시장 데이터를 불러오는 중
전체 종목
Frontier Group Holdings, Inc. - Common Stock 과거 주가
Frontier Group Holdings, Inc. - Common Stock · ULCC · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frontier Group Holdings, Inc. - Common Stock · ULCC · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,831 | ₩7,935 | ₩7,623 | ₩7,858 | +0.34% | 262.3만 |
| 2026.10.08 | ₩7,952 | ₩8,133 | ₩7,811 | ₩7,952 | 0.00% | 226.8만 |
| 2026.10.07 | ₩7,978 | ₩8,240 | ₩7,978 | ₩8,139 | +2.02% | 500.2만 |
| 2026.10.06 | ₩8,421 | ₩8,649 | ₩8,287 | ₩8,381 | -0.48% | 181.7만 |
| 2026.10.05 | ₩8,340 | ₩8,421 | ₩8,159 | ₩8,193 | -1.77% | 186.9만 |
| 2026.10.02 | ₩8,367 | ₩8,429 | ₩8,133 | ₩8,300 | -0.80% | 272.8만 |
| 2026.10.01 | ₩8,005 | ₩8,173 | ₩7,871 | ₩8,005 | 0.00% | 182만 |
| 2026.09.30 | ₩8,253 | ₩8,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,005 |
| -3.01% |
| 227.6만 |
| 2026.09.29 | ₩8,340 | ₩8,429 | ₩8,039 | ₩8,173 | -2.01% | 224.1만 |
|---|
| 2026.09.28 | ₩8,233 | ₩8,407 | ₩7,985 | ₩8,153 | -0.98% | 271.7만 |
|---|
| 2026.09.25 | ₩8,032 | ₩8,314 | ₩7,804 | ₩8,300 | +3.34% | 242.9만 |
|---|
| 2026.09.24 | ₩7,616 | ₩7,938 | ₩7,442 | ₩7,844 | +2.99% | 229.2만 |
|---|
| 2026.09.23 | ₩8,206 | ₩8,247 | ₩7,831 | ₩7,831 | -4.58% | 197.7만 |
|---|
| 2026.09.22 | ₩8,488 | ₩8,582 | ₩8,280 | ₩8,314 | -2.05% | 348.2만 |
|---|
| 2026.09.21 | ₩8,019 | ₩8,300 | ₩7,931 | ₩8,206 | +2.34% | 218.7만 |
|---|
| 2026.09.18 | ₩7,831 | ₩7,891 | ₩7,737 | ₩7,804 | -0.34% | 316.5만 |
|---|
| 2026.09.17 | ₩7,764 | ₩8,086 | ₩7,697 | ₩7,884 | +1.55% | 270.2만 |
|---|
| 2026.09.16 | ₩7,589 | ₩7,858 | ₩7,335 | ₩7,522 | -0.88% | 240.9만 |
|---|
| 2026.09.15 | ₩7,603 | ₩7,603 | ₩7,294 | ₩7,469 | -1.76% | 224.2만 |
|---|
| 2026.09.14 | ₩7,455 | ₩7,636 | ₩7,353 | ₩7,549 | +1.26% | 215만 |
|---|
| 2026.09.11 | ₩7,482 | ₩7,643 | ₩7,422 | ₩7,536 | +0.72% | 365.8만 |
|---|
| 2026.09.10 | ₩7,281 | ₩7,710 | ₩7,254 | ₩7,415 | +1.84% | 243만 |
|---|
| 2026.09.09 | ₩7,522 | ₩7,683 | ₩7,496 | ₩7,576 | +0.71% | 270.3만 |
|---|
| 2026.09.08 | ₩7,817 | ₩7,911 | ₩7,583 | ₩7,683 | -1.72% | 211.7만 |
|---|
| 2026.09.04 | ₩7,710 | ₩8,068 | ₩7,657 | ₩7,992 | +3.65% | 195만 |
|---|
| 2026.09.03 | ₩7,764 | ₩7,777 | ₩7,476 | ₩7,697 | -0.86% | 195.7만 |
|---|
| 2026.09.02 | ₩7,563 | ₩7,724 | ₩7,482 | ₩7,643 | +1.06% | 263.2만 |
|---|
| 2026.09.01 | ₩7,388 | ₩7,589 | ₩7,294 | ₩7,402 | +0.18% | 288.1만 |
|---|
| 2026.08.31 | ₩7,764 | ₩7,764 | ₩7,576 | ₩7,643 | -1.55% | 202.7만 |
|---|
| 2026.08.28 | ₩7,952 | ₩8,086 | ₩7,831 | ₩7,831 | -1.52% | 180.1만 |
|---|
| 2026.08.27 | ₩7,978 | ₩8,106 | ₩7,884 | ₩7,925 | -0.67% | 183.9만 |
|---|
| 2026.08.26 | ₩8,220 | ₩8,327 | ₩7,972 | ₩8,005 | -2.61% | 211.8만 |
|---|
| 2026.08.25 | ₩8,086 | ₩8,086 | ₩7,777 | ₩8,005 | -1.00% | 301.1만 |
|---|
| 2026.08.24 | ₩8,072 | ₩8,126 | ₩7,643 | ₩7,764 | -3.82% | 337.9만 |
|---|
| 2026.08.21 | ₩7,844 | ₩7,992 | ₩7,697 | ₩7,992 | +1.88% | 249.4만 |
|---|
| 2026.08.20 | ₩7,844 | ₩7,978 | ₩7,657 | ₩7,724 | -1.54% | 292만 |
|---|
| 2026.08.19 | ₩8,287 | ₩8,327 | ₩7,992 | ₩8,032 | -3.07% | 224.1만 |
|---|
| 2026.08.18 | ₩8,340 | ₩8,481 | ₩8,206 | ₩8,247 | -1.13% | 225만 |
|---|
| 2026.08.17 | ₩8,837 | ₩8,917 | ₩8,461 | ₩8,515 | -3.64% | 243.9만 |
|---|
| 2026.08.14 | ₩9,078 | ₩9,199 | ₩8,890 | ₩8,971 | -1.18% | 180.3만 |
|---|
| 2026.08.13 | ₩9,158 | ₩9,353 | ₩8,991 | ₩9,145 | -0.15% | 218.6만 |
|---|
| 2026.08.12 | ₩9,413 | ₩9,460 | ₩8,977 | ₩8,984 | -4.56% | 241.7만 |
|---|
| 2026.08.11 | ₩9,118 | ₩9,480 | ₩9,091 | ₩9,272 | +1.69% | 246.7만 |
|---|
| 2026.08.10 | ₩9,896 | ₩9,896 | ₩9,071 | ₩9,091 | -8.13% | 307.9만 |
|---|
| 2026.08.07 | ₩10,204 | ₩10,472 | ₩9,762 | ₩9,896 | -3.02% | 272.3만 |
|---|
| 2026.08.06 | ₩10,499 | ₩10,640 | ₩10,137 | ₩10,164 | -3.19% | 333.9만 |
|---|
| 2026.08.05 | ₩10,727 | ₩11,156 | ₩10,647 | ₩10,667 | -0.56% | 389만 |
|---|
| 2026.08.04 | ₩10,727 | ₩11,088 | ₩10,620 | ₩10,714 | -0.13% | 533.8만 |
|---|
| 2026.08.03 | ₩9,373 | ₩10,338 | ₩9,373 | ₩10,312 | +10.01% | 503.4만 |
|---|
| 2026.07.31 | ₩9,359 | ₩9,614 | ₩8,877 | ₩9,051 | -3.30% | 389.3만 |
|---|
| 2026.07.30 | ₩8,984 | ₩9,380 | ₩8,823 | ₩9,359 | +4.18% | 569.4만 |
|---|
| 2026.07.29 | ₩8,099 | ₩9,091 | ₩7,777 | ₩8,716 | +7.62% | 641.1만 |
|---|
| 2026.07.28 | ₩8,340 | ₩8,495 | ₩7,965 | ₩8,354 | +0.16% | 559.4만 |
|---|
| 2026.07.27 | ₩8,072 | ₩8,363 | ₩7,891 | ₩8,179 | +1.33% | 433.7만 |
|---|
| 2026.07.24 | ₩7,509 | ₩8,066 | ₩7,388 | ₩7,791 | +3.75% | 389.9만 |
|---|
| 2026.07.23 | ₩7,603 | ₩7,749 | ₩7,234 | ₩7,375 | -3.00% | 446.4만 |
|---|
| 2026.07.22 | ₩8,099 | ₩8,247 | ₩7,905 | ₩7,978 | -1.49% | 313.3만 |
|---|
| 2026.07.21 | ₩8,448 | ₩8,535 | ₩8,112 | ₩8,260 | -2.22% | 350만 |
|---|
| 2026.07.20 | ₩8,354 | ₩8,515 | ₩8,233 | ₩8,327 | -0.32% | 327.6만 |
|---|
| 2026.07.17 | ₩8,515 | ₩8,669 | ₩8,273 | ₩8,354 | -1.89% | 443.2만 |
|---|
| 2026.07.16 | ₩8,609 | ₩9,064 | ₩8,568 | ₩8,756 | +1.71% | 334.2만 |
|---|
| 2026.07.15 | ₩8,609 | ₩8,890 | ₩8,521 | ₩8,769 | +1.87% | 403.8만 |
|---|
| 2026.07.14 | ₩8,944 | ₩8,997 | ₩8,488 | ₩8,575 | -4.12% | 533.5만 |
|---|
| 2026.07.13 | ₩9,024 | ₩9,286 | ₩8,662 | ₩8,810 | -2.38% | 612.7만 |
|---|
| 2026.07.10 | ₩9,976 | ₩10,124 | ₩9,064 | ₩9,306 | -6.72% | 672만 |
|---|
| 2026.07.09 | ₩9,842 | ₩10,358 | ₩9,696 | ₩10,325 | +4.90% | 400.2만 |
|---|
| 2026.07.08 | ₩9,601 | ₩9,722 | ₩9,272 | ₩9,601 | 0.00% | 450.3만 |
|---|
| 2026.07.07 | ₩10,620 | ₩10,700 | ₩9,748 | ₩9,869 | -7.07% | 279.8만 |
|---|
| 2026.07.06 | ₩10,191 | ₩10,700 | ₩10,155 | ₩10,472 | +2.76% | 217.4만 |
|---|
| 2026.07.02 | ₩10,526 | ₩10,902 | ₩9,949 | ₩10,164 | -3.44% | 245.3만 |
|---|
| 2026.07.01 | ₩10,620 | ₩10,778 | ₩10,312 | ₩10,365 | -2.40% | 237.5만 |
|---|
| 2026.06.30 | ₩10,043 | ₩10,640 | ₩9,929 | ₩10,607 | +5.61% | 369.3만 |
|---|
| 2026.06.29 | ₩10,486 | ₩10,513 | ₩9,889 | ₩10,057 | -4.09% | 423.2만 |
|---|
| 2026.06.26 | ₩10,674 | ₩10,767 | ₩10,325 | ₩10,526 | -1.38% | 545만 |
|---|
| 2026.06.25 | ₩10,325 | ₩11,270 | ₩10,204 | ₩10,808 | +4.68% | 515.1만 |
|---|
| 2026.06.24 | ₩9,896 | ₩10,110 | ₩9,681 | ₩9,963 | +0.68% | 383.7만 |
|---|
| 2026.06.23 | ₩9,527 | ₩10,011 | ₩9,400 | ₩9,722 | +2.04% | 328.9만 |
|---|
| 2026.06.22 | ₩9,722 | ₩9,971 | ₩9,561 | ₩9,574 | -1.52% | 370.7만 |
|---|
| 2026.06.18 | ₩9,319 | ₩9,701 | ₩9,138 | ₩9,681 | +3.88% | 430.5만 |
|---|
| 2026.06.17 | ₩8,837 | ₩9,252 | ₩8,811 | ₩8,904 | +0.76% | 434.2만 |
|---|
| 2026.06.16 | ₩8,930 | ₩9,158 | ₩8,649 | ₩8,729 | -2.25% | 450.9만 |
|---|
| 2026.06.15 | ₩9,024 | ₩9,527 | ₩8,756 | ₩8,810 | -2.38% | 646.1만 |
|---|
| 2026.06.12 | ₩8,381 | ₩8,743 | ₩8,220 | ₩8,381 | 0.00% | 798.5만 |
|---|
| 2026.06.11 | ₩7,348 | ₩8,139 | ₩7,120 | ₩8,139 | +10.77% | 478.8만 |
|---|
| 2026.06.10 | ₩8,340 | ₩8,340 | ₩7,415 | ₩7,422 | -11.01% | 384.8만 |
|---|
| 2026.06.09 | ₩8,193 | ₩8,716 | ₩7,871 | ₩8,515 | +3.93% | 472.2만 |
|---|
| 2026.06.08 | ₩7,992 | ₩8,206 | ₩7,871 | ₩8,032 | +0.50% | 335.1만 |
|---|
| 2026.06.05 | ₩7,777 | ₩8,285 | ₩7,737 | ₩7,965 | +2.41% | 492.2만 |
|---|
| 2026.06.04 | ₩7,710 | ₩8,025 | ₩7,663 | ₩7,844 | +1.74% | 243.1만 |
|---|
| 2026.06.03 | ₩7,589 | ₩7,717 | ₩7,375 | ₩7,643 | +0.71% | 317.5만 |
|---|
| 2026.06.02 | ₩7,992 | ₩8,146 | ₩7,663 | ₩7,737 | -3.19% | 365.6만 |
|---|
| 2026.06.01 | ₩7,911 | ₩8,206 | ₩7,643 | ₩7,952 | +0.51% | 508.7만 |
|---|
| 2026.05.29 | ₩7,764 | ₩8,347 | ₩7,724 | ₩8,112 | +4.49% | 578.3만 |
|---|
| 2026.05.28 | ₩7,536 | ₩7,858 | ₩7,402 | ₩7,764 | +3.02% | 562.6만 |
|---|
| 2026.05.27 | ₩7,268 | ₩7,858 | ₩7,268 | ₩7,777 | +7.01% | 637.7만 |
|---|
| 2026.05.26 | ₩6,892 | ₩7,160 | ₩6,859 | ₩7,120 | +3.31% | 399.4만 |
|---|
| 2026.05.22 | ₩6,651 | ₩6,731 | ₩6,483 | ₩6,637 | -0.20% | 325.7만 |
|---|
| 2026.05.21 | ₩6,128 | ₩6,624 | ₩6,074 | ₩6,544 | +6.78% | 495.9만 |
|---|
| 2026.05.20 | ₩5,699 | ₩6,349 | ₩5,592 | ₩6,289 | +10.35% | 498.5만 |
|---|
| 2026.05.19 | ₩6,047 | ₩6,121 | ₩5,672 | ₩5,699 | -5.76% | 406.9만 |
|---|
| 2026.05.18 | ₩6,369 | ₩6,611 | ₩6,168 | ₩6,208 | -2.53% | 492.2만 |
|---|
| 2026.05.15 | ₩6,336 | ₩6,410 | ₩6,249 | ₩6,369 | +0.53% | 362.8만 |
|---|
| 2026.05.14 | ₩6,423 | ₩6,617 | ₩6,349 | ₩6,503 | +1.25% | 498.8만 |
|---|
| 2026.05.13 | ₩6,342 | ₩6,490 | ₩6,182 | ₩6,329 | -0.21% | 413.3만 |
|---|
| 2026.05.12 | ₩6,624 | ₩6,651 | ₩6,141 | ₩6,329 | -4.45% | 555.1만 |
|---|
| 2026.05.11 | ₩6,892 | ₩6,939 | ₩6,691 | ₩6,745 | -2.14% | 408.8만 |
|---|
| 2026.05.08 | ₩7,227 | ₩7,308 | ₩6,993 | ₩7,093 | -1.86% | 528.7만 |
|---|
| 2026.05.07 | ₩6,597 | ₩7,368 | ₩6,557 | ₩7,281 | +10.37% | 1251.6만 |
|---|
| 2026.05.06 | ₩6,208 | ₩6,510 | ₩6,182 | ₩6,410 | +3.24% | 778만 |
|---|
| 2026.05.05 | ₩4,988 | ₩6,021 | ₩4,988 | ₩5,860 | +17.47% | 987.2만 |
|---|
| 2026.05.04 | ₩5,806 | ₩5,873 | ₩5,364 | ₩5,484 | -5.54% | 986.9만 |
|---|
| 2026.05.01 | ₩4,827 | ₩5,612 | ₩4,766 | ₩5,364 | +11.11% | 1729.6만 |
|---|
| 2026.04.30 | ₩5,055 | ₩5,162 | ₩4,834 | ₩4,867 | -3.71% | 395.3만 |
|---|
| 2026.04.29 | ₩4,975 | ₩5,122 | ₩4,921 | ₩5,028 | +1.08% | 438.2만 |
|---|
| 2026.04.28 | ₩5,069 | ₩5,162 | ₩4,827 | ₩5,082 | +0.26% | 555만 |
|---|
| 2026.04.27 | ₩5,297 | ₩5,538 | ₩5,136 | ₩5,149 | -2.78% | 398.1만 |
|---|
| 2026.04.24 | ₩5,203 | ₩5,331 | ₩5,082 | ₩5,283 | +1.55% | 412.3만 |
|---|
| 2026.04.23 | ₩4,975 | ₩5,209 | ₩4,935 | ₩5,149 | +3.50% | 620.1만 |
|---|
| 2026.04.22 | ₩5,699 | ₩5,763 | ₩4,874 | ₩5,002 | -12.24% | 1125.7만 |
|---|
| 2026.04.21 | ₩6,369 | ₩6,450 | ₩5,592 | ₩5,672 | -10.95% | 697.5만 |
|---|
| 2026.04.20 | ₩5,927 | ₩6,503 | ₩5,927 | ₩6,450 | +8.82% | 879.3만 |
|---|
| 2026.04.17 | ₩6,034 | ₩6,383 | ₩5,954 | ₩6,101 | +1.11% | 843.5만 |
|---|
| 2026.04.16 | ₩5,551 | ₩5,900 | ₩5,471 | ₩5,672 | +2.17% | 773.4만 |
|---|
| 2026.04.15 | ₩5,364 | ₩5,538 | ₩5,270 | ₩5,364 | 0.00% | 488만 |
|---|
| 2026.04.14 | ₩5,203 | ₩5,390 | ₩5,149 | ₩5,310 | +2.06% | 610.9만 |
|---|
| 2026.04.13 | ₩4,894 | ₩5,062 | ₩4,841 | ₩5,015 | +2.47% | 334.9만 |
|---|
| 2026.04.10 | ₩5,149 | ₩5,243 | ₩4,988 | ₩5,122 | -0.52% | 336.7만 |
|---|
| 2026.04.09 | ₩5,028 | ₩5,162 | ₩4,914 | ₩5,136 | +2.13% | 475만 |
|---|
| 2026.04.08 | ₩5,364 | ₩5,578 | ₩5,002 | ₩5,082 | -5.25% | 890.6만 |
|---|
| 2026.04.07 | ₩4,693 | ₩4,874 | ₩4,572 | ₩4,854 | +3.43% | 427.1만 |
|---|
| 2026.04.06 | ₩4,707 | ₩4,881 | ₩4,599 | ₩4,787 | +1.71% | 404.1만 |
|---|
| 2026.04.02 | ₩4,707 | ₩4,995 | ₩4,640 | ₩4,827 | +2.56% | 434만 |
|---|
| 2026.04.01 | ₩4,854 | ₩5,102 | ₩4,812 | ₩5,028 | +3.59% | 416.9만 |
|---|
| 2026.03.31 | ₩4,707 | ₩4,908 | ₩4,546 | ₩4,733 | +0.57% | 535.7만 |
|---|
| 2026.03.30 | ₩4,747 | ₩4,760 | ₩4,519 | ₩4,572 | -3.67% | 412.8만 |
|---|
| 2026.03.27 | ₩4,867 | ₩4,888 | ₩4,713 | ₩4,733 | -2.75% | 321만 |
|---|
| 2026.03.26 | ₩4,867 | ₩5,082 | ₩4,841 | ₩4,948 | +1.65% | 415.9만 |
|---|
| 2026.03.25 | ₩4,827 | ₩5,069 | ₩4,666 | ₩4,961 | +2.78% | 628.1만 |
|---|
| 2026.03.24 | ₩4,559 | ₩4,787 | ₩4,505 | ₩4,666 | +2.35% | 364.8만 |
|---|
| 2026.03.23 | ₩4,546 | ₩4,814 | ₩4,479 | ₩4,666 | +2.65% | 616만 |
|---|
| 2026.03.20 | ₩4,197 | ₩4,398 | ₩4,163 | ₩4,264 | +1.60% | 659.4만 |
|---|
| 2026.03.19 | ₩4,063 | ₩4,365 | ₩4,050 | ₩4,251 | +4.62% | 401.7만 |
|---|
| 2026.03.18 | ₩4,519 | ₩4,527 | ₩4,137 | ₩4,157 | -8.01% | 629.6만 |
|---|
| 2026.03.17 | ₩4,519 | ₩4,676 | ₩4,385 | ₩4,465 | -1.19% | 455.9만 |
|---|
| 2026.03.16 | ₩4,559 | ₩4,633 | ₩4,304 | ₩4,345 | -4.71% | 408.5만 |
|---|
| 2026.03.13 | ₩4,640 | ₩4,692 | ₩4,438 | ₩4,519 | -2.60% | 1182.6만 |
|---|
| 2026.03.12 | ₩4,546 | ₩4,653 | ₩4,499 | ₩4,559 | +0.29% | 330.7만 |
|---|
| 2026.03.11 | ₩4,787 | ₩4,861 | ₩4,586 | ₩4,640 | -3.08% | 412.2만 |
|---|
| 2026.03.10 | ₩5,069 | ₩5,122 | ₩4,790 | ₩4,854 | -4.23% | 486.1만 |
|---|
| 2026.03.09 | ₩4,626 | ₩5,089 | ₩4,458 | ₩5,069 | +9.57% | 550.5만 |
|---|
| 2026.03.06 | ₩4,760 | ₩4,881 | ₩4,680 | ₩4,854 | +1.97% | 326.1만 |
|---|
| 2026.03.05 | ₩5,216 | ₩5,216 | ₩4,774 | ₩4,961 | -4.88% | 736.2만 |
|---|
| 2026.03.04 | ₩5,377 | ₩5,471 | ₩5,203 | ₩5,230 | -2.74% | 326만 |
|---|
| 2026.03.03 | ₩5,270 | ₩5,471 | ₩4,975 | ₩5,283 | +0.25% | 566.7만 |
|---|
| 2026.03.02 | ₩5,431 | ₩5,592 | ₩5,216 | ₩5,417 | -0.25% | 566.9만 |
|---|
| 2026.02.27 | ₩6,222 | ₩6,235 | ₩5,846 | ₩5,954 | -4.31% | 483.2만 |
|---|
| 2026.02.26 | ₩6,316 | ₩6,544 | ₩6,275 | ₩6,369 | +0.85% | 380.3만 |
|---|
| 2026.02.25 | ₩6,289 | ₩6,302 | ₩6,047 | ₩6,262 | -0.43% | 286만 |
|---|
| 2026.02.24 | ₩6,584 | ₩6,792 | ₩6,168 | ₩6,222 | -5.50% | 459.9만 |
|---|
| 2026.02.23 | ₩6,839 | ₩6,973 | ₩6,436 | ₩6,544 | -4.31% | 300.2만 |
|---|
| 2026.02.20 | ₩6,798 | ₩7,080 | ₩6,705 | ₩6,986 | +2.76% | 293.2만 |
|---|
| 2026.02.19 | ₩6,919 | ₩6,993 | ₩6,705 | ₩6,825 | -1.36% | 319.8만 |
|---|
| 2026.02.18 | ₩7,120 | ₩7,281 | ₩6,773 | ₩7,053 | -0.94% | 239.9만 |
|---|
| 2026.02.17 | ₩7,214 | ₩7,308 | ₩6,993 | ₩7,174 | -0.56% | 275.5만 |
|---|
| 2026.02.13 | ₩6,959 | ₩7,408 | ₩6,906 | ₩7,174 | +3.08% | 285.5만 |
|---|
| 2026.02.12 | ₩7,415 | ₩7,429 | ₩6,604 | ₩7,033 | -5.15% | 517.3만 |
|---|
| 2026.02.11 | ₩8,662 | ₩8,702 | ₩7,194 | ₩7,362 | -15.02% | 496.3만 |
|---|
| 2026.02.10 | ₩7,938 | ₩8,099 | ₩7,502 | ₩7,992 | +0.68% | 506.7만 |
|---|
| 2026.02.09 | ₩8,850 | ₩8,930 | ₩8,394 | ₩8,528 | -3.64% | 342.2만 |
|---|
| 2026.02.06 | ₩7,737 | ₩8,823 | ₩7,737 | ₩8,743 | +13.00% | 593.1만 |
|---|
| 2026.02.05 | ₩7,844 | ₩7,978 | ₩7,388 | ₩7,576 | -3.42% | 301.5만 |
|---|
| 2026.02.04 | ₩7,241 | ₩8,012 | ₩7,067 | ₩7,844 | +8.33% | 607.5만 |
|---|
| 2026.02.03 | ₩6,906 | ₩7,321 | ₩6,845 | ₩7,134 | +3.30% | 363.7만 |
|---|
| 2026.02.02 | ₩6,275 | ₩6,879 | ₩6,262 | ₩6,812 | +8.55% | 342.5만 |
|---|
| 2026.01.30 | ₩6,611 | ₩6,644 | ₩6,195 | ₩6,222 | -5.88% | 333.1만 |
|---|
| 2026.01.29 | ₩6,745 | ₩6,839 | ₩6,530 | ₩6,691 | -0.80% | 214.7만 |
|---|
| 2026.01.28 | ₩6,705 | ₩6,973 | ₩6,517 | ₩6,637 | -1.00% | 251.7만 |
|---|
| 2026.01.27 | ₩6,919 | ₩7,033 | ₩6,584 | ₩6,651 | -3.88% | 266.1만 |
|---|
| 2026.01.26 | ₩6,973 | ₩7,046 | ₩6,852 | ₩6,879 | -1.35% | 173.2만 |
|---|
| 2026.01.23 | ₩6,812 | ₩7,067 | ₩6,780 | ₩7,026 | +3.15% | 202.1만 |
|---|
| 2026.01.22 | ₩7,201 | ₩7,395 | ₩6,912 | ₩6,932 | -3.72% | 307.3만 |
|---|
| 2026.01.21 | ₩6,852 | ₩7,201 | ₩6,765 | ₩7,174 | +4.70% | 426.1만 |
|---|
| 2026.01.20 | ₩6,839 | ₩6,973 | ₩6,570 | ₩6,584 | -3.73% | 337.2만 |
|---|
| 2026.01.16 | ₩6,785 | ₩7,147 | ₩6,624 | ₩7,067 | +4.15% | 534.9만 |
|---|
| 2026.01.15 | ₩6,678 | ₩6,825 | ₩6,627 | ₩6,812 | +2.01% | 229.5만 |
|---|
| 2026.01.14 | ₩6,785 | ₩6,865 | ₩6,282 | ₩6,664 | -1.78% | 440.5만 |
|---|
| 2026.01.13 | ₩6,973 | ₩7,033 | ₩6,705 | ₩6,798 | -2.50% | 307.1만 |
|---|
| 2026.01.12 | ₩7,134 | ₩7,201 | ₩6,919 | ₩7,093 | -0.56% | 425.8만 |
|---|
| 2026.01.09 | ₩6,584 | ₩7,120 | ₩6,517 | ₩7,107 | +7.94% | 392.8만 |
|---|
| 2026.01.08 | ₩6,423 | ₩6,973 | ₩6,316 | ₩6,463 | +0.63% | 477.6만 |
|---|
| 2026.01.07 | ₩6,477 | ₩6,664 | ₩6,336 | ₩6,342 | -2.07% | 265.3만 |
|---|
| 2026.01.06 | ₩6,235 | ₩6,530 | ₩6,235 | ₩6,410 | +2.80% | 376.1만 |
|---|
| 2026.01.05 | ₩6,208 | ₩6,517 | ₩6,175 | ₩6,490 | +4.54% | 306.4만 |
|---|
| 2026.01.02 | ₩6,369 | ₩6,396 | ₩6,047 | ₩6,128 | -3.79% | 307.8만 |
|---|
| 2025.12.31 | ₩6,262 | ₩6,363 | ₩6,172 | ₩6,316 | +0.86% | 265만 |
|---|
| 2025.12.30 | ₩6,302 | ₩6,376 | ₩6,275 | ₩6,302 | 0.00% | 222.9만 |
|---|
| 2025.12.29 | ₩6,222 | ₩6,389 | ₩6,141 | ₩6,316 | +1.51% | 292.4만 |
|---|
| 2025.12.26 | ₩6,477 | ₩6,503 | ₩6,262 | ₩6,316 | -2.48% | 277.1만 |
|---|
| 2025.12.24 | ₩6,503 | ₩6,584 | ₩6,436 | ₩6,490 | -0.21% | 107.7만 |
|---|
| 2025.12.23 | ₩6,678 | ₩6,745 | ₩6,490 | ₩6,490 | -2.81% | 228.6만 |
|---|
| 2025.12.22 | ₩6,584 | ₩6,785 | ₩6,570 | ₩6,785 | +3.05% | 245.6만 |
|---|
| 2025.12.19 | ₩6,664 | ₩6,812 | ₩6,544 | ₩6,570 | -1.41% | 549.4만 |
|---|
| 2025.12.18 | ₩6,932 | ₩6,999 | ₩6,658 | ₩6,678 | -3.68% | 393만 |
|---|
| 2025.12.17 | ₩7,348 | ₩7,463 | ₩6,812 | ₩6,818 | -7.21% | 535.4만 |
|---|
| 2025.12.16 | ₩7,308 | ₩7,415 | ₩6,557 | ₩6,859 | -6.15% | 750.4만 |
|---|
| 2025.12.15 | ₩7,764 | ₩7,884 | ₩7,442 | ₩7,724 | -0.52% | 324.7만 |
|---|
| 2025.12.12 | ₩7,871 | ₩8,039 | ₩7,683 | ₩7,697 | -2.21% | 726.6만 |
|---|
| 2025.12.11 | ₩7,764 | ₩7,978 | ₩7,404 | ₩7,764 | 0.00% | 516.8만 |
|---|
| 2025.12.10 | ₩7,348 | ₩8,072 | ₩7,301 | ₩7,817 | +6.39% | 658만 |
|---|
| 2025.12.09 | ₩7,308 | ₩7,435 | ₩7,080 | ₩7,348 | +0.55% | 507.6만 |
|---|
| 2025.12.08 | ₩6,932 | ₩7,549 | ₩6,932 | ₩7,455 | +7.54% | 749.3만 |
|---|
| 2025.12.05 | ₩6,637 | ₩6,973 | ₩6,637 | ₩6,932 | +4.44% | 412.9만 |
|---|
| 2025.12.04 | ₩6,410 | ₩6,778 | ₩6,316 | ₩6,678 | +4.18% | 381.6만 |
|---|
| 2025.12.03 | ₩6,396 | ₩6,727 | ₩6,396 | ₩6,557 | +2.52% | 455.7만 |
|---|
| 2025.12.02 | ₩6,168 | ₩6,544 | ₩6,061 | ₩6,383 | +3.48% | 382.8만 |
|---|
| 2025.12.01 | ₩5,967 | ₩6,208 | ₩5,913 | ₩6,195 | +3.82% | 504.3만 |
|---|
| 2025.11.28 | ₩5,940 | ₩6,148 | ₩5,927 | ₩6,115 | +2.93% | 213.5만 |
|---|
| 2025.11.26 | ₩5,605 | ₩6,168 | ₩5,565 | ₩5,954 | +6.22% | 535.4만 |
|---|
| 2025.11.25 | ₩5,230 | ₩5,685 | ₩5,183 | ₩5,612 | +7.31% | 633.3만 |
|---|
| 2025.11.24 | ₩5,055 | ₩5,223 | ₩4,961 | ₩5,189 | +2.65% | 536.7만 |
|---|
| 2025.11.21 | ₩5,028 | ₩5,283 | ₩4,975 | ₩5,082 | +1.07% | 528.9만 |
|---|
| 2025.11.20 | ₩5,122 | ₩5,297 | ₩4,935 | ₩5,015 | -2.09% | 355.8만 |
|---|
| 2025.11.19 | ₩5,069 | ₩5,162 | ₩4,947 | ₩5,028 | -0.79% | 340.4만 |
|---|
| 2025.11.18 | ₩4,867 | ₩5,035 | ₩4,800 | ₩5,002 | +2.75% | 357.4만 |
|---|
| 2025.11.17 | ₩5,297 | ₩5,317 | ₩4,827 | ₩4,941 | -6.71% | 391.3만 |
|---|
| 2025.11.14 | ₩5,283 | ₩5,417 | ₩5,122 | ₩5,256 | -0.51% | 280.3만 |
|---|
| 2025.11.13 | ₩5,390 | ₩5,484 | ₩5,297 | ₩5,431 | +0.75% | 271.5만 |
|---|
| 2025.11.12 | ₩5,136 | ₩5,444 | ₩5,122 | ₩5,444 | +6.01% | 308.4만 |
|---|
| 2025.11.11 | ₩5,162 | ₩5,176 | ₩4,961 | ₩5,082 | -1.56% | 213.9만 |
|---|
| 2025.11.10 | ₩5,417 | ₩5,551 | ₩5,069 | ₩5,109 | -5.69% | 438.1만 |
|---|
| 2025.11.07 | ₩5,149 | ₩5,431 | ₩5,008 | ₩5,270 | +2.34% | 477.4만 |
|---|
| 2025.11.06 | ₩5,270 | ₩5,417 | ₩4,870 | ₩5,216 | -1.02% | 543.5만 |
|---|
| 2025.11.05 | ₩4,894 | ₩5,203 | ₩4,827 | ₩5,162 | +5.48% | 420.2만 |
|---|
| 2025.11.04 | ₩4,867 | ₩4,975 | ₩4,760 | ₩4,827 | -0.83% | 345만 |
|---|
| 2025.11.03 | ₩5,196 | ₩5,203 | ₩4,814 | ₩4,961 | -4.52% | 456만 |
|---|
| 2025.10.31 | ₩4,935 | ₩5,203 | ₩4,881 | ₩5,176 | +4.89% | 302.6만 |
|---|
| 2025.10.30 | ₩5,055 | ₩5,176 | ₩4,894 | ₩4,935 | -2.39% | 405.9만 |
|---|
| 2025.10.29 | ₩5,350 | ₩5,390 | ₩5,002 | ₩5,122 | -4.26% | 623만 |
|---|
| 2025.10.28 | ₩5,833 | ₩5,833 | ₩5,323 | ₩5,350 | -8.28% | 440.1만 |
|---|
| 2025.10.27 | ₩5,632 | ₩5,846 | ₩5,571 | ₩5,833 | +3.57% | 303.1만 |
|---|
| 2025.10.24 | ₩5,685 | ₩5,826 | ₩5,518 | ₩5,565 | -2.12% | 510.7만 |
|---|
| 2025.10.23 | ₩5,793 | ₩5,815 | ₩5,511 | ₩5,578 | -3.70% | 292.1만 |
|---|
| 2025.10.22 | ₩5,846 | ₩5,913 | ₩5,618 | ₩5,726 | -2.06% | 240.3만 |
|---|
| 2025.10.21 | ₩5,779 | ₩5,980 | ₩5,752 | ₩5,846 | +1.16% | 345만 |
|---|
| 2025.10.20 | ₩5,632 | ₩5,980 | ₩5,511 | ₩5,833 | +3.57% | 423.7만 |
|---|
| 2025.10.17 | ₩5,618 | ₩5,759 | ₩5,471 | ₩5,471 | -2.63% | 274.9만 |
|---|
| 2025.10.16 | ₩5,940 | ₩5,954 | ₩5,565 | ₩5,712 | -3.84% | 329.6만 |
|---|
| 2025.10.15 | ₩5,994 | ₩5,994 | ₩5,793 | ₩5,927 | -1.12% | 274.4만 |
|---|
| 2025.10.14 | ₩5,364 | ₩5,980 | ₩5,350 | ₩5,887 | +9.75% | 427.5만 |
|---|
| 2025.10.13 | ₩5,471 | ₩5,657 | ₩5,431 | ₩5,511 | +0.74% | 261만 |
|---|
| 2025.10.10 | ₩5,578 | ₩5,692 | ₩5,270 | ₩5,297 | -5.05% | 554.4만 |
|---|