시장 데이터를 불러오는 중
전체 종목
Farmmi, Inc. - Class A Ordinary Shares 과거 주가
Farmmi, Inc. - Class A Ordinary Shares · FAMI · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Farmmi, Inc. - Class A Ordinary Shares · FAMI · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩174 | ₩174 | ₩161 | ₩161 | -7.69% | 114.8만 |
| 2026.10.08 | ₩174 | ₩174 | ₩161 | ₩161 | -7.69% | 106.6만 |
| 2026.10.07 | ₩174 | ₩174 | ₩161 | ₩174 | 0.00% | 242.5만 |
| 2026.10.06 | ₩174 | ₩174 | ₩161 | ₩161 | -7.69% | 132만 |
| 2026.10.05 | ₩161 | ₩161 | ₩161 | ₩161 | 0.00% | 128.7만 |
| 2026.10.02 | ₩174 | ₩174 | ₩174 | ₩174 | 0.00% | 185.1만 |
| 2026.10.01 | ₩188 | ₩188 | ₩174 | ₩174 | -7.14% | 167.5만 |
| 2026.09.30 | ₩188 | ₩188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188 |
| 0.00% |
| 167.7만 |
| 2026.09.29 | ₩174 | ₩188 | ₩174 | ₩174 | 0.00% | 224.4만 |
|---|
| 2026.09.28 | ₩174 | ₩188 | ₩174 | ₩174 | 0.00% | 570.9만 |
|---|
| 2026.09.25 | ₩174 | ₩188 | ₩174 | ₩174 | 0.00% | 545.9만 |
|---|
| 2026.09.24 | ₩174 | ₩188 | ₩161 | ₩174 | 0.00% | 337.2만 |
|---|
| 2026.09.23 | ₩188 | ₩201 | ₩174 | ₩174 | -7.14% | 980.6만 |
|---|
| 2026.09.22 | ₩174 | ₩349 | ₩174 | ₩188 | +7.69% | 2.1억 |
|---|
| 2026.09.21 | ₩174 | ₩188 | ₩174 | ₩174 | 0.00% | 1137.5만 |
|---|
| 2026.09.18 | ₩174 | ₩174 | ₩148 | ₩161 | -7.69% | 499.4만 |
|---|
| 2026.09.17 | ₩174 | ₩174 | ₩161 | ₩174 | 0.00% | 597만 |
|---|
| 2026.09.16 | ₩174 | ₩188 | ₩174 | ₩174 | 0.00% | 516.4만 |
|---|
| 2026.09.15 | ₩174 | ₩188 | ₩161 | ₩174 | 0.00% | 704.1만 |
|---|
| 2026.09.14 | ₩161 | ₩174 | ₩161 | ₩174 | +8.33% | 460만 |
|---|
| 2026.09.11 | ₩161 | ₩174 | ₩161 | ₩161 | 0.00% | 459.9만 |
|---|
| 2026.09.10 | ₩161 | ₩188 | ₩161 | ₩174 | +8.33% | 1491.5만 |
|---|
| 2026.09.09 | ₩161 | ₩215 | ₩161 | ₩174 | +8.33% | 1.5억 |
|---|
| 2026.09.08 | ₩134 | ₩174 | ₩134 | ₩161 | +20.00% | 2537.4만 |
|---|
| 2026.09.04 | ₩148 | ₩148 | ₩134 | ₩148 | 0.00% | 1725.7만 |
|---|
| 2026.09.03 | ₩174 | ₩174 | ₩161 | ₩161 | -7.69% | 3412.4만 |
|---|
| 2026.09.02 | ₩161 | ₩671 | ₩148 | ₩201 | +25.00% | 8.7억 |
|---|
| 2026.09.01 | ₩148 | ₩188 | ₩148 | ₩161 | +9.09% | 575.9만 |
|---|
| 2026.08.31 | ₩134 | ₩174 | ₩134 | ₩161 | +20.00% | 940.4만 |
|---|
| 2026.08.28 | ₩134 | ₩148 | ₩134 | ₩134 | 0.00% | 1262.5만 |
|---|
| 2026.08.27 | ₩134 | ₩148 | ₩134 | ₩134 | 0.00% | 3887.7만 |
|---|
| 2026.08.26 | ₩134 | ₩148 | ₩134 | ₩134 | 0.00% | 188.9만 |
|---|
| 2026.08.25 | ₩134 | ₩134 | ₩134 | ₩134 | 0.00% | 96.5만 |
|---|
| 2026.08.24 | ₩134 | ₩148 | ₩121 | ₩134 | 0.00% | 335.5만 |
|---|
| 2026.08.21 | ₩134 | ₩134 | ₩134 | ₩134 | 0.00% | 209.4만 |
|---|
| 2026.08.20 | ₩121 | ₩134 | ₩121 | ₩134 | +11.11% | 655.9만 |
|---|
| 2026.08.19 | ₩121 | ₩148 | ₩121 | ₩134 | +11.11% | 526.7만 |
|---|
| 2026.08.18 | ₩148 | ₩148 | ₩121 | ₩134 | -9.09% | 1382.4만 |
|---|
| 2026.08.17 | ₩188 | ₩188 | ₩174 | ₩174 | -7.14% | 6245.5만 |
|---|
| 2026.08.14 | ₩188 | ₩201 | ₩174 | ₩174 | -7.14% | 1323.7만 |
|---|
| 2026.08.13 | ₩161 | ₩174 | ₩161 | ₩174 | +8.33% | 1190.7만 |
|---|
| 2026.08.12 | ₩188 | ₩188 | ₩161 | ₩174 | -7.14% | 798.1만 |
|---|
| 2026.08.11 | ₩215 | ₩268 | ₩201 | ₩228 | +6.25% | 3297.4만 |
|---|
| 2026.08.10 | ₩215 | ₩215 | ₩201 | ₩215 | 0.00% | 50.2만 |
|---|
| 2026.08.07 | ₩215 | ₩215 | ₩215 | ₩215 | 0.00% | 63.9만 |
|---|
| 2026.08.06 | ₩215 | ₩215 | ₩201 | ₩215 | 0.00% | 46.7만 |
|---|
| 2026.08.05 | ₩215 | ₩215 | ₩201 | ₩215 | 0.00% | 302.2만 |
|---|
| 2026.08.04 | ₩215 | ₩215 | ₩201 | ₩215 | 0.00% | 173.2만 |
|---|
| 2026.08.03 | ₩215 | ₩228 | ₩215 | ₩215 | 0.00% | 169.6만 |
|---|
| 2026.07.31 | ₩215 | ₩228 | ₩201 | ₩228 | +6.25% | 176.9만 |
|---|
| 2026.07.30 | ₩201 | ₩215 | ₩188 | ₩215 | +6.67% | 27.8만 |
|---|
| 2026.07.29 | ₩201 | ₩215 | ₩201 | ₩201 | 0.00% | 33만 |
|---|
| 2026.07.28 | ₩201 | ₩201 | ₩201 | ₩201 | 0.00% | 54.8만 |
|---|
| 2026.07.27 | ₩255 | ₩255 | ₩188 | ₩201 | -21.05% | 128.9만 |
|---|
| 2026.07.24 | ₩268 | ₩268 | ₩241 | ₩255 | -5.00% | 55.6만 |
|---|
| 2026.07.23 | ₩268 | ₩268 | ₩255 | ₩268 | 0.00% | 34.5만 |
|---|
| 2026.07.22 | ₩268 | ₩282 | ₩255 | ₩268 | 0.00% | 62.9만 |
|---|
| 2026.07.21 | ₩255 | ₩268 | ₩241 | ₩268 | +5.26% | 56.4만 |
|---|
| 2026.07.20 | ₩268 | ₩268 | ₩241 | ₩255 | -5.00% | 28.2만 |
|---|
| 2026.07.17 | ₩255 | ₩255 | ₩241 | ₩255 | 0.00% | 54.8만 |
|---|
| 2026.07.16 | ₩268 | ₩268 | ₩241 | ₩255 | -5.00% | 31.3만 |
|---|
| 2026.07.15 | ₩255 | ₩268 | ₩255 | ₩255 | 0.00% | 14.5만 |
|---|
| 2026.07.14 | ₩268 | ₩268 | ₩255 | ₩255 | -5.00% | 41.1만 |
|---|
| 2026.07.13 | ₩268 | ₩268 | ₩241 | ₩255 | -5.00% | 44.2만 |
|---|
| 2026.07.10 | ₩268 | ₩282 | ₩268 | ₩282 | +5.00% | 45.2만 |
|---|
| 2026.07.09 | ₩282 | ₩282 | ₩255 | ₩268 | -4.76% | 24.1만 |
|---|
| 2026.07.08 | ₩255 | ₩282 | ₩241 | ₩282 | +10.53% | 51.7만 |
|---|
| 2026.07.07 | ₩268 | ₩268 | ₩255 | ₩268 | 0.00% | 70.9만 |
|---|
| 2026.07.06 | ₩255 | ₩282 | ₩241 | ₩268 | +5.26% | 56.9만 |
|---|
| 2026.07.02 | ₩322 | ₩322 | ₩241 | ₩255 | -20.83% | 355.4만 |
|---|
| 2026.07.01 | ₩322 | ₩322 | ₩308 | ₩322 | 0.00% | 101.6만 |
|---|
| 2026.06.30 | ₩362 | ₩362 | ₩308 | ₩322 | -11.11% | 236.7만 |
|---|
| 2026.06.29 | ₩376 | ₩389 | ₩362 | ₩376 | 0.00% | 1014.6만 |
|---|
| 2026.06.26 | ₩1,650 | ₩1,837 | ₩1,408 | ₩1,636 | -0.81% | 85.5만 |
|---|
| 2026.06.25 | ₩1,529 | ₩2,079 | ₩1,529 | ₩1,717 | +12.28% | 42.7만 |
|---|
| 2026.06.24 | ₩1,475 | ₩1,596 | ₩1,475 | ₩1,596 | +8.18% | 2.3만 |
|---|
| 2026.06.23 | ₩1,448 | ₩1,609 | ₩1,448 | ₩1,529 | +5.56% | 2.6만 |
|---|
| 2026.06.22 | ₩1,703 | ₩1,757 | ₩1,301 | ₩1,422 | -16.54% | 47.2만 |
|---|
| 2026.06.18 | ₩1,730 | ₩1,931 | ₩1,690 | ₩1,810 | +4.65% | 9.3만 |
|---|
| 2026.06.17 | ₩1,770 | ₩1,770 | ₩1,703 | ₩1,717 | -3.03% | 1.1만 |
|---|
| 2026.06.16 | ₩1,824 | ₩1,824 | ₩1,542 | ₩1,690 | -7.35% | 2.1만 |
|---|
| 2026.06.15 | ₩1,569 | ₩1,998 | ₩1,569 | ₩1,824 | +16.24% | 23.7만 |
|---|
| 2026.06.12 | ₩1,341 | ₩1,529 | ₩1,328 | ₩1,489 | +11.00% | 4.2만 |
|---|
| 2026.06.11 | ₩1,301 | ₩1,690 | ₩1,207 | ₩1,314 | +1.03% | 60.1만 |
|---|
| 2026.06.10 | ₩1,408 | ₩1,515 | ₩1,341 | ₩1,368 | -2.86% | 4.5만 |
|---|
| 2026.06.09 | ₩1,502 | ₩1,502 | ₩1,475 | ₩1,502 | 0.00% | 2.2만 |
|---|
| 2026.06.08 | ₩1,515 | ₩1,623 | ₩1,515 | ₩1,515 | 0.00% | 4.8만 |
|---|
| 2026.06.05 | ₩1,542 | ₩1,636 | ₩1,502 | ₩1,529 | -0.87% | 3.6만 |
|---|
| 2026.06.04 | ₩1,931 | ₩1,931 | ₩1,596 | ₩1,717 | -11.11% | 5.9만 |
|---|
| 2026.06.03 | ₩1,770 | ₩1,851 | ₩1,609 | ₩1,784 | +0.76% | 2.3만 |
|---|
| 2026.06.02 | ₩1,730 | ₩1,743 | ₩1,676 | ₩1,743 | +0.78% | 4.7만 |
|---|
| 2026.06.01 | ₩1,784 | ₩1,851 | ₩1,757 | ₩1,824 | +2.26% | 1만 |
|---|
| 2026.05.29 | ₩1,878 | ₩1,891 | ₩1,743 | ₩1,810 | -3.57% | 2.9만 |
|---|
| 2026.05.28 | ₩1,837 | ₩1,891 | ₩1,837 | ₩1,878 | +2.19% | 1만 |
|---|
| 2026.05.27 | ₩1,891 | ₩1,891 | ₩1,864 | ₩1,878 | -0.71% | 3천 |
|---|
| 2026.05.26 | ₩1,918 | ₩1,958 | ₩1,878 | ₩1,918 | 0.00% | 2.5만 |
|---|
| 2026.05.22 | ₩1,958 | ₩1,998 | ₩1,810 | ₩1,958 | 0.00% | 1.5만 |
|---|
| 2026.05.21 | ₩1,837 | ₩1,998 | ₩1,837 | ₩1,985 | +8.03% | 2만 |
|---|
| 2026.05.20 | ₩1,931 | ₩1,985 | ₩1,810 | ₩1,945 | +0.69% | 4.1만 |
|---|
| 2026.05.19 | ₩1,851 | ₩1,945 | ₩1,851 | ₩1,945 | +5.07% | 1.8천 |
|---|
| 2026.05.18 | ₩1,958 | ₩1,958 | ₩1,864 | ₩1,945 | -0.68% | 5만 |
|---|
| 2026.05.15 | ₩2,052 | ₩2,052 | ₩1,582 | ₩1,717 | -16.34% | 4.5만 |
|---|
| 2026.05.14 | ₩1,985 | ₩1,985 | ₩1,918 | ₩1,931 | -2.70% | 7.8만 |
|---|
| 2026.05.13 | ₩1,945 | ₩1,998 | ₩1,596 | ₩1,958 | +0.69% | 11.6만 |
|---|
| 2026.05.12 | ₩1,529 | ₩1,609 | ₩1,462 | ₩1,569 | +2.63% | 1.7만 |
|---|
| 2026.05.11 | ₩1,650 | ₩1,663 | ₩1,582 | ₩1,582 | -4.07% | 1.7만 |
|---|
| 2026.05.08 | ₩1,596 | ₩1,596 | ₩1,556 | ₩1,582 | -0.84% | 4.2천 |
|---|
| 2026.05.07 | ₩1,582 | ₩1,609 | ₩1,529 | ₩1,556 | -1.69% | 9.1천 |
|---|
| 2026.05.06 | ₩1,582 | ₩1,623 | ₩1,582 | ₩1,582 | 0.00% | 8.1천 |
|---|
| 2026.05.05 | ₩1,582 | ₩1,582 | ₩1,556 | ₩1,582 | 0.00% | 2.2천 |
|---|
| 2026.05.04 | ₩1,569 | ₩1,582 | ₩1,556 | ₩1,582 | +0.85% | 1.1만 |
|---|
| 2026.05.01 | ₩1,569 | ₩1,582 | ₩1,569 | ₩1,582 | +0.85% | 1.9천 |
|---|
| 2026.04.30 | ₩1,609 | ₩1,636 | ₩1,596 | ₩1,596 | -0.83% | 2.1천 |
|---|
| 2026.04.29 | ₩1,609 | ₩1,609 | ₩1,515 | ₩1,542 | -4.17% | 4천 |
|---|
| 2026.04.28 | ₩1,623 | ₩1,623 | ₩1,623 | ₩1,623 | 0.00% | 1.4천 |
|---|
| 2026.04.27 | ₩1,609 | ₩1,650 | ₩1,596 | ₩1,650 | +2.50% | 5.7천 |
|---|
| 2026.04.24 | ₩1,663 | ₩1,663 | ₩1,596 | ₩1,636 | -1.61% | 9.6천 |
|---|
| 2026.04.23 | ₩1,636 | ₩1,676 | ₩1,596 | ₩1,676 | +2.46% | 1.5만 |
|---|
| 2026.04.22 | ₩1,703 | ₩1,703 | ₩1,582 | ₩1,676 | -1.57% | 1.6만 |
|---|
| 2026.04.21 | ₩1,636 | ₩1,650 | ₩1,596 | ₩1,636 | 0.00% | 2만 |
|---|
| 2026.04.20 | ₩1,784 | ₩1,784 | ₩1,623 | ₩1,703 | -4.51% | 1.9만 |
|---|
| 2026.04.17 | ₩1,676 | ₩2,012 | ₩1,582 | ₩1,690 | +0.80% | 28.9만 |
|---|
| 2026.04.16 | ₩1,663 | ₩1,690 | ₩1,609 | ₩1,609 | -3.23% | 1만 |
|---|
| 2026.04.15 | ₩1,650 | ₩1,743 | ₩1,636 | ₩1,636 | -0.81% | 1.6천 |
|---|
| 2026.04.14 | ₩1,556 | ₩1,676 | ₩1,556 | ₩1,663 | +6.90% | 2.4천 |
|---|
| 2026.04.13 | ₩1,810 | ₩1,810 | ₩1,542 | ₩1,609 | -11.11% | 6.5천 |
|---|
| 2026.04.10 | ₩1,502 | ₩1,609 | ₩1,475 | ₩1,609 | +7.14% | 3.5천 |
|---|
| 2026.04.09 | ₩1,636 | ₩1,636 | ₩1,636 | ₩1,636 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩1,650 | ₩1,770 | ₩1,636 | ₩1,636 | -0.81% | 3.8천 |
|---|
| 2026.04.07 | ₩1,770 | ₩1,878 | ₩1,542 | ₩1,582 | -10.61% | 5.9만 |
|---|
| 2026.04.06 | ₩1,542 | ₩1,650 | ₩1,542 | ₩1,636 | +6.09% | 5.1천 |
|---|
| 2026.04.02 | ₩1,609 | ₩1,609 | ₩1,609 | ₩1,609 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩1,676 | ₩1,676 | ₩1,676 | ₩1,676 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩1,663 | ₩1,703 | ₩1,569 | ₩1,650 | -0.81% | 8천 |
|---|
| 2026.03.30 | ₩1,636 | ₩1,703 | ₩1,623 | ₩1,676 | +2.46% | 6.7천 |
|---|
| 2026.03.27 | ₩1,663 | ₩1,676 | ₩1,663 | ₩1,663 | 0.00% | 2.4천 |
|---|
| 2026.03.26 | ₩1,676 | ₩1,676 | ₩1,676 | ₩1,676 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩1,676 | ₩1,717 | ₩1,676 | ₩1,717 | +2.40% | 500 |
|---|
| 2026.03.24 | ₩1,663 | ₩1,703 | ₩1,663 | ₩1,703 | +2.42% | 600 |
|---|
| 2026.03.23 | ₩1,663 | ₩1,717 | ₩1,636 | ₩1,636 | -1.61% | 8.2천 |
|---|
| 2026.03.20 | ₩1,676 | ₩1,690 | ₩1,676 | ₩1,690 | +0.80% | 1천 |
|---|
| 2026.03.19 | ₩1,676 | ₩1,717 | ₩1,663 | ₩1,676 | 0.00% | 6.4천 |
|---|
| 2026.03.18 | ₩1,676 | ₩1,730 | ₩1,663 | ₩1,676 | 0.00% | 9.7천 |
|---|
| 2026.03.17 | ₩1,717 | ₩1,757 | ₩1,717 | ₩1,743 | +1.56% | 1.2천 |
|---|
| 2026.03.16 | ₩1,663 | ₩1,717 | ₩1,663 | ₩1,717 | +3.23% | 2.6천 |
|---|
| 2026.03.13 | ₩1,837 | ₩1,837 | ₩1,650 | ₩1,650 | -10.22% | 2.6만 |
|---|
| 2026.03.12 | ₩1,770 | ₩2,052 | ₩1,770 | ₩1,878 | +6.06% | 10.2만 |
|---|
| 2026.03.11 | ₩1,743 | ₩1,743 | ₩1,730 | ₩1,743 | 0.00% | 3.3천 |
|---|
| 2026.03.10 | ₩1,851 | ₩1,878 | ₩1,743 | ₩1,743 | -5.80% | 2.3만 |
|---|
| 2026.03.09 | ₩1,743 | ₩1,891 | ₩1,730 | ₩1,891 | +8.46% | 3.6만 |
|---|
| 2026.03.06 | ₩1,757 | ₩1,810 | ₩1,743 | ₩1,770 | +0.76% | 5.2천 |
|---|
| 2026.03.05 | ₩1,824 | ₩1,837 | ₩1,770 | ₩1,770 | -2.94% | 1.1만 |
|---|
| 2026.03.04 | ₩1,730 | ₩1,837 | ₩1,730 | ₩1,837 | +6.20% | 2.8천 |
|---|
| 2026.03.03 | ₩1,784 | ₩1,891 | ₩1,784 | ₩1,851 | +3.76% | 6.8천 |
|---|
| 2026.03.02 | ₩1,837 | ₩1,904 | ₩1,730 | ₩1,904 | +3.65% | 5.2천 |
|---|
| 2026.02.27 | ₩1,810 | ₩1,810 | ₩1,717 | ₩1,784 | -1.48% | 2.7천 |
|---|
| 2026.02.26 | ₩1,784 | ₩1,851 | ₩1,743 | ₩1,770 | -0.75% | 2.9천 |
|---|
| 2026.02.25 | ₩1,650 | ₩1,784 | ₩1,650 | ₩1,743 | +5.69% | 8.9천 |
|---|
| 2026.02.24 | ₩1,743 | ₩1,743 | ₩1,717 | ₩1,717 | -1.54% | 2.7천 |
|---|
| 2026.02.23 | ₩1,770 | ₩1,810 | ₩1,743 | ₩1,743 | -1.52% | 3.8천 |
|---|
| 2026.02.20 | ₩1,730 | ₩1,770 | ₩1,717 | ₩1,743 | +0.78% | 3.5천 |
|---|
| 2026.02.19 | ₩1,743 | ₩1,784 | ₩1,717 | ₩1,730 | -0.77% | 1.8천 |
|---|
| 2026.02.18 | ₩1,770 | ₩1,770 | ₩1,770 | ₩1,770 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩1,757 | ₩1,824 | ₩1,703 | ₩1,770 | +0.76% | 2.8만 |
|---|
| 2026.02.13 | ₩1,743 | ₩1,743 | ₩1,650 | ₩1,650 | -5.38% | 6천 |
|---|
| 2026.02.12 | ₩1,730 | ₩1,757 | ₩1,703 | ₩1,703 | -1.55% | 7.5천 |
|---|
| 2026.02.11 | ₩1,770 | ₩1,784 | ₩1,717 | ₩1,730 | -2.27% | 4.5천 |
|---|
| 2026.02.10 | ₩1,623 | ₩1,784 | ₩1,623 | ₩1,743 | +7.44% | 9.4천 |
|---|
| 2026.02.09 | ₩1,609 | ₩1,717 | ₩1,609 | ₩1,609 | 0.00% | 7.3천 |
|---|
| 2026.02.06 | ₩1,623 | ₩1,676 | ₩1,596 | ₩1,596 | -1.65% | 1.1만 |
|---|
| 2026.02.05 | ₩1,690 | ₩1,703 | ₩1,609 | ₩1,609 | -4.76% | 1.1만 |
|---|
| 2026.02.04 | ₩1,730 | ₩1,784 | ₩1,636 | ₩1,636 | -5.43% | 2.6만 |
|---|
| 2026.02.03 | ₩1,757 | ₩1,797 | ₩1,703 | ₩1,703 | -3.05% | 9.7천 |
|---|
| 2026.02.02 | ₩1,837 | ₩1,851 | ₩1,784 | ₩1,784 | -2.92% | 1.5만 |
|---|
| 2026.01.30 | ₩1,918 | ₩2,199 | ₩1,878 | ₩1,878 | -2.10% | 2.9만 |
|---|
| 2026.01.29 | ₩2,012 | ₩2,253 | ₩1,931 | ₩1,945 | -3.33% | 2.1만 |
|---|
| 2026.01.28 | ₩2,146 | ₩2,253 | ₩2,012 | ₩2,012 | -6.25% | 64.4만 |
|---|
| 2026.01.27 | ₩1,971 | ₩2,481 | ₩1,945 | ₩2,186 | +10.88% | 60.4만 |
|---|
| 2026.01.26 | ₩1,931 | ₩1,985 | ₩1,851 | ₩1,945 | +0.69% | 90.4만 |
|---|
| 2026.01.23 | ₩1,878 | ₩2,012 | ₩1,837 | ₩1,971 | +5.00% | 93.1만 |
|---|
| 2026.01.22 | ₩1,958 | ₩2,065 | ₩1,837 | ₩2,012 | +2.74% | 93.8만 |
|---|
| 2026.01.21 | ₩1,690 | ₩2,065 | ₩1,690 | ₩1,985 | +17.46% | 108.1만 |
|---|
| 2026.01.20 | ₩1,703 | ₩1,851 | ₩1,650 | ₩1,810 | +6.30% | 100.3만 |
|---|
| 2026.01.16 | ₩1,636 | ₩1,904 | ₩1,636 | ₩1,757 | +7.38% | 9.1만 |
|---|
| 2026.01.15 | ₩1,717 | ₩1,904 | ₩1,636 | ₩1,770 | +3.13% | 18.4만 |
|---|
| 2026.01.14 | ₩1,650 | ₩1,918 | ₩1,489 | ₩1,837 | +11.38% | 1069.1만 |
|---|
| 2026.01.13 | ₩1,824 | ₩1,824 | ₩1,743 | ₩1,743 | -4.41% | 1.7천 |
|---|
| 2026.01.12 | ₩1,650 | ₩1,676 | ₩1,650 | ₩1,676 | +1.63% | 1.5천 |
|---|
| 2026.01.09 | ₩1,663 | ₩1,743 | ₩1,623 | ₩1,623 | -2.42% | 1.2만 |
|---|
| 2026.01.08 | ₩1,650 | ₩1,878 | ₩1,650 | ₩1,730 | +4.88% | 3.4천 |
|---|
| 2026.01.07 | ₩1,837 | ₩1,837 | ₩1,743 | ₩1,784 | -2.92% | 2.3천 |
|---|
| 2026.01.06 | ₩1,810 | ₩1,931 | ₩1,757 | ₩1,837 | +1.48% | 3.7천 |
|---|
| 2026.01.05 | ₩1,757 | ₩1,824 | ₩1,757 | ₩1,824 | +3.82% | 2.5천 |
|---|
| 2026.01.02 | ₩1,703 | ₩1,770 | ₩1,690 | ₩1,730 | +1.57% | 5.7천 |
|---|
| 2025.12.31 | ₩1,770 | ₩1,851 | ₩1,703 | ₩1,703 | -3.79% | 1.1만 |
|---|
| 2025.12.30 | ₩1,998 | ₩1,998 | ₩1,703 | ₩1,784 | -10.74% | 9천 |
|---|
| 2025.12.29 | ₩1,904 | ₩1,918 | ₩1,743 | ₩1,757 | -7.75% | 9.5천 |
|---|
| 2025.12.26 | ₩1,904 | ₩1,958 | ₩1,904 | ₩1,918 | +0.70% | 3.9천 |
|---|
| 2025.12.24 | ₩1,958 | ₩2,079 | ₩1,904 | ₩1,918 | -2.05% | 7.5천 |
|---|
| 2025.12.23 | ₩1,958 | ₩1,985 | ₩1,878 | ₩1,891 | -3.42% | 8.5천 |
|---|
| 2025.12.22 | ₩1,985 | ₩1,985 | ₩1,931 | ₩1,945 | -2.03% | 3.3천 |
|---|
| 2025.12.19 | ₩1,998 | ₩1,998 | ₩1,797 | ₩1,918 | -4.03% | 1.7만 |
|---|
| 2025.12.18 | ₩1,971 | ₩1,971 | ₩1,891 | ₩1,891 | -4.08% | 1.2천 |
|---|
| 2025.12.17 | ₩1,904 | ₩1,958 | ₩1,878 | ₩1,878 | -1.41% | 2.8천 |
|---|
| 2025.12.16 | ₩1,918 | ₩1,985 | ₩1,743 | ₩1,945 | +1.40% | 1만 |
|---|
| 2025.12.15 | ₩1,998 | ₩2,052 | ₩1,891 | ₩1,891 | -5.37% | 4.9천 |
|---|
| 2025.12.12 | ₩2,012 | ₩2,012 | ₩2,012 | ₩2,012 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩2,012 | ₩2,025 | ₩2,012 | ₩2,012 | 0.00% | 1.5천 |
|---|
| 2025.12.10 | ₩1,985 | ₩2,038 | ₩1,971 | ₩1,985 | 0.00% | 3.2천 |
|---|
| 2025.12.09 | ₩2,065 | ₩2,065 | ₩1,945 | ₩1,945 | -5.84% | 5.2천 |
|---|
| 2025.12.08 | ₩2,012 | ₩2,025 | ₩2,012 | ₩2,012 | 0.00% | 2천 |
|---|
| 2025.12.05 | ₩2,119 | ₩2,119 | ₩1,985 | ₩2,012 | -5.06% | 8.6천 |
|---|
| 2025.12.04 | ₩2,146 | ₩2,146 | ₩1,985 | ₩1,998 | -6.88% | 9.9천 |
|---|
| 2025.12.03 | ₩1,971 | ₩2,092 | ₩1,945 | ₩1,945 | -1.36% | 3.9천 |
|---|
| 2025.12.02 | ₩2,012 | ₩2,038 | ₩1,945 | ₩1,945 | -3.33% | 3.5천 |
|---|
| 2025.12.01 | ₩2,119 | ₩2,132 | ₩2,119 | ₩2,132 | +0.63% | 1천 |
|---|
| 2025.11.28 | ₩2,025 | ₩2,132 | ₩1,878 | ₩2,132 | +5.30% | 4.1천 |
|---|
| 2025.11.26 | ₩2,119 | ₩2,132 | ₩2,052 | ₩2,052 | -3.16% | 1.9천 |
|---|
| 2025.11.25 | ₩2,025 | ₩2,119 | ₩2,025 | ₩2,079 | +2.65% | 2.8천 |
|---|
| 2025.11.24 | ₩1,837 | ₩2,065 | ₩1,770 | ₩2,065 | +12.41% | 4.9천 |
|---|
| 2025.11.21 | ₩1,837 | ₩1,891 | ₩1,690 | ₩1,864 | +1.46% | 2.6만 |
|---|
| 2025.11.20 | ₩1,945 | ₩1,985 | ₩1,837 | ₩1,837 | -5.52% | 9.3천 |
|---|
| 2025.11.19 | ₩1,971 | ₩2,038 | ₩1,971 | ₩1,985 | +0.68% | 4.3천 |
|---|
| 2025.11.18 | ₩2,012 | ₩2,119 | ₩2,012 | ₩2,012 | 0.00% | 2.3천 |
|---|
| 2025.11.17 | ₩2,092 | ₩2,106 | ₩2,092 | ₩2,092 | 0.00% | 2.9천 |
|---|
| 2025.11.14 | ₩2,065 | ₩2,079 | ₩2,052 | ₩2,065 | 0.00% | 4.8천 |
|---|
| 2025.11.13 | ₩2,025 | ₩2,106 | ₩2,025 | ₩2,079 | +2.65% | 8.8천 |
|---|
| 2025.11.12 | ₩1,998 | ₩2,025 | ₩1,998 | ₩2,012 | +0.67% | 1.2만 |
|---|
| 2025.11.11 | ₩2,012 | ₩2,025 | ₩1,998 | ₩1,998 | -0.67% | 2.8천 |
|---|
| 2025.11.10 | ₩2,012 | ₩2,012 | ₩2,012 | ₩2,012 | 0.00% | 4.6천 |
|---|
| 2025.11.07 | ₩1,998 | ₩2,038 | ₩1,998 | ₩2,012 | +0.67% | 8.5천 |
|---|
| 2025.11.06 | ₩1,985 | ₩2,119 | ₩1,985 | ₩2,065 | +4.05% | 2.7만 |
|---|
| 2025.11.05 | ₩1,918 | ₩1,998 | ₩1,864 | ₩1,945 | +1.40% | 1.8만 |
|---|
| 2025.11.04 | ₩2,173 | ₩2,173 | ₩1,878 | ₩1,945 | -10.49% | 2만 |
|---|
| 2025.11.03 | ₩2,132 | ₩2,186 | ₩2,132 | ₩2,132 | 0.00% | 6천 |
|---|
| 2025.10.31 | ₩2,213 | ₩2,240 | ₩2,065 | ₩2,132 | -3.64% | 8.7천 |
|---|
| 2025.10.30 | ₩2,401 | ₩2,401 | ₩2,199 | ₩2,253 | -6.15% | 2.9만 |
|---|
| 2025.10.29 | ₩2,347 | ₩2,468 | ₩2,347 | ₩2,374 | +1.14% | 6.6천 |
|---|
| 2025.10.28 | ₩2,454 | ₩2,521 | ₩2,387 | ₩2,387 | -2.73% | 4천 |
|---|
| 2025.10.27 | ₩2,521 | ₩2,602 | ₩2,454 | ₩2,521 | 0.00% | 1.1만 |
|---|
| 2025.10.24 | ₩2,387 | ₩2,521 | ₩2,387 | ₩2,481 | +3.93% | 1.2만 |
|---|
| 2025.10.23 | ₩2,414 | ₩2,427 | ₩2,320 | ₩2,387 | -1.11% | 1.9만 |
|---|
| 2025.10.22 | ₩2,481 | ₩2,508 | ₩2,427 | ₩2,441 | -1.62% | 1.9만 |
|---|
| 2025.10.21 | ₩2,481 | ₩2,508 | ₩2,360 | ₩2,508 | +1.08% | 2.2만 |
|---|
| 2025.10.20 | ₩2,387 | ₩2,508 | ₩2,334 | ₩2,481 | +3.93% | 1.7만 |
|---|
| 2025.10.17 | ₩2,347 | ₩2,414 | ₩2,347 | ₩2,387 | +1.71% | 1.6만 |
|---|
| 2025.10.16 | ₩2,481 | ₩2,548 | ₩2,334 | ₩2,347 | -5.41% | 2.9만 |
|---|
| 2025.10.15 | ₩2,535 | ₩2,588 | ₩2,401 | ₩2,548 | +0.53% | 45.1만 |
|---|
| 2025.10.14 | ₩2,334 | ₩2,360 | ₩2,334 | ₩2,347 | +0.57% | 17.7만 |
|---|
| 2025.10.13 | ₩2,360 | ₩2,360 | ₩2,280 | ₩2,307 | -2.27% | 1.1만 |
|---|
| 2025.10.10 | ₩2,629 | ₩2,642 | ₩2,280 | ₩2,280 | -13.27% | 4만 |
|---|