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 | ₩2,372 | ₩2,720 | ₩2,358 | ₩2,412 | +1.69% | 102.8만 |
| 2026.10.08 | ₩2,399 | ₩2,475 | ₩2,090 | ₩2,372 | -1.12% | 93.2만 |
| 2026.10.07 | ₩1,822 | ₩2,747 | ₩1,769 | ₩2,399 | +31.62% | 882.3만 |
| 2026.10.06 | ₩1,501 | ₩2,050 | ₩1,462 | ₩1,849 | +23.21% | 229.7만 |
| 2026.10.05 | ₩1,608 | ₩1,608 | ₩1,407 | ₩1,514 | -5.83% | 55.5만 |
| 2026.10.02 | ₩1,635 | ₩1,729 | ₩1,581 | ₩1,648 | +0.82% | 65.6만 |
| 2026.10.01 | ₩1,729 | ₩1,796 | ₩1,541 | ₩1,635 | -5.43% | 137.1만 |
| 2026.09.30 | ₩1,755 | ₩2,171 | ₩1,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,755 |
| 0.00% |
| 2814.5만 |
| 2026.09.29 | ₩2,332 | ₩2,399 | ₩1,301 | ₩1,353 | -41.95% | 524.7만 |
|---|
| 2026.09.28 | ₩2,305 | ₩2,306 | ₩2,090 | ₩2,224 | -3.49% | 101.3만 |
|---|
| 2026.09.25 | ₩2,010 | ₩2,385 | ₩1,970 | ₩2,318 | +15.33% | 81.7만 |
|---|
| 2026.09.24 | ₩2,265 | ₩2,318 | ₩1,876 | ₩1,903 | -15.98% | 53만 |
|---|
| 2026.09.23 | ₩1,903 | ₩2,278 | ₩1,903 | ₩2,224 | +16.90% | 99.1만 |
|---|
| 2026.09.22 | ₩1,514 | ₩1,916 | ₩1,502 | ₩1,889 | +24.78% | 106.3만 |
|---|
| 2026.09.21 | ₩1,541 | ₩1,548 | ₩1,474 | ₩1,487 | -3.48% | 31만 |
|---|
| 2026.09.18 | ₩1,420 | ₩1,601 | ₩1,313 | ₩1,461 | +2.83% | 54.8만 |
|---|
| 2026.09.17 | ₩1,250 | ₩1,461 | ₩1,250 | ₩1,394 | +11.47% | 20.8만 |
|---|
| 2026.09.16 | ₩1,305 | ₩1,340 | ₩1,179 | ₩1,286 | -1.44% | 35.4만 |
|---|
| 2026.09.15 | ₩1,514 | ₩1,608 | ₩1,340 | ₩1,374 | -9.29% | 66만 |
|---|
| 2026.09.14 | ₩1,140 | ₩1,608 | ₩1,139 | ₩1,595 | +39.84% | 322.7만 |
|---|
| 2026.09.11 | ₩1,018 | ₩1,235 | ₩1,005 | ₩1,202 | +18.03% | 62.4만 |
|---|
| 2026.09.10 | ₩935 | ₩1,039 | ₩925 | ₩992 | +6.02% | 20.1만 |
|---|
| 2026.09.09 | ₩938 | ₩1,014 | ₩878 | ₩946 | +0.86% | 17.7만 |
|---|
| 2026.09.08 | ₩951 | ₩977 | ₩878 | ₩925 | -2.82% | 10.6만 |
|---|
| 2026.09.04 | ₩933 | ₩989 | ₩923 | ₩950 | +1.87% | 10.1만 |
|---|
| 2026.09.03 | ₩1,005 | ₩1,008 | ₩926 | ₩933 | -7.20% | 16.3만 |
|---|
| 2026.09.02 | ₩1,034 | ₩1,080 | ₩1,012 | ₩1,033 | -0.13% | 8.5만 |
|---|
| 2026.09.01 | ₩1,085 | ₩1,085 | ₩980 | ₩1,045 | -3.70% | 18.8만 |
|---|
| 2026.08.31 | ₩1,032 | ₩1,233 | ₩1,013 | ₩1,091 | +5.71% | 61.4만 |
|---|
| 2026.08.28 | ₩1,108 | ₩1,138 | ₩1,013 | ₩1,049 | -5.32% | 18.9만 |
|---|
| 2026.08.27 | ₩1,246 | ₩1,260 | ₩1,075 | ₩1,130 | -9.35% | 32.4만 |
|---|
| 2026.08.26 | ₩1,230 | ₩1,233 | ₩1,122 | ₩1,233 | +0.22% | 20.1만 |
|---|
| 2026.08.25 | ₩1,219 | ₩1,256 | ₩1,089 | ₩1,249 | +2.42% | 46.1만 |
|---|
| 2026.08.24 | ₩1,394 | ₩1,414 | ₩1,112 | ₩1,256 | -9.90% | 121.4만 |
|---|
| 2026.08.21 | ₩1,662 | ₩1,742 | ₩1,487 | ₩1,501 | -9.68% | 49.1만 |
|---|
| 2026.08.20 | ₩1,956 | ₩2,077 | ₩1,568 | ₩1,575 | -19.52% | 127.8만 |
|---|
| 2026.08.19 | ₩1,501 | ₩2,171 | ₩1,447 | ₩2,077 | +38.39% | 593.7만 |
|---|
| 2026.08.18 | ₩1,151 | ₩4,208 | ₩1,139 | ₩1,769 | +53.67% | 6500.2만 |
|---|
| 2026.08.17 | ₩939 | ₩1,005 | ₩898 | ₩951 | +1.28% | 11.3만 |
|---|
| 2026.08.14 | ₩945 | ₩978 | ₩906 | ₩907 | -3.97% | 1.4만 |
|---|
| 2026.08.13 | ₩978 | ₩992 | ₩926 | ₩926 | -5.34% | 9.9천 |
|---|
| 2026.08.12 | ₩1,037 | ₩1,037 | ₩938 | ₩994 | -4.13% | 2.8만 |
|---|
| 2026.08.11 | ₩1,068 | ₩1,079 | ₩795 | ₩1,069 | +0.13% | 11.2만 |
|---|
| 2026.08.10 | ₩1,013 | ₩1,126 | ₩1,012 | ₩1,057 | +4.37% | 2.6만 |
|---|
| 2026.08.07 | ₩1,032 | ₩1,177 | ₩1,005 | ₩1,101 | +6.75% | 3.7만 |
|---|
| 2026.08.06 | ₩1,064 | ₩1,107 | ₩993 | ₩1,107 | +4.03% | 1.3만 |
|---|
| 2026.08.05 | ₩1,024 | ₩1,064 | ₩1,016 | ₩1,033 | +0.92% | 1.7만 |
|---|
| 2026.08.04 | ₩1,056 | ₩1,147 | ₩1,045 | ₩1,069 | +1.27% | 4.8만 |
|---|
| 2026.08.03 | ₩921 | ₩1,059 | ₩871 | ₩1,056 | +14.70% | 2.8만 |
|---|
| 2026.07.31 | ₩874 | ₩923 | ₩871 | ₩887 | +1.53% | 1.1만 |
|---|
| 2026.07.30 | ₩871 | ₩946 | ₩871 | ₩898 | +3.08% | 2.9만 |
|---|
| 2026.07.29 | ₩1,034 | ₩1,106 | ₩831 | ₩871 | -15.80% | 11만 |
|---|
| 2026.07.28 | ₩1,072 | ₩1,111 | ₩978 | ₩1,104 | +3.00% | 3.1만 |
|---|
| 2026.07.27 | ₩1,100 | ₩1,203 | ₩1,024 | ₩1,106 | +0.49% | 2.2만 |
|---|
| 2026.07.24 | ₩1,005 | ₩1,115 | ₩992 | ₩1,100 | +9.47% | 3.8만 |
|---|
| 2026.07.23 | ₩1,093 | ₩1,122 | ₩1,017 | ₩1,032 | -5.64% | 2.8만 |
|---|
| 2026.07.22 | ₩1,045 | ₩1,206 | ₩992 | ₩1,071 | +2.44% | 5.5만 |
|---|
| 2026.07.21 | ₩962 | ₩1,126 | ₩962 | ₩1,041 | +8.22% | 2.9만 |
|---|
| 2026.07.20 | ₩1,020 | ₩1,104 | ₩911 | ₩927 | -9.07% | 11.8만 |
|---|
| 2026.07.17 | ₩1,166 | ₩1,227 | ₩1,008 | ₩1,039 | -10.92% | 2.9만 |
|---|
| 2026.07.16 | ₩1,304 | ₩1,339 | ₩1,179 | ₩1,179 | -9.56% | 2.6만 |
|---|
| 2026.07.15 | ₩1,327 | ₩1,487 | ₩1,260 | ₩1,313 | -1.01% | 3.1만 |
|---|
| 2026.07.14 | ₩1,339 | ₩1,407 | ₩1,258 | ₩1,327 | -0.90% | 3.2만 |
|---|
| 2026.07.13 | ₩1,327 | ₩1,367 | ₩1,201 | ₩1,233 | -7.07% | 3.6만 |
|---|
| 2026.07.10 | ₩1,367 | ₩1,407 | ₩1,328 | ₩1,367 | 0.00% | 1.2만 |
|---|
| 2026.07.09 | ₩1,400 | ₩1,407 | ₩1,340 | ₩1,367 | -2.39% | 2.4만 |
|---|
| 2026.07.08 | ₩1,340 | ₩1,420 | ₩1,340 | ₩1,407 | +5.00% | 1만 |
|---|
| 2026.07.07 | ₩1,461 | ₩1,461 | ₩1,380 | ₩1,394 | -4.59% | 2.8만 |
|---|
| 2026.07.06 | ₩1,554 | ₩1,554 | ₩1,394 | ₩1,461 | -6.03% | 6.6만 |
|---|
| 2026.07.02 | ₩1,635 | ₩1,635 | ₩1,447 | ₩1,474 | -9.84% | 3.6만 |
|---|
| 2026.07.01 | ₩1,524 | ₩1,822 | ₩1,487 | ₩1,635 | +7.30% | 12.5만 |
|---|
| 2026.06.30 | ₩1,487 | ₩1,581 | ₩1,487 | ₩1,581 | +6.31% | 3.3만 |
|---|
| 2026.06.29 | ₩1,487 | ₩1,528 | ₩1,414 | ₩1,434 | -3.60% | 5.1만 |
|---|
| 2026.06.26 | ₩1,501 | ₩1,558 | ₩1,420 | ₩1,447 | -3.57% | 7.1만 |
|---|
| 2026.06.25 | ₩1,595 | ₩1,635 | ₩1,394 | ₩1,407 | -11.76% | 10.2만 |
|---|
| 2026.06.24 | ₩1,733 | ₩1,733 | ₩1,595 | ₩1,595 | -7.97% | 4.1만 |
|---|
| 2026.06.23 | ₩1,755 | ₩1,809 | ₩1,715 | ₩1,729 | -1.53% | 3.2만 |
|---|
| 2026.06.22 | ₩1,956 | ₩1,956 | ₩1,742 | ₩1,822 | -6.85% | 5.6만 |
|---|
| 2026.06.18 | ₩1,983 | ₩1,983 | ₩1,785 | ₩1,956 | -1.35% | 52만 |
|---|
| 2026.06.17 | ₩1,930 | ₩2,010 | ₩1,849 | ₩1,916 | -0.69% | 144.7만 |
|---|
| 2026.06.16 | ₩1,863 | ₩2,131 | ₩1,822 | ₩1,997 | +7.19% | 28.7만 |
|---|
| 2026.06.15 | ₩1,903 | ₩1,982 | ₩1,796 | ₩1,836 | -3.52% | 3만 |
|---|
| 2026.06.12 | ₩1,742 | ₩1,889 | ₩1,688 | ₩1,863 | +6.92% | 5.8만 |
|---|
| 2026.06.11 | ₩1,769 | ₩1,802 | ₩1,688 | ₩1,742 | -1.52% | 3.9만 |
|---|
| 2026.06.10 | ₩1,769 | ₩1,809 | ₩1,702 | ₩1,729 | -2.27% | 7.2만 |
|---|
| 2026.06.09 | ₩1,702 | ₩1,836 | ₩1,675 | ₩1,715 | +0.79% | 5.5만 |
|---|
| 2026.06.08 | ₩1,608 | ₩1,809 | ₩1,581 | ₩1,729 | +7.50% | 7.6만 |
|---|
| 2026.06.05 | ₩1,648 | ₩1,662 | ₩1,554 | ₩1,554 | -5.69% | 3만 |
|---|
| 2026.06.04 | ₩1,662 | ₩1,742 | ₩1,662 | ₩1,729 | +4.03% | 2.3만 |
|---|
| 2026.06.03 | ₩1,675 | ₩1,695 | ₩1,648 | ₩1,688 | +0.80% | 2.3만 |
|---|
| 2026.06.02 | ₩1,742 | ₩1,755 | ₩1,608 | ₩1,688 | -3.08% | 3.4만 |
|---|
| 2026.06.01 | ₩1,688 | ₩1,769 | ₩1,688 | ₩1,755 | +3.97% | 2.8만 |
|---|
| 2026.05.29 | ₩1,715 | ₩1,735 | ₩1,561 | ₩1,715 | 0.00% | 6.2만 |
|---|
| 2026.05.28 | ₩1,715 | ₩1,715 | ₩1,581 | ₩1,648 | -3.91% | 5.4만 |
|---|
| 2026.05.27 | ₩1,729 | ₩1,729 | ₩1,648 | ₩1,702 | -1.55% | 1.7만 |
|---|
| 2026.05.26 | ₩1,729 | ₩1,769 | ₩1,635 | ₩1,715 | -0.78% | 9.4만 |
|---|
| 2026.05.22 | ₩1,822 | ₩1,822 | ₩1,702 | ₩1,729 | -5.15% | 6.2만 |
|---|
| 2026.05.21 | ₩1,675 | ₩1,970 | ₩1,675 | ₩1,849 | +10.40% | 10.1만 |
|---|
| 2026.05.20 | ₩1,702 | ₩1,729 | ₩1,608 | ₩1,729 | +1.57% | 3.5만 |
|---|
| 2026.05.19 | ₩1,675 | ₩1,702 | ₩1,608 | ₩1,635 | -2.40% | 1.3만 |
|---|
| 2026.05.18 | ₩1,755 | ₩1,755 | ₩1,621 | ₩1,648 | -6.11% | 2.9만 |
|---|
| 2026.05.15 | ₩1,836 | ₩1,849 | ₩1,715 | ₩1,715 | -6.57% | 3.5만 |
|---|
| 2026.05.14 | ₩1,849 | ₩1,863 | ₩1,796 | ₩1,809 | -2.17% | 2만 |
|---|
| 2026.05.13 | ₩1,836 | ₩1,836 | ₩1,702 | ₩1,796 | -2.19% | 5.1만 |
|---|
| 2026.05.12 | ₩1,956 | ₩1,963 | ₩1,742 | ₩1,749 | -10.62% | 10.6만 |
|---|
| 2026.05.11 | ₩1,836 | ₩2,037 | ₩1,789 | ₩2,010 | +9.49% | 8.9만 |
|---|
| 2026.05.08 | ₩1,916 | ₩1,930 | ₩1,742 | ₩1,836 | -4.20% | 4.5만 |
|---|
| 2026.05.07 | ₩1,903 | ₩1,983 | ₩1,822 | ₩1,849 | -2.82% | 2.5만 |
|---|
| 2026.05.06 | ₩1,932 | ₩1,932 | ₩1,876 | ₩1,930 | -0.14% | 4만 |
|---|
| 2026.05.05 | ₩1,956 | ₩1,956 | ₩1,876 | ₩1,903 | -2.74% | 5.6만 |
|---|
| 2026.05.04 | ₩1,983 | ₩2,009 | ₩1,876 | ₩1,889 | -4.73% | 2.1만 |
|---|
| 2026.05.01 | ₩2,010 | ₩2,037 | ₩1,956 | ₩1,983 | -1.33% | 3.8만 |
|---|
| 2026.04.30 | ₩1,849 | ₩1,970 | ₩1,824 | ₩1,956 | +5.80% | 4만 |
|---|
| 2026.04.29 | ₩1,943 | ₩1,983 | ₩1,849 | ₩1,875 | -3.52% | 1.5만 |
|---|
| 2026.04.28 | ₩2,010 | ₩2,010 | ₩1,903 | ₩1,983 | -1.33% | 1.6만 |
|---|
| 2026.04.27 | ₩2,089 | ₩2,089 | ₩1,940 | ₩2,050 | -1.86% | 3.6만 |
|---|
| 2026.04.24 | ₩1,943 | ₩2,104 | ₩1,910 | ₩2,104 | +8.28% | 4.3만 |
|---|
| 2026.04.23 | ₩2,037 | ₩2,117 | ₩1,903 | ₩1,943 | -4.61% | 3.7만 |
|---|
| 2026.04.22 | ₩1,956 | ₩2,144 | ₩1,916 | ₩2,077 | +6.16% | 7.9만 |
|---|
| 2026.04.21 | ₩1,821 | ₩2,211 | ₩1,821 | ₩1,889 | +3.75% | 27.9만 |
|---|
| 2026.04.20 | ₩1,836 | ₩1,876 | ₩1,769 | ₩1,836 | 0.00% | 1.9만 |
|---|
| 2026.04.17 | ₩1,702 | ₩1,849 | ₩1,688 | ₩1,849 | +8.66% | 7.6만 |
|---|
| 2026.04.16 | ₩1,702 | ₩1,769 | ₩1,648 | ₩1,715 | +0.79% | 2.6만 |
|---|
| 2026.04.15 | ₩1,755 | ₩1,761 | ₩1,613 | ₩1,662 | -5.34% | 4만 |
|---|
| 2026.04.14 | ₩1,769 | ₩1,836 | ₩1,621 | ₩1,755 | -0.76% | 6만 |
|---|
| 2026.04.13 | ₩1,809 | ₩1,869 | ₩1,762 | ₩1,809 | 0.00% | 2.5만 |
|---|
| 2026.04.10 | ₩1,796 | ₩1,863 | ₩1,758 | ₩1,822 | +1.49% | 4.5만 |
|---|
| 2026.04.09 | ₩1,742 | ₩1,809 | ₩1,729 | ₩1,782 | +2.31% | 1.4만 |
|---|
| 2026.04.08 | ₩1,793 | ₩1,796 | ₩1,675 | ₩1,796 | +0.15% | 2.9만 |
|---|
| 2026.04.07 | ₩1,796 | ₩1,836 | ₩1,648 | ₩1,662 | -7.46% | 17.8만 |
|---|
| 2026.04.06 | ₩1,742 | ₩1,849 | ₩1,715 | ₩1,836 | +5.38% | 3만 |
|---|
| 2026.04.02 | ₩1,648 | ₩1,715 | ₩1,608 | ₩1,715 | +4.07% | 2.2만 |
|---|
| 2026.04.01 | ₩1,675 | ₩1,782 | ₩1,648 | ₩1,662 | -0.80% | 3.5만 |
|---|
| 2026.03.31 | ₩1,541 | ₩1,717 | ₩1,502 | ₩1,675 | +8.70% | 1.9만 |
|---|
| 2026.03.30 | ₩1,581 | ₩1,581 | ₩1,441 | ₩1,541 | -2.54% | 3.4만 |
|---|
| 2026.03.27 | ₩1,581 | ₩1,648 | ₩1,501 | ₩1,541 | -2.54% | 5.8만 |
|---|
| 2026.03.26 | ₩1,675 | ₩1,769 | ₩1,571 | ₩1,581 | -5.60% | 3.5만 |
|---|
| 2026.03.25 | ₩1,809 | ₩1,922 | ₩1,688 | ₩1,715 | -5.19% | 6.1만 |
|---|
| 2026.03.24 | ₩1,755 | ₩1,930 | ₩1,688 | ₩1,769 | +0.76% | 5.9만 |
|---|
| 2026.03.23 | ₩1,675 | ₩1,849 | ₩1,675 | ₩1,822 | +8.80% | 7.1만 |
|---|
| 2026.03.20 | ₩1,675 | ₩1,809 | ₩1,635 | ₩1,688 | +0.80% | 10.6만 |
|---|
| 2026.03.19 | ₩1,836 | ₩1,836 | ₩1,635 | ₩1,662 | -9.49% | 5.4만 |
|---|
| 2026.03.18 | ₩1,822 | ₩2,010 | ₩1,742 | ₩1,876 | +2.94% | 10.2만 |
|---|
| 2026.03.17 | ₩1,528 | ₩1,943 | ₩1,528 | ₩1,876 | +22.81% | 20만 |
|---|
| 2026.03.16 | ₩1,514 | ₩1,662 | ₩1,514 | ₩1,541 | +1.77% | 2.7만 |
|---|
| 2026.03.13 | ₩1,461 | ₩1,568 | ₩1,422 | ₩1,528 | +4.59% | 3.1만 |
|---|
| 2026.03.12 | ₩1,474 | ₩1,474 | ₩1,380 | ₩1,420 | -3.64% | 4.7만 |
|---|
| 2026.03.11 | ₩1,487 | ₩1,595 | ₩1,461 | ₩1,474 | -0.90% | 5만 |
|---|
| 2026.03.10 | ₩1,635 | ₩1,715 | ₩1,575 | ₩1,595 | -2.46% | 3.5만 |
|---|
| 2026.03.09 | ₩1,501 | ₩1,668 | ₩1,461 | ₩1,621 | +8.04% | 10.8만 |
|---|
| 2026.03.06 | ₩1,394 | ₩1,528 | ₩1,394 | ₩1,474 | +5.77% | 2.1만 |
|---|
| 2026.03.05 | ₩1,501 | ₩1,581 | ₩1,420 | ₩1,447 | -3.57% | 4.6만 |
|---|
| 2026.03.04 | ₩1,474 | ₩1,554 | ₩1,447 | ₩1,508 | +2.27% | 2.2만 |
|---|
| 2026.03.03 | ₩1,461 | ₩1,467 | ₩1,367 | ₩1,407 | -3.67% | 4.1만 |
|---|
| 2026.03.02 | ₩1,501 | ₩1,568 | ₩1,434 | ₩1,528 | +1.79% | 2.8만 |
|---|
| 2026.02.27 | ₩1,528 | ₩1,541 | ₩1,467 | ₩1,528 | 0.00% | 3.8만 |
|---|
| 2026.02.26 | ₩1,541 | ₩1,595 | ₩1,474 | ₩1,581 | +2.61% | 5.3만 |
|---|
| 2026.02.25 | ₩1,327 | ₩1,662 | ₩1,300 | ₩1,541 | +16.16% | 26.1만 |
|---|
| 2026.02.24 | ₩1,340 | ₩1,353 | ₩1,233 | ₩1,286 | -4.00% | 6.3만 |
|---|
| 2026.02.23 | ₩1,702 | ₩1,836 | ₩1,300 | ₩1,335 | -21.57% | 27.1만 |
|---|
| 2026.02.20 | ₩1,662 | ₩1,901 | ₩1,648 | ₩1,662 | 0.00% | 25.3만 |
|---|
| 2026.02.19 | ₩1,675 | ₩1,709 | ₩1,648 | ₩1,662 | -0.80% | 3.8만 |
|---|
| 2026.02.18 | ₩1,635 | ₩1,698 | ₩1,621 | ₩1,662 | +1.64% | 2.8만 |
|---|
| 2026.02.17 | ₩1,742 | ₩1,742 | ₩1,640 | ₩1,648 | -5.38% | 1.6만 |
|---|
| 2026.02.13 | ₩1,675 | ₩1,782 | ₩1,635 | ₩1,742 | +4.00% | 5.2만 |
|---|
| 2026.02.12 | ₩1,742 | ₩1,755 | ₩1,554 | ₩1,621 | -6.92% | 7.4만 |
|---|
| 2026.02.11 | ₩1,836 | ₩1,871 | ₩1,688 | ₩1,729 | -5.84% | 5.9만 |
|---|
| 2026.02.10 | ₩1,916 | ₩1,916 | ₩1,829 | ₩1,836 | -4.20% | 5만 |
|---|
| 2026.02.09 | ₩1,943 | ₩2,010 | ₩1,847 | ₩1,889 | -2.76% | 2.4만 |
|---|
| 2026.02.06 | ₩1,836 | ₩1,997 | ₩1,822 | ₩1,903 | +3.65% | 6.6만 |
|---|
| 2026.02.05 | ₩2,171 | ₩2,198 | ₩1,822 | ₩1,836 | -15.43% | 12.4만 |
|---|
| 2026.02.04 | ₩2,412 | ₩2,425 | ₩2,145 | ₩2,171 | -10.00% | 5.9만 |
|---|
| 2026.02.03 | ₩2,332 | ₩2,479 | ₩2,332 | ₩2,452 | +5.17% | 6.3만 |
|---|
| 2026.02.02 | ₩2,358 | ₩2,533 | ₩2,305 | ₩2,305 | -2.27% | 7.7만 |
|---|
| 2026.01.30 | ₩2,519 | ₩2,519 | ₩2,345 | ₩2,372 | -5.85% | 8.8만 |
|---|
| 2026.01.29 | ₩2,734 | ₩2,760 | ₩2,546 | ₩2,546 | -6.86% | 11.2만 |
|---|
| 2026.01.28 | ₩2,921 | ₩2,921 | ₩2,707 | ₩2,781 | -4.82% | 10.9만 |
|---|
| 2026.01.27 | ₩2,921 | ₩2,935 | ₩2,787 | ₩2,908 | -0.46% | 4.3만 |
|---|
| 2026.01.26 | ₩2,881 | ₩2,948 | ₩2,814 | ₩2,868 | -0.47% | 4.1만 |
|---|
| 2026.01.23 | ₩2,868 | ₩2,881 | ₩2,787 | ₩2,868 | 0.00% | 2.9만 |
|---|
| 2026.01.22 | ₩3,095 | ₩3,095 | ₩2,841 | ₩2,868 | -7.36% | 6만 |
|---|
| 2026.01.21 | ₩3,095 | ₩3,122 | ₩2,814 | ₩2,841 | -8.23% | 13만 |
|---|
| 2026.01.20 | ₩3,122 | ₩3,176 | ₩3,082 | ₩3,122 | 0.00% | 7.8만 |
|---|
| 2026.01.16 | ₩3,162 | ₩3,313 | ₩3,113 | ₩3,113 | -1.57% | 4.1만 |
|---|
| 2026.01.15 | ₩3,404 | ₩3,538 | ₩3,149 | ₩3,162 | -7.09% | 6.3만 |
|---|
| 2026.01.14 | ₩3,350 | ₩3,457 | ₩3,337 | ₩3,363 | +0.40% | 2만 |
|---|
| 2026.01.13 | ₩3,591 | ₩3,605 | ₩3,243 | ₩3,310 | -7.84% | 7.1만 |
|---|
| 2026.01.12 | ₩3,377 | ₩3,685 | ₩3,377 | ₩3,605 | +6.75% | 5만 |
|---|
| 2026.01.09 | ₩3,390 | ₩3,536 | ₩3,323 | ₩3,430 | +1.19% | 5.3만 |
|---|
| 2026.01.08 | ₩3,444 | ₩3,605 | ₩3,424 | ₩3,430 | -0.39% | 2.3만 |
|---|
| 2026.01.07 | ₩3,739 | ₩3,832 | ₩3,564 | ₩3,605 | -3.58% | 5.7만 |
|---|
| 2026.01.06 | ₩3,524 | ₩3,792 | ₩3,497 | ₩3,685 | +4.56% | 8.2만 |
|---|
| 2026.01.05 | ₩3,363 | ₩3,739 | ₩3,325 | ₩3,551 | +5.58% | 11.8만 |
|---|
| 2026.01.02 | ₩3,216 | ₩3,313 | ₩3,149 | ₩3,216 | 0.00% | 5.1만 |
|---|
| 2025.12.31 | ₩3,082 | ₩3,192 | ₩3,082 | ₩3,136 | +1.74% | 4.3만 |
|---|
| 2025.12.30 | ₩3,136 | ₩3,229 | ₩3,002 | ₩3,042 | -2.99% | 6.9만 |
|---|
| 2025.12.29 | ₩3,256 | ₩3,350 | ₩3,008 | ₩3,176 | -2.47% | 17.2만 |
|---|
| 2025.12.26 | ₩3,484 | ₩3,605 | ₩3,350 | ₩3,377 | -3.08% | 7.7만 |
|---|
| 2025.12.24 | ₩3,625 | ₩3,786 | ₩3,524 | ₩3,618 | -0.18% | 2.1만 |
|---|
| 2025.12.23 | ₩3,578 | ₩3,672 | ₩3,524 | ₩3,631 | +1.50% | 6.3만 |
|---|
| 2025.12.22 | ₩3,685 | ₩3,993 | ₩3,618 | ₩3,712 | +0.73% | 10.9만 |
|---|
| 2025.12.19 | ₩3,698 | ₩3,806 | ₩3,497 | ₩3,672 | -0.72% | 10.3만 |
|---|
| 2025.12.18 | ₩3,886 | ₩3,886 | ₩3,551 | ₩3,564 | -8.28% | 5만 |
|---|
| 2025.12.17 | ₩3,564 | ₩3,932 | ₩3,484 | ₩3,819 | +7.14% | 30.5만 |
|---|
| 2025.12.16 | ₩3,149 | ₩3,658 | ₩3,149 | ₩3,578 | +13.62% | 30.1만 |
|---|
| 2025.12.15 | ₩3,377 | ₩3,471 | ₩3,176 | ₩3,176 | -5.95% | 15만 |
|---|
| 2025.12.12 | ₩3,350 | ₩3,578 | ₩3,350 | ₩3,363 | +0.40% | 5.3만 |
|---|
| 2025.12.11 | ₩3,363 | ₩3,511 | ₩3,243 | ₩3,390 | +0.80% | 16.2만 |
|---|
| 2025.12.10 | ₩3,283 | ₩3,444 | ₩3,189 | ₩3,404 | +3.67% | 11.9만 |
|---|
| 2025.12.09 | ₩3,042 | ₩3,484 | ₩3,002 | ₩3,390 | +11.45% | 19.9만 |
|---|
| 2025.12.08 | ₩3,350 | ₩3,404 | ₩3,002 | ₩3,042 | -9.20% | 13만 |
|---|
| 2025.12.05 | ₩3,377 | ₩3,544 | ₩3,296 | ₩3,350 | -0.79% | 6.7만 |
|---|
| 2025.12.04 | ₩3,250 | ₩3,564 | ₩3,149 | ₩3,524 | +8.45% | 9.4만 |
|---|
| 2025.12.03 | ₩3,283 | ₩3,404 | ₩3,122 | ₩3,404 | +3.67% | 10만 |
|---|
| 2025.12.02 | ₩3,162 | ₩3,243 | ₩3,028 | ₩3,229 | +2.12% | 11.3만 |
|---|
| 2025.12.01 | ₩3,377 | ₩3,444 | ₩3,095 | ₩3,149 | -6.75% | 9만 |
|---|
| 2025.11.28 | ₩3,444 | ₩3,538 | ₩3,367 | ₩3,484 | +1.17% | 7만 |
|---|
| 2025.11.26 | ₩3,283 | ₩3,444 | ₩3,250 | ₩3,417 | +4.08% | 9.4만 |
|---|
| 2025.11.25 | ₩3,524 | ₩3,605 | ₩3,216 | ₩3,270 | -7.22% | 7.8만 |
|---|
| 2025.11.24 | ₩3,591 | ₩3,712 | ₩3,377 | ₩3,511 | -2.24% | 9.8만 |
|---|
| 2025.11.21 | ₩3,538 | ₩3,538 | ₩3,189 | ₩3,404 | -3.79% | 15.3만 |
|---|
| 2025.11.20 | ₩3,886 | ₩3,979 | ₩3,457 | ₩3,524 | -9.31% | 21.2만 |
|---|
| 2025.11.19 | ₩4,368 | ₩4,382 | ₩3,685 | ₩3,859 | -11.66% | 17.8만 |
|---|
| 2025.11.18 | ₩3,993 | ₩4,470 | ₩3,832 | ₩4,301 | +7.72% | 37.4만 |
|---|
| 2025.11.17 | ₩3,806 | ₩4,127 | ₩3,685 | ₩4,074 | +7.04% | 57만 |
|---|
| 2025.11.14 | ₩3,270 | ₩3,792 | ₩3,270 | ₩3,658 | +11.89% | 67.6만 |
|---|
| 2025.11.13 | ₩3,538 | ₩3,538 | ₩3,162 | ₩3,390 | -4.17% | 44.5만 |
|---|
| 2025.11.12 | ₩3,551 | ₩3,819 | ₩3,484 | ₩3,551 | 0.00% | 12.9만 |
|---|
| 2025.11.11 | ₩3,658 | ₩3,725 | ₩3,432 | ₩3,511 | -4.03% | 12만 |
|---|
| 2025.11.10 | ₩3,390 | ₩3,645 | ₩3,390 | ₩3,591 | +5.93% | 12만 |
|---|
| 2025.11.07 | ₩3,350 | ₩3,397 | ₩3,149 | ₩3,350 | 0.00% | 23.6만 |
|---|
| 2025.11.06 | ₩3,457 | ₩3,645 | ₩3,338 | ₩3,444 | -0.39% | 12.8만 |
|---|
| 2025.11.05 | ₩3,377 | ₩3,605 | ₩3,377 | ₩3,524 | +4.37% | 20.7만 |
|---|
| 2025.11.04 | ₩3,765 | ₩3,765 | ₩3,343 | ₩3,377 | -10.32% | 44.8만 |
|---|
| 2025.11.03 | ₩3,739 | ₩3,913 | ₩3,739 | ₩3,765 | +0.72% | 19.9만 |
|---|
| 2025.10.31 | ₩4,074 | ₩4,181 | ₩3,765 | ₩3,819 | -6.25% | 23.2만 |
|---|
| 2025.10.30 | ₩3,765 | ₩4,502 | ₩3,765 | ₩4,087 | +8.54% | 48.3만 |
|---|
| 2025.10.29 | ₩3,618 | ₩4,024 | ₩3,564 | ₩3,832 | +5.93% | 57만 |
|---|
| 2025.10.28 | ₩4,060 | ₩4,234 | ₩3,631 | ₩3,685 | -9.24% | 73.9만 |
|---|
| 2025.10.27 | ₩4,543 | ₩4,543 | ₩3,886 | ₩3,980 | -12.39% | 166.9만 |
|---|
| 2025.10.24 | ₩7,759 | ₩8,000 | ₩4,703 | ₩4,878 | -37.13% | 5150.9만 |
|---|
| 2025.10.23 | ₩4,435 | ₩4,824 | ₩4,435 | ₩4,730 | +6.65% | 1122.2만 |
|---|
| 2025.10.22 | ₩5,414 | ₩5,414 | ₩4,395 | ₩4,489 | -17.08% | 21.8만 |
|---|
| 2025.10.21 | ₩5,226 | ₩5,343 | ₩5,032 | ₩5,119 | -2.05% | 13.8만 |
|---|
| 2025.10.20 | ₩4,878 | ₩5,440 | ₩4,878 | ₩5,266 | +7.97% | 7만 |
|---|
| 2025.10.17 | ₩5,052 | ₩5,052 | ₩4,824 | ₩4,878 | -3.45% | 6.4만 |
|---|
| 2025.10.16 | ₩5,253 | ₩5,574 | ₩4,998 | ₩4,998 | -4.85% | 9.6만 |
|---|
| 2025.10.15 | ₩5,092 | ₩5,802 | ₩5,092 | ₩5,306 | +4.21% | 15.7만 |
|---|
| 2025.10.14 | ₩5,186 | ₩5,360 | ₩4,985 | ₩5,105 | -1.55% | 12.6만 |
|---|
| 2025.10.13 | ₩5,548 | ₩5,722 | ₩5,373 | ₩5,373 | -3.14% | 11.7만 |
|---|
| 2025.10.10 | ₩5,896 | ₩6,258 | ₩5,494 | ₩5,574 | -5.45% | 22.7만 |
|---|