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 | ₩75,316 | ₩76,255 | ₩74,793 | ₩75,236 | -0.11% | 290.7만 |
| 2026.10.08 | ₩73,385 | ₩75,839 | ₩72,983 | ₩75,450 | +2.81% | 638.2만 |
| 2026.10.07 | ₩71,695 | ₩72,540 | ₩71,078 | ₩71,159 | -0.75% | 301.4만 |
| 2026.10.06 | ₩70,703 | ₩71,414 | ₩69,657 | ₩70,770 | +0.09% | 425만 |
| 2026.10.05 | ₩73,077 | ₩73,345 | ₩69,228 | ₩72,084 | -1.36% | 538.4만 |
| 2026.10.02 | ₩68,651 | ₩70,917 | ₩68,128 | ₩70,730 | +3.03% | 378.9만 |
| 2026.10.01 | ₩66,250 | ₩69,228 | ₩65,861 | ₩69,120 | +4.33% | 342.3만 |
| 2026.09.30 | ₩66,881 | ₩67,806 | ₩65,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,076 |
| -1.20% |
| 264.7만 |
| 2026.09.29 | ₩64,145 | ₩66,156 | ₩64,038 | ₩65,620 | +2.30% | 258.1만 |
|---|
| 2026.09.28 | ₩65,164 | ₩65,459 | ₩63,836 | ₩64,507 | -1.01% | 335.4만 |
|---|
| 2026.09.25 | ₩63,407 | ₩64,721 | ₩63,112 | ₩64,011 | +0.95% | 283.2만 |
|---|
| 2026.09.24 | ₩63,246 | ₩65,674 | ₩62,871 | ₩64,333 | +1.72% | 402.2만 |
|---|
| 2026.09.23 | ₩64,266 | ₩64,628 | ₩62,603 | ₩63,783 | -0.75% | 502.5만 |
|---|
| 2026.09.22 | ₩64,507 | ₩65,540 | ₩63,783 | ₩64,266 | -0.37% | 567.9만 |
|---|
| 2026.09.21 | ₩66,827 | ₩70,381 | ₩66,331 | ₩66,800 | -0.04% | 549.3만 |
|---|
| 2026.09.18 | ₩68,651 | ₩69,496 | ₩67,538 | ₩68,959 | +0.45% | 499.2만 |
|---|
| 2026.09.17 | ₩72,835 | ₩73,640 | ₩71,440 | ₩72,460 | -0.52% | 656.8만 |
|---|
| 2026.09.16 | ₩70,435 | ₩73,345 | ₩70,019 | ₩71,977 | +2.19% | 513만 |
|---|
| 2026.09.15 | ₩68,678 | ₩70,998 | ₩68,463 | ₩69,187 | +0.74% | 565.9만 |
|---|
| 2026.09.14 | ₩67,390 | ₩68,101 | ₩65,928 | ₩67,752 | +0.54% | 402.3만 |
|---|
| 2026.09.11 | ₩64,440 | ₩66,465 | ₩64,413 | ₩65,996 | +2.41% | 371만 |
|---|
| 2026.09.10 | ₩63,474 | ₩65,338 | ₩63,166 | ₩64,909 | +2.26% | 409.6만 |
|---|
| 2026.09.09 | ₩62,965 | ₩63,930 | ₩62,173 | ₩63,313 | +0.55% | 201.7만 |
|---|
| 2026.09.08 | ₩63,099 | ₩63,327 | ₩61,624 | ₩62,522 | -0.91% | 233.8만 |
|---|
| 2026.09.04 | ₩61,503 | ₩63,085 | ₩61,261 | ₩61,852 | +0.57% | 308.8만 |
|---|
| 2026.09.03 | ₩61,168 | ₩61,624 | ₩59,987 | ₩60,913 | -0.42% | 253.7만 |
|---|
| 2026.09.02 | ₩59,236 | ₩61,141 | ₩58,928 | ₩60,913 | +2.83% | 184만 |
|---|
| 2026.09.01 | ₩59,531 | ₩60,564 | ₩58,821 | ₩59,438 | -0.16% | 218.8만 |
|---|
| 2026.08.31 | ₩60,148 | ₩60,189 | ₩58,231 | ₩58,713 | -2.39% | 258만 |
|---|
| 2026.08.28 | ₩59,545 | ₩60,738 | ₩58,432 | ₩59,263 | -0.47% | 332.1만 |
|---|
| 2026.08.27 | ₩57,010 | ₩58,995 | ₩57,010 | ₩58,673 | +2.92% | 283.2만 |
|---|
| 2026.08.26 | ₩56,259 | ₩56,916 | ₩55,200 | ₩55,253 | -1.79% | 347.5만 |
|---|
| 2026.08.25 | ₩58,070 | ₩58,874 | ₩57,345 | ₩58,284 | +0.37% | 317.5만 |
|---|
| 2026.08.24 | ₩58,096 | ₩59,303 | ₩58,056 | ₩59,075 | +1.69% | 245.4만 |
|---|
| 2026.08.21 | ₩58,566 | ₩60,363 | ₩57,775 | ₩58,566 | 0.00% | 192.6만 |
|---|
| 2026.08.20 | ₩58,754 | ₩59,129 | ₩58,271 | ₩58,418 | -0.57% | 161.4만 |
|---|
| 2026.08.19 | ₩60,215 | ₩60,577 | ₩58,874 | ₩59,612 | -1.00% | 244.5만 |
|---|
| 2026.08.18 | ₩56,943 | ₩58,861 | ₩56,299 | ₩58,338 | +2.45% | 226.2만 |
|---|
| 2026.08.17 | ₩56,273 | ₩57,024 | ₩55,736 | ₩56,568 | +0.52% | 191.9만 |
|---|
| 2026.08.14 | ₩54,636 | ₩55,682 | ₩54,301 | ₩55,267 | +1.15% | 126.7만 |
|---|
| 2026.08.13 | ₩53,376 | ₩55,253 | ₩53,376 | ₩54,341 | +1.81% | 232만 |
|---|
| 2026.08.12 | ₩51,297 | ₩53,175 | ₩51,230 | ₩53,067 | +3.45% | 205.8만 |
|---|
| 2026.08.11 | ₩51,364 | ₩51,632 | ₩50,010 | ₩51,150 | -0.42% | 182.7만 |
|---|
| 2026.08.10 | ₩53,443 | ₩53,523 | ₩51,458 | ₩51,565 | -3.51% | 140.8만 |
|---|
| 2026.08.07 | ₩53,456 | ₩54,046 | ₩51,699 | ₩53,295 | -0.30% | 149.7만 |
|---|
| 2026.08.06 | ₩52,088 | ₩53,416 | ₩51,834 | ₩53,054 | +1.85% | 184.5만 |
|---|
| 2026.08.05 | ₩52,424 | ₩52,732 | ₩50,841 | ₩50,922 | -2.87% | 225.8만 |
|---|
| 2026.08.04 | ₩53,644 | ₩53,926 | ₩51,927 | ₩52,263 | -2.57% | 205.2만 |
|---|
| 2026.08.03 | ₩53,376 | ₩53,644 | ₩51,310 | ₩53,523 | +0.28% | 228.6만 |
|---|
| 2026.07.31 | ₩52,880 | ₩53,362 | ₩52,249 | ₩52,799 | -0.15% | 162.5만 |
|---|
| 2026.07.30 | ₩52,182 | ₩52,531 | ₩51,176 | ₩52,437 | +0.49% | 216.5만 |
|---|
| 2026.07.29 | ₩52,504 | ₩53,081 | ₩51,378 | ₩52,477 | -0.05% | 246.1만 |
|---|
| 2026.07.28 | ₩52,437 | ₩52,960 | ₩51,766 | ₩52,008 | -0.82% | 153.4만 |
|---|
| 2026.07.27 | ₩51,364 | ₩52,692 | ₩51,042 | ₩51,753 | +0.76% | 157.9만 |
|---|
| 2026.07.24 | ₩52,839 | ₩53,336 | ₩52,102 | ₩52,692 | -0.28% | 129.5만 |
|---|
| 2026.07.23 | ₩51,136 | ₩52,410 | ₩50,881 | ₩52,102 | +1.89% | 137.3만 |
|---|
| 2026.07.22 | ₩52,155 | ₩52,222 | ₩50,841 | ₩50,908 | -2.39% | 148.4만 |
|---|
| 2026.07.21 | ₩50,479 | ₩51,686 | ₩49,393 | ₩51,565 | +2.15% | 202만 |
|---|
| 2026.07.20 | ₩49,580 | ₩50,559 | ₩49,285 | ₩49,527 | -0.11% | 152.6만 |
|---|
| 2026.07.17 | ₩48,521 | ₩49,178 | ₩47,891 | ₩48,937 | +0.86% | 200.7만 |
|---|
| 2026.07.16 | ₩50,077 | ₩51,351 | ₩49,768 | ₩49,849 | -0.46% | 154.1만 |
|---|
| 2026.07.15 | ₩51,096 | ₩51,310 | ₩49,607 | ₩50,828 | -0.52% | 220.3만 |
|---|
| 2026.07.14 | ₩50,439 | ₩52,665 | ₩50,439 | ₩51,471 | +2.05% | 274.5만 |
|---|
| 2026.07.13 | ₩52,182 | ₩52,424 | ₩49,487 | ₩49,513 | -5.11% | 230.3만 |
|---|
| 2026.07.10 | ₩49,339 | ₩51,176 | ₩49,151 | ₩51,136 | +3.64% | 190.9만 |
|---|
| 2026.07.09 | ₩51,002 | ₩51,109 | ₩47,877 | ₩49,031 | -3.87% | 410.1만 |
|---|
| 2026.07.08 | ₩50,908 | ₩51,793 | ₩50,331 | ₩51,579 | +1.32% | 227.9만 |
|---|
| 2026.07.07 | ₩48,883 | ₩50,787 | ₩48,816 | ₩50,506 | +3.32% | 262만 |
|---|
| 2026.07.06 | ₩49,205 | ₩50,989 | ₩48,548 | ₩49,446 | +0.49% | 199.2만 |
|---|
| 2026.07.02 | ₩48,199 | ₩49,688 | ₩48,199 | ₩49,285 | +2.25% | 223.3만 |
|---|
| 2026.07.01 | ₩45,933 | ₩47,086 | ₩45,772 | ₩46,536 | +1.31% | 170.5만 |
|---|
| 2026.06.30 | ₩46,818 | ₩47,502 | ₩46,268 | ₩46,657 | -0.34% | 365.5만 |
|---|
| 2026.06.29 | ₩48,266 | ₩49,138 | ₩47,274 | ₩47,529 | -1.53% | 393.8만 |
|---|
| 2026.06.26 | ₩50,264 | ₩50,868 | ₩46,684 | ₩47,636 | -5.23% | 468.7만 |
|---|
| 2026.06.25 | ₩54,449 | ₩54,784 | ₩51,270 | ₩51,592 | -5.25% | 398.7만 |
|---|
| 2026.06.24 | ₩57,506 | ₩57,801 | ₩54,140 | ₩54,610 | -5.04% | 399.6만 |
|---|
| 2026.06.23 | ₩55,200 | ₩57,520 | ₩55,025 | ₩57,506 | +4.18% | 388.6만 |
|---|
| 2026.06.22 | ₩53,523 | ₩56,152 | ₩53,523 | ₩55,763 | +4.18% | 503.2만 |
|---|
| 2026.06.18 | ₩51,056 | ₩54,931 | ₩49,849 | ₩54,891 | +7.51% | 512.3만 |
|---|
| 2026.06.17 | ₩53,443 | ₩53,644 | ₩51,941 | ₩52,102 | -2.51% | 301.6만 |
|---|
| 2026.06.16 | ₩53,523 | ₩53,872 | ₩51,230 | ₩52,866 | -1.23% | 330.6만 |
|---|
| 2026.06.15 | ₩52,222 | ₩53,403 | ₩51,378 | ₩52,880 | +1.26% | 666.3만 |
|---|
| 2026.06.12 | ₩47,891 | ₩52,424 | ₩47,609 | ₩52,397 | +9.41% | 435만 |
|---|
| 2026.06.11 | ₩50,466 | ₩51,766 | ₩49,594 | ₩49,795 | -1.33% | 324만 |
|---|
| 2026.06.10 | ₩48,239 | ₩49,312 | ₩47,877 | ₩48,655 | +0.86% | 282.2만 |
|---|
| 2026.06.09 | ₩47,193 | ₩48,682 | ₩47,166 | ₩48,642 | +3.07% | 315.2만 |
|---|
| 2026.06.08 | ₩47,918 | ₩47,998 | ₩46,483 | ₩46,952 | -2.02% | 208.2만 |
|---|
| 2026.06.05 | ₩45,691 | ₩47,636 | ₩45,611 | ₩47,166 | +3.23% | 408.1만 |
|---|
| 2026.06.04 | ₩45,986 | ₩46,483 | ₩45,329 | ₩45,812 | -0.38% | 218.8만 |
|---|
| 2026.06.03 | ₩45,879 | ₩47,006 | ₩45,732 | ₩46,214 | +0.73% | 164.4만 |
|---|
| 2026.06.02 | ₩46,831 | ₩46,952 | ₩45,933 | ₩46,509 | -0.69% | 236.1만 |
|---|
| 2026.06.01 | ₩46,375 | ₩47,435 | ₩45,705 | ₩46,737 | +0.78% | 275.3만 |
|---|
| 2026.05.29 | ₩45,544 | ₩46,536 | ₩45,410 | ₩46,496 | +2.09% | 313.1만 |
|---|
| 2026.05.28 | ₩47,140 | ₩47,408 | ₩46,107 | ₩46,322 | -1.74% | 446.9만 |
|---|
| 2026.05.27 | ₩49,111 | ₩49,111 | ₩47,247 | ₩47,555 | -3.17% | 332.8만 |
|---|
| 2026.05.26 | ₩48,816 | ₩49,567 | ₩47,877 | ₩49,044 | +0.47% | 463.7만 |
|---|
| 2026.05.22 | ₩50,922 | ₩51,029 | ₩48,910 | ₩49,782 | -2.24% | 435만 |
|---|
| 2026.05.21 | ₩52,008 | ₩53,295 | ₩51,525 | ₩51,552 | -0.88% | 452.6만 |
|---|
| 2026.05.20 | ₩50,828 | ₩52,678 | ₩50,747 | ₩52,222 | +2.74% | 280.7만 |
|---|
| 2026.05.19 | ₩51,042 | ₩51,136 | ₩49,902 | ₩50,211 | -1.63% | 233.1만 |
|---|
| 2026.05.18 | ₩49,446 | ₩51,069 | ₩49,299 | ₩50,613 | +2.36% | 202.5만 |
|---|
| 2026.05.15 | ₩48,615 | ₩49,674 | ₩48,427 | ₩49,165 | +1.13% | 179.6만 |
|---|
| 2026.05.14 | ₩50,077 | ₩50,439 | ₩49,151 | ₩49,715 | -0.72% | 125만 |
|---|
| 2026.05.13 | ₩52,397 | ₩52,571 | ₩48,856 | ₩49,876 | -4.81% | 386.3만 |
|---|
| 2026.05.12 | ₩50,868 | ₩52,062 | ₩50,573 | ₩51,673 | +1.58% | 254.9만 |
|---|
| 2026.05.11 | ₩52,517 | ₩52,732 | ₩50,385 | ₩51,163 | -2.58% | 309.5만 |
|---|
| 2026.05.08 | ₩51,726 | ₩53,041 | ₩51,713 | ₩52,987 | +2.44% | 257.9만 |
|---|
| 2026.05.07 | ₩51,404 | ₩51,793 | ₩50,345 | ₩51,123 | -0.55% | 219만 |
|---|
| 2026.05.06 | ₩50,399 | ₩52,209 | ₩49,943 | ₩50,559 | +0.32% | 310만 |
|---|
| 2026.05.05 | ₩51,136 | ₩51,632 | ₩50,613 | ₩51,096 | -0.08% | 208.7만 |
|---|
| 2026.05.04 | ₩49,352 | ₩49,943 | ₩48,897 | ₩49,701 | +0.71% | 159만 |
|---|
| 2026.05.01 | ₩48,709 | ₩50,425 | ₩48,172 | ₩49,634 | +1.90% | 171.8만 |
|---|
| 2026.04.30 | ₩48,481 | ₩49,460 | ₩47,877 | ₩48,937 | +0.94% | 207.1만 |
|---|
| 2026.04.29 | ₩48,709 | ₩49,245 | ₩47,864 | ₩48,655 | -0.11% | 161.6만 |
|---|
| 2026.04.28 | ₩48,964 | ₩49,272 | ₩47,998 | ₩48,427 | -1.10% | 186만 |
|---|
| 2026.04.27 | ₩47,743 | ₩48,508 | ₩46,711 | ₩48,266 | +1.10% | 187.9만 |
|---|
| 2026.04.24 | ₩46,711 | ₩47,743 | ₩46,348 | ₩47,730 | +2.18% | 135.8만 |
|---|
| 2026.04.23 | ₩46,469 | ₩47,260 | ₩46,375 | ₩46,804 | +0.72% | 208.3만 |
|---|
| 2026.04.22 | ₩47,462 | ₩47,582 | ₩44,967 | ₩46,483 | -2.06% | 514.6만 |
|---|
| 2026.04.21 | ₩50,573 | ₩50,627 | ₩47,207 | ₩47,448 | -6.18% | 394.1만 |
|---|
| 2026.04.20 | ₩48,266 | ₩49,594 | ₩47,032 | ₩49,580 | +2.72% | 367.2만 |
|---|
| 2026.04.17 | ₩49,165 | ₩51,176 | ₩48,105 | ₩49,795 | +1.28% | 719.4만 |
|---|
| 2026.04.16 | ₩46,697 | ₩47,448 | ₩46,201 | ₩47,140 | +0.95% | 213.5만 |
|---|
| 2026.04.15 | ₩48,105 | ₩48,508 | ₩46,871 | ₩47,596 | -1.06% | 327.6만 |
|---|
| 2026.04.14 | ₩46,603 | ₩47,180 | ₩45,611 | ₩45,812 | -1.70% | 280만 |
|---|
| 2026.04.13 | ₩46,442 | ₩47,797 | ₩46,415 | ₩46,724 | +0.61% | 318.8만 |
|---|
| 2026.04.10 | ₩46,174 | ₩46,858 | ₩45,195 | ₩46,053 | -0.26% | 307.3만 |
|---|
| 2026.04.09 | ₩48,910 | ₩49,366 | ₩46,389 | ₩46,697 | -4.52% | 322.5만 |
|---|
| 2026.04.08 | ₩46,550 | ₩48,829 | ₩45,866 | ₩48,481 | +4.15% | 420.1만 |
|---|
| 2026.04.07 | ₩49,232 | ₩49,701 | ₩46,550 | ₩46,912 | -4.71% | 382.1만 |
|---|
| 2026.04.06 | ₩49,312 | ₩49,366 | ₩47,877 | ₩48,923 | -0.79% | 327.8만 |
|---|
| 2026.04.02 | ₩46,201 | ₩49,594 | ₩46,067 | ₩49,084 | +6.24% | 419.1만 |
|---|
| 2026.04.01 | ₩46,550 | ₩47,877 | ₩46,281 | ₩46,711 | +0.35% | 324.6만 |
|---|
| 2026.03.31 | ₩45,772 | ₩46,939 | ₩45,356 | ₩46,751 | +2.14% | 412.5만 |
|---|
| 2026.03.30 | ₩45,141 | ₩46,107 | ₩44,256 | ₩44,779 | -0.80% | 292.4만 |
|---|
| 2026.03.27 | ₩44,256 | ₩45,678 | ₩44,149 | ₩45,128 | +1.97% | 282.7만 |
|---|
| 2026.03.26 | ₩45,959 | ₩46,791 | ₩44,967 | ₩45,021 | -2.04% | 395만 |
|---|
| 2026.03.25 | ₩46,711 | ₩46,711 | ₩44,994 | ₩45,262 | -3.10% | 381만 |
|---|
| 2026.03.24 | ₩46,000 | ₩47,824 | ₩45,678 | ₩47,529 | +3.32% | 569.6만 |
|---|
| 2026.03.23 | ₩44,565 | ₩45,638 | ₩43,827 | ₩45,369 | +1.81% | 399.2만 |
|---|
| 2026.03.20 | ₩44,122 | ₩44,256 | ₩42,593 | ₩43,143 | -2.22% | 408.9만 |
|---|
| 2026.03.19 | ₩42,406 | ₩44,229 | ₩41,614 | ₩44,095 | +3.98% | 357.9만 |
|---|
| 2026.03.18 | ₩42,674 | ₩44,001 | ₩42,137 | ₩43,130 | +1.07% | 375.4만 |
|---|
| 2026.03.17 | ₩42,580 | ₩42,902 | ₩41,775 | ₩41,976 | -1.42% | 362.4만 |
|---|
| 2026.03.16 | ₩41,561 | ₩42,727 | ₩40,997 | ₩42,687 | +2.71% | 511.4만 |
|---|
| 2026.03.13 | ₩40,810 | ₩41,252 | ₩39,992 | ₩40,474 | -0.82% | 457.3만 |
|---|
| 2026.03.12 | ₩43,063 | ₩43,130 | ₩41,132 | ₩41,266 | -4.17% | 531만 |
|---|
| 2026.03.11 | ₩46,724 | ₩46,724 | ₩44,592 | ₩44,927 | -3.85% | 515만 |
|---|
| 2026.03.10 | ₩48,360 | ₩48,803 | ₩47,073 | ₩47,260 | -2.27% | 459.3만 |
|---|
| 2026.03.09 | ₩46,469 | ₩48,226 | ₩46,335 | ₩47,596 | +2.42% | 667.1만 |
|---|
| 2026.03.06 | ₩45,758 | ₩46,925 | ₩45,128 | ₩46,348 | +1.29% | 635만 |
|---|
| 2026.03.05 | ₩47,193 | ₩48,119 | ₩46,053 | ₩46,831 | -0.77% | 741.2만 |
|---|
| 2026.03.04 | ₩47,971 | ₩49,487 | ₩47,421 | ₩48,655 | +1.43% | 531.9만 |
|---|
| 2026.03.03 | ₩48,870 | ₩50,895 | ₩47,757 | ₩49,808 | +1.92% | 912.8만 |
|---|
| 2026.03.02 | ₩53,470 | ₩53,496 | ₩50,667 | ₩53,134 | -0.63% | 1028.7만 |
|---|
| 2026.02.27 | ₩50,291 | ₩50,922 | ₩48,588 | ₩50,895 | +1.20% | 690.9만 |
|---|
| 2026.02.26 | ₩48,789 | ₩50,881 | ₩48,387 | ₩49,996 | +2.47% | 563.5만 |
|---|
| 2026.02.25 | ₩48,521 | ₩49,044 | ₩47,716 | ₩48,897 | +0.77% | 315.1만 |
|---|
| 2026.02.24 | ₩47,676 | ₩49,285 | ₩47,327 | ₩48,977 | +2.73% | 473.3만 |
|---|
| 2026.02.23 | ₩45,504 | ₩47,086 | ₩45,504 | ₩47,059 | +3.42% | 252.6만 |
|---|
| 2026.02.20 | ₩45,302 | ₩46,603 | ₩45,302 | ₩46,563 | +2.78% | 287만 |
|---|
| 2026.02.19 | ₩44,753 | ₩45,785 | ₩44,551 | ₩45,356 | +1.35% | 374.6만 |
|---|
| 2026.02.18 | ₩44,176 | ₩44,980 | ₩44,042 | ₩44,632 | +1.03% | 402.8만 |
|---|
| 2026.02.17 | ₩41,266 | ₩42,325 | ₩40,796 | ₩42,271 | +2.44% | 349.7만 |
|---|
| 2026.02.13 | ₩39,616 | ₩41,520 | ₩39,536 | ₩41,467 | +4.67% | 317.3만 |
|---|
| 2026.02.12 | ₩40,528 | ₩40,756 | ₩39,428 | ₩39,817 | -1.75% | 377.7만 |
|---|
| 2026.02.11 | ₩40,045 | ₩41,078 | ₩39,670 | ₩40,394 | +0.87% | 298.9만 |
|---|
| 2026.02.10 | ₩39,187 | ₩39,402 | ₩38,771 | ₩38,959 | -0.58% | 154.8만 |
|---|
| 2026.02.09 | ₩38,597 | ₩39,415 | ₩38,463 | ₩39,026 | +1.11% | 247.3만 |
|---|
| 2026.02.06 | ₩37,403 | ₩39,428 | ₩37,403 | ₩39,388 | +5.31% | 279.9만 |
|---|
| 2026.02.05 | ₩37,014 | ₩38,074 | ₩37,014 | ₩37,551 | +1.45% | 192.3만 |
|---|
| 2026.02.04 | ₩38,060 | ₩38,396 | ₩37,269 | ₩37,819 | -0.63% | 265만 |
|---|
| 2026.02.03 | ₩38,677 | ₩38,946 | ₩38,087 | ₩38,677 | 0.00% | 296.6만 |
|---|
| 2026.02.02 | ₩37,551 | ₩38,624 | ₩37,363 | ₩38,302 | +2.00% | 276.2만 |
|---|
| 2026.01.30 | ₩38,329 | ₩38,637 | ₩37,725 | ₩38,329 | 0.00% | 388.5만 |
|---|
| 2026.01.29 | ₩38,208 | ₩38,355 | ₩37,122 | ₩37,967 | -0.63% | 287.5만 |
|---|
| 2026.01.28 | ₩36,853 | ₩37,819 | ₩36,679 | ₩37,631 | +2.11% | 316만 |
|---|
| 2026.01.27 | ₩35,848 | ₩36,478 | ₩35,794 | ₩36,263 | +1.16% | 220.9만 |
|---|
| 2026.01.26 | ₩36,612 | ₩36,961 | ₩35,781 | ₩35,781 | -2.27% | 300.6만 |
|---|
| 2026.01.23 | ₩34,681 | ₩35,579 | ₩34,641 | ₩34,949 | +0.77% | 319.5만 |
|---|
| 2026.01.22 | ₩35,378 | ₩35,418 | ₩33,648 | ₩33,943 | -4.06% | 323.7만 |
|---|
| 2026.01.21 | ₩35,070 | ₩35,512 | ₩34,332 | ₩35,365 | +0.84% | 307.3만 |
|---|
| 2026.01.20 | ₩34,721 | ₩35,351 | ₩34,547 | ₩34,761 | +0.12% | 231.1만 |
|---|
| 2026.01.16 | ₩35,512 | ₩35,740 | ₩35,030 | ₩35,258 | -0.72% | 216.2만 |
|---|
| 2026.01.15 | ₩34,453 | ₩35,190 | ₩34,051 | ₩34,802 | +1.01% | 303.6만 |
|---|
| 2026.01.14 | ₩35,539 | ₩35,941 | ₩34,922 | ₩35,016 | -1.47% | 412.6만 |
|---|
| 2026.01.13 | ₩34,198 | ₩35,378 | ₩34,185 | ₩34,909 | +2.08% | 403.5만 |
|---|
| 2026.01.12 | ₩33,930 | ₩34,131 | ₩33,487 | ₩33,755 | -0.51% | 312.3만 |
|---|
| 2026.01.09 | ₩32,803 | ₩33,903 | ₩32,374 | ₩33,501 | +2.13% | 569.5만 |
|---|
| 2026.01.08 | ₩31,985 | ₩32,870 | ₩31,556 | ₩32,763 | +2.43% | 497.5만 |
|---|
| 2026.01.07 | ₩30,510 | ₩31,945 | ₩30,470 | ₩31,744 | +4.04% | 551.2만 |
|---|
| 2026.01.06 | ₩28,619 | ₩29,343 | ₩28,606 | ₩28,981 | +1.27% | 270.8만 |
|---|
| 2026.01.05 | ₩28,230 | ₩28,673 | ₩27,828 | ₩27,881 | -1.24% | 445.3만 |
|---|
| 2026.01.02 | ₩28,445 | ₩28,525 | ₩27,452 | ₩27,600 | -2.97% | 315.6만 |
|---|
| 2025.12.31 | ₩28,968 | ₩29,303 | ₩28,713 | ₩29,263 | +1.02% | 187.1만 |
|---|
| 2025.12.30 | ₩29,679 | ₩29,786 | ₩29,115 | ₩29,129 | -1.85% | 198.6만 |
|---|
| 2025.12.29 | ₩28,941 | ₩29,799 | ₩28,874 | ₩29,679 | +2.55% | 234.2만 |
|---|
| 2025.12.26 | ₩28,740 | ₩29,370 | ₩28,498 | ₩29,249 | +1.77% | 147.4만 |
|---|
| 2025.12.24 | ₩28,686 | ₩28,874 | ₩28,485 | ₩28,740 | +0.19% | 63.7만 |
|---|
| 2025.12.23 | ₩28,632 | ₩28,874 | ₩28,378 | ₩28,847 | +0.75% | 328.9만 |
|---|
| 2025.12.22 | ₩29,424 | ₩29,611 | ₩29,156 | ₩29,290 | -0.46% | 260만 |
|---|
| 2025.12.19 | ₩29,370 | ₩29,558 | ₩29,048 | ₩29,129 | -0.82% | 433.9만 |
|---|
| 2025.12.18 | ₩30,617 | ₩30,631 | ₩29,330 | ₩29,504 | -3.64% | 366.4만 |
|---|
| 2025.12.17 | ₩30,832 | ₩30,979 | ₩30,470 | ₩30,751 | -0.26% | 179.2만 |
|---|
| 2025.12.16 | ₩30,497 | ₩30,590 | ₩29,974 | ₩30,161 | -1.10% | 157.7만 |
|---|
| 2025.12.15 | ₩30,658 | ₩30,725 | ₩30,228 | ₩30,510 | -0.48% | 183.1만 |
|---|
| 2025.12.12 | ₩30,859 | ₩31,127 | ₩30,483 | ₩30,658 | -0.65% | 187만 |
|---|
| 2025.12.11 | ₩31,167 | ₩31,274 | ₩30,416 | ₩30,792 | -1.20% | 253.9만 |
|---|
| 2025.12.10 | ₩30,416 | ₩30,711 | ₩29,960 | ₩30,564 | +0.49% | 270.7만 |
|---|
| 2025.12.09 | ₩31,033 | ₩31,248 | ₩30,470 | ₩30,510 | -1.69% | 256.6만 |
|---|
| 2025.12.08 | ₩31,610 | ₩32,119 | ₩31,395 | ₩31,529 | -0.25% | 257.9만 |
|---|
| 2025.12.05 | ₩31,046 | ₩31,838 | ₩31,033 | ₩31,355 | +0.99% | 208.3만 |
|---|
| 2025.12.04 | ₩31,502 | ₩31,569 | ₩31,100 | ₩31,167 | -1.06% | 254.2만 |
|---|
| 2025.12.03 | ₩32,025 | ₩32,253 | ₩31,543 | ₩31,650 | -1.17% | 234.5만 |
|---|
| 2025.12.02 | ₩30,577 | ₩31,368 | ₩30,510 | ₩31,248 | +2.19% | 360.4만 |
|---|
| 2025.12.01 | ₩31,596 | ₩31,596 | ₩30,497 | ₩30,644 | -3.01% | 514.6만 |
|---|
| 2025.11.28 | ₩31,932 | ₩32,079 | ₩31,274 | ₩31,543 | -1.22% | 455.1만 |
|---|
| 2025.11.26 | ₩32,186 | ₩32,522 | ₩31,221 | ₩31,543 | -2.00% | 594.3만 |
|---|
| 2025.11.25 | ₩32,723 | ₩33,259 | ₩32,093 | ₩32,173 | -1.68% | 668.1만 |
|---|
| 2025.11.24 | ₩34,359 | ₩34,359 | ₩32,642 | ₩33,474 | -2.58% | 757.6만 |
|---|
| 2025.11.21 | ₩34,453 | ₩34,869 | ₩32,817 | ₩34,734 | +0.82% | 449.4만 |
|---|
| 2025.11.20 | ₩34,708 | ₩34,802 | ₩33,300 | ₩33,514 | -3.44% | 414.6만 |
|---|
| 2025.11.19 | ₩33,755 | ₩34,292 | ₩33,621 | ₩33,796 | +0.12% | 261.1만 |
|---|
| 2025.11.18 | ₩33,621 | ₩34,761 | ₩33,300 | ₩34,560 | +2.79% | 281.2만 |
|---|
| 2025.11.17 | ₩34,024 | ₩34,493 | ₩33,863 | ₩33,930 | -0.28% | 279.1만 |
|---|
| 2025.11.14 | ₩33,259 | ₩34,560 | ₩32,817 | ₩34,171 | +2.74% | 362.2만 |
|---|
| 2025.11.13 | ₩33,688 | ₩34,520 | ₩33,501 | ₩33,595 | -0.28% | 299.3만 |
|---|
| 2025.11.12 | ₩32,897 | ₩33,568 | ₩32,669 | ₩33,367 | +1.43% | 284.7만 |
|---|
| 2025.11.11 | ₩32,508 | ₩32,723 | ₩31,918 | ₩32,321 | -0.58% | 173.9만 |
|---|
| 2025.11.10 | ₩31,838 | ₩32,428 | ₩31,838 | ₩32,321 | +1.52% | 147만 |
|---|
| 2025.11.07 | ₩31,784 | ₩31,932 | ₩31,502 | ₩31,730 | -0.17% | 151만 |
|---|
| 2025.11.06 | ₩31,315 | ₩31,985 | ₩31,140 | ₩31,811 | +1.58% | 208.2만 |
|---|
| 2025.11.05 | ₩31,194 | ₩31,409 | ₩31,033 | ₩31,288 | +0.30% | 150.7만 |
|---|
| 2025.11.04 | ₩31,368 | ₩31,476 | ₩30,886 | ₩31,221 | -0.47% | 316.4만 |
|---|
| 2025.11.03 | ₩32,830 | ₩33,018 | ₩32,133 | ₩32,508 | -0.98% | 243.6만 |
|---|
| 2025.10.31 | ₩32,964 | ₩33,742 | ₩32,763 | ₩33,581 | +1.87% | 270.8만 |
|---|
| 2025.10.30 | ₩33,179 | ₩33,340 | ₩32,656 | ₩32,683 | -1.50% | 198.7만 |
|---|
| 2025.10.29 | ₩33,125 | ₩33,621 | ₩32,911 | ₩33,192 | +0.20% | 231.7만 |
|---|
| 2025.10.28 | ₩32,321 | ₩32,844 | ₩32,093 | ₩32,495 | +0.54% | 159.7만 |
|---|
| 2025.10.27 | ₩31,811 | ₩31,972 | ₩31,435 | ₩31,972 | +0.51% | 127.1만 |
|---|
| 2025.10.24 | ₩32,066 | ₩32,455 | ₩31,409 | ₩31,569 | -1.55% | 332.9만 |
|---|
| 2025.10.23 | ₩32,052 | ₩33,031 | ₩31,985 | ₩32,656 | +1.88% | 500.5만 |
|---|
| 2025.10.22 | ₩30,430 | ₩31,637 | ₩30,135 | ₩31,637 | +3.97% | 269.8만 |
|---|
| 2025.10.21 | ₩30,979 | ₩31,073 | ₩30,550 | ₩30,617 | -1.17% | 169.2만 |
|---|
| 2025.10.20 | ₩31,623 | ₩32,052 | ₩31,435 | ₩31,543 | -0.25% | 221.7만 |
|---|
| 2025.10.17 | ₩30,631 | ₩31,583 | ₩30,456 | ₩31,328 | +2.28% | 199.7만 |
|---|
| 2025.10.16 | ₩30,953 | ₩31,797 | ₩30,644 | ₩30,859 | -0.30% | 342.1만 |
|---|
| 2025.10.15 | ₩30,322 | ₩30,671 | ₩30,202 | ₩30,497 | +0.57% | 212.4만 |
|---|
| 2025.10.14 | ₩28,579 | ₩29,987 | ₩28,539 | ₩29,518 | +3.28% | 394.8만 |
|---|
| 2025.10.13 | ₩30,926 | ₩31,368 | ₩30,041 | ₩30,564 | -1.17% | 288.9만 |
|---|
| 2025.10.10 | ₩30,483 | ₩31,181 | ₩30,282 | ₩30,483 | 0.00% | 241만 |
|---|