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 | ₩6,140 | ₩6,140 | ₩5,806 | ₩5,980 | -2.61% | 13.3만 |
| 2026.10.08 | ₩6,287 | ₩6,620 | ₩5,820 | ₩5,993 | -4.67% | 15.9만 |
| 2026.10.07 | ₩6,260 | ₩6,407 | ₩6,207 | ₩6,347 | +1.39% | 4.1만 |
| 2026.10.06 | ₩6,287 | ₩6,580 | ₩6,260 | ₩6,474 | +2.97% | 8.4만 |
| 2026.10.05 | ₩6,447 | ₩6,500 | ₩6,153 | ₩6,340 | -1.66% | 8.9만 |
| 2026.10.02 | ₩6,420 | ₩6,447 | ₩6,233 | ₩6,447 | +0.42% | 13.9만 |
| 2026.10.01 | ₩6,273 | ₩6,353 | ₩6,140 | ₩6,260 | -0.21% | 5.8만 |
| 2026.09.30 | ₩6,607 | ₩6,607 | ₩6,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,300 |
| -4.65% |
| 9.9만 |
| 2026.09.29 | ₩6,540 | ₩6,647 | ₩6,394 | ₩6,447 | -1.43% | 4만 |
|---|
| 2026.09.28 | ₩6,654 | ₩6,741 | ₩6,460 | ₩6,487 | -2.51% | 7.2만 |
|---|
| 2026.09.25 | ₩6,901 | ₩6,927 | ₩6,660 | ₩6,727 | -2.51% | 7.7만 |
|---|
| 2026.09.24 | ₩6,754 | ₩6,954 | ₩6,636 | ₩6,954 | +2.96% | 9.3만 |
|---|
| 2026.09.23 | ₩6,714 | ₩6,967 | ₩6,527 | ₩6,861 | +2.19% | 12.9만 |
|---|
| 2026.09.22 | ₩6,647 | ₩6,807 | ₩6,487 | ₩6,714 | +1.00% | 10.3만 |
|---|
| 2026.09.21 | ₩6,353 | ₩6,634 | ₩6,300 | ₩6,567 | +3.36% | 14.1만 |
|---|
| 2026.09.18 | ₩6,327 | ₩6,327 | ₩6,006 | ₩6,220 | -1.69% | 46.4만 |
|---|
| 2026.09.17 | ₩6,127 | ₩6,447 | ₩5,886 | ₩6,400 | +4.47% | 11.4만 |
|---|
| 2026.09.16 | ₩6,073 | ₩6,080 | ₩5,800 | ₩5,953 | -1.98% | 8만 |
|---|
| 2026.09.15 | ₩5,953 | ₩6,073 | ₩5,753 | ₩6,046 | +1.57% | 10만 |
|---|
| 2026.09.14 | ₩5,940 | ₩6,140 | ₩5,940 | ₩5,953 | +0.22% | 8.3만 |
|---|
| 2026.09.11 | ₩6,207 | ₩6,347 | ₩6,060 | ₩6,100 | -1.72% | 10.5만 |
|---|
| 2026.09.10 | ₩6,153 | ₩6,340 | ₩6,006 | ₩6,046 | -1.74% | 9.6만 |
|---|
| 2026.09.09 | ₩6,460 | ₩6,487 | ₩6,133 | ₩6,167 | -4.55% | 10.8만 |
|---|
| 2026.09.08 | ₩7,061 | ₩7,134 | ₩6,474 | ₩6,474 | -8.32% | 23.7만 |
|---|
| 2026.09.04 | ₩7,194 | ₩7,274 | ₩7,048 | ₩7,088 | -1.48% | 8.7만 |
|---|
| 2026.09.03 | ₩7,541 | ₩7,621 | ₩7,321 | ₩7,395 | -1.95% | 11.4만 |
|---|
| 2026.09.02 | ₩6,994 | ₩7,475 | ₩6,994 | ₩7,381 | +5.53% | 9.4만 |
|---|
| 2026.09.01 | ₩7,608 | ₩7,608 | ₩6,994 | ₩7,048 | -7.37% | 11.9만 |
|---|
| 2026.08.31 | ₩7,782 | ₩7,915 | ₩7,521 | ₩7,568 | -2.74% | 6.5만 |
|---|
| 2026.08.28 | ₩7,768 | ₩8,142 | ₩7,655 | ₩7,822 | +0.69% | 12.1만 |
|---|
| 2026.08.27 | ₩7,688 | ₩7,768 | ₩7,501 | ₩7,555 | -1.74% | 7.3만 |
|---|
| 2026.08.26 | ₩7,862 | ₩7,882 | ₩7,581 | ₩7,688 | -2.21% | 5.5만 |
|---|
| 2026.08.25 | ₩8,089 | ₩8,302 | ₩7,822 | ₩7,855 | -2.89% | 11.1만 |
|---|
| 2026.08.24 | ₩7,381 | ₩8,276 | ₩7,021 | ₩8,049 | +9.04% | 37.8만 |
|---|
| 2026.08.21 | ₩7,969 | ₩8,089 | ₩7,181 | ₩7,314 | -8.21% | 15만 |
|---|
| 2026.08.20 | ₩7,822 | ₩8,169 | ₩7,755 | ₩7,808 | -0.17% | 11.2만 |
|---|
| 2026.08.19 | ₩7,421 | ₩8,022 | ₩7,421 | ₩7,822 | +5.40% | 15.7만 |
|---|
| 2026.08.18 | ₩7,782 | ₩8,049 | ₩7,114 | ₩7,288 | -6.35% | 7.8만 |
|---|
| 2026.08.17 | ₩7,928 | ₩8,213 | ₩7,742 | ₩7,862 | -0.84% | 9.9만 |
|---|
| 2026.08.14 | ₩8,222 | ₩8,229 | ₩7,995 | ₩8,129 | -1.14% | 7.7만 |
|---|
| 2026.08.13 | ₩7,448 | ₩8,476 | ₩7,448 | ₩8,329 | +11.83% | 18.8만 |
|---|
| 2026.08.12 | ₩8,502 | ₩8,502 | ₩8,155 | ₩8,262 | -2.83% | 8.9만 |
|---|
| 2026.08.11 | ₩8,249 | ₩8,442 | ₩8,055 | ₩8,342 | +1.13% | 18.6만 |
|---|
| 2026.08.10 | ₩8,115 | ₩8,556 | ₩7,995 | ₩8,409 | +3.62% | 30.5만 |
|---|
| 2026.08.07 | ₩8,102 | ₩8,576 | ₩7,888 | ₩8,035 | -0.82% | 18.1만 |
|---|
| 2026.08.06 | ₩8,209 | ₩8,629 | ₩7,875 | ₩8,142 | -0.81% | 71.4만 |
|---|
| 2026.08.05 | ₩8,009 | ₩8,462 | ₩7,862 | ₩8,316 | +3.83% | 25.1만 |
|---|
| 2026.08.04 | ₩7,194 | ₩7,848 | ₩7,154 | ₩7,795 | +8.35% | 15.1만 |
|---|
| 2026.08.03 | ₩6,914 | ₩7,166 | ₩6,711 | ₩7,007 | +1.35% | 17.5만 |
|---|
| 2026.07.31 | ₩7,288 | ₩7,528 | ₩6,887 | ₩6,887 | -5.49% | 8.7만 |
|---|
| 2026.07.30 | ₩6,887 | ₩7,495 | ₩6,887 | ₩7,168 | +4.07% | 13.5만 |
|---|
| 2026.07.29 | ₩7,128 | ₩7,365 | ₩6,874 | ₩7,061 | -0.94% | 18.5만 |
|---|
| 2026.07.28 | ₩7,355 | ₩7,528 | ₩6,821 | ₩7,101 | -3.45% | 33만 |
|---|
| 2026.07.27 | ₩7,995 | ₩8,022 | ₩7,368 | ₩7,395 | -7.51% | 18.3만 |
|---|
| 2026.07.24 | ₩7,475 | ₩7,835 | ₩7,368 | ₩7,648 | +2.32% | 14.4만 |
|---|
| 2026.07.23 | ₩7,488 | ₩7,795 | ₩7,381 | ₩7,568 | +1.07% | 11.8만 |
|---|
| 2026.07.22 | ₩8,249 | ₩8,409 | ₩7,555 | ₩7,608 | -7.77% | 11.4만 |
|---|
| 2026.07.21 | ₩7,982 | ₩8,595 | ₩7,862 | ₩8,182 | +2.51% | 66.9만 |
|---|
| 2026.07.20 | ₩7,541 | ₩8,409 | ₩7,368 | ₩8,089 | +7.26% | 44.1만 |
|---|
| 2026.07.17 | ₩7,408 | ₩7,795 | ₩7,368 | ₩7,581 | +2.34% | 11만 |
|---|
| 2026.07.16 | ₩7,795 | ₩8,182 | ₩7,294 | ₩7,802 | +0.09% | 19.4만 |
|---|
| 2026.07.15 | ₩9,076 | ₩9,277 | ₩7,875 | ₩7,982 | -12.06% | 29.1만 |
|---|
| 2026.07.14 | ₩8,769 | ₩9,343 | ₩8,382 | ₩9,076 | +3.50% | 62.7만 |
|---|
| 2026.07.13 | ₩7,888 | ₩8,876 | ₩7,888 | ₩8,649 | +9.64% | 87.4만 |
|---|
| 2026.07.10 | ₩7,875 | ₩7,995 | ₩7,181 | ₩7,955 | +1.02% | 37.8만 |
|---|
| 2026.07.09 | ₩7,995 | ₩8,867 | ₩7,835 | ₩7,875 | -1.50% | 22.1만 |
|---|
| 2026.07.08 | ₩7,608 | ₩8,195 | ₩7,234 | ₩7,955 | +4.56% | 31.6만 |
|---|
| 2026.07.07 | ₩9,090 | ₩9,170 | ₩7,555 | ₩7,608 | -16.30% | 36.2만 |
|---|
| 2026.07.06 | ₩8,115 | ₩9,540 | ₩7,722 | ₩9,090 | +12.01% | 104.5만 |
|---|
| 2026.07.02 | ₩7,715 | ₩8,489 | ₩7,642 | ₩8,035 | +4.15% | 44.6만 |
|---|
| 2026.07.01 | ₩7,301 | ₩7,982 | ₩7,114 | ₩7,435 | +1.83% | 24.7만 |
|---|
| 2026.06.30 | ₩7,662 | ₩7,715 | ₩6,874 | ₩7,248 | -5.40% | 18.5만 |
|---|
| 2026.06.29 | ₩7,408 | ₩8,129 | ₩7,288 | ₩7,715 | +4.14% | 21.6만 |
|---|
| 2026.06.26 | ₩6,674 | ₩7,461 | ₩6,674 | ₩7,448 | +11.60% | 42만 |
|---|
| 2026.06.25 | ₩6,540 | ₩7,007 | ₩6,540 | ₩6,941 | +6.12% | 29.8만 |
|---|
| 2026.06.24 | ₩6,607 | ₩6,901 | ₩6,380 | ₩6,767 | +2.42% | 24.9만 |
|---|
| 2026.06.23 | ₩6,594 | ₩6,981 | ₩6,594 | ₩6,714 | +1.82% | 28만 |
|---|
| 2026.06.22 | ₩6,714 | ₩7,021 | ₩6,474 | ₩6,887 | +2.58% | 27.2만 |
|---|
| 2026.06.18 | ₩6,794 | ₩7,034 | ₩6,607 | ₩6,741 | -0.79% | 30.9만 |
|---|
| 2026.06.17 | ₩7,101 | ₩7,274 | ₩6,781 | ₩6,781 | -4.51% | 18.5만 |
|---|
| 2026.06.16 | ₩6,861 | ₩7,341 | ₩6,754 | ₩7,088 | +3.31% | 39.6만 |
|---|
| 2026.06.15 | ₩7,154 | ₩7,268 | ₩6,754 | ₩6,861 | -4.10% | 21.7만 |
|---|
| 2026.06.12 | ₩7,088 | ₩7,328 | ₩6,554 | ₩7,141 | +0.75% | 30만 |
|---|
| 2026.06.11 | ₩7,461 | ₩7,762 | ₩6,914 | ₩7,061 | -5.37% | 24.2만 |
|---|
| 2026.06.10 | ₩6,781 | ₩7,435 | ₩6,781 | ₩7,381 | +8.86% | 28.7만 |
|---|
| 2026.06.09 | ₩7,021 | ₩7,728 | ₩6,954 | ₩6,967 | -0.76% | 35만 |
|---|
| 2026.06.08 | ₩6,901 | ₩7,168 | ₩6,714 | ₩7,088 | +2.71% | 18.3만 |
|---|
| 2026.06.05 | ₩6,340 | ₩6,927 | ₩6,340 | ₩6,794 | +7.16% | 65.7만 |
|---|
| 2026.06.04 | ₩6,313 | ₩6,700 | ₩6,313 | ₩6,634 | +5.07% | 26.7만 |
|---|
| 2026.06.03 | ₩6,353 | ₩6,620 | ₩6,060 | ₩6,500 | +2.31% | 44.4만 |
|---|
| 2026.06.02 | ₩6,020 | ₩6,634 | ₩5,966 | ₩6,367 | +5.76% | 26.2만 |
|---|
| 2026.06.01 | ₩5,953 | ₩6,244 | ₩5,739 | ₩6,100 | +2.47% | 29.3만 |
|---|
| 2026.05.29 | ₩5,739 | ₩5,993 | ₩5,553 | ₩5,913 | +3.02% | 27.3만 |
|---|
| 2026.05.28 | ₩5,606 | ₩5,820 | ₩5,392 | ₩5,699 | +1.67% | 15만 |
|---|
| 2026.05.27 | ₩5,486 | ₩5,806 | ₩5,473 | ₩5,606 | +2.19% | 11.5만 |
|---|
| 2026.05.26 | ₩6,140 | ₩6,311 | ₩5,392 | ₩5,513 | -10.22% | 66.5만 |
|---|
| 2026.05.22 | ₩6,540 | ₩6,741 | ₩5,900 | ₩6,060 | -7.35% | 31만 |
|---|
| 2026.05.21 | ₩5,539 | ₩6,554 | ₩5,473 | ₩6,514 | +17.59% | 37.8만 |
|---|
| 2026.05.20 | ₩5,272 | ₩5,685 | ₩5,272 | ₩5,539 | +5.06% | 27.5만 |
|---|
| 2026.05.19 | ₩4,979 | ₩5,259 | ₩4,818 | ₩5,219 | +4.83% | 18.4만 |
|---|
| 2026.05.18 | ₩5,339 | ₩5,426 | ₩4,812 | ₩4,979 | -6.75% | 45.4만 |
|---|
| 2026.05.15 | ₩6,754 | ₩6,914 | ₩4,939 | ₩4,939 | -26.88% | 84.5만 |
|---|
| 2026.05.14 | ₩5,966 | ₩6,834 | ₩5,793 | ₩6,500 | +8.95% | 50.3만 |
|---|
| 2026.05.13 | ₩5,940 | ₩6,287 | ₩5,800 | ₩5,953 | +0.22% | 20.3만 |
|---|
| 2026.05.12 | ₩6,140 | ₩6,273 | ₩5,900 | ₩5,966 | -2.83% | 20.1만 |
|---|
| 2026.05.11 | ₩5,913 | ₩6,273 | ₩5,673 | ₩5,993 | +1.35% | 37.8만 |
|---|
| 2026.05.08 | ₩6,287 | ₩6,313 | ₩5,844 | ₩6,153 | -2.12% | 37만 |
|---|
| 2026.05.07 | ₩6,434 | ₩6,674 | ₩6,145 | ₩6,380 | -0.83% | 25.1만 |
|---|
| 2026.05.06 | ₩6,567 | ₩6,647 | ₩6,267 | ₩6,407 | -2.44% | 34.4만 |
|---|
| 2026.05.05 | ₩7,448 | ₩7,475 | ₩6,554 | ₩6,554 | -12.01% | 43.3만 |
|---|
| 2026.05.04 | ₩7,768 | ₩7,835 | ₩7,234 | ₩7,328 | -5.67% | 34.1만 |
|---|
| 2026.05.01 | ₩7,341 | ₩7,835 | ₩7,148 | ₩7,808 | +6.36% | 73만 |
|---|
| 2026.04.30 | ₩6,981 | ₩7,341 | ₩6,554 | ₩7,301 | +4.59% | 48.3만 |
|---|
| 2026.04.29 | ₩6,994 | ₩7,194 | ₩6,267 | ₩6,914 | -1.15% | 71.5만 |
|---|
| 2026.04.28 | ₩7,101 | ₩7,248 | ₩6,759 | ₩6,861 | -3.38% | 70.5만 |
|---|
| 2026.04.27 | ₩6,300 | ₩7,501 | ₩6,020 | ₩7,234 | +14.83% | 170.9만 |
|---|
| 2026.04.24 | ₩6,273 | ₩6,794 | ₩6,233 | ₩6,500 | +3.62% | 103.7만 |
|---|
| 2026.04.23 | ₩5,873 | ₩6,447 | ₩5,873 | ₩6,193 | +5.45% | 110.5만 |
|---|
| 2026.04.22 | ₩5,419 | ₩6,207 | ₩5,272 | ₩6,140 | +13.30% | 256.5만 |
|---|
| 2026.04.21 | ₩5,045 | ₩5,926 | ₩4,919 | ₩5,392 | +6.88% | 210.6만 |
|---|
| 2026.04.20 | ₩4,965 | ₩5,726 | ₩4,618 | ₩4,952 | -0.27% | 434.8만 |
|---|
| 2026.04.17 | ₩3,991 | ₩7,408 | ₩3,684 | ₩5,726 | +43.48% | 4034.9만 |
|---|
| 2026.04.16 | ₩2,896 | ₩3,183 | ₩2,815 | ₩3,163 | +9.22% | 72.6만 |
|---|
| 2026.04.15 | ₩2,830 | ₩3,090 | ₩2,776 | ₩2,843 | +0.47% | 116.4만 |
|---|
| 2026.04.14 | ₩2,469 | ₩2,856 | ₩2,443 | ₩2,816 | +14.05% | 141만 |
|---|
| 2026.04.13 | ₩2,536 | ₩2,576 | ₩2,349 | ₩2,389 | -5.79% | 121.7만 |
|---|
| 2026.04.10 | ₩2,696 | ₩2,723 | ₩2,523 | ₩2,616 | -2.97% | 33만 |
|---|
| 2026.04.09 | ₩2,790 | ₩2,870 | ₩2,670 | ₩2,723 | -2.39% | 56.6만 |
|---|
| 2026.04.08 | ₩2,977 | ₩3,023 | ₩2,710 | ₩2,723 | -8.52% | 55.1만 |
|---|
| 2026.04.07 | ₩2,950 | ₩3,037 | ₩2,756 | ₩2,790 | -5.43% | 29.7만 |
|---|
| 2026.04.06 | ₩3,671 | ₩3,711 | ₩2,870 | ₩2,876 | -21.64% | 89.6만 |
|---|
| 2026.04.02 | ₩3,524 | ₩3,791 | ₩3,390 | ₩3,671 | +4.17% | 38.6만 |
|---|
| 2026.04.01 | ₩3,897 | ₩3,964 | ₩3,731 | ₩3,751 | -3.77% | 22.7만 |
|---|
| 2026.03.31 | ₩3,911 | ₩4,150 | ₩3,550 | ₩3,857 | -1.37% | 30.4만 |
|---|
| 2026.03.30 | ₩3,657 | ₩3,764 | ₩3,510 | ₩3,684 | +0.73% | 26.7만 |
|---|
| 2026.03.27 | ₩3,711 | ₩3,796 | ₩3,484 | ₩3,577 | -3.60% | 22.9만 |
|---|
| 2026.03.26 | ₩3,938 | ₩3,958 | ₩3,764 | ₩3,804 | -3.39% | 17만 |
|---|
| 2026.03.25 | ₩4,031 | ₩4,231 | ₩3,904 | ₩3,991 | -0.99% | 15.2만 |
|---|
| 2026.03.24 | ₩3,817 | ₩4,004 | ₩3,737 | ₩3,924 | +2.80% | 18.1만 |
|---|
| 2026.03.23 | ₩3,751 | ₩4,044 | ₩3,644 | ₩3,897 | +3.91% | 24.7만 |
|---|
| 2026.03.20 | ₩3,711 | ₩3,791 | ₩3,550 | ₩3,751 | +1.08% | 43.1만 |
|---|
| 2026.03.19 | ₩3,711 | ₩3,777 | ₩3,591 | ₩3,751 | +1.08% | 28.1만 |
|---|
| 2026.03.18 | ₩3,884 | ₩3,904 | ₩3,697 | ₩3,751 | -3.44% | 28.9만 |
|---|
| 2026.03.17 | ₩4,044 | ₩4,151 | ₩3,964 | ₩3,978 | -1.65% | 23.5만 |
|---|
| 2026.03.16 | ₩3,897 | ₩4,151 | ₩3,891 | ₩4,044 | +3.77% | 36.5만 |
|---|
| 2026.03.13 | ₩4,058 | ₩4,433 | ₩3,804 | ₩3,857 | -4.93% | 35.5만 |
|---|
| 2026.03.12 | ₩4,018 | ₩4,106 | ₩3,851 | ₩3,978 | -1.00% | 32.6만 |
|---|
| 2026.03.11 | ₩4,004 | ₩4,158 | ₩3,924 | ₩4,031 | +0.67% | 22.7만 |
|---|
| 2026.03.10 | ₩4,004 | ₩4,124 | ₩3,884 | ₩4,018 | +0.33% | 41.2만 |
|---|
| 2026.03.09 | ₩3,924 | ₩4,138 | ₩3,824 | ₩3,911 | -0.34% | 33.7만 |
|---|
| 2026.03.06 | ₩3,951 | ₩3,951 | ₩3,735 | ₩3,857 | -2.36% | 40.8만 |
|---|
| 2026.03.05 | ₩4,325 | ₩4,485 | ₩3,888 | ₩4,004 | -7.41% | 38.7만 |
|---|
| 2026.03.04 | ₩4,111 | ₩4,618 | ₩4,018 | ₩4,391 | +6.82% | 52.6만 |
|---|
| 2026.03.03 | ₩4,271 | ₩4,455 | ₩3,964 | ₩4,098 | -4.06% | 62만 |
|---|
| 2026.03.02 | ₩4,405 | ₩4,805 | ₩4,285 | ₩4,618 | +4.85% | 70.4만 |
|---|
| 2026.02.27 | ₩4,939 | ₩5,032 | ₩4,605 | ₩4,712 | -4.59% | 42.8만 |
|---|
| 2026.02.26 | ₩5,219 | ₩5,246 | ₩5,005 | ₩5,099 | -2.30% | 42만 |
|---|
| 2026.02.25 | ₩4,632 | ₩5,246 | ₩4,632 | ₩5,219 | +12.68% | 68.3만 |
|---|
| 2026.02.24 | ₩4,471 | ₩4,698 | ₩4,431 | ₩4,605 | +2.99% | 27.7만 |
|---|
| 2026.02.23 | ₩4,672 | ₩4,738 | ₩4,491 | ₩4,552 | -2.57% | 25.8만 |
|---|
| 2026.02.20 | ₩4,872 | ₩4,952 | ₩4,725 | ₩4,818 | -1.10% | 21.2만 |
|---|
| 2026.02.19 | ₩4,818 | ₩4,892 | ₩4,672 | ₩4,885 | +1.39% | 31.8만 |
|---|
| 2026.02.18 | ₩4,672 | ₩4,872 | ₩4,578 | ₩4,832 | +3.43% | 74.1만 |
|---|
| 2026.02.17 | ₩4,618 | ₩4,738 | ₩4,285 | ₩4,685 | +1.45% | 62.2만 |
|---|
| 2026.02.13 | ₩4,698 | ₩4,818 | ₩4,532 | ₩4,645 | -1.14% | 51.5만 |
|---|
| 2026.02.12 | ₩4,365 | ₩4,672 | ₩4,198 | ₩4,538 | +3.98% | 108.3만 |
|---|
| 2026.02.11 | ₩4,285 | ₩4,411 | ₩3,991 | ₩4,325 | +0.93% | 115.2만 |
|---|
| 2026.02.10 | ₩4,485 | ₩4,565 | ₩4,178 | ₩4,258 | -5.06% | 52.6만 |
|---|
| 2026.02.09 | ₩4,525 | ₩4,738 | ₩4,455 | ₩4,578 | +1.18% | 55.5만 |
|---|
| 2026.02.06 | ₩4,298 | ₩4,665 | ₩4,298 | ₩4,618 | +7.45% | 85.3만 |
|---|
| 2026.02.05 | ₩4,365 | ₩4,538 | ₩4,011 | ₩4,138 | -5.20% | 79.4만 |
|---|
| 2026.02.04 | ₩4,952 | ₩5,005 | ₩4,645 | ₩4,645 | -6.20% | 89.7만 |
|---|
| 2026.02.03 | ₩5,099 | ₩5,112 | ₩4,672 | ₩5,059 | -0.79% | 60.6만 |
|---|
| 2026.02.02 | ₩5,499 | ₩5,499 | ₩5,092 | ₩5,125 | -6.80% | 53.2만 |
|---|
| 2026.01.30 | ₩6,127 | ₩6,207 | ₩5,626 | ₩5,726 | -6.54% | 69.5만 |
|---|
| 2026.01.29 | ₩6,447 | ₩6,462 | ₩6,073 | ₩6,193 | -3.93% | 56.9만 |
|---|
| 2026.01.28 | ₩6,647 | ₩6,754 | ₩6,367 | ₩6,447 | -3.01% | 30.9만 |
|---|
| 2026.01.27 | ₩6,434 | ₩6,700 | ₩6,247 | ₩6,674 | +3.73% | 44.8만 |
|---|
| 2026.01.26 | ₩6,821 | ₩6,941 | ₩6,300 | ₩6,313 | -7.44% | 62.5만 |
|---|
| 2026.01.23 | ₩7,088 | ₩7,101 | ₩6,821 | ₩6,994 | -1.32% | 21만 |
|---|
| 2026.01.22 | ₩6,887 | ₩7,221 | ₩6,887 | ₩7,034 | +2.13% | 36만 |
|---|
| 2026.01.21 | ₩6,714 | ₩6,887 | ₩6,447 | ₩6,754 | +0.60% | 52.9만 |
|---|
| 2026.01.20 | ₩7,074 | ₩7,168 | ₩6,767 | ₩6,781 | -4.15% | 84.5만 |
|---|
| 2026.01.16 | ₩7,208 | ₩7,662 | ₩7,021 | ₩7,461 | +3.52% | 53.9만 |
|---|
| 2026.01.15 | ₩7,221 | ₩7,328 | ₩7,007 | ₩7,234 | +0.18% | 42.5만 |
|---|
| 2026.01.14 | ₩6,994 | ₩7,248 | ₩6,727 | ₩7,221 | +3.24% | 86.7만 |
|---|
| 2026.01.13 | ₩6,647 | ₩6,967 | ₩6,647 | ₩6,874 | +3.41% | 63.5만 |
|---|
| 2026.01.12 | ₩6,313 | ₩6,834 | ₩6,273 | ₩6,634 | +5.07% | 42.3만 |
|---|
| 2026.01.09 | ₩6,540 | ₩6,647 | ₩6,313 | ₩6,380 | -2.45% | 47.4만 |
|---|
| 2026.01.08 | ₩6,567 | ₩6,660 | ₩6,367 | ₩6,514 | -0.81% | 55.1만 |
|---|
| 2026.01.07 | ₩6,887 | ₩6,954 | ₩6,474 | ₩6,674 | -3.10% | 77.1만 |
|---|
| 2026.01.06 | ₩7,221 | ₩7,361 | ₩6,607 | ₩6,887 | -4.62% | 85.2만 |
|---|
| 2026.01.05 | ₩7,034 | ₩7,368 | ₩6,874 | ₩7,154 | +1.71% | 114.5만 |
|---|
| 2026.01.02 | ₩6,727 | ₩7,048 | ₩6,634 | ₩6,821 | +1.39% | 72.9만 |
|---|
| 2025.12.31 | ₩6,660 | ₩6,941 | ₩6,487 | ₩6,540 | -1.80% | 107.5만 |
|---|
| 2025.12.30 | ₩6,994 | ₩7,101 | ₩6,660 | ₩6,660 | -4.77% | 70.9만 |
|---|
| 2025.12.29 | ₩6,847 | ₩7,101 | ₩6,634 | ₩6,854 | +0.10% | 96.3만 |
|---|
| 2025.12.26 | ₩6,847 | ₩7,054 | ₩6,699 | ₩6,914 | +0.97% | 73.6만 |
|---|
| 2025.12.24 | ₩7,141 | ₩7,154 | ₩6,774 | ₩6,847 | -4.11% | 40.3만 |
|---|
| 2025.12.23 | ₩8,009 | ₩8,049 | ₩6,827 | ₩7,141 | -10.83% | 183.3만 |
|---|
| 2025.12.22 | ₩9,156 | ₩9,249 | ₩8,382 | ₩8,409 | -8.16% | 88.7만 |
|---|
| 2025.12.19 | ₩8,596 | ₩9,263 | ₩8,542 | ₩9,210 | +7.14% | 92.8만 |
|---|
| 2025.12.18 | ₩8,916 | ₩9,277 | ₩8,449 | ₩8,489 | -4.79% | 81.9만 |
|---|
| 2025.12.17 | ₩9,090 | ₩9,410 | ₩8,676 | ₩8,716 | -4.11% | 88.4만 |
|---|
| 2025.12.16 | ₩9,090 | ₩9,407 | ₩9,051 | ₩9,143 | +0.59% | 68.7만 |
|---|
| 2025.12.15 | ₩10,638 | ₩10,638 | ₩9,103 | ₩9,277 | -12.80% | 131.9만 |
|---|
| 2025.12.12 | ₩11,652 | ₩11,652 | ₩10,558 | ₩10,565 | -9.34% | 99.9만 |
|---|
| 2025.12.11 | ₩13,294 | ₩13,390 | ₩11,200 | ₩11,546 | -13.15% | 218.5만 |
|---|
| 2025.12.10 | ₩14,389 | ₩14,389 | ₩12,694 | ₩13,775 | -4.27% | 203.7만 |
|---|
| 2025.12.09 | ₩13,935 | ₩15,577 | ₩13,748 | ₩15,003 | +7.66% | 81.2만 |
|---|
| 2025.12.08 | ₩14,656 | ₩15,003 | ₩14,162 | ₩14,282 | -2.55% | 70.5만 |
|---|
| 2025.12.05 | ₩15,617 | ₩15,617 | ₩14,002 | ₩14,028 | -10.17% | 96.5만 |
|---|
| 2025.12.04 | ₩15,016 | ₩15,777 | ₩14,896 | ₩15,737 | +4.80% | 54.7만 |
|---|
| 2025.12.03 | ₩14,536 | ₩15,295 | ₩14,255 | ₩15,123 | +4.04% | 74.1만 |
|---|
| 2025.12.02 | ₩14,215 | ₩15,069 | ₩13,695 | ₩14,202 | -0.09% | 172.1만 |
|---|
| 2025.12.01 | ₩13,441 | ₩13,708 | ₩12,453 | ₩12,640 | -5.96% | 141.9만 |
|---|
| 2025.11.28 | ₩14,188 | ₩14,929 | ₩14,188 | ₩14,255 | +0.47% | 35.7만 |
|---|
| 2025.11.26 | ₩13,615 | ₩14,536 | ₩13,201 | ₩14,175 | +4.12% | 57.9만 |
|---|
| 2025.11.25 | ₩13,374 | ₩13,793 | ₩13,147 | ₩13,534 | +1.20% | 62.3만 |
|---|
| 2025.11.24 | ₩13,801 | ₩14,055 | ₩13,174 | ₩13,735 | -0.48% | 105.5만 |
|---|
| 2025.11.21 | ₩13,348 | ₩14,229 | ₩13,214 | ₩13,895 | +4.10% | 90.5만 |
|---|
| 2025.11.20 | ₩15,190 | ₩15,563 | ₩13,801 | ₩13,841 | -8.88% | 97.9만 |
|---|
| 2025.11.19 | ₩16,578 | ₩16,640 | ₩14,616 | ₩15,176 | -8.45% | 132.2만 |
|---|
| 2025.11.18 | ₩16,337 | ₩17,752 | ₩16,231 | ₩17,232 | +5.47% | 108.6만 |
|---|
| 2025.11.17 | ₩19,541 | ₩19,541 | ₩16,057 | ₩16,498 | -15.57% | 189.5만 |
|---|
| 2025.11.14 | ₩20,021 | ₩21,757 | ₩19,674 | ₩19,835 | -0.93% | 79.6만 |
|---|
| 2025.11.13 | ₩21,943 | ₩22,624 | ₩20,836 | ₩21,596 | -1.58% | 74.8만 |
|---|
| 2025.11.12 | ₩22,464 | ₩23,425 | ₩21,690 | ₩22,704 | +1.07% | 45.7만 |
|---|
| 2025.11.11 | ₩23,812 | ₩24,186 | ₩22,424 | ₩22,504 | -5.49% | 47.9만 |
|---|
| 2025.11.10 | ₩24,493 | ₩25,467 | ₩24,012 | ₩24,253 | -0.98% | 63.7만 |
|---|
| 2025.11.07 | ₩20,555 | ₩23,999 | ₩20,555 | ₩23,946 | +16.49% | 80.6만 |
|---|
| 2025.11.06 | ₩21,503 | ₩21,930 | ₩20,529 | ₩21,316 | -0.87% | 78.5만 |
|---|
| 2025.11.05 | ₩21,236 | ₩22,250 | ₩20,702 | ₩22,197 | +4.53% | 89.6만 |
|---|
| 2025.11.04 | ₩21,917 | ₩23,278 | ₩20,422 | ₩20,522 | -6.36% | 111.3만 |
|---|
| 2025.11.03 | ₩24,733 | ₩25,961 | ₩22,958 | ₩23,091 | -6.64% | 141.1만 |
|---|
| 2025.10.31 | ₩27,109 | ₩28,163 | ₩26,148 | ₩26,215 | -3.30% | 86.1만 |
|---|
| 2025.10.30 | ₩26,201 | ₩28,377 | ₩25,828 | ₩26,789 | +2.24% | 138.2만 |
|---|
| 2025.10.29 | ₩30,246 | ₩30,553 | ₩26,388 | ₩27,630 | -8.65% | 232만 |
|---|
| 2025.10.28 | ₩29,084 | ₩32,622 | ₩27,563 | ₩29,058 | -0.09% | 340.3만 |
|---|
| 2025.10.27 | ₩27,416 | ₩30,539 | ₩26,108 | ₩27,563 | +0.54% | 386.7만 |
|---|
| 2025.10.24 | ₩21,490 | ₩24,526 | ₩21,156 | ₩24,066 | +11.99% | 315.9만 |
|---|
| 2025.10.23 | ₩23,799 | ₩23,946 | ₩20,435 | ₩20,502 | -13.85% | 471.6만 |
|---|
| 2025.10.22 | ₩20,782 | ₩21,289 | ₩19,314 | ₩20,876 | +0.45% | 186.4만 |
|---|
| 2025.10.21 | ₩22,224 | ₩22,499 | ₩19,674 | ₩21,837 | -1.74% | 169.8만 |
|---|
| 2025.10.20 | ₩23,252 | ₩24,443 | ₩22,511 | ₩22,851 | -1.72% | 75만 |
|---|
| 2025.10.17 | ₩21,757 | ₩23,225 | ₩21,356 | ₩22,424 | +3.07% | 51만 |
|---|
| 2025.10.16 | ₩24,293 | ₩24,693 | ₩21,757 | ₩22,290 | -8.24% | 174.4만 |
|---|
| 2025.10.15 | ₩24,293 | ₩25,093 | ₩23,252 | ₩24,426 | +0.55% | 147.6만 |
|---|
| 2025.10.14 | ₩24,960 | ₩26,362 | ₩24,426 | ₩25,627 | +2.67% | 82.8만 |
|---|
| 2025.10.13 | ₩26,962 | ₩27,229 | ₩25,627 | ₩26,428 | -1.98% | 118.1만 |
|---|
| 2025.10.10 | ₩29,498 | ₩29,765 | ₩26,295 | ₩26,428 | -10.41% | 172.3만 |
|---|