시장 데이터를 불러오는 중
전체 종목
Foresight Autonomous Holdings Ltd. - American Depositary Shares 과거 주가
Foresight Autonomous Holdings Ltd. - American Depositary Shares · FRSX · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Foresight Autonomous Holdings Ltd. - American Depositary Shares · FRSX · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,246 | ₩1,296 | ₩1,139 | ₩1,139 | -8.60% | 2.6만 |
| 2026.10.08 | ₩1,260 | ₩1,313 | ₩1,233 | ₩1,233 | -2.13% | 1.7만 |
| 2026.10.07 | ₩1,380 | ₩1,391 | ₩1,260 | ₩1,273 | -7.77% | 7.3만 |
| 2026.10.06 | ₩1,434 | ₩1,487 | ₩1,394 | ₩1,447 | +0.93% | 1.2만 |
| 2026.10.05 | ₩1,474 | ₩1,508 | ₩1,434 | ₩1,447 | -1.82% | 1.3만 |
| 2026.10.02 | ₩1,447 | ₩1,514 | ₩1,407 | ₩1,501 | +3.70% | 2.2만 |
| 2026.10.01 | ₩1,420 | ₩1,479 | ₩1,420 | ₩1,461 | +2.83% | 1.7만 |
| 2026.09.30 | ₩1,554 | ₩1,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,461 |
| -6.03% |
| 2.7만 |
| 2026.09.29 | ₩1,621 | ₩1,621 | ₩1,510 | ₩1,541 | -4.96% | 4.7만 |
|---|
| 2026.09.28 | ₩1,487 | ₩1,675 | ₩1,454 | ₩1,581 | +6.31% | 37.6만 |
|---|
| 2026.09.25 | ₩1,561 | ₩1,561 | ₩1,474 | ₩1,541 | -1.29% | 4.2만 |
|---|
| 2026.09.24 | ₩1,514 | ₩1,568 | ₩1,447 | ₩1,514 | 0.00% | 1.1만 |
|---|
| 2026.09.23 | ₩1,595 | ₩1,595 | ₩1,541 | ₩1,581 | -0.84% | 2.3만 |
|---|
| 2026.09.22 | ₩1,621 | ₩1,648 | ₩1,554 | ₩1,595 | -1.65% | 2.9만 |
|---|
| 2026.09.21 | ₩1,715 | ₩1,742 | ₩1,608 | ₩1,648 | -3.91% | 9만 |
|---|
| 2026.09.18 | ₩1,461 | ₩1,755 | ₩1,407 | ₩1,648 | +12.84% | 350.6만 |
|---|
| 2026.09.17 | ₩1,420 | ₩1,447 | ₩1,410 | ₩1,420 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩1,461 | ₩1,461 | ₩1,394 | ₩1,394 | -4.59% | 1.6만 |
|---|
| 2026.09.15 | ₩1,461 | ₩1,461 | ₩1,380 | ₩1,407 | -3.67% | 2만 |
|---|
| 2026.09.14 | ₩1,528 | ₩1,528 | ₩1,447 | ₩1,474 | -3.51% | 2.6만 |
|---|
| 2026.09.11 | ₩1,501 | ₩1,528 | ₩1,447 | ₩1,474 | -1.79% | 1.4만 |
|---|
| 2026.09.10 | ₩1,501 | ₩1,508 | ₩1,420 | ₩1,487 | -0.89% | 6.5천 |
|---|
| 2026.09.09 | ₩1,514 | ₩1,541 | ₩1,434 | ₩1,474 | -2.65% | 1.9만 |
|---|
| 2026.09.08 | ₩1,501 | ₩1,541 | ₩1,441 | ₩1,501 | 0.00% | 7.2천 |
|---|
| 2026.09.04 | ₩1,501 | ₩1,608 | ₩1,487 | ₩1,568 | +4.46% | 1.1만 |
|---|
| 2026.09.03 | ₩1,494 | ₩1,514 | ₩1,407 | ₩1,454 | -2.69% | 9.9천 |
|---|
| 2026.09.02 | ₩1,461 | ₩1,482 | ₩1,434 | ₩1,461 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩1,475 | ₩1,675 | ₩1,461 | ₩1,461 | -1.00% | 2.3만 |
|---|
| 2026.08.31 | ₩1,487 | ₩1,508 | ₩1,474 | ₩1,474 | -0.90% | 3.6만 |
|---|
| 2026.08.28 | ₩1,608 | ₩1,608 | ₩1,474 | ₩1,501 | -6.67% | 2.2만 |
|---|
| 2026.08.27 | ₩1,595 | ₩1,675 | ₩1,528 | ₩1,541 | -3.36% | 4.6만 |
|---|
| 2026.08.26 | ₩1,595 | ₩1,662 | ₩1,514 | ₩1,635 | +2.52% | 2.2만 |
|---|
| 2026.08.25 | ₩1,581 | ₩1,639 | ₩1,568 | ₩1,595 | +0.85% | 1.4만 |
|---|
| 2026.08.24 | ₩1,648 | ₩1,648 | ₩1,501 | ₩1,568 | -4.88% | 2.3만 |
|---|
| 2026.08.21 | ₩1,554 | ₩1,674 | ₩1,514 | ₩1,635 | +5.17% | 12.3만 |
|---|
| 2026.08.20 | ₩1,715 | ₩1,715 | ₩1,420 | ₩1,541 | -10.16% | 26.9만 |
|---|
| 2026.08.19 | ₩1,621 | ₩1,662 | ₩1,474 | ₩1,568 | -3.31% | 4.3만 |
|---|
| 2026.08.18 | ₩1,621 | ₩1,662 | ₩1,501 | ₩1,608 | -0.83% | 3.5만 |
|---|
| 2026.08.17 | ₩1,715 | ₩1,755 | ₩1,568 | ₩1,595 | -7.03% | 6.5만 |
|---|
| 2026.08.14 | ₩1,763 | ₩1,789 | ₩1,729 | ₩1,742 | -1.22% | 1.4만 |
|---|
| 2026.08.13 | ₩1,863 | ₩1,876 | ₩1,729 | ₩1,769 | -5.04% | 6.1만 |
|---|
| 2026.08.12 | ₩1,889 | ₩1,889 | ₩1,749 | ₩1,809 | -4.26% | 5.7천 |
|---|
| 2026.08.11 | ₩1,809 | ₩1,889 | ₩1,809 | ₩1,889 | +4.44% | 3만 |
|---|
| 2026.08.10 | ₩1,648 | ₩1,876 | ₩1,621 | ₩1,822 | +10.57% | 7.6만 |
|---|
| 2026.08.07 | ₩1,648 | ₩1,702 | ₩1,635 | ₩1,635 | -0.81% | 1.9만 |
|---|
| 2026.08.06 | ₩1,742 | ₩1,796 | ₩1,662 | ₩1,662 | -4.62% | 7.9천 |
|---|
| 2026.08.05 | ₩1,742 | ₩1,742 | ₩1,662 | ₩1,702 | -2.31% | 7.6천 |
|---|
| 2026.08.04 | ₩1,769 | ₩1,796 | ₩1,621 | ₩1,729 | -2.27% | 2.1만 |
|---|
| 2026.08.03 | ₩1,688 | ₩1,755 | ₩1,621 | ₩1,755 | +3.97% | 1.4만 |
|---|
| 2026.07.31 | ₩1,769 | ₩1,782 | ₩1,648 | ₩1,755 | -0.76% | 1.1만 |
|---|
| 2026.07.30 | ₩1,702 | ₩1,715 | ₩1,568 | ₩1,715 | +0.79% | 4.8만 |
|---|
| 2026.07.29 | ₩1,621 | ₩1,796 | ₩1,541 | ₩1,688 | +4.13% | 7.7만 |
|---|
| 2026.07.28 | ₩1,822 | ₩1,876 | ₩1,568 | ₩1,608 | -11.76% | 12.1만 |
|---|
| 2026.07.27 | ₩1,930 | ₩1,930 | ₩1,702 | ₩1,809 | -6.25% | 31.9만 |
|---|
| 2026.07.24 | ₩1,863 | ₩1,863 | ₩1,812 | ₩1,812 | -2.73% | 2.4만 |
|---|
| 2026.07.23 | ₩1,903 | ₩1,916 | ₩1,822 | ₩1,876 | -1.41% | 1.8만 |
|---|
| 2026.07.22 | ₩1,956 | ₩1,990 | ₩1,889 | ₩1,916 | -2.05% | 8.4만 |
|---|
| 2026.07.21 | ₩1,943 | ₩1,990 | ₩1,889 | ₩1,916 | -1.38% | 2.8만 |
|---|
| 2026.07.20 | ₩1,889 | ₩1,930 | ₩1,863 | ₩1,916 | +1.42% | 1.4만 |
|---|
| 2026.07.17 | ₩1,876 | ₩1,896 | ₩1,836 | ₩1,863 | -0.71% | 3.4만 |
|---|
| 2026.07.16 | ₩1,903 | ₩1,916 | ₩1,860 | ₩1,916 | +0.70% | 1.9만 |
|---|
| 2026.07.15 | ₩1,903 | ₩1,930 | ₩1,849 | ₩1,903 | 0.00% | 4.8만 |
|---|
| 2026.07.14 | ₩1,956 | ₩1,970 | ₩1,809 | ₩1,863 | -4.79% | 18.1만 |
|---|
| 2026.07.13 | ₩1,983 | ₩2,050 | ₩1,849 | ₩1,876 | -5.41% | 12.9만 |
|---|
| 2026.07.10 | ₩2,131 | ₩2,131 | ₩1,997 | ₩1,997 | -6.29% | 3.2만 |
|---|
| 2026.07.09 | ₩2,224 | ₩2,238 | ₩2,104 | ₩2,131 | -4.22% | 9.7만 |
|---|
| 2026.07.08 | ₩2,238 | ₩2,265 | ₩2,144 | ₩2,184 | -2.40% | 10만 |
|---|
| 2026.07.07 | ₩2,425 | ₩2,425 | ₩2,204 | ₩2,251 | -7.18% | 10.7만 |
|---|
| 2026.07.06 | ₩2,479 | ₩2,533 | ₩2,318 | ₩2,452 | -1.08% | 7.9만 |
|---|
| 2026.07.02 | ₩2,693 | ₩2,707 | ₩2,471 | ₩2,506 | -6.97% | 6.6만 |
|---|
| 2026.07.01 | ₩2,546 | ₩2,747 | ₩2,546 | ₩2,640 | +3.68% | 20.5만 |
|---|
| 2026.06.30 | ₩2,312 | ₩2,573 | ₩2,305 | ₩2,533 | +9.57% | 28.5만 |
|---|
| 2026.06.29 | ₩2,238 | ₩2,332 | ₩2,211 | ₩2,291 | +2.40% | 15.3만 |
|---|
| 2026.06.26 | ₩2,171 | ₩2,345 | ₩2,171 | ₩2,245 | +3.40% | 4.1만 |
|---|
| 2026.06.25 | ₩2,399 | ₩2,399 | ₩2,157 | ₩2,291 | -4.47% | 7.4만 |
|---|
| 2026.06.24 | ₩2,372 | ₩2,492 | ₩2,290 | ₩2,412 | +1.69% | 18.7만 |
|---|
| 2026.06.23 | ₩2,265 | ₩2,573 | ₩2,259 | ₩2,412 | +6.51% | 24만 |
|---|
| 2026.06.22 | ₩2,224 | ₩2,358 | ₩2,156 | ₩2,318 | +4.22% | 25만 |
|---|
| 2026.06.18 | ₩2,144 | ₩2,291 | ₩1,983 | ₩2,265 | +5.63% | 13.4만 |
|---|
| 2026.06.17 | ₩2,064 | ₩2,245 | ₩2,064 | ₩2,211 | +7.14% | 16.8만 |
|---|
| 2026.06.16 | ₩2,117 | ₩2,144 | ₩2,050 | ₩2,104 | -0.63% | 9.2만 |
|---|
| 2026.06.15 | ₩2,104 | ₩2,238 | ₩2,050 | ₩2,171 | +3.18% | 16.5만 |
|---|
| 2026.06.12 | ₩2,171 | ₩2,191 | ₩1,943 | ₩2,104 | -3.09% | 20.6만 |
|---|
| 2026.06.11 | ₩2,144 | ₩2,251 | ₩2,037 | ₩2,211 | +3.12% | 24.4만 |
|---|
| 2026.06.10 | ₩2,144 | ₩2,385 | ₩2,037 | ₩2,131 | -0.62% | 60만 |
|---|
| 2026.06.09 | ₩2,030 | ₩2,318 | ₩1,983 | ₩2,238 | +10.23% | 271.1만 |
|---|
| 2026.06.08 | ₩3,203 | ₩3,953 | ₩1,635 | ₩1,876 | -41.42% | 5286.1만 |
|---|
| 2026.06.05 | ₩2,734 | ₩2,734 | ₩2,506 | ₩2,519 | -7.84% | 6.8만 |
|---|
| 2026.06.04 | ₩2,586 | ₩2,841 | ₩2,480 | ₩2,720 | +5.18% | 78.2만 |
|---|
| 2026.06.03 | ₩2,573 | ₩2,573 | ₩2,492 | ₩2,533 | -1.56% | 2.1만 |
|---|
| 2026.06.02 | ₩2,546 | ₩2,597 | ₩2,492 | ₩2,559 | +0.53% | 6.4만 |
|---|
| 2026.06.01 | ₩2,720 | ₩2,720 | ₩2,533 | ₩2,613 | -3.94% | 13만 |
|---|
| 2026.05.29 | ₩2,908 | ₩2,948 | ₩2,626 | ₩2,693 | -7.37% | 41.1만 |
|---|
| 2026.05.28 | ₩2,680 | ₩2,734 | ₩2,626 | ₩2,734 | +2.00% | 27.3만 |
|---|
| 2026.05.27 | ₩2,653 | ₩2,700 | ₩2,626 | ₩2,680 | +1.01% | 1.9만 |
|---|
| 2026.05.26 | ₩2,787 | ₩2,814 | ₩2,653 | ₩2,720 | -2.40% | 4.2만 |
|---|
| 2026.05.22 | ₩2,640 | ₩2,747 | ₩2,640 | ₩2,747 | +4.06% | 1.5만 |
|---|
| 2026.05.21 | ₩2,747 | ₩2,747 | ₩2,626 | ₩2,693 | -1.95% | 2.9만 |
|---|
| 2026.05.20 | ₩2,693 | ₩2,747 | ₩2,626 | ₩2,653 | -1.49% | 12.4만 |
|---|
| 2026.05.19 | ₩2,760 | ₩2,801 | ₩2,626 | ₩2,680 | -2.91% | 4만 |
|---|
| 2026.05.18 | ₩2,814 | ₩2,827 | ₩2,680 | ₩2,827 | +0.48% | 3.9만 |
|---|
| 2026.05.15 | ₩2,667 | ₩2,935 | ₩2,653 | ₩2,814 | +5.53% | 11.2만 |
|---|
| 2026.05.14 | ₩2,693 | ₩2,747 | ₩2,626 | ₩2,667 | -1.00% | 3.1만 |
|---|
| 2026.05.13 | ₩2,680 | ₩2,747 | ₩2,667 | ₩2,720 | +1.50% | 4.3만 |
|---|
| 2026.05.12 | ₩2,667 | ₩2,723 | ₩2,653 | ₩2,680 | +0.50% | 5.2만 |
|---|
| 2026.05.11 | ₩2,667 | ₩2,881 | ₩2,613 | ₩2,720 | +2.01% | 11.7만 |
|---|
| 2026.05.08 | ₩2,626 | ₩2,693 | ₩2,600 | ₩2,667 | +1.53% | 2.4만 |
|---|
| 2026.05.07 | ₩2,707 | ₩2,747 | ₩2,626 | ₩2,626 | -2.97% | 3.5만 |
|---|
| 2026.05.06 | ₩2,626 | ₩2,720 | ₩2,626 | ₩2,707 | +3.06% | 2만 |
|---|
| 2026.05.05 | ₩2,680 | ₩2,774 | ₩2,647 | ₩2,707 | +1.00% | 5.4만 |
|---|
| 2026.05.04 | ₩2,693 | ₩2,841 | ₩2,667 | ₩2,734 | +1.49% | 1.2만 |
|---|
| 2026.05.01 | ₩2,760 | ₩2,814 | ₩2,680 | ₩2,734 | -0.97% | 1.6만 |
|---|
| 2026.04.30 | ₩2,841 | ₩2,841 | ₩2,707 | ₩2,787 | -1.89% | 2만 |
|---|
| 2026.04.29 | ₩2,680 | ₩2,821 | ₩2,677 | ₩2,801 | +4.50% | 1.8만 |
|---|
| 2026.04.28 | ₩2,693 | ₩2,760 | ₩2,600 | ₩2,707 | +0.50% | 2.7만 |
|---|
| 2026.04.27 | ₩2,894 | ₩2,894 | ₩2,613 | ₩2,693 | -6.94% | 10.1만 |
|---|
| 2026.04.24 | ₩2,734 | ₩2,747 | ₩2,613 | ₩2,680 | -1.96% | 29.8만 |
|---|
| 2026.04.23 | ₩2,894 | ₩2,941 | ₩2,760 | ₩2,848 | -1.62% | 5.6만 |
|---|
| 2026.04.22 | ₩2,881 | ₩2,908 | ₩2,653 | ₩2,841 | -1.40% | 6만 |
|---|
| 2026.04.21 | ₩3,189 | ₩3,203 | ₩2,841 | ₩2,881 | -9.66% | 13.5만 |
|---|
| 2026.04.20 | ₩3,471 | ₩3,497 | ₩3,028 | ₩3,189 | -8.11% | 73.3만 |
|---|
| 2026.04.17 | ₩3,296 | ₩3,323 | ₩3,122 | ₩3,229 | -2.03% | 9.2천 |
|---|
| 2026.04.16 | ₩3,237 | ₩3,350 | ₩3,229 | ₩3,350 | +3.48% | 6.4천 |
|---|
| 2026.04.15 | ₩3,256 | ₩3,323 | ₩3,176 | ₩3,323 | +2.06% | 7.5천 |
|---|
| 2026.04.14 | ₩3,075 | ₩3,283 | ₩3,075 | ₩3,270 | +6.32% | 1.9만 |
|---|
| 2026.04.13 | ₩3,028 | ₩3,109 | ₩2,960 | ₩3,109 | +2.65% | 2.5만 |
|---|
| 2026.04.10 | ₩3,122 | ₩3,156 | ₩2,961 | ₩3,109 | -0.43% | 5.1천 |
|---|
| 2026.04.09 | ₩3,028 | ₩3,109 | ₩2,908 | ₩3,069 | +1.33% | 9.6천 |
|---|
| 2026.04.08 | ₩3,136 | ₩3,136 | ₩2,841 | ₩3,015 | -3.85% | 8.1천 |
|---|
| 2026.04.07 | ₩3,095 | ₩3,095 | ₩2,988 | ₩3,028 | -2.16% | 9.2천 |
|---|
| 2026.04.06 | ₩3,082 | ₩3,256 | ₩3,004 | ₩3,082 | 0.00% | 9.9천 |
|---|
| 2026.04.02 | ₩3,189 | ₩3,295 | ₩3,002 | ₩3,162 | -0.84% | 1.7만 |
|---|
| 2026.04.01 | ₩3,150 | ₩3,307 | ₩3,149 | ₩3,216 | +2.08% | 8.7천 |
|---|
| 2026.03.31 | ₩3,095 | ₩3,350 | ₩2,868 | ₩3,337 | +7.79% | 2.7만 |
|---|
| 2026.03.30 | ₩3,270 | ₩3,296 | ₩3,082 | ₩3,149 | -3.69% | 6.1만 |
|---|
| 2026.03.27 | ₩3,350 | ₩3,363 | ₩3,105 | ₩3,216 | -4.00% | 1.7만 |
|---|
| 2026.03.26 | ₩3,296 | ₩3,350 | ₩2,854 | ₩3,350 | +1.63% | 3.6만 |
|---|
| 2026.03.25 | ₩3,357 | ₩3,471 | ₩3,229 | ₩3,310 | -1.40% | 2.2만 |
|---|
| 2026.03.24 | ₩3,217 | ₩3,430 | ₩3,217 | ₩3,323 | +3.29% | 7만 |
|---|
| 2026.03.23 | ₩3,136 | ₩3,243 | ₩3,028 | ₩3,203 | +2.14% | 2.3만 |
|---|
| 2026.03.20 | ₩3,069 | ₩3,162 | ₩2,841 | ₩3,109 | +1.31% | 1.5만 |
|---|
| 2026.03.19 | ₩3,136 | ₩3,176 | ₩3,028 | ₩3,176 | +1.28% | 1.3만 |
|---|
| 2026.03.18 | ₩3,122 | ₩3,256 | ₩3,095 | ₩3,189 | +2.15% | 3만 |
|---|
| 2026.03.17 | ₩3,109 | ₩3,270 | ₩3,042 | ₩3,229 | +3.88% | 5.7만 |
|---|
| 2026.03.16 | ₩3,028 | ₩3,280 | ₩2,975 | ₩3,162 | +4.42% | 21만 |
|---|
| 2026.03.13 | ₩3,337 | ₩3,430 | ₩2,747 | ₩2,747 | -17.67% | 350.1만 |
|---|
| 2026.03.12 | ₩3,765 | ₩3,765 | ₩3,605 | ₩3,685 | -2.14% | 1.3만 |
|---|
| 2026.03.11 | ₩3,725 | ₩3,873 | ₩3,645 | ₩3,698 | -0.72% | 3.9만 |
|---|
| 2026.03.10 | ₩3,940 | ₩3,940 | ₩3,618 | ₩3,685 | -6.46% | 4.8만 |
|---|
| 2026.03.09 | ₩3,623 | ₩4,020 | ₩3,618 | ₩3,926 | +8.36% | 10만 |
|---|
| 2026.03.06 | ₩3,497 | ₩3,702 | ₩3,471 | ₩3,578 | +2.30% | 1.7만 |
|---|
| 2026.03.05 | ₩3,732 | ₩3,846 | ₩3,444 | ₩3,685 | -1.26% | 2.7만 |
|---|
| 2026.03.04 | ₩3,504 | ₩3,645 | ₩3,365 | ₩3,631 | +3.63% | 1.7만 |
|---|
| 2026.03.03 | ₩3,390 | ₩3,424 | ₩3,283 | ₩3,424 | +0.99% | 2.4만 |
|---|
| 2026.03.02 | ₩3,430 | ₩3,544 | ₩3,390 | ₩3,471 | +1.17% | 3.1만 |
|---|
| 2026.02.27 | ₩3,752 | ₩3,788 | ₩3,417 | ₩3,551 | -5.36% | 6.3만 |
|---|
| 2026.02.26 | ₩3,377 | ₩4,000 | ₩3,244 | ₩3,725 | +10.32% | 13.4만 |
|---|
| 2026.02.25 | ₩3,276 | ₩3,333 | ₩3,144 | ₩3,333 | +1.72% | 2.5만 |
|---|
| 2026.02.24 | ₩3,232 | ₩3,365 | ₩3,116 | ₩3,256 | +0.75% | 2만 |
|---|
| 2026.02.23 | ₩3,341 | ₩3,566 | ₩3,176 | ₩3,216 | -3.73% | 2.5만 |
|---|
| 2026.02.20 | ₩3,582 | ₩3,582 | ₩3,349 | ₩3,377 | -5.72% | 2.2만 |
|---|
| 2026.02.19 | ₩3,582 | ₩3,602 | ₩3,417 | ₩3,457 | -3.48% | 9.8천 |
|---|
| 2026.02.18 | ₩3,614 | ₩3,654 | ₩3,417 | ₩3,602 | -0.33% | 1.2만 |
|---|
| 2026.02.17 | ₩3,538 | ₩3,674 | ₩3,425 | ₩3,469 | -1.93% | 1.3만 |
|---|
| 2026.02.13 | ₩3,425 | ₩3,642 | ₩3,417 | ₩3,598 | +5.05% | 2.4만 |
|---|
| 2026.02.12 | ₩3,558 | ₩3,590 | ₩3,417 | ₩3,578 | +0.56% | 2.8만 |
|---|
| 2026.02.11 | ₩3,618 | ₩3,658 | ₩3,393 | ₩3,622 | +0.11% | 2.8만 |
|---|
| 2026.02.10 | ₩3,739 | ₩3,747 | ₩3,493 | ₩3,618 | -3.23% | 3.5만 |
|---|
| 2026.02.09 | ₩3,698 | ₩3,819 | ₩3,566 | ₩3,638 | -1.63% | 4.6만 |
|---|
| 2026.02.06 | ₩3,417 | ₩3,602 | ₩3,341 | ₩3,538 | +3.53% | 2.6만 |
|---|
| 2026.02.05 | ₩3,743 | ₩3,879 | ₩3,377 | ₩3,397 | -9.24% | 5.4만 |
|---|
| 2026.02.04 | ₩4,141 | ₩4,141 | ₩3,618 | ₩3,759 | -9.22% | 7.6만 |
|---|
| 2026.02.03 | ₩4,261 | ₩4,261 | ₩4,020 | ₩4,181 | -1.89% | 4.4만 |
|---|
| 2026.02.02 | ₩4,141 | ₩4,221 | ₩4,020 | ₩4,181 | +0.97% | 4.8만 |
|---|
| 2026.01.30 | ₩4,100 | ₩4,261 | ₩4,060 | ₩4,181 | +1.96% | 5.7만 |
|---|
| 2026.01.29 | ₩4,382 | ₩4,422 | ₩4,100 | ₩4,221 | -3.67% | 17.2만 |
|---|
| 2026.01.28 | ₩3,932 | ₩4,583 | ₩3,859 | ₩4,181 | +6.34% | 32.8만 |
|---|
| 2026.01.27 | ₩3,980 | ₩4,020 | ₩3,578 | ₩3,980 | 0.00% | 23.2만 |
|---|
| 2026.01.26 | ₩3,940 | ₩4,020 | ₩3,747 | ₩3,980 | +1.02% | 10만 |
|---|
| 2026.01.23 | ₩3,940 | ₩4,221 | ₩3,899 | ₩4,020 | +2.04% | 8.7만 |
|---|
| 2026.01.22 | ₩4,100 | ₩4,221 | ₩3,879 | ₩4,060 | -0.98% | 13.6만 |
|---|
| 2026.01.21 | ₩3,936 | ₩4,201 | ₩3,723 | ₩4,141 | +5.21% | 28.6만 |
|---|
| 2026.01.20 | ₩5,829 | ₩5,869 | ₩3,618 | ₩4,301 | -26.21% | 852.6만 |
|---|
| 2026.01.16 | ₩5,708 | ₩5,708 | ₩5,467 | ₩5,628 | -1.41% | 7.3천 |
|---|
| 2026.01.15 | ₩5,548 | ₩5,708 | ₩5,507 | ₩5,668 | +2.17% | 7.8천 |
|---|
| 2026.01.14 | ₩5,548 | ₩5,628 | ₩5,507 | ₩5,588 | +0.72% | 6.7천 |
|---|
| 2026.01.13 | ₩5,708 | ₩5,708 | ₩5,467 | ₩5,668 | -0.70% | 1만 |
|---|
| 2026.01.12 | ₩5,668 | ₩5,749 | ₩5,548 | ₩5,749 | +1.42% | 2.3만 |
|---|
| 2026.01.09 | ₩5,660 | ₩5,688 | ₩5,427 | ₩5,628 | -0.57% | 1.7만 |
|---|
| 2026.01.08 | ₩5,628 | ₩5,789 | ₩5,572 | ₩5,749 | +2.14% | 2.7만 |
|---|
| 2026.01.07 | ₩5,950 | ₩5,990 | ₩5,507 | ₩5,628 | -5.41% | 1.3만 |
|---|
| 2026.01.06 | ₩5,829 | ₩5,938 | ₩5,628 | ₩5,708 | -2.07% | 2.4만 |
|---|
| 2026.01.05 | ₩5,829 | ₩5,990 | ₩5,668 | ₩5,829 | 0.00% | 5.4만 |
|---|
| 2026.01.02 | ₩5,347 | ₩5,829 | ₩5,146 | ₩5,829 | +9.02% | 5.6만 |
|---|
| 2025.12.31 | ₩5,467 | ₩5,568 | ₩5,065 | ₩5,186 | -5.15% | 3.1만 |
|---|
| 2025.12.30 | ₩5,548 | ₩5,548 | ₩5,282 | ₩5,467 | -1.45% | 2.3만 |
|---|
| 2025.12.29 | ₩5,789 | ₩5,789 | ₩5,266 | ₩5,467 | -5.56% | 16.8만 |
|---|
| 2025.12.26 | ₩5,990 | ₩6,131 | ₩5,829 | ₩6,010 | +0.34% | 9.3천 |
|---|
| 2025.12.24 | ₩6,271 | ₩6,311 | ₩5,950 | ₩6,030 | -3.85% | 2.7만 |
|---|
| 2025.12.23 | ₩6,432 | ₩6,492 | ₩6,110 | ₩6,392 | -0.63% | 5.7만 |
|---|
| 2025.12.22 | ₩6,593 | ₩6,794 | ₩6,512 | ₩6,794 | +3.05% | 1.8만 |
|---|
| 2025.12.19 | ₩6,673 | ₩7,007 | ₩6,472 | ₩6,553 | -1.81% | 2.6만 |
|---|
| 2025.12.18 | ₩6,432 | ₩6,673 | ₩6,412 | ₩6,633 | +3.12% | 2만 |
|---|
| 2025.12.17 | ₩6,673 | ₩6,874 | ₩6,110 | ₩6,352 | -4.82% | 2만 |
|---|
| 2025.12.16 | ₩7,156 | ₩7,156 | ₩6,392 | ₩6,673 | -6.74% | 3.6만 |
|---|
| 2025.12.15 | ₩7,437 | ₩7,477 | ₩7,116 | ₩7,236 | -2.70% | 1.6만 |
|---|
| 2025.12.12 | ₩7,317 | ₩7,638 | ₩7,317 | ₩7,518 | +2.75% | 7.9천 |
|---|
| 2025.12.11 | ₩7,317 | ₩7,558 | ₩7,317 | ₩7,518 | +2.75% | 1.1만 |
|---|
| 2025.12.10 | ₩7,357 | ₩7,558 | ₩7,317 | ₩7,437 | +1.09% | 1.9만 |
|---|
| 2025.12.09 | ₩7,035 | ₩7,558 | ₩7,035 | ₩7,437 | +5.71% | 1.7만 |
|---|
| 2025.12.08 | ₩7,397 | ₩7,437 | ₩7,035 | ₩7,156 | -3.26% | 3만 |
|---|
| 2025.12.05 | ₩7,236 | ₩7,598 | ₩7,236 | ₩7,558 | +4.44% | 5.1만 |
|---|
| 2025.12.04 | ₩7,518 | ₩8,121 | ₩7,075 | ₩7,357 | -2.14% | 354.5만 |
|---|
| 2025.12.03 | ₩8,764 | ₩8,808 | ₩8,683 | ₩8,683 | -0.92% | 7천 |
|---|
| 2025.12.02 | ₩8,764 | ₩8,860 | ₩8,760 | ₩8,824 | +0.69% | 1.7천 |
|---|
| 2025.12.01 | ₩8,643 | ₩8,844 | ₩8,643 | ₩8,724 | +0.93% | 1.3만 |
|---|
| 2025.11.28 | ₩8,884 | ₩8,884 | ₩8,643 | ₩8,724 | -1.81% | 1.6천 |
|---|
| 2025.11.26 | ₩8,844 | ₩8,844 | ₩8,703 | ₩8,804 | -0.45% | 1.3천 |
|---|
| 2025.11.25 | ₩8,482 | ₩8,683 | ₩8,482 | ₩8,603 | +1.42% | 2.1천 |
|---|
| 2025.11.24 | ₩8,080 | ₩8,643 | ₩8,080 | ₩8,603 | +6.47% | 3.8천 |
|---|
| 2025.11.21 | ₩8,080 | ₩9,085 | ₩8,040 | ₩8,241 | +1.99% | 5.9천 |
|---|
| 2025.11.20 | ₩8,241 | ₩8,724 | ₩8,000 | ₩8,060 | -2.20% | 1만 |
|---|
| 2025.11.19 | ₩8,523 | ₩8,683 | ₩8,241 | ₩8,241 | -3.30% | 6.8천 |
|---|
| 2025.11.18 | ₩8,603 | ₩8,603 | ₩8,322 | ₩8,402 | -2.34% | 8.9천 |
|---|
| 2025.11.17 | ₩8,643 | ₩8,683 | ₩8,523 | ₩8,603 | -0.47% | 4.8천 |
|---|
| 2025.11.14 | ₩8,724 | ₩8,916 | ₩8,523 | ₩8,683 | -0.46% | 1.2만 |
|---|
| 2025.11.13 | ₩9,206 | ₩9,258 | ₩8,764 | ₩8,804 | -4.37% | 7.6천 |
|---|
| 2025.11.12 | ₩9,005 | ₩9,379 | ₩8,844 | ₩9,126 | +1.34% | 4.5천 |
|---|
| 2025.11.11 | ₩8,925 | ₩9,005 | ₩8,864 | ₩8,884 | -0.45% | 1.7천 |
|---|
| 2025.11.10 | ₩9,005 | ₩9,005 | ₩8,523 | ₩8,804 | -2.23% | 5.3천 |
|---|
| 2025.11.07 | ₩8,844 | ₩9,286 | ₩8,683 | ₩8,844 | 0.00% | 7천 |
|---|
| 2025.11.06 | ₩9,005 | ₩9,186 | ₩8,764 | ₩8,844 | -1.79% | 3.6천 |
|---|
| 2025.11.05 | ₩8,925 | ₩9,246 | ₩8,724 | ₩9,126 | +2.25% | 4.1천 |
|---|
| 2025.11.04 | ₩9,005 | ₩9,005 | ₩8,764 | ₩8,804 | -2.23% | 6.9천 |
|---|
| 2025.11.03 | ₩9,073 | ₩9,085 | ₩8,884 | ₩9,085 | +0.13% | 3.8천 |
|---|
| 2025.10.31 | ₩8,884 | ₩9,302 | ₩8,836 | ₩9,206 | +3.62% | 4.2천 |
|---|
| 2025.10.30 | ₩9,105 | ₩9,166 | ₩8,876 | ₩9,045 | -0.66% | 8.9천 |
|---|
| 2025.10.29 | ₩9,206 | ₩9,286 | ₩9,166 | ₩9,286 | +0.87% | 2.9천 |
|---|
| 2025.10.28 | ₩9,367 | ₩9,467 | ₩9,286 | ₩9,286 | -0.86% | 2.8천 |
|---|
| 2025.10.27 | ₩9,608 | ₩9,648 | ₩9,371 | ₩9,407 | -2.09% | 5.5천 |
|---|
| 2025.10.24 | ₩9,608 | ₩10,372 | ₩9,435 | ₩9,487 | -1.26% | 5.6천 |
|---|
| 2025.10.23 | ₩9,206 | ₩9,648 | ₩9,085 | ₩9,568 | +3.93% | 4.4천 |
|---|
| 2025.10.22 | ₩9,367 | ₩9,608 | ₩9,021 | ₩9,314 | -0.56% | 8.7천 |
|---|
| 2025.10.21 | ₩9,447 | ₩9,447 | ₩9,005 | ₩9,447 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩9,206 | ₩9,528 | ₩9,166 | ₩9,528 | +3.49% | 2.4만 |
|---|
| 2025.10.17 | ₩8,724 | ₩9,769 | ₩8,724 | ₩9,158 | +4.98% | 1.6만 |
|---|
| 2025.10.16 | ₩10,332 | ₩10,593 | ₩8,603 | ₩8,732 | -15.49% | 7.4만 |
|---|
| 2025.10.15 | ₩9,407 | ₩10,653 | ₩9,367 | ₩10,131 | +7.69% | 8.9만 |
|---|
| 2025.10.14 | ₩9,367 | ₩9,536 | ₩9,045 | ₩9,407 | +0.43% | 8천 |
|---|
| 2025.10.13 | ₩9,166 | ₩9,809 | ₩8,724 | ₩9,648 | +5.26% | 1.1만 |
|---|
| 2025.10.10 | ₩9,970 | ₩9,970 | ₩9,045 | ₩9,085 | -8.87% | 4.4만 |
|---|