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 | ₩5,678 | ₩5,718 | ₩5,611 | ₩5,665 | -0.24% | 60.8만 |
| 2026.10.08 | ₩5,665 | ₩5,691 | ₩5,558 | ₩5,598 | -1.18% | 107.6만 |
| 2026.10.07 | ₩5,705 | ₩5,798 | ₩5,638 | ₩5,771 | +1.17% | 128.2만 |
| 2026.10.06 | ₩5,865 | ₩5,918 | ₩5,785 | ₩5,798 | -1.14% | 128.3만 |
| 2026.10.05 | ₩5,691 | ₩5,892 | ₩5,678 | ₩5,852 | +2.82% | 99.2만 |
| 2026.10.02 | ₩5,504 | ₩5,718 | ₩5,437 | ₩5,691 | +3.40% | 126.4만 |
| 2026.10.01 | ₩5,264 | ₩5,531 | ₩5,184 | ₩5,451 | +3.55% | 120.5만 |
| 2026.09.30 | ₩5,357 | ₩5,571 | ₩5,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,317 |
| -0.75% |
| 104.4만 |
| 2026.09.29 | ₩5,277 | ₩5,344 | ₩5,157 | ₩5,331 | +1.01% | 177.4만 |
|---|
| 2026.09.28 | ₩5,357 | ₩5,411 | ₩5,290 | ₩5,331 | -0.50% | 89.5만 |
|---|
| 2026.09.25 | ₩5,384 | ₩5,544 | ₩5,331 | ₩5,437 | +0.99% | 75.3만 |
|---|
| 2026.09.24 | ₩5,544 | ₩5,598 | ₩5,290 | ₩5,317 | -4.10% | 155.2만 |
|---|
| 2026.09.23 | ₩5,691 | ₩5,691 | ₩5,584 | ₩5,598 | -1.64% | 58.6만 |
|---|
| 2026.09.22 | ₩5,611 | ₩5,812 | ₩5,531 | ₩5,758 | +2.62% | 81.4만 |
|---|
| 2026.09.21 | ₩5,584 | ₩5,638 | ₩5,531 | ₩5,558 | -0.48% | 48.3만 |
|---|
| 2026.09.18 | ₩5,705 | ₩5,718 | ₩5,531 | ₩5,584 | -2.11% | 181.5만 |
|---|
| 2026.09.17 | ₩5,905 | ₩5,905 | ₩5,624 | ₩5,691 | -3.62% | 110.2만 |
|---|
| 2026.09.16 | ₩5,785 | ₩5,865 | ₩5,638 | ₩5,771 | -0.23% | 91.9만 |
|---|
| 2026.09.15 | ₩5,598 | ₩5,785 | ₩5,584 | ₩5,785 | +3.34% | 107.6만 |
|---|
| 2026.09.14 | ₩5,571 | ₩5,745 | ₩5,544 | ₩5,638 | +1.20% | 77.8만 |
|---|
| 2026.09.11 | ₩5,972 | ₩6,092 | ₩5,705 | ₩5,718 | -4.25% | 114.3만 |
|---|
| 2026.09.10 | ₩5,825 | ₩6,065 | ₩5,771 | ₩5,958 | +2.29% | 106.8만 |
|---|
| 2026.09.09 | ₩6,039 | ₩6,186 | ₩5,918 | ₩5,999 | -0.66% | 249.8만 |
|---|
| 2026.09.08 | ₩6,346 | ₩6,346 | ₩5,972 | ₩6,039 | -4.84% | 185.7만 |
|---|
| 2026.09.04 | ₩6,239 | ₩6,346 | ₩6,065 | ₩6,239 | 0.00% | 143.4만 |
|---|
| 2026.09.03 | ₩6,079 | ₩6,199 | ₩5,945 | ₩6,052 | -0.44% | 138.9만 |
|---|
| 2026.09.02 | ₩5,464 | ₩6,065 | ₩5,437 | ₩6,039 | +10.51% | 203.6만 |
|---|
| 2026.09.01 | ₩5,504 | ₩5,531 | ₩5,384 | ₩5,384 | -2.18% | 84.9만 |
|---|
| 2026.08.31 | ₩5,437 | ₩5,571 | ₩5,437 | ₩5,491 | +0.98% | 63.5만 |
|---|
| 2026.08.28 | ₩5,451 | ₩5,571 | ₩5,384 | ₩5,437 | -0.25% | 83.1만 |
|---|
| 2026.08.27 | ₩5,371 | ₩5,478 | ₩5,357 | ₩5,411 | +0.75% | 56.3만 |
|---|
| 2026.08.26 | ₩5,344 | ₩5,638 | ₩5,277 | ₩5,437 | +1.75% | 192.2만 |
|---|
| 2026.08.25 | ₩5,384 | ₩5,384 | ₩5,264 | ₩5,357 | -0.50% | 108.4만 |
|---|
| 2026.08.24 | ₩5,504 | ₩5,571 | ₩5,264 | ₩5,411 | -1.70% | 94만 |
|---|
| 2026.08.21 | ₩5,197 | ₩5,478 | ₩5,197 | ₩5,451 | +4.88% | 143.8만 |
|---|
| 2026.08.20 | ₩5,491 | ₩5,491 | ₩5,010 | ₩5,144 | -6.33% | 161.4만 |
|---|
| 2026.08.19 | ₩5,544 | ₩5,691 | ₩5,304 | ₩5,411 | -2.41% | 207.7만 |
|---|
| 2026.08.18 | ₩5,718 | ₩5,718 | ₩5,437 | ₩5,558 | -2.80% | 162.3만 |
|---|
| 2026.08.17 | ₩5,852 | ₩5,865 | ₩5,638 | ₩5,731 | -2.05% | 146.3만 |
|---|
| 2026.08.14 | ₩5,745 | ₩5,892 | ₩5,718 | ₩5,865 | +2.09% | 121.2만 |
|---|
| 2026.08.13 | ₩5,932 | ₩5,999 | ₩5,798 | ₩5,852 | -1.35% | 101.8만 |
|---|
| 2026.08.12 | ₩6,079 | ₩6,146 | ₩5,905 | ₩5,945 | -2.20% | 128.3만 |
|---|
| 2026.08.11 | ₩6,186 | ₩6,279 | ₩6,092 | ₩6,105 | -1.30% | 117.2만 |
|---|
| 2026.08.10 | ₩6,012 | ₩6,306 | ₩5,985 | ₩6,186 | +2.89% | 203.9만 |
|---|
| 2026.08.07 | ₩5,571 | ₩6,186 | ₩5,571 | ₩5,999 | +7.67% | 293.2만 |
|---|
| 2026.08.06 | ₩5,504 | ₩5,651 | ₩5,357 | ₩5,518 | +0.24% | 280.9만 |
|---|
| 2026.08.05 | ₩5,237 | ₩5,611 | ₩5,090 | ₩5,544 | +5.87% | 578.2만 |
|---|
| 2026.08.04 | ₩4,355 | ₩4,622 | ₩4,355 | ₩4,569 | +4.91% | 356.8만 |
|---|
| 2026.08.03 | ₩4,288 | ₩4,382 | ₩4,248 | ₩4,342 | +1.25% | 177.6만 |
|---|
| 2026.07.31 | ₩4,275 | ₩4,342 | ₩4,155 | ₩4,248 | -0.62% | 96.3만 |
|---|
| 2026.07.30 | ₩4,288 | ₩4,315 | ₩4,142 | ₩4,288 | 0.00% | 223.8만 |
|---|
| 2026.07.29 | ₩4,489 | ₩4,489 | ₩4,115 | ₩4,222 | -5.95% | 178만 |
|---|
| 2026.07.28 | ₩4,422 | ₩4,489 | ₩4,329 | ₩4,489 | +1.51% | 100.5만 |
|---|
| 2026.07.27 | ₩4,462 | ₩4,529 | ₩4,302 | ₩4,409 | -1.20% | 141.6만 |
|---|
| 2026.07.24 | ₩4,449 | ₩4,556 | ₩4,449 | ₩4,489 | +0.90% | 74만 |
|---|
| 2026.07.23 | ₩4,516 | ₩4,622 | ₩4,449 | ₩4,476 | -0.89% | 60.3만 |
|---|
| 2026.07.22 | ₩4,569 | ₩4,663 | ₩4,529 | ₩4,569 | 0.00% | 69.4만 |
|---|
| 2026.07.21 | ₩4,435 | ₩4,622 | ₩4,435 | ₩4,542 | +2.41% | 96.2만 |
|---|
| 2026.07.20 | ₩4,409 | ₩4,449 | ₩4,329 | ₩4,435 | +0.61% | 132.6만 |
|---|
| 2026.07.17 | ₩4,462 | ₩4,516 | ₩4,382 | ₩4,476 | +0.30% | 69.5만 |
|---|
| 2026.07.16 | ₩4,449 | ₩4,489 | ₩4,409 | ₩4,476 | +0.60% | 88.8만 |
|---|
| 2026.07.15 | ₩4,582 | ₩4,676 | ₩4,449 | ₩4,489 | -2.04% | 115만 |
|---|
| 2026.07.14 | ₩4,435 | ₩4,636 | ₩4,435 | ₩4,596 | +3.61% | 103.4만 |
|---|
| 2026.07.13 | ₩4,369 | ₩4,489 | ₩4,248 | ₩4,409 | +0.92% | 179.8만 |
|---|
| 2026.07.10 | ₩4,369 | ₩4,395 | ₩4,302 | ₩4,369 | 0.00% | 214.5만 |
|---|
| 2026.07.09 | ₩4,489 | ₩4,502 | ₩4,315 | ₩4,369 | -2.68% | 274.2만 |
|---|
| 2026.07.08 | ₩4,516 | ₩4,689 | ₩4,315 | ₩4,435 | -1.78% | 626만 |
|---|
| 2026.07.07 | ₩4,516 | ₩4,609 | ₩4,449 | ₩4,596 | +1.78% | 172.3만 |
|---|
| 2026.07.06 | ₩4,409 | ₩4,542 | ₩4,382 | ₩4,542 | +3.03% | 149.2만 |
|---|
| 2026.07.02 | ₩4,395 | ₩4,529 | ₩4,275 | ₩4,369 | -0.61% | 189만 |
|---|
| 2026.07.01 | ₩4,222 | ₩4,422 | ₩4,208 | ₩4,395 | +4.11% | 140만 |
|---|
| 2026.06.30 | ₩4,235 | ₩4,329 | ₩4,195 | ₩4,248 | +0.32% | 207.2만 |
|---|
| 2026.06.29 | ₩4,449 | ₩4,489 | ₩4,142 | ₩4,195 | -5.71% | 247.7만 |
|---|
| 2026.06.26 | ₩4,502 | ₩4,609 | ₩4,315 | ₩4,449 | -1.19% | 384만 |
|---|
| 2026.06.25 | ₩4,810 | ₩4,836 | ₩4,502 | ₩4,569 | -5.00% | 222.7만 |
|---|
| 2026.06.24 | ₩4,876 | ₩4,903 | ₩4,743 | ₩4,783 | -1.92% | 117.9만 |
|---|
| 2026.06.23 | ₩4,836 | ₩4,983 | ₩4,810 | ₩4,943 | +2.21% | 109.7만 |
|---|
| 2026.06.22 | ₩5,157 | ₩5,184 | ₩4,836 | ₩4,970 | -3.63% | 120.2만 |
|---|
| 2026.06.18 | ₩5,170 | ₩5,237 | ₩5,010 | ₩5,224 | +1.03% | 232.7만 |
|---|
| 2026.06.17 | ₩5,130 | ₩5,264 | ₩5,063 | ₩5,130 | 0.00% | 161.7만 |
|---|
| 2026.06.16 | ₩5,357 | ₩5,384 | ₩5,090 | ₩5,130 | -4.24% | 148.7만 |
|---|
| 2026.06.15 | ₩5,478 | ₩5,544 | ₩5,117 | ₩5,317 | -2.93% | 213.1만 |
|---|
| 2026.06.12 | ₩5,250 | ₩5,464 | ₩5,184 | ₩5,464 | +4.07% | 103만 |
|---|
| 2026.06.11 | ₩5,170 | ₩5,237 | ₩5,077 | ₩5,210 | +0.78% | 180.6만 |
|---|
| 2026.06.10 | ₩5,184 | ₩5,357 | ₩5,063 | ₩5,090 | -1.80% | 165.5만 |
|---|
| 2026.06.09 | ₩5,157 | ₩5,224 | ₩4,970 | ₩5,130 | -0.52% | 95.3만 |
|---|
| 2026.06.08 | ₩5,250 | ₩5,250 | ₩5,050 | ₩5,117 | -2.54% | 94.5만 |
|---|
| 2026.06.05 | ₩5,411 | ₩5,411 | ₩5,037 | ₩5,157 | -4.69% | 123.7만 |
|---|
| 2026.06.04 | ₩5,771 | ₩5,771 | ₩5,464 | ₩5,478 | -5.09% | 83만 |
|---|
| 2026.06.03 | ₩5,852 | ₩5,865 | ₩5,745 | ₩5,771 | -1.37% | 78.3만 |
|---|
| 2026.06.02 | ₩5,945 | ₩6,052 | ₩5,865 | ₩5,972 | +0.45% | 110.2만 |
|---|
| 2026.06.01 | ₩5,745 | ₩5,945 | ₩5,691 | ₩5,878 | +2.33% | 326.7만 |
|---|
| 2026.05.29 | ₩5,972 | ₩5,972 | ₩5,705 | ₩5,785 | -3.13% | 89.5만 |
|---|
| 2026.05.28 | ₩5,852 | ₩6,052 | ₩5,798 | ₩5,972 | +2.05% | 147.8만 |
|---|
| 2026.05.27 | ₩5,624 | ₩5,892 | ₩5,611 | ₩5,892 | +4.75% | 83.9만 |
|---|
| 2026.05.26 | ₩5,705 | ₩5,745 | ₩5,451 | ₩5,651 | -0.94% | 121.4만 |
|---|
| 2026.05.22 | ₩5,504 | ₩5,825 | ₩5,437 | ₩5,731 | +4.13% | 627만 |
|---|
| 2026.05.21 | ₩5,250 | ₩5,571 | ₩5,184 | ₩5,491 | +4.58% | 114.1만 |
|---|
| 2026.05.20 | ₩5,130 | ₩5,424 | ₩5,090 | ₩5,277 | +2.86% | 174만 |
|---|
| 2026.05.19 | ₩5,184 | ₩5,357 | ₩5,103 | ₩5,130 | -1.03% | 92.8만 |
|---|
| 2026.05.18 | ₩5,344 | ₩5,437 | ₩5,224 | ₩5,290 | -1.00% | 83.8만 |
|---|
| 2026.05.15 | ₩5,304 | ₩5,411 | ₩5,210 | ₩5,290 | -0.25% | 121.5만 |
|---|
| 2026.05.14 | ₩5,237 | ₩5,384 | ₩5,130 | ₩5,357 | +2.30% | 81.2만 |
|---|
| 2026.05.13 | ₩5,277 | ₩5,371 | ₩5,184 | ₩5,184 | -1.77% | 99.5만 |
|---|
| 2026.05.12 | ₩5,344 | ₩5,397 | ₩5,210 | ₩5,357 | +0.25% | 152.1만 |
|---|
| 2026.05.11 | ₩5,478 | ₩5,558 | ₩5,331 | ₩5,344 | -2.44% | 165만 |
|---|
| 2026.05.08 | ₩5,371 | ₩5,624 | ₩5,357 | ₩5,451 | +1.49% | 138.9만 |
|---|
| 2026.05.07 | ₩6,292 | ₩6,453 | ₩5,290 | ₩5,304 | -15.71% | 183.8만 |
|---|
| 2026.05.06 | ₩6,292 | ₩6,693 | ₩5,825 | ₩6,319 | +0.42% | 246.8만 |
|---|
| 2026.05.05 | ₩6,346 | ₩6,600 | ₩6,319 | ₩6,386 | +0.63% | 152만 |
|---|
| 2026.05.04 | ₩6,252 | ₩6,346 | ₩6,146 | ₩6,266 | +0.21% | 76.2만 |
|---|
| 2026.05.01 | ₩6,159 | ₩6,319 | ₩6,012 | ₩6,292 | +2.17% | 80.9만 |
|---|
| 2026.04.30 | ₩5,985 | ₩6,252 | ₩5,985 | ₩6,199 | +3.57% | 89.2만 |
|---|
| 2026.04.29 | ₩6,226 | ₩6,279 | ₩5,932 | ₩5,999 | -3.65% | 68.1만 |
|---|
| 2026.04.28 | ₩6,039 | ₩6,226 | ₩5,905 | ₩6,226 | +3.10% | 93.9만 |
|---|
| 2026.04.27 | ₩6,039 | ₩6,159 | ₩5,918 | ₩6,105 | +1.11% | 113.4만 |
|---|
| 2026.04.24 | ₩5,705 | ₩6,159 | ₩5,544 | ₩6,052 | +6.09% | 185만 |
|---|
| 2026.04.23 | ₩6,172 | ₩6,252 | ₩5,624 | ₩5,705 | -7.58% | 145.6만 |
|---|
| 2026.04.22 | ₩6,186 | ₩6,306 | ₩6,052 | ₩6,226 | +0.65% | 109.7만 |
|---|
| 2026.04.21 | ₩5,945 | ₩6,186 | ₩5,905 | ₩6,119 | +2.92% | 84.1만 |
|---|
| 2026.04.20 | ₩5,932 | ₩5,985 | ₩5,838 | ₩5,958 | +0.45% | 54.1만 |
|---|
| 2026.04.17 | ₩6,012 | ₩6,092 | ₩5,892 | ₩5,985 | -0.44% | 75.9만 |
|---|
| 2026.04.16 | ₩6,052 | ₩6,119 | ₩5,932 | ₩5,932 | -1.99% | 60.5만 |
|---|
| 2026.04.15 | ₩5,878 | ₩6,092 | ₩5,852 | ₩6,039 | +2.73% | 87.5만 |
|---|
| 2026.04.14 | ₩5,825 | ₩5,865 | ₩5,745 | ₩5,812 | -0.23% | 42.3만 |
|---|
| 2026.04.13 | ₩5,651 | ₩5,878 | ₩5,611 | ₩5,812 | +2.84% | 69.7만 |
|---|
| 2026.04.10 | ₩5,678 | ₩5,758 | ₩5,611 | ₩5,678 | 0.00% | 62.5만 |
|---|
| 2026.04.09 | ₩5,638 | ₩5,745 | ₩5,558 | ₩5,651 | +0.24% | 73.7만 |
|---|
| 2026.04.08 | ₩5,611 | ₩5,785 | ₩5,531 | ₩5,651 | +0.71% | 83.7만 |
|---|
| 2026.04.07 | ₩5,384 | ₩5,491 | ₩5,331 | ₩5,397 | +0.25% | 80.9만 |
|---|
| 2026.04.06 | ₩5,424 | ₩5,451 | ₩5,304 | ₩5,384 | -0.74% | 56.8만 |
|---|
| 2026.04.02 | ₩5,197 | ₩5,451 | ₩5,157 | ₩5,437 | +4.63% | 88만 |
|---|
| 2026.04.01 | ₩5,558 | ₩5,584 | ₩5,290 | ₩5,317 | -4.33% | 164.8만 |
|---|
| 2026.03.31 | ₩5,651 | ₩5,691 | ₩5,224 | ₩5,504 | -2.60% | 141.1만 |
|---|
| 2026.03.30 | ₩5,852 | ₩5,865 | ₩5,531 | ₩5,558 | -5.02% | 154.3만 |
|---|
| 2026.03.27 | ₩5,718 | ₩5,812 | ₩5,624 | ₩5,745 | +0.47% | 95.4만 |
|---|
| 2026.03.26 | ₩5,691 | ₩6,105 | ₩5,624 | ₩5,718 | +0.47% | 139.8만 |
|---|
| 2026.03.25 | ₩5,611 | ₩5,651 | ₩5,491 | ₩5,611 | 0.00% | 108만 |
|---|
| 2026.03.24 | ₩5,077 | ₩5,531 | ₩5,077 | ₩5,478 | +7.89% | 156.4만 |
|---|
| 2026.03.23 | ₩5,050 | ₩5,237 | ₩5,010 | ₩5,117 | +1.32% | 300.2만 |
|---|
| 2026.03.20 | ₩5,290 | ₩5,397 | ₩4,930 | ₩4,997 | -5.56% | 229만 |
|---|
| 2026.03.19 | ₩5,331 | ₩5,424 | ₩5,210 | ₩5,304 | -0.50% | 139.7만 |
|---|
| 2026.03.18 | ₩5,651 | ₩5,678 | ₩5,437 | ₩5,478 | -3.07% | 155.7만 |
|---|
| 2026.03.17 | ₩5,812 | ₩5,852 | ₩5,705 | ₩5,758 | -0.92% | 161만 |
|---|
| 2026.03.16 | ₩6,105 | ₩6,146 | ₩5,731 | ₩5,771 | -5.47% | 199.2만 |
|---|
| 2026.03.13 | ₩6,252 | ₩6,279 | ₩5,958 | ₩6,105 | -2.35% | 94.4만 |
|---|
| 2026.03.12 | ₩6,506 | ₩6,546 | ₩6,199 | ₩6,239 | -4.11% | 84.7만 |
|---|
| 2026.03.11 | ₩6,386 | ₩6,680 | ₩6,373 | ₩6,600 | +3.35% | 203만 |
|---|
| 2026.03.10 | ₩6,146 | ₩6,626 | ₩6,012 | ₩6,466 | +5.22% | 117.4만 |
|---|
| 2026.03.09 | ₩6,132 | ₩6,212 | ₩5,812 | ₩6,132 | 0.00% | 125.8만 |
|---|
| 2026.03.06 | ₩6,439 | ₩6,480 | ₩6,172 | ₩6,212 | -3.53% | 94만 |
|---|
| 2026.03.05 | ₩6,813 | ₩6,920 | ₩6,493 | ₩6,546 | -3.92% | 130.6만 |
|---|
| 2026.03.04 | ₩6,773 | ₩7,054 | ₩6,707 | ₩6,867 | +1.38% | 98.1만 |
|---|
| 2026.03.03 | ₩6,653 | ₩6,867 | ₩6,266 | ₩6,693 | +0.60% | 141.5만 |
|---|
| 2026.03.02 | ₩6,787 | ₩7,027 | ₩6,560 | ₩6,974 | +2.76% | 112.3만 |
|---|
| 2026.02.27 | ₩6,934 | ₩7,001 | ₩6,693 | ₩6,827 | -1.54% | 108.3만 |
|---|
| 2026.02.26 | ₩6,987 | ₩7,147 | ₩6,880 | ₩7,001 | +0.19% | 164.3만 |
|---|
| 2026.02.25 | ₩6,520 | ₩7,094 | ₩6,399 | ₩7,041 | +7.99% | 221.9만 |
|---|
| 2026.02.24 | ₩6,546 | ₩6,653 | ₩6,386 | ₩6,426 | -1.84% | 74.1만 |
|---|
| 2026.02.23 | ₩6,640 | ₩6,800 | ₩6,546 | ₩6,573 | -1.01% | 103.2만 |
|---|
| 2026.02.20 | ₩6,640 | ₩6,773 | ₩6,453 | ₩6,720 | +1.21% | 145.6만 |
|---|
| 2026.02.19 | ₩6,720 | ₩7,027 | ₩6,426 | ₩6,680 | -0.60% | 155.8만 |
|---|
| 2026.02.18 | ₩6,840 | ₩7,562 | ₩6,413 | ₩6,707 | -1.95% | 265.7만 |
|---|
| 2026.02.17 | ₩6,947 | ₩7,027 | ₩6,373 | ₩6,439 | -7.31% | 195.3만 |
|---|
| 2026.02.13 | ₩7,067 | ₩7,228 | ₩7,041 | ₩7,054 | -0.19% | 154.6만 |
|---|
| 2026.02.12 | ₩7,281 | ₩7,281 | ₩6,773 | ₩7,081 | -2.75% | 151.2만 |
|---|
| 2026.02.11 | ₩7,228 | ₩7,294 | ₩6,974 | ₩7,281 | +0.74% | 110.8만 |
|---|
| 2026.02.10 | ₩6,907 | ₩7,268 | ₩6,787 | ₩7,121 | +3.09% | 148.3만 |
|---|
| 2026.02.09 | ₩6,880 | ₩6,947 | ₩6,680 | ₩6,907 | +0.39% | 104.9만 |
|---|
| 2026.02.06 | ₩6,680 | ₩6,987 | ₩6,600 | ₩6,894 | +3.20% | 81.6만 |
|---|
| 2026.02.05 | ₩6,573 | ₩6,747 | ₩6,373 | ₩6,533 | -0.61% | 218.4만 |
|---|
| 2026.02.04 | ₩6,854 | ₩6,867 | ₩6,546 | ₩6,733 | -1.75% | 125.7만 |
|---|
| 2026.02.03 | ₩6,573 | ₩6,920 | ₩6,560 | ₩6,747 | +2.64% | 111.2만 |
|---|
| 2026.02.02 | ₩6,359 | ₩6,560 | ₩6,319 | ₩6,520 | +2.52% | 77.6만 |
|---|
| 2026.01.30 | ₩6,359 | ₩6,600 | ₩6,306 | ₩6,346 | -0.21% | 150.1만 |
|---|
| 2026.01.29 | ₩6,667 | ₩6,693 | ₩6,306 | ₩6,520 | -2.20% | 103.4만 |
|---|
| 2026.01.28 | ₩6,613 | ₩6,680 | ₩6,426 | ₩6,533 | -1.21% | 69.5만 |
|---|
| 2026.01.27 | ₩6,546 | ₩6,680 | ₩6,520 | ₩6,546 | 0.00% | 95.9만 |
|---|
| 2026.01.26 | ₩7,081 | ₩7,081 | ₩6,600 | ₩6,600 | -6.79% | 136.2만 |
|---|
| 2026.01.23 | ₩6,813 | ₩7,001 | ₩6,693 | ₩6,907 | +1.37% | 96.5만 |
|---|
| 2026.01.22 | ₩6,707 | ₩6,867 | ₩6,653 | ₩6,800 | +1.39% | 70.9만 |
|---|
| 2026.01.21 | ₩6,827 | ₩6,894 | ₩6,573 | ₩6,693 | -1.96% | 107.6만 |
|---|
| 2026.01.20 | ₩6,546 | ₩6,880 | ₩6,520 | ₩6,760 | +3.27% | 182.6만 |
|---|
| 2026.01.16 | ₩7,014 | ₩7,041 | ₩6,493 | ₩6,586 | -6.10% | 225.2만 |
|---|
| 2026.01.15 | ₩6,987 | ₩7,174 | ₩6,827 | ₩7,094 | +1.53% | 129.8만 |
|---|
| 2026.01.14 | ₩6,667 | ₩7,214 | ₩6,626 | ₩7,067 | +6.01% | 236.3만 |
|---|
| 2026.01.13 | ₩6,760 | ₩6,760 | ₩6,573 | ₩6,640 | -1.78% | 70만 |
|---|
| 2026.01.12 | ₩6,493 | ₩6,760 | ₩6,493 | ₩6,680 | +2.88% | 115만 |
|---|
| 2026.01.09 | ₩6,613 | ₩6,667 | ₩6,453 | ₩6,533 | -1.21% | 65.6만 |
|---|
| 2026.01.08 | ₩6,373 | ₩6,586 | ₩6,279 | ₩6,586 | +3.35% | 68.2만 |
|---|
| 2026.01.07 | ₩6,480 | ₩6,573 | ₩6,239 | ₩6,466 | -0.21% | 71.6만 |
|---|
| 2026.01.06 | ₩6,439 | ₩6,560 | ₩6,413 | ₩6,506 | +1.04% | 81.6만 |
|---|
| 2026.01.05 | ₩6,226 | ₩6,613 | ₩6,172 | ₩6,480 | +4.08% | 75.5만 |
|---|
| 2026.01.02 | ₩6,279 | ₩6,319 | ₩6,052 | ₩6,132 | -2.34% | 97.2만 |
|---|
| 2025.12.31 | ₩6,132 | ₩6,292 | ₩6,119 | ₩6,199 | +1.09% | 81.2만 |
|---|
| 2025.12.30 | ₩6,212 | ₩6,252 | ₩6,079 | ₩6,172 | -0.65% | 111.4만 |
|---|
| 2025.12.29 | ₩6,199 | ₩6,306 | ₩6,092 | ₩6,172 | -0.43% | 56.5만 |
|---|
| 2025.12.26 | ₩6,359 | ₩6,413 | ₩6,292 | ₩6,306 | -0.84% | 47.7만 |
|---|
| 2025.12.24 | ₩6,359 | ₩6,413 | ₩6,212 | ₩6,359 | 0.00% | 45.2만 |
|---|
| 2025.12.23 | ₩6,279 | ₩6,533 | ₩6,266 | ₩6,359 | +1.28% | 66.9만 |
|---|
| 2025.12.22 | ₩6,239 | ₩6,373 | ₩6,199 | ₩6,279 | +0.64% | 51.6만 |
|---|
| 2025.12.19 | ₩6,132 | ₩6,266 | ₩6,052 | ₩6,239 | +1.74% | 184.8만 |
|---|
| 2025.12.18 | ₩6,306 | ₩6,373 | ₩6,092 | ₩6,132 | -2.75% | 90.8만 |
|---|
| 2025.12.17 | ₩6,012 | ₩6,333 | ₩6,012 | ₩6,266 | +4.22% | 125.7만 |
|---|
| 2025.12.16 | ₩6,039 | ₩6,092 | ₩5,865 | ₩5,985 | -0.88% | 83.2만 |
|---|
| 2025.12.15 | ₩6,119 | ₩6,146 | ₩5,958 | ₩6,119 | 0.00% | 82.3만 |
|---|
| 2025.12.12 | ₩6,373 | ₩6,373 | ₩6,079 | ₩6,079 | -4.61% | 85.4만 |
|---|
| 2025.12.11 | ₩6,119 | ₩6,359 | ₩6,039 | ₩6,306 | +3.06% | 85.9만 |
|---|
| 2025.12.10 | ₩5,945 | ₩6,172 | ₩5,905 | ₩6,119 | +2.92% | 93.6만 |
|---|
| 2025.12.09 | ₩5,985 | ₩6,105 | ₩5,932 | ₩5,945 | -0.67% | 94.9만 |
|---|
| 2025.12.08 | ₩6,266 | ₩6,266 | ₩5,972 | ₩6,039 | -3.62% | 108.5만 |
|---|
| 2025.12.05 | ₩6,252 | ₩6,333 | ₩6,092 | ₩6,226 | -0.43% | 87만 |
|---|
| 2025.12.04 | ₩6,346 | ₩6,386 | ₩6,186 | ₩6,252 | -1.47% | 69.7만 |
|---|
| 2025.12.03 | ₩6,226 | ₩6,399 | ₩6,212 | ₩6,386 | +2.58% | 107.1만 |
|---|
| 2025.12.02 | ₩6,052 | ₩6,239 | ₩5,972 | ₩6,186 | +2.21% | 134만 |
|---|
| 2025.12.01 | ₩5,878 | ₩6,065 | ₩5,745 | ₩5,958 | +1.36% | 165.5만 |
|---|
| 2025.11.28 | ₩5,638 | ₩5,945 | ₩5,571 | ₩5,918 | +4.98% | 118.5만 |
|---|
| 2025.11.26 | ₩5,478 | ₩5,651 | ₩5,397 | ₩5,598 | +2.20% | 140.9만 |
|---|
| 2025.11.25 | ₩5,250 | ₩5,531 | ₩5,157 | ₩5,464 | +4.07% | 128.2만 |
|---|
| 2025.11.24 | ₩5,264 | ₩5,304 | ₩5,144 | ₩5,197 | -1.27% | 168.6만 |
|---|
| 2025.11.21 | ₩5,103 | ₩5,464 | ₩5,077 | ₩5,290 | +3.66% | 230.2만 |
|---|
| 2025.11.20 | ₩5,544 | ₩5,544 | ₩4,970 | ₩5,103 | -7.95% | 342.9만 |
|---|
| 2025.11.19 | ₩5,598 | ₩5,798 | ₩5,357 | ₩5,491 | -1.91% | 205.4만 |
|---|
| 2025.11.18 | ₩5,598 | ₩6,079 | ₩5,531 | ₩5,651 | +0.95% | 727.1만 |
|---|
| 2025.11.17 | ₩5,157 | ₩5,250 | ₩5,023 | ₩5,023 | -2.59% | 157.7만 |
|---|
| 2025.11.14 | ₩4,970 | ₩5,210 | ₩4,956 | ₩5,144 | +3.49% | 153.1만 |
|---|
| 2025.11.13 | ₩5,050 | ₩5,170 | ₩4,903 | ₩5,103 | +1.06% | 228.4만 |
|---|
| 2025.11.12 | ₩5,010 | ₩5,117 | ₩4,890 | ₩5,050 | +0.80% | 232.6만 |
|---|
| 2025.11.11 | ₩5,224 | ₩5,224 | ₩4,890 | ₩4,970 | -4.86% | 222.9만 |
|---|
| 2025.11.10 | ₩5,384 | ₩5,531 | ₩5,210 | ₩5,224 | -2.98% | 165.4만 |
|---|
| 2025.11.07 | ₩5,478 | ₩5,598 | ₩5,050 | ₩5,250 | -4.15% | 220.4만 |
|---|
| 2025.11.06 | ₩5,558 | ₩5,812 | ₩5,250 | ₩5,531 | -0.48% | 288.3만 |
|---|
| 2025.11.05 | ₩5,958 | ₩6,092 | ₩5,958 | ₩6,025 | +1.12% | 126만 |
|---|
| 2025.11.04 | ₩6,146 | ₩6,252 | ₩5,958 | ₩6,012 | -2.17% | 170.1만 |
|---|
| 2025.11.03 | ₩6,439 | ₩6,520 | ₩6,266 | ₩6,359 | -1.24% | 128.1만 |
|---|
| 2025.10.31 | ₩6,413 | ₩6,480 | ₩6,252 | ₩6,480 | +1.04% | 195.6만 |
|---|
| 2025.10.30 | ₩6,506 | ₩6,600 | ₩6,346 | ₩6,439 | -1.03% | 154.7만 |
|---|
| 2025.10.29 | ₩6,747 | ₩6,907 | ₩6,533 | ₩6,626 | -1.78% | 272.3만 |
|---|
| 2025.10.28 | ₩6,760 | ₩6,907 | ₩6,693 | ₩6,707 | -0.79% | 115.6만 |
|---|
| 2025.10.27 | ₩6,773 | ₩6,827 | ₩6,653 | ₩6,787 | +0.20% | 134.1만 |
|---|
| 2025.10.24 | ₩6,827 | ₩6,920 | ₩6,760 | ₩6,773 | -0.78% | 204.3만 |
|---|
| 2025.10.23 | ₩6,680 | ₩6,880 | ₩6,640 | ₩6,720 | +0.60% | 164.7만 |
|---|
| 2025.10.22 | ₩6,747 | ₩6,894 | ₩6,520 | ₩6,546 | -2.97% | 210.3만 |
|---|
| 2025.10.21 | ₩6,693 | ₩6,920 | ₩6,426 | ₩6,867 | +2.59% | 208.3만 |
|---|
| 2025.10.20 | ₩6,733 | ₩6,880 | ₩6,586 | ₩6,813 | +1.19% | 188만 |
|---|
| 2025.10.17 | ₩6,800 | ₩6,894 | ₩6,533 | ₩6,546 | -3.73% | 146.6만 |
|---|
| 2025.10.16 | ₩7,401 | ₩7,401 | ₩6,894 | ₩6,974 | -5.78% | 104.3만 |
|---|
| 2025.10.15 | ₩7,522 | ₩7,669 | ₩7,294 | ₩7,335 | -2.49% | 259.2만 |
|---|
| 2025.10.14 | ₩7,067 | ₩7,455 | ₩6,880 | ₩7,428 | +5.10% | 252.3만 |
|---|
| 2025.10.13 | ₩6,813 | ₩7,161 | ₩6,800 | ₩7,054 | +3.53% | 158.1만 |
|---|
| 2025.10.10 | ₩7,094 | ₩7,174 | ₩6,626 | ₩6,626 | -6.59% | 122.8만 |
|---|