,653 | -1.14% | 51.5만 |
|---|
| 2026.02.12 | ₩4,373 | ₩4,680 | ₩4,205 | ₩4,546 | +3.98% | 108.3만 |
|---|
| 2026.02.11 | ₩4,292 | ₩4,419 | ₩3,998 | ₩4,332 | +0.93% | 115.2만 |
|---|
| 2026.02.10 | ₩4,493 | ₩4,573 | ₩4,185 | ₩4,266 | -5.06% | 52.6만 |
|---|
| 2026.02.09 | ₩4,533 | ₩4,747 | ₩4,464 | ₩4,587 | +1.18% | 55.5만 |
|---|
| 2026.02.06 | ₩4,306 | ₩4,673 | ₩4,306 | ₩4,627 | +7.45% | 85.3만 |
|---|
| 2026.02.05 | ₩4,373 | ₩4,546 | ₩4,018 | ₩4,145 | -5.20% | 79.4만 |
|---|
| 2026.02.04 | ₩4,961 | ₩5,014 | ₩4,653 | ₩4,653 | -6.20% | 89.7만 |
|---|
| 2026.02.03 | ₩5,108 | ₩5,121 | ₩4,680 | ₩5,068 | -0.79% | 60.6만 |
|---|
| 2026.02.02 | ₩5,509 | ₩5,509 | ₩5,101 | ₩5,135 | -6.80% | 53.2만 |
|---|
| 2026.01.30 | ₩6,138 | ₩6,218 | ₩5,636 | ₩5,737 | -6.54% | 69.5만 |
|---|
| 2026.01.29 | ₩6,459 | ₩6,473 | ₩6,084 | ₩6,205 | -3.93% | 56.9만 |
|---|
| 2026.01.28 | ₩6,659 | ₩6,766 | ₩6,378 | ₩6,459 | -3.01% | 30.9만 |
|---|
| 2026.01.27 | ₩6,445 | ₩6,713 | ₩6,258 | ₩6,686 | +3.73% | 44.8만 |
|---|
| 2026.01.26 | ₩6,833 | ₩6,953 | ₩6,311 | ₩6,325 | -7.44% | 62.5만 |
|---|
| 2026.01.23 | ₩7,100 | ₩7,114 | ₩6,833 | ₩7,007 | -1.32% | 21만 |
|---|
| 2026.01.22 | ₩6,900 | ₩7,234 | ₩6,900 | ₩7,047 | +2.13% | 36만 |
|---|
| 2026.01.21 | ₩6,726 | ₩6,900 | ₩6,459 | ₩6,766 | +0.60% | 52.9만 |
|---|
| 2026.01.20 | ₩7,087 | ₩7,181 | ₩6,780 | ₩6,793 | -4.15% | 84.5만 |
|---|
| 2026.01.16 | ₩7,221 | ₩7,675 | ₩7,034 | ₩7,475 | +3.52% | 53.9만 |
|---|
| 2026.01.15 | ₩7,234 | ₩7,341 | ₩7,020 | ₩7,248 | +0.18% | 42.5만 |
|---|
| 2026.01.14 | ₩7,007 | ₩7,261 | ₩6,739 | ₩7,234 | +3.24% | 86.7만 |
|---|
| 2026.01.13 | ₩6,659 | ₩6,980 | ₩6,659 | ₩6,886 | +3.41% | 63.5만 |
|---|
| 2026.01.12 | ₩6,325 | ₩6,846 | ₩6,285 | ₩6,646 | +5.07% | 42.3만 |
|---|
| 2026.01.09 | ₩6,552 | ₩6,659 | ₩6,325 | ₩6,392 | -2.45% | 47.4만 |
|---|
| 2026.01.08 | ₩6,579 | ₩6,673 | ₩6,378 | ₩6,525 | -0.81% | 55.1만 |
|---|
| 2026.01.07 | ₩6,900 | ₩6,967 | ₩6,485 | ₩6,686 | -3.10% | 77.1만 |
|---|
| 2026.01.06 | ₩7,234 | ₩7,375 | ₩6,619 | ₩6,900 | -4.62% | 85.2만 |
|---|
| 2026.01.05 | ₩7,047 | ₩7,381 | ₩6,886 | ₩7,167 | +1.71% | 114.5만 |
|---|
| 2026.01.02 | ₩6,739 | ₩7,060 | ₩6,646 | ₩6,833 | +1.39% | 72.9만 |
|---|
| 2025.12.31 | ₩6,673 | ₩6,953 | ₩6,499 | ₩6,552 | -1.80% | 107.5만 |
|---|
| 2025.12.30 | ₩7,007 | ₩7,114 | ₩6,673 | ₩6,673 | -4.77% | 70.9만 |
|---|
| 2025.12.29 | ₩6,860 | ₩7,114 | ₩6,646 | ₩6,866 | +0.10% | 96.3만 |
|---|
| 2025.12.26 | ₩6,860 | ₩7,067 | ₩6,711 | ₩6,927 | +0.97% | 73.6만 |
|---|
| 2025.12.24 | ₩7,154 | ₩7,167 | ₩6,786 | ₩6,860 | -4.11% | 40.3만 |
|---|
| 2025.12.23 | ₩8,023 | ₩8,063 | ₩6,840 | ₩7,154 | -10.83% | 183.3만 |
|---|
| 2025.12.22 | ₩9,173 | ₩9,265 | ₩8,397 | ₩8,424 | -8.16% | 88.7만 |
|---|
| 2025.12.19 | ₩8,611 | ₩9,280 | ₩8,558 | ₩9,227 | +7.14% | 92.8만 |
|---|
| 2025.12.18 | ₩8,932 | ₩9,293 | ₩8,464 | ₩8,504 | -4.79% | 81.9만 |
|---|
| 2025.12.17 | ₩9,106 | ₩9,427 | ₩8,692 | ₩8,732 | -4.11% | 88.4만 |
|---|
| 2025.12.16 | ₩9,106 | ₩9,424 | ₩9,067 | ₩9,160 | +0.59% | 68.7만 |
|---|
| 2025.12.15 | ₩10,657 | ₩10,657 | ₩9,120 | ₩9,293 | -12.80% | 131.9만 |
|---|
| 2025.12.12 | ₩11,674 | ₩11,674 | ₩10,577 | ₩10,584 | -9.34% | 99.9만 |
|---|
| 2025.12.11 | ₩13,318 | ₩13,415 | ₩11,220 | ₩11,567 | -13.15% | 218.5만 |
|---|
| 2025.12.10 | ₩14,415 | ₩14,415 | ₩12,717 | ₩13,800 | -4.27% | 203.7만 |
|---|
| 2025.12.09 | ₩13,960 | ₩15,605 | ₩13,773 | ₩15,030 | +7.66% | 81.2만 |
|---|
| 2025.12.08 | ₩14,682 | ₩15,030 | ₩14,187 | ₩14,308 | -2.55% | 70.5만 |
|---|
| 2025.12.05 | ₩15,645 | ₩15,645 | ₩14,027 | ₩14,054 | -10.17% | 96.5만 |
|---|
| 2025.12.04 | ₩15,043 | ₩15,805 | ₩14,923 | ₩15,765 | +4.80% | 54.7만 |
|---|
| 2025.12.03 | ₩14,562 | ₩15,323 | ₩14,281 | ₩15,150 | +4.04% | 74.1만 |
|---|
| 2025.12.02 | ₩14,241 | ₩15,097 | ₩13,719 | ₩14,228 | -0.09% | 172.1만 |
|---|
| 2025.12.01 | ₩13,465 | ₩13,733 | ₩12,476 | ₩12,663 | -5.96% | 141.9만 |
|---|
| 2025.11.28 | ₩14,214 | ₩14,956 | ₩14,214 | ₩14,281 | +0.47% | 35.7만 |
|---|
| 2025.11.26 | ₩13,639 | ₩14,562 | ₩13,225 | ₩14,201 | +4.12% | 57.9만 |
|---|
| 2025.11.25 | ₩13,399 | ₩13,818 | ₩13,171 | ₩13,559 | +1.20% | 62.3만 |
|---|
| 2025.11.24 | ₩13,826 | ₩14,081 | ₩13,198 | ₩13,760 | -0.48% | 105.5만 |
|---|
| 2025.11.21 | ₩13,372 | ₩14,254 | ₩13,238 | ₩13,920 | +4.10% | 90.5만 |
|---|
| 2025.11.20 | ₩15,217 | ₩15,592 | ₩13,826 | ₩13,867 | -8.88% | 97.9만 |
|---|
| 2025.11.19 | ₩16,608 | ₩16,671 | ₩14,642 | ₩15,204 | -8.45% | 132.2만 |
|---|
| 2025.11.18 | ₩16,367 | ₩17,784 | ₩16,260 | ₩17,263 | +5.47% | 108.6만 |
|---|
| 2025.11.17 | ₩19,576 | ₩19,576 | ₩16,086 | ₩16,528 | -15.57% | 189.5만 |
|---|
| 2025.11.14 | ₩20,058 | ₩21,796 | ₩19,710 | ₩19,870 | -0.93% | 79.6만 |
|---|
| 2025.11.13 | ₩21,983 | ₩22,665 | ₩20,873 | ₩21,636 | -1.58% | 74.8만 |
|---|
| 2025.11.12 | ₩22,505 | ₩23,468 | ₩21,729 | ₩22,745 | +1.07% | 45.7만 |
|---|
| 2025.11.11 | ₩23,855 | ₩24,230 | ₩22,465 | ₩22,545 | -5.49% | 47.9만 |
|---|
| 2025.11.10 | ₩24,537 | ₩25,513 | ₩24,056 | ₩24,297 | -0.98% | 63.7만 |
|---|
| 2025.11.07 | ₩20,593 | ₩24,042 | ₩20,593 | ₩23,989 | +16.49% | 80.6만 |
|---|
| 2025.11.06 | ₩21,542 | ₩21,970 | ₩20,566 | ₩21,355 | -0.87% | 78.5만 |
|---|
| 2025.11.05 | ₩21,275 | ₩22,291 | ₩20,740 | ₩22,237 | +4.53% | 89.6만 |
|---|
| 2025.11.04 | ₩21,956 | ₩23,320 | ₩20,459 | ₩20,559 | -6.36% | 111.3만 |
|---|
| 2025.11.03 | ₩24,778 | ₩26,008 | ₩22,999 | ₩23,133 | -6.64% | 141.1만 |
|---|
| 2025.10.31 | ₩27,158 | ₩28,214 | ₩26,195 | ₩26,262 | -3.30% | 86.1만 |
|---|
| 2025.10.30 | ₩26,249 | ₩28,428 | ₩25,874 | ₩26,837 | +2.24% | 138.2만 |
|---|
| 2025.10.29 | ₩30,300 | ₩30,608 | ₩26,436 | ₩27,680 | -8.65% | 232만 |
|---|
| 2025.10.28 | ₩29,137 | ₩32,681 | ₩27,613 | ₩29,110 | -0.09% | 340.3만 |
|---|
| 2025.10.27 | ₩27,466 | ₩30,595 | ₩26,155 | ₩27,613 | +0.54% | 386.7만 |
|---|
| 2025.10.24 | ₩21,529 | ₩24,571 | ₩21,194 | ₩24,109 | +11.99% | 315.9만 |
|---|
| 2025.10.23 | ₩23,842 | ₩23,989 | ₩20,472 | ₩20,539 | -13.85% | 471.6만 |
|---|
| 2025.10.22 | ₩20,820 | ₩21,328 | ₩19,349 | ₩20,913 | +0.45% | 186.4만 |
|---|
| 2025.10.21 | ₩22,264 | ₩22,540 | ₩19,710 | ₩21,876 | -1.74% | 169.8만 |
|---|
| 2025.10.20 | ₩23,294 | ₩24,488 | ₩22,552 | ₩22,893 | -1.72% | 75만 |
|---|
| 2025.10.17 | ₩21,796 | ₩23,267 | ₩21,395 | ₩22,465 | +3.07% | 51만 |
|---|
| 2025.10.16 | ₩24,337 | ₩24,738 | ₩21,796 | ₩22,331 | -8.24% | 174.4만 |
|---|
| 2025.10.15 | ₩24,337 | ₩25,139 | ₩23,294 | ₩24,470 | +0.55% | 147.6만 |
|---|
| 2025.10.14 | ₩25,005 | ₩26,409 | ₩24,470 | ₩25,674 | +2.67% | 82.8만 |
|---|
| 2025.10.13 | ₩27,011 | ₩27,278 | ₩25,674 | ₩26,476 | -1.98% | 118.1만 |
|---|
| 2025.10.10 | ₩29,552 | ₩29,819 | ₩26,342 | ₩26,476 | -10.41% | 172.3만 |
|---|