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 | ₩1,247 | ₩1,297 | ₩1,140 | ₩1,140 | -8.60% | 2.6만 |
| 2026.10.08 | ₩1,261 | ₩1,314 | ₩1,234 | ₩1,234 | -2.13% | 1.7만 |
| 2026.10.07 | ₩1,382 | ₩1,392 | ₩1,261 | ₩1,274 | -7.77% | 7.3만 |
| 2026.10.06 | ₩1,435 | ₩1,489 | ₩1,395 | ₩1,449 | +0.93% | 1.2만 |
| 2026.10.05 | ₩1,475 | ₩1,509 | ₩1,435 | ₩1,449 | -1.82% | 1.3만 |
| 2026.10.02 | ₩1,449 | ₩1,516 | ₩1,408 | ₩1,502 | +3.70% | 2.2만 |
| 2026.10.01 | ₩1,422 | ₩1,481 | ₩1,422 | ₩1,462 | +2.83% | 1.7만 |
| 2026.09.30 | ₩1,556 | ₩1,583 | ₩1,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,462 |
| -6.03% |
| 2.7만 |
| 2026.09.29 | ₩1,623 | ₩1,623 | ₩1,512 | ₩1,542 | -4.96% | 4.7만 |
|---|
| 2026.09.28 | ₩1,489 | ₩1,677 | ₩1,455 | ₩1,583 | +6.31% | 37.6만 |
|---|
| 2026.09.25 | ₩1,563 | ₩1,563 | ₩1,475 | ₩1,542 | -1.29% | 4.2만 |
|---|
| 2026.09.24 | ₩1,516 | ₩1,569 | ₩1,449 | ₩1,516 | 0.00% | 1.1만 |
|---|
| 2026.09.23 | ₩1,596 | ₩1,596 | ₩1,542 | ₩1,583 | -0.84% | 2.3만 |
|---|
| 2026.09.22 | ₩1,623 | ₩1,650 | ₩1,556 | ₩1,596 | -1.65% | 2.9만 |
|---|
| 2026.09.21 | ₩1,717 | ₩1,744 | ₩1,610 | ₩1,650 | -3.91% | 9만 |
|---|
| 2026.09.18 | ₩1,462 | ₩1,757 | ₩1,408 | ₩1,650 | +12.84% | 350.6만 |
|---|
| 2026.09.17 | ₩1,422 | ₩1,449 | ₩1,411 | ₩1,422 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩1,462 | ₩1,462 | ₩1,395 | ₩1,395 | -4.59% | 1.6만 |
|---|
| 2026.09.15 | ₩1,462 | ₩1,462 | ₩1,382 | ₩1,408 | -3.67% | 2만 |
|---|
| 2026.09.14 | ₩1,529 | ₩1,529 | ₩1,449 | ₩1,475 | -3.51% | 2.6만 |
|---|
| 2026.09.11 | ₩1,502 | ₩1,529 | ₩1,449 | ₩1,475 | -1.79% | 1.4만 |
|---|
| 2026.09.10 | ₩1,502 | ₩1,509 | ₩1,422 | ₩1,489 | -0.89% | 6.5천 |
|---|
| 2026.09.09 | ₩1,516 | ₩1,542 | ₩1,435 | ₩1,475 | -2.65% | 1.9만 |
|---|
| 2026.09.08 | ₩1,502 | ₩1,542 | ₩1,442 | ₩1,502 | 0.00% | 7.2천 |
|---|
| 2026.09.04 | ₩1,502 | ₩1,610 | ₩1,489 | ₩1,569 | +4.46% | 1.1만 |
|---|
| 2026.09.03 | ₩1,496 | ₩1,516 | ₩1,408 | ₩1,455 | -2.69% | 9.9천 |
|---|
| 2026.09.02 | ₩1,462 | ₩1,483 | ₩1,435 | ₩1,462 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩1,477 | ₩1,677 | ₩1,462 | ₩1,462 | -1.00% | 2.3만 |
|---|
| 2026.08.31 | ₩1,489 | ₩1,509 | ₩1,475 | ₩1,475 | -0.90% | 3.6만 |
|---|
| 2026.08.28 | ₩1,610 | ₩1,610 | ₩1,475 | ₩1,502 | -6.67% | 2.2만 |
|---|
| 2026.08.27 | ₩1,596 | ₩1,677 | ₩1,529 | ₩1,542 | -3.36% | 4.6만 |
|---|
| 2026.08.26 | ₩1,596 | ₩1,663 | ₩1,516 | ₩1,636 | +2.52% | 2.2만 |
|---|
| 2026.08.25 | ₩1,583 | ₩1,640 | ₩1,569 | ₩1,596 | +0.85% | 1.4만 |
|---|
| 2026.08.24 | ₩1,650 | ₩1,650 | ₩1,502 | ₩1,569 | -4.88% | 2.3만 |
|---|
| 2026.08.21 | ₩1,556 | ₩1,675 | ₩1,516 | ₩1,636 | +5.17% | 12.3만 |
|---|
| 2026.08.20 | ₩1,717 | ₩1,717 | ₩1,422 | ₩1,542 | -10.16% | 26.9만 |
|---|
| 2026.08.19 | ₩1,623 | ₩1,663 | ₩1,475 | ₩1,569 | -3.31% | 4.3만 |
|---|
| 2026.08.18 | ₩1,623 | ₩1,663 | ₩1,502 | ₩1,610 | -0.83% | 3.5만 |
|---|
| 2026.08.17 | ₩1,717 | ₩1,757 | ₩1,569 | ₩1,596 | -7.03% | 6.5만 |
|---|
| 2026.08.14 | ₩1,765 | ₩1,791 | ₩1,730 | ₩1,744 | -1.22% | 1.4만 |
|---|
| 2026.08.13 | ₩1,864 | ₩1,878 | ₩1,730 | ₩1,771 | -5.04% | 6.1만 |
|---|
| 2026.08.12 | ₩1,891 | ₩1,891 | ₩1,750 | ₩1,811 | -4.26% | 5.7천 |
|---|
| 2026.08.11 | ₩1,811 | ₩1,891 | ₩1,811 | ₩1,891 | +4.44% | 3만 |
|---|
| 2026.08.10 | ₩1,650 | ₩1,878 | ₩1,623 | ₩1,824 | +10.57% | 7.6만 |
|---|
| 2026.08.07 | ₩1,650 | ₩1,703 | ₩1,636 | ₩1,636 | -0.81% | 1.9만 |
|---|
| 2026.08.06 | ₩1,744 | ₩1,797 | ₩1,663 | ₩1,663 | -4.62% | 7.9천 |
|---|
| 2026.08.05 | ₩1,744 | ₩1,744 | ₩1,663 | ₩1,703 | -2.31% | 7.6천 |
|---|
| 2026.08.04 | ₩1,771 | ₩1,797 | ₩1,623 | ₩1,730 | -2.27% | 2.1만 |
|---|
| 2026.08.03 | ₩1,690 | ₩1,757 | ₩1,623 | ₩1,757 | +3.97% | 1.4만 |
|---|
| 2026.07.31 | ₩1,771 | ₩1,784 | ₩1,650 | ₩1,757 | -0.76% | 1.1만 |
|---|
| 2026.07.30 | ₩1,703 | ₩1,717 | ₩1,569 | ₩1,717 | +0.79% | 4.8만 |
|---|
| 2026.07.29 | ₩1,623 | ₩1,797 | ₩1,542 | ₩1,690 | +4.13% | 7.7만 |
|---|
| 2026.07.28 | ₩1,824 | ₩1,878 | ₩1,569 | ₩1,610 | -11.76% | 12.1만 |
|---|
| 2026.07.27 | ₩1,931 | ₩1,931 | ₩1,703 | ₩1,811 | -6.25% | 31.9만 |
|---|
| 2026.07.24 | ₩1,864 | ₩1,864 | ₩1,813 | ₩1,813 | -2.73% | 2.4만 |
|---|
| 2026.07.23 | ₩1,905 | ₩1,918 | ₩1,824 | ₩1,878 | -1.41% | 1.8만 |
|---|
| 2026.07.22 | ₩1,958 | ₩1,992 | ₩1,891 | ₩1,918 | -2.05% | 8.4만 |
|---|
| 2026.07.21 | ₩1,945 | ₩1,992 | ₩1,891 | ₩1,918 | -1.38% | 2.8만 |
|---|
| 2026.07.20 | ₩1,891 | ₩1,931 | ₩1,864 | ₩1,918 | +1.42% | 1.4만 |
|---|
| 2026.07.17 | ₩1,878 | ₩1,898 | ₩1,838 | ₩1,864 | -0.71% | 3.4만 |
|---|
| 2026.07.16 | ₩1,905 | ₩1,918 | ₩1,862 | ₩1,918 | +0.70% | 1.9만 |
|---|
| 2026.07.15 | ₩1,905 | ₩1,931 | ₩1,851 | ₩1,905 | 0.00% | 4.8만 |
|---|
| 2026.07.14 | ₩1,958 | ₩1,972 | ₩1,811 | ₩1,864 | -4.79% | 18.1만 |
|---|
| 2026.07.13 | ₩1,985 | ₩2,052 | ₩1,851 | ₩1,878 | -5.41% | 12.9만 |
|---|
| 2026.07.10 | ₩2,133 | ₩2,133 | ₩1,999 | ₩1,999 | -6.29% | 3.2만 |
|---|
| 2026.07.09 | ₩2,227 | ₩2,240 | ₩2,106 | ₩2,133 | -4.22% | 9.7만 |
|---|
| 2026.07.08 | ₩2,240 | ₩2,267 | ₩2,146 | ₩2,186 | -2.40% | 10만 |
|---|
| 2026.07.07 | ₩2,428 | ₩2,428 | ₩2,206 | ₩2,253 | -7.18% | 10.7만 |
|---|
| 2026.07.06 | ₩2,481 | ₩2,535 | ₩2,320 | ₩2,455 | -1.08% | 7.9만 |
|---|
| 2026.07.02 | ₩2,696 | ₩2,709 | ₩2,473 | ₩2,508 | -6.97% | 6.6만 |
|---|
| 2026.07.01 | ₩2,548 | ₩2,750 | ₩2,548 | ₩2,642 | +3.68% | 20.5만 |
|---|
| 2026.06.30 | ₩2,314 | ₩2,575 | ₩2,307 | ₩2,535 | +9.57% | 28.5만 |
|---|
| 2026.06.29 | ₩2,240 | ₩2,334 | ₩2,213 | ₩2,294 | +2.40% | 15.3만 |
|---|
| 2026.06.26 | ₩2,173 | ₩2,347 | ₩2,173 | ₩2,247 | +3.40% | 4.1만 |
|---|
| 2026.06.25 | ₩2,401 | ₩2,401 | ₩2,159 | ₩2,294 | -4.47% | 7.4만 |
|---|
| 2026.06.24 | ₩2,374 | ₩2,495 | ₩2,292 | ₩2,414 | +1.69% | 18.7만 |
|---|
| 2026.06.23 | ₩2,267 | ₩2,575 | ₩2,261 | ₩2,414 | +6.51% | 24만 |
|---|
| 2026.06.22 | ₩2,227 | ₩2,361 | ₩2,158 | ₩2,320 | +4.22% | 25만 |
|---|
| 2026.06.18 | ₩2,146 | ₩2,294 | ₩1,985 | ₩2,267 | +5.63% | 13.4만 |
|---|
| 2026.06.17 | ₩2,066 | ₩2,247 | ₩2,066 | ₩2,213 | +7.14% | 16.8만 |
|---|
| 2026.06.16 | ₩2,119 | ₩2,146 | ₩2,052 | ₩2,106 | -0.63% | 9.2만 |
|---|
| 2026.06.15 | ₩2,106 | ₩2,240 | ₩2,052 | ₩2,173 | +3.18% | 16.5만 |
|---|
| 2026.06.12 | ₩2,173 | ₩2,193 | ₩1,945 | ₩2,106 | -3.09% | 20.6만 |
|---|
| 2026.06.11 | ₩2,146 | ₩2,253 | ₩2,039 | ₩2,213 | +3.12% | 24.4만 |
|---|
| 2026.06.10 | ₩2,146 | ₩2,388 | ₩2,039 | ₩2,133 | -0.62% | 60만 |
|---|
| 2026.06.09 | ₩2,032 | ₩2,320 | ₩1,985 | ₩2,240 | +10.23% | 271.1만 |
|---|
| 2026.06.08 | ₩3,206 | ₩3,957 | ₩1,636 | ₩1,878 | -41.42% | 5286.1만 |
|---|
| 2026.06.05 | ₩2,736 | ₩2,736 | ₩2,508 | ₩2,522 | -7.84% | 6.8만 |
|---|
| 2026.06.04 | ₩2,589 | ₩2,844 | ₩2,483 | ₩2,723 | +5.18% | 78.2만 |
|---|
| 2026.06.03 | ₩2,575 | ₩2,575 | ₩2,495 | ₩2,535 | -1.56% | 2.1만 |
|---|
| 2026.06.02 | ₩2,548 | ₩2,599 | ₩2,495 | ₩2,562 | +0.53% | 6.4만 |
|---|
| 2026.06.01 | ₩2,723 | ₩2,723 | ₩2,535 | ₩2,616 | -3.94% | 13만 |
|---|
| 2026.05.29 | ₩2,911 | ₩2,951 | ₩2,629 | ₩2,696 | -7.37% | 41.1만 |
|---|
| 2026.05.28 | ₩2,683 | ₩2,736 | ₩2,629 | ₩2,736 | +2.00% | 27.3만 |
|---|
| 2026.05.27 | ₩2,656 | ₩2,703 | ₩2,629 | ₩2,683 | +1.01% | 1.9만 |
|---|
| 2026.05.26 | ₩2,790 | ₩2,817 | ₩2,656 | ₩2,723 | -2.40% | 4.2만 |
|---|
| 2026.05.22 | ₩2,642 | ₩2,750 | ₩2,642 | ₩2,750 | +4.06% | 1.5만 |
|---|
| 2026.05.21 | ₩2,750 | ₩2,750 | ₩2,629 | ₩2,696 | -1.95% | 2.9만 |
|---|
| 2026.05.20 | ₩2,696 | ₩2,750 | ₩2,629 | ₩2,656 | -1.49% | 12.4만 |
|---|
| 2026.05.19 | ₩2,763 | ₩2,803 | ₩2,629 | ₩2,683 | -2.91% | 4만 |
|---|
| 2026.05.18 | ₩2,817 | ₩2,830 | ₩2,683 | ₩2,830 | +0.48% | 3.9만 |
|---|
| 2026.05.15 | ₩2,669 | ₩2,937 | ₩2,656 | ₩2,817 | +5.53% | 11.2만 |
|---|
| 2026.05.14 | ₩2,696 | ₩2,750 | ₩2,629 | ₩2,669 | -1.00% | 3.1만 |
|---|
| 2026.05.13 | ₩2,683 | ₩2,750 | ₩2,669 | ₩2,723 | +1.50% | 4.3만 |
|---|
| 2026.05.12 | ₩2,669 | ₩2,726 | ₩2,656 | ₩2,683 | +0.50% | 5.2만 |
|---|
| 2026.05.11 | ₩2,669 | ₩2,884 | ₩2,616 | ₩2,723 | +2.01% | 11.7만 |
|---|
| 2026.05.08 | ₩2,629 | ₩2,696 | ₩2,602 | ₩2,669 | +1.53% | 2.4만 |
|---|
| 2026.05.07 | ₩2,709 | ₩2,750 | ₩2,629 | ₩2,629 | -2.97% | 3.5만 |
|---|
| 2026.05.06 | ₩2,629 | ₩2,723 | ₩2,629 | ₩2,709 | +3.06% | 2만 |
|---|
| 2026.05.05 | ₩2,683 | ₩2,776 | ₩2,649 | ₩2,709 | +1.00% | 5.4만 |
|---|
| 2026.05.04 | ₩2,696 | ₩2,844 | ₩2,669 | ₩2,736 | +1.49% | 1.2만 |
|---|
| 2026.05.01 | ₩2,763 | ₩2,817 | ₩2,683 | ₩2,736 | -0.97% | 1.6만 |
|---|
| 2026.04.30 | ₩2,844 | ₩2,844 | ₩2,709 | ₩2,790 | -1.89% | 2만 |
|---|
| 2026.04.29 | ₩2,683 | ₩2,823 | ₩2,680 | ₩2,803 | +4.50% | 1.8만 |
|---|
| 2026.04.28 | ₩2,696 | ₩2,763 | ₩2,602 | ₩2,709 | +0.50% | 2.7만 |
|---|
| 2026.04.27 | ₩2,897 | ₩2,897 | ₩2,616 | ₩2,696 | -6.94% | 10.1만 |
|---|
| 2026.04.24 | ₩2,736 | ₩2,750 | ₩2,616 | ₩2,683 | -1.96% | 29.8만 |
|---|
| 2026.04.23 | ₩2,897 | ₩2,944 | ₩2,763 | ₩2,850 | -1.62% | 5.6만 |
|---|
| 2026.04.22 | ₩2,884 | ₩2,911 | ₩2,656 | ₩2,844 | -1.40% | 6만 |
|---|
| 2026.04.21 | ₩3,192 | ₩3,206 | ₩2,844 | ₩2,884 | -9.66% | 13.5만 |
|---|
| 2026.04.20 | ₩3,474 | ₩3,501 | ₩3,031 | ₩3,192 | -8.11% | 73.3만 |
|---|
| 2026.04.17 | ₩3,300 | ₩3,326 | ₩3,125 | ₩3,233 | -2.03% | 9.2천 |
|---|
| 2026.04.16 | ₩3,241 | ₩3,353 | ₩3,233 | ₩3,353 | +3.48% | 6.4천 |
|---|
| 2026.04.15 | ₩3,259 | ₩3,326 | ₩3,179 | ₩3,326 | +2.06% | 7.5천 |
|---|
| 2026.04.14 | ₩3,078 | ₩3,286 | ₩3,078 | ₩3,273 | +6.32% | 1.9만 |
|---|
| 2026.04.13 | ₩3,031 | ₩3,112 | ₩2,963 | ₩3,112 | +2.65% | 2.5만 |
|---|
| 2026.04.10 | ₩3,125 | ₩3,159 | ₩2,964 | ₩3,112 | -0.43% | 5.1천 |
|---|
| 2026.04.09 | ₩3,031 | ₩3,112 | ₩2,911 | ₩3,072 | +1.33% | 9.6천 |
|---|
| 2026.04.08 | ₩3,139 | ₩3,139 | ₩2,844 | ₩3,018 | -3.85% | 8.1천 |
|---|
| 2026.04.07 | ₩3,098 | ₩3,098 | ₩2,991 | ₩3,031 | -2.16% | 9.2천 |
|---|
| 2026.04.06 | ₩3,085 | ₩3,259 | ₩3,007 | ₩3,085 | 0.00% | 9.9천 |
|---|
| 2026.04.02 | ₩3,192 | ₩3,298 | ₩3,005 | ₩3,165 | -0.84% | 1.7만 |
|---|
| 2026.04.01 | ₩3,153 | ₩3,310 | ₩3,152 | ₩3,219 | +2.08% | 8.7천 |
|---|
| 2026.03.31 | ₩3,098 | ₩3,353 | ₩2,870 | ₩3,340 | +7.79% | 2.7만 |
|---|
| 2026.03.30 | ₩3,273 | ₩3,300 | ₩3,085 | ₩3,152 | -3.69% | 6.1만 |
|---|
| 2026.03.27 | ₩3,353 | ₩3,367 | ₩3,108 | ₩3,219 | -4.00% | 1.7만 |
|---|
| 2026.03.26 | ₩3,300 | ₩3,353 | ₩2,857 | ₩3,353 | +1.63% | 3.6만 |
|---|
| 2026.03.25 | ₩3,360 | ₩3,474 | ₩3,233 | ₩3,313 | -1.40% | 2.2만 |
|---|
| 2026.03.24 | ₩3,220 | ₩3,434 | ₩3,220 | ₩3,326 | +3.29% | 7만 |
|---|
| 2026.03.23 | ₩3,139 | ₩3,246 | ₩3,031 | ₩3,206 | +2.14% | 2.3만 |
|---|
| 2026.03.20 | ₩3,072 | ₩3,165 | ₩2,844 | ₩3,112 | +1.31% | 1.5만 |
|---|
| 2026.03.19 | ₩3,139 | ₩3,179 | ₩3,031 | ₩3,179 | +1.28% | 1.3만 |
|---|
| 2026.03.18 | ₩3,125 | ₩3,259 | ₩3,098 | ₩3,192 | +2.15% | 3만 |
|---|
| 2026.03.17 | ₩3,112 | ₩3,273 | ₩3,045 | ₩3,233 | +3.88% | 5.7만 |
|---|
| 2026.03.16 | ₩3,031 | ₩3,284 | ₩2,978 | ₩3,165 | +4.42% | 21만 |
|---|
| 2026.03.13 | ₩3,340 | ₩3,434 | ₩2,750 | ₩2,750 | -17.67% | 350.1만 |
|---|
| 2026.03.12 | ₩3,769 | ₩3,769 | ₩3,608 | ₩3,689 | -2.14% | 1.3만 |
|---|
| 2026.03.11 | ₩3,729 | ₩3,876 | ₩3,648 | ₩3,702 | -0.72% | 3.9만 |
|---|
| 2026.03.10 | ₩3,943 | ₩3,943 | ₩3,622 | ₩3,689 | -6.46% | 4.8만 |
|---|
| 2026.03.09 | ₩3,627 | ₩4,024 | ₩3,622 | ₩3,930 | +8.36% | 10만 |
|---|
| 2026.03.06 | ₩3,501 | ₩3,706 | ₩3,474 | ₩3,581 | +2.30% | 1.7만 |
|---|
| 2026.03.05 | ₩3,736 | ₩3,850 | ₩3,447 | ₩3,689 | -1.26% | 2.7만 |
|---|
| 2026.03.04 | ₩3,507 | ₩3,648 | ₩3,368 | ₩3,635 | +3.63% | 1.7만 |
|---|
| 2026.03.03 | ₩3,393 | ₩3,427 | ₩3,286 | ₩3,427 | +0.99% | 2.4만 |
|---|
| 2026.03.02 | ₩3,434 | ₩3,548 | ₩3,393 | ₩3,474 | +1.17% | 3.1만 |
|---|
| 2026.02.27 | ₩3,756 | ₩3,792 | ₩3,420 | ₩3,554 | -5.36% | 6.3만 |
|---|
| 2026.02.26 | ₩3,380 | ₩4,004 | ₩3,247 | ₩3,729 | +10.32% | 13.4만 |
|---|
| 2026.02.25 | ₩3,279 | ₩3,336 | ₩3,147 | ₩3,336 | +1.72% | 2.5만 |
|---|
| 2026.02.24 | ₩3,235 | ₩3,368 | ₩3,119 | ₩3,259 | +0.75% | 2만 |
|---|
| 2026.02.23 | ₩3,344 | ₩3,569 | ₩3,179 | ₩3,219 | -3.73% | 2.5만 |
|---|
| 2026.02.20 | ₩3,585 | ₩3,585 | ₩3,352 | ₩3,380 | -5.72% | 2.2만 |
|---|
| 2026.02.19 | ₩3,585 | ₩3,605 | ₩3,420 | ₩3,461 | -3.48% | 9.8천 |
|---|
| 2026.02.18 | ₩3,617 | ₩3,658 | ₩3,420 | ₩3,605 | -0.33% | 1.2만 |
|---|
| 2026.02.17 | ₩3,541 | ₩3,678 | ₩3,428 | ₩3,473 | -1.93% | 1.3만 |
|---|
| 2026.02.13 | ₩3,428 | ₩3,646 | ₩3,420 | ₩3,601 | +5.05% | 2.4만 |
|---|
| 2026.02.12 | ₩3,561 | ₩3,593 | ₩3,420 | ₩3,581 | +0.56% | 2.8만 |
|---|
| 2026.02.11 | ₩3,622 | ₩3,662 | ₩3,396 | ₩3,626 | +0.11% | 2.8만 |
|---|
| 2026.02.10 | ₩3,742 | ₩3,750 | ₩3,497 | ₩3,622 | -3.23% | 3.5만 |
|---|
| 2026.02.09 | ₩3,702 | ₩3,823 | ₩3,569 | ₩3,642 | -1.63% | 4.6만 |
|---|
| 2026.02.06 | ₩3,420 | ₩3,605 | ₩3,344 | ₩3,541 | +3.53% | 2.6만 |
|---|
| 2026.02.05 | ₩3,746 | ₩3,883 | ₩3,380 | ₩3,400 | -9.24% | 5.4만 |
|---|
| 2026.02.04 | ₩4,145 | ₩4,145 | ₩3,622 | ₩3,762 | -9.22% | 7.6만 |
|---|
| 2026.02.03 | ₩4,265 | ₩4,265 | ₩4,024 | ₩4,185 | -1.89% | 4.4만 |
|---|
| 2026.02.02 | ₩4,145 | ₩4,225 | ₩4,024 | ₩4,185 | +0.97% | 4.8만 |
|---|
| 2026.01.30 | ₩4,104 | ₩4,265 | ₩4,064 | ₩4,185 | +1.96% | 5.7만 |
|---|
| 2026.01.29 | ₩4,386 | ₩4,426 | ₩4,104 | ₩4,225 | -3.67% | 17.2만 |
|---|
| 2026.01.28 | ₩3,935 | ₩4,587 | ₩3,863 | ₩4,185 | +6.34% | 32.8만 |
|---|
| 2026.01.27 | ₩3,984 | ₩4,024 | ₩3,581 | ₩3,984 | 0.00% | 23.2만 |
|---|
| 2026.01.26 | ₩3,943 | ₩4,024 | ₩3,750 | ₩3,984 | +1.02% | 10만 |
|---|
| 2026.01.23 | ₩3,943 | ₩4,225 | ₩3,903 | ₩4,024 | +2.04% | 8.7만 |
|---|
| 2026.01.22 | ₩4,104 | ₩4,225 | ₩3,883 | ₩4,064 | -0.98% | 13.6만 |
|---|
| 2026.01.21 | ₩3,939 | ₩4,205 | ₩3,726 | ₩4,145 | +5.21% | 28.6만 |
|---|
| 2026.01.20 | ₩5,835 | ₩5,875 | ₩3,622 | ₩4,306 | -26.21% | 852.6만 |
|---|
| 2026.01.16 | ₩5,714 | ₩5,714 | ₩5,473 | ₩5,633 | -1.41% | 7.3천 |
|---|
| 2026.01.15 | ₩5,553 | ₩5,714 | ₩5,513 | ₩5,674 | +2.17% | 7.8천 |
|---|
| 2026.01.14 | ₩5,553 | ₩5,633 | ₩5,513 | ₩5,593 | +0.72% | 6.7천 |
|---|
| 2026.01.13 | ₩5,714 | ₩5,714 | ₩5,473 | ₩5,674 | -0.70% | 1만 |
|---|
| 2026.01.12 | ₩5,674 | ₩5,754 | ₩5,553 | ₩5,754 | +1.42% | 2.3만 |
|---|
| 2026.01.09 | ₩5,666 | ₩5,694 | ₩5,432 | ₩5,633 | -0.57% | 1.7만 |
|---|
| 2026.01.08 | ₩5,633 | ₩5,794 | ₩5,577 | ₩5,754 | +2.14% | 2.7만 |
|---|
| 2026.01.07 | ₩5,955 | ₩5,996 | ₩5,513 | ₩5,633 | -5.41% | 1.3만 |
|---|
| 2026.01.06 | ₩5,835 | ₩5,943 | ₩5,633 | ₩5,714 | -2.07% | 2.4만 |
|---|
| 2026.01.05 | ₩5,835 | ₩5,996 | ₩5,674 | ₩5,835 | 0.00% | 5.4만 |
|---|
| 2026.01.02 | ₩5,352 | ₩5,835 | ₩5,151 | ₩5,835 | +9.02% | 5.6만 |
|---|
| 2025.12.31 | ₩5,473 | ₩5,573 | ₩5,070 | ₩5,191 | -5.15% | 3.1만 |
|---|
| 2025.12.30 | ₩5,553 | ₩5,553 | ₩5,287 | ₩5,473 | -1.45% | 2.3만 |
|---|
| 2025.12.29 | ₩5,794 | ₩5,794 | ₩5,271 | ₩5,473 | -5.56% | 16.8만 |
|---|
| 2025.12.26 | ₩5,996 | ₩6,136 | ₩5,835 | ₩6,016 | +0.34% | 9.3천 |
|---|
| 2025.12.24 | ₩6,277 | ₩6,318 | ₩5,955 | ₩6,036 | -3.85% | 2.7만 |
|---|
| 2025.12.23 | ₩6,438 | ₩6,499 | ₩6,116 | ₩6,398 | -0.63% | 5.7만 |
|---|
| 2025.12.22 | ₩6,599 | ₩6,800 | ₩6,519 | ₩6,800 | +3.05% | 1.8만 |
|---|
| 2025.12.19 | ₩6,680 | ₩7,014 | ₩6,478 | ₩6,559 | -1.81% | 2.6만 |
|---|
| 2025.12.18 | ₩6,438 | ₩6,680 | ₩6,418 | ₩6,639 | +3.12% | 2만 |
|---|
| 2025.12.17 | ₩6,680 | ₩6,881 | ₩6,116 | ₩6,358 | -4.82% | 2만 |
|---|
| 2025.12.16 | ₩7,163 | ₩7,163 | ₩6,398 | ₩6,680 | -6.74% | 3.6만 |
|---|
| 2025.12.15 | ₩7,444 | ₩7,484 | ₩7,122 | ₩7,243 | -2.70% | 1.6만 |
|---|
| 2025.12.12 | ₩7,323 | ₩7,645 | ₩7,323 | ₩7,525 | +2.75% | 7.9천 |
|---|
| 2025.12.11 | ₩7,323 | ₩7,565 | ₩7,323 | ₩7,525 | +2.75% | 1.1만 |
|---|
| 2025.12.10 | ₩7,364 | ₩7,565 | ₩7,323 | ₩7,444 | +1.09% | 1.9만 |
|---|
| 2025.12.09 | ₩7,042 | ₩7,565 | ₩7,042 | ₩7,444 | +5.71% | 1.7만 |
|---|
| 2025.12.08 | ₩7,404 | ₩7,444 | ₩7,042 | ₩7,163 | -3.26% | 3만 |
|---|
| 2025.12.05 | ₩7,243 | ₩7,605 | ₩7,243 | ₩7,565 | +4.44% | 5.1만 |
|---|
| 2025.12.04 | ₩7,525 | ₩8,128 | ₩7,082 | ₩7,364 | -2.14% | 354.5만 |
|---|
| 2025.12.03 | ₩8,772 | ₩8,816 | ₩8,692 | ₩8,692 | -0.92% | 7천 |
|---|
| 2025.12.02 | ₩8,772 | ₩8,869 | ₩8,768 | ₩8,832 | +0.69% | 1.7천 |
|---|
| 2025.12.01 | ₩8,651 | ₩8,853 | ₩8,651 | ₩8,732 | +0.93% | 1.3만 |
|---|
| 2025.11.28 | ₩8,893 | ₩8,893 | ₩8,651 | ₩8,732 | -1.81% | 1.6천 |
|---|
| 2025.11.26 | ₩8,853 | ₩8,853 | ₩8,712 | ₩8,812 | -0.45% | 1.3천 |
|---|
| 2025.11.25 | ₩8,490 | ₩8,692 | ₩8,490 | ₩8,611 | +1.42% | 2.1천 |
|---|
| 2025.11.24 | ₩8,088 | ₩8,651 | ₩8,088 | ₩8,611 | +6.47% | 3.8천 |
|---|
| 2025.11.21 | ₩8,088 | ₩9,094 | ₩8,048 | ₩8,249 | +1.99% | 5.9천 |
|---|
| 2025.11.20 | ₩8,249 | ₩8,732 | ₩8,008 | ₩8,068 | -2.20% | 1만 |
|---|
| 2025.11.19 | ₩8,531 | ₩8,692 | ₩8,249 | ₩8,249 | -3.30% | 6.8천 |
|---|
| 2025.11.18 | ₩8,611 | ₩8,611 | ₩8,329 | ₩8,410 | -2.34% | 8.9천 |
|---|
| 2025.11.17 | ₩8,651 | ₩8,692 | ₩8,531 | ₩8,611 | -0.47% | 4.8천 |
|---|
| 2025.11.14 | ₩8,732 | ₩8,925 | ₩8,531 | ₩8,692 | -0.46% | 1.2만 |
|---|
| 2025.11.13 | ₩9,215 | ₩9,267 | ₩8,772 | ₩8,812 | -4.37% | 7.6천 |
|---|
| 2025.11.12 | ₩9,014 | ₩9,388 | ₩8,853 | ₩9,134 | +1.34% | 4.5천 |
|---|
| 2025.11.11 | ₩8,933 | ₩9,014 | ₩8,873 | ₩8,893 | -0.45% | 1.7천 |
|---|
| 2025.11.10 | ₩9,014 | ₩9,014 | ₩8,531 | ₩8,812 | -2.23% | 5.3천 |
|---|
| 2025.11.07 | ₩8,853 | ₩9,295 | ₩8,692 | ₩8,853 | 0.00% | 7천 |
|---|
| 2025.11.06 | ₩9,014 | ₩9,195 | ₩8,772 | ₩8,853 | -1.79% | 3.6천 |
|---|
| 2025.11.05 | ₩8,933 | ₩9,255 | ₩8,732 | ₩9,134 | +2.25% | 4.1천 |
|---|
| 2025.11.04 | ₩9,014 | ₩9,014 | ₩8,772 | ₩8,812 | -2.23% | 6.9천 |
|---|
| 2025.11.03 | ₩9,082 | ₩9,094 | ₩8,893 | ₩9,094 | +0.13% | 3.8천 |
|---|
| 2025.10.31 | ₩8,893 | ₩9,311 | ₩8,845 | ₩9,215 | +3.62% | 4.2천 |
|---|
| 2025.10.30 | ₩9,114 | ₩9,174 | ₩8,885 | ₩9,054 | -0.66% | 8.9천 |
|---|
| 2025.10.29 | ₩9,215 | ₩9,295 | ₩9,174 | ₩9,295 | +0.87% | 2.9천 |
|---|
| 2025.10.28 | ₩9,376 | ₩9,476 | ₩9,295 | ₩9,295 | -0.86% | 2.8천 |
|---|
| 2025.10.27 | ₩9,617 | ₩9,657 | ₩9,380 | ₩9,416 | -2.09% | 5.5천 |
|---|
| 2025.10.24 | ₩9,617 | ₩10,382 | ₩9,444 | ₩9,496 | -1.26% | 5.6천 |
|---|
| 2025.10.23 | ₩9,215 | ₩9,657 | ₩9,094 | ₩9,577 | +3.93% | 4.4천 |
|---|
| 2025.10.22 | ₩9,376 | ₩9,617 | ₩9,030 | ₩9,323 | -0.56% | 8.7천 |
|---|
| 2025.10.21 | ₩9,456 | ₩9,456 | ₩9,014 | ₩9,456 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩9,215 | ₩9,537 | ₩9,174 | ₩9,537 | +3.49% | 2.4만 |
|---|
| 2025.10.17 | ₩8,732 | ₩9,778 | ₩8,732 | ₩9,166 | +4.98% | 1.6만 |
|---|
| 2025.10.16 | ₩10,341 | ₩10,603 | ₩8,611 | ₩8,740 | -15.49% | 7.4만 |
|---|
| 2025.10.15 | ₩9,416 | ₩10,663 | ₩9,376 | ₩10,140 | +7.69% | 8.9만 |
|---|
| 2025.10.14 | ₩9,376 | ₩9,545 | ₩9,054 | ₩9,416 | +0.43% | 8천 |
|---|
| 2025.10.13 | ₩9,174 | ₩9,818 | ₩8,732 | ₩9,657 | +5.26% | 1.1만 |
|---|
| 2025.10.10 | ₩9,979 | ₩9,979 | ₩9,054 | ₩9,094 | -8.87% | 4.4만 |
|---|