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 | ₩6,147 | ₩6,147 | ₩5,813 | ₩5,987 | -2.61% | 13.3만 |
| 2026.10.08 | ₩6,294 | ₩6,628 | ₩5,826 | ₩6,000 | -4.67% | 15.9만 |
| 2026.10.07 | ₩6,267 | ₩6,414 | ₩6,214 | ₩6,354 | +1.39% | 4.1만 |
| 2026.10.06 | ₩6,294 | ₩6,588 | ₩6,267 | ₩6,481 | +2.97% | 8.4만 |
| 2026.10.05 | ₩6,455 | ₩6,508 | ₩6,161 | ₩6,348 | -1.66% | 8.9만 |
| 2026.10.02 | ₩6,428 | ₩6,455 | ₩6,241 | ₩6,455 | +0.42% | 13.9만 |
| 2026.10.01 | ₩6,281 | ₩6,361 | ₩6,147 | ₩6,267 | -0.21% | 5.8만 |
| 2026.09.30 | ₩6,615 | ₩6,615 | ₩6,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,308 |
| -4.65% |
| 9.9만 |
| 2026.09.29 | ₩6,548 | ₩6,655 | ₩6,401 | ₩6,455 | -1.43% | 4만 |
|---|
| 2026.09.28 | ₩6,662 | ₩6,749 | ₩6,468 | ₩6,495 | -2.51% | 7.2만 |
|---|
| 2026.09.25 | ₩6,909 | ₩6,936 | ₩6,668 | ₩6,735 | -2.51% | 7.7만 |
|---|
| 2026.09.24 | ₩6,762 | ₩6,962 | ₩6,644 | ₩6,962 | +2.96% | 9.3만 |
|---|
| 2026.09.23 | ₩6,722 | ₩6,976 | ₩6,535 | ₩6,869 | +2.19% | 12.9만 |
|---|
| 2026.09.22 | ₩6,655 | ₩6,815 | ₩6,495 | ₩6,722 | +1.00% | 10.3만 |
|---|
| 2026.09.21 | ₩6,361 | ₩6,642 | ₩6,308 | ₩6,575 | +3.36% | 14.1만 |
|---|
| 2026.09.18 | ₩6,334 | ₩6,334 | ₩6,014 | ₩6,227 | -1.69% | 46.4만 |
|---|
| 2026.09.17 | ₩6,134 | ₩6,455 | ₩5,893 | ₩6,408 | +4.47% | 11.4만 |
|---|
| 2026.09.16 | ₩6,080 | ₩6,087 | ₩5,806 | ₩5,960 | -1.98% | 8만 |
|---|
| 2026.09.15 | ₩5,960 | ₩6,080 | ₩5,760 | ₩6,054 | +1.57% | 10만 |
|---|
| 2026.09.14 | ₩5,947 | ₩6,147 | ₩5,947 | ₩5,960 | +0.22% | 8.3만 |
|---|
| 2026.09.11 | ₩6,214 | ₩6,354 | ₩6,067 | ₩6,107 | -1.72% | 10.5만 |
|---|
| 2026.09.10 | ₩6,161 | ₩6,348 | ₩6,014 | ₩6,054 | -1.74% | 9.6만 |
|---|
| 2026.09.09 | ₩6,468 | ₩6,495 | ₩6,141 | ₩6,174 | -4.55% | 10.8만 |
|---|
| 2026.09.08 | ₩7,069 | ₩7,143 | ₩6,481 | ₩6,481 | -8.32% | 23.7만 |
|---|
| 2026.09.04 | ₩7,203 | ₩7,283 | ₩7,056 | ₩7,096 | -1.48% | 8.7만 |
|---|
| 2026.09.03 | ₩7,550 | ₩7,631 | ₩7,330 | ₩7,403 | -1.95% | 11.4만 |
|---|
| 2026.09.02 | ₩7,002 | ₩7,484 | ₩7,002 | ₩7,390 | +5.53% | 9.4만 |
|---|
| 2026.09.01 | ₩7,617 | ₩7,617 | ₩7,002 | ₩7,056 | -7.37% | 11.9만 |
|---|
| 2026.08.31 | ₩7,791 | ₩7,925 | ₩7,530 | ₩7,577 | -2.74% | 6.5만 |
|---|
| 2026.08.28 | ₩7,778 | ₩8,152 | ₩7,664 | ₩7,831 | +0.69% | 12.1만 |
|---|
| 2026.08.27 | ₩7,697 | ₩7,778 | ₩7,510 | ₩7,564 | -1.74% | 7.3만 |
|---|
| 2026.08.26 | ₩7,871 | ₩7,891 | ₩7,590 | ₩7,697 | -2.21% | 5.5만 |
|---|
| 2026.08.25 | ₩8,098 | ₩8,312 | ₩7,831 | ₩7,864 | -2.89% | 11.1만 |
|---|
| 2026.08.24 | ₩7,390 | ₩8,285 | ₩7,029 | ₩8,058 | +9.04% | 37.8만 |
|---|
| 2026.08.21 | ₩7,978 | ₩8,098 | ₩7,190 | ₩7,323 | -8.21% | 15만 |
|---|
| 2026.08.20 | ₩7,831 | ₩8,178 | ₩7,764 | ₩7,818 | -0.17% | 11.2만 |
|---|
| 2026.08.19 | ₩7,430 | ₩8,031 | ₩7,430 | ₩7,831 | +5.40% | 15.7만 |
|---|
| 2026.08.18 | ₩7,791 | ₩8,058 | ₩7,123 | ₩7,296 | -6.35% | 7.8만 |
|---|
| 2026.08.17 | ₩7,938 | ₩8,223 | ₩7,751 | ₩7,871 | -0.84% | 9.9만 |
|---|
| 2026.08.14 | ₩8,232 | ₩8,239 | ₩8,005 | ₩8,138 | -1.14% | 7.7만 |
|---|
| 2026.08.13 | ₩7,457 | ₩8,486 | ₩7,457 | ₩8,339 | +11.83% | 18.8만 |
|---|
| 2026.08.12 | ₩8,513 | ₩8,513 | ₩8,165 | ₩8,272 | -2.83% | 8.9만 |
|---|
| 2026.08.11 | ₩8,259 | ₩8,452 | ₩8,065 | ₩8,352 | +1.13% | 18.6만 |
|---|
| 2026.08.10 | ₩8,125 | ₩8,566 | ₩8,005 | ₩8,419 | +3.62% | 30.5만 |
|---|
| 2026.08.07 | ₩8,112 | ₩8,586 | ₩7,898 | ₩8,045 | -0.82% | 18.1만 |
|---|
| 2026.08.06 | ₩8,219 | ₩8,640 | ₩7,884 | ₩8,152 | -0.81% | 71.4만 |
|---|
| 2026.08.05 | ₩8,018 | ₩8,472 | ₩7,871 | ₩8,325 | +3.83% | 25.1만 |
|---|
| 2026.08.04 | ₩7,203 | ₩7,858 | ₩7,163 | ₩7,804 | +8.35% | 15.1만 |
|---|
| 2026.08.03 | ₩6,922 | ₩7,175 | ₩6,719 | ₩7,016 | +1.35% | 17.5만 |
|---|
| 2026.07.31 | ₩7,296 | ₩7,537 | ₩6,896 | ₩6,896 | -5.49% | 8.7만 |
|---|
| 2026.07.30 | ₩6,896 | ₩7,504 | ₩6,896 | ₩7,176 | +4.07% | 13.5만 |
|---|
| 2026.07.29 | ₩7,136 | ₩7,374 | ₩6,882 | ₩7,069 | -0.94% | 18.5만 |
|---|
| 2026.07.28 | ₩7,363 | ₩7,537 | ₩6,829 | ₩7,109 | -3.45% | 33만 |
|---|
| 2026.07.27 | ₩8,005 | ₩8,031 | ₩7,377 | ₩7,403 | -7.51% | 18.3만 |
|---|
| 2026.07.24 | ₩7,484 | ₩7,844 | ₩7,377 | ₩7,657 | +2.32% | 14.4만 |
|---|
| 2026.07.23 | ₩7,497 | ₩7,804 | ₩7,390 | ₩7,577 | +1.07% | 11.8만 |
|---|
| 2026.07.22 | ₩8,259 | ₩8,419 | ₩7,564 | ₩7,617 | -7.77% | 11.4만 |
|---|
| 2026.07.21 | ₩7,991 | ₩8,605 | ₩7,871 | ₩8,192 | +2.51% | 66.9만 |
|---|
| 2026.07.20 | ₩7,550 | ₩8,419 | ₩7,377 | ₩8,098 | +7.26% | 44.1만 |
|---|
| 2026.07.17 | ₩7,417 | ₩7,804 | ₩7,377 | ₩7,590 | +2.34% | 11만 |
|---|
| 2026.07.16 | ₩7,804 | ₩8,192 | ₩7,303 | ₩7,811 | +0.09% | 19.4만 |
|---|
| 2026.07.15 | ₩9,087 | ₩9,288 | ₩7,884 | ₩7,991 | -12.06% | 29.1만 |
|---|
| 2026.07.14 | ₩8,780 | ₩9,354 | ₩8,392 | ₩9,087 | +3.50% | 62.7만 |
|---|
| 2026.07.13 | ₩7,898 | ₩8,887 | ₩7,898 | ₩8,660 | +9.64% | 87.4만 |
|---|
| 2026.07.10 | ₩7,884 | ₩8,005 | ₩7,190 | ₩7,965 | +1.02% | 37.8만 |
|---|
| 2026.07.09 | ₩8,005 | ₩8,877 | ₩7,844 | ₩7,884 | -1.50% | 22.1만 |
|---|
| 2026.07.08 | ₩7,617 | ₩8,205 | ₩7,243 | ₩7,965 | +4.56% | 31.6만 |
|---|
| 2026.07.07 | ₩9,101 | ₩9,181 | ₩7,564 | ₩7,617 | -16.30% | 36.2만 |
|---|
| 2026.07.06 | ₩8,125 | ₩9,551 | ₩7,731 | ₩9,101 | +12.01% | 104.5만 |
|---|
| 2026.07.02 | ₩7,724 | ₩8,499 | ₩7,651 | ₩8,045 | +4.15% | 44.6만 |
|---|
| 2026.07.01 | ₩7,310 | ₩7,991 | ₩7,123 | ₩7,443 | +1.83% | 24.7만 |
|---|
| 2026.06.30 | ₩7,671 | ₩7,724 | ₩6,882 | ₩7,256 | -5.40% | 18.5만 |
|---|
| 2026.06.29 | ₩7,417 | ₩8,138 | ₩7,296 | ₩7,724 | +4.14% | 21.6만 |
|---|
| 2026.06.26 | ₩6,682 | ₩7,470 | ₩6,682 | ₩7,457 | +11.60% | 42만 |
|---|
| 2026.06.25 | ₩6,548 | ₩7,016 | ₩6,548 | ₩6,949 | +6.12% | 29.8만 |
|---|
| 2026.06.24 | ₩6,615 | ₩6,909 | ₩6,388 | ₩6,775 | +2.42% | 24.9만 |
|---|
| 2026.06.23 | ₩6,602 | ₩6,989 | ₩6,602 | ₩6,722 | +1.82% | 28만 |
|---|
| 2026.06.22 | ₩6,722 | ₩7,029 | ₩6,481 | ₩6,896 | +2.58% | 27.2만 |
|---|
| 2026.06.18 | ₩6,802 | ₩7,043 | ₩6,615 | ₩6,749 | -0.79% | 30.9만 |
|---|
| 2026.06.17 | ₩7,109 | ₩7,283 | ₩6,789 | ₩6,789 | -4.51% | 18.5만 |
|---|
| 2026.06.16 | ₩6,869 | ₩7,350 | ₩6,762 | ₩7,096 | +3.31% | 39.6만 |
|---|
| 2026.06.15 | ₩7,163 | ₩7,276 | ₩6,762 | ₩6,869 | -4.10% | 21.7만 |
|---|
| 2026.06.12 | ₩7,096 | ₩7,337 | ₩6,561 | ₩7,149 | +0.75% | 30만 |
|---|
| 2026.06.11 | ₩7,470 | ₩7,771 | ₩6,922 | ₩7,069 | -5.37% | 24.2만 |
|---|
| 2026.06.10 | ₩6,789 | ₩7,443 | ₩6,789 | ₩7,390 | +8.86% | 28.7만 |
|---|
| 2026.06.09 | ₩7,029 | ₩7,737 | ₩6,962 | ₩6,976 | -0.76% | 35만 |
|---|
| 2026.06.08 | ₩6,909 | ₩7,176 | ₩6,722 | ₩7,096 | +2.71% | 18.3만 |
|---|
| 2026.06.05 | ₩6,348 | ₩6,936 | ₩6,348 | ₩6,802 | +7.16% | 65.7만 |
|---|
| 2026.06.04 | ₩6,321 | ₩6,708 | ₩6,321 | ₩6,642 | +5.07% | 26.7만 |
|---|
| 2026.06.03 | ₩6,361 | ₩6,628 | ₩6,067 | ₩6,508 | +2.31% | 44.4만 |
|---|
| 2026.06.02 | ₩6,027 | ₩6,642 | ₩5,973 | ₩6,374 | +5.76% | 26.2만 |
|---|
| 2026.06.01 | ₩5,960 | ₩6,251 | ₩5,746 | ₩6,107 | +2.47% | 29.3만 |
|---|
| 2026.05.29 | ₩5,746 | ₩6,000 | ₩5,559 | ₩5,920 | +3.02% | 27.3만 |
|---|
| 2026.05.28 | ₩5,613 | ₩5,826 | ₩5,399 | ₩5,706 | +1.67% | 15만 |
|---|
| 2026.05.27 | ₩5,492 | ₩5,813 | ₩5,479 | ₩5,613 | +2.19% | 11.5만 |
|---|
| 2026.05.26 | ₩6,147 | ₩6,318 | ₩5,399 | ₩5,519 | -10.22% | 66.5만 |
|---|
| 2026.05.22 | ₩6,548 | ₩6,749 | ₩5,907 | ₩6,067 | -7.35% | 31만 |
|---|
| 2026.05.21 | ₩5,546 | ₩6,561 | ₩5,479 | ₩6,521 | +17.59% | 37.8만 |
|---|
| 2026.05.20 | ₩5,279 | ₩5,692 | ₩5,279 | ₩5,546 | +5.06% | 27.5만 |
|---|
| 2026.05.19 | ₩4,985 | ₩5,265 | ₩4,824 | ₩5,225 | +4.83% | 18.4만 |
|---|
| 2026.05.18 | ₩5,345 | ₩5,432 | ₩4,818 | ₩4,985 | -6.75% | 45.4만 |
|---|
| 2026.05.15 | ₩6,762 | ₩6,922 | ₩4,944 | ₩4,944 | -26.88% | 84.5만 |
|---|
| 2026.05.14 | ₩5,973 | ₩6,842 | ₩5,800 | ₩6,508 | +8.95% | 50.3만 |
|---|
| 2026.05.13 | ₩5,947 | ₩6,294 | ₩5,806 | ₩5,960 | +0.22% | 20.3만 |
|---|
| 2026.05.12 | ₩6,147 | ₩6,281 | ₩5,907 | ₩5,973 | -2.83% | 20.1만 |
|---|
| 2026.05.11 | ₩5,920 | ₩6,281 | ₩5,679 | ₩6,000 | +1.35% | 37.8만 |
|---|
| 2026.05.08 | ₩6,294 | ₩6,321 | ₩5,851 | ₩6,161 | -2.12% | 37만 |
|---|
| 2026.05.07 | ₩6,441 | ₩6,682 | ₩6,153 | ₩6,388 | -0.83% | 25.1만 |
|---|
| 2026.05.06 | ₩6,575 | ₩6,655 | ₩6,274 | ₩6,414 | -2.44% | 34.4만 |
|---|
| 2026.05.05 | ₩7,457 | ₩7,484 | ₩6,561 | ₩6,561 | -12.01% | 43.3만 |
|---|
| 2026.05.04 | ₩7,778 | ₩7,844 | ₩7,243 | ₩7,337 | -5.67% | 34.1만 |
|---|
| 2026.05.01 | ₩7,350 | ₩7,844 | ₩7,156 | ₩7,818 | +6.36% | 73만 |
|---|
| 2026.04.30 | ₩6,989 | ₩7,350 | ₩6,561 | ₩7,310 | +4.59% | 48.3만 |
|---|
| 2026.04.29 | ₩7,002 | ₩7,203 | ₩6,274 | ₩6,922 | -1.15% | 71.5만 |
|---|
| 2026.04.28 | ₩7,109 | ₩7,256 | ₩6,767 | ₩6,869 | -3.38% | 70.5만 |
|---|
| 2026.04.27 | ₩6,308 | ₩7,510 | ₩6,027 | ₩7,243 | +14.83% | 170.9만 |
|---|
| 2026.04.24 | ₩6,281 | ₩6,802 | ₩6,241 | ₩6,508 | +3.62% | 103.7만 |
|---|
| 2026.04.23 | ₩5,880 | ₩6,455 | ₩5,880 | ₩6,201 | +5.45% | 110.5만 |
|---|
| 2026.04.22 | ₩5,426 | ₩6,214 | ₩5,279 | ₩6,147 | +13.30% | 256.5만 |
|---|
| 2026.04.21 | ₩5,051 | ₩5,933 | ₩4,924 | ₩5,399 | +6.88% | 210.6만 |
|---|
| 2026.04.20 | ₩4,971 | ₩5,733 | ₩4,624 | ₩4,958 | -0.27% | 434.8만 |
|---|
| 2026.04.17 | ₩3,996 | ₩7,417 | ₩3,688 | ₩5,733 | +43.48% | 4034.9만 |
|---|
| 2026.04.16 | ₩2,900 | ₩3,187 | ₩2,818 | ₩3,167 | +9.22% | 72.6만 |
|---|
| 2026.04.15 | ₩2,833 | ₩3,094 | ₩2,780 | ₩2,846 | +0.47% | 116.4만 |
|---|
| 2026.04.14 | ₩2,472 | ₩2,860 | ₩2,446 | ₩2,820 | +14.05% | 141만 |
|---|
| 2026.04.13 | ₩2,539 | ₩2,579 | ₩2,352 | ₩2,392 | -5.79% | 121.7만 |
|---|
| 2026.04.10 | ₩2,699 | ₩2,726 | ₩2,526 | ₩2,619 | -2.97% | 33만 |
|---|
| 2026.04.09 | ₩2,793 | ₩2,873 | ₩2,673 | ₩2,726 | -2.39% | 56.6만 |
|---|
| 2026.04.08 | ₩2,980 | ₩3,027 | ₩2,713 | ₩2,726 | -8.52% | 55.1만 |
|---|
| 2026.04.07 | ₩2,953 | ₩3,040 | ₩2,760 | ₩2,793 | -5.43% | 29.7만 |
|---|
| 2026.04.06 | ₩3,675 | ₩3,715 | ₩2,873 | ₩2,880 | -21.64% | 89.6만 |
|---|
| 2026.04.02 | ₩3,528 | ₩3,795 | ₩3,394 | ₩3,675 | +4.17% | 38.6만 |
|---|
| 2026.04.01 | ₩3,902 | ₩3,969 | ₩3,735 | ₩3,755 | -3.77% | 22.7만 |
|---|
| 2026.03.31 | ₩3,916 | ₩4,155 | ₩3,555 | ₩3,862 | -1.37% | 30.4만 |
|---|
| 2026.03.30 | ₩3,662 | ₩3,769 | ₩3,515 | ₩3,688 | +0.73% | 26.7만 |
|---|
| 2026.03.27 | ₩3,715 | ₩3,801 | ₩3,488 | ₩3,581 | -3.60% | 22.9만 |
|---|
| 2026.03.26 | ₩3,942 | ₩3,962 | ₩3,769 | ₩3,809 | -3.39% | 17만 |
|---|
| 2026.03.25 | ₩4,036 | ₩4,236 | ₩3,909 | ₩3,996 | -0.99% | 15.2만 |
|---|
| 2026.03.24 | ₩3,822 | ₩4,009 | ₩3,742 | ₩3,929 | +2.80% | 18.1만 |
|---|
| 2026.03.23 | ₩3,755 | ₩4,049 | ₩3,648 | ₩3,902 | +3.91% | 24.7만 |
|---|
| 2026.03.20 | ₩3,715 | ₩3,795 | ₩3,555 | ₩3,755 | +1.08% | 43.1만 |
|---|
| 2026.03.19 | ₩3,715 | ₩3,782 | ₩3,595 | ₩3,755 | +1.08% | 28.1만 |
|---|
| 2026.03.18 | ₩3,889 | ₩3,909 | ₩3,702 | ₩3,755 | -3.44% | 28.9만 |
|---|
| 2026.03.17 | ₩4,049 | ₩4,156 | ₩3,969 | ₩3,982 | -1.65% | 23.5만 |
|---|
| 2026.03.16 | ₩3,902 | ₩4,156 | ₩3,895 | ₩4,049 | +3.77% | 36.5만 |
|---|
| 2026.03.13 | ₩4,063 | ₩4,438 | ₩3,809 | ₩3,862 | -4.93% | 35.5만 |
|---|
| 2026.03.12 | ₩4,022 | ₩4,111 | ₩3,855 | ₩3,982 | -1.00% | 32.6만 |
|---|
| 2026.03.11 | ₩4,009 | ₩4,163 | ₩3,929 | ₩4,036 | +0.67% | 22.7만 |
|---|
| 2026.03.10 | ₩4,009 | ₩4,129 | ₩3,889 | ₩4,022 | +0.33% | 41.2만 |
|---|
| 2026.03.09 | ₩3,929 | ₩4,143 | ₩3,829 | ₩3,916 | -0.34% | 33.7만 |
|---|
| 2026.03.06 | ₩3,956 | ₩3,956 | ₩3,739 | ₩3,862 | -2.36% | 40.8만 |
|---|
| 2026.03.05 | ₩4,330 | ₩4,490 | ₩3,893 | ₩4,009 | -7.41% | 38.7만 |
|---|
| 2026.03.04 | ₩4,116 | ₩4,624 | ₩4,022 | ₩4,397 | +6.82% | 52.6만 |
|---|
| 2026.03.03 | ₩4,276 | ₩4,461 | ₩3,969 | ₩4,103 | -4.06% | 62만 |
|---|
| 2026.03.02 | ₩4,410 | ₩4,811 | ₩4,290 | ₩4,624 | +4.85% | 70.4만 |
|---|
| 2026.02.27 | ₩4,944 | ₩5,038 | ₩4,610 | ₩4,717 | -4.59% | 42.8만 |
|---|
| 2026.02.26 | ₩5,225 | ₩5,252 | ₩5,011 | ₩5,105 | -2.30% | 42만 |
|---|
| 2026.02.25 | ₩4,637 | ₩5,252 | ₩4,637 | ₩5,225 | +12.68% | 68.3만 |
|---|
| 2026.02.24 | ₩4,477 | ₩4,704 | ₩4,437 | ₩4,610 | +2.99% | 27.7만 |
|---|
| 2026.02.23 | ₩4,677 | ₩4,744 | ₩4,497 | ₩4,557 | -2.57% | 25.8만 |
|---|
| 2026.02.20 | ₩4,878 | ₩4,958 | ₩4,731 | ₩4,824 | -1.10% | 21.2만 |
|---|
| 2026.02.19 | ₩4,824 | ₩4,898 | ₩4,677 | ₩4,891 | +1.39% | 31.8만 |
|---|
| 2026.02.18 | ₩4,677 | ₩4,878 | ₩4,584 | ₩4,838 | +3.43% | 74.1만 |
|---|
| 2026.02.17 | ₩4,624 | ₩4,744 | ₩4,290 | ₩4,691 | +1.45% | 62.2만 |
|---|
| 2026.02.13 | ₩4,704 | ₩4,824 | ₩4,537 | ₩4,650 | -1.14% | 51.5만 |
|---|
| 2026.02.12 | ₩4,370 | ₩4,677 | ₩4,203 | ₩4,544 | +3.98% | 108.3만 |
|---|
| 2026.02.11 | ₩4,290 | ₩4,417 | ₩3,996 | ₩4,330 | +0.93% | 115.2만 |
|---|
| 2026.02.10 | ₩4,490 | ₩4,570 | ₩4,183 | ₩4,263 | -5.06% | 52.6만 |
|---|
| 2026.02.09 | ₩4,530 | ₩4,744 | ₩4,461 | ₩4,584 | +1.18% | 55.5만 |
|---|
| 2026.02.06 | ₩4,303 | ₩4,671 | ₩4,303 | ₩4,624 | +7.45% | 85.3만 |
|---|
| 2026.02.05 | ₩4,370 | ₩4,544 | ₩4,016 | ₩4,143 | -5.20% | 79.4만 |
|---|
| 2026.02.04 | ₩4,958 | ₩5,011 | ₩4,650 | ₩4,650 | -6.20% | 89.7만 |
|---|
| 2026.02.03 | ₩5,105 | ₩5,118 | ₩4,677 | ₩5,065 | -0.79% | 60.6만 |
|---|
| 2026.02.02 | ₩5,506 | ₩5,506 | ₩5,098 | ₩5,132 | -6.80% | 53.2만 |
|---|
| 2026.01.30 | ₩6,134 | ₩6,214 | ₩5,633 | ₩5,733 | -6.54% | 69.5만 |
|---|
| 2026.01.29 | ₩6,455 | ₩6,469 | ₩6,080 | ₩6,201 | -3.93% | 56.9만 |
|---|
| 2026.01.28 | ₩6,655 | ₩6,762 | ₩6,374 | ₩6,455 | -3.01% | 30.9만 |
|---|
| 2026.01.27 | ₩6,441 | ₩6,708 | ₩6,254 | ₩6,682 | +3.73% | 44.8만 |
|---|
| 2026.01.26 | ₩6,829 | ₩6,949 | ₩6,308 | ₩6,321 | -7.44% | 62.5만 |
|---|
| 2026.01.23 | ₩7,096 | ₩7,109 | ₩6,829 | ₩7,002 | -1.32% | 21만 |
|---|
| 2026.01.22 | ₩6,896 | ₩7,230 | ₩6,896 | ₩7,043 | +2.13% | 36만 |
|---|
| 2026.01.21 | ₩6,722 | ₩6,896 | ₩6,455 | ₩6,762 | +0.60% | 52.9만 |
|---|
| 2026.01.20 | ₩7,083 | ₩7,176 | ₩6,775 | ₩6,789 | -4.15% | 84.5만 |
|---|
| 2026.01.16 | ₩7,216 | ₩7,671 | ₩7,029 | ₩7,470 | +3.52% | 53.9만 |
|---|
| 2026.01.15 | ₩7,230 | ₩7,337 | ₩7,016 | ₩7,243 | +0.18% | 42.5만 |
|---|
| 2026.01.14 | ₩7,002 | ₩7,256 | ₩6,735 | ₩7,230 | +3.24% | 86.7만 |
|---|
| 2026.01.13 | ₩6,655 | ₩6,976 | ₩6,655 | ₩6,882 | +3.41% | 63.5만 |
|---|
| 2026.01.12 | ₩6,321 | ₩6,842 | ₩6,281 | ₩6,642 | +5.07% | 42.3만 |
|---|
| 2026.01.09 | ₩6,548 | ₩6,655 | ₩6,321 | ₩6,388 | -2.45% | 47.4만 |
|---|
| 2026.01.08 | ₩6,575 | ₩6,668 | ₩6,374 | ₩6,521 | -0.81% | 55.1만 |
|---|
| 2026.01.07 | ₩6,896 | ₩6,962 | ₩6,481 | ₩6,682 | -3.10% | 77.1만 |
|---|
| 2026.01.06 | ₩7,230 | ₩7,370 | ₩6,615 | ₩6,896 | -4.62% | 85.2만 |
|---|
| 2026.01.05 | ₩7,043 | ₩7,377 | ₩6,882 | ₩7,163 | +1.71% | 114.5만 |
|---|
| 2026.01.02 | ₩6,735 | ₩7,056 | ₩6,642 | ₩6,829 | +1.39% | 72.9만 |
|---|
| 2025.12.31 | ₩6,668 | ₩6,949 | ₩6,495 | ₩6,548 | -1.80% | 107.5만 |
|---|
| 2025.12.30 | ₩7,002 | ₩7,109 | ₩6,668 | ₩6,668 | -4.77% | 70.9만 |
|---|
| 2025.12.29 | ₩6,855 | ₩7,109 | ₩6,642 | ₩6,862 | +0.10% | 96.3만 |
|---|
| 2025.12.26 | ₩6,855 | ₩7,063 | ₩6,707 | ₩6,922 | +0.97% | 73.6만 |
|---|
| 2025.12.24 | ₩7,149 | ₩7,163 | ₩6,782 | ₩6,855 | -4.11% | 40.3만 |
|---|
| 2025.12.23 | ₩8,018 | ₩8,058 | ₩6,835 | ₩7,149 | -10.83% | 183.3만 |
|---|
| 2025.12.22 | ₩9,167 | ₩9,260 | ₩8,392 | ₩8,419 | -8.16% | 88.7만 |
|---|
| 2025.12.19 | ₩8,606 | ₩9,274 | ₩8,553 | ₩9,221 | +7.14% | 92.8만 |
|---|
| 2025.12.18 | ₩8,927 | ₩9,288 | ₩8,459 | ₩8,499 | -4.79% | 81.9만 |
|---|
| 2025.12.17 | ₩9,101 | ₩9,421 | ₩8,686 | ₩8,726 | -4.11% | 88.4만 |
|---|
| 2025.12.16 | ₩9,101 | ₩9,419 | ₩9,062 | ₩9,154 | +0.59% | 68.7만 |
|---|
| 2025.12.15 | ₩10,651 | ₩10,651 | ₩9,114 | ₩9,288 | -12.80% | 131.9만 |
|---|
| 2025.12.12 | ₩11,666 | ₩11,666 | ₩10,571 | ₩10,577 | -9.34% | 99.9만 |
|---|
| 2025.12.11 | ₩13,310 | ₩13,406 | ₩11,213 | ₩11,559 | -13.15% | 218.5만 |
|---|
| 2025.12.10 | ₩14,406 | ₩14,406 | ₩12,709 | ₩13,791 | -4.27% | 203.7만 |
|---|
| 2025.12.09 | ₩13,951 | ₩15,595 | ₩13,764 | ₩15,021 | +7.66% | 81.2만 |
|---|
| 2025.12.08 | ₩14,673 | ₩15,021 | ₩14,179 | ₩14,299 | -2.55% | 70.5만 |
|---|
| 2025.12.05 | ₩15,635 | ₩15,635 | ₩14,018 | ₩14,045 | -10.17% | 96.5만 |
|---|
| 2025.12.04 | ₩15,034 | ₩15,796 | ₩14,914 | ₩15,756 | +4.80% | 54.7만 |
|---|
| 2025.12.03 | ₩14,553 | ₩15,313 | ₩14,272 | ₩15,141 | +4.04% | 74.1만 |
|---|
| 2025.12.02 | ₩14,232 | ₩15,087 | ₩13,711 | ₩14,219 | -0.09% | 172.1만 |
|---|
| 2025.12.01 | ₩13,457 | ₩13,724 | ₩12,468 | ₩12,655 | -5.96% | 141.9만 |
|---|
| 2025.11.28 | ₩14,205 | ₩14,947 | ₩14,205 | ₩14,272 | +0.47% | 35.7만 |
|---|
| 2025.11.26 | ₩13,631 | ₩14,553 | ₩13,217 | ₩14,192 | +4.12% | 57.9만 |
|---|
| 2025.11.25 | ₩13,390 | ₩13,810 | ₩13,163 | ₩13,551 | +1.20% | 62.3만 |
|---|
| 2025.11.24 | ₩13,818 | ₩14,072 | ₩13,190 | ₩13,751 | -0.48% | 105.5만 |
|---|
| 2025.11.21 | ₩13,364 | ₩14,245 | ₩13,230 | ₩13,911 | +4.10% | 90.5만 |
|---|
| 2025.11.20 | ₩15,208 | ₩15,582 | ₩13,818 | ₩13,858 | -8.88% | 97.9만 |
|---|
| 2025.11.19 | ₩16,597 | ₩16,660 | ₩14,633 | ₩15,194 | -8.45% | 132.2만 |
|---|
| 2025.11.18 | ₩16,357 | ₩17,773 | ₩16,250 | ₩17,252 | +5.47% | 108.6만 |
|---|
| 2025.11.17 | ₩19,564 | ₩19,564 | ₩16,076 | ₩16,517 | -15.57% | 189.5만 |
|---|
| 2025.11.14 | ₩20,045 | ₩21,783 | ₩19,698 | ₩19,858 | -0.93% | 79.6만 |
|---|
| 2025.11.13 | ₩21,970 | ₩22,651 | ₩20,860 | ₩21,622 | -1.58% | 74.8만 |
|---|
| 2025.11.12 | ₩22,491 | ₩23,453 | ₩21,716 | ₩22,731 | +1.07% | 45.7만 |
|---|
| 2025.11.11 | ₩23,840 | ₩24,215 | ₩22,451 | ₩22,531 | -5.49% | 47.9만 |
|---|
| 2025.11.10 | ₩24,522 | ₩25,498 | ₩24,041 | ₩24,281 | -0.98% | 63.7만 |
|---|
| 2025.11.07 | ₩20,580 | ₩24,028 | ₩20,580 | ₩23,974 | +16.49% | 80.6만 |
|---|
| 2025.11.06 | ₩21,529 | ₩21,956 | ₩20,553 | ₩21,342 | -0.87% | 78.5만 |
|---|
| 2025.11.05 | ₩21,261 | ₩22,277 | ₩20,727 | ₩22,223 | +4.53% | 89.6만 |
|---|
| 2025.11.04 | ₩21,943 | ₩23,306 | ₩20,446 | ₩20,546 | -6.36% | 111.3만 |
|---|
| 2025.11.03 | ₩24,763 | ₩25,992 | ₩22,985 | ₩23,119 | -6.64% | 141.1만 |
|---|
| 2025.10.31 | ₩27,141 | ₩28,197 | ₩26,179 | ₩26,246 | -3.30% | 86.1만 |
|---|
| 2025.10.30 | ₩26,233 | ₩28,411 | ₩25,858 | ₩26,821 | +2.24% | 138.2만 |
|---|
| 2025.10.29 | ₩30,282 | ₩30,589 | ₩26,420 | ₩27,662 | -8.65% | 232만 |
|---|
| 2025.10.28 | ₩29,119 | ₩32,660 | ₩27,596 | ₩29,092 | -0.09% | 340.3만 |
|---|
| 2025.10.27 | ₩27,449 | ₩30,576 | ₩26,139 | ₩27,596 | +0.54% | 386.7만 |
|---|
| 2025.10.24 | ₩21,515 | ₩24,555 | ₩21,181 | ₩24,094 | +11.99% | 315.9만 |
|---|
| 2025.10.23 | ₩23,827 | ₩23,974 | ₩20,460 | ₩20,526 | -13.85% | 471.6만 |
|---|
| 2025.10.22 | ₩20,807 | ₩21,315 | ₩19,337 | ₩20,901 | +0.45% | 186.4만 |
|---|
| 2025.10.21 | ₩22,250 | ₩22,526 | ₩19,698 | ₩21,863 | -1.74% | 169.8만 |
|---|
| 2025.10.20 | ₩23,279 | ₩24,473 | ₩22,538 | ₩22,878 | -1.72% | 75만 |
|---|
| 2025.10.17 | ₩21,783 | ₩23,252 | ₩21,382 | ₩22,451 | +3.07% | 51만 |
|---|
| 2025.10.16 | ₩24,322 | ₩24,722 | ₩21,783 | ₩22,317 | -8.24% | 174.4만 |
|---|
| 2025.10.15 | ₩24,322 | ₩25,123 | ₩23,279 | ₩24,455 | +0.55% | 147.6만 |
|---|
| 2025.10.14 | ₩24,990 | ₩26,393 | ₩24,455 | ₩25,658 | +2.67% | 82.8만 |
|---|
| 2025.10.13 | ₩26,994 | ₩27,262 | ₩25,658 | ₩26,460 | -1.98% | 118.1만 |
|---|
| 2025.10.10 | ₩29,533 | ₩29,801 | ₩26,326 | ₩26,460 | -10.41% | 172.3만 |
|---|