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 | ₩75,314 | ₩76,253 | ₩74,791 | ₩75,234 | -0.11% | 290.7만 |
| 2026.10.08 | ₩73,383 | ₩75,838 | ₩72,981 | ₩75,449 | +2.81% | 638.2만 |
| 2026.10.07 | ₩71,694 | ₩72,538 | ₩71,077 | ₩71,157 | -0.75% | 301.4만 |
| 2026.10.06 | ₩70,701 | ₩71,412 | ₩69,655 | ₩70,768 | +0.09% | 425만 |
| 2026.10.05 | ₩73,075 | ₩73,343 | ₩69,226 | ₩72,083 | -1.36% | 538.4만 |
| 2026.10.02 | ₩68,649 | ₩70,916 | ₩68,126 | ₩70,728 | +3.03% | 378.9만 |
| 2026.10.01 | ₩66,249 | ₩69,226 | ₩65,860 | ₩69,119 | +4.33% | 342.3만 |
| 2026.09.30 | ₩66,879 | ₩67,805 | ₩65,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,075 |
| -1.20% |
| 264.7만 |
| 2026.09.29 | ₩64,143 | ₩66,155 | ₩64,036 | ₩65,619 | +2.30% | 258.1만 |
|---|
| 2026.09.28 | ₩65,163 | ₩65,458 | ₩63,835 | ₩64,505 | -1.01% | 335.4만 |
|---|
| 2026.09.25 | ₩63,406 | ₩64,720 | ₩63,111 | ₩64,009 | +0.95% | 283.2만 |
|---|
| 2026.09.24 | ₩63,245 | ₩65,672 | ₩62,869 | ₩64,331 | +1.72% | 402.2만 |
|---|
| 2026.09.23 | ₩64,264 | ₩64,626 | ₩62,601 | ₩63,781 | -0.75% | 502.5만 |
|---|
| 2026.09.22 | ₩64,505 | ₩65,538 | ₩63,781 | ₩64,264 | -0.37% | 567.9만 |
|---|
| 2026.09.21 | ₩66,826 | ₩70,379 | ₩66,329 | ₩66,799 | -0.04% | 549.3만 |
|---|
| 2026.09.18 | ₩68,649 | ₩69,494 | ₩67,536 | ₩68,958 | +0.45% | 499.2만 |
|---|
| 2026.09.17 | ₩72,834 | ₩73,638 | ₩71,439 | ₩72,458 | -0.52% | 656.8만 |
|---|
| 2026.09.16 | ₩70,433 | ₩73,343 | ₩70,017 | ₩71,975 | +2.19% | 513만 |
|---|
| 2026.09.15 | ₩68,676 | ₩70,996 | ₩68,462 | ₩69,186 | +0.74% | 565.9만 |
|---|
| 2026.09.14 | ₩67,389 | ₩68,100 | ₩65,927 | ₩67,751 | +0.54% | 402.3만 |
|---|
| 2026.09.11 | ₩64,438 | ₩66,463 | ₩64,412 | ₩65,994 | +2.41% | 371만 |
|---|
| 2026.09.10 | ₩63,473 | ₩65,337 | ₩63,164 | ₩64,908 | +2.26% | 409.6만 |
|---|
| 2026.09.09 | ₩62,963 | ₩63,929 | ₩62,172 | ₩63,312 | +0.55% | 201.7만 |
|---|
| 2026.09.08 | ₩63,097 | ₩63,325 | ₩61,622 | ₩62,521 | -0.91% | 233.8만 |
|---|
| 2026.09.04 | ₩61,501 | ₩63,084 | ₩61,260 | ₩61,850 | +0.57% | 308.8만 |
|---|
| 2026.09.03 | ₩61,166 | ₩61,622 | ₩59,986 | ₩60,911 | -0.42% | 253.7만 |
|---|
| 2026.09.02 | ₩59,235 | ₩61,139 | ₩58,927 | ₩60,911 | +2.83% | 184만 |
|---|
| 2026.09.01 | ₩59,530 | ₩60,563 | ₩58,819 | ₩59,436 | -0.16% | 218.8만 |
|---|
| 2026.08.31 | ₩60,147 | ₩60,187 | ₩58,229 | ₩58,712 | -2.39% | 258만 |
|---|
| 2026.08.28 | ₩59,544 | ₩60,737 | ₩58,430 | ₩59,262 | -0.47% | 332.1만 |
|---|
| 2026.08.27 | ₩57,009 | ₩58,994 | ₩57,009 | ₩58,672 | +2.92% | 283.2만 |
|---|
| 2026.08.26 | ₩56,258 | ₩56,915 | ₩55,198 | ₩55,252 | -1.79% | 347.5만 |
|---|
| 2026.08.25 | ₩58,068 | ₩58,873 | ₩57,344 | ₩58,283 | +0.37% | 317.5만 |
|---|
| 2026.08.24 | ₩58,095 | ₩59,302 | ₩58,055 | ₩59,074 | +1.69% | 245.4만 |
|---|
| 2026.08.21 | ₩58,565 | ₩60,362 | ₩57,773 | ₩58,565 | 0.00% | 192.6만 |
|---|
| 2026.08.20 | ₩58,752 | ₩59,128 | ₩58,269 | ₩58,417 | -0.57% | 161.4만 |
|---|
| 2026.08.19 | ₩60,214 | ₩60,576 | ₩58,873 | ₩59,611 | -1.00% | 244.5만 |
|---|
| 2026.08.18 | ₩56,942 | ₩58,860 | ₩56,298 | ₩58,337 | +2.45% | 226.2만 |
|---|
| 2026.08.17 | ₩56,271 | ₩57,022 | ₩55,735 | ₩56,566 | +0.52% | 191.9만 |
|---|
| 2026.08.14 | ₩54,635 | ₩55,681 | ₩54,300 | ₩55,265 | +1.15% | 126.7만 |
|---|
| 2026.08.13 | ₩53,375 | ₩55,252 | ₩53,375 | ₩54,340 | +1.81% | 232만 |
|---|
| 2026.08.12 | ₩51,296 | ₩53,173 | ₩51,229 | ₩53,066 | +3.45% | 205.8만 |
|---|
| 2026.08.11 | ₩51,363 | ₩51,631 | ₩50,009 | ₩51,148 | -0.42% | 182.7만 |
|---|
| 2026.08.10 | ₩53,442 | ₩53,522 | ₩51,457 | ₩51,564 | -3.51% | 140.8만 |
|---|
| 2026.08.07 | ₩53,455 | ₩54,045 | ₩51,698 | ₩53,294 | -0.30% | 149.7만 |
|---|
| 2026.08.06 | ₩52,087 | ₩53,415 | ₩51,832 | ₩53,053 | +1.85% | 184.5만 |
|---|
| 2026.08.05 | ₩52,422 | ₩52,731 | ₩50,840 | ₩50,920 | -2.87% | 225.8만 |
|---|
| 2026.08.04 | ₩53,643 | ₩53,924 | ₩51,926 | ₩52,261 | -2.57% | 205.2만 |
|---|
| 2026.08.03 | ₩53,375 | ₩53,643 | ₩51,309 | ₩53,522 | +0.28% | 228.6만 |
|---|
| 2026.07.31 | ₩52,878 | ₩53,361 | ₩52,248 | ₩52,798 | -0.15% | 162.5만 |
|---|
| 2026.07.30 | ₩52,181 | ₩52,530 | ₩51,175 | ₩52,436 | +0.49% | 216.5만 |
|---|
| 2026.07.29 | ₩52,503 | ₩53,080 | ₩51,376 | ₩52,476 | -0.05% | 246.1만 |
|---|
| 2026.07.28 | ₩52,436 | ₩52,959 | ₩51,765 | ₩52,007 | -0.82% | 153.4만 |
|---|
| 2026.07.27 | ₩51,363 | ₩52,691 | ₩51,041 | ₩51,752 | +0.76% | 157.9만 |
|---|
| 2026.07.24 | ₩52,838 | ₩53,334 | ₩52,101 | ₩52,691 | -0.28% | 129.5만 |
|---|
| 2026.07.23 | ₩51,135 | ₩52,409 | ₩50,880 | ₩52,101 | +1.89% | 137.3만 |
|---|
| 2026.07.22 | ₩52,154 | ₩52,221 | ₩50,840 | ₩50,907 | -2.39% | 148.4만 |
|---|
| 2026.07.21 | ₩50,478 | ₩51,685 | ₩49,392 | ₩51,564 | +2.15% | 202만 |
|---|
| 2026.07.20 | ₩49,579 | ₩50,558 | ₩49,284 | ₩49,526 | -0.11% | 152.6만 |
|---|
| 2026.07.17 | ₩48,520 | ₩49,177 | ₩47,890 | ₩48,936 | +0.86% | 200.7만 |
|---|
| 2026.07.16 | ₩50,076 | ₩51,350 | ₩49,767 | ₩49,848 | -0.46% | 154.1만 |
|---|
| 2026.07.15 | ₩51,095 | ₩51,309 | ₩49,606 | ₩50,827 | -0.52% | 220.3만 |
|---|
| 2026.07.14 | ₩50,438 | ₩52,664 | ₩50,438 | ₩51,470 | +2.05% | 274.5만 |
|---|
| 2026.07.13 | ₩52,181 | ₩52,422 | ₩49,485 | ₩49,512 | -5.11% | 230.3만 |
|---|
| 2026.07.10 | ₩49,338 | ₩51,175 | ₩49,150 | ₩51,135 | +3.64% | 190.9만 |
|---|
| 2026.07.09 | ₩51,001 | ₩51,108 | ₩47,876 | ₩49,030 | -3.87% | 410.1만 |
|---|
| 2026.07.08 | ₩50,907 | ₩51,792 | ₩50,330 | ₩51,578 | +1.32% | 227.9만 |
|---|
| 2026.07.07 | ₩48,882 | ₩50,786 | ₩48,815 | ₩50,505 | +3.32% | 262만 |
|---|
| 2026.07.06 | ₩49,204 | ₩50,987 | ₩48,547 | ₩49,445 | +0.49% | 199.2만 |
|---|
| 2026.07.02 | ₩48,198 | ₩49,687 | ₩48,198 | ₩49,284 | +2.25% | 223.3만 |
|---|
| 2026.07.01 | ₩45,932 | ₩47,085 | ₩45,771 | ₩46,535 | +1.31% | 170.5만 |
|---|
| 2026.06.30 | ₩46,817 | ₩47,501 | ₩46,267 | ₩46,656 | -0.34% | 365.5만 |
|---|
| 2026.06.29 | ₩48,265 | ₩49,137 | ₩47,273 | ₩47,528 | -1.53% | 393.8만 |
|---|
| 2026.06.26 | ₩50,263 | ₩50,867 | ₩46,683 | ₩47,635 | -5.23% | 468.7만 |
|---|
| 2026.06.25 | ₩54,447 | ₩54,783 | ₩51,269 | ₩51,591 | -5.25% | 398.7만 |
|---|
| 2026.06.24 | ₩57,505 | ₩57,800 | ₩54,139 | ₩54,608 | -5.04% | 399.6만 |
|---|
| 2026.06.23 | ₩55,198 | ₩57,518 | ₩55,024 | ₩57,505 | +4.18% | 388.6만 |
|---|
| 2026.06.22 | ₩53,522 | ₩56,151 | ₩53,522 | ₩55,762 | +4.18% | 503.2만 |
|---|
| 2026.06.18 | ₩51,055 | ₩54,930 | ₩49,848 | ₩54,890 | +7.51% | 512.3만 |
|---|
| 2026.06.17 | ₩53,442 | ₩53,643 | ₩51,940 | ₩52,101 | -2.51% | 301.6만 |
|---|
| 2026.06.16 | ₩53,522 | ₩53,871 | ₩51,229 | ₩52,865 | -1.23% | 330.6만 |
|---|
| 2026.06.15 | ₩52,221 | ₩53,401 | ₩51,376 | ₩52,878 | +1.26% | 666.3만 |
|---|
| 2026.06.12 | ₩47,890 | ₩52,422 | ₩47,608 | ₩52,396 | +9.41% | 435만 |
|---|
| 2026.06.11 | ₩50,464 | ₩51,765 | ₩49,593 | ₩49,794 | -1.33% | 324만 |
|---|
| 2026.06.10 | ₩48,238 | ₩49,311 | ₩47,876 | ₩48,654 | +0.86% | 282.2만 |
|---|
| 2026.06.09 | ₩47,192 | ₩48,681 | ₩47,165 | ₩48,641 | +3.07% | 315.2만 |
|---|
| 2026.06.08 | ₩47,916 | ₩47,997 | ₩46,481 | ₩46,951 | -2.02% | 208.2만 |
|---|
| 2026.06.05 | ₩45,690 | ₩47,635 | ₩45,610 | ₩47,165 | +3.23% | 408.1만 |
|---|
| 2026.06.04 | ₩45,985 | ₩46,481 | ₩45,328 | ₩45,811 | -0.38% | 218.8만 |
|---|
| 2026.06.03 | ₩45,878 | ₩47,005 | ₩45,730 | ₩46,213 | +0.73% | 164.4만 |
|---|
| 2026.06.02 | ₩46,830 | ₩46,951 | ₩45,932 | ₩46,508 | -0.69% | 236.1만 |
|---|
| 2026.06.01 | ₩46,374 | ₩47,434 | ₩45,704 | ₩46,736 | +0.78% | 275.3만 |
|---|
| 2026.05.29 | ₩45,543 | ₩46,535 | ₩45,409 | ₩46,495 | +2.09% | 313.1만 |
|---|
| 2026.05.28 | ₩47,139 | ₩47,407 | ₩46,106 | ₩46,321 | -1.74% | 446.9만 |
|---|
| 2026.05.27 | ₩49,110 | ₩49,110 | ₩47,246 | ₩47,554 | -3.17% | 332.8만 |
|---|
| 2026.05.26 | ₩48,815 | ₩49,566 | ₩47,876 | ₩49,043 | +0.47% | 463.7만 |
|---|
| 2026.05.22 | ₩50,920 | ₩51,028 | ₩48,909 | ₩49,781 | -2.24% | 435만 |
|---|
| 2026.05.21 | ₩52,007 | ₩53,294 | ₩51,524 | ₩51,551 | -0.88% | 452.6만 |
|---|
| 2026.05.20 | ₩50,827 | ₩52,677 | ₩50,746 | ₩52,221 | +2.74% | 280.7만 |
|---|
| 2026.05.19 | ₩51,041 | ₩51,135 | ₩49,901 | ₩50,210 | -1.63% | 233.1만 |
|---|
| 2026.05.18 | ₩49,445 | ₩51,068 | ₩49,298 | ₩50,612 | +2.36% | 202.5만 |
|---|
| 2026.05.15 | ₩48,614 | ₩49,673 | ₩48,426 | ₩49,164 | +1.13% | 179.6만 |
|---|
| 2026.05.14 | ₩50,076 | ₩50,438 | ₩49,150 | ₩49,713 | -0.72% | 125만 |
|---|
| 2026.05.13 | ₩52,396 | ₩52,570 | ₩48,855 | ₩49,874 | -4.81% | 386.3만 |
|---|
| 2026.05.12 | ₩50,867 | ₩52,060 | ₩50,572 | ₩51,671 | +1.58% | 254.9만 |
|---|
| 2026.05.11 | ₩52,516 | ₩52,731 | ₩50,384 | ₩51,162 | -2.58% | 309.5만 |
|---|
| 2026.05.08 | ₩51,725 | ₩53,039 | ₩51,712 | ₩52,986 | +2.44% | 257.9만 |
|---|
| 2026.05.07 | ₩51,403 | ₩51,792 | ₩50,344 | ₩51,122 | -0.55% | 219만 |
|---|
| 2026.05.06 | ₩50,397 | ₩52,208 | ₩49,941 | ₩50,558 | +0.32% | 310만 |
|---|
| 2026.05.05 | ₩51,135 | ₩51,631 | ₩50,612 | ₩51,095 | -0.08% | 208.7만 |
|---|
| 2026.05.04 | ₩49,351 | ₩49,941 | ₩48,895 | ₩49,700 | +0.71% | 159만 |
|---|
| 2026.05.01 | ₩48,708 | ₩50,424 | ₩48,171 | ₩49,633 | +1.90% | 171.8만 |
|---|
| 2026.04.30 | ₩48,480 | ₩49,459 | ₩47,876 | ₩48,936 | +0.94% | 207.1만 |
|---|
| 2026.04.29 | ₩48,708 | ₩49,244 | ₩47,863 | ₩48,654 | -0.11% | 161.6만 |
|---|
| 2026.04.28 | ₩48,962 | ₩49,271 | ₩47,997 | ₩48,426 | -1.10% | 186만 |
|---|
| 2026.04.27 | ₩47,742 | ₩48,506 | ₩46,709 | ₩48,265 | +1.10% | 187.9만 |
|---|
| 2026.04.24 | ₩46,709 | ₩47,742 | ₩46,347 | ₩47,729 | +2.18% | 135.8만 |
|---|
| 2026.04.23 | ₩46,468 | ₩47,259 | ₩46,374 | ₩46,803 | +0.72% | 208.3만 |
|---|
| 2026.04.22 | ₩47,460 | ₩47,581 | ₩44,966 | ₩46,481 | -2.06% | 514.6만 |
|---|
| 2026.04.21 | ₩50,572 | ₩50,625 | ₩47,206 | ₩47,447 | -6.18% | 394.1만 |
|---|
| 2026.04.20 | ₩48,265 | ₩49,593 | ₩47,031 | ₩49,579 | +2.72% | 367.2만 |
|---|
| 2026.04.17 | ₩49,164 | ₩51,175 | ₩48,104 | ₩49,794 | +1.28% | 719.4만 |
|---|
| 2026.04.16 | ₩46,696 | ₩47,447 | ₩46,200 | ₩47,139 | +0.95% | 213.5만 |
|---|
| 2026.04.15 | ₩48,104 | ₩48,506 | ₩46,870 | ₩47,595 | -1.06% | 327.6만 |
|---|
| 2026.04.14 | ₩46,602 | ₩47,179 | ₩45,610 | ₩45,811 | -1.70% | 280만 |
|---|
| 2026.04.13 | ₩46,441 | ₩47,796 | ₩46,414 | ₩46,723 | +0.61% | 318.8만 |
|---|
| 2026.04.10 | ₩46,173 | ₩46,857 | ₩45,194 | ₩46,052 | -0.26% | 307.3만 |
|---|
| 2026.04.09 | ₩48,909 | ₩49,365 | ₩46,388 | ₩46,696 | -4.52% | 322.5만 |
|---|
| 2026.04.08 | ₩46,549 | ₩48,828 | ₩45,865 | ₩48,480 | +4.15% | 420.1만 |
|---|
| 2026.04.07 | ₩49,231 | ₩49,700 | ₩46,549 | ₩46,911 | -4.71% | 382.1만 |
|---|
| 2026.04.06 | ₩49,311 | ₩49,365 | ₩47,876 | ₩48,922 | -0.79% | 327.8만 |
|---|
| 2026.04.02 | ₩46,200 | ₩49,593 | ₩46,066 | ₩49,083 | +6.24% | 419.1만 |
|---|
| 2026.04.01 | ₩46,549 | ₩47,876 | ₩46,280 | ₩46,709 | +0.35% | 324.6만 |
|---|
| 2026.03.31 | ₩45,771 | ₩46,937 | ₩45,355 | ₩46,750 | +2.14% | 412.5만 |
|---|
| 2026.03.30 | ₩45,140 | ₩46,106 | ₩44,255 | ₩44,778 | -0.80% | 292.4만 |
|---|
| 2026.03.27 | ₩44,255 | ₩45,677 | ₩44,148 | ₩45,127 | +1.97% | 282.7만 |
|---|
| 2026.03.26 | ₩45,958 | ₩46,790 | ₩44,966 | ₩45,020 | -2.04% | 395만 |
|---|
| 2026.03.25 | ₩46,709 | ₩46,709 | ₩44,993 | ₩45,261 | -3.10% | 381만 |
|---|
| 2026.03.24 | ₩45,999 | ₩47,823 | ₩45,677 | ₩47,528 | +3.32% | 569.6만 |
|---|
| 2026.03.23 | ₩44,564 | ₩45,637 | ₩43,826 | ₩45,368 | +1.81% | 399.2만 |
|---|
| 2026.03.20 | ₩44,121 | ₩44,255 | ₩42,592 | ₩43,142 | -2.22% | 408.9만 |
|---|
| 2026.03.19 | ₩42,405 | ₩44,228 | ₩41,613 | ₩44,094 | +3.98% | 357.9만 |
|---|
| 2026.03.18 | ₩42,673 | ₩44,001 | ₩42,136 | ₩43,129 | +1.07% | 375.4만 |
|---|
| 2026.03.17 | ₩42,579 | ₩42,901 | ₩41,774 | ₩41,975 | -1.42% | 362.4만 |
|---|
| 2026.03.16 | ₩41,560 | ₩42,726 | ₩40,997 | ₩42,686 | +2.71% | 511.4만 |
|---|
| 2026.03.13 | ₩40,809 | ₩41,251 | ₩39,991 | ₩40,473 | -0.82% | 457.3만 |
|---|
| 2026.03.12 | ₩43,062 | ₩43,129 | ₩41,131 | ₩41,265 | -4.17% | 531만 |
|---|
| 2026.03.11 | ₩46,723 | ₩46,723 | ₩44,591 | ₩44,926 | -3.85% | 515만 |
|---|
| 2026.03.10 | ₩48,359 | ₩48,802 | ₩47,072 | ₩47,259 | -2.27% | 459.3만 |
|---|
| 2026.03.09 | ₩46,468 | ₩48,225 | ₩46,334 | ₩47,595 | +2.42% | 667.1만 |
|---|
| 2026.03.06 | ₩45,757 | ₩46,924 | ₩45,127 | ₩46,347 | +1.29% | 635만 |
|---|
| 2026.03.05 | ₩47,192 | ₩48,118 | ₩46,052 | ₩46,830 | -0.77% | 741.2만 |
|---|
| 2026.03.04 | ₩47,970 | ₩49,485 | ₩47,420 | ₩48,654 | +1.43% | 531.9만 |
|---|
| 2026.03.03 | ₩48,869 | ₩50,894 | ₩47,756 | ₩49,807 | +1.92% | 912.8만 |
|---|
| 2026.03.02 | ₩53,468 | ₩53,495 | ₩50,666 | ₩53,133 | -0.63% | 1028.7만 |
|---|
| 2026.02.27 | ₩50,290 | ₩50,920 | ₩48,587 | ₩50,894 | +1.20% | 690.9만 |
|---|
| 2026.02.26 | ₩48,788 | ₩50,880 | ₩48,386 | ₩49,995 | +2.47% | 563.5만 |
|---|
| 2026.02.25 | ₩48,520 | ₩49,043 | ₩47,715 | ₩48,895 | +0.77% | 315.1만 |
|---|
| 2026.02.24 | ₩47,675 | ₩49,284 | ₩47,326 | ₩48,976 | +2.73% | 473.3만 |
|---|
| 2026.02.23 | ₩45,503 | ₩47,085 | ₩45,503 | ₩47,058 | +3.42% | 252.6만 |
|---|
| 2026.02.20 | ₩45,301 | ₩46,602 | ₩45,301 | ₩46,562 | +2.78% | 287만 |
|---|
| 2026.02.19 | ₩44,752 | ₩45,784 | ₩44,550 | ₩45,355 | +1.35% | 374.6만 |
|---|
| 2026.02.18 | ₩44,175 | ₩44,979 | ₩44,041 | ₩44,631 | +1.03% | 402.8만 |
|---|
| 2026.02.17 | ₩41,265 | ₩42,324 | ₩40,795 | ₩42,271 | +2.44% | 349.7만 |
|---|
| 2026.02.13 | ₩39,615 | ₩41,520 | ₩39,535 | ₩41,466 | +4.67% | 317.3만 |
|---|
| 2026.02.12 | ₩40,527 | ₩40,755 | ₩39,427 | ₩39,816 | -1.75% | 377.7만 |
|---|
| 2026.02.11 | ₩40,044 | ₩41,077 | ₩39,669 | ₩40,393 | +0.87% | 298.9만 |
|---|
| 2026.02.10 | ₩39,186 | ₩39,401 | ₩38,770 | ₩38,958 | -0.58% | 154.8만 |
|---|
| 2026.02.09 | ₩38,596 | ₩39,414 | ₩38,462 | ₩39,025 | +1.11% | 247.3만 |
|---|
| 2026.02.06 | ₩37,402 | ₩39,427 | ₩37,402 | ₩39,387 | +5.31% | 279.9만 |
|---|
| 2026.02.05 | ₩37,014 | ₩38,073 | ₩37,014 | ₩37,550 | +1.45% | 192.3만 |
|---|
| 2026.02.04 | ₩38,060 | ₩38,395 | ₩37,268 | ₩37,818 | -0.63% | 265만 |
|---|
| 2026.02.03 | ₩38,676 | ₩38,945 | ₩38,086 | ₩38,676 | 0.00% | 296.6만 |
|---|
| 2026.02.02 | ₩37,550 | ₩38,623 | ₩37,362 | ₩38,301 | +2.00% | 276.2만 |
|---|
| 2026.01.30 | ₩38,328 | ₩38,636 | ₩37,724 | ₩38,328 | 0.00% | 388.5만 |
|---|
| 2026.01.29 | ₩38,207 | ₩38,355 | ₩37,121 | ₩37,966 | -0.63% | 287.5만 |
|---|
| 2026.01.28 | ₩36,853 | ₩37,818 | ₩36,678 | ₩37,630 | +2.11% | 316만 |
|---|
| 2026.01.27 | ₩35,847 | ₩36,477 | ₩35,793 | ₩36,263 | +1.16% | 220.9만 |
|---|
| 2026.01.26 | ₩36,611 | ₩36,960 | ₩35,780 | ₩35,780 | -2.27% | 300.6만 |
|---|
| 2026.01.23 | ₩34,680 | ₩35,579 | ₩34,640 | ₩34,948 | +0.77% | 319.5만 |
|---|
| 2026.01.22 | ₩35,377 | ₩35,418 | ₩33,647 | ₩33,942 | -4.06% | 323.7만 |
|---|
| 2026.01.21 | ₩35,069 | ₩35,512 | ₩34,331 | ₩35,364 | +0.84% | 307.3만 |
|---|
| 2026.01.20 | ₩34,720 | ₩35,351 | ₩34,546 | ₩34,761 | +0.12% | 231.1만 |
|---|
| 2026.01.16 | ₩35,512 | ₩35,740 | ₩35,029 | ₩35,257 | -0.72% | 216.2만 |
|---|
| 2026.01.15 | ₩34,452 | ₩35,190 | ₩34,050 | ₩34,801 | +1.01% | 303.6만 |
|---|
| 2026.01.14 | ₩35,538 | ₩35,941 | ₩34,921 | ₩35,015 | -1.47% | 412.6만 |
|---|
| 2026.01.13 | ₩34,197 | ₩35,377 | ₩34,184 | ₩34,908 | +2.08% | 403.5만 |
|---|
| 2026.01.12 | ₩33,929 | ₩34,130 | ₩33,487 | ₩33,755 | -0.51% | 312.3만 |
|---|
| 2026.01.09 | ₩32,803 | ₩33,902 | ₩32,373 | ₩33,500 | +2.13% | 569.5만 |
|---|
| 2026.01.08 | ₩31,985 | ₩32,870 | ₩31,555 | ₩32,762 | +2.43% | 497.5만 |
|---|
| 2026.01.07 | ₩30,509 | ₩31,944 | ₩30,469 | ₩31,743 | +4.04% | 551.2만 |
|---|
| 2026.01.06 | ₩28,618 | ₩29,343 | ₩28,605 | ₩28,981 | +1.27% | 270.8만 |
|---|
| 2026.01.05 | ₩28,230 | ₩28,672 | ₩27,827 | ₩27,881 | -1.24% | 445.3만 |
|---|
| 2026.01.02 | ₩28,444 | ₩28,525 | ₩27,452 | ₩27,599 | -2.97% | 315.6만 |
|---|
| 2025.12.31 | ₩28,967 | ₩29,302 | ₩28,712 | ₩29,262 | +1.02% | 187.1만 |
|---|
| 2025.12.30 | ₩29,678 | ₩29,785 | ₩29,115 | ₩29,128 | -1.85% | 198.6만 |
|---|
| 2025.12.29 | ₩28,940 | ₩29,799 | ₩28,873 | ₩29,678 | +2.55% | 234.2만 |
|---|
| 2025.12.26 | ₩28,739 | ₩29,369 | ₩28,498 | ₩29,249 | +1.77% | 147.4만 |
|---|
| 2025.12.24 | ₩28,685 | ₩28,873 | ₩28,484 | ₩28,739 | +0.19% | 63.7만 |
|---|
| 2025.12.23 | ₩28,632 | ₩28,873 | ₩28,377 | ₩28,846 | +0.75% | 328.9만 |
|---|
| 2025.12.22 | ₩29,423 | ₩29,611 | ₩29,155 | ₩29,289 | -0.46% | 260만 |
|---|
| 2025.12.19 | ₩29,369 | ₩29,557 | ₩29,048 | ₩29,128 | -0.82% | 433.9만 |
|---|
| 2025.12.18 | ₩30,617 | ₩30,630 | ₩29,329 | ₩29,504 | -3.64% | 366.4만 |
|---|
| 2025.12.17 | ₩30,831 | ₩30,979 | ₩30,469 | ₩30,751 | -0.26% | 179.2만 |
|---|
| 2025.12.16 | ₩30,496 | ₩30,590 | ₩29,973 | ₩30,161 | -1.10% | 157.7만 |
|---|
| 2025.12.15 | ₩30,657 | ₩30,724 | ₩30,228 | ₩30,509 | -0.48% | 183.1만 |
|---|
| 2025.12.12 | ₩30,858 | ₩31,126 | ₩30,483 | ₩30,657 | -0.65% | 187만 |
|---|
| 2025.12.11 | ₩31,166 | ₩31,274 | ₩30,415 | ₩30,791 | -1.20% | 253.9만 |
|---|
| 2025.12.10 | ₩30,415 | ₩30,711 | ₩29,960 | ₩30,563 | +0.49% | 270.7만 |
|---|
| 2025.12.09 | ₩31,032 | ₩31,247 | ₩30,469 | ₩30,509 | -1.69% | 256.6만 |
|---|
| 2025.12.08 | ₩31,609 | ₩32,119 | ₩31,394 | ₩31,529 | -0.25% | 257.9만 |
|---|
| 2025.12.05 | ₩31,046 | ₩31,837 | ₩31,032 | ₩31,354 | +0.99% | 208.3만 |
|---|
| 2025.12.04 | ₩31,502 | ₩31,569 | ₩31,099 | ₩31,166 | -1.06% | 254.2만 |
|---|
| 2025.12.03 | ₩32,025 | ₩32,253 | ₩31,542 | ₩31,649 | -1.17% | 234.5만 |
|---|
| 2025.12.02 | ₩30,576 | ₩31,368 | ₩30,509 | ₩31,247 | +2.19% | 360.4만 |
|---|
| 2025.12.01 | ₩31,596 | ₩31,596 | ₩30,496 | ₩30,643 | -3.01% | 514.6만 |
|---|
| 2025.11.28 | ₩31,931 | ₩32,078 | ₩31,274 | ₩31,542 | -1.22% | 455.1만 |
|---|
| 2025.11.26 | ₩32,186 | ₩32,521 | ₩31,220 | ₩31,542 | -2.00% | 594.3만 |
|---|
| 2025.11.25 | ₩32,722 | ₩33,259 | ₩32,092 | ₩32,172 | -1.68% | 668.1만 |
|---|
| 2025.11.24 | ₩34,358 | ₩34,358 | ₩32,642 | ₩33,473 | -2.58% | 757.6만 |
|---|
| 2025.11.21 | ₩34,452 | ₩34,868 | ₩32,816 | ₩34,734 | +0.82% | 449.4만 |
|---|
| 2025.11.20 | ₩34,707 | ₩34,801 | ₩33,299 | ₩33,513 | -3.44% | 414.6만 |
|---|
| 2025.11.19 | ₩33,755 | ₩34,291 | ₩33,621 | ₩33,795 | +0.12% | 261.1만 |
|---|
| 2025.11.18 | ₩33,621 | ₩34,761 | ₩33,299 | ₩34,559 | +2.79% | 281.2만 |
|---|
| 2025.11.17 | ₩34,023 | ₩34,492 | ₩33,862 | ₩33,929 | -0.28% | 279.1만 |
|---|
| 2025.11.14 | ₩33,259 | ₩34,559 | ₩32,816 | ₩34,170 | +2.74% | 362.2만 |
|---|
| 2025.11.13 | ₩33,688 | ₩34,519 | ₩33,500 | ₩33,594 | -0.28% | 299.3만 |
|---|
| 2025.11.12 | ₩32,896 | ₩33,567 | ₩32,668 | ₩33,366 | +1.43% | 284.7만 |
|---|
| 2025.11.11 | ₩32,508 | ₩32,722 | ₩31,917 | ₩32,320 | -0.58% | 173.9만 |
|---|
| 2025.11.10 | ₩31,837 | ₩32,427 | ₩31,837 | ₩32,320 | +1.52% | 147만 |
|---|
| 2025.11.07 | ₩31,783 | ₩31,931 | ₩31,502 | ₩31,730 | -0.17% | 151만 |
|---|
| 2025.11.06 | ₩31,314 | ₩31,985 | ₩31,140 | ₩31,810 | +1.58% | 208.2만 |
|---|
| 2025.11.05 | ₩31,193 | ₩31,408 | ₩31,032 | ₩31,287 | +0.30% | 150.7만 |
|---|
| 2025.11.04 | ₩31,368 | ₩31,475 | ₩30,885 | ₩31,220 | -0.47% | 316.4만 |
|---|
| 2025.11.03 | ₩32,829 | ₩33,017 | ₩32,132 | ₩32,508 | -0.98% | 243.6만 |
|---|
| 2025.10.31 | ₩32,964 | ₩33,741 | ₩32,762 | ₩33,580 | +1.87% | 270.8만 |
|---|
| 2025.10.30 | ₩33,178 | ₩33,339 | ₩32,655 | ₩32,682 | -1.50% | 198.7만 |
|---|
| 2025.10.29 | ₩33,124 | ₩33,621 | ₩32,910 | ₩33,191 | +0.20% | 231.7만 |
|---|
| 2025.10.28 | ₩32,320 | ₩32,843 | ₩32,092 | ₩32,494 | +0.54% | 159.7만 |
|---|
| 2025.10.27 | ₩31,810 | ₩31,971 | ₩31,435 | ₩31,971 | +0.51% | 127.1만 |
|---|
| 2025.10.24 | ₩32,065 | ₩32,454 | ₩31,408 | ₩31,569 | -1.55% | 332.9만 |
|---|
| 2025.10.23 | ₩32,052 | ₩33,031 | ₩31,985 | ₩32,655 | +1.88% | 500.5만 |
|---|
| 2025.10.22 | ₩30,429 | ₩31,636 | ₩30,134 | ₩31,636 | +3.97% | 269.8만 |
|---|
| 2025.10.21 | ₩30,979 | ₩31,073 | ₩30,550 | ₩30,617 | -1.17% | 169.2만 |
|---|
| 2025.10.20 | ₩31,622 | ₩32,052 | ₩31,435 | ₩31,542 | -0.25% | 221.7만 |
|---|
| 2025.10.17 | ₩30,630 | ₩31,582 | ₩30,456 | ₩31,327 | +2.28% | 199.7만 |
|---|
| 2025.10.16 | ₩30,952 | ₩31,797 | ₩30,643 | ₩30,858 | -0.30% | 342.1만 |
|---|
| 2025.10.15 | ₩30,322 | ₩30,670 | ₩30,201 | ₩30,496 | +0.57% | 212.4만 |
|---|
| 2025.10.14 | ₩28,578 | ₩29,986 | ₩28,538 | ₩29,517 | +3.28% | 394.8만 |
|---|
| 2025.10.13 | ₩30,925 | ₩31,368 | ₩30,040 | ₩30,563 | -1.17% | 288.9만 |
|---|
| 2025.10.10 | ₩30,483 | ₩31,180 | ₩30,281 | ₩30,483 | 0.00% | 241만 |
|---|