시장 데이터를 불러오는 중
전체 종목
Forward Industries, Inc. - Common Stock 과거 주가
Forward Industries, Inc. - Common Stock · FWDI · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Forward Industries, Inc. - Common Stock · FWDI · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,973 | ₩10,107 | ₩9,532 | ₩9,813 | -1.61% | 112.5만 |
| 2026.10.08 | ₩9,652 | ₩9,719 | ₩9,251 | ₩9,599 | -0.55% | 248.8만 |
| 2026.10.07 | ₩10,347 | ₩10,347 | ₩9,585 | ₩9,880 | -4.52% | 331.9만 |
| 2026.10.06 | ₩10,855 | ₩11,270 | ₩10,695 | ₩10,882 | +0.25% | 204.7만 |
| 2026.10.05 | ₩11,123 | ₩11,150 | ₩10,454 | ₩10,842 | -2.52% | 220.7만 |
| 2026.10.02 | ₩11,363 | ₩11,551 | ₩10,575 | ₩10,909 | -4.00% | 304.8만 |
| 2026.10.01 | ₩10,401 | ₩10,789 | ₩10,227 | ₩10,468 | +0.64% | 188.2만 |
| 2026.09.30 | ₩11,190 | ₩11,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,388 |
| ₩10,428 |
| -6.81% |
| 198.5만 |
| 2026.09.29 | ₩11,123 | ₩11,230 | ₩10,454 | ₩10,708 | -3.73% | 180.7만 |
|---|
| 2026.09.28 | ₩11,163 | ₩11,323 | ₩10,749 | ₩10,762 | -3.59% | 173.5만 |
|---|
| 2026.09.25 | ₩11,444 | ₩11,524 | ₩10,909 | ₩11,257 | -1.64% | 232.2만 |
|---|
| 2026.09.24 | ₩10,615 | ₩11,190 | ₩10,575 | ₩11,163 | +5.16% | 170.3만 |
|---|
| 2026.09.23 | ₩10,962 | ₩11,310 | ₩10,708 | ₩10,775 | -1.71% | 255.1만 |
|---|
| 2026.09.22 | ₩10,922 | ₩11,711 | ₩10,695 | ₩11,497 | +5.26% | 240.8만 |
|---|
| 2026.09.21 | ₩10,989 | ₩11,150 | ₩10,508 | ₩10,922 | -0.61% | 332.7만 |
|---|
| 2026.09.18 | ₩8,930 | ₩10,307 | ₩8,850 | ₩10,294 | +15.27% | 660만 |
|---|
| 2026.09.17 | ₩8,489 | ₩8,543 | ₩8,061 | ₩8,289 | -2.36% | 177.5만 |
|---|
| 2026.09.16 | ₩8,222 | ₩8,329 | ₩7,700 | ₩8,035 | -2.28% | 194만 |
|---|
| 2026.09.15 | ₩9,051 | ₩9,051 | ₩7,995 | ₩8,128 | -10.19% | 263.2만 |
|---|
| 2026.09.14 | ₩8,663 | ₩9,545 | ₩8,663 | ₩9,291 | +7.25% | 172만 |
|---|
| 2026.09.11 | ₩8,890 | ₩9,385 | ₩8,730 | ₩8,757 | -1.50% | 203.1만 |
|---|
| 2026.09.10 | ₩8,596 | ₩8,944 | ₩8,396 | ₩8,636 | +0.47% | 176만 |
|---|
| 2026.09.09 | ₩9,158 | ₩9,238 | ₩8,730 | ₩8,757 | -4.38% | 148.6만 |
|---|
| 2026.09.08 | ₩8,422 | ₩9,251 | ₩8,302 | ₩9,171 | +8.89% | 202.2만 |
|---|
| 2026.09.04 | ₩8,690 | ₩8,730 | ₩8,302 | ₩8,436 | -2.92% | 153.4만 |
|---|
| 2026.09.03 | ₩8,757 | ₩9,131 | ₩8,569 | ₩8,930 | +1.98% | 278.8만 |
|---|
| 2026.09.02 | ₩8,195 | ₩8,449 | ₩7,700 | ₩8,369 | +2.12% | 209.8만 |
|---|
| 2026.09.01 | ₩8,208 | ₩8,556 | ₩8,021 | ₩8,302 | +1.14% | 144.6만 |
|---|
| 2026.08.31 | ₩7,954 | ₩8,583 | ₩7,794 | ₩8,476 | +6.55% | 221.7만 |
|---|
| 2026.08.28 | ₩8,997 | ₩8,997 | ₩7,847 | ₩7,874 | -12.48% | 414.2만 |
|---|
| 2026.08.27 | ₩8,543 | ₩9,358 | ₩8,529 | ₩8,904 | +4.23% | 382.3만 |
|---|
| 2026.08.26 | ₩7,981 | ₩8,128 | ₩7,741 | ₩7,928 | -0.67% | 151.4만 |
|---|
| 2026.08.25 | ₩7,634 | ₩8,422 | ₩7,473 | ₩8,088 | +5.95% | 281.8만 |
|---|
| 2026.08.24 | ₩7,420 | ₩7,968 | ₩7,233 | ₩7,660 | +3.24% | 474.1만 |
|---|
| 2026.08.21 | ₩7,032 | ₩7,353 | ₩6,805 | ₩6,872 | -2.28% | 199.3만 |
|---|
| 2026.08.20 | ₩7,019 | ₩7,152 | ₩6,537 | ₩6,711 | -4.38% | 144.5만 |
|---|
| 2026.08.19 | ₩6,136 | ₩6,831 | ₩6,083 | ₩6,604 | +7.63% | 162.5만 |
|---|
| 2026.08.18 | ₩5,668 | ₩6,083 | ₩5,655 | ₩6,069 | +7.08% | 127.3만 |
|---|
| 2026.08.17 | ₩5,682 | ₩5,789 | ₩5,508 | ₩5,722 | +0.71% | 107.1만 |
|---|
| 2026.08.14 | ₩5,468 | ₩5,722 | ₩5,241 | ₩5,695 | +4.16% | 144.9만 |
|---|
| 2026.08.13 | ₩5,642 | ₩5,869 | ₩5,374 | ₩5,535 | -1.90% | 118.6만 |
|---|
| 2026.08.12 | ₩5,802 | ₩6,029 | ₩5,762 | ₩5,882 | +1.38% | 103.9만 |
|---|
| 2026.08.11 | ₩5,749 | ₩5,815 | ₩5,628 | ₩5,722 | -0.47% | 70만 |
|---|
| 2026.08.10 | ₩5,856 | ₩5,882 | ₩5,588 | ₩5,668 | -3.20% | 74.3만 |
|---|
| 2026.08.07 | ₩5,735 | ₩5,842 | ₩5,588 | ₩5,789 | +0.93% | 52.2만 |
|---|
| 2026.08.06 | ₩5,615 | ₩5,762 | ₩5,521 | ₩5,561 | -0.95% | 45.9만 |
|---|
| 2026.08.05 | ₩5,615 | ₩5,775 | ₩5,454 | ₩5,655 | +0.71% | 53.3만 |
|---|
| 2026.08.04 | ₩5,548 | ₩5,682 | ₩5,481 | ₩5,642 | +1.69% | 93.2만 |
|---|
| 2026.08.03 | ₩5,414 | ₩5,481 | ₩5,147 | ₩5,441 | +0.49% | 80.4만 |
|---|
| 2026.07.31 | ₩5,468 | ₩5,575 | ₩5,227 | ₩5,388 | -1.47% | 86.4만 |
|---|
| 2026.07.30 | ₩5,214 | ₩5,602 | ₩5,200 | ₩5,508 | +5.64% | 77.2만 |
|---|
| 2026.07.29 | ₩5,348 | ₩5,441 | ₩5,040 | ₩5,080 | -5.00% | 116만 |
|---|
| 2026.07.28 | ₩5,348 | ₩5,374 | ₩5,120 | ₩5,348 | 0.00% | 91.4만 |
|---|
| 2026.07.27 | ₩5,321 | ₩5,668 | ₩5,267 | ₩5,468 | +2.76% | 80만 |
|---|
| 2026.07.24 | ₩5,615 | ₩5,615 | ₩5,174 | ₩5,200 | -7.38% | 78.4만 |
|---|
| 2026.07.23 | ₩5,655 | ₩5,882 | ₩5,495 | ₩5,695 | +0.71% | 80.7만 |
|---|
| 2026.07.22 | ₩5,668 | ₩5,989 | ₩5,628 | ₩5,789 | +2.12% | 69.4만 |
|---|
| 2026.07.21 | ₩5,682 | ₩5,976 | ₩5,602 | ₩5,775 | +1.65% | 125.9만 |
|---|
| 2026.07.20 | ₩5,481 | ₩5,695 | ₩5,214 | ₩5,575 | +1.71% | 102.6만 |
|---|
| 2026.07.17 | ₩5,414 | ₩5,575 | ₩5,267 | ₩5,374 | -0.74% | 116.6만 |
|---|
| 2026.07.16 | ₩5,655 | ₩5,708 | ₩5,535 | ₩5,668 | +0.24% | 76.2만 |
|---|
| 2026.07.15 | ₩6,083 | ₩6,270 | ₩5,655 | ₩5,735 | -5.71% | 70.9만 |
|---|
| 2026.07.14 | ₩5,561 | ₩6,150 | ₩5,508 | ₩6,069 | +9.13% | 111.8만 |
|---|
| 2026.07.13 | ₩5,602 | ₩5,602 | ₩5,374 | ₩5,495 | -1.91% | 78만 |
|---|
| 2026.07.10 | ₩5,642 | ₩5,909 | ₩5,508 | ₩5,735 | +1.66% | 110.4만 |
|---|
| 2026.07.09 | ₩5,655 | ₩5,655 | ₩5,401 | ₩5,495 | -2.84% | 85.7만 |
|---|
| 2026.07.08 | ₩5,615 | ₩5,682 | ₩5,348 | ₩5,468 | -2.62% | 131.7만 |
|---|
| 2026.07.07 | ₩6,444 | ₩6,470 | ₩5,695 | ₩5,762 | -10.58% | 147.3만 |
|---|
| 2026.07.06 | ₩6,377 | ₩6,604 | ₩6,163 | ₩6,444 | +1.05% | 121.8만 |
|---|
| 2026.07.02 | ₩6,711 | ₩6,992 | ₩6,377 | ₩6,430 | -4.18% | 224.6만 |
|---|
| 2026.07.01 | ₩5,668 | ₩6,751 | ₩5,668 | ₩6,283 | +10.85% | 306.5만 |
|---|
| 2026.06.30 | ₩5,615 | ₩5,762 | ₩5,508 | ₩5,642 | +0.48% | 89.9만 |
|---|
| 2026.06.29 | ₩5,307 | ₩5,708 | ₩5,294 | ₩5,682 | +7.05% | 142.1만 |
|---|
| 2026.06.26 | ₩4,679 | ₩5,495 | ₩4,652 | ₩5,294 | +13.14% | 1022.7만 |
|---|
| 2026.06.25 | ₩5,067 | ₩5,067 | ₩4,679 | ₩4,733 | -6.60% | 111.4만 |
|---|
| 2026.06.24 | ₩5,588 | ₩5,588 | ₩4,866 | ₩4,906 | -12.20% | 153.3만 |
|---|
| 2026.06.23 | ₩5,508 | ₩5,735 | ₩5,414 | ₩5,508 | 0.00% | 152.3만 |
|---|
| 2026.06.22 | ₩6,043 | ₩6,257 | ₩5,575 | ₩5,708 | -5.53% | 142.7만 |
|---|
| 2026.06.18 | ₩6,364 | ₩6,417 | ₩5,762 | ₩5,896 | -7.35% | 148.6만 |
|---|
| 2026.06.17 | ₩6,377 | ₩6,658 | ₩6,123 | ₩6,190 | -2.94% | 141.9만 |
|---|
| 2026.06.16 | ₩6,470 | ₩7,032 | ₩6,430 | ₩6,457 | -0.21% | 143.4만 |
|---|
| 2026.06.15 | ₩6,136 | ₩6,658 | ₩6,016 | ₩6,444 | +5.01% | 101.1만 |
|---|
| 2026.06.12 | ₩5,655 | ₩6,136 | ₩5,575 | ₩5,722 | +1.18% | 119.9만 |
|---|
| 2026.06.11 | ₩5,241 | ₩5,722 | ₩5,160 | ₩5,668 | +8.16% | 71.6만 |
|---|
| 2026.06.10 | ₩5,307 | ₩5,575 | ₩5,134 | ₩5,147 | -3.02% | 98.1만 |
|---|
| 2026.06.09 | ₩5,602 | ₩5,642 | ₩5,134 | ₩5,414 | -3.34% | 89.9만 |
|---|
| 2026.06.08 | ₩5,107 | ₩5,561 | ₩5,080 | ₩5,548 | +8.64% | 136.7만 |
|---|
| 2026.06.05 | ₩5,187 | ₩5,241 | ₩4,840 | ₩4,933 | -4.90% | 92만 |
|---|
| 2026.06.04 | ₩5,548 | ₩5,668 | ₩5,294 | ₩5,307 | -4.34% | 77.7만 |
|---|
| 2026.06.03 | ₩5,949 | ₩6,043 | ₩5,615 | ₩5,642 | -5.17% | 86.8만 |
|---|
| 2026.06.02 | ₩6,203 | ₩6,283 | ₩5,896 | ₩6,003 | -3.23% | 116.4만 |
|---|
| 2026.06.01 | ₩6,096 | ₩6,484 | ₩6,016 | ₩6,230 | +2.19% | 87만 |
|---|
| 2026.05.29 | ₩6,043 | ₩6,364 | ₩5,962 | ₩6,283 | +3.98% | 129.9만 |
|---|
| 2026.05.28 | ₩5,949 | ₩6,243 | ₩5,829 | ₩6,083 | +2.25% | 92.3만 |
|---|
| 2026.05.27 | ₩6,190 | ₩6,377 | ₩5,989 | ₩6,029 | -2.59% | 81.8만 |
|---|
| 2026.05.26 | ₩6,350 | ₩6,738 | ₩6,270 | ₩6,283 | -1.05% | 166.8만 |
|---|
| 2026.05.22 | ₩6,337 | ₩6,444 | ₩6,096 | ₩6,123 | -3.38% | 70.6만 |
|---|
| 2026.05.21 | ₩5,856 | ₩6,404 | ₩5,789 | ₩6,337 | +8.22% | 91.6만 |
|---|
| 2026.05.20 | ₩5,602 | ₩5,962 | ₩5,548 | ₩5,936 | +5.97% | 105.7만 |
|---|
| 2026.05.19 | ₩5,588 | ₩5,722 | ₩5,428 | ₩5,441 | -2.63% | 78.2만 |
|---|
| 2026.05.18 | ₩5,962 | ₩6,003 | ₩5,548 | ₩5,682 | -4.71% | 96.8만 |
|---|
| 2026.05.15 | ₩6,524 | ₩6,537 | ₩5,882 | ₩5,989 | -8.20% | 117.9만 |
|---|
| 2026.05.14 | ₩6,163 | ₩6,845 | ₩6,123 | ₩6,778 | +9.98% | 188.2만 |
|---|
| 2026.05.13 | ₩6,283 | ₩6,350 | ₩6,136 | ₩6,203 | -1.28% | 122.8만 |
|---|
| 2026.05.12 | ₩6,524 | ₩6,604 | ₩6,096 | ₩6,243 | -4.30% | 111.4만 |
|---|
| 2026.05.11 | ₩6,644 | ₩6,845 | ₩6,457 | ₩6,604 | -0.60% | 173.7만 |
|---|
| 2026.05.08 | ₩6,323 | ₩6,537 | ₩6,216 | ₩6,404 | +1.27% | 122.8만 |
|---|
| 2026.05.07 | ₩6,591 | ₩6,644 | ₩6,110 | ₩6,243 | -5.27% | 108.9만 |
|---|
| 2026.05.06 | ₩6,484 | ₩6,671 | ₩6,430 | ₩6,644 | +2.47% | 91.4만 |
|---|
| 2026.05.05 | ₩6,123 | ₩6,364 | ₩5,976 | ₩6,350 | +3.71% | 75.4만 |
|---|
| 2026.05.04 | ₩5,936 | ₩6,257 | ₩5,936 | ₩6,003 | +1.13% | 65만 |
|---|
| 2026.05.01 | ₩6,243 | ₩6,270 | ₩5,856 | ₩5,909 | -5.35% | 63.6만 |
|---|
| 2026.04.30 | ₩5,695 | ₩6,176 | ₩5,668 | ₩6,163 | +8.22% | 78.8만 |
|---|
| 2026.04.29 | ₩5,762 | ₩5,762 | ₩5,535 | ₩5,655 | -1.86% | 69.3만 |
|---|
| 2026.04.28 | ₩5,949 | ₩6,043 | ₩5,708 | ₩5,749 | -3.37% | 61.5만 |
|---|
| 2026.04.27 | ₩6,190 | ₩6,283 | ₩5,949 | ₩5,949 | -3.89% | 76.3만 |
|---|
| 2026.04.24 | ₩6,457 | ₩6,457 | ₩6,016 | ₩6,176 | -4.35% | 62.8만 |
|---|
| 2026.04.23 | ₩6,604 | ₩6,604 | ₩6,136 | ₩6,230 | -5.67% | 70.7만 |
|---|
| 2026.04.22 | ₩6,484 | ₩6,738 | ₩6,484 | ₩6,577 | +1.44% | 81만 |
|---|
| 2026.04.21 | ₩6,484 | ₩6,698 | ₩6,230 | ₩6,257 | -3.51% | 60.2만 |
|---|
| 2026.04.20 | ₩6,470 | ₩6,537 | ₩6,257 | ₩6,511 | +0.62% | 57.6만 |
|---|
| 2026.04.17 | ₩6,484 | ₩6,738 | ₩6,404 | ₩6,577 | +1.44% | 107만 |
|---|
| 2026.04.16 | ₩6,190 | ₩6,390 | ₩6,056 | ₩6,377 | +3.02% | 91.2만 |
|---|
| 2026.04.15 | ₩6,176 | ₩6,190 | ₩6,043 | ₩6,136 | -0.65% | 54.5만 |
|---|
| 2026.04.14 | ₩6,323 | ₩6,457 | ₩6,029 | ₩6,083 | -3.81% | 81.7만 |
|---|
| 2026.04.13 | ₩5,989 | ₩6,216 | ₩5,869 | ₩6,190 | +3.35% | 77.3만 |
|---|
| 2026.04.10 | ₩6,123 | ₩6,176 | ₩6,003 | ₩6,029 | -1.53% | 70.5만 |
|---|
| 2026.04.09 | ₩5,896 | ₩6,230 | ₩5,815 | ₩6,123 | +3.85% | 56.3만 |
|---|
| 2026.04.08 | ₩6,056 | ₩6,257 | ₩5,896 | ₩5,989 | -1.10% | 60.6만 |
|---|
| 2026.04.07 | ₩5,856 | ₩5,856 | ₩5,508 | ₩5,708 | -2.51% | 65.6만 |
|---|
| 2026.04.06 | ₩5,882 | ₩6,110 | ₩5,856 | ₩5,882 | 0.00% | 55.3만 |
|---|
| 2026.04.02 | ₩5,682 | ₩5,842 | ₩5,508 | ₩5,735 | +0.94% | 61.6만 |
|---|
| 2026.04.01 | ₩6,136 | ₩6,136 | ₩5,882 | ₩5,936 | -3.27% | 60.3만 |
|---|
| 2026.03.31 | ₩5,936 | ₩6,110 | ₩5,668 | ₩5,922 | -0.23% | 70.7만 |
|---|
| 2026.03.30 | ₩5,749 | ₩5,989 | ₩5,668 | ₩5,762 | +0.23% | 68만 |
|---|
| 2026.03.27 | ₩5,896 | ₩6,043 | ₩5,708 | ₩5,762 | -2.27% | 98.4만 |
|---|
| 2026.03.26 | ₩6,377 | ₩6,497 | ₩6,056 | ₩6,069 | -4.82% | 89.8만 |
|---|
| 2026.03.25 | ₩6,537 | ₩6,818 | ₩6,470 | ₩6,511 | -0.41% | 187.5만 |
|---|
| 2026.03.24 | ₩6,511 | ₩6,618 | ₩6,243 | ₩6,377 | -2.05% | 79.8만 |
|---|
| 2026.03.23 | ₩6,230 | ₩6,564 | ₩6,190 | ₩6,524 | +4.72% | 93.6만 |
|---|
| 2026.03.20 | ₩6,658 | ₩6,658 | ₩6,123 | ₩6,257 | -6.02% | 116.1만 |
|---|
| 2026.03.19 | ₩6,898 | ₩6,898 | ₩6,484 | ₩6,618 | -4.07% | 76.6만 |
|---|
| 2026.03.18 | ₩7,032 | ₩7,072 | ₩6,644 | ₩6,671 | -5.13% | 129.7만 |
|---|
| 2026.03.17 | ₩6,898 | ₩7,687 | ₩6,858 | ₩7,393 | +7.17% | 131.3만 |
|---|
| 2026.03.16 | ₩6,831 | ₩7,233 | ₩6,751 | ₩6,952 | +1.76% | 123.4만 |
|---|
| 2026.03.13 | ₩6,698 | ₩6,858 | ₩6,257 | ₩6,297 | -5.99% | 97.6만 |
|---|
| 2026.03.12 | ₩6,684 | ₩6,684 | ₩6,243 | ₩6,257 | -6.40% | 89.8만 |
|---|
| 2026.03.11 | ₩6,684 | ₩6,992 | ₩6,511 | ₩6,711 | +0.40% | 126.3만 |
|---|
| 2026.03.10 | ₩6,698 | ₩7,126 | ₩6,684 | ₩6,805 | +1.60% | 73만 |
|---|
| 2026.03.09 | ₩6,297 | ₩6,738 | ₩6,297 | ₩6,711 | +6.58% | 82.1만 |
|---|
| 2026.03.06 | ₩6,350 | ₩6,497 | ₩6,190 | ₩6,457 | +1.68% | 94.9만 |
|---|
| 2026.03.05 | ₩6,751 | ₩6,845 | ₩6,404 | ₩6,577 | -2.57% | 92.6만 |
|---|
| 2026.03.04 | ₩6,163 | ₩7,032 | ₩6,083 | ₩6,845 | +11.06% | 146.2만 |
|---|
| 2026.03.03 | ₩5,842 | ₩6,003 | ₩5,602 | ₩5,842 | 0.00% | 73.7만 |
|---|
| 2026.03.02 | ₩5,561 | ₩6,350 | ₩5,561 | ₩6,016 | +8.17% | 134.4만 |
|---|
| 2026.02.27 | ₩6,056 | ₩6,056 | ₩5,655 | ₩5,668 | -6.40% | 59만 |
|---|
| 2026.02.26 | ₩6,123 | ₩6,123 | ₩5,882 | ₩6,056 | -1.09% | 86.5만 |
|---|
| 2026.02.25 | ₩5,815 | ₩6,257 | ₩5,815 | ₩6,123 | +5.29% | 93.6만 |
|---|
| 2026.02.24 | ₩5,548 | ₩5,682 | ₩5,388 | ₩5,521 | -0.48% | 131.9만 |
|---|
| 2026.02.23 | ₩6,163 | ₩6,230 | ₩5,454 | ₩5,521 | -10.41% | 69.4만 |
|---|
| 2026.02.20 | ₩6,136 | ₩6,270 | ₩6,016 | ₩6,043 | -1.53% | 47.7만 |
|---|
| 2026.02.19 | ₩6,016 | ₩6,083 | ₩5,856 | ₩6,043 | +0.44% | 51.6만 |
|---|
| 2026.02.18 | ₩6,323 | ₩6,444 | ₩6,016 | ₩6,083 | -3.81% | 51만 |
|---|
| 2026.02.17 | ₩6,364 | ₩6,551 | ₩6,270 | ₩6,337 | -0.42% | 59.5만 |
|---|
| 2026.02.13 | ₩6,404 | ₩6,711 | ₩6,310 | ₩6,457 | +0.84% | 91.3만 |
|---|
| 2026.02.12 | ₩6,577 | ₩6,898 | ₩6,364 | ₩6,484 | -1.42% | 87.4만 |
|---|
| 2026.02.11 | ₩6,805 | ₩6,898 | ₩6,350 | ₩6,577 | -3.34% | 73.5만 |
|---|
| 2026.02.10 | ₩7,299 | ₩7,326 | ₩6,698 | ₩6,725 | -7.88% | 67.7만 |
|---|
| 2026.02.09 | ₩6,952 | ₩7,313 | ₩6,698 | ₩7,286 | +4.81% | 56.7만 |
|---|
| 2026.02.06 | ₩6,631 | ₩7,139 | ₩6,551 | ₩6,992 | +5.44% | 155만 |
|---|
| 2026.02.05 | ₩6,564 | ₩6,805 | ₩6,056 | ₩6,110 | -6.92% | 177.1만 |
|---|
| 2026.02.04 | ₩7,593 | ₩7,634 | ₩6,631 | ₩6,831 | -10.04% | 131.9만 |
|---|
| 2026.02.03 | ₩7,727 | ₩7,968 | ₩7,299 | ₩7,567 | -2.08% | 156.5만 |
|---|
| 2026.02.02 | ₩8,422 | ₩8,436 | ₩7,660 | ₩7,687 | -8.73% | 149.8만 |
|---|
| 2026.01.30 | ₩8,703 | ₩8,944 | ₩8,503 | ₩8,676 | -0.31% | 101.8만 |
|---|
| 2026.01.29 | ₩9,265 | ₩9,412 | ₩8,543 | ₩8,877 | -4.18% | 95.6만 |
|---|
| 2026.01.28 | ₩9,612 | ₩9,946 | ₩9,291 | ₩9,331 | -2.92% | 55.3만 |
|---|
| 2026.01.27 | ₩9,532 | ₩9,585 | ₩9,278 | ₩9,452 | -0.84% | 71만 |
|---|
| 2026.01.26 | ₩9,933 | ₩10,120 | ₩9,492 | ₩9,545 | -3.90% | 59.2만 |
|---|
| 2026.01.23 | ₩10,347 | ₩10,695 | ₩9,986 | ₩10,454 | +1.03% | 50.5만 |
|---|
| 2026.01.22 | ₩10,347 | ₩10,535 | ₩10,187 | ₩10,334 | -0.13% | 51.8만 |
|---|
| 2026.01.21 | ₩9,706 | ₩10,294 | ₩9,465 | ₩10,214 | +5.23% | 101.6만 |
|---|
| 2026.01.20 | ₩10,962 | ₩11,203 | ₩9,666 | ₩9,706 | -11.46% | 93.3만 |
|---|
| 2026.01.16 | ₩10,869 | ₩11,591 | ₩10,628 | ₩11,497 | +5.78% | 65.9만 |
|---|
| 2026.01.15 | ₩11,791 | ₩11,791 | ₩10,989 | ₩11,069 | -6.12% | 48.8만 |
|---|
| 2026.01.14 | ₩11,150 | ₩11,751 | ₩10,775 | ₩11,738 | +5.28% | 82.4만 |
|---|
| 2026.01.13 | ₩10,174 | ₩11,203 | ₩10,040 | ₩11,069 | +8.80% | 109.7만 |
|---|
| 2026.01.12 | ₩9,826 | ₩10,347 | ₩9,666 | ₩10,040 | +2.18% | 56.2만 |
|---|
| 2026.01.09 | ₩10,227 | ₩10,307 | ₩9,759 | ₩9,799 | -4.18% | 60.9만 |
|---|
| 2026.01.08 | ₩10,107 | ₩10,347 | ₩9,746 | ₩10,294 | +1.85% | 88.6만 |
|---|
| 2026.01.07 | ₩10,187 | ₩10,321 | ₩9,973 | ₩10,214 | +0.26% | 63.1만 |
|---|
| 2026.01.06 | ₩10,414 | ₩10,655 | ₩10,040 | ₩10,347 | -0.64% | 97만 |
|---|
| 2026.01.05 | ₩10,361 | ₩10,428 | ₩9,960 | ₩10,334 | -0.26% | 63.2만 |
|---|
| 2026.01.02 | ₩8,917 | ₩9,839 | ₩8,890 | ₩9,773 | +9.60% | 105.4만 |
|---|
| 2025.12.31 | ₩8,837 | ₩8,984 | ₩8,690 | ₩8,837 | 0.00% | 51.9만 |
|---|
| 2025.12.30 | ₩8,690 | ₩9,238 | ₩8,676 | ₩8,797 | +1.23% | 85.1만 |
|---|
| 2025.12.29 | ₩9,305 | ₩9,666 | ₩8,703 | ₩8,743 | -6.03% | 81.4만 |
|---|
| 2025.12.26 | ₩9,198 | ₩9,505 | ₩8,984 | ₩9,398 | +2.18% | 47.1만 |
|---|
| 2025.12.24 | ₩8,930 | ₩9,318 | ₩8,716 | ₩9,278 | +3.89% | 62.4만 |
|---|
| 2025.12.23 | ₩9,305 | ₩9,331 | ₩8,957 | ₩8,984 | -3.45% | 49.5만 |
|---|
| 2025.12.22 | ₩9,652 | ₩9,759 | ₩9,278 | ₩9,291 | -3.74% | 88.8만 |
|---|
| 2025.12.19 | ₩9,198 | ₩9,746 | ₩9,171 | ₩9,398 | +2.18% | 495.3만 |
|---|
| 2025.12.18 | ₩9,291 | ₩10,093 | ₩9,091 | ₩9,211 | -0.86% | 105.7만 |
|---|
| 2025.12.17 | ₩9,478 | ₩10,334 | ₩9,104 | ₩9,291 | -1.97% | 132.2만 |
|---|
| 2025.12.16 | ₩9,692 | ₩10,080 | ₩9,385 | ₩9,559 | -1.38% | 93.6만 |
|---|
| 2025.12.15 | ₩10,027 | ₩10,508 | ₩9,519 | ₩9,545 | -4.80% | 77.4만 |
|---|
| 2025.12.12 | ₩10,120 | ₩10,882 | ₩9,706 | ₩10,107 | -0.13% | 73.9만 |
|---|
| 2025.12.11 | ₩10,281 | ₩10,294 | ₩9,880 | ₩10,134 | -1.43% | 126.7만 |
|---|
| 2025.12.10 | ₩10,936 | ₩10,936 | ₩9,893 | ₩10,361 | -5.26% | 137.1만 |
|---|
| 2025.12.09 | ₩10,561 | ₩11,457 | ₩10,561 | ₩10,936 | +3.54% | 127.4만 |
|---|
| 2025.12.08 | ₩11,257 | ₩11,257 | ₩10,575 | ₩10,682 | -5.11% | 74만 |
|---|
| 2025.12.05 | ₩11,430 | ₩11,952 | ₩10,909 | ₩10,962 | -4.09% | 93.2만 |
|---|
| 2025.12.04 | ₩11,163 | ₩11,617 | ₩10,829 | ₩11,511 | +3.11% | 113만 |
|---|
| 2025.12.03 | ₩10,962 | ₩11,417 | ₩10,508 | ₩11,377 | +3.78% | 203.6만 |
|---|
| 2025.12.02 | ₩10,561 | ₩11,310 | ₩10,535 | ₩11,083 | +4.94% | 90.2만 |
|---|
| 2025.12.01 | ₩11,337 | ₩11,430 | ₩10,481 | ₩10,508 | -7.31% | 62.5만 |
|---|
| 2025.11.28 | ₩11,417 | ₩12,406 | ₩11,417 | ₩11,898 | +4.22% | 58.9만 |
|---|
| 2025.11.26 | ₩11,310 | ₩11,751 | ₩11,163 | ₩11,417 | +0.95% | 59.2만 |
|---|
| 2025.11.25 | ₩11,430 | ₩11,484 | ₩10,722 | ₩11,270 | -1.40% | 44.1만 |
|---|
| 2025.11.24 | ₩10,855 | ₩11,604 | ₩10,561 | ₩11,417 | +5.17% | 38.2만 |
|---|
| 2025.11.21 | ₩10,441 | ₩11,003 | ₩10,120 | ₩10,922 | +4.61% | 81만 |
|---|
| 2025.11.20 | ₩11,537 | ₩12,045 | ₩10,615 | ₩10,749 | -6.84% | 50.3만 |
|---|
| 2025.11.19 | ₩11,283 | ₩12,032 | ₩10,722 | ₩11,136 | -1.30% | 38.5만 |
|---|
| 2025.11.18 | ₩11,430 | ₩11,978 | ₩11,016 | ₩11,350 | -0.70% | 116.1만 |
|---|
| 2025.11.17 | ₩12,139 | ₩12,607 | ₩11,123 | ₩11,363 | -6.39% | 50.8만 |
|---|
| 2025.11.14 | ₩11,698 | ₩12,754 | ₩11,444 | ₩12,192 | +4.23% | 70.2만 |
|---|
| 2025.11.13 | ₩12,246 | ₩12,674 | ₩11,858 | ₩11,938 | -2.51% | 63.1만 |
|---|
| 2025.11.12 | ₩13,048 | ₩13,676 | ₩12,433 | ₩12,486 | -4.30% | 47.9만 |
|---|
| 2025.11.11 | ₩14,117 | ₩14,305 | ₩12,981 | ₩13,035 | -7.67% | 159.2만 |
|---|
| 2025.11.10 | ₩14,238 | ₩15,013 | ₩13,275 | ₩14,625 | +2.72% | 82.1만 |
|---|
| 2025.11.07 | ₩12,700 | ₩14,077 | ₩12,139 | ₩13,863 | +9.16% | 96.8만 |
|---|
| 2025.11.06 | ₩14,371 | ₩14,505 | ₩12,888 | ₩12,928 | -10.05% | 107.3만 |
|---|
| 2025.11.05 | ₩14,719 | ₩14,719 | ₩13,797 | ₩14,291 | -2.91% | 108.8만 |
|---|
| 2025.11.04 | ₩14,612 | ₩15,307 | ₩13,823 | ₩13,957 | -4.48% | 323.6만 |
|---|
| 2025.11.03 | ₩18,716 | ₩19,853 | ₩18,115 | ₩18,690 | -0.14% | 96.9만 |
|---|
| 2025.10.31 | ₩19,064 | ₩20,735 | ₩18,730 | ₩19,238 | +0.91% | 61.3만 |
|---|
| 2025.10.30 | ₩18,783 | ₩20,040 | ₩18,061 | ₩19,198 | +2.21% | 57.6만 |
|---|
| 2025.10.29 | ₩21,283 | ₩21,283 | ₩18,863 | ₩19,251 | -9.55% | 60.3만 |
|---|
| 2025.10.28 | ₩22,353 | ₩22,727 | ₩20,628 | ₩21,176 | -5.26% | 55.9만 |
|---|
| 2025.10.27 | ₩23,101 | ₩23,275 | ₩21,176 | ₩22,687 | -1.79% | 52.8만 |
|---|
| 2025.10.24 | ₩24,224 | ₩24,224 | ₩20,855 | ₩22,286 | -8.00% | 75.2만 |
|---|
| 2025.10.23 | ₩24,759 | ₩25,401 | ₩21,992 | ₩23,810 | -3.83% | 59.8만 |
|---|
| 2025.10.22 | ₩23,623 | ₩24,772 | ₩22,500 | ₩24,425 | +3.40% | 36.6만 |
|---|
| 2025.10.21 | ₩26,751 | ₩26,885 | ₩24,331 | ₩24,946 | -6.75% | 37.8만 |
|---|
| 2025.10.20 | ₩29,425 | ₩30,708 | ₩26,270 | ₩27,192 | -7.59% | 60.7만 |
|---|
| 2025.10.17 | ₩29,411 | ₩30,708 | ₩27,847 | ₩29,077 | -1.14% | 38.7만 |
|---|
| 2025.10.16 | ₩32,446 | ₩33,917 | ₩30,107 | ₩33,008 | +1.73% | 41.1만 |
|---|
| 2025.10.15 | ₩33,409 | ₩34,090 | ₩30,909 | ₩32,580 | -2.48% | 30.9만 |
|---|
| 2025.10.14 | ₩31,403 | ₩33,569 | ₩31,016 | ₩32,379 | +3.11% | 51.2만 |
|---|
| 2025.10.13 | ₩30,748 | ₩32,954 | ₩30,441 | ₩32,861 | +6.87% | 51.3만 |
|---|
| 2025.10.10 | ₩31,550 | ₩31,871 | ₩27,032 | ₩27,259 | -13.60% | 68.3만 |
|---|