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 | ₩5,987 | -2.61% | 13.3만 |
| 2026.10.08 | ₩6,295 | ₩6,629 | ₩5,827 | ₩6,001 | -4.67% | 15.9만 |
| 2026.10.07 | ₩6,268 | ₩6,415 | ₩6,215 | ₩6,355 | +1.39% | 4.1만 |
| 2026.10.06 | ₩6,295 | ₩6,589 | ₩6,268 | ₩6,482 | +2.97% | 8.4만 |
| 2026.10.05 | ₩6,455 | ₩6,509 | ₩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 | ₩6,362 | ₩6,148 | ₩6,268 | -0.21% | 5.8만 |
| 2026.09.30 | ₩6,616 | ₩6,616 | ₩6,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,308 |
| -4.65% |
| 9.9만 |
| 2026.09.29 | ₩6,549 | ₩6,656 | ₩6,402 | ₩6,455 | -1.43% | 4만 |
|---|
| 2026.09.28 | ₩6,662 | ₩6,749 | ₩6,469 | ₩6,495 | -2.51% | 7.2만 |
|---|
| 2026.09.25 | ₩6,910 | ₩6,936 | ₩6,669 | ₩6,736 | -2.51% | 7.7만 |
|---|
| 2026.09.24 | ₩6,763 | ₩6,963 | ₩6,645 | ₩6,963 | +2.96% | 9.3만 |
|---|
| 2026.09.23 | ₩6,722 | ₩6,976 | ₩6,535 | ₩6,870 | +2.19% | 12.9만 |
|---|
| 2026.09.22 | ₩6,656 | ₩6,816 | ₩6,495 | ₩6,722 | +1.00% | 10.3만 |
|---|
| 2026.09.21 | ₩6,362 | ₩6,642 | ₩6,308 | ₩6,575 | +3.36% | 14.1만 |
|---|
| 2026.09.18 | ₩6,335 | ₩6,335 | ₩6,014 | ₩6,228 | -1.69% | 46.4만 |
|---|
| 2026.09.17 | ₩6,134 | ₩6,455 | ₩5,894 | ₩6,408 | +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 | ₩5,760 | ₩6,054 | +1.57% | 10만 |
|---|
| 2026.09.14 | ₩5,947 | ₩6,148 | ₩5,947 | ₩5,961 | +0.22% | 8.3만 |
|---|
| 2026.09.11 | ₩6,215 | ₩6,355 | ₩6,068 | ₩6,108 | -1.72% | 10.5만 |
|---|
| 2026.09.10 | ₩6,161 | ₩6,348 | ₩6,014 | ₩6,054 | -1.74% | 9.6만 |
|---|
| 2026.09.09 | ₩6,469 | ₩6,495 | ₩6,141 | ₩6,175 | -4.55% | 10.8만 |
|---|
| 2026.09.08 | ₩7,070 | ₩7,143 | ₩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 | ₩7,551 | ₩7,631 | ₩7,331 | ₩7,404 | -1.95% | 11.4만 |
|---|
| 2026.09.02 | ₩7,003 | ₩7,484 | ₩7,003 | ₩7,391 | +5.53% | 9.4만 |
|---|
| 2026.09.01 | ₩7,618 | ₩7,618 | ₩7,003 | ₩7,057 | -7.37% | 11.9만 |
|---|
| 2026.08.31 | ₩7,792 | ₩7,925 | ₩7,531 | ₩7,578 | -2.74% | 6.5만 |
|---|
| 2026.08.28 | ₩7,778 | ₩8,153 | ₩7,665 | ₩7,832 | +0.69% | 12.1만 |
|---|
| 2026.08.27 | ₩7,698 | ₩7,778 | ₩7,511 | ₩7,564 | -1.74% | 7.3만 |
|---|
| 2026.08.26 | ₩7,872 | ₩7,892 | ₩7,591 | ₩7,698 | -2.21% | 5.5만 |
|---|
| 2026.08.25 | ₩8,099 | ₩8,313 | ₩7,832 | ₩7,865 | -2.89% | 11.1만 |
|---|
| 2026.08.24 | ₩7,391 | ₩8,286 | ₩7,030 | ₩8,059 | +9.04% | 37.8만 |
|---|
| 2026.08.21 | ₩7,979 | ₩8,099 | ₩7,190 | ₩7,324 | -8.21% | 15만 |
|---|
| 2026.08.20 | ₩7,832 | ₩8,179 | ₩7,765 | ₩7,818 | -0.17% | 11.2만 |
|---|
| 2026.08.19 | ₩7,431 | ₩8,032 | ₩7,431 | ₩7,832 | +5.40% | 15.7만 |
|---|
| 2026.08.18 | ₩7,792 | ₩8,059 | ₩7,123 | ₩7,297 | -6.35% | 7.8만 |
|---|
| 2026.08.17 | ₩7,939 | ₩8,223 | ₩7,752 | ₩7,872 | -0.84% | 9.9만 |
|---|
| 2026.08.14 | ₩8,233 | ₩8,239 | ₩8,006 | ₩8,139 | -1.14% | 7.7만 |
|---|
| 2026.08.13 | ₩7,458 | ₩8,487 | ₩7,458 | ₩8,340 | +11.83% | 18.8만 |
|---|
| 2026.08.12 | ₩8,513 | ₩8,513 | ₩8,166 | ₩8,273 | -2.83% | 8.9만 |
|---|
| 2026.08.11 | ₩8,259 | ₩8,453 | ₩8,066 | ₩8,353 | +1.13% | 18.6만 |
|---|
| 2026.08.10 | ₩8,126 | ₩8,567 | ₩8,006 | ₩8,420 | +3.62% | 30.5만 |
|---|
| 2026.08.07 | ₩8,112 | ₩8,587 | ₩7,899 | ₩8,046 | -0.82% | 18.1만 |
|---|
| 2026.08.06 | ₩8,219 | ₩8,640 | ₩7,885 | ₩8,153 | -0.81% | 71.4만 |
|---|
| 2026.08.05 | ₩8,019 | ₩8,473 | ₩7,872 | ₩8,326 | +3.83% | 25.1만 |
|---|
| 2026.08.04 | ₩7,204 | ₩7,859 | ₩7,164 | ₩7,805 | +8.35% | 15.1만 |
|---|
| 2026.08.03 | ₩6,923 | ₩7,176 | ₩6,720 | ₩7,017 | +1.35% | 17.5만 |
|---|
| 2026.07.31 | ₩7,297 | ₩7,538 | ₩6,896 | ₩6,896 | -5.49% | 8.7만 |
|---|
| 2026.07.30 | ₩6,896 | ₩7,504 | ₩6,896 | ₩7,177 | +4.07% | 13.5만 |
|---|
| 2026.07.29 | ₩7,137 | ₩7,375 | ₩6,883 | ₩7,070 | -0.94% | 18.5만 |
|---|
| 2026.07.28 | ₩7,364 | ₩7,538 | ₩6,829 | ₩7,110 | -3.45% | 33만 |
|---|
| 2026.07.27 | ₩8,006 | ₩8,032 | ₩7,377 | ₩7,404 | -7.51% | 18.3만 |
|---|
| 2026.07.24 | ₩7,484 | ₩7,845 | ₩7,377 | ₩7,658 | +2.32% | 14.4만 |
|---|
| 2026.07.23 | ₩7,498 | ₩7,805 | ₩7,391 | ₩7,578 | +1.07% | 11.8만 |
|---|
| 2026.07.22 | ₩8,259 | ₩8,420 | ₩7,564 | ₩7,618 | -7.77% | 11.4만 |
|---|
| 2026.07.21 | ₩7,992 | ₩8,606 | ₩7,872 | ₩8,193 | +2.51% | 66.9만 |
|---|
| 2026.07.20 | ₩7,551 | ₩8,420 | ₩7,377 | ₩8,099 | +7.26% | 44.1만 |
|---|
| 2026.07.17 | ₩7,417 | ₩7,805 | ₩7,377 | ₩7,591 | +2.34% | 11만 |
|---|
| 2026.07.16 | ₩7,805 | ₩8,193 | ₩7,304 | ₩7,812 | +0.09% | 19.4만 |
|---|
| 2026.07.15 | ₩9,088 | ₩9,289 | ₩7,885 | ₩7,992 | -12.06% | 29.1만 |
|---|
| 2026.07.14 | ₩8,781 | ₩9,355 | ₩8,393 | ₩9,088 | +3.50% | 62.7만 |
|---|
| 2026.07.13 | ₩7,899 | ₩8,888 | ₩7,899 | ₩8,660 | +9.64% | 87.4만 |
|---|
| 2026.07.10 | ₩7,885 | ₩8,006 | ₩7,190 | ₩7,965 | +1.02% | 37.8만 |
|---|
| 2026.07.09 | ₩8,006 | ₩8,878 | ₩7,845 | ₩7,885 | -1.50% | 22.1만 |
|---|
| 2026.07.08 | ₩7,618 | ₩8,206 | ₩7,244 | ₩7,965 | +4.56% | 31.6만 |
|---|
| 2026.07.07 | ₩9,101 | ₩9,182 | ₩7,564 | ₩7,618 | -16.30% | 36.2만 |
|---|
| 2026.07.06 | ₩8,126 | ₩9,552 | ₩7,732 | ₩9,101 | +12.01% | 104.5만 |
|---|
| 2026.07.02 | ₩7,725 | ₩8,500 | ₩7,651 | ₩8,046 | +4.15% | 44.6만 |
|---|
| 2026.07.01 | ₩7,311 | ₩7,992 | ₩7,123 | ₩7,444 | +1.83% | 24.7만 |
|---|
| 2026.06.30 | ₩7,671 | ₩7,725 | ₩6,883 | ₩7,257 | -5.40% | 18.5만 |
|---|
| 2026.06.29 | ₩7,417 | ₩8,139 | ₩7,297 | ₩7,725 | +4.14% | 21.6만 |
|---|
| 2026.06.26 | ₩6,682 | ₩7,471 | ₩6,682 | ₩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 | ₩6,388 | ₩6,776 | +2.42% | 24.9만 |
|---|
| 2026.06.23 | ₩6,602 | ₩6,990 | ₩6,602 | ₩6,722 | +1.82% | 28만 |
|---|
| 2026.06.22 | ₩6,722 | ₩7,030 | ₩6,482 | ₩6,896 | +2.58% | 27.2만 |
|---|
| 2026.06.18 | ₩6,803 | ₩7,043 | ₩6,616 | ₩6,749 | -0.79% | 30.9만 |
|---|
| 2026.06.17 | ₩7,110 | ₩7,284 | ₩6,789 | ₩6,789 | -4.51% | 18.5만 |
|---|
| 2026.06.16 | ₩6,870 | ₩7,351 | ₩6,763 | ₩7,097 | +3.31% | 39.6만 |
|---|
| 2026.06.15 | ₩7,164 | ₩7,277 | ₩6,763 | ₩6,870 | -4.10% | 21.7만 |
|---|
| 2026.06.12 | ₩7,097 | ₩7,337 | ₩6,562 | ₩7,150 | +0.75% | 30만 |
|---|
| 2026.06.11 | ₩7,471 | ₩7,772 | ₩6,923 | ₩7,070 | -5.37% | 24.2만 |
|---|
| 2026.06.10 | ₩6,789 | ₩7,444 | ₩6,789 | ₩7,391 | +8.86% | 28.7만 |
|---|
| 2026.06.09 | ₩7,030 | ₩7,738 | ₩6,963 | ₩6,976 | -0.76% | 35만 |
|---|
| 2026.06.08 | ₩6,910 | ₩7,177 | ₩6,722 | ₩7,097 | +2.71% | 18.3만 |
|---|
| 2026.06.05 | ₩6,348 | ₩6,936 | ₩6,348 | ₩6,803 | +7.16% | 65.7만 |
|---|
| 2026.06.04 | ₩6,322 | ₩6,709 | ₩6,322 | ₩6,642 | +5.07% | 26.7만 |
|---|
| 2026.06.03 | ₩6,362 | ₩6,629 | ₩6,068 | ₩6,509 | +2.31% | 44.4만 |
|---|
| 2026.06.02 | ₩6,028 | ₩6,642 | ₩5,974 | ₩6,375 | +5.76% | 26.2만 |
|---|
| 2026.06.01 | ₩5,961 | ₩6,252 | ₩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 | ₩5,613 | ₩5,827 | ₩5,399 | ₩5,707 | +1.67% | 15만 |
|---|
| 2026.05.27 | ₩5,493 | ₩5,814 | ₩5,480 | ₩5,613 | +2.19% | 11.5만 |
|---|
| 2026.05.26 | ₩6,148 | ₩6,319 | ₩5,399 | ₩5,520 | -10.22% | 66.5만 |
|---|
| 2026.05.22 | ₩6,549 | ₩6,749 | ₩5,907 | ₩6,068 | -7.35% | 31만 |
|---|
| 2026.05.21 | ₩5,546 | ₩6,562 | ₩5,480 | ₩6,522 | +17.59% | 37.8만 |
|---|
| 2026.05.20 | ₩5,279 | ₩5,692 | ₩5,279 | ₩5,546 | +5.06% | 27.5만 |
|---|
| 2026.05.19 | ₩4,985 | ₩5,266 | ₩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 | ₩5,974 | ₩6,843 | ₩5,800 | ₩6,509 | +8.95% | 50.3만 |
|---|
| 2026.05.13 | ₩5,947 | ₩6,295 | ₩5,807 | ₩5,961 | +0.22% | 20.3만 |
|---|
| 2026.05.12 | ₩6,148 | ₩6,281 | ₩5,907 | ₩5,974 | -2.83% | 20.1만 |
|---|
| 2026.05.11 | ₩5,921 | ₩6,281 | ₩5,680 | ₩6,001 | +1.35% | 37.8만 |
|---|
| 2026.05.08 | ₩6,295 | ₩6,322 | ₩5,851 | ₩6,161 | -2.12% | 37만 |
|---|
| 2026.05.07 | ₩6,442 | ₩6,682 | ₩6,153 | ₩6,388 | -0.83% | 25.1만 |
|---|
| 2026.05.06 | ₩6,575 | ₩6,656 | ₩6,275 | ₩6,415 | -2.44% | 34.4만 |
|---|
| 2026.05.05 | ₩7,458 | ₩7,484 | ₩6,562 | ₩6,562 | -12.01% | 43.3만 |
|---|
| 2026.05.04 | ₩7,778 | ₩7,845 | ₩7,244 | ₩7,337 | -5.67% | 34.1만 |
|---|
| 2026.05.01 | ₩7,351 | ₩7,845 | ₩7,157 | ₩7,818 | +6.36% | 73만 |
|---|
| 2026.04.30 | ₩6,990 | ₩7,351 | ₩6,562 | ₩7,311 | +4.59% | 48.3만 |
|---|
| 2026.04.29 | ₩7,003 | ₩7,204 | ₩6,275 | ₩6,923 | -1.15% | 71.5만 |
|---|
| 2026.04.28 | ₩7,110 | ₩7,257 | ₩6,768 | ₩6,870 | -3.38% | 70.5만 |
|---|
| 2026.04.27 | ₩6,308 | ₩7,511 | ₩6,028 | ₩7,244 | +14.83% | 170.9만 |
|---|
| 2026.04.24 | ₩6,281 | ₩6,803 | ₩6,241 | ₩6,509 | +3.62% | 103.7만 |
|---|
| 2026.04.23 | ₩5,881 | ₩6,455 | ₩5,881 | ₩6,201 | +5.45% | 110.5만 |
|---|
| 2026.04.22 | ₩5,426 | ₩6,215 | ₩5,279 | ₩6,148 | +13.30% | 256.5만 |
|---|
| 2026.04.21 | ₩5,052 | ₩5,934 | ₩4,925 | ₩5,399 | +6.88% | 210.6만 |
|---|
| 2026.04.20 | ₩4,972 | ₩5,733 | ₩4,624 | ₩4,958 | -0.27% | 434.8만 |
|---|
| 2026.04.17 | ₩3,996 | ₩7,417 | ₩3,689 | ₩5,733 | +43.48% | 4034.9만 |
|---|
| 2026.04.16 | ₩2,900 | ₩3,188 | ₩2,819 | ₩3,167 | +9.22% | 72.6만 |
|---|
| 2026.04.15 | ₩2,833 | ₩3,094 | ₩2,780 | ₩2,847 | +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 | ₩2,700 | ₩2,726 | ₩2,526 | ₩2,620 | -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 | ₩2,954 | ₩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 | ₩3,796 | ₩3,395 | ₩3,675 | +4.17% | 38.6만 |
|---|
| 2026.04.01 | ₩3,903 | ₩3,969 | ₩3,735 | ₩3,756 | -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 | ₩3,689 | +0.73% | 26.7만 |
|---|
| 2026.03.27 | ₩3,715 | ₩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 | ₩3,822 | ₩4,009 | ₩3,742 | ₩3,929 | +2.80% | 18.1만 |
|---|
| 2026.03.23 | ₩3,756 | ₩4,050 | ₩3,649 | ₩3,903 | +3.91% | 24.7만 |
|---|
| 2026.03.20 | ₩3,715 | ₩3,796 | ₩3,555 | ₩3,756 | +1.08% | 43.1만 |
|---|
| 2026.03.19 | ₩3,715 | ₩3,782 | ₩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 | ₩4,156 | ₩3,969 | ₩3,983 | -1.65% | 23.5만 |
|---|
| 2026.03.16 | ₩3,903 | ₩4,156 | ₩3,896 | ₩4,050 | +3.77% | 36.5만 |
|---|
| 2026.03.13 | ₩4,063 | ₩4,438 | ₩3,809 | ₩3,862 | -4.93% | 35.5만 |
|---|
| 2026.03.12 | ₩4,023 | ₩4,111 | ₩3,856 | ₩3,983 | -1.00% | 32.6만 |
|---|
| 2026.03.11 | ₩4,009 | ₩4,163 | ₩3,929 | ₩4,036 | +0.67% | 22.7만 |
|---|
| 2026.03.10 | ₩4,009 | ₩4,130 | ₩3,889 | ₩4,023 | +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 | ₩4,491 | ₩3,893 | ₩4,009 | -7.41% | 38.7만 |
|---|
| 2026.03.04 | ₩4,116 | ₩4,624 | ₩4,023 | ₩4,397 | +6.82% | 52.6만 |
|---|
| 2026.03.03 | ₩4,277 | ₩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 | ₩4,945 | ₩5,039 | ₩4,611 | ₩4,718 | -4.59% | 42.8만 |
|---|
| 2026.02.26 | ₩5,226 | ₩5,252 | ₩5,012 | ₩5,105 | -2.30% | 42만 |
|---|
| 2026.02.25 | ₩4,638 | ₩5,252 | ₩4,638 | ₩5,226 | +12.68% | 68.3만 |
|---|
| 2026.02.24 | ₩4,477 | ₩4,704 | ₩4,437 | ₩4,611 | +2.99% | 27.7만 |
|---|
| 2026.02.23 | ₩4,678 | ₩4,745 | ₩4,497 | ₩4,557 | -2.57% | 25.8만 |
|---|
| 2026.02.20 | ₩4,878 | ₩4,958 | ₩4,731 | ₩4,825 | -1.10% | 21.2만 |
|---|
| 2026.02.19 | ₩4,825 | ₩4,898 | ₩4,678 | ₩4,892 | +1.39% | 31.8만 |
|---|
| 2026.02.18 | ₩4,678 | ₩4,878 | ₩4,584 | ₩4,838 | +3.43% | 74.1만 |
|---|
| 2026.02.17 | ₩4,624 | ₩4,745 | ₩4,290 | ₩4,691 | +1.45% | 62.2만 |
|---|
| 2026.02.13 | ₩4,704 | ₩4,825 | ₩4,537 | ₩4,651 | -1.14% | 51.5만 |
|---|
| 2026.02.12 | ₩4,370 | ₩4,678 | ₩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 | ₩4,491 | ₩4,571 | ₩4,183 | ₩4,263 | -5.06% | 52.6만 |
|---|
| 2026.02.09 | ₩4,531 | ₩4,745 | ₩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 | ₩5,012 | ₩4,651 | ₩4,651 | -6.20% | 89.7만 |
|---|
| 2026.02.03 | ₩5,105 | ₩5,119 | ₩4,678 | ₩5,065 | -0.79% | 60.6만 |
|---|
| 2026.02.02 | ₩5,506 | ₩5,506 | ₩5,099 | ₩5,132 | -6.80% | 53.2만 |
|---|
| 2026.01.30 | ₩6,134 | ₩6,215 | ₩5,633 | ₩5,733 | -6.54% | 69.5만 |
|---|
| 2026.01.29 | ₩6,455 | ₩6,470 | ₩6,081 | ₩6,201 | -3.93% | 56.9만 |
|---|
| 2026.01.28 | ₩6,656 | ₩6,763 | ₩6,375 | ₩6,455 | -3.01% | 30.9만 |
|---|
| 2026.01.27 | ₩6,442 | ₩6,709 | ₩6,255 | ₩6,682 | +3.73% | 44.8만 |
|---|
| 2026.01.26 | ₩6,829 | ₩6,950 | ₩6,308 | ₩6,322 | -7.44% | 62.5만 |
|---|
| 2026.01.23 | ₩7,097 | ₩7,110 | ₩6,829 | ₩7,003 | -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 | ₩6,763 | +0.60% | 52.9만 |
|---|
| 2026.01.20 | ₩7,083 | ₩7,177 | ₩6,776 | ₩6,789 | -4.15% | 84.5만 |
|---|
| 2026.01.16 | ₩7,217 | ₩7,671 | ₩7,030 | ₩7,471 | +3.52% | 53.9만 |
|---|
| 2026.01.15 | ₩7,230 | ₩7,337 | ₩7,017 | ₩7,244 | +0.18% | 42.5만 |
|---|
| 2026.01.14 | ₩7,003 | ₩7,257 | ₩6,736 | ₩7,230 | +3.24% | 86.7만 |
|---|
| 2026.01.13 | ₩6,656 | ₩6,976 | ₩6,656 | ₩6,883 | +3.41% | 63.5만 |
|---|
| 2026.01.12 | ₩6,322 | ₩6,843 | ₩6,281 | ₩6,642 | +5.07% | 42.3만 |
|---|
| 2026.01.09 | ₩6,549 | ₩6,656 | ₩6,322 | ₩6,388 | -2.45% | 47.4만 |
|---|
| 2026.01.08 | ₩6,575 | ₩6,669 | ₩6,375 | ₩6,522 | -0.81% | 55.1만 |
|---|
| 2026.01.07 | ₩6,896 | ₩6,963 | ₩6,482 | ₩6,682 | -3.10% | 77.1만 |
|---|
| 2026.01.06 | ₩7,230 | ₩7,371 | ₩6,616 | ₩6,896 | -4.62% | 85.2만 |
|---|
| 2026.01.05 | ₩7,043 | ₩7,377 | ₩6,883 | ₩7,164 | +1.71% | 114.5만 |
|---|
| 2026.01.02 | ₩6,736 | ₩7,057 | ₩6,642 | ₩6,829 | +1.39% | 72.9만 |
|---|
| 2025.12.31 | ₩6,669 | ₩6,950 | ₩6,495 | ₩6,549 | -1.80% | 107.5만 |
|---|
| 2025.12.30 | ₩7,003 | ₩7,110 | ₩6,669 | ₩6,669 | -4.77% | 70.9만 |
|---|
| 2025.12.29 | ₩6,856 | ₩7,110 | ₩6,642 | ₩6,863 | +0.10% | 96.3만 |
|---|
| 2025.12.26 | ₩6,856 | ₩7,063 | ₩6,708 | ₩6,923 | +0.97% | 73.6만 |
|---|
| 2025.12.24 | ₩7,150 | ₩7,164 | ₩6,783 | ₩6,856 | -4.11% | 40.3만 |
|---|
| 2025.12.23 | ₩8,019 | ₩8,059 | ₩6,836 | ₩7,150 | -10.83% | 183.3만 |
|---|
| 2025.12.22 | ₩9,168 | ₩9,260 | ₩8,393 | ₩8,420 | -8.16% | 88.7만 |
|---|
| 2025.12.19 | ₩8,607 | ₩9,275 | ₩8,553 | ₩9,222 | +7.14% | 92.8만 |
|---|
| 2025.12.18 | ₩8,928 | ₩9,289 | ₩8,460 | ₩8,500 | -4.79% | 81.9만 |
|---|
| 2025.12.17 | ₩9,101 | ₩9,422 | ₩8,687 | ₩8,727 | -4.11% | 88.4만 |
|---|
| 2025.12.16 | ₩9,101 | ₩9,420 | ₩9,063 | ₩9,155 | +0.59% | 68.7만 |
|---|
| 2025.12.15 | ₩10,652 | ₩10,652 | ₩9,115 | ₩9,289 | -12.80% | 131.9만 |
|---|
| 2025.12.12 | ₩11,667 | ₩11,667 | ₩10,572 | ₩10,578 | -9.34% | 99.9만 |
|---|
| 2025.12.11 | ₩13,311 | ₩13,408 | ₩11,214 | ₩11,561 | -13.15% | 218.5만 |
|---|
| 2025.12.10 | ₩14,407 | ₩14,407 | ₩12,710 | ₩13,792 | -4.27% | 203.7만 |
|---|
| 2025.12.09 | ₩13,953 | ₩15,597 | ₩13,766 | ₩15,022 | +7.66% | 81.2만 |
|---|
| 2025.12.08 | ₩14,675 | ₩15,022 | ₩14,180 | ₩14,300 | -2.55% | 70.5만 |
|---|
| 2025.12.05 | ₩15,637 | ₩15,637 | ₩14,020 | ₩14,046 | -10.17% | 96.5만 |
|---|
| 2025.12.04 | ₩15,035 | ₩15,797 | ₩14,915 | ₩15,757 | +4.80% | 54.7만 |
|---|
| 2025.12.03 | ₩14,554 | ₩15,315 | ₩14,274 | ₩15,142 | +4.04% | 74.1만 |
|---|
| 2025.12.02 | ₩14,234 | ₩15,089 | ₩13,712 | ₩14,220 | -0.09% | 172.1만 |
|---|
| 2025.12.01 | ₩13,458 | ₩13,726 | ₩12,469 | ₩12,656 | -5.96% | 141.9만 |
|---|
| 2025.11.28 | ₩14,207 | ₩14,949 | ₩14,207 | ₩14,274 | +0.47% | 35.7만 |
|---|
| 2025.11.26 | ₩13,632 | ₩14,554 | ₩13,218 | ₩14,193 | +4.12% | 57.9만 |
|---|
| 2025.11.25 | ₩13,392 | ₩13,811 | ₩13,164 | ₩13,552 | +1.20% | 62.3만 |
|---|
| 2025.11.24 | ₩13,819 | ₩14,073 | ₩13,191 | ₩13,752 | -0.48% | 105.5만 |
|---|
| 2025.11.21 | ₩13,365 | ₩14,247 | ₩13,231 | ₩13,913 | +4.10% | 90.5만 |
|---|
| 2025.11.20 | ₩15,209 | ₩15,583 | ₩13,819 | ₩13,859 | -8.88% | 97.9만 |
|---|
| 2025.11.19 | ₩16,599 | ₩16,662 | ₩14,634 | ₩15,196 | -8.45% | 132.2만 |
|---|
| 2025.11.18 | ₩16,359 | ₩17,775 | ₩16,252 | ₩17,254 | +5.47% | 108.6만 |
|---|
| 2025.11.17 | ₩19,566 | ₩19,566 | ₩16,078 | ₩16,519 | -15.57% | 189.5만 |
|---|
| 2025.11.14 | ₩20,047 | ₩21,785 | ₩19,700 | ₩19,860 | -0.93% | 79.6만 |
|---|
| 2025.11.13 | ₩21,972 | ₩22,653 | ₩20,862 | ₩21,624 | -1.58% | 74.8만 |
|---|
| 2025.11.12 | ₩22,493 | ₩23,455 | ₩21,718 | ₩22,734 | +1.07% | 45.7만 |
|---|
| 2025.11.11 | ₩23,843 | ₩24,217 | ₩22,453 | ₩22,533 | -5.49% | 47.9만 |
|---|
| 2025.11.10 | ₩24,524 | ₩25,500 | ₩24,043 | ₩24,284 | -0.98% | 63.7만 |
|---|
| 2025.11.07 | ₩20,582 | ₩24,030 | ₩20,582 | ₩23,976 | +16.49% | 80.6만 |
|---|
| 2025.11.06 | ₩21,531 | ₩21,958 | ₩20,555 | ₩21,344 | -0.87% | 78.5만 |
|---|
| 2025.11.05 | ₩21,263 | ₩22,279 | ₩20,729 | ₩22,226 | +4.53% | 89.6만 |
|---|
| 2025.11.04 | ₩21,945 | ₩23,308 | ₩20,448 | ₩20,548 | -6.36% | 111.3만 |
|---|
| 2025.11.03 | ₩24,765 | ₩25,995 | ₩22,987 | ₩23,121 | -6.64% | 141.1만 |
|---|
| 2025.10.31 | ₩27,144 | ₩28,200 | ₩26,182 | ₩26,248 | -3.30% | 86.1만 |
|---|
| 2025.10.30 | ₩26,235 | ₩28,414 | ₩25,861 | ₩26,823 | +2.24% | 138.2만 |
|---|
| 2025.10.29 | ₩30,285 | ₩30,592 | ₩26,422 | ₩27,665 | -8.65% | 232만 |
|---|
| 2025.10.28 | ₩29,122 | ₩32,664 | ₩27,598 | ₩29,095 | -0.09% | 340.3만 |
|---|
| 2025.10.27 | ₩27,451 | ₩30,579 | ₩26,142 | ₩27,598 | +0.54% | 386.7만 |
|---|
| 2025.10.24 | ₩21,517 | ₩24,558 | ₩21,183 | ₩24,097 | +11.99% | 315.9만 |
|---|
| 2025.10.23 | ₩23,829 | ₩23,976 | ₩20,462 | ₩20,528 | -13.85% | 471.6만 |
|---|
| 2025.10.22 | ₩20,809 | ₩21,317 | ₩19,339 | ₩20,903 | +0.45% | 186.4만 |
|---|
| 2025.10.21 | ₩22,252 | ₩22,528 | ₩19,700 | ₩21,865 | -1.74% | 169.8만 |
|---|
| 2025.10.20 | ₩23,281 | ₩24,475 | ₩22,540 | ₩22,881 | -1.72% | 75만 |
|---|
| 2025.10.17 | ₩21,785 | ₩23,255 | ₩21,384 | ₩22,453 | +3.07% | 51만 |
|---|
| 2025.10.16 | ₩24,324 | ₩24,725 | ₩21,785 | ₩22,319 | -8.24% | 174.4만 |
|---|
| 2025.10.15 | ₩24,324 | ₩25,126 | ₩23,281 | ₩24,458 | +0.55% | 147.6만 |
|---|
| 2025.10.14 | ₩24,992 | ₩26,395 | ₩24,458 | ₩25,660 | +2.67% | 82.8만 |
|---|
| 2025.10.13 | ₩26,997 | ₩27,264 | ₩25,660 | ₩26,462 | -1.98% | 118.1만 |
|---|
| 2025.10.10 | ₩29,536 | ₩29,804 | ₩26,329 | ₩26,462 | -10.41% | 172.3만 |
|---|