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 | ₩6,152 | ₩6,152 | ₩5,818 | ₩5,992 | -2.61% | 13.3만 |
| 2026.10.08 | ₩6,300 | ₩6,634 | ₩5,832 | ₩6,005 | -4.67% | 15.9만 |
| 2026.10.07 | ₩6,273 | ₩6,420 | ₩6,219 | ₩6,360 | +1.39% | 4.1만 |
| 2026.10.06 | ₩6,300 | ₩6,594 | ₩6,273 | ₩6,487 | +2.97% | 8.4만 |
| 2026.10.05 | ₩6,460 | ₩6,514 | ₩6,166 | ₩6,353 | -1.66% | 8.9만 |
| 2026.10.02 | ₩6,433 | ₩6,460 | ₩6,246 | ₩6,460 | +0.42% | 13.9만 |
| 2026.10.01 | ₩6,286 | ₩6,367 | ₩6,152 | ₩6,273 | -0.21% | 5.8만 |
| 2026.09.30 | ₩6,621 | ₩6,621 | ₩6,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,313 |
| -4.65% |
| 9.9만 |
| 2026.09.29 | ₩6,554 | ₩6,661 | ₩6,407 | ₩6,460 | -1.43% | 4만 |
|---|
| 2026.09.28 | ₩6,667 | ₩6,754 | ₩6,474 | ₩6,500 | -2.51% | 7.2만 |
|---|
| 2026.09.25 | ₩6,915 | ₩6,942 | ₩6,674 | ₩6,741 | -2.51% | 7.7만 |
|---|
| 2026.09.24 | ₩6,768 | ₩6,968 | ₩6,650 | ₩6,968 | +2.96% | 9.3만 |
|---|
| 2026.09.23 | ₩6,728 | ₩6,982 | ₩6,540 | ₩6,875 | +2.19% | 12.9만 |
|---|
| 2026.09.22 | ₩6,661 | ₩6,821 | ₩6,500 | ₩6,728 | +1.00% | 10.3만 |
|---|
| 2026.09.21 | ₩6,367 | ₩6,647 | ₩6,313 | ₩6,581 | +3.36% | 14.1만 |
|---|
| 2026.09.18 | ₩6,340 | ₩6,340 | ₩6,019 | ₩6,233 | -1.69% | 46.4만 |
|---|
| 2026.09.17 | ₩6,139 | ₩6,460 | ₩5,898 | ₩6,413 | +4.47% | 11.4만 |
|---|
| 2026.09.16 | ₩6,086 | ₩6,092 | ₩5,811 | ₩5,965 | -1.98% | 8만 |
|---|
| 2026.09.15 | ₩5,965 | ₩6,086 | ₩5,765 | ₩6,059 | +1.57% | 10만 |
|---|
| 2026.09.14 | ₩5,952 | ₩6,152 | ₩5,952 | ₩5,965 | +0.22% | 8.3만 |
|---|
| 2026.09.11 | ₩6,219 | ₩6,360 | ₩6,072 | ₩6,112 | -1.72% | 10.5만 |
|---|
| 2026.09.10 | ₩6,166 | ₩6,353 | ₩6,019 | ₩6,059 | -1.74% | 9.6만 |
|---|
| 2026.09.09 | ₩6,474 | ₩6,500 | ₩6,146 | ₩6,179 | -4.55% | 10.8만 |
|---|
| 2026.09.08 | ₩7,075 | ₩7,149 | ₩6,487 | ₩6,487 | -8.32% | 23.7만 |
|---|
| 2026.09.04 | ₩7,209 | ₩7,289 | ₩7,062 | ₩7,102 | -1.48% | 8.7만 |
|---|
| 2026.09.03 | ₩7,557 | ₩7,637 | ₩7,336 | ₩7,410 | -1.95% | 11.4만 |
|---|
| 2026.09.02 | ₩7,008 | ₩7,490 | ₩7,008 | ₩7,396 | +5.53% | 9.4만 |
|---|
| 2026.09.01 | ₩7,624 | ₩7,624 | ₩7,008 | ₩7,062 | -7.37% | 11.9만 |
|---|
| 2026.08.31 | ₩7,798 | ₩7,931 | ₩7,537 | ₩7,584 | -2.74% | 6.5만 |
|---|
| 2026.08.28 | ₩7,784 | ₩8,159 | ₩7,671 | ₩7,838 | +0.69% | 12.1만 |
|---|
| 2026.08.27 | ₩7,704 | ₩7,784 | ₩7,517 | ₩7,570 | -1.74% | 7.3만 |
|---|
| 2026.08.26 | ₩7,878 | ₩7,898 | ₩7,597 | ₩7,704 | -2.21% | 5.5만 |
|---|
| 2026.08.25 | ₩8,105 | ₩8,319 | ₩7,838 | ₩7,871 | -2.89% | 11.1만 |
|---|
| 2026.08.24 | ₩7,396 | ₩8,292 | ₩7,035 | ₩8,065 | +9.04% | 37.8만 |
|---|
| 2026.08.21 | ₩7,985 | ₩8,105 | ₩7,196 | ₩7,330 | -8.21% | 15만 |
|---|
| 2026.08.20 | ₩7,838 | ₩8,185 | ₩7,771 | ₩7,824 | -0.17% | 11.2만 |
|---|
| 2026.08.19 | ₩7,436 | ₩8,038 | ₩7,436 | ₩7,838 | +5.40% | 15.7만 |
|---|
| 2026.08.18 | ₩7,798 | ₩8,065 | ₩7,129 | ₩7,303 | -6.35% | 7.8만 |
|---|
| 2026.08.17 | ₩7,945 | ₩8,230 | ₩7,758 | ₩7,878 | -0.84% | 9.9만 |
|---|
| 2026.08.14 | ₩8,239 | ₩8,246 | ₩8,012 | ₩8,145 | -1.14% | 7.7만 |
|---|
| 2026.08.13 | ₩7,463 | ₩8,493 | ₩7,463 | ₩8,346 | +11.83% | 18.8만 |
|---|
| 2026.08.12 | ₩8,520 | ₩8,520 | ₩8,172 | ₩8,279 | -2.83% | 8.9만 |
|---|
| 2026.08.11 | ₩8,266 | ₩8,460 | ₩8,072 | ₩8,359 | +1.13% | 18.6만 |
|---|
| 2026.08.10 | ₩8,132 | ₩8,573 | ₩8,012 | ₩8,426 | +3.62% | 30.5만 |
|---|
| 2026.08.07 | ₩8,119 | ₩8,593 | ₩7,905 | ₩8,052 | -0.82% | 18.1만 |
|---|
| 2026.08.06 | ₩8,226 | ₩8,647 | ₩7,891 | ₩8,159 | -0.81% | 71.4만 |
|---|
| 2026.08.05 | ₩8,025 | ₩8,480 | ₩7,878 | ₩8,333 | +3.83% | 25.1만 |
|---|
| 2026.08.04 | ₩7,209 | ₩7,865 | ₩7,169 | ₩7,811 | +8.35% | 15.1만 |
|---|
| 2026.08.03 | ₩6,928 | ₩7,181 | ₩6,725 | ₩7,022 | +1.35% | 17.5만 |
|---|
| 2026.07.31 | ₩7,303 | ₩7,543 | ₩6,901 | ₩6,901 | -5.49% | 8.7만 |
|---|
| 2026.07.30 | ₩6,901 | ₩7,510 | ₩6,901 | ₩7,182 | +4.07% | 13.5만 |
|---|
| 2026.07.29 | ₩7,142 | ₩7,380 | ₩6,888 | ₩7,075 | -0.94% | 18.5만 |
|---|
| 2026.07.28 | ₩7,370 | ₩7,543 | ₩6,835 | ₩7,116 | -3.45% | 33만 |
|---|
| 2026.07.27 | ₩8,012 | ₩8,038 | ₩7,383 | ₩7,410 | -7.51% | 18.3만 |
|---|
| 2026.07.24 | ₩7,490 | ₩7,851 | ₩7,383 | ₩7,664 | +2.32% | 14.4만 |
|---|
| 2026.07.23 | ₩7,503 | ₩7,811 | ₩7,396 | ₩7,584 | +1.07% | 11.8만 |
|---|
| 2026.07.22 | ₩8,266 | ₩8,426 | ₩7,570 | ₩7,624 | -7.77% | 11.4만 |
|---|
| 2026.07.21 | ₩7,998 | ₩8,612 | ₩7,878 | ₩8,199 | +2.51% | 66.9만 |
|---|
| 2026.07.20 | ₩7,557 | ₩8,426 | ₩7,383 | ₩8,105 | +7.26% | 44.1만 |
|---|
| 2026.07.17 | ₩7,423 | ₩7,811 | ₩7,383 | ₩7,597 | +2.34% | 11만 |
|---|
| 2026.07.16 | ₩7,811 | ₩8,199 | ₩7,309 | ₩7,818 | +0.09% | 19.4만 |
|---|
| 2026.07.15 | ₩9,095 | ₩9,296 | ₩7,891 | ₩7,998 | -12.06% | 29.1만 |
|---|
| 2026.07.14 | ₩8,787 | ₩9,363 | ₩8,400 | ₩9,095 | +3.50% | 62.7만 |
|---|
| 2026.07.13 | ₩7,905 | ₩8,894 | ₩7,905 | ₩8,667 | +9.64% | 87.4만 |
|---|
| 2026.07.10 | ₩7,891 | ₩8,012 | ₩7,196 | ₩7,972 | +1.02% | 37.8만 |
|---|
| 2026.07.09 | ₩8,012 | ₩8,885 | ₩7,851 | ₩7,891 | -1.50% | 22.1만 |
|---|
| 2026.07.08 | ₩7,624 | ₩8,212 | ₩7,249 | ₩7,972 | +4.56% | 31.6만 |
|---|
| 2026.07.07 | ₩9,108 | ₩9,189 | ₩7,570 | ₩7,624 | -16.30% | 36.2만 |
|---|
| 2026.07.06 | ₩8,132 | ₩9,559 | ₩7,737 | ₩9,108 | +12.01% | 104.5만 |
|---|
| 2026.07.02 | ₩7,731 | ₩8,507 | ₩7,657 | ₩8,052 | +4.15% | 44.6만 |
|---|
| 2026.07.01 | ₩7,316 | ₩7,998 | ₩7,129 | ₩7,450 | +1.83% | 24.7만 |
|---|
| 2026.06.30 | ₩7,677 | ₩7,731 | ₩6,888 | ₩7,263 | -5.40% | 18.5만 |
|---|
| 2026.06.29 | ₩7,423 | ₩8,145 | ₩7,303 | ₩7,731 | +4.14% | 21.6만 |
|---|
| 2026.06.26 | ₩6,688 | ₩7,477 | ₩6,688 | ₩7,463 | +11.60% | 42만 |
|---|
| 2026.06.25 | ₩6,554 | ₩7,022 | ₩6,554 | ₩6,955 | +6.12% | 29.8만 |
|---|
| 2026.06.24 | ₩6,621 | ₩6,915 | ₩6,393 | ₩6,781 | +2.42% | 24.9만 |
|---|
| 2026.06.23 | ₩6,607 | ₩6,995 | ₩6,607 | ₩6,728 | +1.82% | 28만 |
|---|
| 2026.06.22 | ₩6,728 | ₩7,035 | ₩6,487 | ₩6,901 | +2.58% | 27.2만 |
|---|
| 2026.06.18 | ₩6,808 | ₩7,049 | ₩6,621 | ₩6,754 | -0.79% | 30.9만 |
|---|
| 2026.06.17 | ₩7,116 | ₩7,289 | ₩6,794 | ₩6,794 | -4.51% | 18.5만 |
|---|
| 2026.06.16 | ₩6,875 | ₩7,356 | ₩6,768 | ₩7,102 | +3.31% | 39.6만 |
|---|
| 2026.06.15 | ₩7,169 | ₩7,283 | ₩6,768 | ₩6,875 | -4.10% | 21.7만 |
|---|
| 2026.06.12 | ₩7,102 | ₩7,343 | ₩6,567 | ₩7,156 | +0.75% | 30만 |
|---|
| 2026.06.11 | ₩7,477 | ₩7,778 | ₩6,928 | ₩7,075 | -5.37% | 24.2만 |
|---|
| 2026.06.10 | ₩6,794 | ₩7,450 | ₩6,794 | ₩7,396 | +8.86% | 28.7만 |
|---|
| 2026.06.09 | ₩7,035 | ₩7,744 | ₩6,968 | ₩6,982 | -0.76% | 35만 |
|---|
| 2026.06.08 | ₩6,915 | ₩7,182 | ₩6,728 | ₩7,102 | +2.71% | 18.3만 |
|---|
| 2026.06.05 | ₩6,353 | ₩6,942 | ₩6,353 | ₩6,808 | +7.16% | 65.7만 |
|---|
| 2026.06.04 | ₩6,326 | ₩6,714 | ₩6,326 | ₩6,647 | +5.07% | 26.7만 |
|---|
| 2026.06.03 | ₩6,367 | ₩6,634 | ₩6,072 | ₩6,514 | +2.31% | 44.4만 |
|---|
| 2026.06.02 | ₩6,032 | ₩6,647 | ₩5,979 | ₩6,380 | +5.76% | 26.2만 |
|---|
| 2026.06.01 | ₩5,965 | ₩6,257 | ₩5,751 | ₩6,112 | +2.47% | 29.3만 |
|---|
| 2026.05.29 | ₩5,751 | ₩6,005 | ₩5,564 | ₩5,925 | +3.02% | 27.3만 |
|---|
| 2026.05.28 | ₩5,617 | ₩5,832 | ₩5,403 | ₩5,711 | +1.67% | 15만 |
|---|
| 2026.05.27 | ₩5,497 | ₩5,818 | ₩5,484 | ₩5,617 | +2.19% | 11.5만 |
|---|
| 2026.05.26 | ₩6,152 | ₩6,324 | ₩5,403 | ₩5,524 | -10.22% | 66.5만 |
|---|
| 2026.05.22 | ₩6,554 | ₩6,754 | ₩5,912 | ₩6,072 | -7.35% | 31만 |
|---|
| 2026.05.21 | ₩5,551 | ₩6,567 | ₩5,484 | ₩6,527 | +17.59% | 37.8만 |
|---|
| 2026.05.20 | ₩5,283 | ₩5,696 | ₩5,283 | ₩5,551 | +5.06% | 27.5만 |
|---|
| 2026.05.19 | ₩4,989 | ₩5,270 | ₩4,828 | ₩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 | ₩6,928 | ₩4,949 | ₩4,949 | -26.88% | 84.5만 |
|---|
| 2026.05.14 | ₩5,979 | ₩6,848 | ₩5,805 | ₩6,514 | +8.95% | 50.3만 |
|---|
| 2026.05.13 | ₩5,952 | ₩6,300 | ₩5,811 | ₩5,965 | +0.22% | 20.3만 |
|---|
| 2026.05.12 | ₩6,152 | ₩6,286 | ₩5,912 | ₩5,979 | -2.83% | 20.1만 |
|---|
| 2026.05.11 | ₩5,925 | ₩6,286 | ₩5,684 | ₩6,005 | +1.35% | 37.8만 |
|---|
| 2026.05.08 | ₩6,300 | ₩6,326 | ₩5,856 | ₩6,166 | -2.12% | 37만 |
|---|
| 2026.05.07 | ₩6,447 | ₩6,688 | ₩6,158 | ₩6,393 | -0.83% | 25.1만 |
|---|
| 2026.05.06 | ₩6,581 | ₩6,661 | ₩6,280 | ₩6,420 | -2.44% | 34.4만 |
|---|
| 2026.05.05 | ₩7,463 | ₩7,490 | ₩6,567 | ₩6,567 | -12.01% | 43.3만 |
|---|
| 2026.05.04 | ₩7,784 | ₩7,851 | ₩7,249 | ₩7,343 | -5.67% | 34.1만 |
|---|
| 2026.05.01 | ₩7,356 | ₩7,851 | ₩7,162 | ₩7,824 | +6.36% | 73만 |
|---|
| 2026.04.30 | ₩6,995 | ₩7,356 | ₩6,567 | ₩7,316 | +4.59% | 48.3만 |
|---|
| 2026.04.29 | ₩7,008 | ₩7,209 | ₩6,280 | ₩6,928 | -1.15% | 71.5만 |
|---|
| 2026.04.28 | ₩7,116 | ₩7,263 | ₩6,773 | ₩6,875 | -3.38% | 70.5만 |
|---|
| 2026.04.27 | ₩6,313 | ₩7,517 | ₩6,032 | ₩7,249 | +14.83% | 170.9만 |
|---|
| 2026.04.24 | ₩6,286 | ₩6,808 | ₩6,246 | ₩6,514 | +3.62% | 103.7만 |
|---|
| 2026.04.23 | ₩5,885 | ₩6,460 | ₩5,885 | ₩6,206 | +5.45% | 110.5만 |
|---|
| 2026.04.22 | ₩5,430 | ₩6,219 | ₩5,283 | ₩6,152 | +13.30% | 256.5만 |
|---|
| 2026.04.21 | ₩5,056 | ₩5,939 | ₩4,929 | ₩5,403 | +6.88% | 210.6만 |
|---|
| 2026.04.20 | ₩4,976 | ₩5,738 | ₩4,628 | ₩4,962 | -0.27% | 434.8만 |
|---|
| 2026.04.17 | ₩3,999 | ₩7,423 | ₩3,691 | ₩5,738 | +43.48% | 4034.9만 |
|---|
| 2026.04.16 | ₩2,902 | ₩3,190 | ₩2,821 | ₩3,170 | +9.22% | 72.6만 |
|---|
| 2026.04.15 | ₩2,835 | ₩3,096 | ₩2,782 | ₩2,849 | +0.47% | 116.4만 |
|---|
| 2026.04.14 | ₩2,474 | ₩2,862 | ₩2,448 | ₩2,822 | +14.05% | 141만 |
|---|
| 2026.04.13 | ₩2,541 | ₩2,581 | ₩2,354 | ₩2,394 | -5.79% | 121.7만 |
|---|
| 2026.04.10 | ₩2,702 | ₩2,728 | ₩2,528 | ₩2,622 | -2.97% | 33만 |
|---|
| 2026.04.09 | ₩2,795 | ₩2,876 | ₩2,675 | ₩2,728 | -2.39% | 56.6만 |
|---|
| 2026.04.08 | ₩2,983 | ₩3,029 | ₩2,715 | ₩2,728 | -8.52% | 55.1만 |
|---|
| 2026.04.07 | ₩2,956 | ₩3,043 | ₩2,762 | ₩2,795 | -5.43% | 29.7만 |
|---|
| 2026.04.06 | ₩3,678 | ₩3,718 | ₩2,876 | ₩2,882 | -21.64% | 89.6만 |
|---|
| 2026.04.02 | ₩3,531 | ₩3,798 | ₩3,397 | ₩3,678 | +4.17% | 38.6만 |
|---|
| 2026.04.01 | ₩3,906 | ₩3,972 | ₩3,738 | ₩3,758 | -3.77% | 22.7만 |
|---|
| 2026.03.31 | ₩3,919 | ₩4,158 | ₩3,558 | ₩3,865 | -1.37% | 30.4만 |
|---|
| 2026.03.30 | ₩3,665 | ₩3,772 | ₩3,518 | ₩3,691 | +0.73% | 26.7만 |
|---|
| 2026.03.27 | ₩3,718 | ₩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 | ₩4,039 | ₩4,240 | ₩3,912 | ₩3,999 | -0.99% | 15.2만 |
|---|
| 2026.03.24 | ₩3,825 | ₩4,013 | ₩3,745 | ₩3,932 | +2.80% | 18.1만 |
|---|
| 2026.03.23 | ₩3,758 | ₩4,053 | ₩3,651 | ₩3,906 | +3.91% | 24.7만 |
|---|
| 2026.03.20 | ₩3,718 | ₩3,798 | ₩3,558 | ₩3,758 | +1.08% | 43.1만 |
|---|
| 2026.03.19 | ₩3,718 | ₩3,785 | ₩3,598 | ₩3,758 | +1.08% | 28.1만 |
|---|
| 2026.03.18 | ₩3,892 | ₩3,912 | ₩3,705 | ₩3,758 | -3.44% | 28.9만 |
|---|
| 2026.03.17 | ₩4,053 | ₩4,160 | ₩3,972 | ₩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 | ₩3,865 | -4.93% | 35.5만 |
|---|
| 2026.03.12 | ₩4,026 | ₩4,114 | ₩3,859 | ₩3,986 | -1.00% | 32.6만 |
|---|
| 2026.03.11 | ₩4,013 | ₩4,166 | ₩3,932 | ₩4,039 | +0.67% | 22.7만 |
|---|
| 2026.03.10 | ₩4,013 | ₩4,133 | ₩3,892 | ₩4,026 | +0.33% | 41.2만 |
|---|
| 2026.03.09 | ₩3,932 | ₩4,146 | ₩3,832 | ₩3,919 | -0.34% | 33.7만 |
|---|
| 2026.03.06 | ₩3,959 | ₩3,959 | ₩3,742 | ₩3,865 | -2.36% | 40.8만 |
|---|
| 2026.03.05 | ₩4,334 | ₩4,494 | ₩3,896 | ₩4,013 | -7.41% | 38.7만 |
|---|
| 2026.03.04 | ₩4,119 | ₩4,628 | ₩4,026 | ₩4,400 | +6.82% | 52.6만 |
|---|
| 2026.03.03 | ₩4,280 | ₩4,465 | ₩3,972 | ₩4,106 | -4.06% | 62만 |
|---|
| 2026.03.02 | ₩4,414 | ₩4,815 | ₩4,293 | ₩4,628 | +4.85% | 70.4만 |
|---|
| 2026.02.27 | ₩4,949 | ₩5,042 | ₩4,614 | ₩4,721 | -4.59% | 42.8만 |
|---|
| 2026.02.26 | ₩5,230 | ₩5,256 | ₩5,016 | ₩5,109 | -2.30% | 42만 |
|---|
| 2026.02.25 | ₩4,641 | ₩5,256 | ₩4,641 | ₩5,230 | +12.68% | 68.3만 |
|---|
| 2026.02.24 | ₩4,481 | ₩4,708 | ₩4,440 | ₩4,614 | +2.99% | 27.7만 |
|---|
| 2026.02.23 | ₩4,681 | ₩4,748 | ₩4,501 | ₩4,561 | -2.57% | 25.8만 |
|---|
| 2026.02.20 | ₩4,882 | ₩4,962 | ₩4,735 | ₩4,828 | -1.10% | 21.2만 |
|---|
| 2026.02.19 | ₩4,828 | ₩4,902 | ₩4,681 | ₩4,895 | +1.39% | 31.8만 |
|---|
| 2026.02.18 | ₩4,681 | ₩4,882 | ₩4,588 | ₩4,842 | +3.43% | 74.1만 |
|---|
| 2026.02.17 | ₩4,628 | ₩4,748 | ₩4,293 | ₩4,695 | +1.45% | 62.2만 |
|---|
| 2026.02.13 | ₩4,708 | ₩4,828 | ₩4,541 | ₩4,655 | -1.14% | 51.5만 |
|---|
| 2026.02.12 | ₩4,374 | ₩4,681 | ₩4,206 | ₩4,548 | +3.98% | 108.3만 |
|---|
| 2026.02.11 | ₩4,293 | ₩4,420 | ₩3,999 | ₩4,334 | +0.93% | 115.2만 |
|---|
| 2026.02.10 | ₩4,494 | ₩4,574 | ₩4,186 | ₩4,267 | -5.06% | 52.6만 |
|---|
| 2026.02.09 | ₩4,534 | ₩4,748 | ₩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 | ₩4,019 | ₩4,146 | -5.20% | 79.4만 |
|---|
| 2026.02.04 | ₩4,962 | ₩5,016 | ₩4,655 | ₩4,655 | -6.20% | 89.7만 |
|---|
| 2026.02.03 | ₩5,109 | ₩5,123 | ₩4,681 | ₩5,069 | -0.79% | 60.6만 |
|---|
| 2026.02.02 | ₩5,510 | ₩5,510 | ₩5,103 | ₩5,136 | -6.80% | 53.2만 |
|---|
| 2026.01.30 | ₩6,139 | ₩6,219 | ₩5,638 | ₩5,738 | -6.54% | 69.5만 |
|---|
| 2026.01.29 | ₩6,460 | ₩6,475 | ₩6,086 | ₩6,206 | -3.93% | 56.9만 |
|---|
| 2026.01.28 | ₩6,661 | ₩6,768 | ₩6,380 | ₩6,460 | -3.01% | 30.9만 |
|---|
| 2026.01.27 | ₩6,447 | ₩6,714 | ₩6,259 | ₩6,688 | +3.73% | 44.8만 |
|---|
| 2026.01.26 | ₩6,835 | ₩6,955 | ₩6,313 | ₩6,326 | -7.44% | 62.5만 |
|---|
| 2026.01.23 | ₩7,102 | ₩7,116 | ₩6,835 | ₩7,008 | -1.32% | 21만 |
|---|
| 2026.01.22 | ₩6,901 | ₩7,236 | ₩6,901 | ₩7,049 | +2.13% | 36만 |
|---|
| 2026.01.21 | ₩6,728 | ₩6,901 | ₩6,460 | ₩6,768 | +0.60% | 52.9만 |
|---|
| 2026.01.20 | ₩7,089 | ₩7,182 | ₩6,781 | ₩6,794 | -4.15% | 84.5만 |
|---|
| 2026.01.16 | ₩7,223 | ₩7,677 | ₩7,035 | ₩7,477 | +3.52% | 53.9만 |
|---|
| 2026.01.15 | ₩7,236 | ₩7,343 | ₩7,022 | ₩7,249 | +0.18% | 42.5만 |
|---|
| 2026.01.14 | ₩7,008 | ₩7,263 | ₩6,741 | ₩7,236 | +3.24% | 86.7만 |
|---|
| 2026.01.13 | ₩6,661 | ₩6,982 | ₩6,661 | ₩6,888 | +3.41% | 63.5만 |
|---|
| 2026.01.12 | ₩6,326 | ₩6,848 | ₩6,286 | ₩6,647 | +5.07% | 42.3만 |
|---|
| 2026.01.09 | ₩6,554 | ₩6,661 | ₩6,326 | ₩6,393 | -2.45% | 47.4만 |
|---|
| 2026.01.08 | ₩6,581 | ₩6,674 | ₩6,380 | ₩6,527 | -0.81% | 55.1만 |
|---|
| 2026.01.07 | ₩6,901 | ₩6,968 | ₩6,487 | ₩6,688 | -3.10% | 77.1만 |
|---|
| 2026.01.06 | ₩7,236 | ₩7,376 | ₩6,621 | ₩6,901 | -4.62% | 85.2만 |
|---|
| 2026.01.05 | ₩7,049 | ₩7,383 | ₩6,888 | ₩7,169 | +1.71% | 114.5만 |
|---|
| 2026.01.02 | ₩6,741 | ₩7,062 | ₩6,647 | ₩6,835 | +1.39% | 72.9만 |
|---|
| 2025.12.31 | ₩6,674 | ₩6,955 | ₩6,500 | ₩6,554 | -1.80% | 107.5만 |
|---|
| 2025.12.30 | ₩7,008 | ₩7,116 | ₩6,674 | ₩6,674 | -4.77% | 70.9만 |
|---|
| 2025.12.29 | ₩6,861 | ₩7,116 | ₩6,647 | ₩6,868 | +0.10% | 96.3만 |
|---|
| 2025.12.26 | ₩6,861 | ₩7,069 | ₩6,713 | ₩6,928 | +0.97% | 73.6만 |
|---|
| 2025.12.24 | ₩7,156 | ₩7,169 | ₩6,788 | ₩6,861 | -4.11% | 40.3만 |
|---|
| 2025.12.23 | ₩8,025 | ₩8,065 | ₩6,841 | ₩7,156 | -10.83% | 183.3만 |
|---|
| 2025.12.22 | ₩9,175 | ₩9,268 | ₩8,400 | ₩8,426 | -8.16% | 88.7만 |
|---|
| 2025.12.19 | ₩8,614 | ₩9,282 | ₩8,560 | ₩9,229 | +7.14% | 92.8만 |
|---|
| 2025.12.18 | ₩8,934 | ₩9,296 | ₩8,466 | ₩8,507 | -4.79% | 81.9만 |
|---|
| 2025.12.17 | ₩9,108 | ₩9,429 | ₩8,694 | ₩8,734 | -4.11% | 88.4만 |
|---|
| 2025.12.16 | ₩9,108 | ₩9,427 | ₩9,070 | ₩9,162 | +0.59% | 68.7만 |
|---|
| 2025.12.15 | ₩10,660 | ₩10,660 | ₩9,122 | ₩9,296 | -12.80% | 131.9만 |
|---|
| 2025.12.12 | ₩11,676 | ₩11,676 | ₩10,580 | ₩10,586 | -9.34% | 99.9만 |
|---|
| 2025.12.11 | ₩13,322 | ₩13,418 | ₩11,223 | ₩11,569 | -13.15% | 218.5만 |
|---|
| 2025.12.10 | ₩14,418 | ₩14,418 | ₩12,720 | ₩13,803 | -4.27% | 203.7만 |
|---|
| 2025.12.09 | ₩13,963 | ₩15,609 | ₩13,776 | ₩15,033 | +7.66% | 81.2만 |
|---|
| 2025.12.08 | ₩14,686 | ₩15,033 | ₩14,191 | ₩14,311 | -2.55% | 70.5만 |
|---|
| 2025.12.05 | ₩15,649 | ₩15,649 | ₩14,030 | ₩14,057 | -10.17% | 96.5만 |
|---|
| 2025.12.04 | ₩15,047 | ₩15,809 | ₩14,926 | ₩15,769 | +4.80% | 54.7만 |
|---|
| 2025.12.03 | ₩14,565 | ₩15,326 | ₩14,285 | ₩15,154 | +4.04% | 74.1만 |
|---|
| 2025.12.02 | ₩14,244 | ₩15,100 | ₩13,723 | ₩14,231 | -0.09% | 172.1만 |
|---|
| 2025.12.01 | ₩13,469 | ₩13,736 | ₩12,479 | ₩12,666 | -5.96% | 141.9만 |
|---|
| 2025.11.28 | ₩14,218 | ₩14,960 | ₩14,218 | ₩14,285 | +0.47% | 35.7만 |
|---|
| 2025.11.26 | ₩13,642 | ₩14,565 | ₩13,228 | ₩14,204 | +4.12% | 57.9만 |
|---|
| 2025.11.25 | ₩13,402 | ₩13,822 | ₩13,174 | ₩13,562 | +1.20% | 62.3만 |
|---|
| 2025.11.24 | ₩13,830 | ₩14,084 | ₩13,201 | ₩13,763 | -0.48% | 105.5만 |
|---|
| 2025.11.21 | ₩13,375 | ₩14,258 | ₩13,241 | ₩13,923 | +4.10% | 90.5만 |
|---|
| 2025.11.20 | ₩15,221 | ₩15,595 | ₩13,830 | ₩13,870 | -8.88% | 97.9만 |
|---|
| 2025.11.19 | ₩16,612 | ₩16,675 | ₩14,646 | ₩15,207 | -8.45% | 132.2만 |
|---|
| 2025.11.18 | ₩16,371 | ₩17,789 | ₩16,264 | ₩17,267 | +5.47% | 108.6만 |
|---|
| 2025.11.17 | ₩19,581 | ₩19,581 | ₩16,090 | ₩16,531 | -15.57% | 189.5만 |
|---|
| 2025.11.14 | ₩20,063 | ₩21,801 | ₩19,715 | ₩19,875 | -0.93% | 79.6만 |
|---|
| 2025.11.13 | ₩21,989 | ₩22,671 | ₩20,878 | ₩21,641 | -1.58% | 74.8만 |
|---|
| 2025.11.12 | ₩22,510 | ₩23,473 | ₩21,734 | ₩22,751 | +1.07% | 45.7만 |
|---|
| 2025.11.11 | ₩23,861 | ₩24,236 | ₩22,470 | ₩22,550 | -5.49% | 47.9만 |
|---|
| 2025.11.10 | ₩24,543 | ₩25,519 | ₩24,062 | ₩24,302 | -0.98% | 63.7만 |
|---|
| 2025.11.07 | ₩20,597 | ₩24,048 | ₩20,597 | ₩23,995 | +16.49% | 80.6만 |
|---|
| 2025.11.06 | ₩21,547 | ₩21,975 | ₩20,571 | ₩21,360 | -0.87% | 78.5만 |
|---|
| 2025.11.05 | ₩21,280 | ₩22,296 | ₩20,745 | ₩22,243 | +4.53% | 89.6만 |
|---|
| 2025.11.04 | ₩21,962 | ₩23,326 | ₩20,464 | ₩20,564 | -6.36% | 111.3만 |
|---|
| 2025.11.03 | ₩24,784 | ₩26,014 | ₩23,005 | ₩23,139 | -6.64% | 141.1만 |
|---|
| 2025.10.31 | ₩27,165 | ₩28,221 | ₩26,202 | ₩26,268 | -3.30% | 86.1만 |
|---|
| 2025.10.30 | ₩26,255 | ₩28,435 | ₩25,881 | ₩26,844 | +2.24% | 138.2만 |
|---|
| 2025.10.29 | ₩30,308 | ₩30,615 | ₩26,442 | ₩27,686 | -8.65% | 232만 |
|---|
| 2025.10.28 | ₩29,144 | ₩32,689 | ₩27,619 | ₩29,117 | -0.09% | 340.3만 |
|---|
| 2025.10.27 | ₩27,472 | ₩30,602 | ₩26,161 | ₩27,619 | +0.54% | 386.7만 |
|---|
| 2025.10.24 | ₩21,534 | ₩24,577 | ₩21,199 | ₩24,115 | +11.99% | 315.9만 |
|---|
| 2025.10.23 | ₩23,848 | ₩23,995 | ₩20,477 | ₩20,544 | -13.85% | 471.6만 |
|---|
| 2025.10.22 | ₩20,825 | ₩21,333 | ₩19,354 | ₩20,919 | +0.45% | 186.4만 |
|---|
| 2025.10.21 | ₩22,269 | ₩22,545 | ₩19,715 | ₩21,882 | -1.74% | 169.8만 |
|---|
| 2025.10.20 | ₩23,299 | ₩24,494 | ₩22,557 | ₩22,898 | -1.72% | 75만 |
|---|
| 2025.10.17 | ₩21,801 | ₩23,272 | ₩21,400 | ₩22,470 | +3.07% | 51만 |
|---|
| 2025.10.16 | ₩24,343 | ₩24,744 | ₩21,801 | ₩22,336 | -8.24% | 174.4만 |
|---|
| 2025.10.15 | ₩24,343 | ₩25,145 | ₩23,299 | ₩24,476 | +0.55% | 147.6만 |
|---|
| 2025.10.14 | ₩25,011 | ₩26,416 | ₩24,476 | ₩25,680 | +2.67% | 82.8만 |
|---|
| 2025.10.13 | ₩27,018 | ₩27,285 | ₩25,680 | ₩26,482 | -1.98% | 118.1만 |
|---|
| 2025.10.10 | ₩29,559 | ₩29,826 | ₩26,349 | ₩26,482 | -10.41% | 172.3만 |
|---|