시장 데이터를 불러오는 중
전체 종목
피메이시스 과거 주가
Femasys Inc. - Common Stock · FEMY · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Femasys Inc. - Common Stock · FEMY · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,806 | ₩2,873 | ₩2,566 | ₩2,673 | -4.76% | 12.9만 |
| 2026.10.08 | ₩2,659 | ₩2,820 | ₩2,593 | ₩2,733 | +2.76% | 6.8만 |
| 2026.10.07 | ₩2,726 | ₩2,740 | ₩2,619 | ₩2,673 | -1.96% | 8.1만 |
| 2026.10.06 | ₩2,766 | ₩2,820 | ₩2,686 | ₩2,780 | +0.48% | 2.4만 |
| 2026.10.05 | ₩2,740 | ₩2,900 | ₩2,659 | ₩2,699 | -1.46% | 22.8만 |
| 2026.10.02 | ₩2,887 | ₩2,927 | ₩2,619 | ₩2,740 | -5.09% | 25.3만 |
| 2026.10.01 | ₩2,900 | ₩2,993 | ₩2,806 | ₩2,806 | -3.23% | 5.2만 |
| 2026.09.30 | ₩2,927 | ₩2,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,887 |
| -1.37% |
| 11.4만 |
| 2026.09.29 | ₩3,154 | ₩3,154 | ₩2,673 | ₩2,793 | -11.44% | 27.8만 |
|---|
| 2026.09.28 | ₩3,234 | ₩3,321 | ₩3,140 | ₩3,181 | -1.65% | 2.1만 |
|---|
| 2026.09.25 | ₩3,247 | ₩3,408 | ₩3,247 | ₩3,314 | +2.06% | 3.6만 |
|---|
| 2026.09.24 | ₩3,381 | ₩3,496 | ₩3,234 | ₩3,247 | -3.95% | 10.3만 |
|---|
| 2026.09.23 | ₩3,475 | ₩3,475 | ₩3,341 | ₩3,448 | -0.77% | 3.4만 |
|---|
| 2026.09.22 | ₩3,408 | ₩3,595 | ₩3,408 | ₩3,421 | +0.39% | 7.3만 |
|---|
| 2026.09.21 | ₩3,434 | ₩3,519 | ₩3,381 | ₩3,381 | -1.56% | 3.2만 |
|---|
| 2026.09.18 | ₩3,354 | ₩3,528 | ₩3,354 | ₩3,461 | +3.19% | 3.5만 |
|---|
| 2026.09.17 | ₩3,421 | ₩3,488 | ₩3,274 | ₩3,408 | -0.39% | 6.6만 |
|---|
| 2026.09.16 | ₩3,488 | ₩3,656 | ₩3,353 | ₩3,394 | -2.68% | 7.9만 |
|---|
| 2026.09.15 | ₩3,568 | ₩3,659 | ₩3,341 | ₩3,421 | -4.12% | 7.1만 |
|---|
| 2026.09.14 | ₩3,795 | ₩3,806 | ₩3,461 | ₩3,568 | -5.99% | 3만 |
|---|
| 2026.09.11 | ₩3,755 | ₩3,777 | ₩3,662 | ₩3,715 | -1.07% | 1.6만 |
|---|
| 2026.09.10 | ₩3,875 | ₩3,942 | ₩3,581 | ₩3,662 | -5.52% | 3.6만 |
|---|
| 2026.09.09 | ₩3,622 | ₩3,795 | ₩3,568 | ₩3,782 | +4.43% | 4.7만 |
|---|
| 2026.09.08 | ₩3,996 | ₩4,124 | ₩3,475 | ₩3,581 | -10.37% | 19.8만 |
|---|
| 2026.09.04 | ₩4,049 | ₩4,093 | ₩3,916 | ₩3,982 | -1.65% | 7.3만 |
|---|
| 2026.09.03 | ₩4,143 | ₩4,250 | ₩4,022 | ₩4,089 | -1.29% | 5.7만 |
|---|
| 2026.09.02 | ₩4,357 | ₩4,530 | ₩4,036 | ₩4,143 | -4.91% | 13.9만 |
|---|
| 2026.09.01 | ₩4,463 | ₩4,577 | ₩4,294 | ₩4,357 | -2.40% | 6.7만 |
|---|
| 2026.08.31 | ₩4,303 | ₩4,597 | ₩4,143 | ₩4,584 | +6.52% | 23.1만 |
|---|
| 2026.08.28 | ₩3,728 | ₩4,477 | ₩3,662 | ₩4,276 | +14.70% | 53만 |
|---|
| 2026.08.27 | ₩3,916 | ₩4,129 | ₩3,648 | ₩3,728 | -4.78% | 19만 |
|---|
| 2026.08.26 | ₩3,849 | ₩4,009 | ₩3,782 | ₩3,902 | +1.39% | 11만 |
|---|
| 2026.08.25 | ₩4,009 | ₩4,089 | ₩3,755 | ₩3,809 | -5.00% | 21.1만 |
|---|
| 2026.08.24 | ₩3,929 | ₩4,116 | ₩3,822 | ₩3,982 | +1.36% | 29.4만 |
|---|
| 2026.08.21 | ₩3,528 | ₩4,169 | ₩3,528 | ₩3,956 | +12.12% | 58.5만 |
|---|
| 2026.08.20 | ₩3,461 | ₩3,769 | ₩3,247 | ₩3,648 | +5.41% | 96.2만 |
|---|
| 2026.08.19 | ₩4,009 | ₩4,931 | ₩3,034 | ₩3,622 | -9.67% | 3672만 |
|---|
| 2026.08.18 | ₩2,887 | ₩3,005 | ₩2,758 | ₩2,940 | +1.85% | 14.7만 |
|---|
| 2026.08.17 | ₩3,047 | ₩3,060 | ₩2,702 | ₩2,887 | -5.26% | 24.6만 |
|---|
| 2026.08.14 | ₩3,114 | ₩3,181 | ₩3,020 | ₩3,060 | -1.72% | 11.7만 |
|---|
| 2026.08.13 | ₩3,167 | ₩3,274 | ₩2,967 | ₩3,060 | -3.38% | 15.5만 |
|---|
| 2026.08.12 | ₩3,475 | ₩3,475 | ₩2,927 | ₩3,140 | -9.62% | 70.1만 |
|---|
| 2026.08.11 | ₩3,194 | ₩3,314 | ₩3,087 | ₩3,140 | -1.67% | 24만 |
|---|
| 2026.08.10 | ₩3,595 | ₩3,839 | ₩3,140 | ₩3,167 | -11.90% | 40만 |
|---|
| 2026.08.07 | ₩4,156 | ₩4,194 | ₩3,062 | ₩3,555 | -14.47% | 109.1만 |
|---|
| 2026.08.06 | ₩4,029 | ₩4,063 | ₩3,889 | ₩3,942 | -2.16% | 2.1만 |
|---|
| 2026.08.05 | ₩4,076 | ₩4,196 | ₩3,875 | ₩4,022 | -1.31% | 3만 |
|---|
| 2026.08.04 | ₩3,921 | ₩4,290 | ₩3,902 | ₩4,076 | +3.95% | 4.9만 |
|---|
| 2026.08.03 | ₩3,875 | ₩4,009 | ₩3,742 | ₩3,969 | +2.41% | 2만 |
|---|
| 2026.07.31 | ₩3,889 | ₩4,036 | ₩3,755 | ₩3,822 | -1.72% | 1.1만 |
|---|
| 2026.07.30 | ₩3,782 | ₩3,916 | ₩3,782 | ₩3,889 | +2.83% | 1.8만 |
|---|
| 2026.07.29 | ₩3,902 | ₩4,063 | ₩3,528 | ₩3,715 | -4.79% | 2.8만 |
|---|
| 2026.07.28 | ₩4,116 | ₩4,116 | ₩3,648 | ₩3,902 | -5.19% | 8.2만 |
|---|
| 2026.07.27 | ₩4,811 | ₩4,958 | ₩3,956 | ₩4,089 | -15.00% | 10.9만 |
|---|
| 2026.07.24 | ₩5,078 | ₩5,239 | ₩4,798 | ₩4,958 | -2.37% | 3.5만 |
|---|
| 2026.07.23 | ₩4,610 | ₩5,292 | ₩4,530 | ₩5,065 | +9.86% | 2.1만 |
|---|
| 2026.07.22 | ₩5,065 | ₩5,340 | ₩4,664 | ₩4,704 | -7.12% | 12.3만 |
|---|
| 2026.07.21 | ₩4,276 | ₩5,639 | ₩4,169 | ₩5,225 | +22.19% | 22.6만 |
|---|
| 2026.07.20 | ₩4,076 | ₩4,437 | ₩4,076 | ₩4,370 | +7.21% | 1.5만 |
|---|
| 2026.07.17 | ₩4,183 | ₩4,223 | ₩3,869 | ₩4,022 | -3.83% | 3.8만 |
|---|
| 2026.07.16 | ₩4,744 | ₩4,757 | ₩4,063 | ₩4,076 | -14.08% | 4.3만 |
|---|
| 2026.07.15 | ₩4,757 | ₩5,011 | ₩4,699 | ₩4,771 | +0.28% | 1.1만 |
|---|
| 2026.07.14 | ₩4,691 | ₩4,971 | ₩4,617 | ₩4,811 | +2.56% | 2.9만 |
|---|
| 2026.07.13 | ₩5,305 | ₩5,359 | ₩4,530 | ₩4,637 | -12.59% | 3.6만 |
|---|
| 2026.07.10 | ₩5,192 | ₩5,432 | ₩5,185 | ₩5,332 | +2.70% | 2.7만 |
|---|
| 2026.07.09 | ₩5,252 | ₩5,426 | ₩5,078 | ₩5,145 | -2.04% | 1만 |
|---|
| 2026.07.08 | ₩5,078 | ₩5,372 | ₩4,919 | ₩5,292 | +4.21% | 1.7만 |
|---|
| 2026.07.07 | ₩5,613 | ₩5,613 | ₩5,132 | ₩5,172 | -7.86% | 2.1만 |
|---|
| 2026.07.06 | ₩5,586 | ₩6,008 | ₩5,452 | ₩5,452 | -2.39% | 4.3만 |
|---|
| 2026.07.02 | ₩5,900 | ₩6,388 | ₩5,573 | ₩5,573 | -5.55% | 6.5만 |
|---|
| 2026.07.01 | ₩5,533 | ₩6,080 | ₩5,533 | ₩5,813 | +5.07% | 5.2만 |
|---|
| 2026.06.30 | ₩4,998 | ₩5,725 | ₩4,864 | ₩5,586 | +11.76% | 4만 |
|---|
| 2026.06.29 | ₩5,078 | ₩5,252 | ₩4,985 | ₩4,998 | -1.58% | 2.5만 |
|---|
| 2026.06.26 | ₩4,851 | ₩5,252 | ₩4,757 | ₩5,078 | +4.68% | 5.3만 |
|---|
| 2026.06.25 | ₩4,891 | ₩4,945 | ₩4,677 | ₩4,811 | -1.64% | 4.9만 |
|---|
| 2026.06.24 | ₩5,297 | ₩5,372 | ₩4,891 | ₩4,904 | -7.42% | 4.9만 |
|---|
| 2026.06.23 | ₩5,439 | ₩5,559 | ₩5,359 | ₩5,359 | -1.47% | 1.5만 |
|---|
| 2026.06.22 | ₩5,372 | ₩5,947 | ₩5,158 | ₩5,452 | +1.49% | 4.4만 |
|---|
| 2026.06.18 | ₩5,733 | ₩5,786 | ₩5,145 | ₩5,399 | -5.83% | 4.4만 |
|---|
| 2026.06.17 | ₩5,158 | ₩6,000 | ₩5,158 | ₩5,599 | +8.55% | 6만 |
|---|
| 2026.06.16 | ₩5,359 | ₩5,546 | ₩5,038 | ₩5,132 | -4.24% | 5.5만 |
|---|
| 2026.06.15 | ₩5,813 | ₩5,813 | ₩5,172 | ₩5,319 | -8.51% | 9.7만 |
|---|
| 2026.06.12 | ₩6,361 | ₩6,475 | ₩5,372 | ₩5,586 | -12.18% | 9만 |
|---|
| 2026.06.11 | ₩6,321 | ₩6,548 | ₩6,107 | ₩6,388 | +1.06% | 4.3만 |
|---|
| 2026.06.10 | ₩7,043 | ₩7,063 | ₩5,940 | ₩6,321 | -10.25% | 10.6만 |
|---|
| 2026.06.09 | ₩7,150 | ₩7,374 | ₩6,782 | ₩7,016 | -1.87% | 7만 |
|---|
| 2026.06.08 | ₩7,911 | ₩8,399 | ₩6,802 | ₩7,203 | -8.95% | 16.7만 |
|---|
| 2026.06.05 | ₩9,087 | ₩9,355 | ₩7,617 | ₩8,179 | -10.00% | 13만 |
|---|
| 2026.06.04 | ₩9,194 | ₩9,889 | ₩9,167 | ₩9,542 | +3.78% | 5.3만 |
|---|
| 2026.06.03 | ₩10,103 | ₩10,103 | ₩9,221 | ₩9,836 | -2.65% | 3.6만 |
|---|
| 2026.06.02 | ₩10,156 | ₩10,156 | ₩9,729 | ₩9,916 | -2.37% | 3.2만 |
|---|
| 2026.06.01 | ₩10,317 | ₩10,317 | ₩9,649 | ₩10,103 | -2.07% | 4.2만 |
|---|
| 2026.05.29 | ₩10,344 | ₩10,370 | ₩9,702 | ₩10,344 | 0.00% | 8.6만 |
|---|
| 2026.05.28 | ₩10,183 | ₩10,183 | ₩9,622 | ₩10,156 | -0.26% | 6.4만 |
|---|
| 2026.05.27 | ₩10,424 | ₩10,424 | ₩9,649 | ₩10,103 | -3.08% | 12.8만 |
|---|
| 2026.05.26 | ₩13,310 | ₩14,112 | ₩10,050 | ₩10,958 | -17.67% | 60.3만 |
|---|
| 2026.05.22 | ₩8,980 | ₩12,161 | ₩8,820 | ₩11,707 | +30.36% | 76.6만 |
|---|
| 2026.05.21 | ₩9,141 | ₩9,435 | ₩8,820 | ₩9,007 | -1.46% | 5.7만 |
|---|
| 2026.05.20 | ₩9,488 | ₩9,595 | ₩9,328 | ₩9,381 | -1.13% | 3.3만 |
|---|
| 2026.05.19 | ₩9,568 | ₩9,862 | ₩9,355 | ₩9,595 | +0.28% | 3.2만 |
|---|
| 2026.05.18 | ₩10,023 | ₩10,023 | ₩9,568 | ₩9,702 | -3.20% | 1.9만 |
|---|
| 2026.05.15 | ₩10,156 | ₩10,317 | ₩9,542 | ₩9,542 | -6.05% | 1.2만 |
|---|
| 2026.05.14 | ₩10,263 | ₩10,317 | ₩9,889 | ₩10,183 | -0.78% | 6.7천 |
|---|
| 2026.05.13 | ₩10,424 | ₩10,691 | ₩9,889 | ₩10,183 | -2.31% | 2.5만 |
|---|
| 2026.05.12 | ₩10,691 | ₩10,771 | ₩9,756 | ₩10,076 | -5.75% | 2.6만 |
|---|
| 2026.05.11 | ₩11,493 | ₩11,760 | ₩10,557 | ₩10,798 | -6.05% | 3.3만 |
|---|
| 2026.05.08 | ₩12,161 | ₩12,295 | ₩10,932 | ₩11,493 | -5.49% | 2.6만 |
|---|
| 2026.05.07 | ₩12,321 | ₩12,321 | ₩11,840 | ₩12,001 | -2.60% | 1.3만 |
|---|
| 2026.05.06 | ₩10,932 | ₩12,829 | ₩10,450 | ₩12,108 | +10.76% | 4.7만 |
|---|
| 2026.05.05 | ₩10,424 | ₩10,878 | ₩10,156 | ₩10,691 | +2.56% | 4만 |
|---|
| 2026.05.04 | ₩10,050 | ₩10,370 | ₩9,889 | ₩9,943 | -1.06% | 7.9천 |
|---|
| 2026.05.01 | ₩9,622 | ₩10,263 | ₩9,622 | ₩10,263 | +6.67% | 1.9만 |
|---|
| 2026.04.30 | ₩9,622 | ₩10,156 | ₩9,355 | ₩9,756 | +1.39% | 2.8만 |
|---|
| 2026.04.29 | ₩9,782 | ₩10,156 | ₩9,542 | ₩9,969 | +1.91% | 2.1만 |
|---|
| 2026.04.28 | ₩10,156 | ₩10,691 | ₩9,355 | ₩9,969 | -1.84% | 2.5만 |
|---|
| 2026.04.27 | ₩11,199 | ₩11,226 | ₩10,317 | ₩10,450 | -6.68% | 1만 |
|---|
| 2026.04.24 | ₩10,825 | ₩11,226 | ₩10,691 | ₩10,878 | +0.49% | 1.3만 |
|---|
| 2026.04.23 | ₩10,958 | ₩11,226 | ₩10,370 | ₩10,664 | -2.68% | 1.1만 |
|---|
| 2026.04.22 | ₩11,226 | ₩12,027 | ₩10,691 | ₩10,958 | -2.38% | 2.4만 |
|---|
| 2026.04.21 | ₩11,306 | ₩11,600 | ₩10,958 | ₩11,145 | -1.42% | 1.9만 |
|---|
| 2026.04.20 | ₩11,226 | ₩11,466 | ₩10,985 | ₩11,332 | +0.95% | 1만 |
|---|
| 2026.04.17 | ₩11,038 | ₩11,493 | ₩10,958 | ₩11,332 | +2.66% | 1.6만 |
|---|
| 2026.04.16 | ₩10,958 | ₩11,707 | ₩10,958 | ₩11,252 | +2.68% | 2.2만 |
|---|
| 2026.04.15 | ₩11,145 | ₩11,493 | ₩10,958 | ₩11,466 | +2.88% | 2.4만 |
|---|
| 2026.04.14 | ₩11,199 | ₩11,760 | ₩10,664 | ₩11,493 | +2.63% | 1.8만 |
|---|
| 2026.04.13 | ₩10,237 | ₩11,199 | ₩9,916 | ₩10,718 | +4.70% | 1.7만 |
|---|
| 2026.04.10 | ₩10,664 | ₩11,226 | ₩10,156 | ₩10,611 | -0.50% | 2.6만 |
|---|
| 2026.04.09 | ₩10,638 | ₩11,119 | ₩10,183 | ₩10,557 | -0.75% | 2.4만 |
|---|
| 2026.04.08 | ₩10,958 | ₩11,493 | ₩10,638 | ₩10,638 | -2.93% | 1만 |
|---|
| 2026.04.07 | ₩11,252 | ₩11,466 | ₩10,156 | ₩10,504 | -6.65% | 2.2만 |
|---|
| 2026.04.06 | ₩11,787 | ₩12,214 | ₩11,172 | ₩11,493 | -2.49% | 2만 |
|---|
| 2026.04.02 | ₩11,145 | ₩12,001 | ₩10,932 | ₩11,733 | +5.28% | 1.4만 |
|---|
| 2026.04.01 | ₩11,573 | ₩12,108 | ₩11,012 | ₩11,145 | -3.70% | 2.2만 |
|---|
| 2026.03.31 | ₩10,317 | ₩12,188 | ₩9,622 | ₩11,226 | +8.81% | 6.7만 |
|---|
| 2026.03.30 | ₩12,108 | ₩12,321 | ₩8,847 | ₩10,050 | -17.00% | 14.2만 |
|---|
| 2026.03.27 | ₩13,578 | ₩13,578 | ₩12,054 | ₩12,883 | -5.12% | 3.5만 |
|---|
| 2026.03.26 | ₩13,444 | ₩13,898 | ₩13,150 | ₩13,310 | -0.99% | 2.4만 |
|---|
| 2026.03.25 | ₩14,166 | ₩14,166 | ₩13,390 | ₩13,711 | -3.21% | 1.6만 |
|---|
| 2026.03.24 | ₩14,166 | ₩14,566 | ₩13,497 | ₩13,711 | -3.21% | 1.9만 |
|---|
| 2026.03.23 | ₩14,192 | ₩14,700 | ₩13,390 | ₩14,005 | -1.32% | 2.9만 |
|---|
| 2026.03.20 | ₩15,555 | ₩15,769 | ₩14,700 | ₩14,887 | -4.30% | 3.7만 |
|---|
| 2026.03.19 | ₩15,930 | ₩15,930 | ₩15,074 | ₩15,475 | -2.85% | 1.4만 |
|---|
| 2026.03.18 | ₩15,609 | ₩16,036 | ₩15,502 | ₩16,036 | +2.74% | 2.1만 |
|---|
| 2026.03.17 | ₩16,838 | ₩16,838 | ₩15,502 | ₩15,502 | -7.94% | 2.6만 |
|---|
| 2026.03.16 | ₩15,235 | ₩16,838 | ₩15,235 | ₩16,544 | +8.60% | 4.6만 |
|---|
| 2026.03.13 | ₩14,887 | ₩15,742 | ₩14,807 | ₩15,181 | +1.97% | 1.6만 |
|---|
| 2026.03.12 | ₩15,235 | ₩15,368 | ₩14,593 | ₩14,700 | -3.51% | 2.2만 |
|---|
| 2026.03.11 | ₩14,620 | ₩15,769 | ₩14,460 | ₩15,261 | +4.39% | 3.2만 |
|---|
| 2026.03.10 | ₩13,845 | ₩14,834 | ₩13,845 | ₩14,326 | +3.47% | 2.8만 |
|---|
| 2026.03.09 | ₩14,166 | ₩14,272 | ₩13,096 | ₩13,952 | -1.51% | 4만 |
|---|
| 2026.03.06 | ₩13,364 | ₩14,219 | ₩13,364 | ₩14,166 | +6.00% | 1.7만 |
|---|
| 2026.03.05 | ₩14,513 | ₩15,101 | ₩13,631 | ₩14,112 | -2.76% | 2.2만 |
|---|
| 2026.03.04 | ₩13,765 | ₩14,620 | ₩13,738 | ₩14,593 | +6.02% | 1.6만 |
|---|
| 2026.03.03 | ₩14,566 | ₩14,566 | ₩12,936 | ₩14,139 | -2.94% | 4.5만 |
|---|
| 2026.03.02 | ₩14,433 | ₩15,101 | ₩14,166 | ₩14,379 | -0.37% | 2.8만 |
|---|
| 2026.02.27 | ₩14,700 | ₩15,636 | ₩14,647 | ₩15,235 | +3.64% | 2.2만 |
|---|
| 2026.02.26 | ₩15,769 | ₩15,796 | ₩14,700 | ₩14,914 | -5.42% | 4.5만 |
|---|
| 2026.02.25 | ₩14,433 | ₩15,235 | ₩14,433 | ₩15,101 | +4.63% | 1.2만 |
|---|
| 2026.02.24 | ₩14,700 | ₩14,700 | ₩14,299 | ₩14,566 | -0.91% | 9.4천 |
|---|
| 2026.02.23 | ₩14,460 | ₩14,807 | ₩14,005 | ₩14,700 | +1.66% | 1.8만 |
|---|
| 2026.02.20 | ₩14,192 | ₩14,673 | ₩14,166 | ₩14,486 | +2.07% | 8.6천 |
|---|
| 2026.02.19 | ₩14,112 | ₩14,620 | ₩13,925 | ₩14,593 | +3.41% | 1.7만 |
|---|
| 2026.02.18 | ₩13,390 | ₩14,700 | ₩13,390 | ₩14,112 | +5.39% | 2.8만 |
|---|
| 2026.02.17 | ₩13,578 | ₩13,604 | ₩12,829 | ₩13,230 | -2.56% | 1.5만 |
|---|
| 2026.02.13 | ₩12,829 | ₩13,925 | ₩12,829 | ₩13,578 | +5.83% | 3만 |
|---|
| 2026.02.12 | ₩14,166 | ₩14,166 | ₩12,562 | ₩13,096 | -7.55% | 2만 |
|---|
| 2026.02.11 | ₩13,578 | ₩13,952 | ₩13,364 | ₩13,497 | -0.59% | 1.7만 |
|---|
| 2026.02.10 | ₩14,139 | ₩14,353 | ₩13,578 | ₩13,658 | -3.40% | 1.6만 |
|---|
| 2026.02.09 | ₩13,364 | ₩14,379 | ₩13,364 | ₩14,192 | +6.20% | 1.2만 |
|---|
| 2026.02.06 | ₩13,658 | ₩14,085 | ₩12,963 | ₩13,578 | -0.59% | 4만 |
|---|
| 2026.02.05 | ₩13,872 | ₩14,085 | ₩12,829 | ₩12,963 | -6.55% | 3.5만 |
|---|
| 2026.02.04 | ₩14,433 | ₩14,700 | ₩13,497 | ₩14,433 | 0.00% | 3.7만 |
|---|
| 2026.02.03 | ₩14,379 | ₩14,967 | ₩13,524 | ₩13,978 | -2.79% | 4.4만 |
|---|
| 2026.02.02 | ₩14,166 | ₩14,299 | ₩13,604 | ₩13,791 | -2.64% | 3.1만 |
|---|
| 2026.01.30 | ₩14,700 | ₩14,914 | ₩14,299 | ₩14,299 | -2.73% | 2.2만 |
|---|
| 2026.01.29 | ₩15,288 | ₩15,689 | ₩14,032 | ₩14,673 | -4.02% | 5만 |
|---|
| 2026.01.28 | ₩15,769 | ₩15,930 | ₩15,315 | ₩15,689 | -0.51% | 2.3만 |
|---|
| 2026.01.27 | ₩15,555 | ₩16,143 | ₩15,235 | ₩15,903 | +2.23% | 3.4만 |
|---|
| 2026.01.26 | ₩16,304 | ₩16,518 | ₩15,662 | ₩16,036 | -1.64% | 2.4만 |
|---|
| 2026.01.23 | ₩17,293 | ₩17,373 | ₩16,036 | ₩16,705 | -3.40% | 4.3만 |
|---|
| 2026.01.22 | ₩17,132 | ₩17,613 | ₩16,357 | ₩17,373 | +1.40% | 2.6만 |
|---|
| 2026.01.21 | ₩17,667 | ₩17,907 | ₩16,143 | ₩17,079 | -3.33% | 4.7만 |
|---|
| 2026.01.20 | ₩18,041 | ₩19,377 | ₩16,972 | ₩18,148 | +0.59% | 14.5만 |
|---|
| 2026.01.16 | ₩17,506 | ₩17,907 | ₩16,785 | ₩17,400 | -0.61% | 24만 |
|---|
| 2026.01.15 | ₩18,175 | ₩18,175 | ₩16,571 | ₩17,159 | -5.59% | 4.7만 |
|---|
| 2026.01.14 | ₩15,636 | ₩18,709 | ₩15,422 | ₩18,442 | +17.95% | 11.6만 |
|---|
| 2026.01.13 | ₩16,036 | ₩16,036 | ₩15,101 | ₩15,662 | -2.33% | 2.7만 |
|---|
| 2026.01.12 | ₩16,010 | ₩16,036 | ₩15,315 | ₩15,903 | -0.67% | 3.2만 |
|---|
| 2026.01.09 | ₩16,277 | ₩16,304 | ₩15,502 | ₩15,876 | -2.46% | 2.5만 |
|---|
| 2026.01.08 | ₩16,838 | ₩17,106 | ₩15,636 | ₩15,796 | -6.19% | 2.9만 |
|---|
| 2026.01.07 | ₩15,769 | ₩17,025 | ₩15,636 | ₩16,705 | +5.93% | 3.1만 |
|---|
| 2026.01.06 | ₩15,636 | ₩16,411 | ₩15,395 | ₩15,903 | +1.71% | 3.5만 |
|---|
| 2026.01.05 | ₩17,319 | ₩17,560 | ₩15,502 | ₩15,529 | -10.34% | 6만 |
|---|
| 2026.01.02 | ₩16,090 | ₩17,025 | ₩15,662 | ₩17,025 | +5.81% | 6.7만 |
|---|
| 2025.12.31 | ₩15,395 | ₩15,876 | ₩14,700 | ₩15,395 | 0.00% | 8.7만 |
|---|
| 2025.12.30 | ₩16,918 | ₩17,373 | ₩15,288 | ₩15,315 | -9.48% | 5.7만 |
|---|
| 2025.12.29 | ₩18,201 | ₩18,201 | ₩14,433 | ₩16,170 | -11.16% | 24.4만 |
|---|
| 2025.12.26 | ₩19,778 | ₩20,019 | ₩18,976 | ₩18,976 | -4.05% | 5.3만 |
|---|
| 2025.12.24 | ₩19,431 | ₩20,580 | ₩18,709 | ₩19,458 | +0.14% | 8.5만 |
|---|
| 2025.12.23 | ₩21,649 | ₩23,119 | ₩21,382 | ₩21,382 | -1.23% | 6.8만 |
|---|
| 2025.12.22 | ₩22,718 | ₩23,146 | ₩21,141 | ₩21,275 | -6.35% | 5.3만 |
|---|
| 2025.12.19 | ₩22,718 | ₩23,226 | ₩21,382 | ₩23,012 | +1.29% | 7.8만 |
|---|
| 2025.12.18 | ₩20,981 | ₩23,868 | ₩20,981 | ₩21,328 | +1.66% | 13.8만 |
|---|
| 2025.12.17 | ₩22,718 | ₩22,825 | ₩20,313 | ₩20,473 | -9.88% | 8.1만 |
|---|
| 2025.12.16 | ₩23,520 | ₩23,787 | ₩22,718 | ₩22,825 | -2.95% | 2.7만 |
|---|
| 2025.12.15 | ₩23,520 | ₩25,364 | ₩23,039 | ₩23,173 | -1.48% | 8.3만 |
|---|
| 2025.12.12 | ₩22,852 | ₩23,787 | ₩22,585 | ₩22,905 | +0.23% | 3.8만 |
|---|
| 2025.12.11 | ₩22,718 | ₩23,386 | ₩22,050 | ₩22,852 | +0.59% | 3.6만 |
|---|
| 2025.12.10 | ₩21,890 | ₩24,322 | ₩21,890 | ₩23,066 | +5.37% | 7만 |
|---|
| 2025.12.09 | ₩21,649 | ₩22,986 | ₩21,382 | ₩22,104 | +2.10% | 6.2만 |
|---|
| 2025.12.08 | ₩23,520 | ₩23,921 | ₩21,168 | ₩21,863 | -7.05% | 9.3만 |
|---|
| 2025.12.05 | ₩24,268 | ₩24,322 | ₩22,986 | ₩23,520 | -3.08% | 5.9만 |
|---|
| 2025.12.04 | ₩23,253 | ₩25,605 | ₩23,253 | ₩24,055 | +3.45% | 6.7만 |
|---|
| 2025.12.03 | ₩24,055 | ₩24,055 | ₩22,184 | ₩23,761 | -1.22% | 5.7만 |
|---|
| 2025.12.02 | ₩24,162 | ₩24,963 | ₩23,787 | ₩23,787 | -1.55% | 4.2만 |
|---|
| 2025.12.01 | ₩26,193 | ₩26,460 | ₩23,520 | ₩23,868 | -8.88% | 12만 |
|---|
| 2025.11.28 | ₩26,727 | ₩27,529 | ₩26,460 | ₩26,995 | +1.00% | 3.6만 |
|---|
| 2025.11.26 | ₩26,460 | ₩27,262 | ₩26,006 | ₩26,487 | +0.10% | 7.7만 |
|---|
| 2025.11.25 | ₩24,482 | ₩27,796 | ₩24,402 | ₩26,487 | +8.19% | 14.9만 |
|---|
| 2025.11.24 | ₩24,055 | ₩25,338 | ₩23,520 | ₩24,562 | +2.11% | 8.2만 |
|---|
| 2025.11.21 | ₩22,050 | ₩25,792 | ₩21,382 | ₩24,589 | +11.52% | 21만 |
|---|
| 2025.11.20 | ₩21,516 | ₩23,253 | ₩21,115 | ₩21,382 | -0.62% | 16만 |
|---|
| 2025.11.19 | ₩19,244 | ₩21,649 | ₩19,110 | ₩20,286 | +5.42% | 8.3만 |
|---|
| 2025.11.18 | ₩20,901 | ₩21,382 | ₩18,763 | ₩19,244 | -7.93% | 13.4만 |
|---|
| 2025.11.17 | ₩22,986 | ₩23,520 | ₩20,928 | ₩21,275 | -7.44% | 12.6만 |
|---|
| 2025.11.14 | ₩20,046 | ₩25,391 | ₩19,885 | ₩24,001 | +19.73% | 18.1만 |
|---|
| 2025.11.13 | ₩24,536 | ₩25,658 | ₩21,676 | ₩22,104 | -9.91% | 19.6만 |
|---|
| 2025.11.12 | ₩26,193 | ₩27,796 | ₩25,124 | ₩25,712 | -1.84% | 21.9만 |
|---|
| 2025.11.11 | ₩26,460 | ₩29,667 | ₩24,856 | ₩25,150 | -4.95% | 30.2만 |
|---|
| 2025.11.10 | ₩24,322 | ₩29,667 | ₩21,916 | ₩27,796 | +14.29% | 67.9만 |
|---|
| 2025.11.07 | ₩20,847 | ₩28,064 | ₩20,847 | ₩27,796 | +33.33% | 78.2만 |
|---|
| 2025.11.06 | ₩22,718 | ₩24,028 | ₩20,206 | ₩20,874 | -8.12% | 42.7만 |
|---|
| 2025.11.05 | ₩19,377 | ₩23,493 | ₩18,736 | ₩22,317 | +15.17% | 85.8만 |
|---|
| 2025.11.04 | ₩16,571 | ₩19,244 | ₩16,304 | ₩18,282 | +10.32% | 37.6만 |
|---|
| 2025.11.03 | ₩21,516 | ₩23,493 | ₩16,571 | ₩17,560 | -18.39% | 459.8만 |
|---|
| 2025.10.31 | ₩16,731 | ₩17,212 | ₩16,117 | ₩17,025 | +1.76% | 3.6만 |
|---|
| 2025.10.30 | ₩16,678 | ₩17,373 | ₩16,330 | ₩16,598 | -0.48% | 5.3만 |
|---|
| 2025.10.29 | ₩17,400 | ₩17,747 | ₩16,437 | ₩16,812 | -3.38% | 4.9만 |
|---|
| 2025.10.28 | ₩18,950 | ₩20,019 | ₩17,640 | ₩17,640 | -6.91% | 9.6만 |
|---|
| 2025.10.27 | ₩16,999 | ₩20,046 | ₩16,678 | ₩18,950 | +11.48% | 19.6만 |
|---|
| 2025.10.24 | ₩19,431 | ₩19,458 | ₩15,502 | ₩16,918 | -12.93% | 62만 |
|---|
| 2025.10.23 | ₩15,502 | ₩16,731 | ₩15,502 | ₩16,277 | +5.00% | 10.7만 |
|---|
| 2025.10.22 | ₩16,758 | ₩17,373 | ₩15,235 | ₩15,448 | -7.81% | 17.5만 |
|---|
| 2025.10.21 | ₩16,036 | ₩17,640 | ₩15,235 | ₩17,079 | +6.50% | 15.9만 |
|---|
| 2025.10.20 | ₩17,480 | ₩18,175 | ₩15,769 | ₩16,063 | -8.10% | 23.4만 |
|---|
| 2025.10.17 | ₩20,019 | ₩24,055 | ₩14,967 | ₩18,789 | -6.14% | 139.1만 |
|---|
| 2025.10.16 | ₩14,860 | ₩22,451 | ₩14,860 | ₩19,912 | +33.99% | 437.4만 |
|---|
| 2025.10.15 | ₩15,769 | ₩16,036 | ₩14,166 | ₩14,727 | -6.61% | 7.3만 |
|---|
| 2025.10.14 | ₩14,139 | ₩15,983 | ₩13,898 | ₩15,769 | +11.53% | 8.7만 |
|---|
| 2025.10.13 | ₩15,502 | ₩15,876 | ₩14,246 | ₩14,246 | -8.10% | 12.5만 |
|---|
| 2025.10.10 | ₩17,827 | ₩18,175 | ₩15,796 | ₩16,384 | -8.10% | 15.8만 |
|---|