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 | ₩6,146 | ₩6,146 | ₩5,812 | ₩5,985 | -2.61% | 13.3만 |
| 2026.10.08 | ₩6,292 | ₩6,626 | ₩5,825 | ₩5,999 | -4.67% | 15.9만 |
| 2026.10.07 | ₩6,266 | ₩6,413 | ₩6,212 | ₩6,353 | +1.39% | 4.1만 |
| 2026.10.06 | ₩6,292 | ₩6,586 | ₩6,266 | ₩6,480 | +2.97% | 8.4만 |
| 2026.10.05 | ₩6,453 | ₩6,506 | ₩6,159 | ₩6,346 | -1.66% | 8.9만 |
| 2026.10.02 | ₩6,426 | ₩6,453 | ₩6,239 | ₩6,453 | +0.42% | 13.9만 |
| 2026.10.01 | ₩6,279 | ₩6,359 | ₩6,146 | ₩6,266 | -0.21% | 5.8만 |
| 2026.09.30 | ₩6,613 | ₩6,613 | ₩6,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,306 |
| -4.65% |
| 9.9만 |
| 2026.09.29 | ₩6,546 | ₩6,653 | ₩6,399 | ₩6,453 | -1.43% | 4만 |
|---|
| 2026.09.28 | ₩6,660 | ₩6,747 | ₩6,466 | ₩6,493 | -2.51% | 7.2만 |
|---|
| 2026.09.25 | ₩6,907 | ₩6,934 | ₩6,667 | ₩6,733 | -2.51% | 7.7만 |
|---|
| 2026.09.24 | ₩6,760 | ₩6,960 | ₩6,642 | ₩6,960 | +2.96% | 9.3만 |
|---|
| 2026.09.23 | ₩6,720 | ₩6,974 | ₩6,533 | ₩6,867 | +2.19% | 12.9만 |
|---|
| 2026.09.22 | ₩6,653 | ₩6,813 | ₩6,493 | ₩6,720 | +1.00% | 10.3만 |
|---|
| 2026.09.21 | ₩6,359 | ₩6,640 | ₩6,306 | ₩6,573 | +3.36% | 14.1만 |
|---|
| 2026.09.18 | ₩6,333 | ₩6,333 | ₩6,012 | ₩6,226 | -1.69% | 46.4만 |
|---|
| 2026.09.17 | ₩6,132 | ₩6,453 | ₩5,892 | ₩6,406 | +4.47% | 11.4만 |
|---|
| 2026.09.16 | ₩6,079 | ₩6,085 | ₩5,805 | ₩5,958 | -1.98% | 8만 |
|---|
| 2026.09.15 | ₩5,958 | ₩6,079 | ₩5,758 | ₩6,052 | +1.57% | 10만 |
|---|
| 2026.09.14 | ₩5,945 | ₩6,146 | ₩5,945 | ₩5,958 | +0.22% | 8.3만 |
|---|
| 2026.09.11 | ₩6,212 | ₩6,353 | ₩6,065 | ₩6,105 | -1.72% | 10.5만 |
|---|
| 2026.09.10 | ₩6,159 | ₩6,346 | ₩6,012 | ₩6,052 | -1.74% | 9.6만 |
|---|
| 2026.09.09 | ₩6,466 | ₩6,493 | ₩6,139 | ₩6,172 | -4.55% | 10.8만 |
|---|
| 2026.09.08 | ₩7,067 | ₩7,141 | ₩6,480 | ₩6,480 | -8.32% | 23.7만 |
|---|
| 2026.09.04 | ₩7,201 | ₩7,281 | ₩7,054 | ₩7,094 | -1.48% | 8.7만 |
|---|
| 2026.09.03 | ₩7,548 | ₩7,628 | ₩7,328 | ₩7,401 | -1.95% | 11.4만 |
|---|
| 2026.09.02 | ₩7,001 | ₩7,481 | ₩7,001 | ₩7,388 | +5.53% | 9.4만 |
|---|
| 2026.09.01 | ₩7,615 | ₩7,615 | ₩7,001 | ₩7,054 | -7.37% | 11.9만 |
|---|
| 2026.08.31 | ₩7,789 | ₩7,922 | ₩7,528 | ₩7,575 | -2.74% | 6.5만 |
|---|
| 2026.08.28 | ₩7,775 | ₩8,149 | ₩7,662 | ₩7,829 | +0.69% | 12.1만 |
|---|
| 2026.08.27 | ₩7,695 | ₩7,775 | ₩7,508 | ₩7,562 | -1.74% | 7.3만 |
|---|
| 2026.08.26 | ₩7,869 | ₩7,889 | ₩7,588 | ₩7,695 | -2.21% | 5.5만 |
|---|
| 2026.08.25 | ₩8,096 | ₩8,310 | ₩7,829 | ₩7,862 | -2.89% | 11.1만 |
|---|
| 2026.08.24 | ₩7,388 | ₩8,283 | ₩7,027 | ₩8,056 | +9.04% | 37.8만 |
|---|
| 2026.08.21 | ₩7,976 | ₩8,096 | ₩7,188 | ₩7,321 | -8.21% | 15만 |
|---|
| 2026.08.20 | ₩7,829 | ₩8,176 | ₩7,762 | ₩7,815 | -0.17% | 11.2만 |
|---|
| 2026.08.19 | ₩7,428 | ₩8,029 | ₩7,428 | ₩7,829 | +5.40% | 15.7만 |
|---|
| 2026.08.18 | ₩7,789 | ₩8,056 | ₩7,121 | ₩7,294 | -6.35% | 7.8만 |
|---|
| 2026.08.17 | ₩7,936 | ₩8,220 | ₩7,749 | ₩7,869 | -0.84% | 9.9만 |
|---|
| 2026.08.14 | ₩8,230 | ₩8,236 | ₩8,003 | ₩8,136 | -1.14% | 7.7만 |
|---|
| 2026.08.13 | ₩7,455 | ₩8,483 | ₩7,455 | ₩8,337 | +11.83% | 18.8만 |
|---|
| 2026.08.12 | ₩8,510 | ₩8,510 | ₩8,163 | ₩8,270 | -2.83% | 8.9만 |
|---|
| 2026.08.11 | ₩8,256 | ₩8,450 | ₩8,063 | ₩8,350 | +1.13% | 18.6만 |
|---|
| 2026.08.10 | ₩8,123 | ₩8,564 | ₩8,003 | ₩8,417 | +3.62% | 30.5만 |
|---|
| 2026.08.07 | ₩8,109 | ₩8,584 | ₩7,896 | ₩8,043 | -0.82% | 18.1만 |
|---|
| 2026.08.06 | ₩8,216 | ₩8,637 | ₩7,882 | ₩8,149 | -0.81% | 71.4만 |
|---|
| 2026.08.05 | ₩8,016 | ₩8,470 | ₩7,869 | ₩8,323 | +3.83% | 25.1만 |
|---|
| 2026.08.04 | ₩7,201 | ₩7,856 | ₩7,161 | ₩7,802 | +8.35% | 15.1만 |
|---|
| 2026.08.03 | ₩6,920 | ₩7,173 | ₩6,717 | ₩7,014 | +1.35% | 17.5만 |
|---|
| 2026.07.31 | ₩7,294 | ₩7,535 | ₩6,894 | ₩6,894 | -5.49% | 8.7만 |
|---|
| 2026.07.30 | ₩6,894 | ₩7,502 | ₩6,894 | ₩7,174 | +4.07% | 13.5만 |
|---|
| 2026.07.29 | ₩7,134 | ₩7,372 | ₩6,880 | ₩7,067 | -0.94% | 18.5만 |
|---|
| 2026.07.28 | ₩7,361 | ₩7,535 | ₩6,827 | ₩7,107 | -3.45% | 33만 |
|---|
| 2026.07.27 | ₩8,003 | ₩8,029 | ₩7,375 | ₩7,401 | -7.51% | 18.3만 |
|---|
| 2026.07.24 | ₩7,481 | ₩7,842 | ₩7,375 | ₩7,655 | +2.32% | 14.4만 |
|---|
| 2026.07.23 | ₩7,495 | ₩7,802 | ₩7,388 | ₩7,575 | +1.07% | 11.8만 |
|---|
| 2026.07.22 | ₩8,256 | ₩8,417 | ₩7,562 | ₩7,615 | -7.77% | 11.4만 |
|---|
| 2026.07.21 | ₩7,989 | ₩8,602 | ₩7,869 | ₩8,190 | +2.51% | 66.9만 |
|---|
| 2026.07.20 | ₩7,548 | ₩8,417 | ₩7,375 | ₩8,096 | +7.26% | 44.1만 |
|---|
| 2026.07.17 | ₩7,415 | ₩7,802 | ₩7,375 | ₩7,588 | +2.34% | 11만 |
|---|
| 2026.07.16 | ₩7,802 | ₩8,190 | ₩7,301 | ₩7,809 | +0.09% | 19.4만 |
|---|
| 2026.07.15 | ₩9,085 | ₩9,285 | ₩7,882 | ₩7,989 | -12.06% | 29.1만 |
|---|
| 2026.07.14 | ₩8,777 | ₩9,352 | ₩8,390 | ₩9,085 | +3.50% | 62.7만 |
|---|
| 2026.07.13 | ₩7,896 | ₩8,884 | ₩7,896 | ₩8,657 | +9.64% | 87.4만 |
|---|
| 2026.07.10 | ₩7,882 | ₩8,003 | ₩7,188 | ₩7,962 | +1.02% | 37.8만 |
|---|
| 2026.07.09 | ₩8,003 | ₩8,875 | ₩7,842 | ₩7,882 | -1.50% | 22.1만 |
|---|
| 2026.07.08 | ₩7,615 | ₩8,203 | ₩7,241 | ₩7,962 | +4.56% | 31.6만 |
|---|
| 2026.07.07 | ₩9,098 | ₩9,178 | ₩7,562 | ₩7,615 | -16.30% | 36.2만 |
|---|
| 2026.07.06 | ₩8,123 | ₩9,548 | ₩7,729 | ₩9,098 | +12.01% | 104.5만 |
|---|
| 2026.07.02 | ₩7,722 | ₩8,497 | ₩7,648 | ₩8,043 | +4.15% | 44.6만 |
|---|
| 2026.07.01 | ₩7,308 | ₩7,989 | ₩7,121 | ₩7,441 | +1.83% | 24.7만 |
|---|
| 2026.06.30 | ₩7,669 | ₩7,722 | ₩6,880 | ₩7,254 | -5.40% | 18.5만 |
|---|
| 2026.06.29 | ₩7,415 | ₩8,136 | ₩7,294 | ₩7,722 | +4.14% | 21.6만 |
|---|
| 2026.06.26 | ₩6,680 | ₩7,468 | ₩6,680 | ₩7,455 | +11.60% | 42만 |
|---|
| 2026.06.25 | ₩6,546 | ₩7,014 | ₩6,546 | ₩6,947 | +6.12% | 29.8만 |
|---|
| 2026.06.24 | ₩6,613 | ₩6,907 | ₩6,386 | ₩6,773 | +2.42% | 24.9만 |
|---|
| 2026.06.23 | ₩6,600 | ₩6,987 | ₩6,600 | ₩6,720 | +1.82% | 28만 |
|---|
| 2026.06.22 | ₩6,720 | ₩7,027 | ₩6,480 | ₩6,894 | +2.58% | 27.2만 |
|---|
| 2026.06.18 | ₩6,800 | ₩7,041 | ₩6,613 | ₩6,747 | -0.79% | 30.9만 |
|---|
| 2026.06.17 | ₩7,107 | ₩7,281 | ₩6,787 | ₩6,787 | -4.51% | 18.5만 |
|---|
| 2026.06.16 | ₩6,867 | ₩7,348 | ₩6,760 | ₩7,094 | +3.31% | 39.6만 |
|---|
| 2026.06.15 | ₩7,161 | ₩7,274 | ₩6,760 | ₩6,867 | -4.10% | 21.7만 |
|---|
| 2026.06.12 | ₩7,094 | ₩7,335 | ₩6,560 | ₩7,147 | +0.75% | 30만 |
|---|
| 2026.06.11 | ₩7,468 | ₩7,769 | ₩6,920 | ₩7,067 | -5.37% | 24.2만 |
|---|
| 2026.06.10 | ₩6,787 | ₩7,441 | ₩6,787 | ₩7,388 | +8.86% | 28.7만 |
|---|
| 2026.06.09 | ₩7,027 | ₩7,735 | ₩6,960 | ₩6,974 | -0.76% | 35만 |
|---|
| 2026.06.08 | ₩6,907 | ₩7,174 | ₩6,720 | ₩7,094 | +2.71% | 18.3만 |
|---|
| 2026.06.05 | ₩6,346 | ₩6,934 | ₩6,346 | ₩6,800 | +7.16% | 65.7만 |
|---|
| 2026.06.04 | ₩6,319 | ₩6,707 | ₩6,319 | ₩6,640 | +5.07% | 26.7만 |
|---|
| 2026.06.03 | ₩6,359 | ₩6,626 | ₩6,065 | ₩6,506 | +2.31% | 44.4만 |
|---|
| 2026.06.02 | ₩6,025 | ₩6,640 | ₩5,972 | ₩6,373 | +5.76% | 26.2만 |
|---|
| 2026.06.01 | ₩5,958 | ₩6,250 | ₩5,745 | ₩6,105 | +2.47% | 29.3만 |
|---|
| 2026.05.29 | ₩5,745 | ₩5,999 | ₩5,558 | ₩5,918 | +3.02% | 27.3만 |
|---|
| 2026.05.28 | ₩5,611 | ₩5,825 | ₩5,397 | ₩5,705 | +1.67% | 15만 |
|---|
| 2026.05.27 | ₩5,491 | ₩5,812 | ₩5,478 | ₩5,611 | +2.19% | 11.5만 |
|---|
| 2026.05.26 | ₩6,146 | ₩6,317 | ₩5,397 | ₩5,518 | -10.22% | 66.5만 |
|---|
| 2026.05.22 | ₩6,546 | ₩6,747 | ₩5,905 | ₩6,065 | -7.35% | 31만 |
|---|
| 2026.05.21 | ₩5,544 | ₩6,560 | ₩5,478 | ₩6,520 | +17.59% | 37.8만 |
|---|
| 2026.05.20 | ₩5,277 | ₩5,690 | ₩5,277 | ₩5,544 | +5.06% | 27.5만 |
|---|
| 2026.05.19 | ₩4,983 | ₩5,264 | ₩4,823 | ₩5,224 | +4.83% | 18.4만 |
|---|
| 2026.05.18 | ₩5,344 | ₩5,431 | ₩4,816 | ₩4,983 | -6.75% | 45.4만 |
|---|
| 2026.05.15 | ₩6,760 | ₩6,920 | ₩4,943 | ₩4,943 | -26.88% | 84.5만 |
|---|
| 2026.05.14 | ₩5,972 | ₩6,840 | ₩5,798 | ₩6,506 | +8.95% | 50.3만 |
|---|
| 2026.05.13 | ₩5,945 | ₩6,292 | ₩5,805 | ₩5,958 | +0.22% | 20.3만 |
|---|
| 2026.05.12 | ₩6,146 | ₩6,279 | ₩5,905 | ₩5,972 | -2.83% | 20.1만 |
|---|
| 2026.05.11 | ₩5,918 | ₩6,279 | ₩5,678 | ₩5,999 | +1.35% | 37.8만 |
|---|
| 2026.05.08 | ₩6,292 | ₩6,319 | ₩5,849 | ₩6,159 | -2.12% | 37만 |
|---|
| 2026.05.07 | ₩6,439 | ₩6,680 | ₩6,151 | ₩6,386 | -0.83% | 25.1만 |
|---|
| 2026.05.06 | ₩6,573 | ₩6,653 | ₩6,272 | ₩6,413 | -2.44% | 34.4만 |
|---|
| 2026.05.05 | ₩7,455 | ₩7,481 | ₩6,560 | ₩6,560 | -12.01% | 43.3만 |
|---|
| 2026.05.04 | ₩7,775 | ₩7,842 | ₩7,241 | ₩7,335 | -5.67% | 34.1만 |
|---|
| 2026.05.01 | ₩7,348 | ₩7,842 | ₩7,154 | ₩7,815 | +6.36% | 73만 |
|---|
| 2026.04.30 | ₩6,987 | ₩7,348 | ₩6,560 | ₩7,308 | +4.59% | 48.3만 |
|---|
| 2026.04.29 | ₩7,001 | ₩7,201 | ₩6,272 | ₩6,920 | -1.15% | 71.5만 |
|---|
| 2026.04.28 | ₩7,107 | ₩7,254 | ₩6,765 | ₩6,867 | -3.38% | 70.5만 |
|---|
| 2026.04.27 | ₩6,306 | ₩7,508 | ₩6,025 | ₩7,241 | +14.83% | 170.9만 |
|---|
| 2026.04.24 | ₩6,279 | ₩6,800 | ₩6,239 | ₩6,506 | +3.62% | 103.7만 |
|---|
| 2026.04.23 | ₩5,878 | ₩6,453 | ₩5,878 | ₩6,199 | +5.45% | 110.5만 |
|---|
| 2026.04.22 | ₩5,424 | ₩6,212 | ₩5,277 | ₩6,146 | +13.30% | 256.5만 |
|---|
| 2026.04.21 | ₩5,050 | ₩5,932 | ₩4,923 | ₩5,397 | +6.88% | 210.6만 |
|---|
| 2026.04.20 | ₩4,970 | ₩5,731 | ₩4,622 | ₩4,956 | -0.27% | 434.8만 |
|---|
| 2026.04.17 | ₩3,995 | ₩7,415 | ₩3,687 | ₩5,731 | +43.48% | 4034.9만 |
|---|
| 2026.04.16 | ₩2,899 | ₩3,186 | ₩2,818 | ₩3,166 | +9.22% | 72.6만 |
|---|
| 2026.04.15 | ₩2,832 | ₩3,093 | ₩2,779 | ₩2,846 | +0.47% | 116.4만 |
|---|
| 2026.04.14 | ₩2,472 | ₩2,859 | ₩2,445 | ₩2,819 | +14.05% | 141만 |
|---|
| 2026.04.13 | ₩2,538 | ₩2,578 | ₩2,351 | ₩2,391 | -5.79% | 121.7만 |
|---|
| 2026.04.10 | ₩2,699 | ₩2,725 | ₩2,525 | ₩2,619 | -2.97% | 33만 |
|---|
| 2026.04.09 | ₩2,792 | ₩2,872 | ₩2,672 | ₩2,725 | -2.39% | 56.6만 |
|---|
| 2026.04.08 | ₩2,979 | ₩3,026 | ₩2,712 | ₩2,725 | -8.52% | 55.1만 |
|---|
| 2026.04.07 | ₩2,953 | ₩3,039 | ₩2,759 | ₩2,792 | -5.43% | 29.7만 |
|---|
| 2026.04.06 | ₩3,674 | ₩3,714 | ₩2,872 | ₩2,879 | -21.64% | 89.6만 |
|---|
| 2026.04.02 | ₩3,527 | ₩3,794 | ₩3,393 | ₩3,674 | +4.17% | 38.6만 |
|---|
| 2026.04.01 | ₩3,901 | ₩3,968 | ₩3,734 | ₩3,754 | -3.77% | 22.7만 |
|---|
| 2026.03.31 | ₩3,914 | ₩4,154 | ₩3,554 | ₩3,861 | -1.37% | 30.4만 |
|---|
| 2026.03.30 | ₩3,661 | ₩3,767 | ₩3,514 | ₩3,687 | +0.73% | 26.7만 |
|---|
| 2026.03.27 | ₩3,714 | ₩3,800 | ₩3,487 | ₩3,580 | -3.60% | 22.9만 |
|---|
| 2026.03.26 | ₩3,941 | ₩3,961 | ₩3,767 | ₩3,808 | -3.39% | 17만 |
|---|
| 2026.03.25 | ₩4,035 | ₩4,235 | ₩3,908 | ₩3,995 | -0.99% | 15.2만 |
|---|
| 2026.03.24 | ₩3,821 | ₩4,008 | ₩3,741 | ₩3,928 | +2.80% | 18.1만 |
|---|
| 2026.03.23 | ₩3,754 | ₩4,048 | ₩3,647 | ₩3,901 | +3.91% | 24.7만 |
|---|
| 2026.03.20 | ₩3,714 | ₩3,794 | ₩3,554 | ₩3,754 | +1.08% | 43.1만 |
|---|
| 2026.03.19 | ₩3,714 | ₩3,781 | ₩3,594 | ₩3,754 | +1.08% | 28.1만 |
|---|
| 2026.03.18 | ₩3,888 | ₩3,908 | ₩3,701 | ₩3,754 | -3.44% | 28.9만 |
|---|
| 2026.03.17 | ₩4,048 | ₩4,155 | ₩3,968 | ₩3,981 | -1.65% | 23.5만 |
|---|
| 2026.03.16 | ₩3,901 | ₩4,155 | ₩3,894 | ₩4,048 | +3.77% | 36.5만 |
|---|
| 2026.03.13 | ₩4,061 | ₩4,437 | ₩3,808 | ₩3,861 | -4.93% | 35.5만 |
|---|
| 2026.03.12 | ₩4,021 | ₩4,109 | ₩3,854 | ₩3,981 | -1.00% | 32.6만 |
|---|
| 2026.03.11 | ₩4,008 | ₩4,162 | ₩3,928 | ₩4,035 | +0.67% | 22.7만 |
|---|
| 2026.03.10 | ₩4,008 | ₩4,128 | ₩3,888 | ₩4,021 | +0.33% | 41.2만 |
|---|
| 2026.03.09 | ₩3,928 | ₩4,142 | ₩3,828 | ₩3,914 | -0.34% | 33.7만 |
|---|
| 2026.03.06 | ₩3,955 | ₩3,955 | ₩3,738 | ₩3,861 | -2.36% | 40.8만 |
|---|
| 2026.03.05 | ₩4,329 | ₩4,489 | ₩3,892 | ₩4,008 | -7.41% | 38.7만 |
|---|
| 2026.03.04 | ₩4,115 | ₩4,622 | ₩4,021 | ₩4,395 | +6.82% | 52.6만 |
|---|
| 2026.03.03 | ₩4,275 | ₩4,460 | ₩3,968 | ₩4,101 | -4.06% | 62만 |
|---|
| 2026.03.02 | ₩4,409 | ₩4,810 | ₩4,288 | ₩4,622 | +4.85% | 70.4만 |
|---|
| 2026.02.27 | ₩4,943 | ₩5,037 | ₩4,609 | ₩4,716 | -4.59% | 42.8만 |
|---|
| 2026.02.26 | ₩5,224 | ₩5,250 | ₩5,010 | ₩5,103 | -2.30% | 42만 |
|---|
| 2026.02.25 | ₩4,636 | ₩5,250 | ₩4,636 | ₩5,224 | +12.68% | 68.3만 |
|---|
| 2026.02.24 | ₩4,476 | ₩4,703 | ₩4,435 | ₩4,609 | +2.99% | 27.7만 |
|---|
| 2026.02.23 | ₩4,676 | ₩4,743 | ₩4,496 | ₩4,556 | -2.57% | 25.8만 |
|---|
| 2026.02.20 | ₩4,876 | ₩4,956 | ₩4,729 | ₩4,823 | -1.10% | 21.2만 |
|---|
| 2026.02.19 | ₩4,823 | ₩4,896 | ₩4,676 | ₩4,890 | +1.39% | 31.8만 |
|---|
| 2026.02.18 | ₩4,676 | ₩4,876 | ₩4,582 | ₩4,836 | +3.43% | 74.1만 |
|---|
| 2026.02.17 | ₩4,622 | ₩4,743 | ₩4,288 | ₩4,689 | +1.45% | 62.2만 |
|---|
| 2026.02.13 | ₩4,703 | ₩4,823 | ₩4,536 | ₩4,649 | -1.14% | 51.5만 |
|---|
| 2026.02.12 | ₩4,369 | ₩4,676 | ₩4,202 | ₩4,542 | +3.98% | 108.3만 |
|---|
| 2026.02.11 | ₩4,288 | ₩4,415 | ₩3,995 | ₩4,329 | +0.93% | 115.2만 |
|---|
| 2026.02.10 | ₩4,489 | ₩4,569 | ₩4,182 | ₩4,262 | -5.06% | 52.6만 |
|---|
| 2026.02.09 | ₩4,529 | ₩4,743 | ₩4,460 | ₩4,582 | +1.18% | 55.5만 |
|---|
| 2026.02.06 | ₩4,302 | ₩4,669 | ₩4,302 | ₩4,622 | +7.45% | 85.3만 |
|---|
| 2026.02.05 | ₩4,369 | ₩4,542 | ₩4,015 | ₩4,142 | -5.20% | 79.4만 |
|---|
| 2026.02.04 | ₩4,956 | ₩5,010 | ₩4,649 | ₩4,649 | -6.20% | 89.7만 |
|---|
| 2026.02.03 | ₩5,103 | ₩5,117 | ₩4,676 | ₩5,063 | -0.79% | 60.6만 |
|---|
| 2026.02.02 | ₩5,504 | ₩5,504 | ₩5,097 | ₩5,130 | -6.80% | 53.2만 |
|---|
| 2026.01.30 | ₩6,132 | ₩6,212 | ₩5,631 | ₩5,731 | -6.54% | 69.5만 |
|---|
| 2026.01.29 | ₩6,453 | ₩6,467 | ₩6,079 | ₩6,199 | -3.93% | 56.9만 |
|---|
| 2026.01.28 | ₩6,653 | ₩6,760 | ₩6,373 | ₩6,453 | -3.01% | 30.9만 |
|---|
| 2026.01.27 | ₩6,439 | ₩6,707 | ₩6,252 | ₩6,680 | +3.73% | 44.8만 |
|---|
| 2026.01.26 | ₩6,827 | ₩6,947 | ₩6,306 | ₩6,319 | -7.44% | 62.5만 |
|---|
| 2026.01.23 | ₩7,094 | ₩7,107 | ₩6,827 | ₩7,001 | -1.32% | 21만 |
|---|
| 2026.01.22 | ₩6,894 | ₩7,228 | ₩6,894 | ₩7,041 | +2.13% | 36만 |
|---|
| 2026.01.21 | ₩6,720 | ₩6,894 | ₩6,453 | ₩6,760 | +0.60% | 52.9만 |
|---|
| 2026.01.20 | ₩7,081 | ₩7,174 | ₩6,773 | ₩6,787 | -4.15% | 84.5만 |
|---|
| 2026.01.16 | ₩7,214 | ₩7,669 | ₩7,027 | ₩7,468 | +3.52% | 53.9만 |
|---|
| 2026.01.15 | ₩7,228 | ₩7,335 | ₩7,014 | ₩7,241 | +0.18% | 42.5만 |
|---|
| 2026.01.14 | ₩7,001 | ₩7,254 | ₩6,733 | ₩7,228 | +3.24% | 86.7만 |
|---|
| 2026.01.13 | ₩6,653 | ₩6,974 | ₩6,653 | ₩6,880 | +3.41% | 63.5만 |
|---|
| 2026.01.12 | ₩6,319 | ₩6,840 | ₩6,279 | ₩6,640 | +5.07% | 42.3만 |
|---|
| 2026.01.09 | ₩6,546 | ₩6,653 | ₩6,319 | ₩6,386 | -2.45% | 47.4만 |
|---|
| 2026.01.08 | ₩6,573 | ₩6,667 | ₩6,373 | ₩6,520 | -0.81% | 55.1만 |
|---|
| 2026.01.07 | ₩6,894 | ₩6,960 | ₩6,480 | ₩6,680 | -3.10% | 77.1만 |
|---|
| 2026.01.06 | ₩7,228 | ₩7,368 | ₩6,613 | ₩6,894 | -4.62% | 85.2만 |
|---|
| 2026.01.05 | ₩7,041 | ₩7,375 | ₩6,880 | ₩7,161 | +1.71% | 114.5만 |
|---|
| 2026.01.02 | ₩6,733 | ₩7,054 | ₩6,640 | ₩6,827 | +1.39% | 72.9만 |
|---|
| 2025.12.31 | ₩6,667 | ₩6,947 | ₩6,493 | ₩6,546 | -1.80% | 107.5만 |
|---|
| 2025.12.30 | ₩7,001 | ₩7,107 | ₩6,667 | ₩6,667 | -4.77% | 70.9만 |
|---|
| 2025.12.29 | ₩6,854 | ₩7,107 | ₩6,640 | ₩6,860 | +0.10% | 96.3만 |
|---|
| 2025.12.26 | ₩6,854 | ₩7,061 | ₩6,705 | ₩6,920 | +0.97% | 73.6만 |
|---|
| 2025.12.24 | ₩7,147 | ₩7,161 | ₩6,780 | ₩6,854 | -4.11% | 40.3만 |
|---|
| 2025.12.23 | ₩8,016 | ₩8,056 | ₩6,834 | ₩7,147 | -10.83% | 183.3만 |
|---|
| 2025.12.22 | ₩9,165 | ₩9,257 | ₩8,390 | ₩8,417 | -8.16% | 88.7만 |
|---|
| 2025.12.19 | ₩8,604 | ₩9,272 | ₩8,550 | ₩9,218 | +7.14% | 92.8만 |
|---|
| 2025.12.18 | ₩8,924 | ₩9,285 | ₩8,457 | ₩8,497 | -4.79% | 81.9만 |
|---|
| 2025.12.17 | ₩9,098 | ₩9,419 | ₩8,684 | ₩8,724 | -4.11% | 88.4만 |
|---|
| 2025.12.16 | ₩9,098 | ₩9,416 | ₩9,059 | ₩9,151 | +0.59% | 68.7만 |
|---|
| 2025.12.15 | ₩10,648 | ₩10,648 | ₩9,111 | ₩9,285 | -12.80% | 131.9만 |
|---|
| 2025.12.12 | ₩11,663 | ₩11,663 | ₩10,568 | ₩10,574 | -9.34% | 99.9만 |
|---|
| 2025.12.11 | ₩13,306 | ₩13,403 | ₩11,210 | ₩11,556 | -13.15% | 218.5만 |
|---|
| 2025.12.10 | ₩14,402 | ₩14,402 | ₩12,705 | ₩13,787 | -4.27% | 203.7만 |
|---|
| 2025.12.09 | ₩13,948 | ₩15,591 | ₩13,761 | ₩15,016 | +7.66% | 81.2만 |
|---|
| 2025.12.08 | ₩14,669 | ₩15,016 | ₩14,175 | ₩14,295 | -2.55% | 70.5만 |
|---|
| 2025.12.05 | ₩15,631 | ₩15,631 | ₩14,014 | ₩14,041 | -10.17% | 96.5만 |
|---|
| 2025.12.04 | ₩15,030 | ₩15,791 | ₩14,910 | ₩15,751 | +4.80% | 54.7만 |
|---|
| 2025.12.03 | ₩14,549 | ₩15,309 | ₩14,268 | ₩15,137 | +4.04% | 74.1만 |
|---|
| 2025.12.02 | ₩14,228 | ₩15,083 | ₩13,707 | ₩14,215 | -0.09% | 172.1만 |
|---|
| 2025.12.01 | ₩13,453 | ₩13,721 | ₩12,465 | ₩12,652 | -5.96% | 141.9만 |
|---|
| 2025.11.28 | ₩14,201 | ₩14,943 | ₩14,201 | ₩14,268 | +0.47% | 35.7만 |
|---|
| 2025.11.26 | ₩13,627 | ₩14,549 | ₩13,213 | ₩14,188 | +4.12% | 57.9만 |
|---|
| 2025.11.25 | ₩13,387 | ₩13,806 | ₩13,159 | ₩13,547 | +1.20% | 62.3만 |
|---|
| 2025.11.24 | ₩13,814 | ₩14,068 | ₩13,186 | ₩13,747 | -0.48% | 105.5만 |
|---|
| 2025.11.21 | ₩13,360 | ₩14,242 | ₩13,226 | ₩13,908 | +4.10% | 90.5만 |
|---|
| 2025.11.20 | ₩15,203 | ₩15,578 | ₩13,814 | ₩13,854 | -8.88% | 97.9만 |
|---|
| 2025.11.19 | ₩16,593 | ₩16,656 | ₩14,629 | ₩15,190 | -8.45% | 132.2만 |
|---|
| 2025.11.18 | ₩16,352 | ₩17,769 | ₩16,246 | ₩17,248 | +5.47% | 108.6만 |
|---|
| 2025.11.17 | ₩19,559 | ₩19,559 | ₩16,072 | ₩16,513 | -15.57% | 189.5만 |
|---|
| 2025.11.14 | ₩20,040 | ₩21,776 | ₩19,692 | ₩19,853 | -0.93% | 79.6만 |
|---|
| 2025.11.13 | ₩21,964 | ₩22,645 | ₩20,855 | ₩21,616 | -1.58% | 74.8만 |
|---|
| 2025.11.12 | ₩22,485 | ₩23,446 | ₩21,710 | ₩22,725 | +1.07% | 45.7만 |
|---|
| 2025.11.11 | ₩23,834 | ₩24,208 | ₩22,444 | ₩22,525 | -5.49% | 47.9만 |
|---|
| 2025.11.10 | ₩24,515 | ₩25,490 | ₩24,034 | ₩24,275 | -0.98% | 63.7만 |
|---|
| 2025.11.07 | ₩20,574 | ₩24,021 | ₩20,574 | ₩23,967 | +16.49% | 80.6만 |
|---|
| 2025.11.06 | ₩21,523 | ₩21,950 | ₩20,547 | ₩21,336 | -0.87% | 78.5만 |
|---|
| 2025.11.05 | ₩21,255 | ₩22,271 | ₩20,721 | ₩22,217 | +4.53% | 89.6만 |
|---|
| 2025.11.04 | ₩21,937 | ₩23,299 | ₩20,440 | ₩20,541 | -6.36% | 111.3만 |
|---|
| 2025.11.03 | ₩24,756 | ₩25,985 | ₩22,979 | ₩23,112 | -6.64% | 141.1만 |
|---|
| 2025.10.31 | ₩27,134 | ₩28,189 | ₩26,172 | ₩26,239 | -3.30% | 86.1만 |
|---|
| 2025.10.30 | ₩26,225 | ₩28,403 | ₩25,851 | ₩26,813 | +2.24% | 138.2만 |
|---|
| 2025.10.29 | ₩30,273 | ₩30,581 | ₩26,412 | ₩27,655 | -8.65% | 232만 |
|---|
| 2025.10.28 | ₩29,111 | ₩32,651 | ₩27,588 | ₩29,084 | -0.09% | 340.3만 |
|---|
| 2025.10.27 | ₩27,441 | ₩30,567 | ₩26,132 | ₩27,588 | +0.54% | 386.7만 |
|---|
| 2025.10.24 | ₩21,509 | ₩24,549 | ₩21,175 | ₩24,088 | +11.99% | 315.9만 |
|---|
| 2025.10.23 | ₩23,821 | ₩23,967 | ₩20,454 | ₩20,521 | -13.85% | 471.6만 |
|---|
| 2025.10.22 | ₩20,801 | ₩21,309 | ₩19,332 | ₩20,895 | +0.45% | 186.4만 |
|---|
| 2025.10.21 | ₩22,244 | ₩22,519 | ₩19,692 | ₩21,857 | -1.74% | 169.8만 |
|---|
| 2025.10.20 | ₩23,273 | ₩24,466 | ₩22,531 | ₩22,872 | -1.72% | 75만 |
|---|
| 2025.10.17 | ₩21,776 | ₩23,246 | ₩21,376 | ₩22,444 | +3.07% | 51만 |
|---|
| 2025.10.16 | ₩24,315 | ₩24,716 | ₩21,776 | ₩22,311 | -8.24% | 174.4만 |
|---|
| 2025.10.15 | ₩24,315 | ₩25,116 | ₩23,273 | ₩24,448 | +0.55% | 147.6만 |
|---|
| 2025.10.14 | ₩24,983 | ₩26,386 | ₩24,448 | ₩25,651 | +2.67% | 82.8만 |
|---|
| 2025.10.13 | ₩26,987 | ₩27,254 | ₩25,651 | ₩26,452 | -1.98% | 118.1만 |
|---|
| 2025.10.10 | ₩29,525 | ₩29,792 | ₩26,319 | ₩26,452 | -10.41% | 172.3만 |
|---|