시장 데이터를 불러오는 중
전체 종목
프론트라인 과거 주가
Frontline Plc Ordinary Shares · FRO · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frontline Plc Ordinary Shares · FRO · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,331 | ₩76,270 | ₩74,808 | ₩75,251 | -0.11% | 290.7만 |
| 2026.10.08 | ₩73,400 | ₩75,854 | ₩72,997 | ₩75,465 | +2.81% | 638.2만 |
| 2026.10.07 | ₩71,710 | ₩72,555 | ₩71,093 | ₩71,173 | -0.75% | 301.4만 |
| 2026.10.06 | ₩70,717 | ₩71,428 | ₩69,671 | ₩70,784 | +0.09% | 425만 |
| 2026.10.05 | ₩73,091 | ₩73,360 | ₩69,242 | ₩72,099 | -1.36% | 538.4만 |
| 2026.10.02 | ₩68,665 | ₩70,932 | ₩68,142 | ₩70,744 | +3.03% | 378.9만 |
| 2026.10.01 | ₩66,264 | ₩69,242 | ₩65,875 | ₩69,134 | +4.33% | 342.3만 |
| 2026.09.30 | ₩66,894 | ₩67,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,089 |
| -1.20% |
| 264.7만 |
| 2026.09.29 | ₩64,158 | ₩66,170 | ₩64,050 | ₩65,633 | +2.30% | 258.1만 |
|---|
| 2026.09.28 | ₩65,177 | ₩65,472 | ₩63,849 | ₩64,520 | -1.01% | 335.4만 |
|---|
| 2026.09.25 | ₩63,420 | ₩64,735 | ₩63,125 | ₩64,024 | +0.95% | 283.2만 |
|---|
| 2026.09.24 | ₩63,259 | ₩65,687 | ₩62,883 | ₩64,346 | +1.72% | 402.2만 |
|---|
| 2026.09.23 | ₩64,278 | ₩64,641 | ₩62,615 | ₩63,796 | -0.75% | 502.5만 |
|---|
| 2026.09.22 | ₩64,520 | ₩65,553 | ₩63,796 | ₩64,278 | -0.37% | 567.9만 |
|---|
| 2026.09.21 | ₩66,840 | ₩70,395 | ₩66,344 | ₩66,814 | -0.04% | 549.3만 |
|---|
| 2026.09.18 | ₩68,665 | ₩69,510 | ₩67,551 | ₩68,973 | +0.45% | 499.2만 |
|---|
| 2026.09.17 | ₩72,850 | ₩73,655 | ₩71,455 | ₩72,474 | -0.52% | 656.8만 |
|---|
| 2026.09.16 | ₩70,449 | ₩73,360 | ₩70,033 | ₩71,991 | +2.19% | 513만 |
|---|
| 2026.09.15 | ₩68,692 | ₩71,012 | ₩68,477 | ₩69,201 | +0.74% | 565.9만 |
|---|
| 2026.09.14 | ₩67,404 | ₩68,115 | ₩65,942 | ₩67,766 | +0.54% | 402.3만 |
|---|
| 2026.09.11 | ₩64,453 | ₩66,478 | ₩64,426 | ₩66,009 | +2.41% | 371만 |
|---|
| 2026.09.10 | ₩63,487 | ₩65,352 | ₩63,179 | ₩64,922 | +2.26% | 409.6만 |
|---|
| 2026.09.09 | ₩62,977 | ₩63,943 | ₩62,186 | ₩63,326 | +0.55% | 201.7만 |
|---|
| 2026.09.08 | ₩63,111 | ₩63,339 | ₩61,636 | ₩62,535 | -0.91% | 233.8만 |
|---|
| 2026.09.04 | ₩61,515 | ₩63,098 | ₩61,274 | ₩61,864 | +0.57% | 308.8만 |
|---|
| 2026.09.03 | ₩61,180 | ₩61,636 | ₩59,999 | ₩60,925 | -0.42% | 253.7만 |
|---|
| 2026.09.02 | ₩59,248 | ₩61,153 | ₩58,940 | ₩60,925 | +2.83% | 184만 |
|---|
| 2026.09.01 | ₩59,543 | ₩60,576 | ₩58,832 | ₩59,450 | -0.16% | 218.8만 |
|---|
| 2026.08.31 | ₩60,160 | ₩60,201 | ₩58,242 | ₩58,725 | -2.39% | 258만 |
|---|
| 2026.08.28 | ₩59,557 | ₩60,751 | ₩58,443 | ₩59,275 | -0.47% | 332.1만 |
|---|
| 2026.08.27 | ₩57,022 | ₩59,007 | ₩57,022 | ₩58,685 | +2.92% | 283.2만 |
|---|
| 2026.08.26 | ₩56,270 | ₩56,928 | ₩55,211 | ₩55,264 | -1.79% | 347.5만 |
|---|
| 2026.08.25 | ₩58,081 | ₩58,886 | ₩57,357 | ₩58,296 | +0.37% | 317.5만 |
|---|
| 2026.08.24 | ₩58,108 | ₩59,315 | ₩58,068 | ₩59,087 | +1.69% | 245.4만 |
|---|
| 2026.08.21 | ₩58,578 | ₩60,375 | ₩57,786 | ₩58,578 | 0.00% | 192.6만 |
|---|
| 2026.08.20 | ₩58,765 | ₩59,141 | ₩58,283 | ₩58,430 | -0.57% | 161.4만 |
|---|
| 2026.08.19 | ₩60,228 | ₩60,590 | ₩58,886 | ₩59,624 | -1.00% | 244.5만 |
|---|
| 2026.08.18 | ₩56,955 | ₩58,873 | ₩56,311 | ₩58,350 | +2.45% | 226.2만 |
|---|
| 2026.08.17 | ₩56,284 | ₩57,035 | ₩55,747 | ₩56,579 | +0.52% | 191.9만 |
|---|
| 2026.08.14 | ₩54,647 | ₩55,694 | ₩54,312 | ₩55,278 | +1.15% | 126.7만 |
|---|
| 2026.08.13 | ₩53,387 | ₩55,264 | ₩53,387 | ₩54,352 | +1.81% | 232만 |
|---|
| 2026.08.12 | ₩51,307 | ₩53,185 | ₩51,240 | ₩53,078 | +3.45% | 205.8만 |
|---|
| 2026.08.11 | ₩51,374 | ₩51,643 | ₩50,020 | ₩51,160 | -0.42% | 182.7만 |
|---|
| 2026.08.10 | ₩53,454 | ₩53,534 | ₩51,468 | ₩51,576 | -3.51% | 140.8만 |
|---|
| 2026.08.07 | ₩53,467 | ₩54,057 | ₩51,710 | ₩53,306 | -0.30% | 149.7만 |
|---|
| 2026.08.06 | ₩52,099 | ₩53,427 | ₩51,844 | ₩53,065 | +1.85% | 184.5만 |
|---|
| 2026.08.05 | ₩52,434 | ₩52,743 | ₩50,851 | ₩50,932 | -2.87% | 225.8만 |
|---|
| 2026.08.04 | ₩53,655 | ₩53,936 | ₩51,938 | ₩52,273 | -2.57% | 205.2만 |
|---|
| 2026.08.03 | ₩53,387 | ₩53,655 | ₩51,321 | ₩53,534 | +0.28% | 228.6만 |
|---|
| 2026.07.31 | ₩52,890 | ₩53,373 | ₩52,260 | ₩52,810 | -0.15% | 162.5만 |
|---|
| 2026.07.30 | ₩52,193 | ₩52,541 | ₩51,187 | ₩52,448 | +0.49% | 216.5만 |
|---|
| 2026.07.29 | ₩52,515 | ₩53,091 | ₩51,388 | ₩52,488 | -0.05% | 246.1만 |
|---|
| 2026.07.28 | ₩52,448 | ₩52,971 | ₩51,777 | ₩52,018 | -0.82% | 153.4만 |
|---|
| 2026.07.27 | ₩51,374 | ₩52,702 | ₩51,053 | ₩51,763 | +0.76% | 157.9만 |
|---|
| 2026.07.24 | ₩52,850 | ₩53,346 | ₩52,112 | ₩52,702 | -0.28% | 129.5만 |
|---|
| 2026.07.23 | ₩51,146 | ₩52,421 | ₩50,892 | ₩52,112 | +1.89% | 137.3만 |
|---|
| 2026.07.22 | ₩52,166 | ₩52,233 | ₩50,851 | ₩50,918 | -2.39% | 148.4만 |
|---|
| 2026.07.21 | ₩50,489 | ₩51,696 | ₩49,403 | ₩51,576 | +2.15% | 202만 |
|---|
| 2026.07.20 | ₩49,590 | ₩50,570 | ₩49,295 | ₩49,537 | -0.11% | 152.6만 |
|---|
| 2026.07.17 | ₩48,531 | ₩49,188 | ₩47,900 | ₩48,947 | +0.86% | 200.7만 |
|---|
| 2026.07.16 | ₩50,087 | ₩51,361 | ₩49,778 | ₩49,859 | -0.46% | 154.1만 |
|---|
| 2026.07.15 | ₩51,106 | ₩51,321 | ₩49,617 | ₩50,838 | -0.52% | 220.3만 |
|---|
| 2026.07.14 | ₩50,449 | ₩52,676 | ₩50,449 | ₩51,482 | +2.05% | 274.5만 |
|---|
| 2026.07.13 | ₩52,193 | ₩52,434 | ₩49,497 | ₩49,523 | -5.11% | 230.3만 |
|---|
| 2026.07.10 | ₩49,349 | ₩51,187 | ₩49,161 | ₩51,146 | +3.64% | 190.9만 |
|---|
| 2026.07.09 | ₩51,012 | ₩51,120 | ₩47,887 | ₩49,040 | -3.87% | 410.1만 |
|---|
| 2026.07.08 | ₩50,918 | ₩51,804 | ₩50,342 | ₩51,589 | +1.32% | 227.9만 |
|---|
| 2026.07.07 | ₩48,893 | ₩50,798 | ₩48,826 | ₩50,516 | +3.32% | 262만 |
|---|
| 2026.07.06 | ₩49,215 | ₩50,999 | ₩48,558 | ₩49,456 | +0.49% | 199.2만 |
|---|
| 2026.07.02 | ₩48,209 | ₩49,698 | ₩48,209 | ₩49,295 | +2.25% | 223.3만 |
|---|
| 2026.07.01 | ₩45,942 | ₩47,096 | ₩45,781 | ₩46,546 | +1.31% | 170.5만 |
|---|
| 2026.06.30 | ₩46,827 | ₩47,511 | ₩46,277 | ₩46,666 | -0.34% | 365.5만 |
|---|
| 2026.06.29 | ₩48,276 | ₩49,148 | ₩47,283 | ₩47,538 | -1.53% | 393.8만 |
|---|
| 2026.06.26 | ₩50,275 | ₩50,878 | ₩46,693 | ₩47,645 | -5.23% | 468.7만 |
|---|
| 2026.06.25 | ₩54,460 | ₩54,795 | ₩51,281 | ₩51,603 | -5.25% | 398.7만 |
|---|
| 2026.06.24 | ₩57,518 | ₩57,813 | ₩54,151 | ₩54,621 | -5.04% | 399.6만 |
|---|
| 2026.06.23 | ₩55,211 | ₩57,531 | ₩55,036 | ₩57,518 | +4.18% | 388.6만 |
|---|
| 2026.06.22 | ₩53,534 | ₩56,163 | ₩53,534 | ₩55,774 | +4.18% | 503.2만 |
|---|
| 2026.06.18 | ₩51,066 | ₩54,943 | ₩49,859 | ₩54,902 | +7.51% | 512.3만 |
|---|
| 2026.06.17 | ₩53,454 | ₩53,655 | ₩51,951 | ₩52,112 | -2.51% | 301.6만 |
|---|
| 2026.06.16 | ₩53,534 | ₩53,883 | ₩51,240 | ₩52,877 | -1.23% | 330.6만 |
|---|
| 2026.06.15 | ₩52,233 | ₩53,413 | ₩51,388 | ₩52,890 | +1.26% | 666.3만 |
|---|
| 2026.06.12 | ₩47,900 | ₩52,434 | ₩47,619 | ₩52,407 | +9.41% | 435만 |
|---|
| 2026.06.11 | ₩50,476 | ₩51,777 | ₩49,604 | ₩49,805 | -1.33% | 324만 |
|---|
| 2026.06.10 | ₩48,249 | ₩49,322 | ₩47,887 | ₩48,665 | +0.86% | 282.2만 |
|---|
| 2026.06.09 | ₩47,203 | ₩48,692 | ₩47,176 | ₩48,651 | +3.07% | 315.2만 |
|---|
| 2026.06.08 | ₩47,927 | ₩48,008 | ₩46,492 | ₩46,961 | -2.02% | 208.2만 |
|---|
| 2026.06.05 | ₩45,700 | ₩47,645 | ₩45,620 | ₩47,176 | +3.23% | 408.1만 |
|---|
| 2026.06.04 | ₩45,996 | ₩46,492 | ₩45,338 | ₩45,821 | -0.38% | 218.8만 |
|---|
| 2026.06.03 | ₩45,888 | ₩47,015 | ₩45,741 | ₩46,224 | +0.73% | 164.4만 |
|---|
| 2026.06.02 | ₩46,841 | ₩46,961 | ₩45,942 | ₩46,519 | -0.69% | 236.1만 |
|---|
| 2026.06.01 | ₩46,385 | ₩47,444 | ₩45,714 | ₩46,747 | +0.78% | 275.3만 |
|---|
| 2026.05.29 | ₩45,553 | ₩46,546 | ₩45,419 | ₩46,505 | +2.09% | 313.1만 |
|---|
| 2026.05.28 | ₩47,149 | ₩47,417 | ₩46,116 | ₩46,331 | -1.74% | 446.9만 |
|---|
| 2026.05.27 | ₩49,121 | ₩49,121 | ₩47,256 | ₩47,565 | -3.17% | 332.8만 |
|---|
| 2026.05.26 | ₩48,826 | ₩49,577 | ₩47,887 | ₩49,054 | +0.47% | 463.7만 |
|---|
| 2026.05.22 | ₩50,932 | ₩51,039 | ₩48,920 | ₩49,792 | -2.24% | 435만 |
|---|
| 2026.05.21 | ₩52,018 | ₩53,306 | ₩51,535 | ₩51,562 | -0.88% | 452.6만 |
|---|
| 2026.05.20 | ₩50,838 | ₩52,689 | ₩50,757 | ₩52,233 | +2.74% | 280.7만 |
|---|
| 2026.05.19 | ₩51,053 | ₩51,146 | ₩49,912 | ₩50,221 | -1.63% | 233.1만 |
|---|
| 2026.05.18 | ₩49,456 | ₩51,079 | ₩49,309 | ₩50,623 | +2.36% | 202.5만 |
|---|
| 2026.05.15 | ₩48,625 | ₩49,684 | ₩48,437 | ₩49,175 | +1.13% | 179.6만 |
|---|
| 2026.05.14 | ₩50,087 | ₩50,449 | ₩49,161 | ₩49,725 | -0.72% | 125만 |
|---|
| 2026.05.13 | ₩52,407 | ₩52,582 | ₩48,866 | ₩49,886 | -4.81% | 386.3만 |
|---|
| 2026.05.12 | ₩50,878 | ₩52,072 | ₩50,583 | ₩51,683 | +1.58% | 254.9만 |
|---|
| 2026.05.11 | ₩52,528 | ₩52,743 | ₩50,395 | ₩51,173 | -2.58% | 309.5만 |
|---|
| 2026.05.08 | ₩51,737 | ₩53,051 | ₩51,723 | ₩52,998 | +2.44% | 257.9만 |
|---|
| 2026.05.07 | ₩51,415 | ₩51,804 | ₩50,355 | ₩51,133 | -0.55% | 219만 |
|---|
| 2026.05.06 | ₩50,409 | ₩52,220 | ₩49,953 | ₩50,570 | +0.32% | 310만 |
|---|
| 2026.05.05 | ₩51,146 | ₩51,643 | ₩50,623 | ₩51,106 | -0.08% | 208.7만 |
|---|
| 2026.05.04 | ₩49,362 | ₩49,953 | ₩48,906 | ₩49,711 | +0.71% | 159만 |
|---|
| 2026.05.01 | ₩48,719 | ₩50,436 | ₩48,182 | ₩49,644 | +1.90% | 171.8만 |
|---|
| 2026.04.30 | ₩48,491 | ₩49,470 | ₩47,887 | ₩48,947 | +0.94% | 207.1만 |
|---|
| 2026.04.29 | ₩48,719 | ₩49,255 | ₩47,873 | ₩48,665 | -0.11% | 161.6만 |
|---|
| 2026.04.28 | ₩48,973 | ₩49,282 | ₩48,008 | ₩48,437 | -1.10% | 186만 |
|---|
| 2026.04.27 | ₩47,753 | ₩48,517 | ₩46,720 | ₩48,276 | +1.10% | 187.9만 |
|---|
| 2026.04.24 | ₩46,720 | ₩47,753 | ₩46,358 | ₩47,739 | +2.18% | 135.8만 |
|---|
| 2026.04.23 | ₩46,478 | ₩47,270 | ₩46,385 | ₩46,814 | +0.72% | 208.3만 |
|---|
| 2026.04.22 | ₩47,471 | ₩47,592 | ₩44,976 | ₩46,492 | -2.06% | 514.6만 |
|---|
| 2026.04.21 | ₩50,583 | ₩50,637 | ₩47,216 | ₩47,458 | -6.18% | 394.1만 |
|---|
| 2026.04.20 | ₩48,276 | ₩49,604 | ₩47,042 | ₩49,590 | +2.72% | 367.2만 |
|---|
| 2026.04.17 | ₩49,175 | ₩51,187 | ₩48,115 | ₩49,805 | +1.28% | 719.4만 |
|---|
| 2026.04.16 | ₩46,707 | ₩47,458 | ₩46,210 | ₩47,149 | +0.95% | 213.5만 |
|---|
| 2026.04.15 | ₩48,115 | ₩48,517 | ₩46,881 | ₩47,605 | -1.06% | 327.6만 |
|---|
| 2026.04.14 | ₩46,613 | ₩47,189 | ₩45,620 | ₩45,821 | -1.70% | 280만 |
|---|
| 2026.04.13 | ₩46,452 | ₩47,806 | ₩46,425 | ₩46,733 | +0.61% | 318.8만 |
|---|
| 2026.04.10 | ₩46,183 | ₩46,867 | ₩45,204 | ₩46,063 | -0.26% | 307.3만 |
|---|
| 2026.04.09 | ₩48,920 | ₩49,376 | ₩46,398 | ₩46,707 | -4.52% | 322.5만 |
|---|
| 2026.04.08 | ₩46,559 | ₩48,839 | ₩45,875 | ₩48,491 | +4.15% | 420.1만 |
|---|
| 2026.04.07 | ₩49,242 | ₩49,711 | ₩46,559 | ₩46,921 | -4.71% | 382.1만 |
|---|
| 2026.04.06 | ₩49,322 | ₩49,376 | ₩47,887 | ₩48,933 | -0.79% | 327.8만 |
|---|
| 2026.04.02 | ₩46,210 | ₩49,604 | ₩46,076 | ₩49,094 | +6.24% | 419.1만 |
|---|
| 2026.04.01 | ₩46,559 | ₩47,887 | ₩46,291 | ₩46,720 | +0.35% | 324.6만 |
|---|
| 2026.03.31 | ₩45,781 | ₩46,948 | ₩45,365 | ₩46,760 | +2.14% | 412.5만 |
|---|
| 2026.03.30 | ₩45,151 | ₩46,116 | ₩44,265 | ₩44,788 | -0.80% | 292.4만 |
|---|
| 2026.03.27 | ₩44,265 | ₩45,687 | ₩44,158 | ₩45,137 | +1.97% | 282.7만 |
|---|
| 2026.03.26 | ₩45,969 | ₩46,800 | ₩44,976 | ₩45,030 | -2.04% | 395만 |
|---|
| 2026.03.25 | ₩46,720 | ₩46,720 | ₩45,003 | ₩45,271 | -3.10% | 381만 |
|---|
| 2026.03.24 | ₩46,009 | ₩47,833 | ₩45,687 | ₩47,538 | +3.32% | 569.6만 |
|---|
| 2026.03.23 | ₩44,574 | ₩45,647 | ₩43,836 | ₩45,379 | +1.81% | 399.2만 |
|---|
| 2026.03.20 | ₩44,131 | ₩44,265 | ₩42,602 | ₩43,152 | -2.22% | 408.9만 |
|---|
| 2026.03.19 | ₩42,414 | ₩44,238 | ₩41,623 | ₩44,104 | +3.98% | 357.9만 |
|---|
| 2026.03.18 | ₩42,682 | ₩44,010 | ₩42,146 | ₩43,138 | +1.07% | 375.4만 |
|---|
| 2026.03.17 | ₩42,588 | ₩42,910 | ₩41,784 | ₩41,985 | -1.42% | 362.4만 |
|---|
| 2026.03.16 | ₩41,569 | ₩42,736 | ₩41,006 | ₩42,696 | +2.71% | 511.4만 |
|---|
| 2026.03.13 | ₩40,818 | ₩41,261 | ₩40,000 | ₩40,483 | -0.82% | 457.3만 |
|---|
| 2026.03.12 | ₩43,071 | ₩43,138 | ₩41,140 | ₩41,274 | -4.17% | 531만 |
|---|
| 2026.03.11 | ₩46,733 | ₩46,733 | ₩44,601 | ₩44,936 | -3.85% | 515만 |
|---|
| 2026.03.10 | ₩48,370 | ₩48,812 | ₩47,082 | ₩47,270 | -2.27% | 459.3만 |
|---|
| 2026.03.09 | ₩46,478 | ₩48,236 | ₩46,344 | ₩47,605 | +2.42% | 667.1만 |
|---|
| 2026.03.06 | ₩45,768 | ₩46,935 | ₩45,137 | ₩46,358 | +1.29% | 635만 |
|---|
| 2026.03.05 | ₩47,203 | ₩48,128 | ₩46,063 | ₩46,841 | -0.77% | 741.2만 |
|---|
| 2026.03.04 | ₩47,981 | ₩49,497 | ₩47,431 | ₩48,665 | +1.43% | 531.9만 |
|---|
| 2026.03.03 | ₩48,880 | ₩50,905 | ₩47,766 | ₩49,818 | +1.92% | 912.8만 |
|---|
| 2026.03.02 | ₩53,480 | ₩53,507 | ₩50,677 | ₩53,145 | -0.63% | 1028.7만 |
|---|
| 2026.02.27 | ₩50,301 | ₩50,932 | ₩48,598 | ₩50,905 | +1.20% | 690.9만 |
|---|
| 2026.02.26 | ₩48,799 | ₩50,892 | ₩48,397 | ₩50,006 | +2.47% | 563.5만 |
|---|
| 2026.02.25 | ₩48,531 | ₩49,054 | ₩47,726 | ₩48,906 | +0.77% | 315.1만 |
|---|
| 2026.02.24 | ₩47,686 | ₩49,295 | ₩47,337 | ₩48,987 | +2.73% | 473.3만 |
|---|
| 2026.02.23 | ₩45,513 | ₩47,096 | ₩45,513 | ₩47,069 | +3.42% | 252.6만 |
|---|
| 2026.02.20 | ₩45,311 | ₩46,613 | ₩45,311 | ₩46,572 | +2.78% | 287만 |
|---|
| 2026.02.19 | ₩44,762 | ₩45,794 | ₩44,560 | ₩45,365 | +1.35% | 374.6만 |
|---|
| 2026.02.18 | ₩44,185 | ₩44,990 | ₩44,051 | ₩44,641 | +1.03% | 402.8만 |
|---|
| 2026.02.17 | ₩41,274 | ₩42,334 | ₩40,804 | ₩42,280 | +2.44% | 349.7만 |
|---|
| 2026.02.13 | ₩39,624 | ₩41,529 | ₩39,544 | ₩41,475 | +4.67% | 317.3만 |
|---|
| 2026.02.12 | ₩40,536 | ₩40,764 | ₩39,436 | ₩39,825 | -1.75% | 377.7만 |
|---|
| 2026.02.11 | ₩40,053 | ₩41,086 | ₩39,678 | ₩40,402 | +0.87% | 298.9만 |
|---|
| 2026.02.10 | ₩39,195 | ₩39,409 | ₩38,779 | ₩38,967 | -0.58% | 154.8만 |
|---|
| 2026.02.09 | ₩38,605 | ₩39,423 | ₩38,470 | ₩39,034 | +1.11% | 247.3만 |
|---|
| 2026.02.06 | ₩37,411 | ₩39,436 | ₩37,411 | ₩39,396 | +5.31% | 279.9만 |
|---|
| 2026.02.05 | ₩37,022 | ₩38,081 | ₩37,022 | ₩37,558 | +1.45% | 192.3만 |
|---|
| 2026.02.04 | ₩38,068 | ₩38,403 | ₩37,277 | ₩37,827 | -0.63% | 265만 |
|---|
| 2026.02.03 | ₩38,685 | ₩38,953 | ₩38,095 | ₩38,685 | 0.00% | 296.6만 |
|---|
| 2026.02.02 | ₩37,558 | ₩38,631 | ₩37,371 | ₩38,310 | +2.00% | 276.2만 |
|---|
| 2026.01.30 | ₩38,336 | ₩38,645 | ₩37,733 | ₩38,336 | 0.00% | 388.5만 |
|---|
| 2026.01.29 | ₩38,216 | ₩38,363 | ₩37,129 | ₩37,974 | -0.63% | 287.5만 |
|---|
| 2026.01.28 | ₩36,861 | ₩37,827 | ₩36,686 | ₩37,639 | +2.11% | 316만 |
|---|
| 2026.01.27 | ₩35,855 | ₩36,485 | ₩35,801 | ₩36,271 | +1.16% | 220.9만 |
|---|
| 2026.01.26 | ₩36,619 | ₩36,968 | ₩35,788 | ₩35,788 | -2.27% | 300.6만 |
|---|
| 2026.01.23 | ₩34,688 | ₩35,587 | ₩34,648 | ₩34,956 | +0.77% | 319.5만 |
|---|
| 2026.01.22 | ₩35,385 | ₩35,426 | ₩33,655 | ₩33,950 | -4.06% | 323.7만 |
|---|
| 2026.01.21 | ₩35,077 | ₩35,519 | ₩34,339 | ₩35,372 | +0.84% | 307.3만 |
|---|
| 2026.01.20 | ₩34,728 | ₩35,359 | ₩34,554 | ₩34,768 | +0.12% | 231.1만 |
|---|
| 2026.01.16 | ₩35,519 | ₩35,748 | ₩35,037 | ₩35,265 | -0.72% | 216.2만 |
|---|
| 2026.01.15 | ₩34,460 | ₩35,198 | ₩34,057 | ₩34,809 | +1.01% | 303.6만 |
|---|
| 2026.01.14 | ₩35,546 | ₩35,949 | ₩34,929 | ₩35,023 | -1.47% | 412.6만 |
|---|
| 2026.01.13 | ₩34,205 | ₩35,385 | ₩34,192 | ₩34,916 | +2.08% | 403.5만 |
|---|
| 2026.01.12 | ₩33,937 | ₩34,138 | ₩33,494 | ₩33,762 | -0.51% | 312.3만 |
|---|
| 2026.01.09 | ₩32,810 | ₩33,910 | ₩32,381 | ₩33,507 | +2.13% | 569.5만 |
|---|
| 2026.01.08 | ₩31,992 | ₩32,877 | ₩31,562 | ₩32,770 | +2.43% | 497.5만 |
|---|
| 2026.01.07 | ₩30,516 | ₩31,951 | ₩30,476 | ₩31,750 | +4.04% | 551.2만 |
|---|
| 2026.01.06 | ₩28,625 | ₩29,349 | ₩28,611 | ₩28,987 | +1.27% | 270.8만 |
|---|
| 2026.01.05 | ₩28,236 | ₩28,678 | ₩27,833 | ₩27,887 | -1.24% | 445.3만 |
|---|
| 2026.01.02 | ₩28,450 | ₩28,531 | ₩27,458 | ₩27,605 | -2.97% | 315.6만 |
|---|
| 2025.12.31 | ₩28,974 | ₩29,309 | ₩28,719 | ₩29,269 | +1.02% | 187.1만 |
|---|
| 2025.12.30 | ₩29,685 | ₩29,792 | ₩29,121 | ₩29,135 | -1.85% | 198.6만 |
|---|
| 2025.12.29 | ₩28,947 | ₩29,805 | ₩28,880 | ₩29,685 | +2.55% | 234.2만 |
|---|
| 2025.12.26 | ₩28,746 | ₩29,376 | ₩28,504 | ₩29,255 | +1.77% | 147.4만 |
|---|
| 2025.12.24 | ₩28,692 | ₩28,880 | ₩28,491 | ₩28,746 | +0.19% | 63.7만 |
|---|
| 2025.12.23 | ₩28,638 | ₩28,880 | ₩28,383 | ₩28,853 | +0.75% | 328.9만 |
|---|
| 2025.12.22 | ₩29,430 | ₩29,617 | ₩29,161 | ₩29,296 | -0.46% | 260만 |
|---|
| 2025.12.19 | ₩29,376 | ₩29,564 | ₩29,054 | ₩29,135 | -0.82% | 433.9만 |
|---|
| 2025.12.18 | ₩30,623 | ₩30,637 | ₩29,336 | ₩29,510 | -3.64% | 366.4만 |
|---|
| 2025.12.17 | ₩30,838 | ₩30,986 | ₩30,476 | ₩30,758 | -0.26% | 179.2만 |
|---|
| 2025.12.16 | ₩30,503 | ₩30,597 | ₩29,980 | ₩30,167 | -1.10% | 157.7만 |
|---|
| 2025.12.15 | ₩30,664 | ₩30,731 | ₩30,234 | ₩30,516 | -0.48% | 183.1만 |
|---|
| 2025.12.12 | ₩30,865 | ₩31,133 | ₩30,489 | ₩30,664 | -0.65% | 187만 |
|---|
| 2025.12.11 | ₩31,173 | ₩31,281 | ₩30,422 | ₩30,798 | -1.20% | 253.9만 |
|---|
| 2025.12.10 | ₩30,422 | ₩30,717 | ₩29,966 | ₩30,570 | +0.49% | 270.7만 |
|---|
| 2025.12.09 | ₩31,039 | ₩31,254 | ₩30,476 | ₩30,516 | -1.69% | 256.6만 |
|---|
| 2025.12.08 | ₩31,616 | ₩32,126 | ₩31,401 | ₩31,536 | -0.25% | 257.9만 |
|---|
| 2025.12.05 | ₩31,053 | ₩31,844 | ₩31,039 | ₩31,361 | +0.99% | 208.3만 |
|---|
| 2025.12.04 | ₩31,509 | ₩31,576 | ₩31,106 | ₩31,173 | -1.06% | 254.2만 |
|---|
| 2025.12.03 | ₩32,032 | ₩32,260 | ₩31,549 | ₩31,656 | -1.17% | 234.5만 |
|---|
| 2025.12.02 | ₩30,583 | ₩31,375 | ₩30,516 | ₩31,254 | +2.19% | 360.4만 |
|---|
| 2025.12.01 | ₩31,603 | ₩31,603 | ₩30,503 | ₩30,650 | -3.01% | 514.6만 |
|---|
| 2025.11.28 | ₩31,938 | ₩32,086 | ₩31,281 | ₩31,549 | -1.22% | 455.1만 |
|---|
| 2025.11.26 | ₩32,193 | ₩32,528 | ₩31,227 | ₩31,549 | -2.00% | 594.3만 |
|---|
| 2025.11.25 | ₩32,729 | ₩33,266 | ₩32,099 | ₩32,179 | -1.68% | 668.1만 |
|---|
| 2025.11.24 | ₩34,366 | ₩34,366 | ₩32,649 | ₩33,481 | -2.58% | 757.6만 |
|---|
| 2025.11.21 | ₩34,460 | ₩34,876 | ₩32,823 | ₩34,741 | +0.82% | 449.4만 |
|---|
| 2025.11.20 | ₩34,715 | ₩34,809 | ₩33,306 | ₩33,521 | -3.44% | 414.6만 |
|---|
| 2025.11.19 | ₩33,762 | ₩34,299 | ₩33,628 | ₩33,803 | +0.12% | 261.1만 |
|---|
| 2025.11.18 | ₩33,628 | ₩34,768 | ₩33,306 | ₩34,567 | +2.79% | 281.2만 |
|---|
| 2025.11.17 | ₩34,031 | ₩34,500 | ₩33,870 | ₩33,937 | -0.28% | 279.1만 |
|---|
| 2025.11.14 | ₩33,266 | ₩34,567 | ₩32,823 | ₩34,178 | +2.74% | 362.2만 |
|---|
| 2025.11.13 | ₩33,695 | ₩34,527 | ₩33,507 | ₩33,601 | -0.28% | 299.3만 |
|---|
| 2025.11.12 | ₩32,904 | ₩33,574 | ₩32,676 | ₩33,373 | +1.43% | 284.7만 |
|---|
| 2025.11.11 | ₩32,515 | ₩32,729 | ₩31,925 | ₩32,327 | -0.58% | 173.9만 |
|---|
| 2025.11.10 | ₩31,844 | ₩32,434 | ₩31,844 | ₩32,327 | +1.52% | 147만 |
|---|
| 2025.11.07 | ₩31,790 | ₩31,938 | ₩31,509 | ₩31,737 | -0.17% | 151만 |
|---|
| 2025.11.06 | ₩31,321 | ₩31,992 | ₩31,147 | ₩31,817 | +1.58% | 208.2만 |
|---|
| 2025.11.05 | ₩31,200 | ₩31,415 | ₩31,039 | ₩31,294 | +0.30% | 150.7만 |
|---|
| 2025.11.04 | ₩31,375 | ₩31,482 | ₩30,892 | ₩31,227 | -0.47% | 316.4만 |
|---|
| 2025.11.03 | ₩32,837 | ₩33,025 | ₩32,139 | ₩32,515 | -0.98% | 243.6만 |
|---|
| 2025.10.31 | ₩32,971 | ₩33,749 | ₩32,770 | ₩33,588 | +1.87% | 270.8만 |
|---|
| 2025.10.30 | ₩33,185 | ₩33,346 | ₩32,662 | ₩32,689 | -1.50% | 198.7만 |
|---|
| 2025.10.29 | ₩33,132 | ₩33,628 | ₩32,917 | ₩33,199 | +0.20% | 231.7만 |
|---|
| 2025.10.28 | ₩32,327 | ₩32,850 | ₩32,099 | ₩32,501 | +0.54% | 159.7만 |
|---|
| 2025.10.27 | ₩31,817 | ₩31,978 | ₩31,442 | ₩31,978 | +0.51% | 127.1만 |
|---|
| 2025.10.24 | ₩32,072 | ₩32,461 | ₩31,415 | ₩31,576 | -1.55% | 332.9만 |
|---|
| 2025.10.23 | ₩32,059 | ₩33,038 | ₩31,992 | ₩32,662 | +1.88% | 500.5만 |
|---|
| 2025.10.22 | ₩30,436 | ₩31,643 | ₩30,141 | ₩31,643 | +3.97% | 269.8만 |
|---|
| 2025.10.21 | ₩30,986 | ₩31,080 | ₩30,556 | ₩30,623 | -1.17% | 169.2만 |
|---|
| 2025.10.20 | ₩31,630 | ₩32,059 | ₩31,442 | ₩31,549 | -0.25% | 221.7만 |
|---|
| 2025.10.17 | ₩30,637 | ₩31,589 | ₩30,463 | ₩31,334 | +2.28% | 199.7만 |
|---|
| 2025.10.16 | ₩30,959 | ₩31,804 | ₩30,650 | ₩30,865 | -0.30% | 342.1만 |
|---|
| 2025.10.15 | ₩30,328 | ₩30,677 | ₩30,208 | ₩30,503 | +0.57% | 212.4만 |
|---|
| 2025.10.14 | ₩28,585 | ₩29,993 | ₩28,544 | ₩29,524 | +3.28% | 394.8만 |
|---|
| 2025.10.13 | ₩30,932 | ₩31,375 | ₩30,047 | ₩30,570 | -1.17% | 288.9만 |
|---|
| 2025.10.10 | ₩30,489 | ₩31,187 | ₩30,288 | ₩30,489 | 0.00% | 241만 |
|---|