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 | ₩7,832 | ₩7,936 | ₩7,624 | ₩7,859 | +0.34% | 262.3만 |
| 2026.10.08 | ₩7,953 | ₩8,134 | ₩7,812 | ₩7,953 | 0.00% | 226.8만 |
| 2026.10.07 | ₩7,979 | ₩8,241 | ₩7,979 | ₩8,140 | +2.02% | 500.2만 |
| 2026.10.06 | ₩8,422 | ₩8,650 | ₩8,288 | ₩8,382 | -0.48% | 181.7만 |
| 2026.10.05 | ₩8,341 | ₩8,422 | ₩8,160 | ₩8,194 | -1.77% | 186.9만 |
| 2026.10.02 | ₩8,368 | ₩8,430 | ₩8,134 | ₩8,301 | -0.80% | 272.8만 |
| 2026.10.01 | ₩8,006 | ₩8,174 | ₩7,872 | ₩8,006 | 0.00% | 182만 |
| 2026.09.30 | ₩8,254 | ₩8,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,006 |
| -3.01% |
| 227.6만 |
| 2026.09.29 | ₩8,341 | ₩8,430 | ₩8,040 | ₩8,174 | -2.01% | 224.1만 |
|---|
| 2026.09.28 | ₩8,234 | ₩8,409 | ₩7,986 | ₩8,154 | -0.98% | 271.7만 |
|---|
| 2026.09.25 | ₩8,033 | ₩8,315 | ₩7,805 | ₩8,301 | +3.34% | 242.9만 |
|---|
| 2026.09.24 | ₩7,617 | ₩7,939 | ₩7,443 | ₩7,845 | +2.99% | 229.2만 |
|---|
| 2026.09.23 | ₩8,207 | ₩8,248 | ₩7,832 | ₩7,832 | -4.58% | 197.7만 |
|---|
| 2026.09.22 | ₩8,489 | ₩8,583 | ₩8,281 | ₩8,315 | -2.05% | 348.2만 |
|---|
| 2026.09.21 | ₩8,020 | ₩8,301 | ₩7,932 | ₩8,207 | +2.34% | 218.7만 |
|---|
| 2026.09.18 | ₩7,832 | ₩7,892 | ₩7,738 | ₩7,805 | -0.34% | 316.5만 |
|---|
| 2026.09.17 | ₩7,765 | ₩8,087 | ₩7,698 | ₩7,885 | +1.55% | 270.2만 |
|---|
| 2026.09.16 | ₩7,590 | ₩7,859 | ₩7,336 | ₩7,523 | -0.88% | 240.9만 |
|---|
| 2026.09.15 | ₩7,604 | ₩7,604 | ₩7,295 | ₩7,470 | -1.76% | 224.2만 |
|---|
| 2026.09.14 | ₩7,456 | ₩7,637 | ₩7,354 | ₩7,550 | +1.26% | 215만 |
|---|
| 2026.09.11 | ₩7,483 | ₩7,644 | ₩7,423 | ₩7,537 | +0.72% | 365.8만 |
|---|
| 2026.09.10 | ₩7,282 | ₩7,711 | ₩7,255 | ₩7,416 | +1.84% | 243만 |
|---|
| 2026.09.09 | ₩7,523 | ₩7,684 | ₩7,497 | ₩7,577 | +0.71% | 270.3만 |
|---|
| 2026.09.08 | ₩7,818 | ₩7,912 | ₩7,584 | ₩7,684 | -1.72% | 211.7만 |
|---|
| 2026.09.04 | ₩7,711 | ₩8,069 | ₩7,658 | ₩7,993 | +3.65% | 195만 |
|---|
| 2026.09.03 | ₩7,765 | ₩7,778 | ₩7,476 | ₩7,698 | -0.86% | 195.7만 |
|---|
| 2026.09.02 | ₩7,564 | ₩7,725 | ₩7,483 | ₩7,644 | +1.06% | 263.2만 |
|---|
| 2026.09.01 | ₩7,389 | ₩7,590 | ₩7,295 | ₩7,403 | +0.18% | 288.1만 |
|---|
| 2026.08.31 | ₩7,765 | ₩7,765 | ₩7,577 | ₩7,644 | -1.55% | 202.7만 |
|---|
| 2026.08.28 | ₩7,953 | ₩8,087 | ₩7,832 | ₩7,832 | -1.52% | 180.1만 |
|---|
| 2026.08.27 | ₩7,979 | ₩8,107 | ₩7,885 | ₩7,926 | -0.67% | 183.9만 |
|---|
| 2026.08.26 | ₩8,221 | ₩8,328 | ₩7,973 | ₩8,006 | -2.61% | 211.8만 |
|---|
| 2026.08.25 | ₩8,087 | ₩8,087 | ₩7,778 | ₩8,006 | -1.00% | 301.1만 |
|---|
| 2026.08.24 | ₩8,073 | ₩8,127 | ₩7,644 | ₩7,765 | -3.82% | 337.9만 |
|---|
| 2026.08.21 | ₩7,845 | ₩7,993 | ₩7,698 | ₩7,993 | +1.88% | 249.4만 |
|---|
| 2026.08.20 | ₩7,845 | ₩7,979 | ₩7,658 | ₩7,725 | -1.54% | 292만 |
|---|
| 2026.08.19 | ₩8,288 | ₩8,328 | ₩7,993 | ₩8,033 | -3.07% | 224.1만 |
|---|
| 2026.08.18 | ₩8,341 | ₩8,482 | ₩8,207 | ₩8,248 | -1.13% | 225만 |
|---|
| 2026.08.17 | ₩8,838 | ₩8,918 | ₩8,462 | ₩8,516 | -3.64% | 243.9만 |
|---|
| 2026.08.14 | ₩9,079 | ₩9,200 | ₩8,891 | ₩8,972 | -1.18% | 180.3만 |
|---|
| 2026.08.13 | ₩9,160 | ₩9,354 | ₩8,992 | ₩9,146 | -0.15% | 218.6만 |
|---|
| 2026.08.12 | ₩9,414 | ₩9,461 | ₩8,978 | ₩8,985 | -4.56% | 241.7만 |
|---|
| 2026.08.11 | ₩9,119 | ₩9,481 | ₩9,092 | ₩9,273 | +1.69% | 246.7만 |
|---|
| 2026.08.10 | ₩9,897 | ₩9,897 | ₩9,072 | ₩9,092 | -8.13% | 307.9만 |
|---|
| 2026.08.07 | ₩10,206 | ₩10,474 | ₩9,763 | ₩9,897 | -3.02% | 272.3만 |
|---|
| 2026.08.06 | ₩10,501 | ₩10,641 | ₩10,138 | ₩10,165 | -3.19% | 333.9만 |
|---|
| 2026.08.05 | ₩10,729 | ₩11,158 | ₩10,648 | ₩10,668 | -0.56% | 389만 |
|---|
| 2026.08.04 | ₩10,729 | ₩11,089 | ₩10,621 | ₩10,715 | -0.13% | 533.8만 |
|---|
| 2026.08.03 | ₩9,374 | ₩10,340 | ₩9,374 | ₩10,313 | +10.01% | 503.4만 |
|---|
| 2026.07.31 | ₩9,361 | ₩9,615 | ₩8,878 | ₩9,052 | -3.30% | 389.3만 |
|---|
| 2026.07.30 | ₩8,985 | ₩9,381 | ₩8,824 | ₩9,361 | +4.18% | 569.4만 |
|---|
| 2026.07.29 | ₩8,100 | ₩9,092 | ₩7,778 | ₩8,717 | +7.62% | 641.1만 |
|---|
| 2026.07.28 | ₩8,341 | ₩8,496 | ₩7,966 | ₩8,355 | +0.16% | 559.4만 |
|---|
| 2026.07.27 | ₩8,073 | ₩8,364 | ₩7,892 | ₩8,181 | +1.33% | 433.7만 |
|---|
| 2026.07.24 | ₩7,510 | ₩8,067 | ₩7,389 | ₩7,792 | +3.75% | 389.9만 |
|---|
| 2026.07.23 | ₩7,604 | ₩7,750 | ₩7,235 | ₩7,376 | -3.00% | 446.4만 |
|---|
| 2026.07.22 | ₩8,100 | ₩8,248 | ₩7,906 | ₩7,979 | -1.49% | 313.3만 |
|---|
| 2026.07.21 | ₩8,449 | ₩8,536 | ₩8,113 | ₩8,261 | -2.22% | 350만 |
|---|
| 2026.07.20 | ₩8,355 | ₩8,516 | ₩8,234 | ₩8,328 | -0.32% | 327.6만 |
|---|
| 2026.07.17 | ₩8,516 | ₩8,670 | ₩8,274 | ₩8,355 | -1.89% | 443.2만 |
|---|
| 2026.07.16 | ₩8,610 | ₩9,066 | ₩8,569 | ₩8,757 | +1.71% | 334.2만 |
|---|
| 2026.07.15 | ₩8,610 | ₩8,891 | ₩8,522 | ₩8,771 | +1.87% | 403.8만 |
|---|
| 2026.07.14 | ₩8,945 | ₩8,999 | ₩8,489 | ₩8,576 | -4.12% | 533.5만 |
|---|
| 2026.07.13 | ₩9,025 | ₩9,287 | ₩8,663 | ₩8,811 | -2.38% | 612.7만 |
|---|
| 2026.07.10 | ₩9,978 | ₩10,125 | ₩9,066 | ₩9,307 | -6.72% | 672만 |
|---|
| 2026.07.09 | ₩9,843 | ₩10,360 | ₩9,697 | ₩10,326 | +4.90% | 400.2만 |
|---|
| 2026.07.08 | ₩9,602 | ₩9,723 | ₩9,273 | ₩9,602 | 0.00% | 450.3만 |
|---|
| 2026.07.07 | ₩10,621 | ₩10,702 | ₩9,750 | ₩9,870 | -7.07% | 279.8만 |
|---|
| 2026.07.06 | ₩10,192 | ₩10,702 | ₩10,156 | ₩10,474 | +2.76% | 217.4만 |
|---|
| 2026.07.02 | ₩10,527 | ₩10,903 | ₩9,951 | ₩10,165 | -3.44% | 245.3만 |
|---|
| 2026.07.01 | ₩10,621 | ₩10,780 | ₩10,313 | ₩10,366 | -2.40% | 237.5만 |
|---|
| 2026.06.30 | ₩10,045 | ₩10,641 | ₩9,931 | ₩10,608 | +5.61% | 369.3만 |
|---|
| 2026.06.29 | ₩10,487 | ₩10,514 | ₩9,890 | ₩10,058 | -4.09% | 423.2만 |
|---|
| 2026.06.26 | ₩10,675 | ₩10,769 | ₩10,326 | ₩10,527 | -1.38% | 545만 |
|---|
| 2026.06.25 | ₩10,326 | ₩11,272 | ₩10,206 | ₩10,809 | +4.68% | 515.1만 |
|---|
| 2026.06.24 | ₩9,897 | ₩10,112 | ₩9,683 | ₩9,964 | +0.68% | 383.7만 |
|---|
| 2026.06.23 | ₩9,528 | ₩10,012 | ₩9,401 | ₩9,723 | +2.04% | 328.9만 |
|---|
| 2026.06.22 | ₩9,723 | ₩9,972 | ₩9,562 | ₩9,575 | -1.52% | 370.7만 |
|---|
| 2026.06.18 | ₩9,320 | ₩9,703 | ₩9,139 | ₩9,683 | +3.88% | 430.5만 |
|---|
| 2026.06.17 | ₩8,838 | ₩9,253 | ₩8,812 | ₩8,905 | +0.76% | 434.2만 |
|---|
| 2026.06.16 | ₩8,932 | ₩9,160 | ₩8,650 | ₩8,730 | -2.25% | 450.9만 |
|---|
| 2026.06.15 | ₩9,025 | ₩9,528 | ₩8,757 | ₩8,811 | -2.38% | 646.1만 |
|---|
| 2026.06.12 | ₩8,382 | ₩8,744 | ₩8,221 | ₩8,382 | 0.00% | 798.5만 |
|---|
| 2026.06.11 | ₩7,349 | ₩8,140 | ₩7,121 | ₩8,140 | +10.77% | 478.8만 |
|---|
| 2026.06.10 | ₩8,341 | ₩8,341 | ₩7,416 | ₩7,423 | -11.01% | 384.8만 |
|---|
| 2026.06.09 | ₩8,194 | ₩8,717 | ₩7,872 | ₩8,516 | +3.93% | 472.2만 |
|---|
| 2026.06.08 | ₩7,993 | ₩8,207 | ₩7,872 | ₩8,033 | +0.50% | 335.1만 |
|---|
| 2026.06.05 | ₩7,778 | ₩8,286 | ₩7,738 | ₩7,966 | +2.41% | 492.2만 |
|---|
| 2026.06.04 | ₩7,711 | ₩8,026 | ₩7,664 | ₩7,845 | +1.74% | 243.1만 |
|---|
| 2026.06.03 | ₩7,590 | ₩7,718 | ₩7,376 | ₩7,644 | +0.71% | 317.5만 |
|---|
| 2026.06.02 | ₩7,993 | ₩8,147 | ₩7,664 | ₩7,738 | -3.19% | 365.6만 |
|---|
| 2026.06.01 | ₩7,912 | ₩8,207 | ₩7,644 | ₩7,953 | +0.51% | 508.7만 |
|---|
| 2026.05.29 | ₩7,765 | ₩8,348 | ₩7,725 | ₩8,113 | +4.49% | 578.3만 |
|---|
| 2026.05.28 | ₩7,537 | ₩7,859 | ₩7,403 | ₩7,765 | +3.02% | 562.6만 |
|---|
| 2026.05.27 | ₩7,269 | ₩7,859 | ₩7,269 | ₩7,778 | +7.01% | 637.7만 |
|---|
| 2026.05.26 | ₩6,893 | ₩7,161 | ₩6,860 | ₩7,121 | +3.31% | 399.4만 |
|---|
| 2026.05.22 | ₩6,652 | ₩6,732 | ₩6,484 | ₩6,638 | -0.20% | 325.7만 |
|---|
| 2026.05.21 | ₩6,129 | ₩6,625 | ₩6,075 | ₩6,544 | +6.78% | 495.9만 |
|---|
| 2026.05.20 | ₩5,700 | ₩6,350 | ₩5,592 | ₩6,290 | +10.35% | 498.5만 |
|---|
| 2026.05.19 | ₩6,048 | ₩6,122 | ₩5,673 | ₩5,700 | -5.76% | 406.9만 |
|---|
| 2026.05.18 | ₩6,370 | ₩6,611 | ₩6,169 | ₩6,209 | -2.53% | 492.2만 |
|---|
| 2026.05.15 | ₩6,337 | ₩6,410 | ₩6,249 | ₩6,370 | +0.53% | 362.8만 |
|---|
| 2026.05.14 | ₩6,424 | ₩6,618 | ₩6,350 | ₩6,504 | +1.25% | 498.8만 |
|---|
| 2026.05.13 | ₩6,343 | ₩6,491 | ₩6,182 | ₩6,330 | -0.21% | 413.3만 |
|---|
| 2026.05.12 | ₩6,625 | ₩6,652 | ₩6,142 | ₩6,330 | -4.45% | 555.1만 |
|---|
| 2026.05.11 | ₩6,893 | ₩6,940 | ₩6,692 | ₩6,746 | -2.14% | 408.8만 |
|---|
| 2026.05.08 | ₩7,228 | ₩7,309 | ₩6,994 | ₩7,094 | -1.86% | 528.7만 |
|---|
| 2026.05.07 | ₩6,598 | ₩7,369 | ₩6,558 | ₩7,282 | +10.37% | 1251.6만 |
|---|
| 2026.05.06 | ₩6,209 | ₩6,511 | ₩6,182 | ₩6,410 | +3.24% | 778만 |
|---|
| 2026.05.05 | ₩4,989 | ₩6,021 | ₩4,989 | ₩5,860 | +17.47% | 987.2만 |
|---|
| 2026.05.04 | ₩5,807 | ₩5,874 | ₩5,364 | ₩5,485 | -5.54% | 986.9만 |
|---|
| 2026.05.01 | ₩4,828 | ₩5,612 | ₩4,766 | ₩5,364 | +11.11% | 1729.6만 |
|---|
| 2026.04.30 | ₩5,056 | ₩5,163 | ₩4,835 | ₩4,868 | -3.71% | 395.3만 |
|---|
| 2026.04.29 | ₩4,975 | ₩5,123 | ₩4,922 | ₩5,029 | +1.08% | 438.2만 |
|---|
| 2026.04.28 | ₩5,069 | ₩5,163 | ₩4,828 | ₩5,083 | +0.26% | 555만 |
|---|
| 2026.04.27 | ₩5,297 | ₩5,539 | ₩5,136 | ₩5,150 | -2.78% | 398.1만 |
|---|
| 2026.04.24 | ₩5,203 | ₩5,332 | ₩5,083 | ₩5,284 | +1.55% | 412.3만 |
|---|
| 2026.04.23 | ₩4,975 | ₩5,210 | ₩4,935 | ₩5,150 | +3.50% | 620.1만 |
|---|
| 2026.04.22 | ₩5,700 | ₩5,764 | ₩4,875 | ₩5,002 | -12.24% | 1125.7만 |
|---|
| 2026.04.21 | ₩6,370 | ₩6,451 | ₩5,592 | ₩5,673 | -10.95% | 697.5만 |
|---|
| 2026.04.20 | ₩5,928 | ₩6,504 | ₩5,928 | ₩6,451 | +8.82% | 879.3만 |
|---|
| 2026.04.17 | ₩6,035 | ₩6,383 | ₩5,954 | ₩6,102 | +1.11% | 843.5만 |
|---|
| 2026.04.16 | ₩5,552 | ₩5,901 | ₩5,472 | ₩5,673 | +2.17% | 773.4만 |
|---|
| 2026.04.15 | ₩5,364 | ₩5,539 | ₩5,270 | ₩5,364 | 0.00% | 488만 |
|---|
| 2026.04.14 | ₩5,203 | ₩5,391 | ₩5,150 | ₩5,311 | +2.06% | 610.9만 |
|---|
| 2026.04.13 | ₩4,895 | ₩5,063 | ₩4,841 | ₩5,016 | +2.47% | 334.9만 |
|---|
| 2026.04.10 | ₩5,150 | ₩5,244 | ₩4,989 | ₩5,123 | -0.52% | 336.7만 |
|---|
| 2026.04.09 | ₩5,029 | ₩5,163 | ₩4,915 | ₩5,136 | +2.13% | 475만 |
|---|
| 2026.04.08 | ₩5,364 | ₩5,579 | ₩5,002 | ₩5,083 | -5.25% | 890.6만 |
|---|
| 2026.04.07 | ₩4,694 | ₩4,875 | ₩4,573 | ₩4,855 | +3.43% | 427.1만 |
|---|
| 2026.04.06 | ₩4,707 | ₩4,881 | ₩4,600 | ₩4,788 | +1.71% | 404.1만 |
|---|
| 2026.04.02 | ₩4,707 | ₩4,995 | ₩4,640 | ₩4,828 | +2.56% | 434만 |
|---|
| 2026.04.01 | ₩4,855 | ₩5,103 | ₩4,813 | ₩5,029 | +3.59% | 416.9만 |
|---|
| 2026.03.31 | ₩4,707 | ₩4,908 | ₩4,546 | ₩4,734 | +0.57% | 535.7만 |
|---|
| 2026.03.30 | ₩4,747 | ₩4,761 | ₩4,519 | ₩4,573 | -3.67% | 412.8만 |
|---|
| 2026.03.27 | ₩4,868 | ₩4,888 | ₩4,714 | ₩4,734 | -2.75% | 321만 |
|---|
| 2026.03.26 | ₩4,868 | ₩5,083 | ₩4,841 | ₩4,949 | +1.65% | 415.9만 |
|---|
| 2026.03.25 | ₩4,828 | ₩5,069 | ₩4,667 | ₩4,962 | +2.78% | 628.1만 |
|---|
| 2026.03.24 | ₩4,560 | ₩4,788 | ₩4,506 | ₩4,667 | +2.35% | 364.8만 |
|---|
| 2026.03.23 | ₩4,546 | ₩4,814 | ₩4,479 | ₩4,667 | +2.65% | 616만 |
|---|
| 2026.03.20 | ₩4,198 | ₩4,399 | ₩4,164 | ₩4,265 | +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 | ₩4,466 | -1.19% | 455.9만 |
|---|
| 2026.03.16 | ₩4,560 | ₩4,633 | ₩4,305 | ₩4,345 | -4.71% | 408.5만 |
|---|
| 2026.03.13 | ₩4,640 | ₩4,692 | ₩4,439 | ₩4,519 | -2.60% | 1182.6만 |
|---|
| 2026.03.12 | ₩4,546 | ₩4,654 | ₩4,499 | ₩4,560 | +0.29% | 330.7만 |
|---|
| 2026.03.11 | ₩4,788 | ₩4,861 | ₩4,586 | ₩4,640 | -3.08% | 412.2만 |
|---|
| 2026.03.10 | ₩5,069 | ₩5,123 | ₩4,790 | ₩4,855 | -4.23% | 486.1만 |
|---|
| 2026.03.09 | ₩4,627 | ₩5,089 | ₩4,459 | ₩5,069 | +9.57% | 550.5만 |
|---|
| 2026.03.06 | ₩4,761 | ₩4,881 | ₩4,680 | ₩4,855 | +1.97% | 326.1만 |
|---|
| 2026.03.05 | ₩5,217 | ₩5,217 | ₩4,774 | ₩4,962 | -4.88% | 736.2만 |
|---|
| 2026.03.04 | ₩5,378 | ₩5,472 | ₩5,203 | ₩5,230 | -2.74% | 326만 |
|---|
| 2026.03.03 | ₩5,270 | ₩5,472 | ₩4,975 | ₩5,284 | +0.25% | 566.7만 |
|---|
| 2026.03.02 | ₩5,431 | ₩5,592 | ₩5,217 | ₩5,418 | -0.25% | 566.9만 |
|---|
| 2026.02.27 | ₩6,223 | ₩6,236 | ₩5,847 | ₩5,954 | -4.31% | 483.2만 |
|---|
| 2026.02.26 | ₩6,316 | ₩6,544 | ₩6,276 | ₩6,370 | +0.85% | 380.3만 |
|---|
| 2026.02.25 | ₩6,290 | ₩6,303 | ₩6,048 | ₩6,263 | -0.43% | 286만 |
|---|
| 2026.02.24 | ₩6,585 | ₩6,793 | ₩6,169 | ₩6,223 | -5.50% | 459.9만 |
|---|
| 2026.02.23 | ₩6,839 | ₩6,974 | ₩6,437 | ₩6,544 | -4.31% | 300.2만 |
|---|
| 2026.02.20 | ₩6,799 | ₩7,081 | ₩6,705 | ₩6,987 | +2.76% | 293.2만 |
|---|
| 2026.02.19 | ₩6,920 | ₩6,994 | ₩6,705 | ₩6,826 | -1.36% | 319.8만 |
|---|
| 2026.02.18 | ₩7,121 | ₩7,282 | ₩6,774 | ₩7,054 | -0.94% | 239.9만 |
|---|
| 2026.02.17 | ₩7,215 | ₩7,309 | ₩6,994 | ₩7,175 | -0.56% | 275.5만 |
|---|
| 2026.02.13 | ₩6,960 | ₩7,409 | ₩6,907 | ₩7,175 | +3.08% | 285.5만 |
|---|
| 2026.02.12 | ₩7,416 | ₩7,430 | ₩6,605 | ₩7,034 | -5.15% | 517.3만 |
|---|
| 2026.02.11 | ₩8,663 | ₩8,704 | ₩7,195 | ₩7,362 | -15.02% | 496.3만 |
|---|
| 2026.02.10 | ₩7,939 | ₩8,100 | ₩7,503 | ₩7,993 | +0.68% | 506.7만 |
|---|
| 2026.02.09 | ₩8,851 | ₩8,932 | ₩8,395 | ₩8,529 | -3.64% | 342.2만 |
|---|
| 2026.02.06 | ₩7,738 | ₩8,824 | ₩7,738 | ₩8,744 | +13.00% | 593.1만 |
|---|
| 2026.02.05 | ₩7,845 | ₩7,979 | ₩7,389 | ₩7,577 | -3.42% | 301.5만 |
|---|
| 2026.02.04 | ₩7,242 | ₩8,013 | ₩7,067 | ₩7,845 | +8.33% | 607.5만 |
|---|
| 2026.02.03 | ₩6,907 | ₩7,322 | ₩6,846 | ₩7,134 | +3.30% | 363.7만 |
|---|
| 2026.02.02 | ₩6,276 | ₩6,880 | ₩6,263 | ₩6,813 | +8.55% | 342.5만 |
|---|
| 2026.01.30 | ₩6,611 | ₩6,645 | ₩6,196 | ₩6,223 | -5.88% | 333.1만 |
|---|
| 2026.01.29 | ₩6,746 | ₩6,839 | ₩6,531 | ₩6,692 | -0.80% | 214.7만 |
|---|
| 2026.01.28 | ₩6,705 | ₩6,974 | ₩6,518 | ₩6,638 | -1.00% | 251.7만 |
|---|
| 2026.01.27 | ₩6,920 | ₩7,034 | ₩6,585 | ₩6,652 | -3.88% | 266.1만 |
|---|
| 2026.01.26 | ₩6,974 | ₩7,047 | ₩6,853 | ₩6,880 | -1.35% | 173.2만 |
|---|
| 2026.01.23 | ₩6,813 | ₩7,067 | ₩6,780 | ₩7,027 | +3.15% | 202.1만 |
|---|
| 2026.01.22 | ₩7,202 | ₩7,396 | ₩6,913 | ₩6,933 | -3.72% | 307.3만 |
|---|
| 2026.01.21 | ₩6,853 | ₩7,202 | ₩6,766 | ₩7,175 | +4.70% | 426.1만 |
|---|
| 2026.01.20 | ₩6,839 | ₩6,974 | ₩6,571 | ₩6,585 | -3.73% | 337.2만 |
|---|
| 2026.01.16 | ₩6,786 | ₩7,148 | ₩6,625 | ₩7,067 | +4.15% | 534.9만 |
|---|
| 2026.01.15 | ₩6,679 | ₩6,826 | ₩6,628 | ₩6,813 | +2.01% | 229.5만 |
|---|
| 2026.01.14 | ₩6,786 | ₩6,866 | ₩6,283 | ₩6,665 | -1.78% | 440.5만 |
|---|
| 2026.01.13 | ₩6,974 | ₩7,034 | ₩6,705 | ₩6,799 | -2.50% | 307.1만 |
|---|
| 2026.01.12 | ₩7,134 | ₩7,202 | ₩6,920 | ₩7,094 | -0.56% | 425.8만 |
|---|
| 2026.01.09 | ₩6,585 | ₩7,121 | ₩6,518 | ₩7,108 | +7.94% | 392.8만 |
|---|
| 2026.01.08 | ₩6,424 | ₩6,974 | ₩6,316 | ₩6,464 | +0.63% | 477.6만 |
|---|
| 2026.01.07 | ₩6,477 | ₩6,665 | ₩6,337 | ₩6,343 | -2.07% | 265.3만 |
|---|
| 2026.01.06 | ₩6,236 | ₩6,531 | ₩6,236 | ₩6,410 | +2.80% | 376.1만 |
|---|
| 2026.01.05 | ₩6,209 | ₩6,518 | ₩6,176 | ₩6,491 | +4.54% | 306.4만 |
|---|
| 2026.01.02 | ₩6,370 | ₩6,397 | ₩6,048 | ₩6,129 | -3.79% | 307.8만 |
|---|
| 2025.12.31 | ₩6,263 | ₩6,363 | ₩6,173 | ₩6,316 | +0.86% | 265만 |
|---|
| 2025.12.30 | ₩6,303 | ₩6,377 | ₩6,276 | ₩6,303 | 0.00% | 222.9만 |
|---|
| 2025.12.29 | ₩6,223 | ₩6,390 | ₩6,142 | ₩6,316 | +1.51% | 292.4만 |
|---|
| 2025.12.26 | ₩6,477 | ₩6,504 | ₩6,263 | ₩6,316 | -2.48% | 277.1만 |
|---|
| 2025.12.24 | ₩6,504 | ₩6,585 | ₩6,437 | ₩6,491 | -0.21% | 107.7만 |
|---|
| 2025.12.23 | ₩6,679 | ₩6,746 | ₩6,491 | ₩6,491 | -2.81% | 228.6만 |
|---|
| 2025.12.22 | ₩6,585 | ₩6,786 | ₩6,571 | ₩6,786 | +3.05% | 245.6만 |
|---|
| 2025.12.19 | ₩6,665 | ₩6,813 | ₩6,544 | ₩6,571 | -1.41% | 549.4만 |
|---|
| 2025.12.18 | ₩6,933 | ₩7,000 | ₩6,658 | ₩6,679 | -3.68% | 393만 |
|---|
| 2025.12.17 | ₩7,349 | ₩7,464 | ₩6,813 | ₩6,819 | -7.21% | 535.4만 |
|---|
| 2025.12.16 | ₩7,309 | ₩7,416 | ₩6,558 | ₩6,860 | -6.15% | 750.4만 |
|---|
| 2025.12.15 | ₩7,765 | ₩7,885 | ₩7,443 | ₩7,725 | -0.52% | 324.7만 |
|---|
| 2025.12.12 | ₩7,872 | ₩8,040 | ₩7,684 | ₩7,698 | -2.21% | 726.6만 |
|---|
| 2025.12.11 | ₩7,765 | ₩7,979 | ₩7,405 | ₩7,765 | 0.00% | 516.8만 |
|---|
| 2025.12.10 | ₩7,349 | ₩8,073 | ₩7,302 | ₩7,818 | +6.39% | 658만 |
|---|
| 2025.12.09 | ₩7,309 | ₩7,436 | ₩7,081 | ₩7,349 | +0.55% | 507.6만 |
|---|
| 2025.12.08 | ₩6,933 | ₩7,550 | ₩6,933 | ₩7,456 | +7.54% | 749.3만 |
|---|
| 2025.12.05 | ₩6,638 | ₩6,974 | ₩6,638 | ₩6,933 | +4.44% | 412.9만 |
|---|
| 2025.12.04 | ₩6,410 | ₩6,779 | ₩6,316 | ₩6,679 | +4.18% | 381.6만 |
|---|
| 2025.12.03 | ₩6,397 | ₩6,728 | ₩6,397 | ₩6,558 | +2.52% | 455.7만 |
|---|
| 2025.12.02 | ₩6,169 | ₩6,544 | ₩6,062 | ₩6,383 | +3.48% | 382.8만 |
|---|
| 2025.12.01 | ₩5,968 | ₩6,209 | ₩5,914 | ₩6,196 | +3.82% | 504.3만 |
|---|
| 2025.11.28 | ₩5,941 | ₩6,149 | ₩5,928 | ₩6,115 | +2.93% | 213.5만 |
|---|
| 2025.11.26 | ₩5,606 | ₩6,169 | ₩5,565 | ₩5,954 | +6.22% | 535.4만 |
|---|
| 2025.11.25 | ₩5,230 | ₩5,686 | ₩5,183 | ₩5,612 | +7.31% | 633.3만 |
|---|
| 2025.11.24 | ₩5,056 | ₩5,223 | ₩4,962 | ₩5,190 | +2.65% | 536.7만 |
|---|
| 2025.11.21 | ₩5,029 | ₩5,284 | ₩4,975 | ₩5,083 | +1.07% | 528.9만 |
|---|
| 2025.11.20 | ₩5,123 | ₩5,297 | ₩4,935 | ₩5,016 | -2.09% | 355.8만 |
|---|
| 2025.11.19 | ₩5,069 | ₩5,163 | ₩4,947 | ₩5,029 | -0.79% | 340.4만 |
|---|
| 2025.11.18 | ₩4,868 | ₩5,036 | ₩4,801 | ₩5,002 | +2.75% | 357.4만 |
|---|
| 2025.11.17 | ₩5,297 | ₩5,317 | ₩4,828 | ₩4,942 | -6.71% | 391.3만 |
|---|
| 2025.11.14 | ₩5,284 | ₩5,418 | ₩5,123 | ₩5,257 | -0.51% | 280.3만 |
|---|
| 2025.11.13 | ₩5,391 | ₩5,485 | ₩5,297 | ₩5,431 | +0.75% | 271.5만 |
|---|
| 2025.11.12 | ₩5,136 | ₩5,445 | ₩5,123 | ₩5,445 | +6.01% | 308.4만 |
|---|
| 2025.11.11 | ₩5,163 | ₩5,177 | ₩4,962 | ₩5,083 | -1.56% | 213.9만 |
|---|
| 2025.11.10 | ₩5,418 | ₩5,552 | ₩5,069 | ₩5,109 | -5.69% | 438.1만 |
|---|
| 2025.11.07 | ₩5,150 | ₩5,431 | ₩5,009 | ₩5,270 | +2.34% | 477.4만 |
|---|
| 2025.11.06 | ₩5,270 | ₩5,418 | ₩4,871 | ₩5,217 | -1.02% | 543.5만 |
|---|
| 2025.11.05 | ₩4,895 | ₩5,203 | ₩4,828 | ₩5,163 | +5.48% | 420.2만 |
|---|
| 2025.11.04 | ₩4,868 | ₩4,975 | ₩4,761 | ₩4,828 | -0.83% | 345만 |
|---|
| 2025.11.03 | ₩5,197 | ₩5,203 | ₩4,814 | ₩4,962 | -4.52% | 456만 |
|---|
| 2025.10.31 | ₩4,935 | ₩5,203 | ₩4,881 | ₩5,177 | +4.89% | 302.6만 |
|---|
| 2025.10.30 | ₩5,056 | ₩5,177 | ₩4,895 | ₩4,935 | -2.39% | 405.9만 |
|---|
| 2025.10.29 | ₩5,351 | ₩5,391 | ₩5,002 | ₩5,123 | -4.26% | 623만 |
|---|
| 2025.10.28 | ₩5,834 | ₩5,834 | ₩5,324 | ₩5,351 | -8.28% | 440.1만 |
|---|
| 2025.10.27 | ₩5,632 | ₩5,847 | ₩5,572 | ₩5,834 | +3.57% | 303.1만 |
|---|
| 2025.10.24 | ₩5,686 | ₩5,827 | ₩5,519 | ₩5,565 | -2.12% | 510.7만 |
|---|
| 2025.10.23 | ₩5,793 | ₩5,816 | ₩5,512 | ₩5,579 | -3.70% | 292.1만 |
|---|
| 2025.10.22 | ₩5,847 | ₩5,914 | ₩5,619 | ₩5,726 | -2.06% | 240.3만 |
|---|
| 2025.10.21 | ₩5,780 | ₩5,981 | ₩5,753 | ₩5,847 | +1.16% | 345만 |
|---|
| 2025.10.20 | ₩5,632 | ₩5,981 | ₩5,512 | ₩5,834 | +3.57% | 423.7만 |
|---|
| 2025.10.17 | ₩5,619 | ₩5,760 | ₩5,472 | ₩5,472 | -2.63% | 274.9만 |
|---|
| 2025.10.16 | ₩5,941 | ₩5,954 | ₩5,565 | ₩5,713 | -3.84% | 329.6만 |
|---|
| 2025.10.15 | ₩5,995 | ₩5,995 | ₩5,793 | ₩5,928 | -1.12% | 274.4만 |
|---|
| 2025.10.14 | ₩5,364 | ₩5,981 | ₩5,351 | ₩5,887 | +9.75% | 427.5만 |
|---|
| 2025.10.13 | ₩5,472 | ₩5,658 | ₩5,431 | ₩5,512 | +0.74% | 261만 |
|---|
| 2025.10.10 | ₩5,579 | ₩5,693 | ₩5,270 | ₩5,297 | -5.05% | 554.4만 |
|---|