시장 데이터를 불러오는 중
전체 종목
FF EAI Robotics Ecosystem Inc. - Common Stock 과거 주가
FF EAI Robotics Ecosystem Inc. - Common Stock · FFR · NASDAQ
로봇·AI 사업 인수를 추진하며 지능형 로봇 기술 사업을 준비하는 기업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FF EAI Robotics Ecosystem Inc. - Common Stock · FFR · NASDAQ
로봇·AI 사업 인수를 추진하며 지능형 로봇 기술 사업을 준비하는 기업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,374 | ₩2,723 | ₩2,361 | ₩2,414 | +1.69% | 102.8만 |
| 2026.10.08 | ₩2,401 | ₩2,477 | ₩2,092 | ₩2,374 | -1.12% | 93.2만 |
| 2026.10.07 | ₩1,824 | ₩2,749 | ₩1,770 | ₩2,401 | +31.62% | 882.3만 |
| 2026.10.06 | ₩1,502 | ₩2,052 | ₩1,463 | ₩1,851 | +23.21% | 229.7만 |
| 2026.10.05 | ₩1,609 | ₩1,609 | ₩1,408 | ₩1,516 | -5.83% | 55.5만 |
| 2026.10.02 | ₩1,636 | ₩1,730 | ₩1,583 | ₩1,650 | +0.82% | 65.6만 |
| 2026.10.01 | ₩1,730 | ₩1,797 | ₩1,542 | ₩1,636 | -5.43% | 137.1만 |
| 2026.09.30 | ₩1,757 | ₩2,173 | ₩1,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,757 |
| 0.00% |
| 2814.5만 |
| 2026.09.29 | ₩2,334 | ₩2,401 | ₩1,302 | ₩1,355 | -41.95% | 524.7만 |
|---|
| 2026.09.28 | ₩2,307 | ₩2,308 | ₩2,092 | ₩2,226 | -3.49% | 101.3만 |
|---|
| 2026.09.25 | ₩2,012 | ₩2,387 | ₩1,972 | ₩2,320 | +15.33% | 81.7만 |
|---|
| 2026.09.24 | ₩2,267 | ₩2,320 | ₩1,878 | ₩1,905 | -15.98% | 53만 |
|---|
| 2026.09.23 | ₩1,905 | ₩2,280 | ₩1,905 | ₩2,226 | +16.90% | 99.1만 |
|---|
| 2026.09.22 | ₩1,516 | ₩1,918 | ₩1,503 | ₩1,891 | +24.78% | 106.3만 |
|---|
| 2026.09.21 | ₩1,542 | ₩1,549 | ₩1,475 | ₩1,489 | -3.48% | 31만 |
|---|
| 2026.09.18 | ₩1,422 | ₩1,603 | ₩1,314 | ₩1,462 | +2.83% | 54.8만 |
|---|
| 2026.09.17 | ₩1,251 | ₩1,462 | ₩1,251 | ₩1,395 | +11.47% | 20.8만 |
|---|
| 2026.09.16 | ₩1,306 | ₩1,341 | ₩1,180 | ₩1,288 | -1.44% | 35.4만 |
|---|
| 2026.09.15 | ₩1,516 | ₩1,609 | ₩1,341 | ₩1,375 | -9.29% | 66만 |
|---|
| 2026.09.14 | ₩1,141 | ₩1,609 | ₩1,140 | ₩1,596 | +39.84% | 322.7만 |
|---|
| 2026.09.11 | ₩1,019 | ₩1,237 | ₩1,006 | ₩1,203 | +18.03% | 62.4만 |
|---|
| 2026.09.10 | ₩936 | ₩1,039 | ₩925 | ₩992 | +6.02% | 20.1만 |
|---|
| 2026.09.09 | ₩939 | ₩1,015 | ₩878 | ₩947 | +0.86% | 17.7만 |
|---|
| 2026.09.08 | ₩952 | ₩978 | ₩878 | ₩925 | -2.82% | 10.6만 |
|---|
| 2026.09.04 | ₩933 | ₩990 | ₩924 | ₩951 | +1.87% | 10.1만 |
|---|
| 2026.09.03 | ₩1,006 | ₩1,009 | ₩927 | ₩933 | -7.20% | 16.3만 |
|---|
| 2026.09.02 | ₩1,035 | ₩1,081 | ₩1,013 | ₩1,034 | -0.13% | 8.5만 |
|---|
| 2026.09.01 | ₩1,086 | ₩1,086 | ₩980 | ₩1,046 | -3.70% | 18.8만 |
|---|
| 2026.08.31 | ₩1,033 | ₩1,234 | ₩1,014 | ₩1,092 | +5.71% | 61.4만 |
|---|
| 2026.08.28 | ₩1,109 | ₩1,139 | ₩1,014 | ₩1,050 | -5.32% | 18.9만 |
|---|
| 2026.08.27 | ₩1,247 | ₩1,261 | ₩1,076 | ₩1,131 | -9.35% | 32.4만 |
|---|
| 2026.08.26 | ₩1,231 | ₩1,234 | ₩1,123 | ₩1,234 | +0.22% | 20.1만 |
|---|
| 2026.08.25 | ₩1,221 | ₩1,257 | ₩1,090 | ₩1,250 | +2.42% | 46.1만 |
|---|
| 2026.08.24 | ₩1,395 | ₩1,415 | ₩1,113 | ₩1,257 | -9.90% | 121.4만 |
|---|
| 2026.08.21 | ₩1,663 | ₩1,744 | ₩1,489 | ₩1,502 | -9.68% | 49.1만 |
|---|
| 2026.08.20 | ₩1,958 | ₩2,079 | ₩1,569 | ₩1,576 | -19.52% | 127.8만 |
|---|
| 2026.08.19 | ₩1,502 | ₩2,173 | ₩1,449 | ₩2,079 | +38.39% | 593.7만 |
|---|
| 2026.08.18 | ₩1,152 | ₩4,211 | ₩1,140 | ₩1,770 | +53.67% | 6500.2만 |
|---|
| 2026.08.17 | ₩940 | ₩1,006 | ₩899 | ₩952 | +1.28% | 11.3만 |
|---|
| 2026.08.14 | ₩946 | ₩979 | ₩907 | ₩908 | -3.97% | 1.4만 |
|---|
| 2026.08.13 | ₩979 | ₩992 | ₩927 | ₩927 | -5.34% | 9.9천 |
|---|
| 2026.08.12 | ₩1,038 | ₩1,038 | ₩939 | ₩995 | -4.13% | 2.8만 |
|---|
| 2026.08.11 | ₩1,069 | ₩1,080 | ₩795 | ₩1,070 | +0.13% | 11.2만 |
|---|
| 2026.08.10 | ₩1,014 | ₩1,127 | ₩1,013 | ₩1,058 | +4.37% | 2.6만 |
|---|
| 2026.08.07 | ₩1,033 | ₩1,178 | ₩1,006 | ₩1,102 | +6.75% | 3.7만 |
|---|
| 2026.08.06 | ₩1,065 | ₩1,108 | ₩994 | ₩1,108 | +4.03% | 1.3만 |
|---|
| 2026.08.05 | ₩1,025 | ₩1,065 | ₩1,017 | ₩1,034 | +0.92% | 1.7만 |
|---|
| 2026.08.04 | ₩1,057 | ₩1,148 | ₩1,046 | ₩1,070 | +1.27% | 4.8만 |
|---|
| 2026.08.03 | ₩921 | ₩1,060 | ₩872 | ₩1,057 | +14.70% | 2.8만 |
|---|
| 2026.07.31 | ₩874 | ₩924 | ₩872 | ₩888 | +1.53% | 1.1만 |
|---|
| 2026.07.30 | ₩872 | ₩947 | ₩872 | ₩899 | +3.08% | 2.9만 |
|---|
| 2026.07.29 | ₩1,035 | ₩1,106 | ₩832 | ₩872 | -15.80% | 11만 |
|---|
| 2026.07.28 | ₩1,073 | ₩1,112 | ₩979 | ₩1,105 | +3.00% | 3.1만 |
|---|
| 2026.07.27 | ₩1,101 | ₩1,204 | ₩1,025 | ₩1,106 | +0.49% | 2.2만 |
|---|
| 2026.07.24 | ₩1,006 | ₩1,116 | ₩992 | ₩1,101 | +9.47% | 3.8만 |
|---|
| 2026.07.23 | ₩1,094 | ₩1,123 | ₩1,018 | ₩1,033 | -5.64% | 2.8만 |
|---|
| 2026.07.22 | ₩1,046 | ₩1,207 | ₩992 | ₩1,072 | +2.44% | 5.5만 |
|---|
| 2026.07.21 | ₩963 | ₩1,127 | ₩963 | ₩1,042 | +8.22% | 2.9만 |
|---|
| 2026.07.20 | ₩1,021 | ₩1,105 | ₩912 | ₩928 | -9.07% | 11.8만 |
|---|
| 2026.07.17 | ₩1,167 | ₩1,229 | ₩1,009 | ₩1,039 | -10.92% | 2.9만 |
|---|
| 2026.07.16 | ₩1,305 | ₩1,340 | ₩1,180 | ₩1,180 | -9.56% | 2.6만 |
|---|
| 2026.07.15 | ₩1,328 | ₩1,489 | ₩1,261 | ₩1,314 | -1.01% | 3.1만 |
|---|
| 2026.07.14 | ₩1,340 | ₩1,408 | ₩1,259 | ₩1,328 | -0.90% | 3.2만 |
|---|
| 2026.07.13 | ₩1,328 | ₩1,368 | ₩1,202 | ₩1,234 | -7.07% | 3.6만 |
|---|
| 2026.07.10 | ₩1,368 | ₩1,408 | ₩1,329 | ₩1,368 | 0.00% | 1.2만 |
|---|
| 2026.07.09 | ₩1,402 | ₩1,408 | ₩1,341 | ₩1,368 | -2.39% | 2.4만 |
|---|
| 2026.07.08 | ₩1,341 | ₩1,422 | ₩1,341 | ₩1,408 | +5.00% | 1만 |
|---|
| 2026.07.07 | ₩1,462 | ₩1,462 | ₩1,381 | ₩1,395 | -4.59% | 2.8만 |
|---|
| 2026.07.06 | ₩1,556 | ₩1,556 | ₩1,395 | ₩1,462 | -6.03% | 6.6만 |
|---|
| 2026.07.02 | ₩1,636 | ₩1,636 | ₩1,449 | ₩1,475 | -9.84% | 3.6만 |
|---|
| 2026.07.01 | ₩1,525 | ₩1,824 | ₩1,489 | ₩1,636 | +7.30% | 12.5만 |
|---|
| 2026.06.30 | ₩1,489 | ₩1,583 | ₩1,489 | ₩1,583 | +6.31% | 3.3만 |
|---|
| 2026.06.29 | ₩1,489 | ₩1,529 | ₩1,415 | ₩1,435 | -3.60% | 5.1만 |
|---|
| 2026.06.26 | ₩1,502 | ₩1,560 | ₩1,422 | ₩1,449 | -3.57% | 7.1만 |
|---|
| 2026.06.25 | ₩1,596 | ₩1,636 | ₩1,395 | ₩1,408 | -11.76% | 10.2만 |
|---|
| 2026.06.24 | ₩1,734 | ₩1,734 | ₩1,596 | ₩1,596 | -7.97% | 4.1만 |
|---|
| 2026.06.23 | ₩1,757 | ₩1,811 | ₩1,717 | ₩1,730 | -1.53% | 3.2만 |
|---|
| 2026.06.22 | ₩1,958 | ₩1,958 | ₩1,744 | ₩1,824 | -6.85% | 5.6만 |
|---|
| 2026.06.18 | ₩1,985 | ₩1,985 | ₩1,786 | ₩1,958 | -1.35% | 52만 |
|---|
| 2026.06.17 | ₩1,931 | ₩2,012 | ₩1,851 | ₩1,918 | -0.69% | 144.7만 |
|---|
| 2026.06.16 | ₩1,864 | ₩2,133 | ₩1,824 | ₩1,998 | +7.19% | 28.7만 |
|---|
| 2026.06.15 | ₩1,905 | ₩1,984 | ₩1,797 | ₩1,837 | -3.52% | 3만 |
|---|
| 2026.06.12 | ₩1,744 | ₩1,891 | ₩1,690 | ₩1,864 | +6.92% | 5.8만 |
|---|
| 2026.06.11 | ₩1,770 | ₩1,804 | ₩1,690 | ₩1,744 | -1.52% | 3.9만 |
|---|
| 2026.06.10 | ₩1,770 | ₩1,811 | ₩1,703 | ₩1,730 | -2.27% | 7.2만 |
|---|
| 2026.06.09 | ₩1,703 | ₩1,837 | ₩1,677 | ₩1,717 | +0.79% | 5.5만 |
|---|
| 2026.06.08 | ₩1,609 | ₩1,811 | ₩1,583 | ₩1,730 | +7.50% | 7.6만 |
|---|
| 2026.06.05 | ₩1,650 | ₩1,663 | ₩1,556 | ₩1,556 | -5.69% | 3만 |
|---|
| 2026.06.04 | ₩1,663 | ₩1,744 | ₩1,663 | ₩1,730 | +4.03% | 2.3만 |
|---|
| 2026.06.03 | ₩1,677 | ₩1,697 | ₩1,650 | ₩1,690 | +0.80% | 2.3만 |
|---|
| 2026.06.02 | ₩1,744 | ₩1,757 | ₩1,609 | ₩1,690 | -3.08% | 3.4만 |
|---|
| 2026.06.01 | ₩1,690 | ₩1,770 | ₩1,690 | ₩1,757 | +3.97% | 2.8만 |
|---|
| 2026.05.29 | ₩1,717 | ₩1,737 | ₩1,563 | ₩1,717 | 0.00% | 6.2만 |
|---|
| 2026.05.28 | ₩1,717 | ₩1,717 | ₩1,583 | ₩1,650 | -3.91% | 5.4만 |
|---|
| 2026.05.27 | ₩1,730 | ₩1,730 | ₩1,650 | ₩1,703 | -1.55% | 1.7만 |
|---|
| 2026.05.26 | ₩1,730 | ₩1,770 | ₩1,636 | ₩1,717 | -0.78% | 9.4만 |
|---|
| 2026.05.22 | ₩1,824 | ₩1,824 | ₩1,703 | ₩1,730 | -5.15% | 6.2만 |
|---|
| 2026.05.21 | ₩1,677 | ₩1,972 | ₩1,677 | ₩1,851 | +10.40% | 10.1만 |
|---|
| 2026.05.20 | ₩1,703 | ₩1,730 | ₩1,609 | ₩1,730 | +1.57% | 3.5만 |
|---|
| 2026.05.19 | ₩1,677 | ₩1,703 | ₩1,609 | ₩1,636 | -2.40% | 1.3만 |
|---|
| 2026.05.18 | ₩1,757 | ₩1,757 | ₩1,623 | ₩1,650 | -6.11% | 2.9만 |
|---|
| 2026.05.15 | ₩1,837 | ₩1,851 | ₩1,717 | ₩1,717 | -6.57% | 3.5만 |
|---|
| 2026.05.14 | ₩1,851 | ₩1,864 | ₩1,797 | ₩1,811 | -2.17% | 2만 |
|---|
| 2026.05.13 | ₩1,837 | ₩1,837 | ₩1,703 | ₩1,797 | -2.19% | 5.1만 |
|---|
| 2026.05.12 | ₩1,958 | ₩1,965 | ₩1,744 | ₩1,750 | -10.62% | 10.6만 |
|---|
| 2026.05.11 | ₩1,837 | ₩2,039 | ₩1,791 | ₩2,012 | +9.49% | 8.9만 |
|---|
| 2026.05.08 | ₩1,918 | ₩1,931 | ₩1,744 | ₩1,837 | -4.20% | 4.5만 |
|---|
| 2026.05.07 | ₩1,905 | ₩1,985 | ₩1,824 | ₩1,851 | -2.82% | 2.5만 |
|---|
| 2026.05.06 | ₩1,934 | ₩1,934 | ₩1,878 | ₩1,931 | -0.14% | 4만 |
|---|
| 2026.05.05 | ₩1,958 | ₩1,958 | ₩1,878 | ₩1,905 | -2.74% | 5.6만 |
|---|
| 2026.05.04 | ₩1,985 | ₩2,010 | ₩1,878 | ₩1,891 | -4.73% | 2.1만 |
|---|
| 2026.05.01 | ₩2,012 | ₩2,039 | ₩1,958 | ₩1,985 | -1.33% | 3.8만 |
|---|
| 2026.04.30 | ₩1,851 | ₩1,972 | ₩1,825 | ₩1,958 | +5.80% | 4만 |
|---|
| 2026.04.29 | ₩1,945 | ₩1,985 | ₩1,851 | ₩1,876 | -3.52% | 1.5만 |
|---|
| 2026.04.28 | ₩2,012 | ₩2,012 | ₩1,905 | ₩1,985 | -1.33% | 1.6만 |
|---|
| 2026.04.27 | ₩2,091 | ₩2,091 | ₩1,942 | ₩2,052 | -1.86% | 3.6만 |
|---|
| 2026.04.24 | ₩1,945 | ₩2,106 | ₩1,911 | ₩2,106 | +8.28% | 4.3만 |
|---|
| 2026.04.23 | ₩2,039 | ₩2,119 | ₩1,905 | ₩1,945 | -4.61% | 3.7만 |
|---|
| 2026.04.22 | ₩1,958 | ₩2,146 | ₩1,918 | ₩2,079 | +6.16% | 7.9만 |
|---|
| 2026.04.21 | ₩1,823 | ₩2,213 | ₩1,823 | ₩1,891 | +3.75% | 27.9만 |
|---|
| 2026.04.20 | ₩1,837 | ₩1,878 | ₩1,770 | ₩1,837 | 0.00% | 1.9만 |
|---|
| 2026.04.17 | ₩1,703 | ₩1,851 | ₩1,690 | ₩1,851 | +8.66% | 7.6만 |
|---|
| 2026.04.16 | ₩1,703 | ₩1,770 | ₩1,650 | ₩1,717 | +0.79% | 2.6만 |
|---|
| 2026.04.15 | ₩1,757 | ₩1,762 | ₩1,615 | ₩1,663 | -5.34% | 4만 |
|---|
| 2026.04.14 | ₩1,770 | ₩1,837 | ₩1,623 | ₩1,757 | -0.76% | 6만 |
|---|
| 2026.04.13 | ₩1,811 | ₩1,871 | ₩1,764 | ₩1,811 | 0.00% | 2.5만 |
|---|
| 2026.04.10 | ₩1,797 | ₩1,864 | ₩1,760 | ₩1,824 | +1.49% | 4.5만 |
|---|
| 2026.04.09 | ₩1,744 | ₩1,811 | ₩1,730 | ₩1,784 | +2.31% | 1.4만 |
|---|
| 2026.04.08 | ₩1,795 | ₩1,797 | ₩1,677 | ₩1,797 | +0.15% | 2.9만 |
|---|
| 2026.04.07 | ₩1,797 | ₩1,837 | ₩1,650 | ₩1,663 | -7.46% | 17.8만 |
|---|
| 2026.04.06 | ₩1,744 | ₩1,851 | ₩1,717 | ₩1,837 | +5.38% | 3만 |
|---|
| 2026.04.02 | ₩1,650 | ₩1,717 | ₩1,609 | ₩1,717 | +4.07% | 2.2만 |
|---|
| 2026.04.01 | ₩1,677 | ₩1,784 | ₩1,650 | ₩1,663 | -0.80% | 3.5만 |
|---|
| 2026.03.31 | ₩1,542 | ₩1,718 | ₩1,503 | ₩1,677 | +8.70% | 1.9만 |
|---|
| 2026.03.30 | ₩1,583 | ₩1,583 | ₩1,442 | ₩1,542 | -2.54% | 3.4만 |
|---|
| 2026.03.27 | ₩1,583 | ₩1,650 | ₩1,502 | ₩1,542 | -2.54% | 5.8만 |
|---|
| 2026.03.26 | ₩1,677 | ₩1,770 | ₩1,572 | ₩1,583 | -5.60% | 3.5만 |
|---|
| 2026.03.25 | ₩1,811 | ₩1,923 | ₩1,690 | ₩1,717 | -5.19% | 6.1만 |
|---|
| 2026.03.24 | ₩1,757 | ₩1,931 | ₩1,690 | ₩1,770 | +0.76% | 5.9만 |
|---|
| 2026.03.23 | ₩1,677 | ₩1,851 | ₩1,677 | ₩1,824 | +8.80% | 7.1만 |
|---|
| 2026.03.20 | ₩1,677 | ₩1,811 | ₩1,636 | ₩1,690 | +0.80% | 10.6만 |
|---|
| 2026.03.19 | ₩1,837 | ₩1,837 | ₩1,636 | ₩1,663 | -9.49% | 5.4만 |
|---|
| 2026.03.18 | ₩1,824 | ₩2,012 | ₩1,744 | ₩1,878 | +2.94% | 10.2만 |
|---|
| 2026.03.17 | ₩1,529 | ₩1,945 | ₩1,529 | ₩1,878 | +22.81% | 20만 |
|---|
| 2026.03.16 | ₩1,516 | ₩1,663 | ₩1,516 | ₩1,542 | +1.77% | 2.7만 |
|---|
| 2026.03.13 | ₩1,462 | ₩1,569 | ₩1,423 | ₩1,529 | +4.59% | 3.1만 |
|---|
| 2026.03.12 | ₩1,475 | ₩1,475 | ₩1,381 | ₩1,422 | -3.64% | 4.7만 |
|---|
| 2026.03.11 | ₩1,489 | ₩1,596 | ₩1,462 | ₩1,475 | -0.90% | 5만 |
|---|
| 2026.03.10 | ₩1,636 | ₩1,717 | ₩1,576 | ₩1,596 | -2.46% | 3.5만 |
|---|
| 2026.03.09 | ₩1,502 | ₩1,670 | ₩1,462 | ₩1,623 | +8.04% | 10.8만 |
|---|
| 2026.03.06 | ₩1,395 | ₩1,529 | ₩1,395 | ₩1,475 | +5.77% | 2.1만 |
|---|
| 2026.03.05 | ₩1,502 | ₩1,583 | ₩1,422 | ₩1,449 | -3.57% | 4.6만 |
|---|
| 2026.03.04 | ₩1,475 | ₩1,556 | ₩1,449 | ₩1,509 | +2.27% | 2.2만 |
|---|
| 2026.03.03 | ₩1,462 | ₩1,469 | ₩1,368 | ₩1,408 | -3.67% | 4.1만 |
|---|
| 2026.03.02 | ₩1,502 | ₩1,569 | ₩1,435 | ₩1,529 | +1.79% | 2.8만 |
|---|
| 2026.02.27 | ₩1,529 | ₩1,542 | ₩1,469 | ₩1,529 | 0.00% | 3.8만 |
|---|
| 2026.02.26 | ₩1,542 | ₩1,596 | ₩1,475 | ₩1,583 | +2.61% | 5.3만 |
|---|
| 2026.02.25 | ₩1,328 | ₩1,663 | ₩1,301 | ₩1,542 | +16.16% | 26.1만 |
|---|
| 2026.02.24 | ₩1,341 | ₩1,355 | ₩1,234 | ₩1,288 | -4.00% | 6.3만 |
|---|
| 2026.02.23 | ₩1,703 | ₩1,837 | ₩1,301 | ₩1,336 | -21.57% | 27.1만 |
|---|
| 2026.02.20 | ₩1,663 | ₩1,903 | ₩1,650 | ₩1,663 | 0.00% | 25.3만 |
|---|
| 2026.02.19 | ₩1,677 | ₩1,710 | ₩1,650 | ₩1,663 | -0.80% | 3.8만 |
|---|
| 2026.02.18 | ₩1,636 | ₩1,699 | ₩1,623 | ₩1,663 | +1.64% | 2.8만 |
|---|
| 2026.02.17 | ₩1,744 | ₩1,744 | ₩1,642 | ₩1,650 | -5.38% | 1.6만 |
|---|
| 2026.02.13 | ₩1,677 | ₩1,784 | ₩1,636 | ₩1,744 | +4.00% | 5.2만 |
|---|
| 2026.02.12 | ₩1,744 | ₩1,757 | ₩1,556 | ₩1,623 | -6.92% | 7.4만 |
|---|
| 2026.02.11 | ₩1,837 | ₩1,872 | ₩1,690 | ₩1,730 | -5.84% | 5.9만 |
|---|
| 2026.02.10 | ₩1,918 | ₩1,918 | ₩1,831 | ₩1,837 | -4.20% | 5만 |
|---|
| 2026.02.09 | ₩1,945 | ₩2,012 | ₩1,848 | ₩1,891 | -2.76% | 2.4만 |
|---|
| 2026.02.06 | ₩1,837 | ₩1,998 | ₩1,824 | ₩1,905 | +3.65% | 6.6만 |
|---|
| 2026.02.05 | ₩2,173 | ₩2,200 | ₩1,824 | ₩1,837 | -15.43% | 12.4만 |
|---|
| 2026.02.04 | ₩2,414 | ₩2,428 | ₩2,147 | ₩2,173 | -10.00% | 5.9만 |
|---|
| 2026.02.03 | ₩2,334 | ₩2,481 | ₩2,334 | ₩2,454 | +5.17% | 6.3만 |
|---|
| 2026.02.02 | ₩2,361 | ₩2,535 | ₩2,307 | ₩2,307 | -2.27% | 7.7만 |
|---|
| 2026.01.30 | ₩2,521 | ₩2,521 | ₩2,347 | ₩2,374 | -5.85% | 8.8만 |
|---|
| 2026.01.29 | ₩2,736 | ₩2,763 | ₩2,548 | ₩2,548 | -6.86% | 11.2만 |
|---|
| 2026.01.28 | ₩2,924 | ₩2,924 | ₩2,709 | ₩2,783 | -4.82% | 10.9만 |
|---|
| 2026.01.27 | ₩2,924 | ₩2,937 | ₩2,790 | ₩2,910 | -0.46% | 4.3만 |
|---|
| 2026.01.26 | ₩2,884 | ₩2,951 | ₩2,817 | ₩2,870 | -0.47% | 4.1만 |
|---|
| 2026.01.23 | ₩2,870 | ₩2,884 | ₩2,790 | ₩2,870 | 0.00% | 2.9만 |
|---|
| 2026.01.22 | ₩3,098 | ₩3,098 | ₩2,843 | ₩2,870 | -7.36% | 6만 |
|---|
| 2026.01.21 | ₩3,098 | ₩3,125 | ₩2,817 | ₩2,843 | -8.23% | 13만 |
|---|
| 2026.01.20 | ₩3,125 | ₩3,179 | ₩3,085 | ₩3,125 | 0.00% | 7.8만 |
|---|
| 2026.01.16 | ₩3,165 | ₩3,315 | ₩3,116 | ₩3,116 | -1.57% | 4.1만 |
|---|
| 2026.01.15 | ₩3,407 | ₩3,541 | ₩3,152 | ₩3,165 | -7.09% | 6.3만 |
|---|
| 2026.01.14 | ₩3,353 | ₩3,460 | ₩3,340 | ₩3,366 | +0.40% | 2만 |
|---|
| 2026.01.13 | ₩3,594 | ₩3,608 | ₩3,246 | ₩3,313 | -7.84% | 7.1만 |
|---|
| 2026.01.12 | ₩3,380 | ₩3,688 | ₩3,380 | ₩3,608 | +6.75% | 5만 |
|---|
| 2026.01.09 | ₩3,393 | ₩3,539 | ₩3,326 | ₩3,433 | +1.19% | 5.3만 |
|---|
| 2026.01.08 | ₩3,447 | ₩3,608 | ₩3,427 | ₩3,433 | -0.39% | 2.3만 |
|---|
| 2026.01.07 | ₩3,742 | ₩3,836 | ₩3,568 | ₩3,608 | -3.58% | 5.7만 |
|---|
| 2026.01.06 | ₩3,527 | ₩3,796 | ₩3,501 | ₩3,688 | +4.56% | 8.2만 |
|---|
| 2026.01.05 | ₩3,366 | ₩3,742 | ₩3,328 | ₩3,554 | +5.58% | 11.8만 |
|---|
| 2026.01.02 | ₩3,219 | ₩3,315 | ₩3,152 | ₩3,219 | 0.00% | 5.1만 |
|---|
| 2025.12.31 | ₩3,085 | ₩3,195 | ₩3,085 | ₩3,138 | +1.74% | 4.3만 |
|---|
| 2025.12.30 | ₩3,138 | ₩3,232 | ₩3,004 | ₩3,045 | -2.99% | 6.9만 |
|---|
| 2025.12.29 | ₩3,259 | ₩3,353 | ₩3,011 | ₩3,179 | -2.47% | 17.2만 |
|---|
| 2025.12.26 | ₩3,487 | ₩3,608 | ₩3,353 | ₩3,380 | -3.08% | 7.7만 |
|---|
| 2025.12.24 | ₩3,628 | ₩3,789 | ₩3,527 | ₩3,621 | -0.18% | 2.1만 |
|---|
| 2025.12.23 | ₩3,581 | ₩3,675 | ₩3,527 | ₩3,635 | +1.50% | 6.3만 |
|---|
| 2025.12.22 | ₩3,688 | ₩3,997 | ₩3,621 | ₩3,715 | +0.73% | 10.9만 |
|---|
| 2025.12.19 | ₩3,702 | ₩3,809 | ₩3,501 | ₩3,675 | -0.72% | 10.3만 |
|---|
| 2025.12.18 | ₩3,890 | ₩3,890 | ₩3,554 | ₩3,568 | -8.28% | 5만 |
|---|
| 2025.12.17 | ₩3,568 | ₩3,935 | ₩3,487 | ₩3,822 | +7.14% | 30.5만 |
|---|
| 2025.12.16 | ₩3,152 | ₩3,662 | ₩3,152 | ₩3,581 | +13.62% | 30.1만 |
|---|
| 2025.12.15 | ₩3,380 | ₩3,474 | ₩3,179 | ₩3,179 | -5.95% | 15만 |
|---|
| 2025.12.12 | ₩3,353 | ₩3,581 | ₩3,353 | ₩3,366 | +0.40% | 5.3만 |
|---|
| 2025.12.11 | ₩3,366 | ₩3,514 | ₩3,246 | ₩3,393 | +0.80% | 16.2만 |
|---|
| 2025.12.10 | ₩3,286 | ₩3,447 | ₩3,192 | ₩3,407 | +3.67% | 11.9만 |
|---|
| 2025.12.09 | ₩3,045 | ₩3,487 | ₩3,004 | ₩3,393 | +11.45% | 19.9만 |
|---|
| 2025.12.08 | ₩3,353 | ₩3,407 | ₩3,004 | ₩3,045 | -9.20% | 13만 |
|---|
| 2025.12.05 | ₩3,380 | ₩3,548 | ₩3,299 | ₩3,353 | -0.79% | 6.7만 |
|---|
| 2025.12.04 | ₩3,252 | ₩3,568 | ₩3,152 | ₩3,527 | +8.45% | 9.4만 |
|---|
| 2025.12.03 | ₩3,286 | ₩3,407 | ₩3,125 | ₩3,407 | +3.67% | 10만 |
|---|
| 2025.12.02 | ₩3,165 | ₩3,246 | ₩3,031 | ₩3,232 | +2.12% | 11.3만 |
|---|
| 2025.12.01 | ₩3,380 | ₩3,447 | ₩3,098 | ₩3,152 | -6.75% | 9만 |
|---|
| 2025.11.28 | ₩3,447 | ₩3,541 | ₩3,370 | ₩3,487 | +1.17% | 7만 |
|---|
| 2025.11.26 | ₩3,286 | ₩3,447 | ₩3,252 | ₩3,420 | +4.08% | 9.4만 |
|---|
| 2025.11.25 | ₩3,527 | ₩3,608 | ₩3,219 | ₩3,273 | -7.22% | 7.8만 |
|---|
| 2025.11.24 | ₩3,594 | ₩3,715 | ₩3,380 | ₩3,514 | -2.24% | 9.8만 |
|---|
| 2025.11.21 | ₩3,541 | ₩3,541 | ₩3,192 | ₩3,407 | -3.79% | 15.3만 |
|---|
| 2025.11.20 | ₩3,890 | ₩3,982 | ₩3,460 | ₩3,527 | -9.31% | 21.2만 |
|---|
| 2025.11.19 | ₩4,372 | ₩4,386 | ₩3,688 | ₩3,863 | -11.66% | 17.8만 |
|---|
| 2025.11.18 | ₩3,997 | ₩4,474 | ₩3,836 | ₩4,305 | +7.72% | 37.4만 |
|---|
| 2025.11.17 | ₩3,809 | ₩4,131 | ₩3,688 | ₩4,077 | +7.04% | 57만 |
|---|
| 2025.11.14 | ₩3,273 | ₩3,796 | ₩3,273 | ₩3,662 | +11.89% | 67.6만 |
|---|
| 2025.11.13 | ₩3,541 | ₩3,541 | ₩3,165 | ₩3,393 | -4.17% | 44.5만 |
|---|
| 2025.11.12 | ₩3,554 | ₩3,822 | ₩3,487 | ₩3,554 | 0.00% | 12.9만 |
|---|
| 2025.11.11 | ₩3,662 | ₩3,729 | ₩3,435 | ₩3,514 | -4.03% | 12만 |
|---|
| 2025.11.10 | ₩3,393 | ₩3,648 | ₩3,393 | ₩3,594 | +5.93% | 12만 |
|---|
| 2025.11.07 | ₩3,353 | ₩3,400 | ₩3,152 | ₩3,353 | 0.00% | 23.6만 |
|---|
| 2025.11.06 | ₩3,460 | ₩3,648 | ₩3,341 | ₩3,447 | -0.39% | 12.8만 |
|---|
| 2025.11.05 | ₩3,380 | ₩3,608 | ₩3,380 | ₩3,527 | +4.37% | 20.7만 |
|---|
| 2025.11.04 | ₩3,769 | ₩3,769 | ₩3,346 | ₩3,380 | -10.32% | 44.8만 |
|---|
| 2025.11.03 | ₩3,742 | ₩3,916 | ₩3,742 | ₩3,769 | +0.72% | 19.9만 |
|---|
| 2025.10.31 | ₩4,077 | ₩4,185 | ₩3,769 | ₩3,822 | -6.25% | 23.2만 |
|---|
| 2025.10.30 | ₩3,769 | ₩4,506 | ₩3,769 | ₩4,091 | +8.54% | 48.3만 |
|---|
| 2025.10.29 | ₩3,621 | ₩4,028 | ₩3,568 | ₩3,836 | +5.93% | 57만 |
|---|
| 2025.10.28 | ₩4,064 | ₩4,238 | ₩3,635 | ₩3,688 | -9.24% | 73.9만 |
|---|
| 2025.10.27 | ₩4,547 | ₩4,547 | ₩3,890 | ₩3,983 | -12.39% | 166.9만 |
|---|
| 2025.10.24 | ₩7,766 | ₩8,007 | ₩4,708 | ₩4,882 | -37.13% | 5150.9만 |
|---|
| 2025.10.23 | ₩4,439 | ₩4,828 | ₩4,439 | ₩4,734 | +6.65% | 1122.2만 |
|---|
| 2025.10.22 | ₩5,418 | ₩5,418 | ₩4,399 | ₩4,493 | -17.08% | 21.8만 |
|---|
| 2025.10.21 | ₩5,231 | ₩5,347 | ₩5,036 | ₩5,123 | -2.05% | 13.8만 |
|---|
| 2025.10.20 | ₩4,882 | ₩5,445 | ₩4,882 | ₩5,271 | +7.97% | 7만 |
|---|
| 2025.10.17 | ₩5,056 | ₩5,056 | ₩4,828 | ₩4,882 | -3.45% | 6.4만 |
|---|
| 2025.10.16 | ₩5,258 | ₩5,579 | ₩5,003 | ₩5,003 | -4.85% | 9.6만 |
|---|
| 2025.10.15 | ₩5,097 | ₩5,807 | ₩5,097 | ₩5,311 | +4.21% | 15.7만 |
|---|
| 2025.10.14 | ₩5,190 | ₩5,365 | ₩4,989 | ₩5,110 | -1.55% | 12.6만 |
|---|
| 2025.10.13 | ₩5,553 | ₩5,727 | ₩5,378 | ₩5,378 | -3.14% | 11.7만 |
|---|
| 2025.10.10 | ₩5,901 | ₩6,263 | ₩5,499 | ₩5,579 | -5.45% | 22.7만 |
|---|