시장 데이터를 불러오는 중
전체 종목
페로글로브 과거 주가
Ferroglobe PLC - Ordinary Shares · GSM · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ferroglobe PLC - Ordinary Shares · GSM · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,676 | ₩5,716 | ₩5,609 | ₩5,663 | -0.24% | 60.8만 |
| 2026.10.08 | ₩5,663 | ₩5,690 | ₩5,556 | ₩5,596 | -1.18% | 107.6만 |
| 2026.10.07 | ₩5,703 | ₩5,796 | ₩5,636 | ₩5,770 | +1.17% | 128.2만 |
| 2026.10.06 | ₩5,863 | ₩5,917 | ₩5,783 | ₩5,796 | -1.14% | 128.3만 |
| 2026.10.05 | ₩5,690 | ₩5,890 | ₩5,676 | ₩5,850 | +2.82% | 99.2만 |
| 2026.10.02 | ₩5,503 | ₩5,716 | ₩5,436 | ₩5,690 | +3.40% | 126.4만 |
| 2026.10.01 | ₩5,262 | ₩5,529 | ₩5,182 | ₩5,449 | +3.55% | 120.5만 |
| 2026.09.30 | ₩5,356 | ₩5,569 | ₩5,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,316 |
| -0.75% |
| 104.4만 |
| 2026.09.29 | ₩5,276 | ₩5,342 | ₩5,155 | ₩5,329 | +1.01% | 177.4만 |
|---|
| 2026.09.28 | ₩5,356 | ₩5,409 | ₩5,289 | ₩5,329 | -0.50% | 89.5만 |
|---|
| 2026.09.25 | ₩5,382 | ₩5,543 | ₩5,329 | ₩5,436 | +0.99% | 75.3만 |
|---|
| 2026.09.24 | ₩5,543 | ₩5,596 | ₩5,289 | ₩5,316 | -4.10% | 155.2만 |
|---|
| 2026.09.23 | ₩5,690 | ₩5,690 | ₩5,583 | ₩5,596 | -1.64% | 58.6만 |
|---|
| 2026.09.22 | ₩5,609 | ₩5,810 | ₩5,529 | ₩5,756 | +2.62% | 81.4만 |
|---|
| 2026.09.21 | ₩5,583 | ₩5,636 | ₩5,529 | ₩5,556 | -0.48% | 48.3만 |
|---|
| 2026.09.18 | ₩5,703 | ₩5,716 | ₩5,529 | ₩5,583 | -2.11% | 181.5만 |
|---|
| 2026.09.17 | ₩5,903 | ₩5,903 | ₩5,623 | ₩5,690 | -3.62% | 110.2만 |
|---|
| 2026.09.16 | ₩5,783 | ₩5,863 | ₩5,636 | ₩5,770 | -0.23% | 91.9만 |
|---|
| 2026.09.15 | ₩5,596 | ₩5,783 | ₩5,583 | ₩5,783 | +3.34% | 107.6만 |
|---|
| 2026.09.14 | ₩5,569 | ₩5,743 | ₩5,543 | ₩5,636 | +1.20% | 77.8만 |
|---|
| 2026.09.11 | ₩5,970 | ₩6,090 | ₩5,703 | ₩5,716 | -4.25% | 114.3만 |
|---|
| 2026.09.10 | ₩5,823 | ₩6,064 | ₩5,770 | ₩5,957 | +2.29% | 106.8만 |
|---|
| 2026.09.09 | ₩6,037 | ₩6,184 | ₩5,917 | ₩5,997 | -0.66% | 249.8만 |
|---|
| 2026.09.08 | ₩6,344 | ₩6,344 | ₩5,970 | ₩6,037 | -4.84% | 185.7만 |
|---|
| 2026.09.04 | ₩6,237 | ₩6,344 | ₩6,064 | ₩6,237 | 0.00% | 143.4만 |
|---|
| 2026.09.03 | ₩6,077 | ₩6,197 | ₩5,943 | ₩6,050 | -0.44% | 138.9만 |
|---|
| 2026.09.02 | ₩5,463 | ₩6,064 | ₩5,436 | ₩6,037 | +10.51% | 203.6만 |
|---|
| 2026.09.01 | ₩5,503 | ₩5,529 | ₩5,382 | ₩5,382 | -2.18% | 84.9만 |
|---|
| 2026.08.31 | ₩5,436 | ₩5,569 | ₩5,436 | ₩5,489 | +0.98% | 63.5만 |
|---|
| 2026.08.28 | ₩5,449 | ₩5,569 | ₩5,382 | ₩5,436 | -0.25% | 83.1만 |
|---|
| 2026.08.27 | ₩5,369 | ₩5,476 | ₩5,356 | ₩5,409 | +0.75% | 56.3만 |
|---|
| 2026.08.26 | ₩5,342 | ₩5,636 | ₩5,276 | ₩5,436 | +1.75% | 192.2만 |
|---|
| 2026.08.25 | ₩5,382 | ₩5,382 | ₩5,262 | ₩5,356 | -0.50% | 108.4만 |
|---|
| 2026.08.24 | ₩5,503 | ₩5,569 | ₩5,262 | ₩5,409 | -1.70% | 94만 |
|---|
| 2026.08.21 | ₩5,195 | ₩5,476 | ₩5,195 | ₩5,449 | +4.88% | 143.8만 |
|---|
| 2026.08.20 | ₩5,489 | ₩5,489 | ₩5,008 | ₩5,142 | -6.33% | 161.4만 |
|---|
| 2026.08.19 | ₩5,543 | ₩5,690 | ₩5,302 | ₩5,409 | -2.41% | 207.7만 |
|---|
| 2026.08.18 | ₩5,716 | ₩5,716 | ₩5,436 | ₩5,556 | -2.80% | 162.3만 |
|---|
| 2026.08.17 | ₩5,850 | ₩5,863 | ₩5,636 | ₩5,730 | -2.05% | 146.3만 |
|---|
| 2026.08.14 | ₩5,743 | ₩5,890 | ₩5,716 | ₩5,863 | +2.09% | 121.2만 |
|---|
| 2026.08.13 | ₩5,930 | ₩5,997 | ₩5,796 | ₩5,850 | -1.35% | 101.8만 |
|---|
| 2026.08.12 | ₩6,077 | ₩6,144 | ₩5,903 | ₩5,943 | -2.20% | 128.3만 |
|---|
| 2026.08.11 | ₩6,184 | ₩6,277 | ₩6,090 | ₩6,104 | -1.30% | 117.2만 |
|---|
| 2026.08.10 | ₩6,010 | ₩6,304 | ₩5,983 | ₩6,184 | +2.89% | 203.9만 |
|---|
| 2026.08.07 | ₩5,569 | ₩6,184 | ₩5,569 | ₩5,997 | +7.67% | 293.2만 |
|---|
| 2026.08.06 | ₩5,503 | ₩5,650 | ₩5,356 | ₩5,516 | +0.24% | 280.9만 |
|---|
| 2026.08.05 | ₩5,235 | ₩5,609 | ₩5,089 | ₩5,543 | +5.87% | 578.2만 |
|---|
| 2026.08.04 | ₩4,354 | ₩4,621 | ₩4,354 | ₩4,568 | +4.91% | 356.8만 |
|---|
| 2026.08.03 | ₩4,287 | ₩4,381 | ₩4,247 | ₩4,341 | +1.25% | 177.6만 |
|---|
| 2026.07.31 | ₩4,274 | ₩4,341 | ₩4,154 | ₩4,247 | -0.62% | 96.3만 |
|---|
| 2026.07.30 | ₩4,287 | ₩4,314 | ₩4,140 | ₩4,287 | 0.00% | 223.8만 |
|---|
| 2026.07.29 | ₩4,488 | ₩4,488 | ₩4,114 | ₩4,220 | -5.95% | 178만 |
|---|
| 2026.07.28 | ₩4,421 | ₩4,488 | ₩4,327 | ₩4,488 | +1.51% | 100.5만 |
|---|
| 2026.07.27 | ₩4,461 | ₩4,528 | ₩4,301 | ₩4,407 | -1.20% | 141.6만 |
|---|
| 2026.07.24 | ₩4,447 | ₩4,554 | ₩4,447 | ₩4,488 | +0.90% | 74만 |
|---|
| 2026.07.23 | ₩4,514 | ₩4,621 | ₩4,447 | ₩4,474 | -0.89% | 60.3만 |
|---|
| 2026.07.22 | ₩4,568 | ₩4,661 | ₩4,528 | ₩4,568 | 0.00% | 69.4만 |
|---|
| 2026.07.21 | ₩4,434 | ₩4,621 | ₩4,434 | ₩4,541 | +2.41% | 96.2만 |
|---|
| 2026.07.20 | ₩4,407 | ₩4,447 | ₩4,327 | ₩4,434 | +0.61% | 132.6만 |
|---|
| 2026.07.17 | ₩4,461 | ₩4,514 | ₩4,381 | ₩4,474 | +0.30% | 69.5만 |
|---|
| 2026.07.16 | ₩4,447 | ₩4,488 | ₩4,407 | ₩4,474 | +0.60% | 88.8만 |
|---|
| 2026.07.15 | ₩4,581 | ₩4,675 | ₩4,447 | ₩4,488 | -2.04% | 115만 |
|---|
| 2026.07.14 | ₩4,434 | ₩4,634 | ₩4,434 | ₩4,594 | +3.61% | 103.4만 |
|---|
| 2026.07.13 | ₩4,367 | ₩4,488 | ₩4,247 | ₩4,407 | +0.92% | 179.8만 |
|---|
| 2026.07.10 | ₩4,367 | ₩4,394 | ₩4,301 | ₩4,367 | 0.00% | 214.5만 |
|---|
| 2026.07.09 | ₩4,488 | ₩4,501 | ₩4,314 | ₩4,367 | -2.68% | 274.2만 |
|---|
| 2026.07.08 | ₩4,514 | ₩4,688 | ₩4,314 | ₩4,434 | -1.78% | 626만 |
|---|
| 2026.07.07 | ₩4,514 | ₩4,608 | ₩4,447 | ₩4,594 | +1.78% | 172.3만 |
|---|
| 2026.07.06 | ₩4,407 | ₩4,541 | ₩4,381 | ₩4,541 | +3.03% | 149.2만 |
|---|
| 2026.07.02 | ₩4,394 | ₩4,528 | ₩4,274 | ₩4,367 | -0.61% | 189만 |
|---|
| 2026.07.01 | ₩4,220 | ₩4,421 | ₩4,207 | ₩4,394 | +4.11% | 140만 |
|---|
| 2026.06.30 | ₩4,234 | ₩4,327 | ₩4,194 | ₩4,247 | +0.32% | 207.2만 |
|---|
| 2026.06.29 | ₩4,447 | ₩4,488 | ₩4,140 | ₩4,194 | -5.71% | 247.7만 |
|---|
| 2026.06.26 | ₩4,501 | ₩4,608 | ₩4,314 | ₩4,447 | -1.19% | 384만 |
|---|
| 2026.06.25 | ₩4,808 | ₩4,835 | ₩4,501 | ₩4,568 | -5.00% | 222.7만 |
|---|
| 2026.06.24 | ₩4,875 | ₩4,902 | ₩4,741 | ₩4,781 | -1.92% | 117.9만 |
|---|
| 2026.06.23 | ₩4,835 | ₩4,982 | ₩4,808 | ₩4,942 | +2.21% | 109.7만 |
|---|
| 2026.06.22 | ₩5,155 | ₩5,182 | ₩4,835 | ₩4,968 | -3.63% | 120.2만 |
|---|
| 2026.06.18 | ₩5,169 | ₩5,235 | ₩5,008 | ₩5,222 | +1.03% | 232.7만 |
|---|
| 2026.06.17 | ₩5,129 | ₩5,262 | ₩5,062 | ₩5,129 | 0.00% | 161.7만 |
|---|
| 2026.06.16 | ₩5,356 | ₩5,382 | ₩5,089 | ₩5,129 | -4.24% | 148.7만 |
|---|
| 2026.06.15 | ₩5,476 | ₩5,543 | ₩5,115 | ₩5,316 | -2.93% | 213.1만 |
|---|
| 2026.06.12 | ₩5,249 | ₩5,463 | ₩5,182 | ₩5,463 | +4.07% | 103만 |
|---|
| 2026.06.11 | ₩5,169 | ₩5,235 | ₩5,075 | ₩5,209 | +0.78% | 180.6만 |
|---|
| 2026.06.10 | ₩5,182 | ₩5,356 | ₩5,062 | ₩5,089 | -1.80% | 165.5만 |
|---|
| 2026.06.09 | ₩5,155 | ₩5,222 | ₩4,968 | ₩5,129 | -0.52% | 95.3만 |
|---|
| 2026.06.08 | ₩5,249 | ₩5,249 | ₩5,048 | ₩5,115 | -2.54% | 94.5만 |
|---|
| 2026.06.05 | ₩5,409 | ₩5,409 | ₩5,035 | ₩5,155 | -4.69% | 123.7만 |
|---|
| 2026.06.04 | ₩5,770 | ₩5,770 | ₩5,463 | ₩5,476 | -5.09% | 83만 |
|---|
| 2026.06.03 | ₩5,850 | ₩5,863 | ₩5,743 | ₩5,770 | -1.37% | 78.3만 |
|---|
| 2026.06.02 | ₩5,943 | ₩6,050 | ₩5,863 | ₩5,970 | +0.45% | 110.2만 |
|---|
| 2026.06.01 | ₩5,743 | ₩5,943 | ₩5,690 | ₩5,877 | +2.33% | 326.7만 |
|---|
| 2026.05.29 | ₩5,970 | ₩5,970 | ₩5,703 | ₩5,783 | -3.13% | 89.5만 |
|---|
| 2026.05.28 | ₩5,850 | ₩6,050 | ₩5,796 | ₩5,970 | +2.05% | 147.8만 |
|---|
| 2026.05.27 | ₩5,623 | ₩5,890 | ₩5,609 | ₩5,890 | +4.75% | 83.9만 |
|---|
| 2026.05.26 | ₩5,703 | ₩5,743 | ₩5,449 | ₩5,650 | -0.94% | 121.4만 |
|---|
| 2026.05.22 | ₩5,503 | ₩5,823 | ₩5,436 | ₩5,730 | +4.13% | 627만 |
|---|
| 2026.05.21 | ₩5,249 | ₩5,569 | ₩5,182 | ₩5,489 | +4.58% | 114.1만 |
|---|
| 2026.05.20 | ₩5,129 | ₩5,422 | ₩5,089 | ₩5,276 | +2.86% | 174만 |
|---|
| 2026.05.19 | ₩5,182 | ₩5,356 | ₩5,102 | ₩5,129 | -1.03% | 92.8만 |
|---|
| 2026.05.18 | ₩5,342 | ₩5,436 | ₩5,222 | ₩5,289 | -1.00% | 83.8만 |
|---|
| 2026.05.15 | ₩5,302 | ₩5,409 | ₩5,209 | ₩5,289 | -0.25% | 121.5만 |
|---|
| 2026.05.14 | ₩5,235 | ₩5,382 | ₩5,129 | ₩5,356 | +2.30% | 81.2만 |
|---|
| 2026.05.13 | ₩5,276 | ₩5,369 | ₩5,182 | ₩5,182 | -1.77% | 99.5만 |
|---|
| 2026.05.12 | ₩5,342 | ₩5,396 | ₩5,209 | ₩5,356 | +0.25% | 152.1만 |
|---|
| 2026.05.11 | ₩5,476 | ₩5,556 | ₩5,329 | ₩5,342 | -2.44% | 165만 |
|---|
| 2026.05.08 | ₩5,369 | ₩5,623 | ₩5,356 | ₩5,449 | +1.49% | 138.9만 |
|---|
| 2026.05.07 | ₩6,291 | ₩6,451 | ₩5,289 | ₩5,302 | -15.71% | 183.8만 |
|---|
| 2026.05.06 | ₩6,291 | ₩6,691 | ₩5,823 | ₩6,317 | +0.42% | 246.8만 |
|---|
| 2026.05.05 | ₩6,344 | ₩6,598 | ₩6,317 | ₩6,384 | +0.63% | 152만 |
|---|
| 2026.05.04 | ₩6,251 | ₩6,344 | ₩6,144 | ₩6,264 | +0.21% | 76.2만 |
|---|
| 2026.05.01 | ₩6,157 | ₩6,317 | ₩6,010 | ₩6,291 | +2.17% | 80.9만 |
|---|
| 2026.04.30 | ₩5,983 | ₩6,251 | ₩5,983 | ₩6,197 | +3.57% | 89.2만 |
|---|
| 2026.04.29 | ₩6,224 | ₩6,277 | ₩5,930 | ₩5,997 | -3.65% | 68.1만 |
|---|
| 2026.04.28 | ₩6,037 | ₩6,224 | ₩5,903 | ₩6,224 | +3.10% | 93.9만 |
|---|
| 2026.04.27 | ₩6,037 | ₩6,157 | ₩5,917 | ₩6,104 | +1.11% | 113.4만 |
|---|
| 2026.04.24 | ₩5,703 | ₩6,157 | ₩5,543 | ₩6,050 | +6.09% | 185만 |
|---|
| 2026.04.23 | ₩6,170 | ₩6,251 | ₩5,623 | ₩5,703 | -7.58% | 145.6만 |
|---|
| 2026.04.22 | ₩6,184 | ₩6,304 | ₩6,050 | ₩6,224 | +0.65% | 109.7만 |
|---|
| 2026.04.21 | ₩5,943 | ₩6,184 | ₩5,903 | ₩6,117 | +2.92% | 84.1만 |
|---|
| 2026.04.20 | ₩5,930 | ₩5,983 | ₩5,836 | ₩5,957 | +0.45% | 54.1만 |
|---|
| 2026.04.17 | ₩6,010 | ₩6,090 | ₩5,890 | ₩5,983 | -0.44% | 75.9만 |
|---|
| 2026.04.16 | ₩6,050 | ₩6,117 | ₩5,930 | ₩5,930 | -1.99% | 60.5만 |
|---|
| 2026.04.15 | ₩5,877 | ₩6,090 | ₩5,850 | ₩6,037 | +2.73% | 87.5만 |
|---|
| 2026.04.14 | ₩5,823 | ₩5,863 | ₩5,743 | ₩5,810 | -0.23% | 42.3만 |
|---|
| 2026.04.13 | ₩5,650 | ₩5,877 | ₩5,609 | ₩5,810 | +2.84% | 69.7만 |
|---|
| 2026.04.10 | ₩5,676 | ₩5,756 | ₩5,609 | ₩5,676 | 0.00% | 62.5만 |
|---|
| 2026.04.09 | ₩5,636 | ₩5,743 | ₩5,556 | ₩5,650 | +0.24% | 73.7만 |
|---|
| 2026.04.08 | ₩5,609 | ₩5,783 | ₩5,529 | ₩5,650 | +0.71% | 83.7만 |
|---|
| 2026.04.07 | ₩5,382 | ₩5,489 | ₩5,329 | ₩5,396 | +0.25% | 80.9만 |
|---|
| 2026.04.06 | ₩5,422 | ₩5,449 | ₩5,302 | ₩5,382 | -0.74% | 56.8만 |
|---|
| 2026.04.02 | ₩5,195 | ₩5,449 | ₩5,155 | ₩5,436 | +4.63% | 88만 |
|---|
| 2026.04.01 | ₩5,556 | ₩5,583 | ₩5,289 | ₩5,316 | -4.33% | 164.8만 |
|---|
| 2026.03.31 | ₩5,650 | ₩5,690 | ₩5,222 | ₩5,503 | -2.60% | 141.1만 |
|---|
| 2026.03.30 | ₩5,850 | ₩5,863 | ₩5,529 | ₩5,556 | -5.02% | 154.3만 |
|---|
| 2026.03.27 | ₩5,716 | ₩5,810 | ₩5,623 | ₩5,743 | +0.47% | 95.4만 |
|---|
| 2026.03.26 | ₩5,690 | ₩6,104 | ₩5,623 | ₩5,716 | +0.47% | 139.8만 |
|---|
| 2026.03.25 | ₩5,609 | ₩5,650 | ₩5,489 | ₩5,609 | 0.00% | 108만 |
|---|
| 2026.03.24 | ₩5,075 | ₩5,529 | ₩5,075 | ₩5,476 | +7.89% | 156.4만 |
|---|
| 2026.03.23 | ₩5,048 | ₩5,235 | ₩5,008 | ₩5,115 | +1.32% | 300.2만 |
|---|
| 2026.03.20 | ₩5,289 | ₩5,396 | ₩4,928 | ₩4,995 | -5.56% | 229만 |
|---|
| 2026.03.19 | ₩5,329 | ₩5,422 | ₩5,209 | ₩5,302 | -0.50% | 139.7만 |
|---|
| 2026.03.18 | ₩5,650 | ₩5,676 | ₩5,436 | ₩5,476 | -3.07% | 155.7만 |
|---|
| 2026.03.17 | ₩5,810 | ₩5,850 | ₩5,703 | ₩5,756 | -0.92% | 161만 |
|---|
| 2026.03.16 | ₩6,104 | ₩6,144 | ₩5,730 | ₩5,770 | -5.47% | 199.2만 |
|---|
| 2026.03.13 | ₩6,251 | ₩6,277 | ₩5,957 | ₩6,104 | -2.35% | 94.4만 |
|---|
| 2026.03.12 | ₩6,504 | ₩6,544 | ₩6,197 | ₩6,237 | -4.11% | 84.7만 |
|---|
| 2026.03.11 | ₩6,384 | ₩6,678 | ₩6,371 | ₩6,598 | +3.35% | 203만 |
|---|
| 2026.03.10 | ₩6,144 | ₩6,624 | ₩6,010 | ₩6,464 | +5.22% | 117.4만 |
|---|
| 2026.03.09 | ₩6,130 | ₩6,210 | ₩5,810 | ₩6,130 | 0.00% | 125.8만 |
|---|
| 2026.03.06 | ₩6,437 | ₩6,478 | ₩6,170 | ₩6,210 | -3.53% | 94만 |
|---|
| 2026.03.05 | ₩6,811 | ₩6,918 | ₩6,491 | ₩6,544 | -3.92% | 130.6만 |
|---|
| 2026.03.04 | ₩6,771 | ₩7,052 | ₩6,705 | ₩6,865 | +1.38% | 98.1만 |
|---|
| 2026.03.03 | ₩6,651 | ₩6,865 | ₩6,264 | ₩6,691 | +0.60% | 141.5만 |
|---|
| 2026.03.02 | ₩6,785 | ₩7,025 | ₩6,558 | ₩6,972 | +2.76% | 112.3만 |
|---|
| 2026.02.27 | ₩6,932 | ₩6,998 | ₩6,691 | ₩6,825 | -1.54% | 108.3만 |
|---|
| 2026.02.26 | ₩6,985 | ₩7,145 | ₩6,878 | ₩6,998 | +0.19% | 164.3만 |
|---|
| 2026.02.25 | ₩6,518 | ₩7,092 | ₩6,397 | ₩7,039 | +7.99% | 221.9만 |
|---|
| 2026.02.24 | ₩6,544 | ₩6,651 | ₩6,384 | ₩6,424 | -1.84% | 74.1만 |
|---|
| 2026.02.23 | ₩6,638 | ₩6,798 | ₩6,544 | ₩6,571 | -1.01% | 103.2만 |
|---|
| 2026.02.20 | ₩6,638 | ₩6,771 | ₩6,451 | ₩6,718 | +1.21% | 145.6만 |
|---|
| 2026.02.19 | ₩6,718 | ₩7,025 | ₩6,424 | ₩6,678 | -0.60% | 155.8만 |
|---|
| 2026.02.18 | ₩6,838 | ₩7,559 | ₩6,411 | ₩6,705 | -1.95% | 265.7만 |
|---|
| 2026.02.17 | ₩6,945 | ₩7,025 | ₩6,371 | ₩6,437 | -7.31% | 195.3만 |
|---|
| 2026.02.13 | ₩7,065 | ₩7,225 | ₩7,039 | ₩7,052 | -0.19% | 154.6만 |
|---|
| 2026.02.12 | ₩7,279 | ₩7,279 | ₩6,771 | ₩7,079 | -2.75% | 151.2만 |
|---|
| 2026.02.11 | ₩7,225 | ₩7,292 | ₩6,972 | ₩7,279 | +0.74% | 110.8만 |
|---|
| 2026.02.10 | ₩6,905 | ₩7,266 | ₩6,785 | ₩7,119 | +3.09% | 148.3만 |
|---|
| 2026.02.09 | ₩6,878 | ₩6,945 | ₩6,678 | ₩6,905 | +0.39% | 104.9만 |
|---|
| 2026.02.06 | ₩6,678 | ₩6,985 | ₩6,598 | ₩6,892 | +3.20% | 81.6만 |
|---|
| 2026.02.05 | ₩6,571 | ₩6,745 | ₩6,371 | ₩6,531 | -0.61% | 218.4만 |
|---|
| 2026.02.04 | ₩6,852 | ₩6,865 | ₩6,544 | ₩6,731 | -1.75% | 125.7만 |
|---|
| 2026.02.03 | ₩6,571 | ₩6,918 | ₩6,558 | ₩6,745 | +2.64% | 111.2만 |
|---|
| 2026.02.02 | ₩6,357 | ₩6,558 | ₩6,317 | ₩6,518 | +2.52% | 77.6만 |
|---|
| 2026.01.30 | ₩6,357 | ₩6,598 | ₩6,304 | ₩6,344 | -0.21% | 150.1만 |
|---|
| 2026.01.29 | ₩6,665 | ₩6,691 | ₩6,304 | ₩6,518 | -2.20% | 103.4만 |
|---|
| 2026.01.28 | ₩6,611 | ₩6,678 | ₩6,424 | ₩6,531 | -1.21% | 69.5만 |
|---|
| 2026.01.27 | ₩6,544 | ₩6,678 | ₩6,518 | ₩6,544 | 0.00% | 95.9만 |
|---|
| 2026.01.26 | ₩7,079 | ₩7,079 | ₩6,598 | ₩6,598 | -6.79% | 136.2만 |
|---|
| 2026.01.23 | ₩6,811 | ₩6,998 | ₩6,691 | ₩6,905 | +1.37% | 96.5만 |
|---|
| 2026.01.22 | ₩6,705 | ₩6,865 | ₩6,651 | ₩6,798 | +1.39% | 70.9만 |
|---|
| 2026.01.21 | ₩6,825 | ₩6,892 | ₩6,571 | ₩6,691 | -1.96% | 107.6만 |
|---|
| 2026.01.20 | ₩6,544 | ₩6,878 | ₩6,518 | ₩6,758 | +3.27% | 182.6만 |
|---|
| 2026.01.16 | ₩7,012 | ₩7,039 | ₩6,491 | ₩6,584 | -6.10% | 225.2만 |
|---|
| 2026.01.15 | ₩6,985 | ₩7,172 | ₩6,825 | ₩7,092 | +1.53% | 129.8만 |
|---|
| 2026.01.14 | ₩6,665 | ₩7,212 | ₩6,624 | ₩7,065 | +6.01% | 236.3만 |
|---|
| 2026.01.13 | ₩6,758 | ₩6,758 | ₩6,571 | ₩6,638 | -1.78% | 70만 |
|---|
| 2026.01.12 | ₩6,491 | ₩6,758 | ₩6,491 | ₩6,678 | +2.88% | 115만 |
|---|
| 2026.01.09 | ₩6,611 | ₩6,665 | ₩6,451 | ₩6,531 | -1.21% | 65.6만 |
|---|
| 2026.01.08 | ₩6,371 | ₩6,584 | ₩6,277 | ₩6,584 | +3.35% | 68.2만 |
|---|
| 2026.01.07 | ₩6,478 | ₩6,571 | ₩6,237 | ₩6,464 | -0.21% | 71.6만 |
|---|
| 2026.01.06 | ₩6,437 | ₩6,558 | ₩6,411 | ₩6,504 | +1.04% | 81.6만 |
|---|
| 2026.01.05 | ₩6,224 | ₩6,611 | ₩6,170 | ₩6,478 | +4.08% | 75.5만 |
|---|
| 2026.01.02 | ₩6,277 | ₩6,317 | ₩6,050 | ₩6,130 | -2.34% | 97.2만 |
|---|
| 2025.12.31 | ₩6,130 | ₩6,291 | ₩6,117 | ₩6,197 | +1.09% | 81.2만 |
|---|
| 2025.12.30 | ₩6,210 | ₩6,251 | ₩6,077 | ₩6,170 | -0.65% | 111.4만 |
|---|
| 2025.12.29 | ₩6,197 | ₩6,304 | ₩6,090 | ₩6,170 | -0.43% | 56.5만 |
|---|
| 2025.12.26 | ₩6,357 | ₩6,411 | ₩6,291 | ₩6,304 | -0.84% | 47.7만 |
|---|
| 2025.12.24 | ₩6,357 | ₩6,411 | ₩6,210 | ₩6,357 | 0.00% | 45.2만 |
|---|
| 2025.12.23 | ₩6,277 | ₩6,531 | ₩6,264 | ₩6,357 | +1.28% | 66.9만 |
|---|
| 2025.12.22 | ₩6,237 | ₩6,371 | ₩6,197 | ₩6,277 | +0.64% | 51.6만 |
|---|
| 2025.12.19 | ₩6,130 | ₩6,264 | ₩6,050 | ₩6,237 | +1.74% | 184.8만 |
|---|
| 2025.12.18 | ₩6,304 | ₩6,371 | ₩6,090 | ₩6,130 | -2.75% | 90.8만 |
|---|
| 2025.12.17 | ₩6,010 | ₩6,331 | ₩6,010 | ₩6,264 | +4.22% | 125.7만 |
|---|
| 2025.12.16 | ₩6,037 | ₩6,090 | ₩5,863 | ₩5,983 | -0.88% | 83.2만 |
|---|
| 2025.12.15 | ₩6,117 | ₩6,144 | ₩5,957 | ₩6,117 | 0.00% | 82.3만 |
|---|
| 2025.12.12 | ₩6,371 | ₩6,371 | ₩6,077 | ₩6,077 | -4.61% | 85.4만 |
|---|
| 2025.12.11 | ₩6,117 | ₩6,357 | ₩6,037 | ₩6,304 | +3.06% | 85.9만 |
|---|
| 2025.12.10 | ₩5,943 | ₩6,170 | ₩5,903 | ₩6,117 | +2.92% | 93.6만 |
|---|
| 2025.12.09 | ₩5,983 | ₩6,104 | ₩5,930 | ₩5,943 | -0.67% | 94.9만 |
|---|
| 2025.12.08 | ₩6,264 | ₩6,264 | ₩5,970 | ₩6,037 | -3.62% | 108.5만 |
|---|
| 2025.12.05 | ₩6,251 | ₩6,331 | ₩6,090 | ₩6,224 | -0.43% | 87만 |
|---|
| 2025.12.04 | ₩6,344 | ₩6,384 | ₩6,184 | ₩6,251 | -1.47% | 69.7만 |
|---|
| 2025.12.03 | ₩6,224 | ₩6,397 | ₩6,210 | ₩6,384 | +2.58% | 107.1만 |
|---|
| 2025.12.02 | ₩6,050 | ₩6,237 | ₩5,970 | ₩6,184 | +2.21% | 134만 |
|---|
| 2025.12.01 | ₩5,877 | ₩6,064 | ₩5,743 | ₩5,957 | +1.36% | 165.5만 |
|---|
| 2025.11.28 | ₩5,636 | ₩5,943 | ₩5,569 | ₩5,917 | +4.98% | 118.5만 |
|---|
| 2025.11.26 | ₩5,476 | ₩5,650 | ₩5,396 | ₩5,596 | +2.20% | 140.9만 |
|---|
| 2025.11.25 | ₩5,249 | ₩5,529 | ₩5,155 | ₩5,463 | +4.07% | 128.2만 |
|---|
| 2025.11.24 | ₩5,262 | ₩5,302 | ₩5,142 | ₩5,195 | -1.27% | 168.6만 |
|---|
| 2025.11.21 | ₩5,102 | ₩5,463 | ₩5,075 | ₩5,289 | +3.66% | 230.2만 |
|---|
| 2025.11.20 | ₩5,543 | ₩5,543 | ₩4,968 | ₩5,102 | -7.95% | 342.9만 |
|---|
| 2025.11.19 | ₩5,596 | ₩5,796 | ₩5,356 | ₩5,489 | -1.91% | 205.4만 |
|---|
| 2025.11.18 | ₩5,596 | ₩6,077 | ₩5,529 | ₩5,650 | +0.95% | 727.1만 |
|---|
| 2025.11.17 | ₩5,155 | ₩5,249 | ₩5,022 | ₩5,022 | -2.59% | 157.7만 |
|---|
| 2025.11.14 | ₩4,968 | ₩5,209 | ₩4,955 | ₩5,142 | +3.49% | 153.1만 |
|---|
| 2025.11.13 | ₩5,048 | ₩5,169 | ₩4,902 | ₩5,102 | +1.06% | 228.4만 |
|---|
| 2025.11.12 | ₩5,008 | ₩5,115 | ₩4,888 | ₩5,048 | +0.80% | 232.6만 |
|---|
| 2025.11.11 | ₩5,222 | ₩5,222 | ₩4,888 | ₩4,968 | -4.86% | 222.9만 |
|---|
| 2025.11.10 | ₩5,382 | ₩5,529 | ₩5,209 | ₩5,222 | -2.98% | 165.4만 |
|---|
| 2025.11.07 | ₩5,476 | ₩5,596 | ₩5,048 | ₩5,249 | -4.15% | 220.4만 |
|---|
| 2025.11.06 | ₩5,556 | ₩5,810 | ₩5,249 | ₩5,529 | -0.48% | 288.3만 |
|---|
| 2025.11.05 | ₩5,957 | ₩6,090 | ₩5,957 | ₩6,023 | +1.12% | 126만 |
|---|
| 2025.11.04 | ₩6,144 | ₩6,251 | ₩5,957 | ₩6,010 | -2.17% | 170.1만 |
|---|
| 2025.11.03 | ₩6,437 | ₩6,518 | ₩6,264 | ₩6,357 | -1.24% | 128.1만 |
|---|
| 2025.10.31 | ₩6,411 | ₩6,478 | ₩6,251 | ₩6,478 | +1.04% | 195.6만 |
|---|
| 2025.10.30 | ₩6,504 | ₩6,598 | ₩6,344 | ₩6,437 | -1.03% | 154.7만 |
|---|
| 2025.10.29 | ₩6,745 | ₩6,905 | ₩6,531 | ₩6,624 | -1.78% | 272.3만 |
|---|
| 2025.10.28 | ₩6,758 | ₩6,905 | ₩6,691 | ₩6,705 | -0.79% | 115.6만 |
|---|
| 2025.10.27 | ₩6,771 | ₩6,825 | ₩6,651 | ₩6,785 | +0.20% | 134.1만 |
|---|
| 2025.10.24 | ₩6,825 | ₩6,918 | ₩6,758 | ₩6,771 | -0.78% | 204.3만 |
|---|
| 2025.10.23 | ₩6,678 | ₩6,878 | ₩6,638 | ₩6,718 | +0.60% | 164.7만 |
|---|
| 2025.10.22 | ₩6,745 | ₩6,892 | ₩6,518 | ₩6,544 | -2.97% | 210.3만 |
|---|
| 2025.10.21 | ₩6,691 | ₩6,918 | ₩6,424 | ₩6,865 | +2.59% | 208.3만 |
|---|
| 2025.10.20 | ₩6,731 | ₩6,878 | ₩6,584 | ₩6,811 | +1.19% | 188만 |
|---|
| 2025.10.17 | ₩6,798 | ₩6,892 | ₩6,531 | ₩6,544 | -3.73% | 146.6만 |
|---|
| 2025.10.16 | ₩7,399 | ₩7,399 | ₩6,892 | ₩6,972 | -5.78% | 104.3만 |
|---|
| 2025.10.15 | ₩7,519 | ₩7,666 | ₩7,292 | ₩7,332 | -2.49% | 259.2만 |
|---|
| 2025.10.14 | ₩7,065 | ₩7,453 | ₩6,878 | ₩7,426 | +5.10% | 252.3만 |
|---|
| 2025.10.13 | ₩6,811 | ₩7,159 | ₩6,798 | ₩7,052 | +3.53% | 158.1만 |
|---|
| 2025.10.10 | ₩7,092 | ₩7,172 | ₩6,624 | ₩6,624 | -6.59% | 122.8만 |
|---|