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 | ₩5,669 | ₩5,709 | ₩5,602 | ₩5,656 | -0.24% | 60.8만 |
| 2026.10.08 | ₩5,656 | ₩5,682 | ₩5,549 | ₩5,589 | -1.18% | 107.6만 |
| 2026.10.07 | ₩5,696 | ₩5,789 | ₩5,629 | ₩5,762 | +1.17% | 128.2만 |
| 2026.10.06 | ₩5,856 | ₩5,909 | ₩5,776 | ₩5,789 | -1.14% | 128.3만 |
| 2026.10.05 | ₩5,682 | ₩5,882 | ₩5,669 | ₩5,842 | +2.82% | 99.2만 |
| 2026.10.02 | ₩5,496 | ₩5,709 | ₩5,429 | ₩5,682 | +3.40% | 126.4만 |
| 2026.10.01 | ₩5,255 | ₩5,522 | ₩5,175 | ₩5,442 | +3.55% | 120.5만 |
| 2026.09.30 | ₩5,349 | ₩5,562 | ₩5,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,309 |
| -0.75% |
| 104.4만 |
| 2026.09.29 | ₩5,269 | ₩5,336 | ₩5,149 | ₩5,322 | +1.01% | 177.4만 |
|---|
| 2026.09.28 | ₩5,349 | ₩5,402 | ₩5,282 | ₩5,322 | -0.50% | 89.5만 |
|---|
| 2026.09.25 | ₩5,376 | ₩5,536 | ₩5,322 | ₩5,429 | +0.99% | 75.3만 |
|---|
| 2026.09.24 | ₩5,536 | ₩5,589 | ₩5,282 | ₩5,309 | -4.10% | 155.2만 |
|---|
| 2026.09.23 | ₩5,682 | ₩5,682 | ₩5,576 | ₩5,589 | -1.64% | 58.6만 |
|---|
| 2026.09.22 | ₩5,602 | ₩5,802 | ₩5,522 | ₩5,749 | +2.62% | 81.4만 |
|---|
| 2026.09.21 | ₩5,576 | ₩5,629 | ₩5,522 | ₩5,549 | -0.48% | 48.3만 |
|---|
| 2026.09.18 | ₩5,696 | ₩5,709 | ₩5,522 | ₩5,576 | -2.11% | 181.5만 |
|---|
| 2026.09.17 | ₩5,896 | ₩5,896 | ₩5,616 | ₩5,682 | -3.62% | 110.2만 |
|---|
| 2026.09.16 | ₩5,776 | ₩5,856 | ₩5,629 | ₩5,762 | -0.23% | 91.9만 |
|---|
| 2026.09.15 | ₩5,589 | ₩5,776 | ₩5,576 | ₩5,776 | +3.34% | 107.6만 |
|---|
| 2026.09.14 | ₩5,562 | ₩5,736 | ₩5,536 | ₩5,629 | +1.20% | 77.8만 |
|---|
| 2026.09.11 | ₩5,962 | ₩6,082 | ₩5,696 | ₩5,709 | -4.25% | 114.3만 |
|---|
| 2026.09.10 | ₩5,816 | ₩6,056 | ₩5,762 | ₩5,949 | +2.29% | 106.8만 |
|---|
| 2026.09.09 | ₩6,029 | ₩6,176 | ₩5,909 | ₩5,989 | -0.66% | 249.8만 |
|---|
| 2026.09.08 | ₩6,336 | ₩6,336 | ₩5,962 | ₩6,029 | -4.84% | 185.7만 |
|---|
| 2026.09.04 | ₩6,229 | ₩6,336 | ₩6,056 | ₩6,229 | 0.00% | 143.4만 |
|---|
| 2026.09.03 | ₩6,069 | ₩6,189 | ₩5,936 | ₩6,042 | -0.44% | 138.9만 |
|---|
| 2026.09.02 | ₩5,456 | ₩6,056 | ₩5,429 | ₩6,029 | +10.51% | 203.6만 |
|---|
| 2026.09.01 | ₩5,496 | ₩5,522 | ₩5,376 | ₩5,376 | -2.18% | 84.9만 |
|---|
| 2026.08.31 | ₩5,429 | ₩5,562 | ₩5,429 | ₩5,482 | +0.98% | 63.5만 |
|---|
| 2026.08.28 | ₩5,442 | ₩5,562 | ₩5,376 | ₩5,429 | -0.25% | 83.1만 |
|---|
| 2026.08.27 | ₩5,362 | ₩5,469 | ₩5,349 | ₩5,402 | +0.75% | 56.3만 |
|---|
| 2026.08.26 | ₩5,336 | ₩5,629 | ₩5,269 | ₩5,429 | +1.75% | 192.2만 |
|---|
| 2026.08.25 | ₩5,376 | ₩5,376 | ₩5,255 | ₩5,349 | -0.50% | 108.4만 |
|---|
| 2026.08.24 | ₩5,496 | ₩5,562 | ₩5,255 | ₩5,402 | -1.70% | 94만 |
|---|
| 2026.08.21 | ₩5,189 | ₩5,469 | ₩5,189 | ₩5,442 | +4.88% | 143.8만 |
|---|
| 2026.08.20 | ₩5,482 | ₩5,482 | ₩5,002 | ₩5,135 | -6.33% | 161.4만 |
|---|
| 2026.08.19 | ₩5,536 | ₩5,682 | ₩5,296 | ₩5,402 | -2.41% | 207.7만 |
|---|
| 2026.08.18 | ₩5,709 | ₩5,709 | ₩5,429 | ₩5,549 | -2.80% | 162.3만 |
|---|
| 2026.08.17 | ₩5,842 | ₩5,856 | ₩5,629 | ₩5,722 | -2.05% | 146.3만 |
|---|
| 2026.08.14 | ₩5,736 | ₩5,882 | ₩5,709 | ₩5,856 | +2.09% | 121.2만 |
|---|
| 2026.08.13 | ₩5,922 | ₩5,989 | ₩5,789 | ₩5,842 | -1.35% | 101.8만 |
|---|
| 2026.08.12 | ₩6,069 | ₩6,136 | ₩5,896 | ₩5,936 | -2.20% | 128.3만 |
|---|
| 2026.08.11 | ₩6,176 | ₩6,269 | ₩6,082 | ₩6,096 | -1.30% | 117.2만 |
|---|
| 2026.08.10 | ₩6,002 | ₩6,296 | ₩5,976 | ₩6,176 | +2.89% | 203.9만 |
|---|
| 2026.08.07 | ₩5,562 | ₩6,176 | ₩5,562 | ₩5,989 | +7.67% | 293.2만 |
|---|
| 2026.08.06 | ₩5,496 | ₩5,642 | ₩5,349 | ₩5,509 | +0.24% | 280.9만 |
|---|
| 2026.08.05 | ₩5,229 | ₩5,602 | ₩5,082 | ₩5,536 | +5.87% | 578.2만 |
|---|
| 2026.08.04 | ₩4,348 | ₩4,615 | ₩4,348 | ₩4,562 | +4.91% | 356.8만 |
|---|
| 2026.08.03 | ₩4,282 | ₩4,375 | ₩4,242 | ₩4,335 | +1.25% | 177.6만 |
|---|
| 2026.07.31 | ₩4,268 | ₩4,335 | ₩4,148 | ₩4,242 | -0.62% | 96.3만 |
|---|
| 2026.07.30 | ₩4,282 | ₩4,308 | ₩4,135 | ₩4,282 | 0.00% | 223.8만 |
|---|
| 2026.07.29 | ₩4,482 | ₩4,482 | ₩4,108 | ₩4,215 | -5.95% | 178만 |
|---|
| 2026.07.28 | ₩4,415 | ₩4,482 | ₩4,322 | ₩4,482 | +1.51% | 100.5만 |
|---|
| 2026.07.27 | ₩4,455 | ₩4,522 | ₩4,295 | ₩4,402 | -1.20% | 141.6만 |
|---|
| 2026.07.24 | ₩4,442 | ₩4,549 | ₩4,442 | ₩4,482 | +0.90% | 74만 |
|---|
| 2026.07.23 | ₩4,509 | ₩4,615 | ₩4,442 | ₩4,468 | -0.89% | 60.3만 |
|---|
| 2026.07.22 | ₩4,562 | ₩4,655 | ₩4,522 | ₩4,562 | 0.00% | 69.4만 |
|---|
| 2026.07.21 | ₩4,428 | ₩4,615 | ₩4,428 | ₩4,535 | +2.41% | 96.2만 |
|---|
| 2026.07.20 | ₩4,402 | ₩4,442 | ₩4,322 | ₩4,428 | +0.61% | 132.6만 |
|---|
| 2026.07.17 | ₩4,455 | ₩4,509 | ₩4,375 | ₩4,468 | +0.30% | 69.5만 |
|---|
| 2026.07.16 | ₩4,442 | ₩4,482 | ₩4,402 | ₩4,468 | +0.60% | 88.8만 |
|---|
| 2026.07.15 | ₩4,575 | ₩4,669 | ₩4,442 | ₩4,482 | -2.04% | 115만 |
|---|
| 2026.07.14 | ₩4,428 | ₩4,629 | ₩4,428 | ₩4,589 | +3.61% | 103.4만 |
|---|
| 2026.07.13 | ₩4,362 | ₩4,482 | ₩4,242 | ₩4,402 | +0.92% | 179.8만 |
|---|
| 2026.07.10 | ₩4,362 | ₩4,388 | ₩4,295 | ₩4,362 | 0.00% | 214.5만 |
|---|
| 2026.07.09 | ₩4,482 | ₩4,495 | ₩4,308 | ₩4,362 | -2.68% | 274.2만 |
|---|
| 2026.07.08 | ₩4,509 | ₩4,682 | ₩4,308 | ₩4,428 | -1.78% | 626만 |
|---|
| 2026.07.07 | ₩4,509 | ₩4,602 | ₩4,442 | ₩4,589 | +1.78% | 172.3만 |
|---|
| 2026.07.06 | ₩4,402 | ₩4,535 | ₩4,375 | ₩4,535 | +3.03% | 149.2만 |
|---|
| 2026.07.02 | ₩4,388 | ₩4,522 | ₩4,268 | ₩4,362 | -0.61% | 189만 |
|---|
| 2026.07.01 | ₩4,215 | ₩4,415 | ₩4,202 | ₩4,388 | +4.11% | 140만 |
|---|
| 2026.06.30 | ₩4,228 | ₩4,322 | ₩4,188 | ₩4,242 | +0.32% | 207.2만 |
|---|
| 2026.06.29 | ₩4,442 | ₩4,482 | ₩4,135 | ₩4,188 | -5.71% | 247.7만 |
|---|
| 2026.06.26 | ₩4,495 | ₩4,602 | ₩4,308 | ₩4,442 | -1.19% | 384만 |
|---|
| 2026.06.25 | ₩4,802 | ₩4,829 | ₩4,495 | ₩4,562 | -5.00% | 222.7만 |
|---|
| 2026.06.24 | ₩4,869 | ₩4,895 | ₩4,735 | ₩4,775 | -1.92% | 117.9만 |
|---|
| 2026.06.23 | ₩4,829 | ₩4,975 | ₩4,802 | ₩4,935 | +2.21% | 109.7만 |
|---|
| 2026.06.22 | ₩5,149 | ₩5,175 | ₩4,829 | ₩4,962 | -3.63% | 120.2만 |
|---|
| 2026.06.18 | ₩5,162 | ₩5,229 | ₩5,002 | ₩5,215 | +1.03% | 232.7만 |
|---|
| 2026.06.17 | ₩5,122 | ₩5,255 | ₩5,055 | ₩5,122 | 0.00% | 161.7만 |
|---|
| 2026.06.16 | ₩5,349 | ₩5,376 | ₩5,082 | ₩5,122 | -4.24% | 148.7만 |
|---|
| 2026.06.15 | ₩5,469 | ₩5,536 | ₩5,109 | ₩5,309 | -2.93% | 213.1만 |
|---|
| 2026.06.12 | ₩5,242 | ₩5,456 | ₩5,175 | ₩5,456 | +4.07% | 103만 |
|---|
| 2026.06.11 | ₩5,162 | ₩5,229 | ₩5,069 | ₩5,202 | +0.78% | 180.6만 |
|---|
| 2026.06.10 | ₩5,175 | ₩5,349 | ₩5,055 | ₩5,082 | -1.80% | 165.5만 |
|---|
| 2026.06.09 | ₩5,149 | ₩5,215 | ₩4,962 | ₩5,122 | -0.52% | 95.3만 |
|---|
| 2026.06.08 | ₩5,242 | ₩5,242 | ₩5,042 | ₩5,109 | -2.54% | 94.5만 |
|---|
| 2026.06.05 | ₩5,402 | ₩5,402 | ₩5,029 | ₩5,149 | -4.69% | 123.7만 |
|---|
| 2026.06.04 | ₩5,762 | ₩5,762 | ₩5,456 | ₩5,469 | -5.09% | 83만 |
|---|
| 2026.06.03 | ₩5,842 | ₩5,856 | ₩5,736 | ₩5,762 | -1.37% | 78.3만 |
|---|
| 2026.06.02 | ₩5,936 | ₩6,042 | ₩5,856 | ₩5,962 | +0.45% | 110.2만 |
|---|
| 2026.06.01 | ₩5,736 | ₩5,936 | ₩5,682 | ₩5,869 | +2.33% | 326.7만 |
|---|
| 2026.05.29 | ₩5,962 | ₩5,962 | ₩5,696 | ₩5,776 | -3.13% | 89.5만 |
|---|
| 2026.05.28 | ₩5,842 | ₩6,042 | ₩5,789 | ₩5,962 | +2.05% | 147.8만 |
|---|
| 2026.05.27 | ₩5,616 | ₩5,882 | ₩5,602 | ₩5,882 | +4.75% | 83.9만 |
|---|
| 2026.05.26 | ₩5,696 | ₩5,736 | ₩5,442 | ₩5,642 | -0.94% | 121.4만 |
|---|
| 2026.05.22 | ₩5,496 | ₩5,816 | ₩5,429 | ₩5,722 | +4.13% | 627만 |
|---|
| 2026.05.21 | ₩5,242 | ₩5,562 | ₩5,175 | ₩5,482 | +4.58% | 114.1만 |
|---|
| 2026.05.20 | ₩5,122 | ₩5,416 | ₩5,082 | ₩5,269 | +2.86% | 174만 |
|---|
| 2026.05.19 | ₩5,175 | ₩5,349 | ₩5,095 | ₩5,122 | -1.03% | 92.8만 |
|---|
| 2026.05.18 | ₩5,336 | ₩5,429 | ₩5,215 | ₩5,282 | -1.00% | 83.8만 |
|---|
| 2026.05.15 | ₩5,296 | ₩5,402 | ₩5,202 | ₩5,282 | -0.25% | 121.5만 |
|---|
| 2026.05.14 | ₩5,229 | ₩5,376 | ₩5,122 | ₩5,349 | +2.30% | 81.2만 |
|---|
| 2026.05.13 | ₩5,269 | ₩5,362 | ₩5,175 | ₩5,175 | -1.77% | 99.5만 |
|---|
| 2026.05.12 | ₩5,336 | ₩5,389 | ₩5,202 | ₩5,349 | +0.25% | 152.1만 |
|---|
| 2026.05.11 | ₩5,469 | ₩5,549 | ₩5,322 | ₩5,336 | -2.44% | 165만 |
|---|
| 2026.05.08 | ₩5,362 | ₩5,616 | ₩5,349 | ₩5,442 | +1.49% | 138.9만 |
|---|
| 2026.05.07 | ₩6,283 | ₩6,443 | ₩5,282 | ₩5,296 | -15.71% | 183.8만 |
|---|
| 2026.05.06 | ₩6,283 | ₩6,683 | ₩5,816 | ₩6,309 | +0.42% | 246.8만 |
|---|
| 2026.05.05 | ₩6,336 | ₩6,589 | ₩6,309 | ₩6,376 | +0.63% | 152만 |
|---|
| 2026.05.04 | ₩6,243 | ₩6,336 | ₩6,136 | ₩6,256 | +0.21% | 76.2만 |
|---|
| 2026.05.01 | ₩6,149 | ₩6,309 | ₩6,002 | ₩6,283 | +2.17% | 80.9만 |
|---|
| 2026.04.30 | ₩5,976 | ₩6,243 | ₩5,976 | ₩6,189 | +3.57% | 89.2만 |
|---|
| 2026.04.29 | ₩6,216 | ₩6,269 | ₩5,922 | ₩5,989 | -3.65% | 68.1만 |
|---|
| 2026.04.28 | ₩6,029 | ₩6,216 | ₩5,896 | ₩6,216 | +3.10% | 93.9만 |
|---|
| 2026.04.27 | ₩6,029 | ₩6,149 | ₩5,909 | ₩6,096 | +1.11% | 113.4만 |
|---|
| 2026.04.24 | ₩5,696 | ₩6,149 | ₩5,536 | ₩6,042 | +6.09% | 185만 |
|---|
| 2026.04.23 | ₩6,163 | ₩6,243 | ₩5,616 | ₩5,696 | -7.58% | 145.6만 |
|---|
| 2026.04.22 | ₩6,176 | ₩6,296 | ₩6,042 | ₩6,216 | +0.65% | 109.7만 |
|---|
| 2026.04.21 | ₩5,936 | ₩6,176 | ₩5,896 | ₩6,109 | +2.92% | 84.1만 |
|---|
| 2026.04.20 | ₩5,922 | ₩5,976 | ₩5,829 | ₩5,949 | +0.45% | 54.1만 |
|---|
| 2026.04.17 | ₩6,002 | ₩6,082 | ₩5,882 | ₩5,976 | -0.44% | 75.9만 |
|---|
| 2026.04.16 | ₩6,042 | ₩6,109 | ₩5,922 | ₩5,922 | -1.99% | 60.5만 |
|---|
| 2026.04.15 | ₩5,869 | ₩6,082 | ₩5,842 | ₩6,029 | +2.73% | 87.5만 |
|---|
| 2026.04.14 | ₩5,816 | ₩5,856 | ₩5,736 | ₩5,802 | -0.23% | 42.3만 |
|---|
| 2026.04.13 | ₩5,642 | ₩5,869 | ₩5,602 | ₩5,802 | +2.84% | 69.7만 |
|---|
| 2026.04.10 | ₩5,669 | ₩5,749 | ₩5,602 | ₩5,669 | 0.00% | 62.5만 |
|---|
| 2026.04.09 | ₩5,629 | ₩5,736 | ₩5,549 | ₩5,642 | +0.24% | 73.7만 |
|---|
| 2026.04.08 | ₩5,602 | ₩5,776 | ₩5,522 | ₩5,642 | +0.71% | 83.7만 |
|---|
| 2026.04.07 | ₩5,376 | ₩5,482 | ₩5,322 | ₩5,389 | +0.25% | 80.9만 |
|---|
| 2026.04.06 | ₩5,416 | ₩5,442 | ₩5,296 | ₩5,376 | -0.74% | 56.8만 |
|---|
| 2026.04.02 | ₩5,189 | ₩5,442 | ₩5,149 | ₩5,429 | +4.63% | 88만 |
|---|
| 2026.04.01 | ₩5,549 | ₩5,576 | ₩5,282 | ₩5,309 | -4.33% | 164.8만 |
|---|
| 2026.03.31 | ₩5,642 | ₩5,682 | ₩5,215 | ₩5,496 | -2.60% | 141.1만 |
|---|
| 2026.03.30 | ₩5,842 | ₩5,856 | ₩5,522 | ₩5,549 | -5.02% | 154.3만 |
|---|
| 2026.03.27 | ₩5,709 | ₩5,802 | ₩5,616 | ₩5,736 | +0.47% | 95.4만 |
|---|
| 2026.03.26 | ₩5,682 | ₩6,096 | ₩5,616 | ₩5,709 | +0.47% | 139.8만 |
|---|
| 2026.03.25 | ₩5,602 | ₩5,642 | ₩5,482 | ₩5,602 | 0.00% | 108만 |
|---|
| 2026.03.24 | ₩5,069 | ₩5,522 | ₩5,069 | ₩5,469 | +7.89% | 156.4만 |
|---|
| 2026.03.23 | ₩5,042 | ₩5,229 | ₩5,002 | ₩5,109 | +1.32% | 300.2만 |
|---|
| 2026.03.20 | ₩5,282 | ₩5,389 | ₩4,922 | ₩4,989 | -5.56% | 229만 |
|---|
| 2026.03.19 | ₩5,322 | ₩5,416 | ₩5,202 | ₩5,296 | -0.50% | 139.7만 |
|---|
| 2026.03.18 | ₩5,642 | ₩5,669 | ₩5,429 | ₩5,469 | -3.07% | 155.7만 |
|---|
| 2026.03.17 | ₩5,802 | ₩5,842 | ₩5,696 | ₩5,749 | -0.92% | 161만 |
|---|
| 2026.03.16 | ₩6,096 | ₩6,136 | ₩5,722 | ₩5,762 | -5.47% | 199.2만 |
|---|
| 2026.03.13 | ₩6,243 | ₩6,269 | ₩5,949 | ₩6,096 | -2.35% | 94.4만 |
|---|
| 2026.03.12 | ₩6,496 | ₩6,536 | ₩6,189 | ₩6,229 | -4.11% | 84.7만 |
|---|
| 2026.03.11 | ₩6,376 | ₩6,669 | ₩6,363 | ₩6,589 | +3.35% | 203만 |
|---|
| 2026.03.10 | ₩6,136 | ₩6,616 | ₩6,002 | ₩6,456 | +5.22% | 117.4만 |
|---|
| 2026.03.09 | ₩6,123 | ₩6,203 | ₩5,802 | ₩6,123 | 0.00% | 125.8만 |
|---|
| 2026.03.06 | ₩6,429 | ₩6,469 | ₩6,163 | ₩6,203 | -3.53% | 94만 |
|---|
| 2026.03.05 | ₩6,803 | ₩6,909 | ₩6,483 | ₩6,536 | -3.92% | 130.6만 |
|---|
| 2026.03.04 | ₩6,763 | ₩7,043 | ₩6,696 | ₩6,856 | +1.38% | 98.1만 |
|---|
| 2026.03.03 | ₩6,643 | ₩6,856 | ₩6,256 | ₩6,683 | +0.60% | 141.5만 |
|---|
| 2026.03.02 | ₩6,776 | ₩7,016 | ₩6,549 | ₩6,963 | +2.76% | 112.3만 |
|---|
| 2026.02.27 | ₩6,923 | ₩6,990 | ₩6,683 | ₩6,816 | -1.54% | 108.3만 |
|---|
| 2026.02.26 | ₩6,976 | ₩7,136 | ₩6,869 | ₩6,990 | +0.19% | 164.3만 |
|---|
| 2026.02.25 | ₩6,509 | ₩7,083 | ₩6,389 | ₩7,030 | +7.99% | 221.9만 |
|---|
| 2026.02.24 | ₩6,536 | ₩6,643 | ₩6,376 | ₩6,416 | -1.84% | 74.1만 |
|---|
| 2026.02.23 | ₩6,629 | ₩6,789 | ₩6,536 | ₩6,563 | -1.01% | 103.2만 |
|---|
| 2026.02.20 | ₩6,629 | ₩6,763 | ₩6,443 | ₩6,709 | +1.21% | 145.6만 |
|---|
| 2026.02.19 | ₩6,709 | ₩7,016 | ₩6,416 | ₩6,669 | -0.60% | 155.8만 |
|---|
| 2026.02.18 | ₩6,829 | ₩7,550 | ₩6,403 | ₩6,696 | -1.95% | 265.7만 |
|---|
| 2026.02.17 | ₩6,936 | ₩7,016 | ₩6,363 | ₩6,429 | -7.31% | 195.3만 |
|---|
| 2026.02.13 | ₩7,056 | ₩7,216 | ₩7,030 | ₩7,043 | -0.19% | 154.6만 |
|---|
| 2026.02.12 | ₩7,270 | ₩7,270 | ₩6,763 | ₩7,070 | -2.75% | 151.2만 |
|---|
| 2026.02.11 | ₩7,216 | ₩7,283 | ₩6,963 | ₩7,270 | +0.74% | 110.8만 |
|---|
| 2026.02.10 | ₩6,896 | ₩7,256 | ₩6,776 | ₩7,110 | +3.09% | 148.3만 |
|---|
| 2026.02.09 | ₩6,869 | ₩6,936 | ₩6,669 | ₩6,896 | +0.39% | 104.9만 |
|---|
| 2026.02.06 | ₩6,669 | ₩6,976 | ₩6,589 | ₩6,883 | +3.20% | 81.6만 |
|---|
| 2026.02.05 | ₩6,563 | ₩6,736 | ₩6,363 | ₩6,523 | -0.61% | 218.4만 |
|---|
| 2026.02.04 | ₩6,843 | ₩6,856 | ₩6,536 | ₩6,723 | -1.75% | 125.7만 |
|---|
| 2026.02.03 | ₩6,563 | ₩6,909 | ₩6,549 | ₩6,736 | +2.64% | 111.2만 |
|---|
| 2026.02.02 | ₩6,349 | ₩6,549 | ₩6,309 | ₩6,509 | +2.52% | 77.6만 |
|---|
| 2026.01.30 | ₩6,349 | ₩6,589 | ₩6,296 | ₩6,336 | -0.21% | 150.1만 |
|---|
| 2026.01.29 | ₩6,656 | ₩6,683 | ₩6,296 | ₩6,509 | -2.20% | 103.4만 |
|---|
| 2026.01.28 | ₩6,603 | ₩6,669 | ₩6,416 | ₩6,523 | -1.21% | 69.5만 |
|---|
| 2026.01.27 | ₩6,536 | ₩6,669 | ₩6,509 | ₩6,536 | 0.00% | 95.9만 |
|---|
| 2026.01.26 | ₩7,070 | ₩7,070 | ₩6,589 | ₩6,589 | -6.79% | 136.2만 |
|---|
| 2026.01.23 | ₩6,803 | ₩6,990 | ₩6,683 | ₩6,896 | +1.37% | 96.5만 |
|---|
| 2026.01.22 | ₩6,696 | ₩6,856 | ₩6,643 | ₩6,789 | +1.39% | 70.9만 |
|---|
| 2026.01.21 | ₩6,816 | ₩6,883 | ₩6,563 | ₩6,683 | -1.96% | 107.6만 |
|---|
| 2026.01.20 | ₩6,536 | ₩6,869 | ₩6,509 | ₩6,749 | +3.27% | 182.6만 |
|---|
| 2026.01.16 | ₩7,003 | ₩7,030 | ₩6,483 | ₩6,576 | -6.10% | 225.2만 |
|---|
| 2026.01.15 | ₩6,976 | ₩7,163 | ₩6,816 | ₩7,083 | +1.53% | 129.8만 |
|---|
| 2026.01.14 | ₩6,656 | ₩7,203 | ₩6,616 | ₩7,056 | +6.01% | 236.3만 |
|---|
| 2026.01.13 | ₩6,749 | ₩6,749 | ₩6,563 | ₩6,629 | -1.78% | 70만 |
|---|
| 2026.01.12 | ₩6,483 | ₩6,749 | ₩6,483 | ₩6,669 | +2.88% | 115만 |
|---|
| 2026.01.09 | ₩6,603 | ₩6,656 | ₩6,443 | ₩6,523 | -1.21% | 65.6만 |
|---|
| 2026.01.08 | ₩6,363 | ₩6,576 | ₩6,269 | ₩6,576 | +3.35% | 68.2만 |
|---|
| 2026.01.07 | ₩6,469 | ₩6,563 | ₩6,229 | ₩6,456 | -0.21% | 71.6만 |
|---|
| 2026.01.06 | ₩6,429 | ₩6,549 | ₩6,403 | ₩6,496 | +1.04% | 81.6만 |
|---|
| 2026.01.05 | ₩6,216 | ₩6,603 | ₩6,163 | ₩6,469 | +4.08% | 75.5만 |
|---|
| 2026.01.02 | ₩6,269 | ₩6,309 | ₩6,042 | ₩6,123 | -2.34% | 97.2만 |
|---|
| 2025.12.31 | ₩6,123 | ₩6,283 | ₩6,109 | ₩6,189 | +1.09% | 81.2만 |
|---|
| 2025.12.30 | ₩6,203 | ₩6,243 | ₩6,069 | ₩6,163 | -0.65% | 111.4만 |
|---|
| 2025.12.29 | ₩6,189 | ₩6,296 | ₩6,082 | ₩6,163 | -0.43% | 56.5만 |
|---|
| 2025.12.26 | ₩6,349 | ₩6,403 | ₩6,283 | ₩6,296 | -0.84% | 47.7만 |
|---|
| 2025.12.24 | ₩6,349 | ₩6,403 | ₩6,203 | ₩6,349 | 0.00% | 45.2만 |
|---|
| 2025.12.23 | ₩6,269 | ₩6,523 | ₩6,256 | ₩6,349 | +1.28% | 66.9만 |
|---|
| 2025.12.22 | ₩6,229 | ₩6,363 | ₩6,189 | ₩6,269 | +0.64% | 51.6만 |
|---|
| 2025.12.19 | ₩6,123 | ₩6,256 | ₩6,042 | ₩6,229 | +1.74% | 184.8만 |
|---|
| 2025.12.18 | ₩6,296 | ₩6,363 | ₩6,082 | ₩6,123 | -2.75% | 90.8만 |
|---|
| 2025.12.17 | ₩6,002 | ₩6,323 | ₩6,002 | ₩6,256 | +4.22% | 125.7만 |
|---|
| 2025.12.16 | ₩6,029 | ₩6,082 | ₩5,856 | ₩5,976 | -0.88% | 83.2만 |
|---|
| 2025.12.15 | ₩6,109 | ₩6,136 | ₩5,949 | ₩6,109 | 0.00% | 82.3만 |
|---|
| 2025.12.12 | ₩6,363 | ₩6,363 | ₩6,069 | ₩6,069 | -4.61% | 85.4만 |
|---|
| 2025.12.11 | ₩6,109 | ₩6,349 | ₩6,029 | ₩6,296 | +3.06% | 85.9만 |
|---|
| 2025.12.10 | ₩5,936 | ₩6,163 | ₩5,896 | ₩6,109 | +2.92% | 93.6만 |
|---|
| 2025.12.09 | ₩5,976 | ₩6,096 | ₩5,922 | ₩5,936 | -0.67% | 94.9만 |
|---|
| 2025.12.08 | ₩6,256 | ₩6,256 | ₩5,962 | ₩6,029 | -3.62% | 108.5만 |
|---|
| 2025.12.05 | ₩6,243 | ₩6,323 | ₩6,082 | ₩6,216 | -0.43% | 87만 |
|---|
| 2025.12.04 | ₩6,336 | ₩6,376 | ₩6,176 | ₩6,243 | -1.47% | 69.7만 |
|---|
| 2025.12.03 | ₩6,216 | ₩6,389 | ₩6,203 | ₩6,376 | +2.58% | 107.1만 |
|---|
| 2025.12.02 | ₩6,042 | ₩6,229 | ₩5,962 | ₩6,176 | +2.21% | 134만 |
|---|
| 2025.12.01 | ₩5,869 | ₩6,056 | ₩5,736 | ₩5,949 | +1.36% | 165.5만 |
|---|
| 2025.11.28 | ₩5,629 | ₩5,936 | ₩5,562 | ₩5,909 | +4.98% | 118.5만 |
|---|
| 2025.11.26 | ₩5,469 | ₩5,642 | ₩5,389 | ₩5,589 | +2.20% | 140.9만 |
|---|
| 2025.11.25 | ₩5,242 | ₩5,522 | ₩5,149 | ₩5,456 | +4.07% | 128.2만 |
|---|
| 2025.11.24 | ₩5,255 | ₩5,296 | ₩5,135 | ₩5,189 | -1.27% | 168.6만 |
|---|
| 2025.11.21 | ₩5,095 | ₩5,456 | ₩5,069 | ₩5,282 | +3.66% | 230.2만 |
|---|
| 2025.11.20 | ₩5,536 | ₩5,536 | ₩4,962 | ₩5,095 | -7.95% | 342.9만 |
|---|
| 2025.11.19 | ₩5,589 | ₩5,789 | ₩5,349 | ₩5,482 | -1.91% | 205.4만 |
|---|
| 2025.11.18 | ₩5,589 | ₩6,069 | ₩5,522 | ₩5,642 | +0.95% | 727.1만 |
|---|
| 2025.11.17 | ₩5,149 | ₩5,242 | ₩5,015 | ₩5,015 | -2.59% | 157.7만 |
|---|
| 2025.11.14 | ₩4,962 | ₩5,202 | ₩4,949 | ₩5,135 | +3.49% | 153.1만 |
|---|
| 2025.11.13 | ₩5,042 | ₩5,162 | ₩4,895 | ₩5,095 | +1.06% | 228.4만 |
|---|
| 2025.11.12 | ₩5,002 | ₩5,109 | ₩4,882 | ₩5,042 | +0.80% | 232.6만 |
|---|
| 2025.11.11 | ₩5,215 | ₩5,215 | ₩4,882 | ₩4,962 | -4.86% | 222.9만 |
|---|
| 2025.11.10 | ₩5,376 | ₩5,522 | ₩5,202 | ₩5,215 | -2.98% | 165.4만 |
|---|
| 2025.11.07 | ₩5,469 | ₩5,589 | ₩5,042 | ₩5,242 | -4.15% | 220.4만 |
|---|
| 2025.11.06 | ₩5,549 | ₩5,802 | ₩5,242 | ₩5,522 | -0.48% | 288.3만 |
|---|
| 2025.11.05 | ₩5,949 | ₩6,082 | ₩5,949 | ₩6,016 | +1.12% | 126만 |
|---|
| 2025.11.04 | ₩6,136 | ₩6,243 | ₩5,949 | ₩6,002 | -2.17% | 170.1만 |
|---|
| 2025.11.03 | ₩6,429 | ₩6,509 | ₩6,256 | ₩6,349 | -1.24% | 128.1만 |
|---|
| 2025.10.31 | ₩6,403 | ₩6,469 | ₩6,243 | ₩6,469 | +1.04% | 195.6만 |
|---|
| 2025.10.30 | ₩6,496 | ₩6,589 | ₩6,336 | ₩6,429 | -1.03% | 154.7만 |
|---|
| 2025.10.29 | ₩6,736 | ₩6,896 | ₩6,523 | ₩6,616 | -1.78% | 272.3만 |
|---|
| 2025.10.28 | ₩6,749 | ₩6,896 | ₩6,683 | ₩6,696 | -0.79% | 115.6만 |
|---|
| 2025.10.27 | ₩6,763 | ₩6,816 | ₩6,643 | ₩6,776 | +0.20% | 134.1만 |
|---|
| 2025.10.24 | ₩6,816 | ₩6,909 | ₩6,749 | ₩6,763 | -0.78% | 204.3만 |
|---|
| 2025.10.23 | ₩6,669 | ₩6,869 | ₩6,629 | ₩6,709 | +0.60% | 164.7만 |
|---|
| 2025.10.22 | ₩6,736 | ₩6,883 | ₩6,509 | ₩6,536 | -2.97% | 210.3만 |
|---|
| 2025.10.21 | ₩6,683 | ₩6,909 | ₩6,416 | ₩6,856 | +2.59% | 208.3만 |
|---|
| 2025.10.20 | ₩6,723 | ₩6,869 | ₩6,576 | ₩6,803 | +1.19% | 188만 |
|---|
| 2025.10.17 | ₩6,789 | ₩6,883 | ₩6,523 | ₩6,536 | -3.73% | 146.6만 |
|---|
| 2025.10.16 | ₩7,390 | ₩7,390 | ₩6,883 | ₩6,963 | -5.78% | 104.3만 |
|---|
| 2025.10.15 | ₩7,510 | ₩7,656 | ₩7,283 | ₩7,323 | -2.49% | 259.2만 |
|---|
| 2025.10.14 | ₩7,056 | ₩7,443 | ₩6,869 | ₩7,416 | +5.10% | 252.3만 |
|---|
| 2025.10.13 | ₩6,803 | ₩7,150 | ₩6,789 | ₩7,043 | +3.53% | 158.1만 |
|---|
| 2025.10.10 | ₩7,083 | ₩7,163 | ₩6,616 | ₩6,616 | -6.59% | 122.8만 |
|---|