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 | ₩7,826 | ₩7,930 | ₩7,618 | ₩7,853 | +0.34% | 262.3만 |
| 2026.10.08 | ₩7,946 | ₩8,127 | ₩7,806 | ₩7,946 | 0.00% | 226.8만 |
| 2026.10.07 | ₩7,973 | ₩8,234 | ₩7,973 | ₩8,134 | +2.02% | 500.2만 |
| 2026.10.06 | ₩8,415 | ₩8,643 | ₩8,281 | ₩8,375 | -0.48% | 181.7만 |
| 2026.10.05 | ₩8,335 | ₩8,415 | ₩8,154 | ₩8,188 | -1.77% | 186.9만 |
| 2026.10.02 | ₩8,362 | ₩8,423 | ₩8,127 | ₩8,295 | -0.80% | 272.8만 |
| 2026.10.01 | ₩8,000 | ₩8,167 | ₩7,866 | ₩8,000 | 0.00% | 182만 |
| 2026.09.30 | ₩8,248 | ₩8,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,000 |
| -3.01% |
| 227.6만 |
| 2026.09.29 | ₩8,335 | ₩8,423 | ₩8,033 | ₩8,167 | -2.01% | 224.1만 |
|---|
| 2026.09.28 | ₩8,228 | ₩8,402 | ₩7,980 | ₩8,147 | -0.98% | 271.7만 |
|---|
| 2026.09.25 | ₩8,027 | ₩8,308 | ₩7,799 | ₩8,295 | +3.34% | 242.9만 |
|---|
| 2026.09.24 | ₩7,611 | ₩7,933 | ₩7,437 | ₩7,839 | +2.99% | 229.2만 |
|---|
| 2026.09.23 | ₩8,201 | ₩8,241 | ₩7,826 | ₩7,826 | -4.58% | 197.7만 |
|---|
| 2026.09.22 | ₩8,482 | ₩8,576 | ₩8,275 | ₩8,308 | -2.05% | 348.2만 |
|---|
| 2026.09.21 | ₩8,013 | ₩8,295 | ₩7,926 | ₩8,201 | +2.34% | 218.7만 |
|---|
| 2026.09.18 | ₩7,826 | ₩7,886 | ₩7,732 | ₩7,799 | -0.34% | 316.5만 |
|---|
| 2026.09.17 | ₩7,759 | ₩8,080 | ₩7,692 | ₩7,879 | +1.55% | 270.2만 |
|---|
| 2026.09.16 | ₩7,585 | ₩7,853 | ₩7,330 | ₩7,518 | -0.88% | 240.9만 |
|---|
| 2026.09.15 | ₩7,598 | ₩7,598 | ₩7,290 | ₩7,464 | -1.76% | 224.2만 |
|---|
| 2026.09.14 | ₩7,451 | ₩7,631 | ₩7,349 | ₩7,544 | +1.26% | 215만 |
|---|
| 2026.09.11 | ₩7,477 | ₩7,638 | ₩7,417 | ₩7,531 | +0.72% | 365.8만 |
|---|
| 2026.09.10 | ₩7,276 | ₩7,705 | ₩7,250 | ₩7,410 | +1.84% | 243만 |
|---|
| 2026.09.09 | ₩7,518 | ₩7,678 | ₩7,491 | ₩7,571 | +0.71% | 270.3만 |
|---|
| 2026.09.08 | ₩7,812 | ₩7,906 | ₩7,578 | ₩7,678 | -1.72% | 211.7만 |
|---|
| 2026.09.04 | ₩7,705 | ₩8,063 | ₩7,652 | ₩7,987 | +3.65% | 195만 |
|---|
| 2026.09.03 | ₩7,759 | ₩7,772 | ₩7,471 | ₩7,692 | -0.86% | 195.7만 |
|---|
| 2026.09.02 | ₩7,558 | ₩7,719 | ₩7,477 | ₩7,638 | +1.06% | 263.2만 |
|---|
| 2026.09.01 | ₩7,384 | ₩7,585 | ₩7,290 | ₩7,397 | +0.18% | 288.1만 |
|---|
| 2026.08.31 | ₩7,759 | ₩7,759 | ₩7,571 | ₩7,638 | -1.55% | 202.7만 |
|---|
| 2026.08.28 | ₩7,946 | ₩8,080 | ₩7,826 | ₩7,826 | -1.52% | 180.1만 |
|---|
| 2026.08.27 | ₩7,973 | ₩8,100 | ₩7,879 | ₩7,920 | -0.67% | 183.9만 |
|---|
| 2026.08.26 | ₩8,214 | ₩8,322 | ₩7,966 | ₩8,000 | -2.61% | 211.8만 |
|---|
| 2026.08.25 | ₩8,080 | ₩8,080 | ₩7,772 | ₩8,000 | -1.00% | 301.1만 |
|---|
| 2026.08.24 | ₩8,067 | ₩8,121 | ₩7,638 | ₩7,759 | -3.82% | 337.9만 |
|---|
| 2026.08.21 | ₩7,839 | ₩7,987 | ₩7,692 | ₩7,987 | +1.88% | 249.4만 |
|---|
| 2026.08.20 | ₩7,839 | ₩7,973 | ₩7,652 | ₩7,719 | -1.54% | 292만 |
|---|
| 2026.08.19 | ₩8,281 | ₩8,322 | ₩7,987 | ₩8,027 | -3.07% | 224.1만 |
|---|
| 2026.08.18 | ₩8,335 | ₩8,476 | ₩8,201 | ₩8,241 | -1.13% | 225만 |
|---|
| 2026.08.17 | ₩8,831 | ₩8,911 | ₩8,456 | ₩8,509 | -3.64% | 243.9만 |
|---|
| 2026.08.14 | ₩9,072 | ₩9,193 | ₩8,884 | ₩8,965 | -1.18% | 180.3만 |
|---|
| 2026.08.13 | ₩9,152 | ₩9,347 | ₩8,985 | ₩9,139 | -0.15% | 218.6만 |
|---|
| 2026.08.12 | ₩9,407 | ₩9,454 | ₩8,971 | ₩8,978 | -4.56% | 241.7만 |
|---|
| 2026.08.11 | ₩9,112 | ₩9,474 | ₩9,085 | ₩9,266 | +1.69% | 246.7만 |
|---|
| 2026.08.10 | ₩9,889 | ₩9,889 | ₩9,065 | ₩9,085 | -8.13% | 307.9만 |
|---|
| 2026.08.07 | ₩10,198 | ₩10,466 | ₩9,755 | ₩9,889 | -3.02% | 272.3만 |
|---|
| 2026.08.06 | ₩10,492 | ₩10,633 | ₩10,131 | ₩10,157 | -3.19% | 333.9만 |
|---|
| 2026.08.05 | ₩10,720 | ₩11,149 | ₩10,640 | ₩10,660 | -0.56% | 389만 |
|---|
| 2026.08.04 | ₩10,720 | ₩11,081 | ₩10,613 | ₩10,707 | -0.13% | 533.8만 |
|---|
| 2026.08.03 | ₩9,367 | ₩10,332 | ₩9,367 | ₩10,305 | +10.01% | 503.4만 |
|---|
| 2026.07.31 | ₩9,353 | ₩9,608 | ₩8,871 | ₩9,045 | -3.30% | 389.3만 |
|---|
| 2026.07.30 | ₩8,978 | ₩9,373 | ₩8,817 | ₩9,353 | +4.18% | 569.4만 |
|---|
| 2026.07.29 | ₩8,094 | ₩9,085 | ₩7,772 | ₩8,710 | +7.62% | 641.1만 |
|---|
| 2026.07.28 | ₩8,335 | ₩8,489 | ₩7,960 | ₩8,348 | +0.16% | 559.4만 |
|---|
| 2026.07.27 | ₩8,067 | ₩8,358 | ₩7,886 | ₩8,174 | +1.33% | 433.7만 |
|---|
| 2026.07.24 | ₩7,504 | ₩8,060 | ₩7,384 | ₩7,786 | +3.75% | 389.9만 |
|---|
| 2026.07.23 | ₩7,598 | ₩7,744 | ₩7,229 | ₩7,370 | -3.00% | 446.4만 |
|---|
| 2026.07.22 | ₩8,094 | ₩8,241 | ₩7,899 | ₩7,973 | -1.49% | 313.3만 |
|---|
| 2026.07.21 | ₩8,442 | ₩8,529 | ₩8,107 | ₩8,255 | -2.22% | 350만 |
|---|
| 2026.07.20 | ₩8,348 | ₩8,509 | ₩8,228 | ₩8,322 | -0.32% | 327.6만 |
|---|
| 2026.07.17 | ₩8,509 | ₩8,663 | ₩8,268 | ₩8,348 | -1.89% | 443.2만 |
|---|
| 2026.07.16 | ₩8,603 | ₩9,059 | ₩8,563 | ₩8,750 | +1.71% | 334.2만 |
|---|
| 2026.07.15 | ₩8,603 | ₩8,884 | ₩8,516 | ₩8,764 | +1.87% | 403.8만 |
|---|
| 2026.07.14 | ₩8,938 | ₩8,992 | ₩8,482 | ₩8,569 | -4.12% | 533.5만 |
|---|
| 2026.07.13 | ₩9,018 | ₩9,280 | ₩8,657 | ₩8,804 | -2.38% | 612.7만 |
|---|
| 2026.07.10 | ₩9,970 | ₩10,117 | ₩9,059 | ₩9,300 | -6.72% | 672만 |
|---|
| 2026.07.09 | ₩9,836 | ₩10,352 | ₩9,690 | ₩10,318 | +4.90% | 400.2만 |
|---|
| 2026.07.08 | ₩9,595 | ₩9,715 | ₩9,266 | ₩9,595 | 0.00% | 450.3만 |
|---|
| 2026.07.07 | ₩10,613 | ₩10,693 | ₩9,742 | ₩9,863 | -7.07% | 279.8만 |
|---|
| 2026.07.06 | ₩10,184 | ₩10,693 | ₩10,148 | ₩10,466 | +2.76% | 217.4만 |
|---|
| 2026.07.02 | ₩10,519 | ₩10,894 | ₩9,943 | ₩10,157 | -3.44% | 245.3만 |
|---|
| 2026.07.01 | ₩10,613 | ₩10,771 | ₩10,305 | ₩10,358 | -2.40% | 237.5만 |
|---|
| 2026.06.30 | ₩10,037 | ₩10,633 | ₩9,923 | ₩10,600 | +5.61% | 369.3만 |
|---|
| 2026.06.29 | ₩10,479 | ₩10,506 | ₩9,883 | ₩10,050 | -4.09% | 423.2만 |
|---|
| 2026.06.26 | ₩10,667 | ₩10,760 | ₩10,318 | ₩10,519 | -1.38% | 545만 |
|---|
| 2026.06.25 | ₩10,318 | ₩11,263 | ₩10,198 | ₩10,801 | +4.68% | 515.1만 |
|---|
| 2026.06.24 | ₩9,889 | ₩10,104 | ₩9,675 | ₩9,956 | +0.68% | 383.7만 |
|---|
| 2026.06.23 | ₩9,521 | ₩10,005 | ₩9,394 | ₩9,715 | +2.04% | 328.9만 |
|---|
| 2026.06.22 | ₩9,715 | ₩9,964 | ₩9,554 | ₩9,568 | -1.52% | 370.7만 |
|---|
| 2026.06.18 | ₩9,313 | ₩9,695 | ₩9,132 | ₩9,675 | +3.88% | 430.5만 |
|---|
| 2026.06.17 | ₩8,831 | ₩9,246 | ₩8,805 | ₩8,898 | +0.76% | 434.2만 |
|---|
| 2026.06.16 | ₩8,925 | ₩9,152 | ₩8,643 | ₩8,724 | -2.25% | 450.9만 |
|---|
| 2026.06.15 | ₩9,018 | ₩9,521 | ₩8,750 | ₩8,804 | -2.38% | 646.1만 |
|---|
| 2026.06.12 | ₩8,375 | ₩8,737 | ₩8,214 | ₩8,375 | 0.00% | 798.5만 |
|---|
| 2026.06.11 | ₩7,343 | ₩8,134 | ₩7,116 | ₩8,134 | +10.77% | 478.8만 |
|---|
| 2026.06.10 | ₩8,335 | ₩8,335 | ₩7,410 | ₩7,417 | -11.01% | 384.8만 |
|---|
| 2026.06.09 | ₩8,188 | ₩8,710 | ₩7,866 | ₩8,509 | +3.93% | 472.2만 |
|---|
| 2026.06.08 | ₩7,987 | ₩8,201 | ₩7,866 | ₩8,027 | +0.50% | 335.1만 |
|---|
| 2026.06.05 | ₩7,772 | ₩8,280 | ₩7,732 | ₩7,960 | +2.41% | 492.2만 |
|---|
| 2026.06.04 | ₩7,705 | ₩8,020 | ₩7,658 | ₩7,839 | +1.74% | 243.1만 |
|---|
| 2026.06.03 | ₩7,585 | ₩7,712 | ₩7,370 | ₩7,638 | +0.71% | 317.5만 |
|---|
| 2026.06.02 | ₩7,987 | ₩8,141 | ₩7,658 | ₩7,732 | -3.19% | 365.6만 |
|---|
| 2026.06.01 | ₩7,906 | ₩8,201 | ₩7,638 | ₩7,946 | +0.51% | 508.7만 |
|---|
| 2026.05.29 | ₩7,759 | ₩8,342 | ₩7,719 | ₩8,107 | +4.49% | 578.3만 |
|---|
| 2026.05.28 | ₩7,531 | ₩7,853 | ₩7,397 | ₩7,759 | +3.02% | 562.6만 |
|---|
| 2026.05.27 | ₩7,263 | ₩7,853 | ₩7,263 | ₩7,772 | +7.01% | 637.7만 |
|---|
| 2026.05.26 | ₩6,888 | ₩7,156 | ₩6,854 | ₩7,116 | +3.31% | 399.4만 |
|---|
| 2026.05.22 | ₩6,646 | ₩6,727 | ₩6,479 | ₩6,633 | -0.20% | 325.7만 |
|---|
| 2026.05.21 | ₩6,124 | ₩6,620 | ₩6,070 | ₩6,539 | +6.78% | 495.9만 |
|---|
| 2026.05.20 | ₩5,695 | ₩6,345 | ₩5,588 | ₩6,285 | +10.35% | 498.5만 |
|---|
| 2026.05.19 | ₩6,043 | ₩6,117 | ₩5,668 | ₩5,695 | -5.76% | 406.9만 |
|---|
| 2026.05.18 | ₩6,365 | ₩6,606 | ₩6,164 | ₩6,204 | -2.53% | 492.2만 |
|---|
| 2026.05.15 | ₩6,332 | ₩6,405 | ₩6,244 | ₩6,365 | +0.53% | 362.8만 |
|---|
| 2026.05.14 | ₩6,419 | ₩6,613 | ₩6,345 | ₩6,499 | +1.25% | 498.8만 |
|---|
| 2026.05.13 | ₩6,338 | ₩6,486 | ₩6,177 | ₩6,325 | -0.21% | 413.3만 |
|---|
| 2026.05.12 | ₩6,620 | ₩6,646 | ₩6,137 | ₩6,325 | -4.45% | 555.1만 |
|---|
| 2026.05.11 | ₩6,888 | ₩6,935 | ₩6,687 | ₩6,740 | -2.14% | 408.8만 |
|---|
| 2026.05.08 | ₩7,223 | ₩7,303 | ₩6,988 | ₩7,089 | -1.86% | 528.7만 |
|---|
| 2026.05.07 | ₩6,593 | ₩7,363 | ₩6,553 | ₩7,276 | +10.37% | 1251.6만 |
|---|
| 2026.05.06 | ₩6,204 | ₩6,506 | ₩6,177 | ₩6,405 | +3.24% | 778만 |
|---|
| 2026.05.05 | ₩4,985 | ₩6,017 | ₩4,985 | ₩5,856 | +17.47% | 987.2만 |
|---|
| 2026.05.04 | ₩5,802 | ₩5,869 | ₩5,360 | ₩5,481 | -5.54% | 986.9만 |
|---|
| 2026.05.01 | ₩4,824 | ₩5,608 | ₩4,762 | ₩5,360 | +11.11% | 1729.6만 |
|---|
| 2026.04.30 | ₩5,052 | ₩5,159 | ₩4,831 | ₩4,864 | -3.71% | 395.3만 |
|---|
| 2026.04.29 | ₩4,971 | ₩5,119 | ₩4,918 | ₩5,025 | +1.08% | 438.2만 |
|---|
| 2026.04.28 | ₩5,065 | ₩5,159 | ₩4,824 | ₩5,079 | +0.26% | 555만 |
|---|
| 2026.04.27 | ₩5,293 | ₩5,534 | ₩5,132 | ₩5,146 | -2.78% | 398.1만 |
|---|
| 2026.04.24 | ₩5,199 | ₩5,328 | ₩5,079 | ₩5,280 | +1.55% | 412.3만 |
|---|
| 2026.04.23 | ₩4,971 | ₩5,206 | ₩4,931 | ₩5,146 | +3.50% | 620.1만 |
|---|
| 2026.04.22 | ₩5,695 | ₩5,759 | ₩4,871 | ₩4,998 | -12.24% | 1125.7만 |
|---|
| 2026.04.21 | ₩6,365 | ₩6,445 | ₩5,588 | ₩5,668 | -10.95% | 697.5만 |
|---|
| 2026.04.20 | ₩5,923 | ₩6,499 | ₩5,923 | ₩6,445 | +8.82% | 879.3만 |
|---|
| 2026.04.17 | ₩6,030 | ₩6,378 | ₩5,950 | ₩6,097 | +1.11% | 843.5만 |
|---|
| 2026.04.16 | ₩5,548 | ₩5,896 | ₩5,467 | ₩5,668 | +2.17% | 773.4만 |
|---|
| 2026.04.15 | ₩5,360 | ₩5,534 | ₩5,266 | ₩5,360 | 0.00% | 488만 |
|---|
| 2026.04.14 | ₩5,199 | ₩5,387 | ₩5,146 | ₩5,306 | +2.06% | 610.9만 |
|---|
| 2026.04.13 | ₩4,891 | ₩5,059 | ₩4,837 | ₩5,012 | +2.47% | 334.9만 |
|---|
| 2026.04.10 | ₩5,146 | ₩5,239 | ₩4,985 | ₩5,119 | -0.52% | 336.7만 |
|---|
| 2026.04.09 | ₩5,025 | ₩5,159 | ₩4,911 | ₩5,132 | +2.13% | 475만 |
|---|
| 2026.04.08 | ₩5,360 | ₩5,574 | ₩4,998 | ₩5,079 | -5.25% | 890.6만 |
|---|
| 2026.04.07 | ₩4,690 | ₩4,871 | ₩4,569 | ₩4,851 | +3.43% | 427.1만 |
|---|
| 2026.04.06 | ₩4,703 | ₩4,878 | ₩4,596 | ₩4,784 | +1.71% | 404.1만 |
|---|
| 2026.04.02 | ₩4,703 | ₩4,992 | ₩4,636 | ₩4,824 | +2.56% | 434만 |
|---|
| 2026.04.01 | ₩4,851 | ₩5,099 | ₩4,809 | ₩5,025 | +3.59% | 416.9만 |
|---|
| 2026.03.31 | ₩4,703 | ₩4,904 | ₩4,543 | ₩4,730 | +0.57% | 535.7만 |
|---|
| 2026.03.30 | ₩4,744 | ₩4,757 | ₩4,516 | ₩4,569 | -3.67% | 412.8만 |
|---|
| 2026.03.27 | ₩4,864 | ₩4,884 | ₩4,710 | ₩4,730 | -2.75% | 321만 |
|---|
| 2026.03.26 | ₩4,864 | ₩5,079 | ₩4,837 | ₩4,945 | +1.65% | 415.9만 |
|---|
| 2026.03.25 | ₩4,824 | ₩5,065 | ₩4,663 | ₩4,958 | +2.78% | 628.1만 |
|---|
| 2026.03.24 | ₩4,556 | ₩4,784 | ₩4,502 | ₩4,663 | +2.35% | 364.8만 |
|---|
| 2026.03.23 | ₩4,543 | ₩4,811 | ₩4,476 | ₩4,663 | +2.65% | 616만 |
|---|
| 2026.03.20 | ₩4,194 | ₩4,395 | ₩4,161 | ₩4,261 | +1.60% | 659.4만 |
|---|
| 2026.03.19 | ₩4,060 | ₩4,362 | ₩4,047 | ₩4,248 | +4.62% | 401.7만 |
|---|
| 2026.03.18 | ₩4,516 | ₩4,524 | ₩4,134 | ₩4,154 | -8.01% | 629.6만 |
|---|
| 2026.03.17 | ₩4,516 | ₩4,673 | ₩4,382 | ₩4,462 | -1.19% | 455.9만 |
|---|
| 2026.03.16 | ₩4,556 | ₩4,630 | ₩4,301 | ₩4,342 | -4.71% | 408.5만 |
|---|
| 2026.03.13 | ₩4,636 | ₩4,689 | ₩4,435 | ₩4,516 | -2.60% | 1182.6만 |
|---|
| 2026.03.12 | ₩4,543 | ₩4,650 | ₩4,496 | ₩4,556 | +0.29% | 330.7만 |
|---|
| 2026.03.11 | ₩4,784 | ₩4,858 | ₩4,583 | ₩4,636 | -3.08% | 412.2만 |
|---|
| 2026.03.10 | ₩5,065 | ₩5,119 | ₩4,787 | ₩4,851 | -4.23% | 486.1만 |
|---|
| 2026.03.09 | ₩4,623 | ₩5,085 | ₩4,456 | ₩5,065 | +9.57% | 550.5만 |
|---|
| 2026.03.06 | ₩4,757 | ₩4,878 | ₩4,677 | ₩4,851 | +1.97% | 326.1만 |
|---|
| 2026.03.05 | ₩5,213 | ₩5,213 | ₩4,770 | ₩4,958 | -4.88% | 736.2만 |
|---|
| 2026.03.04 | ₩5,373 | ₩5,467 | ₩5,199 | ₩5,226 | -2.74% | 326만 |
|---|
| 2026.03.03 | ₩5,266 | ₩5,467 | ₩4,971 | ₩5,280 | +0.25% | 566.7만 |
|---|
| 2026.03.02 | ₩5,427 | ₩5,588 | ₩5,213 | ₩5,414 | -0.25% | 566.9만 |
|---|
| 2026.02.27 | ₩6,218 | ₩6,231 | ₩5,842 | ₩5,950 | -4.31% | 483.2만 |
|---|
| 2026.02.26 | ₩6,311 | ₩6,539 | ₩6,271 | ₩6,365 | +0.85% | 380.3만 |
|---|
| 2026.02.25 | ₩6,285 | ₩6,298 | ₩6,043 | ₩6,258 | -0.43% | 286만 |
|---|
| 2026.02.24 | ₩6,579 | ₩6,787 | ₩6,164 | ₩6,218 | -5.50% | 459.9만 |
|---|
| 2026.02.23 | ₩6,834 | ₩6,968 | ₩6,432 | ₩6,539 | -4.31% | 300.2만 |
|---|
| 2026.02.20 | ₩6,794 | ₩7,075 | ₩6,700 | ₩6,982 | +2.76% | 293.2만 |
|---|
| 2026.02.19 | ₩6,915 | ₩6,988 | ₩6,700 | ₩6,821 | -1.36% | 319.8만 |
|---|
| 2026.02.18 | ₩7,116 | ₩7,276 | ₩6,768 | ₩7,049 | -0.94% | 239.9만 |
|---|
| 2026.02.17 | ₩7,209 | ₩7,303 | ₩6,988 | ₩7,169 | -0.56% | 275.5만 |
|---|
| 2026.02.13 | ₩6,955 | ₩7,404 | ₩6,901 | ₩7,169 | +3.08% | 285.5만 |
|---|
| 2026.02.12 | ₩7,410 | ₩7,424 | ₩6,600 | ₩7,028 | -5.15% | 517.3만 |
|---|
| 2026.02.11 | ₩8,657 | ₩8,697 | ₩7,189 | ₩7,357 | -15.02% | 496.3만 |
|---|
| 2026.02.10 | ₩7,933 | ₩8,094 | ₩7,497 | ₩7,987 | +0.68% | 506.7만 |
|---|
| 2026.02.09 | ₩8,844 | ₩8,925 | ₩8,389 | ₩8,523 | -3.64% | 342.2만 |
|---|
| 2026.02.06 | ₩7,732 | ₩8,817 | ₩7,732 | ₩8,737 | +13.00% | 593.1만 |
|---|
| 2026.02.05 | ₩7,839 | ₩7,973 | ₩7,384 | ₩7,571 | -3.42% | 301.5만 |
|---|
| 2026.02.04 | ₩7,236 | ₩8,007 | ₩7,062 | ₩7,839 | +8.33% | 607.5만 |
|---|
| 2026.02.03 | ₩6,901 | ₩7,317 | ₩6,841 | ₩7,129 | +3.30% | 363.7만 |
|---|
| 2026.02.02 | ₩6,271 | ₩6,874 | ₩6,258 | ₩6,807 | +8.55% | 342.5만 |
|---|
| 2026.01.30 | ₩6,606 | ₩6,640 | ₩6,191 | ₩6,218 | -5.88% | 333.1만 |
|---|
| 2026.01.29 | ₩6,740 | ₩6,834 | ₩6,526 | ₩6,687 | -0.80% | 214.7만 |
|---|
| 2026.01.28 | ₩6,700 | ₩6,968 | ₩6,512 | ₩6,633 | -1.00% | 251.7만 |
|---|
| 2026.01.27 | ₩6,915 | ₩7,028 | ₩6,579 | ₩6,646 | -3.88% | 266.1만 |
|---|
| 2026.01.26 | ₩6,968 | ₩7,042 | ₩6,848 | ₩6,874 | -1.35% | 173.2만 |
|---|
| 2026.01.23 | ₩6,807 | ₩7,062 | ₩6,775 | ₩7,022 | +3.15% | 202.1만 |
|---|
| 2026.01.22 | ₩7,196 | ₩7,390 | ₩6,908 | ₩6,928 | -3.72% | 307.3만 |
|---|
| 2026.01.21 | ₩6,848 | ₩7,196 | ₩6,760 | ₩7,169 | +4.70% | 426.1만 |
|---|
| 2026.01.20 | ₩6,834 | ₩6,968 | ₩6,566 | ₩6,579 | -3.73% | 337.2만 |
|---|
| 2026.01.16 | ₩6,781 | ₩7,142 | ₩6,620 | ₩7,062 | +4.15% | 534.9만 |
|---|
| 2026.01.15 | ₩6,673 | ₩6,821 | ₩6,622 | ₩6,807 | +2.01% | 229.5만 |
|---|
| 2026.01.14 | ₩6,781 | ₩6,861 | ₩6,278 | ₩6,660 | -1.78% | 440.5만 |
|---|
| 2026.01.13 | ₩6,968 | ₩7,028 | ₩6,700 | ₩6,794 | -2.50% | 307.1만 |
|---|
| 2026.01.12 | ₩7,129 | ₩7,196 | ₩6,915 | ₩7,089 | -0.56% | 425.8만 |
|---|
| 2026.01.09 | ₩6,579 | ₩7,116 | ₩6,512 | ₩7,102 | +7.94% | 392.8만 |
|---|
| 2026.01.08 | ₩6,419 | ₩6,968 | ₩6,311 | ₩6,459 | +0.63% | 477.6만 |
|---|
| 2026.01.07 | ₩6,472 | ₩6,660 | ₩6,332 | ₩6,338 | -2.07% | 265.3만 |
|---|
| 2026.01.06 | ₩6,231 | ₩6,526 | ₩6,231 | ₩6,405 | +2.80% | 376.1만 |
|---|
| 2026.01.05 | ₩6,204 | ₩6,512 | ₩6,171 | ₩6,486 | +4.54% | 306.4만 |
|---|
| 2026.01.02 | ₩6,365 | ₩6,392 | ₩6,043 | ₩6,124 | -3.79% | 307.8만 |
|---|
| 2025.12.31 | ₩6,258 | ₩6,358 | ₩6,168 | ₩6,311 | +0.86% | 265만 |
|---|
| 2025.12.30 | ₩6,298 | ₩6,372 | ₩6,271 | ₩6,298 | 0.00% | 222.9만 |
|---|
| 2025.12.29 | ₩6,218 | ₩6,385 | ₩6,137 | ₩6,311 | +1.51% | 292.4만 |
|---|
| 2025.12.26 | ₩6,472 | ₩6,499 | ₩6,258 | ₩6,311 | -2.48% | 277.1만 |
|---|
| 2025.12.24 | ₩6,499 | ₩6,579 | ₩6,432 | ₩6,486 | -0.21% | 107.7만 |
|---|
| 2025.12.23 | ₩6,673 | ₩6,740 | ₩6,486 | ₩6,486 | -2.81% | 228.6만 |
|---|
| 2025.12.22 | ₩6,579 | ₩6,781 | ₩6,566 | ₩6,781 | +3.05% | 245.6만 |
|---|
| 2025.12.19 | ₩6,660 | ₩6,807 | ₩6,539 | ₩6,566 | -1.41% | 549.4만 |
|---|
| 2025.12.18 | ₩6,928 | ₩6,995 | ₩6,653 | ₩6,673 | -3.68% | 393만 |
|---|
| 2025.12.17 | ₩7,343 | ₩7,459 | ₩6,807 | ₩6,814 | -7.21% | 535.4만 |
|---|
| 2025.12.16 | ₩7,303 | ₩7,410 | ₩6,553 | ₩6,854 | -6.15% | 750.4만 |
|---|
| 2025.12.15 | ₩7,759 | ₩7,879 | ₩7,437 | ₩7,719 | -0.52% | 324.7만 |
|---|
| 2025.12.12 | ₩7,866 | ₩8,033 | ₩7,678 | ₩7,692 | -2.21% | 726.6만 |
|---|
| 2025.12.11 | ₩7,759 | ₩7,973 | ₩7,400 | ₩7,759 | 0.00% | 516.8만 |
|---|
| 2025.12.10 | ₩7,343 | ₩8,067 | ₩7,296 | ₩7,812 | +6.39% | 658만 |
|---|
| 2025.12.09 | ₩7,303 | ₩7,430 | ₩7,075 | ₩7,343 | +0.55% | 507.6만 |
|---|
| 2025.12.08 | ₩6,928 | ₩7,544 | ₩6,928 | ₩7,451 | +7.54% | 749.3만 |
|---|
| 2025.12.05 | ₩6,633 | ₩6,968 | ₩6,633 | ₩6,928 | +4.44% | 412.9만 |
|---|
| 2025.12.04 | ₩6,405 | ₩6,774 | ₩6,311 | ₩6,673 | +4.18% | 381.6만 |
|---|
| 2025.12.03 | ₩6,392 | ₩6,723 | ₩6,392 | ₩6,553 | +2.52% | 455.7만 |
|---|
| 2025.12.02 | ₩6,164 | ₩6,539 | ₩6,057 | ₩6,378 | +3.48% | 382.8만 |
|---|
| 2025.12.01 | ₩5,963 | ₩6,204 | ₩5,909 | ₩6,191 | +3.82% | 504.3만 |
|---|
| 2025.11.28 | ₩5,936 | ₩6,144 | ₩5,923 | ₩6,110 | +2.93% | 213.5만 |
|---|
| 2025.11.26 | ₩5,601 | ₩6,164 | ₩5,561 | ₩5,950 | +6.22% | 535.4만 |
|---|
| 2025.11.25 | ₩5,226 | ₩5,682 | ₩5,179 | ₩5,608 | +7.31% | 633.3만 |
|---|
| 2025.11.24 | ₩5,052 | ₩5,219 | ₩4,958 | ₩5,186 | +2.65% | 536.7만 |
|---|
| 2025.11.21 | ₩5,025 | ₩5,280 | ₩4,971 | ₩5,079 | +1.07% | 528.9만 |
|---|
| 2025.11.20 | ₩5,119 | ₩5,293 | ₩4,931 | ₩5,012 | -2.09% | 355.8만 |
|---|
| 2025.11.19 | ₩5,065 | ₩5,159 | ₩4,943 | ₩5,025 | -0.79% | 340.4만 |
|---|
| 2025.11.18 | ₩4,864 | ₩5,032 | ₩4,797 | ₩4,998 | +2.75% | 357.4만 |
|---|
| 2025.11.17 | ₩5,293 | ₩5,313 | ₩4,824 | ₩4,938 | -6.71% | 391.3만 |
|---|
| 2025.11.14 | ₩5,280 | ₩5,414 | ₩5,119 | ₩5,253 | -0.51% | 280.3만 |
|---|
| 2025.11.13 | ₩5,387 | ₩5,481 | ₩5,293 | ₩5,427 | +0.75% | 271.5만 |
|---|
| 2025.11.12 | ₩5,132 | ₩5,440 | ₩5,119 | ₩5,440 | +6.01% | 308.4만 |
|---|
| 2025.11.11 | ₩5,159 | ₩5,172 | ₩4,958 | ₩5,079 | -1.56% | 213.9만 |
|---|
| 2025.11.10 | ₩5,414 | ₩5,548 | ₩5,065 | ₩5,105 | -5.69% | 438.1만 |
|---|
| 2025.11.07 | ₩5,146 | ₩5,427 | ₩5,005 | ₩5,266 | +2.34% | 477.4만 |
|---|
| 2025.11.06 | ₩5,266 | ₩5,414 | ₩4,867 | ₩5,213 | -1.02% | 543.5만 |
|---|
| 2025.11.05 | ₩4,891 | ₩5,199 | ₩4,824 | ₩5,159 | +5.48% | 420.2만 |
|---|
| 2025.11.04 | ₩4,864 | ₩4,971 | ₩4,757 | ₩4,824 | -0.83% | 345만 |
|---|
| 2025.11.03 | ₩5,193 | ₩5,199 | ₩4,811 | ₩4,958 | -4.52% | 456만 |
|---|
| 2025.10.31 | ₩4,931 | ₩5,199 | ₩4,878 | ₩5,172 | +4.89% | 302.6만 |
|---|
| 2025.10.30 | ₩5,052 | ₩5,172 | ₩4,891 | ₩4,931 | -2.39% | 405.9만 |
|---|
| 2025.10.29 | ₩5,347 | ₩5,387 | ₩4,998 | ₩5,119 | -4.26% | 623만 |
|---|
| 2025.10.28 | ₩5,829 | ₩5,829 | ₩5,320 | ₩5,347 | -8.28% | 440.1만 |
|---|
| 2025.10.27 | ₩5,628 | ₩5,842 | ₩5,568 | ₩5,829 | +3.57% | 303.1만 |
|---|
| 2025.10.24 | ₩5,682 | ₩5,822 | ₩5,514 | ₩5,561 | -2.12% | 510.7만 |
|---|
| 2025.10.23 | ₩5,789 | ₩5,812 | ₩5,507 | ₩5,574 | -3.70% | 292.1만 |
|---|
| 2025.10.22 | ₩5,842 | ₩5,909 | ₩5,615 | ₩5,722 | -2.06% | 240.3만 |
|---|
| 2025.10.21 | ₩5,775 | ₩5,976 | ₩5,749 | ₩5,842 | +1.16% | 345만 |
|---|
| 2025.10.20 | ₩5,628 | ₩5,976 | ₩5,507 | ₩5,829 | +3.57% | 423.7만 |
|---|
| 2025.10.17 | ₩5,615 | ₩5,755 | ₩5,467 | ₩5,467 | -2.63% | 274.9만 |
|---|
| 2025.10.16 | ₩5,936 | ₩5,950 | ₩5,561 | ₩5,708 | -3.84% | 329.6만 |
|---|
| 2025.10.15 | ₩5,990 | ₩5,990 | ₩5,789 | ₩5,923 | -1.12% | 274.4만 |
|---|
| 2025.10.14 | ₩5,360 | ₩5,976 | ₩5,347 | ₩5,883 | +9.75% | 427.5만 |
|---|
| 2025.10.13 | ₩5,467 | ₩5,654 | ₩5,427 | ₩5,507 | +0.74% | 261만 |
|---|
| 2025.10.10 | ₩5,574 | ₩5,688 | ₩5,266 | ₩5,293 | -5.05% | 554.4만 |
|---|