시장 데이터를 불러오는 중
전체 종목
Faraday Future Intelligent Electric Inc. - Class A Common Stock 과거 주가
Faraday Future Intelligent Electric Inc. - Class A Common Stock · FFAI · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Faraday Future Intelligent Electric Inc. - Class A Common Stock · FFAI · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,418 | ₩1,485 | ₩1,391 | ₩1,472 | +3.77% | 57만 |
| 2026.10.08 | ₩1,472 | ₩1,472 | ₩1,365 | ₩1,418 | -3.64% | 91.9만 |
| 2026.10.07 | ₩1,472 | ₩1,512 | ₩1,418 | ₩1,472 | 0.00% | 88.4만 |
| 2026.10.06 | ₩1,552 | ₩1,567 | ₩1,472 | ₩1,539 | -0.86% | 148.7만 |
| 2026.10.05 | ₩1,726 | ₩1,726 | ₩1,539 | ₩1,565 | -9.30% | 183.7만 |
| 2026.10.02 | ₩1,699 | ₩1,766 | ₩1,605 | ₩1,646 | -3.15% | 231.4만 |
| 2026.10.01 | ₩1,686 | ₩1,726 | ₩1,565 | ₩1,672 | -0.79% | 292.9만 |
| 2026.09.30 | ₩1,739 | ₩1,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,619 |
| -6.92% |
| 316.6만 |
| 2026.09.29 | ₩2,047 | ₩2,087 | ₩1,672 | ₩1,739 | -15.03% | 1521.5만 |
|---|
| 2026.09.28 | ₩2,381 | ₩2,408 | ₩1,793 | ₩1,886 | -20.79% | 2031.7만 |
|---|
| 2026.09.25 | ₩1,779 | ₩2,595 | ₩1,767 | ₩2,154 | +21.05% | 2321.7만 |
|---|
| 2026.09.24 | ₩1,873 | ₩1,873 | ₩1,672 | ₩1,753 | -6.43% | 103.2만 |
|---|
| 2026.09.23 | ₩1,900 | ₩1,953 | ₩1,846 | ₩1,860 | -2.11% | 100.5만 |
|---|
| 2026.09.22 | ₩2,154 | ₩2,161 | ₩1,886 | ₩1,900 | -11.80% | 170.4만 |
|---|
| 2026.09.21 | ₩2,381 | ₩2,407 | ₩2,114 | ₩2,181 | -8.43% | 151.3만 |
|---|
| 2026.09.18 | ₩2,475 | ₩2,569 | ₩2,288 | ₩2,355 | -4.86% | 139.5만 |
|---|
| 2026.09.17 | ₩2,341 | ₩2,529 | ₩2,301 | ₩2,368 | +1.14% | 145.5만 |
|---|
| 2026.09.16 | ₩2,355 | ₩2,475 | ₩2,221 | ₩2,261 | -3.98% | 68.9만 |
|---|
| 2026.09.15 | ₩2,248 | ₩2,408 | ₩2,182 | ₩2,355 | +4.76% | 90.4만 |
|---|
| 2026.09.14 | ₩2,127 | ₩2,381 | ₩2,087 | ₩2,248 | +5.66% | 88.7만 |
|---|
| 2026.09.11 | ₩2,328 | ₩2,408 | ₩2,221 | ₩2,234 | -4.02% | 73.7만 |
|---|
| 2026.09.10 | ₩2,381 | ₩2,381 | ₩2,248 | ₩2,288 | -3.93% | 58.6만 |
|---|
| 2026.09.09 | ₩2,462 | ₩2,529 | ₩2,368 | ₩2,408 | -2.17% | 56만 |
|---|
| 2026.09.08 | ₩2,488 | ₩2,542 | ₩2,408 | ₩2,462 | -1.08% | 76.8만 |
|---|
| 2026.09.04 | ₩2,328 | ₩2,569 | ₩2,274 | ₩2,475 | +6.32% | 122.4만 |
|---|
| 2026.09.03 | ₩2,569 | ₩2,622 | ₩2,341 | ₩2,355 | -8.33% | 110.9만 |
|---|
| 2026.09.02 | ₩2,810 | ₩2,810 | ₩2,529 | ₩2,569 | -8.57% | 215.4만 |
|---|
| 2026.09.01 | ₩2,943 | ₩2,997 | ₩2,810 | ₩2,823 | -4.09% | 51만 |
|---|
| 2026.08.31 | ₩3,010 | ₩3,211 | ₩2,917 | ₩3,024 | +0.44% | 83.1만 |
|---|
| 2026.08.28 | ₩3,144 | ₩3,144 | ₩2,890 | ₩2,957 | -5.96% | 86.9만 |
|---|
| 2026.08.27 | ₩3,478 | ₩3,547 | ₩3,077 | ₩3,117 | -10.38% | 110.6만 |
|---|
| 2026.08.26 | ₩3,612 | ₩3,974 | ₩3,452 | ₩3,478 | -3.70% | 98.9만 |
|---|
| 2026.08.25 | ₩4,147 | ₩4,181 | ₩3,545 | ₩3,706 | -10.65% | 137.4만 |
|---|
| 2026.08.24 | ₩4,281 | ₩4,308 | ₩3,947 | ₩4,027 | -5.94% | 215.8만 |
|---|
| 2026.08.21 | ₩4,308 | ₩4,602 | ₩4,281 | ₩4,281 | -0.62% | 66.5만 |
|---|
| 2026.08.20 | ₩4,321 | ₩4,479 | ₩4,213 | ₩4,335 | +0.31% | 61만 |
|---|
| 2026.08.19 | ₩4,683 | ₩4,749 | ₩4,254 | ₩4,321 | -7.71% | 95.9만 |
|---|
| 2026.08.18 | ₩4,950 | ₩4,984 | ₩4,375 | ₩4,428 | -10.54% | 81.3만 |
|---|
| 2026.08.17 | ₩5,285 | ₩5,445 | ₩4,977 | ₩4,977 | -5.82% | 57.9만 |
|---|
| 2026.08.14 | ₩6,101 | ₩6,235 | ₩5,244 | ₩5,244 | -14.04% | 70.8만 |
|---|
| 2026.08.13 | ₩5,231 | ₩6,903 | ₩5,111 | ₩6,261 | +19.69% | 403.6만 |
|---|
| 2026.08.12 | ₩5,753 | ₩5,780 | ₩5,030 | ₩5,111 | -11.16% | 70.4만 |
|---|
| 2026.08.11 | ₩5,753 | ₩6,087 | ₩5,432 | ₩5,552 | -3.49% | 52.8만 |
|---|
| 2026.08.10 | ₩5,485 | ₩6,007 | ₩5,472 | ₩5,847 | +6.59% | 56만 |
|---|
| 2026.08.07 | ₩5,887 | ₩6,301 | ₩5,378 | ₩5,485 | -6.82% | 78.3만 |
|---|
| 2026.08.06 | ₩6,275 | ₩6,328 | ₩5,793 | ₩5,860 | -6.61% | 59.3만 |
|---|
| 2026.08.05 | ₩6,716 | ₩6,810 | ₩6,462 | ₩6,489 | -3.39% | 69.3만 |
|---|
| 2026.08.04 | ₩6,703 | ₩7,064 | ₩6,395 | ₩6,796 | +1.40% | 96.1만 |
|---|
| 2026.08.03 | ₩8,134 | ₩8,268 | ₩6,382 | ₩6,596 | -18.91% | 279.3만 |
|---|
| 2026.07.31 | ₩6,903 | ₩12,442 | ₩6,576 | ₩7,934 | +14.92% | 976.5만 |
|---|
| 2026.07.30 | ₩6,823 | ₩8,603 | ₩6,235 | ₩7,158 | +4.90% | 302.9만 |
|---|
| 2026.07.29 | ₩6,034 | ₩6,663 | ₩5,218 | ₩6,181 | +2.44% | 78.4만 |
|---|
| 2026.07.28 | ₩6,703 | ₩6,823 | ₩4,917 | ₩6,194 | -7.58% | 139.9만 |
|---|
| 2026.07.27 | ₩8,723 | ₩8,924 | ₩6,475 | ₩6,850 | -21.47% | 101.3만 |
|---|
| 2026.07.24 | ₩13,713 | ₩13,713 | ₩8,562 | ₩8,683 | -36.68% | 111.3만 |
|---|
| 2026.07.23 | ₩15,453 | ₩19,065 | ₩14,449 | ₩14,449 | -6.49% | 36.9만 |
|---|
| 2026.07.22 | ₩15,854 | ₩17,660 | ₩13,245 | ₩15,854 | 0.00% | 51.1만 |
|---|
| 2026.07.21 | ₩21,874 | ₩23,881 | ₩21,072 | ₩22,476 | +2.75% | 40.5만 |
|---|
| 2026.07.20 | ₩28,296 | ₩28,497 | ₩21,874 | ₩22,075 | -21.99% | 104.5만 |
|---|
| 2026.07.17 | ₩27,895 | ₩29,500 | ₩25,687 | ₩26,891 | -3.60% | 57.9만 |
|---|
| 2026.07.16 | ₩26,691 | ₩27,092 | ₩23,078 | ₩24,885 | -6.77% | 27만 |
|---|
| 2026.07.15 | ₩32,109 | ₩33,113 | ₩26,490 | ₩27,293 | -15.00% | 25.9만 |
|---|
| 2026.07.14 | ₩32,711 | ₩32,711 | ₩29,902 | ₩31,708 | -3.07% | 20.6만 |
|---|
| 2026.07.13 | ₩38,732 | ₩38,732 | ₩33,113 | ₩34,116 | -11.92% | 24.4만 |
|---|
| 2026.07.10 | ₩42,545 | ₩42,946 | ₩38,130 | ₩38,130 | -10.38% | 24.2만 |
|---|
| 2026.07.09 | ₩42,946 | ₩43,347 | ₩40,939 | ₩42,946 | 0.00% | 7.5만 |
|---|
| 2026.07.08 | ₩45,153 | ₩45,354 | ₩41,340 | ₩42,946 | -4.89% | 11만 |
|---|
| 2026.07.07 | ₩48,565 | ₩48,565 | ₩44,351 | ₩46,157 | -4.96% | 10.4만 |
|---|
| 2026.07.06 | ₩48,565 | ₩50,171 | ₩46,157 | ₩49,167 | +1.24% | 7.1만 |
|---|
| 2026.07.02 | ₩50,171 | ₩53,582 | ₩46,960 | ₩48,565 | -3.20% | 8.8만 |
|---|
| 2026.07.01 | ₩47,562 | ₩50,171 | ₩46,759 | ₩49,769 | +4.64% | 6.5만 |
|---|
| 2026.06.30 | ₩51,575 | ₩52,177 | ₩46,157 | ₩46,358 | -10.12% | 8.9만 |
|---|
| 2026.06.29 | ₩48,766 | ₩53,181 | ₩46,558 | ₩51,977 | +6.58% | 9.1만 |
|---|
| 2026.06.26 | ₩47,160 | ₩48,966 | ₩45,153 | ₩48,164 | +2.13% | 22.3만 |
|---|
| 2026.06.25 | ₩52,177 | ₩52,779 | ₩45,354 | ₩47,562 | -8.85% | 11.9만 |
|---|
| 2026.06.24 | ₩54,184 | ₩55,188 | ₩50,572 | ₩50,973 | -5.93% | 8.5만 |
|---|
| 2026.06.23 | ₩56,191 | ₩56,191 | ₩53,181 | ₩53,582 | -4.64% | 8.7만 |
|---|
| 2026.06.22 | ₩61,007 | ₩61,007 | ₩56,191 | ₩56,793 | -6.91% | 9.8만 |
|---|
| 2026.06.18 | ₩60,606 | ₩62,211 | ₩56,793 | ₩58,398 | -3.64% | 16.8만 |
|---|
| 2026.06.17 | ₩66,626 | ₩69,035 | ₩57,796 | ₩59,001 | -11.45% | 17.6만 |
|---|
| 2026.06.16 | ₩66,225 | ₩69,035 | ₩64,218 | ₩64,820 | -2.12% | 8.3만 |
|---|
| 2026.06.15 | ₩63,616 | ₩75,456 | ₩61,810 | ₩64,018 | +0.63% | 18.4만 |
|---|
| 2026.06.12 | ₩64,218 | ₩67,831 | ₩59,803 | ₩60,205 | -6.25% | 8.8만 |
|---|
| 2026.06.11 | ₩61,208 | ₩65,422 | ₩60,606 | ₩64,018 | +4.59% | 5.4만 |
|---|
| 2026.06.10 | ₩62,011 | ₩67,831 | ₩60,205 | ₩60,205 | -2.91% | 4.9만 |
|---|
| 2026.06.09 | ₩66,225 | ₩71,242 | ₩62,211 | ₩62,211 | -6.06% | 9만 |
|---|
| 2026.06.08 | ₩65,222 | ₩67,228 | ₩62,613 | ₩64,620 | -0.92% | 5만 |
|---|
| 2026.06.05 | ₩67,228 | ₩67,429 | ₩59,201 | ₩60,606 | -9.85% | 10.5만 |
|---|
| 2026.06.04 | ₩67,831 | ₩70,239 | ₩66,225 | ₩66,827 | -1.48% | 7.8만 |
|---|
| 2026.06.03 | ₩74,252 | ₩74,654 | ₩67,028 | ₩68,633 | -7.57% | 8.3만 |
|---|
| 2026.06.02 | ₩77,865 | ₩83,283 | ₩75,256 | ₩76,259 | -2.06% | 9.6만 |
|---|
| 2026.06.01 | ₩80,273 | ₩90,909 | ₩77,062 | ₩80,674 | +0.50% | 32.7만 |
|---|
| 2026.05.29 | ₩63,215 | ₩78,266 | ₩62,613 | ₩73,048 | +15.56% | 22.7만 |
|---|
| 2026.05.28 | ₩61,208 | ₩64,018 | ₩60,205 | ₩63,215 | +3.28% | 3.8만 |
|---|
| 2026.05.27 | ₩60,606 | ₩62,813 | ₩57,796 | ₩62,011 | +2.32% | 5.7만 |
|---|
| 2026.05.26 | ₩64,218 | ₩64,218 | ₩60,205 | ₩60,606 | -5.63% | 8.6만 |
|---|
| 2026.05.22 | ₩69,637 | ₩71,242 | ₩63,416 | ₩63,616 | -8.65% | 7.5만 |
|---|
| 2026.05.21 | ₩66,426 | ₩72,246 | ₩65,222 | ₩70,640 | +6.34% | 6.6만 |
|---|
| 2026.05.20 | ₩64,620 | ₩67,831 | ₩60,205 | ₩66,626 | +3.11% | 6.4만 |
|---|
| 2026.05.19 | ₩69,035 | ₩69,235 | ₩63,616 | ₩63,817 | -7.56% | 9.1만 |
|---|
| 2026.05.18 | ₩78,266 | ₩78,266 | ₩68,633 | ₩69,837 | -10.77% | 8.8만 |
|---|
| 2026.05.15 | ₩77,865 | ₩78,868 | ₩72,246 | ₩72,246 | -7.22% | 6.1만 |
|---|
| 2026.05.14 | ₩83,082 | ₩84,487 | ₩74,052 | ₩77,865 | -6.28% | 9.9만 |
|---|
| 2026.05.13 | ₩82,280 | ₩86,695 | ₩76,661 | ₩82,280 | 0.00% | 7.9만 |
|---|
| 2026.05.12 | ₩80,072 | ₩87,096 | ₩76,259 | ₩82,480 | +3.01% | 9.2만 |
|---|
| 2026.05.11 | ₩85,491 | ₩89,103 | ₩78,266 | ₩79,470 | -7.04% | 10.1만 |
|---|
| 2026.05.08 | ₩77,463 | ₩83,684 | ₩73,650 | ₩81,276 | +4.92% | 9.9만 |
|---|
| 2026.05.07 | ₩76,861 | ₩78,266 | ₩72,848 | ₩75,256 | -2.09% | 6만 |
|---|
| 2026.05.06 | ₩68,433 | ₩79,871 | ₩68,031 | ₩79,871 | +16.72% | 10.7만 |
|---|
| 2026.05.05 | ₩80,273 | ₩80,473 | ₩64,218 | ₩67,028 | -16.50% | 14.8만 |
|---|
| 2026.05.04 | ₩85,290 | ₩89,303 | ₩78,868 | ₩79,470 | -6.82% | 7.6만 |
|---|
| 2026.05.01 | ₩86,695 | ₩94,923 | ₩80,473 | ₩82,280 | -5.09% | 13.6만 |
|---|
| 2026.04.30 | ₩78,266 | ₩90,106 | ₩76,259 | ₩87,497 | +11.79% | 16만 |
|---|
| 2026.04.29 | ₩78,266 | ₩79,269 | ₩71,643 | ₩77,062 | -1.54% | 5.1만 |
|---|
| 2026.04.28 | ₩70,239 | ₩79,069 | ₩68,633 | ₩78,065 | +11.14% | 7만 |
|---|
| 2026.04.27 | ₩74,052 | ₩78,266 | ₩68,232 | ₩72,045 | -2.71% | 13만 |
|---|
| 2026.04.24 | ₩79,470 | ₩84,086 | ₩72,647 | ₩74,453 | -6.31% | 11.6만 |
|---|
| 2026.04.23 | ₩82,882 | ₩82,882 | ₩70,239 | ₩79,069 | -4.60% | 25.2만 |
|---|
| 2026.04.22 | ₩100,341 | ₩118,001 | ₩80,473 | ₩84,888 | -15.40% | 124.8만 |
|---|
| 2026.04.21 | ₩59,201 | ₩119,205 | ₩57,596 | ₩106,763 | +80.34% | 393.6만 |
|---|
| 2026.04.20 | ₩60,606 | ₩61,208 | ₩56,191 | ₩57,596 | -4.97% | 10.6만 |
|---|
| 2026.04.17 | ₩61,609 | ₩64,218 | ₩55,188 | ₩59,603 | -3.26% | 20.7만 |
|---|
| 2026.04.16 | ₩62,412 | ₩67,630 | ₩60,405 | ₩60,606 | -2.89% | 14.7만 |
|---|
| 2026.04.15 | ₩62,211 | ₩64,820 | ₩55,990 | ₩61,007 | -1.94% | 17.2만 |
|---|
| 2026.04.14 | ₩66,225 | ₩71,041 | ₩61,409 | ₩62,211 | -6.06% | 13.9만 |
|---|
| 2026.04.13 | ₩73,450 | ₩75,456 | ₩59,603 | ₩69,035 | -6.01% | 71.1만 |
|---|
| 2026.04.10 | ₩50,171 | ₩70,239 | ₩49,167 | ₩64,218 | +28.00% | 47.1만 |
|---|
| 2026.04.09 | ₩42,745 | ₩52,177 | ₩42,745 | ₩51,575 | +20.66% | 16.2만 |
|---|
| 2026.04.08 | ₩47,963 | ₩48,766 | ₩42,143 | ₩43,347 | -9.62% | 11.5만 |
|---|
| 2026.04.07 | ₩45,153 | ₩45,354 | ₩41,340 | ₩44,752 | -0.89% | 12.8만 |
|---|
| 2026.04.06 | ₩48,766 | ₩50,973 | ₩44,551 | ₩44,551 | -8.64% | 10.6만 |
|---|
| 2026.04.02 | ₩48,164 | ₩49,970 | ₩46,358 | ₩47,361 | -1.67% | 10.5만 |
|---|
| 2026.04.01 | ₩55,790 | ₩57,194 | ₩48,164 | ₩50,171 | -10.07% | 13.9만 |
|---|
| 2026.03.31 | ₩51,375 | ₩57,395 | ₩49,368 | ₩55,188 | +7.42% | 18.3만 |
|---|
| 2026.03.30 | ₩48,565 | ₩52,779 | ₩45,354 | ₩50,973 | +4.96% | 13.5만 |
|---|
| 2026.03.27 | ₩51,174 | ₩51,174 | ₩46,759 | ₩48,565 | -5.10% | 17.7만 |
|---|
| 2026.03.26 | ₩55,589 | ₩57,194 | ₩50,572 | ₩52,177 | -6.14% | 15.6만 |
|---|
| 2026.03.25 | ₩57,596 | ₩60,205 | ₩52,177 | ₩57,997 | +0.70% | 20.7만 |
|---|
| 2026.03.24 | ₩65,422 | ₩67,228 | ₩55,790 | ₩58,198 | -11.04% | 32만 |
|---|
| 2026.03.23 | ₩64,820 | ₩72,246 | ₩60,205 | ₩70,239 | +8.36% | 156.7만 |
|---|
| 2026.03.20 | ₩61,208 | ₩66,024 | ₩54,184 | ₩54,184 | -11.48% | 13만 |
|---|
| 2026.03.19 | ₩64,018 | ₩64,218 | ₩60,205 | ₩60,405 | -5.64% | 9.1만 |
|---|
| 2026.03.18 | ₩72,647 | ₩72,647 | ₩63,817 | ₩65,422 | -9.94% | 10.8만 |
|---|
| 2026.03.17 | ₩73,249 | ₩76,259 | ₩69,837 | ₩70,841 | -3.29% | 9.9만 |
|---|
| 2026.03.16 | ₩73,249 | ₩88,300 | ₩71,643 | ₩71,643 | -2.19% | 15.8만 |
|---|
| 2026.03.13 | ₩71,242 | ₩76,259 | ₩70,239 | ₩70,841 | -0.56% | 7.4만 |
|---|
| 2026.03.12 | ₩73,650 | ₩74,052 | ₩67,228 | ₩69,436 | -5.72% | 11.5만 |
|---|
| 2026.03.11 | ₩85,892 | ₩87,899 | ₩72,246 | ₩74,052 | -13.79% | 14.6만 |
|---|
| 2026.03.10 | ₩87,497 | ₩87,497 | ₩80,875 | ₩82,280 | -5.96% | 5.8만 |
|---|
| 2026.03.09 | ₩89,103 | ₩91,511 | ₩76,259 | ₩87,297 | -2.03% | 13.7만 |
|---|
| 2026.03.06 | ₩90,708 | ₩96,127 | ₩89,303 | ₩89,303 | -1.55% | 5.8만 |
|---|
| 2026.03.05 | ₩89,504 | ₩100,341 | ₩88,300 | ₩92,314 | +3.14% | 6.4만 |
|---|
| 2026.03.04 | ₩93,919 | ₩98,133 | ₩88,300 | ₩88,300 | -5.98% | 5만 |
|---|
| 2026.03.03 | ₩88,300 | ₩95,324 | ₩88,300 | ₩92,314 | +4.55% | 10만 |
|---|
| 2026.03.02 | ₩92,916 | ₩94,321 | ₩88,300 | ₩92,514 | -0.43% | 13.6만 |
|---|
| 2026.02.27 | ₩100,341 | ₩103,151 | ₩96,729 | ₩98,334 | -2.00% | 8.9만 |
|---|
| 2026.02.26 | ₩110,375 | ₩110,576 | ₩101,144 | ₩103,351 | -6.36% | 7.9만 |
|---|
| 2026.02.25 | ₩101,545 | ₩117,198 | ₩100,341 | ₩112,783 | +11.07% | 14.5만 |
|---|
| 2026.02.24 | ₩107,967 | ₩109,773 | ₩94,321 | ₩99,739 | -7.62% | 16.1만 |
|---|
| 2026.02.23 | ₩94,120 | ₩123,219 | ₩93,116 | ₩105,358 | +11.94% | 45.1만 |
|---|
| 2026.02.20 | ₩97,331 | ₩97,331 | ₩88,099 | ₩89,705 | -7.84% | 13.2만 |
|---|
| 2026.02.19 | ₩107,566 | ₩107,766 | ₩94,321 | ₩98,133 | -8.77% | 11.1만 |
|---|
| 2026.02.18 | ₩111,178 | ₩119,406 | ₩102,549 | ₩103,552 | -6.86% | 14.4만 |
|---|
| 2026.02.17 | ₩124,222 | ₩126,430 | ₩107,365 | ₩109,171 | -12.12% | 18.7만 |
|---|
| 2026.02.13 | ₩126,028 | ₩131,447 | ₩122,416 | ₩122,416 | -2.87% | 6.2만 |
|---|
| 2026.02.12 | ₩131,848 | ₩132,651 | ₩120,409 | ₩125,226 | -5.02% | 11.2만 |
|---|
| 2026.02.11 | ₩142,484 | ₩146,297 | ₩126,430 | ₩130,443 | -8.45% | 11.9만 |
|---|
| 2026.02.10 | ₩152,719 | ₩162,151 | ₩140,879 | ₩140,879 | -7.75% | 9.4만 |
|---|
| 2026.02.09 | ₩160,546 | ₩168,573 | ₩144,491 | ₩149,909 | -6.62% | 16.4만 |
|---|
| 2026.02.06 | ₩168,774 | ₩173,590 | ₩136,464 | ₩154,525 | -8.44% | 15.2만 |
|---|
| 2026.02.05 | ₩204,696 | ₩204,696 | ₩127,634 | ₩164,760 | -19.51% | 22.7만 |
|---|
| 2026.02.04 | ₩217,740 | ₩224,764 | ₩202,689 | ₩208,709 | -4.15% | 6.5만 |
|---|
| 2026.02.03 | ₩212,723 | ₩218,743 | ₩204,696 | ₩214,730 | +0.94% | 4.5만 |
|---|
| 2026.02.02 | ₩206,702 | ₩216,737 | ₩200,682 | ₩212,723 | +2.91% | 8.1만 |
|---|
| 2026.01.30 | ₩203,692 | ₩212,723 | ₩202,689 | ₩208,709 | +2.46% | 5.4만 |
|---|
| 2026.01.29 | ₩210,716 | ₩210,716 | ₩200,682 | ₩202,689 | -3.81% | 7.3만 |
|---|
| 2026.01.28 | ₩206,702 | ₩212,723 | ₩204,696 | ₩208,709 | +0.97% | 3.8만 |
|---|
| 2026.01.27 | ₩214,730 | ₩214,730 | ₩202,689 | ₩204,696 | -4.67% | 4.8만 |
|---|
| 2026.01.26 | ₩219,747 | ₩224,764 | ₩210,716 | ₩210,716 | -4.11% | 7.2만 |
|---|
| 2026.01.23 | ₩208,709 | ₩210,716 | ₩202,689 | ₩204,696 | -1.92% | 2.2만 |
|---|
| 2026.01.22 | ₩206,702 | ₩212,723 | ₩202,689 | ₩206,702 | 0.00% | 3.1만 |
|---|
| 2026.01.21 | ₩206,702 | ₩212,723 | ₩200,682 | ₩208,709 | +0.97% | 3.9만 |
|---|
| 2026.01.20 | ₩208,709 | ₩212,723 | ₩202,689 | ₩202,689 | -2.88% | 5.3만 |
|---|
| 2026.01.16 | ₩216,737 | ₩218,342 | ₩208,709 | ₩212,723 | -1.85% | 6.4만 |
|---|
| 2026.01.15 | ₩214,730 | ₩216,737 | ₩210,716 | ₩214,730 | 0.00% | 3.6만 |
|---|
| 2026.01.14 | ₩219,747 | ₩220,750 | ₩210,716 | ₩216,737 | -1.37% | 2.8만 |
|---|
| 2026.01.13 | ₩220,750 | ₩225,767 | ₩216,737 | ₩218,743 | -0.91% | 2.5만 |
|---|
| 2026.01.12 | ₩222,757 | ₩228,777 | ₩218,743 | ₩220,750 | -0.90% | 3만 |
|---|
| 2026.01.09 | ₩224,764 | ₩226,771 | ₩216,737 | ₩218,743 | -2.68% | 3.7만 |
|---|
| 2026.01.08 | ₩231,788 | ₩236,604 | ₩222,757 | ₩222,757 | -3.90% | 5.5만 |
|---|
| 2026.01.07 | ₩260,887 | ₩266,907 | ₩245,835 | ₩246,839 | -5.38% | 4만 |
|---|
| 2026.01.06 | ₩243,829 | ₩258,880 | ₩238,812 | ₩252,859 | +3.70% | 5.9만 |
|---|
| 2026.01.05 | ₩224,764 | ₩254,866 | ₩222,757 | ₩238,812 | +6.25% | 10.5만 |
|---|
| 2026.01.02 | ₩208,709 | ₩220,750 | ₩206,702 | ₩214,730 | +2.88% | 3.7만 |
|---|
| 2025.12.31 | ₩208,709 | ₩210,716 | ₩202,689 | ₩204,696 | -1.92% | 4.5만 |
|---|
| 2025.12.30 | ₩218,743 | ₩220,750 | ₩204,696 | ₩206,702 | -5.50% | 5.1만 |
|---|
| 2025.12.29 | ₩222,757 | ₩228,777 | ₩216,737 | ₩216,737 | -2.70% | 2.9만 |
|---|
| 2025.12.26 | ₩234,798 | ₩237,808 | ₩224,764 | ₩224,764 | -4.27% | 2.1만 |
|---|
| 2025.12.24 | ₩238,812 | ₩242,825 | ₩230,784 | ₩238,812 | 0.00% | 1.7만 |
|---|
| 2025.12.23 | ₩247,842 | ₩258,880 | ₩234,798 | ₩238,812 | -3.64% | 4만 |
|---|
| 2025.12.22 | ₩230,784 | ₩262,893 | ₩230,784 | ₩246,839 | +6.96% | 8.3만 |
|---|
| 2025.12.19 | ₩222,757 | ₩230,784 | ₩218,743 | ₩224,764 | +0.90% | 7.6만 |
|---|
| 2025.12.18 | ₩210,716 | ₩230,784 | ₩210,716 | ₩218,743 | +3.81% | 3.8만 |
|---|
| 2025.12.17 | ₩218,743 | ₩224,764 | ₩204,696 | ₩206,702 | -5.50% | 3.3만 |
|---|
| 2025.12.16 | ₩210,716 | ₩224,764 | ₩210,716 | ₩216,737 | +2.86% | 2.1만 |
|---|
| 2025.12.15 | ₩218,743 | ₩218,743 | ₩204,696 | ₩212,723 | -2.75% | 2.7만 |
|---|
| 2025.12.12 | ₩224,764 | ₩226,771 | ₩212,723 | ₩214,730 | -4.46% | 3.1만 |
|---|
| 2025.12.11 | ₩228,777 | ₩229,781 | ₩220,750 | ₩222,757 | -2.63% | 2.5만 |
|---|
| 2025.12.10 | ₩232,791 | ₩236,805 | ₩224,764 | ₩232,791 | 0.00% | 2.9만 |
|---|
| 2025.12.09 | ₩230,784 | ₩234,798 | ₩218,743 | ₩234,798 | +1.74% | 3.7만 |
|---|
| 2025.12.08 | ₩232,791 | ₩242,825 | ₩228,777 | ₩230,784 | -0.86% | 3.3만 |
|---|
| 2025.12.05 | ₩238,812 | ₩238,812 | ₩223,760 | ₩226,771 | -5.04% | 3만 |
|---|
| 2025.12.04 | ₩223,760 | ₩240,818 | ₩220,750 | ₩240,818 | +7.62% | 4.4만 |
|---|
| 2025.12.03 | ₩214,730 | ₩222,757 | ₩212,723 | ₩222,757 | +3.74% | 2.1만 |
|---|
| 2025.12.02 | ₩212,723 | ₩222,757 | ₩210,716 | ₩214,730 | +0.94% | 2.5만 |
|---|
| 2025.12.01 | ₩224,764 | ₩226,771 | ₩210,716 | ₩210,716 | -6.25% | 3.1만 |
|---|
| 2025.11.28 | ₩236,805 | ₩244,832 | ₩225,767 | ₩230,784 | -2.54% | 3.2만 |
|---|
| 2025.11.26 | ₩230,784 | ₩240,818 | ₩226,971 | ₩236,805 | +2.61% | 3.1만 |
|---|
| 2025.11.25 | ₩232,791 | ₩234,798 | ₩224,764 | ₩230,784 | -0.86% | 2.5만 |
|---|
| 2025.11.24 | ₩225,767 | ₩238,812 | ₩224,764 | ₩236,805 | +4.89% | 3.6만 |
|---|
| 2025.11.21 | ₩206,702 | ₩227,774 | ₩202,689 | ₩224,764 | +8.74% | 4.6만 |
|---|
| 2025.11.20 | ₩210,716 | ₩222,757 | ₩206,702 | ₩208,709 | -0.95% | 4.5만 |
|---|
| 2025.11.19 | ₩230,784 | ₩230,784 | ₩204,696 | ₩204,696 | -11.30% | 3.9만 |
|---|
| 2025.11.18 | ₩213,726 | ₩230,784 | ₩200,682 | ₩222,757 | +4.23% | 4.6만 |
|---|
| 2025.11.17 | ₩204,696 | ₩224,362 | ₩189,042 | ₩204,696 | 0.00% | 8만 |
|---|
| 2025.11.14 | ₩200,682 | ₩218,743 | ₩200,682 | ₩202,689 | +1.00% | 4.9만 |
|---|
| 2025.11.13 | ₩226,771 | ₩244,832 | ₩206,702 | ₩212,723 | -6.19% | 7.8만 |
|---|
| 2025.11.12 | ₩224,764 | ₩230,784 | ₩216,737 | ₩222,757 | -0.89% | 3.2만 |
|---|
| 2025.11.11 | ₩232,791 | ₩234,798 | ₩222,757 | ₩224,764 | -3.45% | 3.2만 |
|---|
| 2025.11.10 | ₩241,822 | ₩246,839 | ₩222,757 | ₩232,791 | -3.73% | 4.2만 |
|---|
| 2025.11.07 | ₩228,777 | ₩241,822 | ₩217,740 | ₩238,812 | +4.39% | 5.6만 |
|---|
| 2025.11.06 | ₩252,859 | ₩252,859 | ₩232,791 | ₩232,791 | -7.94% | 5.5만 |
|---|
| 2025.11.05 | ₩248,846 | ₩258,880 | ₩246,839 | ₩254,866 | +2.42% | 3.4만 |
|---|
| 2025.11.04 | ₩256,873 | ₩262,893 | ₩244,832 | ₩248,846 | -3.13% | 4.8만 |
|---|
| 2025.11.03 | ₩277,945 | ₩284,567 | ₩258,880 | ₩262,893 | -5.42% | 4.3만 |
|---|
| 2025.10.31 | ₩277,945 | ₩278,948 | ₩266,907 | ₩276,941 | -0.36% | 2.7만 |
|---|
| 2025.10.30 | ₩274,934 | ₩282,962 | ₩270,921 | ₩270,921 | -1.46% | 3만 |
|---|
| 2025.10.29 | ₩288,982 | ₩290,989 | ₩272,928 | ₩274,934 | -4.86% | 3.6만 |
|---|
| 2025.10.28 | ₩313,064 | ₩315,071 | ₩284,968 | ₩286,975 | -8.33% | 4.2만 |
|---|
| 2025.10.27 | ₩309,050 | ₩315,071 | ₩290,989 | ₩311,057 | +0.65% | 4.6만 |
|---|
| 2025.10.24 | ₩297,009 | ₩305,037 | ₩292,996 | ₩299,016 | +0.68% | 4.1만 |
|---|
| 2025.10.23 | ₩280,955 | ₩290,989 | ₩273,931 | ₩288,982 | +2.86% | 2.3만 |
|---|
| 2025.10.22 | ₩278,948 | ₩286,975 | ₩266,907 | ₩276,941 | -0.72% | 3.5만 |
|---|
| 2025.10.21 | ₩292,996 | ₩292,996 | ₩274,934 | ₩280,955 | -4.11% | 3.7만 |
|---|
| 2025.10.20 | ₩276,941 | ₩298,013 | ₩276,740 | ₩292,996 | +5.80% | 3.5만 |
|---|
| 2025.10.17 | ₩282,962 | ₩282,962 | ₩266,907 | ₩270,921 | -4.26% | 4.9만 |
|---|
| 2025.10.16 | ₩295,003 | ₩315,071 | ₩280,955 | ₩282,962 | -4.08% | 4.2만 |
|---|
| 2025.10.15 | ₩301,023 | ₩305,037 | ₩286,975 | ₩295,003 | -2.00% | 2.3만 |
|---|
| 2025.10.14 | ₩284,968 | ₩305,037 | ₩280,955 | ₩301,023 | +5.63% | 4.3만 |
|---|
| 2025.10.13 | ₩278,948 | ₩301,023 | ₩278,948 | ₩297,009 | +6.47% | 4.7만 |
|---|
| 2025.10.10 | ₩284,968 | ₩288,581 | ₩270,921 | ₩270,921 | -4.93% | 4.9만 |
|---|