시장 데이터를 불러오는 중
전체 종목
Fermi Inc. - Common Stock 과거 주가
Fermi Inc. - Common Stock · FRMI · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fermi Inc. - Common Stock · FRMI · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,948 | ₩5,009 | ₩4,580 | ₩4,593 | -7.17% | 1385.9만 |
| 2026.10.08 | ₩5,236 | ₩5,236 | ₩4,580 | ₩4,901 | -6.39% | 2474.9만 |
| 2026.10.07 | ₩5,504 | ₩5,517 | ₩5,290 | ₩5,317 | -3.41% | 1110.8만 |
| 2026.10.06 | ₩5,544 | ₩5,692 | ₩5,491 | ₩5,665 | +2.17% | 1197만 |
| 2026.10.05 | ₩5,397 | ₩5,484 | ₩5,270 | ₩5,437 | +0.74% | 1334.4만 |
| 2026.10.02 | ₩5,544 | ₩5,705 | ₩5,357 | ₩5,397 | -2.66% | 1254만 |
| 2026.10.01 | ₩5,625 | ₩5,638 | ₩5,250 | ₩5,424 | -3.57% | 2444.3만 |
| 2026.09.30 | ₩5,799 | ₩5,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,638 |
| -2.77% |
| 1656.1만 |
| 2026.09.29 | ₩5,758 | ₩5,919 | ₩5,631 | ₩5,732 | -0.47% | 1574.8만 |
|---|
| 2026.09.28 | ₩5,959 | ₩6,060 | ₩5,665 | ₩5,705 | -4.27% | 1323.7만 |
|---|
| 2026.09.25 | ₩6,160 | ₩6,200 | ₩5,933 | ₩6,053 | -1.74% | 1701.1만 |
|---|
| 2026.09.24 | ₩6,374 | ₩6,441 | ₩5,933 | ₩6,093 | -4.41% | 1939.5만 |
|---|
| 2026.09.23 | ₩6,736 | ₩6,822 | ₩6,441 | ₩6,455 | -4.17% | 1351.4만 |
|---|
| 2026.09.22 | ₩6,763 | ₩7,004 | ₩6,711 | ₩6,883 | +1.78% | 1249.2만 |
|---|
| 2026.09.21 | ₩6,910 | ₩6,977 | ₩6,723 | ₩6,776 | -1.94% | 1520.6만 |
|---|
| 2026.09.18 | ₩6,763 | ₩6,763 | ₩6,549 | ₩6,669 | -1.39% | 4745.8만 |
|---|
| 2026.09.17 | ₩6,763 | ₩6,803 | ₩6,482 | ₩6,629 | -1.98% | 1256.7만 |
|---|
| 2026.09.16 | ₩6,428 | ₩6,723 | ₩6,308 | ₩6,388 | -0.63% | 1534.9만 |
|---|
| 2026.09.15 | ₩6,763 | ₩6,816 | ₩6,267 | ₩6,348 | -6.14% | 2282.2만 |
|---|
| 2026.09.14 | ₩7,064 | ₩7,178 | ₩6,709 | ₩6,763 | -4.27% | 1426.4만 |
|---|
| 2026.09.11 | ₩7,245 | ₩7,553 | ₩7,151 | ₩7,365 | +1.66% | 1298.8만 |
|---|
| 2026.09.10 | ₩7,191 | ₩7,459 | ₩7,044 | ₩7,218 | +0.37% | 1294만 |
|---|
| 2026.09.09 | ₩7,499 | ₩7,781 | ₩7,285 | ₩7,406 | -1.25% | 1285.8만 |
|---|
| 2026.09.08 | ₩7,044 | ₩7,915 | ₩7,004 | ₩7,647 | +8.56% | 2765.6만 |
|---|
| 2026.09.04 | ₩6,428 | ₩6,950 | ₩6,428 | ₩6,857 | +6.67% | 1422.7만 |
|---|
| 2026.09.03 | ₩6,428 | ₩6,575 | ₩6,318 | ₩6,508 | +1.25% | 1102.1만 |
|---|
| 2026.09.02 | ₩6,241 | ₩6,462 | ₩6,026 | ₩6,388 | +2.36% | 1603.9만 |
|---|
| 2026.09.01 | ₩6,522 | ₩6,535 | ₩6,174 | ₩6,200 | -4.93% | 1643.3만 |
|---|
| 2026.08.31 | ₩6,696 | ₩6,749 | ₩6,562 | ₩6,656 | -0.60% | 1651.1만 |
|---|
| 2026.08.28 | ₩7,245 | ₩7,285 | ₩6,656 | ₩6,696 | -7.58% | 1852.7만 |
|---|
| 2026.08.27 | ₩7,613 | ₩7,687 | ₩7,124 | ₩7,299 | -4.13% | 1608.7만 |
|---|
| 2026.08.26 | ₩7,968 | ₩8,075 | ₩7,499 | ₩7,513 | -5.71% | 887.7만 |
|---|
| 2026.08.25 | ₩7,580 | ₩8,075 | ₩7,499 | ₩8,048 | +6.18% | 1033.4만 |
|---|
| 2026.08.24 | ₩7,821 | ₩7,874 | ₩7,406 | ₩7,526 | -3.77% | 1603만 |
|---|
| 2026.08.21 | ₩8,048 | ₩8,196 | ₩7,901 | ₩7,928 | -1.50% | 999.9만 |
|---|
| 2026.08.20 | ₩7,740 | ₩8,008 | ₩7,593 | ₩7,995 | +3.29% | 1665만 |
|---|
| 2026.08.19 | ₩7,727 | ₩7,793 | ₩7,285 | ₩7,714 | -0.17% | 2201.5만 |
|---|
| 2026.08.18 | ₩7,968 | ₩8,102 | ₩7,674 | ₩7,687 | -3.53% | 1884.3만 |
|---|
| 2026.08.17 | ₩8,584 | ₩8,584 | ₩8,122 | ₩8,223 | -4.21% | 2182.2만 |
|---|
| 2026.08.14 | ₩8,973 | ₩8,999 | ₩8,464 | ₩8,571 | -4.48% | 1730.4만 |
|---|
| 2026.08.13 | ₩9,508 | ₩9,870 | ₩8,731 | ₩8,839 | -7.04% | 3491.8만 |
|---|
| 2026.08.12 | ₩9,977 | ₩10,278 | ₩9,602 | ₩10,178 | +2.01% | 3448.7만 |
|---|
| 2026.08.11 | ₩9,468 | ₩9,897 | ₩9,080 | ₩9,535 | +0.71% | 5084.8만 |
|---|
| 2026.08.10 | ₩8,223 | ₩8,336 | ₩7,828 | ₩7,874 | -4.23% | 1864.2만 |
|---|
| 2026.08.07 | ₩8,651 | ₩8,664 | ₩8,048 | ₩8,276 | -4.33% | 1234.7만 |
|---|
| 2026.08.06 | ₩7,995 | ₩8,464 | ₩7,915 | ₩8,290 | +3.69% | 999.1만 |
|---|
| 2026.08.05 | ₩8,437 | ₩8,510 | ₩8,182 | ₩8,290 | -1.75% | 1293.9만 |
|---|
| 2026.08.04 | ₩8,075 | ₩8,504 | ₩7,874 | ₩8,450 | +4.64% | 1433만 |
|---|
| 2026.08.03 | ₩7,446 | ₩8,115 | ₩7,232 | ₩8,075 | +8.45% | 2342.2만 |
|---|
| 2026.07.31 | ₩8,879 | ₩8,899 | ₩7,607 | ₩7,620 | -14.18% | 2584.3만 |
|---|
| 2026.07.30 | ₩8,102 | ₩9,060 | ₩8,102 | ₩9,013 | +11.24% | 1853.3만 |
|---|
| 2026.07.29 | ₩8,383 | ₩8,474 | ₩7,794 | ₩7,848 | -6.39% | 1277.4만 |
|---|
| 2026.07.28 | ₩9,214 | ₩9,350 | ₩8,296 | ₩8,410 | -8.72% | 2198.1만 |
|---|
| 2026.07.27 | ₩9,649 | ₩9,897 | ₩9,080 | ₩9,682 | +0.35% | 1577.3만 |
|---|
| 2026.07.24 | ₩8,705 | ₩10,104 | ₩8,585 | ₩9,910 | +13.85% | 4053.1만 |
|---|
| 2026.07.23 | ₩8,678 | ₩8,879 | ₩8,249 | ₩8,464 | -2.47% | 772.1만 |
|---|
| 2026.07.22 | ₩8,825 | ₩9,100 | ₩8,725 | ₩8,812 | -0.15% | 1513만 |
|---|
| 2026.07.21 | ₩8,196 | ₩9,187 | ₩8,169 | ₩8,906 | +8.66% | 1725.3만 |
|---|
| 2026.07.20 | ₩7,968 | ₩8,356 | ₩7,868 | ₩8,196 | +2.86% | 924.9만 |
|---|
| 2026.07.17 | ₩7,700 | ₩8,450 | ₩7,633 | ₩8,102 | +5.22% | 1927.4만 |
|---|
| 2026.07.16 | ₩8,182 | ₩8,209 | ₩7,700 | ₩7,941 | -2.95% | 1651.3만 |
|---|
| 2026.07.15 | ₩9,026 | ₩9,374 | ₩8,263 | ₩8,370 | -7.27% | 1548만 |
|---|
| 2026.07.14 | ₩8,303 | ₩9,066 | ₩8,303 | ₩9,026 | +8.71% | 1931만 |
|---|
| 2026.07.13 | ₩8,745 | ₩9,093 | ₩8,102 | ₩8,450 | -3.37% | 2187.2만 |
|---|
| 2026.07.10 | ₩8,229 | ₩8,852 | ₩7,874 | ₩8,825 | +7.24% | 7247.8만 |
|---|
| 2026.07.09 | ₩9,856 | ₩10,164 | ₩9,736 | ₩9,803 | -0.54% | 883.6만 |
|---|
| 2026.07.08 | ₩9,836 | ₩10,298 | ₩9,669 | ₩9,856 | +0.20% | 645.6만 |
|---|
| 2026.07.07 | ₩10,834 | ₩10,881 | ₩9,789 | ₩9,883 | -8.78% | 1130.1만 |
|---|
| 2026.07.06 | ₩10,727 | ₩11,738 | ₩10,680 | ₩10,995 | +2.50% | 1060.7만 |
|---|
| 2026.07.02 | ₩11,410 | ₩12,247 | ₩10,338 | ₩10,794 | -5.40% | 1402.4만 |
|---|
| 2026.07.01 | ₩11,919 | ₩12,101 | ₩11,222 | ₩11,410 | -4.27% | 1064.8만 |
|---|
| 2026.06.30 | ₩12,535 | ₩12,762 | ₩11,992 | ₩12,267 | -2.14% | 1167.3만 |
|---|
| 2026.06.29 | ₩12,722 | ₩13,445 | ₩12,334 | ₩12,655 | -0.53% | 2205만 |
|---|
| 2026.06.26 | ₩11,410 | ₩12,883 | ₩11,356 | ₩12,709 | +11.38% | 3051.9만 |
|---|
| 2026.06.25 | ₩11,477 | ₩11,939 | ₩10,646 | ₩11,785 | +2.68% | 1941.1만 |
|---|
| 2026.06.24 | ₩11,517 | ₩12,160 | ₩10,600 | ₩10,700 | -7.09% | 1504만 |
|---|
| 2026.06.23 | ₩11,115 | ₩11,912 | ₩10,954 | ₩11,637 | +4.70% | 1415.4만 |
|---|
| 2026.06.22 | ₩12,535 | ₩12,970 | ₩11,789 | ₩12,012 | -4.17% | 1882.7만 |
|---|
| 2026.06.18 | ₩12,240 | ₩13,573 | ₩12,160 | ₩12,722 | +3.94% | 4154.8만 |
|---|
| 2026.06.17 | ₩10,847 | ₩12,294 | ₩10,740 | ₩11,597 | +6.91% | 3930.7만 |
|---|
| 2026.06.16 | ₩9,910 | ₩10,707 | ₩9,602 | ₩10,553 | +6.49% | 2396.5만 |
|---|
| 2026.06.15 | ₩9,910 | ₩10,258 | ₩9,716 | ₩10,017 | +1.08% | 2093.3만 |
|---|
| 2026.06.12 | ₩9,307 | ₩9,910 | ₩8,745 | ₩9,562 | +2.73% | 2119.7만 |
|---|
| 2026.06.11 | ₩9,013 | ₩9,401 | ₩8,678 | ₩9,307 | +3.27% | 2181.4만 |
|---|
| 2026.06.10 | ₩7,352 | ₩9,614 | ₩7,352 | ₩9,227 | +25.50% | 5581.9만 |
|---|
| 2026.06.09 | ₩7,633 | ₩7,948 | ₩7,285 | ₩7,526 | -1.40% | 1206.4만 |
|---|
| 2026.06.08 | ₩7,928 | ₩7,928 | ₩7,379 | ₩7,633 | -3.72% | 948.8만 |
|---|
| 2026.06.05 | ₩8,035 | ₩8,136 | ₩7,151 | ₩7,740 | -3.67% | 1526.3만 |
|---|
| 2026.06.04 | ₩8,035 | ₩8,397 | ₩7,982 | ₩8,276 | +3.00% | 833.3만 |
|---|
| 2026.06.03 | ₩8,705 | ₩8,825 | ₩8,129 | ₩8,156 | -6.31% | 1159.5만 |
|---|
| 2026.06.02 | ₩8,812 | ₩9,120 | ₩8,531 | ₩8,839 | +0.30% | 1052.2만 |
|---|
| 2026.06.01 | ₩9,193 | ₩9,214 | ₩8,785 | ₩8,839 | -3.86% | 1428.2만 |
|---|
| 2026.05.29 | ₩9,026 | ₩9,394 | ₩8,598 | ₩9,347 | +3.56% | 1262.7만 |
|---|
| 2026.05.28 | ₩8,772 | ₩9,441 | ₩8,772 | ₩9,080 | +3.51% | 1775.8만 |
|---|
| 2026.05.27 | ₩8,531 | ₩8,926 | ₩8,129 | ₩8,812 | +3.30% | 1335.6만 |
|---|
| 2026.05.26 | ₩8,149 | ₩8,805 | ₩7,861 | ₩8,611 | +5.67% | 1561.4만 |
|---|
| 2026.05.22 | ₩8,115 | ₩8,556 | ₩7,941 | ₩8,008 | -1.32% | 1084.9만 |
|---|
| 2026.05.21 | ₩8,156 | ₩8,477 | ₩7,968 | ₩8,115 | -0.49% | 1218만 |
|---|
| 2026.05.20 | ₩7,781 | ₩8,142 | ₩7,513 | ₩8,142 | +4.65% | 1369.7만 |
|---|
| 2026.05.19 | ₩8,571 | ₩8,611 | ₩7,834 | ₩7,861 | -8.28% | 1934.1만 |
|---|
| 2026.05.18 | ₩8,758 | ₩9,073 | ₩8,330 | ₩8,772 | +0.15% | 1615만 |
|---|
| 2026.05.15 | ₩8,919 | ₩9,655 | ₩8,611 | ₩8,718 | -2.25% | 1752만 |
|---|
| 2026.05.14 | ₩8,551 | ₩10,365 | ₩7,834 | ₩9,870 | +15.43% | 5661.4만 |
|---|
| 2026.05.13 | ₩7,359 | ₩8,330 | ₩7,272 | ₩8,035 | +9.19% | 2166.1만 |
|---|
| 2026.05.12 | ₩7,031 | ₩7,432 | ₩6,870 | ₩7,325 | +4.19% | 1022.3만 |
|---|
| 2026.05.11 | ₩6,796 | ₩7,426 | ₩6,662 | ₩7,191 | +5.81% | 1132.9만 |
|---|
| 2026.05.08 | ₩6,924 | ₩7,272 | ₩6,763 | ₩7,004 | +1.16% | 746.6만 |
|---|
| 2026.05.07 | ₩7,406 | ₩7,519 | ₩6,763 | ₩6,857 | -7.41% | 1937.4만 |
|---|
| 2026.05.06 | ₩6,709 | ₩7,714 | ₩6,696 | ₩7,446 | +10.98% | 1802.8만 |
|---|
| 2026.05.05 | ₩6,790 | ₩6,855 | ₩6,321 | ₩6,616 | -2.56% | 1272.7만 |
|---|
| 2026.05.04 | ₩6,964 | ₩7,165 | ₩6,776 | ₩6,790 | -2.50% | 1092.6만 |
|---|
| 2026.05.01 | ₩6,830 | ₩7,211 | ₩6,696 | ₩6,924 | +1.37% | 1137.5만 |
|---|
| 2026.04.30 | ₩6,562 | ₩6,917 | ₩6,562 | ₩6,870 | +4.69% | 983.6만 |
|---|
| 2026.04.29 | ₩7,151 | ₩7,151 | ₩6,475 | ₩6,736 | -5.81% | 1210.7만 |
|---|
| 2026.04.28 | ₩7,098 | ₩7,218 | ₩6,763 | ₩7,084 | -0.19% | 1208만 |
|---|
| 2026.04.27 | ₩7,232 | ₩7,593 | ₩7,138 | ₩7,312 | +1.11% | 1211.2만 |
|---|
| 2026.04.24 | ₩8,035 | ₩8,102 | ₩7,158 | ₩7,232 | -10.00% | 1883.1만 |
|---|
| 2026.04.23 | ₩7,712 | ₩8,377 | ₩7,513 | ₩7,928 | +2.80% | 2125.1만 |
|---|
| 2026.04.22 | ₩6,903 | ₩8,169 | ₩6,749 | ₩7,848 | +13.68% | 5414.5만 |
|---|
| 2026.04.21 | ₩7,714 | ₩7,740 | ₩6,749 | ₩6,776 | -12.15% | 3199.1만 |
|---|
| 2026.04.20 | ₩7,057 | ₩7,714 | ₩6,736 | ₩7,232 | +2.47% | 6139.3만 |
|---|
| 2026.04.17 | ₩9,053 | ₩9,428 | ₩8,731 | ₩8,772 | -3.11% | 1984.2만 |
|---|
| 2026.04.16 | ₩8,136 | ₩8,993 | ₩7,714 | ₩8,932 | +9.79% | 2132.8만 |
|---|
| 2026.04.15 | ₩7,138 | ₩8,089 | ₩7,138 | ₩7,807 | +9.38% | 1351.2만 |
|---|
| 2026.04.14 | ₩7,151 | ₩7,540 | ₩7,004 | ₩7,071 | -1.12% | 1448.3만 |
|---|
| 2026.04.13 | ₩6,441 | ₩6,870 | ₩6,334 | ₩6,857 | +6.44% | 813.2만 |
|---|
| 2026.04.10 | ₩6,428 | ₩6,683 | ₩6,247 | ₩6,522 | +1.46% | 790.3만 |
|---|
| 2026.04.09 | ₩6,281 | ₩6,482 | ₩5,986 | ₩6,455 | +2.77% | 1634.7만 |
|---|
| 2026.04.08 | ₩6,957 | ₩6,991 | ₩6,388 | ₩6,428 | -7.60% | 1705.4만 |
|---|
| 2026.04.07 | ₩6,749 | ₩6,772 | ₩6,508 | ₩6,616 | -1.98% | 1379.8만 |
|---|
| 2026.04.06 | ₩7,191 | ₩7,533 | ₩6,776 | ₩6,870 | -4.47% | 1207만 |
|---|
| 2026.04.02 | ₩6,816 | ₩7,593 | ₩6,736 | ₩7,171 | +5.21% | 916만 |
|---|
| 2026.04.01 | ₩7,874 | ₩7,915 | ₩6,995 | ₩7,191 | -8.67% | 1155.4만 |
|---|
| 2026.03.31 | ₩7,232 | ₩8,015 | ₩7,111 | ₩7,821 | +8.15% | 2359.4만 |
|---|
| 2026.03.30 | ₩6,629 | ₩7,540 | ₩6,200 | ₩7,178 | +8.28% | 4580만 |
|---|
| 2026.03.27 | ₩8,035 | ₩8,370 | ₩7,941 | ₩8,276 | +3.00% | 967.9만 |
|---|
| 2026.03.26 | ₩8,865 | ₩8,885 | ₩8,075 | ₩8,142 | -8.16% | 1387.2만 |
|---|
| 2026.03.25 | ₩10,164 | ₩10,312 | ₩8,892 | ₩8,919 | -12.25% | 1050만 |
|---|
| 2026.03.24 | ₩9,562 | ₩10,338 | ₩9,374 | ₩9,990 | +4.48% | 685.8만 |
|---|
| 2026.03.23 | ₩9,749 | ₩9,910 | ₩9,106 | ₩9,682 | -0.69% | 1038.5만 |
|---|
| 2026.03.20 | ₩10,446 | ₩10,586 | ₩9,602 | ₩9,642 | -7.69% | 821.9만 |
|---|
| 2026.03.19 | ₩9,783 | ₩10,593 | ₩9,642 | ₩10,539 | +7.73% | 774.9만 |
|---|
| 2026.03.18 | ₩10,365 | ₩10,432 | ₩9,897 | ₩9,990 | -3.62% | 734만 |
|---|
| 2026.03.17 | ₩10,807 | ₩11,021 | ₩10,472 | ₩10,526 | -2.60% | 619.7만 |
|---|
| 2026.03.16 | ₩10,861 | ₩11,205 | ₩10,606 | ₩10,834 | -0.25% | 465.2만 |
|---|
| 2026.03.13 | ₩11,115 | ₩11,637 | ₩10,613 | ₩10,660 | -4.10% | 574.9만 |
|---|
| 2026.03.12 | ₩11,249 | ₩11,329 | ₩10,566 | ₩10,847 | -3.57% | 620.1만 |
|---|
| 2026.03.11 | ₩11,021 | ₩11,771 | ₩10,881 | ₩11,617 | +5.41% | 1090.6만 |
|---|
| 2026.03.10 | ₩10,767 | ₩11,169 | ₩10,580 | ₩10,780 | +0.12% | 542.6만 |
|---|
| 2026.03.09 | ₩10,553 | ₩10,713 | ₩10,184 | ₩10,687 | +1.27% | 654.5만 |
|---|
| 2026.03.06 | ₩11,088 | ₩11,277 | ₩10,673 | ₩10,727 | -3.26% | 767.3만 |
|---|
| 2026.03.05 | ₩12,160 | ₩12,401 | ₩11,048 | ₩11,490 | -5.51% | 866.3만 |
|---|
| 2026.03.04 | ₩12,682 | ₩12,682 | ₩11,999 | ₩12,106 | -4.54% | 681.9만 |
|---|
| 2026.03.03 | ₩13,124 | ₩13,191 | ₩11,865 | ₩12,414 | -5.41% | 692.1만 |
|---|
| 2026.03.02 | ₩13,070 | ₩13,780 | ₩12,963 | ₩13,673 | +4.61% | 453.3만 |
|---|
| 2026.02.27 | ₩14,182 | ₩14,195 | ₩12,963 | ₩13,352 | -5.85% | 759.5만 |
|---|
| 2026.02.26 | ₩15,521 | ₩15,644 | ₩14,061 | ₩14,530 | -6.38% | 862.4만 |
|---|
| 2026.02.25 | ₩13,646 | ₩16,137 | ₩13,137 | ₩15,789 | +15.70% | 1790.3만 |
|---|
| 2026.02.24 | ₩11,778 | ₩14,396 | ₩11,530 | ₩13,459 | +14.27% | 1293만 |
|---|
| 2026.02.23 | ₩11,999 | ₩12,508 | ₩11,718 | ₩12,026 | +0.22% | 426.8만 |
|---|
| 2026.02.20 | ₩12,709 | ₩12,883 | ₩12,108 | ₩12,213 | -3.90% | 539.2만 |
|---|
| 2026.02.19 | ₩12,361 | ₩12,829 | ₩12,053 | ₩12,803 | +3.58% | 375.3만 |
|---|
| 2026.02.18 | ₩12,870 | ₩12,990 | ₩12,253 | ₩12,535 | -2.60% | 497.8만 |
|---|
| 2026.02.17 | ₩13,459 | ₩13,503 | ₩12,361 | ₩12,870 | -4.38% | 740.3만 |
|---|
| 2026.02.13 | ₩12,280 | ₩14,182 | ₩12,227 | ₩13,780 | +12.21% | 1138.3만 |
|---|
| 2026.02.12 | ₩13,151 | ₩13,275 | ₩12,073 | ₩12,401 | -5.70% | 687.6만 |
|---|
| 2026.02.11 | ₩13,151 | ₩13,660 | ₩12,381 | ₩12,749 | -3.05% | 895.2만 |
|---|
| 2026.02.10 | ₩11,557 | ₩12,682 | ₩11,289 | ₩12,588 | +8.92% | 886.5만 |
|---|
| 2026.02.09 | ₩10,888 | ₩11,838 | ₩10,620 | ₩11,637 | +6.89% | 507.8만 |
|---|
| 2026.02.06 | ₩9,937 | ₩10,794 | ₩9,736 | ₩10,713 | +7.82% | 473.2만 |
|---|
| 2026.02.05 | ₩10,606 | ₩10,821 | ₩9,615 | ₩9,642 | -9.09% | 587.4만 |
|---|
| 2026.02.04 | ₩11,557 | ₩11,557 | ₩10,499 | ₩10,954 | -5.21% | 535.5만 |
|---|
| 2026.02.03 | ₩11,035 | ₩11,490 | ₩10,727 | ₩11,410 | +3.40% | 538.4만 |
|---|
| 2026.02.02 | ₩11,664 | ₩11,932 | ₩10,881 | ₩11,035 | -5.40% | 534.8만 |
|---|
| 2026.01.30 | ₩12,655 | ₩13,044 | ₩11,664 | ₩11,678 | -7.72% | 536.5만 |
|---|
| 2026.01.29 | ₩13,204 | ₩13,258 | ₩12,562 | ₩12,990 | -1.62% | 438.8만 |
|---|
| 2026.01.28 | ₩12,856 | ₩13,593 | ₩12,548 | ₩13,338 | +3.75% | 510.8만 |
|---|
| 2026.01.27 | ₩12,414 | ₩13,151 | ₩12,387 | ₩12,843 | +3.45% | 345.3만 |
|---|
| 2026.01.26 | ₩12,943 | ₩13,057 | ₩12,187 | ₩12,334 | -4.71% | 526.7만 |
|---|
| 2026.01.23 | ₩12,320 | ₩13,660 | ₩11,912 | ₩13,124 | +6.52% | 667.8만 |
|---|
| 2026.01.22 | ₩12,240 | ₩12,655 | ₩11,798 | ₩12,320 | +0.66% | 628만 |
|---|
| 2026.01.21 | ₩12,695 | ₩13,752 | ₩11,637 | ₩12,106 | -4.64% | 696만 |
|---|
| 2026.01.20 | ₩13,010 | ₩13,311 | ₩12,294 | ₩12,347 | -5.10% | 604.1만 |
|---|
| 2026.01.16 | ₩13,271 | ₩13,994 | ₩12,951 | ₩13,559 | +2.17% | 562.5만 |
|---|
| 2026.01.15 | ₩13,151 | ₩13,471 | ₩12,722 | ₩12,977 | -1.32% | 553.7만 |
|---|
| 2026.01.14 | ₩13,693 | ₩13,727 | ₩12,454 | ₩13,003 | -5.04% | 607.3만 |
|---|
| 2026.01.13 | ₩13,827 | ₩13,954 | ₩13,325 | ₩13,807 | -0.15% | 621만 |
|---|
| 2026.01.12 | ₩12,334 | ₩14,155 | ₩11,986 | ₩13,887 | +12.60% | 960만 |
|---|
| 2026.01.09 | ₩12,314 | ₩13,044 | ₩12,253 | ₩12,294 | -0.16% | 826.1만 |
|---|
| 2026.01.08 | ₩11,383 | ₩12,220 | ₩11,035 | ₩11,825 | +3.88% | 929.6만 |
|---|
| 2026.01.07 | ₩12,575 | ₩12,575 | ₩11,209 | ₩11,437 | -9.05% | 1006.2만 |
|---|
| 2026.01.06 | ₩11,758 | ₩13,017 | ₩11,557 | ₩12,722 | +8.20% | 892만 |
|---|
| 2026.01.05 | ₩12,187 | ₩12,361 | ₩11,209 | ₩11,624 | -4.62% | 1002만 |
|---|
| 2026.01.02 | ₩10,834 | ₩12,347 | ₩10,740 | ₩11,812 | +9.02% | 966.5만 |
|---|
| 2025.12.31 | ₩10,734 | ₩11,062 | ₩10,513 | ₩10,713 | -0.19% | 503.1만 |
|---|
| 2025.12.30 | ₩10,158 | ₩11,115 | ₩10,155 | ₩10,834 | +6.66% | 587.7만 |
|---|
| 2025.12.29 | ₩9,977 | ₩10,513 | ₩9,749 | ₩10,071 | +0.94% | 543.6만 |
|---|
| 2025.12.26 | ₩10,646 | ₩10,660 | ₩10,064 | ₩10,205 | -4.15% | 557만 |
|---|
| 2025.12.24 | ₩11,048 | ₩11,048 | ₩10,486 | ₩10,606 | -4.00% | 445.8만 |
|---|
| 2025.12.23 | ₩11,637 | ₩11,712 | ₩11,035 | ₩11,048 | -5.06% | 450.1만 |
|---|
| 2025.12.22 | ₩11,370 | ₩12,481 | ₩11,356 | ₩11,892 | +4.59% | 518.4만 |
|---|
| 2025.12.19 | ₩11,276 | ₩11,538 | ₩10,740 | ₩11,303 | +0.24% | 879.5만 |
|---|
| 2025.12.18 | ₩12,474 | ₩12,495 | ₩10,954 | ₩11,008 | -11.76% | 1078.7만 |
|---|
| 2025.12.17 | ₩13,218 | ₩13,392 | ₩11,604 | ₩12,133 | -8.21% | 695.2만 |
|---|
| 2025.12.16 | ₩11,771 | ₩13,483 | ₩11,651 | ₩13,044 | +10.81% | 1046.6만 |
|---|
| 2025.12.15 | ₩13,700 | ₩13,720 | ₩11,283 | ₩11,504 | -16.03% | 1222.6만 |
|---|
| 2025.12.12 | ₩12,320 | ₩14,570 | ₩11,115 | ₩13,512 | +9.67% | 6333.6만 |
|---|
| 2025.12.11 | ₩20,094 | ₩21,025 | ₩18,628 | ₩20,422 | +1.63% | 361.6만 |
|---|
| 2025.12.10 | ₩21,467 | ₩21,487 | ₩19,991 | ₩20,597 | -4.05% | 269.7만 |
|---|
| 2025.12.09 | ₩20,824 | ₩22,311 | ₩20,577 | ₩21,641 | +3.92% | 253.2만 |
|---|
| 2025.12.08 | ₩20,289 | ₩21,976 | ₩20,268 | ₩20,998 | +3.50% | 353.6만 |
|---|
| 2025.12.05 | ₩21,132 | ₩21,499 | ₩19,686 | ₩20,302 | -3.93% | 297.5만 |
|---|
| 2025.12.04 | ₩19,579 | ₩22,311 | ₩19,083 | ₩21,306 | +8.82% | 402.4만 |
|---|
| 2025.12.03 | ₩20,195 | ₩20,382 | ₩18,896 | ₩19,632 | -2.79% | 359.5만 |
|---|
| 2025.12.02 | ₩21,989 | ₩22,230 | ₩20,356 | ₩20,396 | -7.25% | 307.6만 |
|---|
| 2025.12.01 | ₩21,829 | ₩22,431 | ₩20,570 | ₩22,030 | +0.92% | 420.5만 |
|---|
| 2025.11.28 | ₩21,641 | ₩22,619 | ₩21,494 | ₩22,083 | +2.04% | 273.9만 |
|---|
| 2025.11.26 | ₩18,936 | ₩21,494 | ₩18,762 | ₩21,172 | +11.81% | 426.2만 |
|---|
| 2025.11.25 | ₩19,539 | ₩20,141 | ₩17,945 | ₩18,889 | -3.32% | 358.1만 |
|---|
| 2025.11.24 | ₩18,534 | ₩19,974 | ₩17,242 | ₩19,365 | +4.48% | 551.6만 |
|---|
| 2025.11.21 | ₩21,213 | ₩21,293 | ₩18,266 | ₩19,204 | -9.47% | 671.3만 |
|---|
| 2025.11.20 | ₩24,052 | ₩24,172 | ₩20,570 | ₩20,637 | -14.20% | 444.8만 |
|---|
| 2025.11.19 | ₩24,587 | ₩25,123 | ₩22,364 | ₩22,646 | -7.90% | 417.1만 |
|---|
| 2025.11.18 | ₩23,563 | ₩25,739 | ₩22,458 | ₩24,587 | +4.35% | 384.1만 |
|---|
| 2025.11.17 | ₩24,159 | ₩25,444 | ₩22,679 | ₩24,574 | +1.72% | 401.7만 |
|---|
| 2025.11.14 | ₩23,034 | ₩24,814 | ₩21,829 | ₩24,494 | +6.34% | 521.1만 |
|---|
| 2025.11.13 | ₩28,993 | ₩29,114 | ₩23,027 | ₩23,436 | -19.17% | 975.5만 |
|---|
| 2025.11.12 | ₩29,877 | ₩29,957 | ₩28,344 | ₩29,141 | -2.47% | 368.3만 |
|---|
| 2025.11.11 | ₩31,806 | ₩31,806 | ₩28,926 | ₩29,341 | -7.75% | 396.9만 |
|---|
| 2025.11.10 | ₩32,944 | ₩34,414 | ₩32,000 | ₩33,895 | +2.89% | 385.9만 |
|---|
| 2025.11.07 | ₩33,198 | ₩33,225 | ₩30,507 | ₩32,609 | -1.77% | 350.8만 |
|---|
| 2025.11.06 | ₩36,158 | ₩36,258 | ₩33,118 | ₩34,337 | -5.04% | 258.2만 |
|---|
| 2025.11.05 | ₩36,881 | ₩38,702 | ₩34,417 | ₩35,421 | -3.96% | 308만 |
|---|
| 2025.11.04 | ₩35,428 | ₩37,832 | ₩33,145 | ₩35,649 | +0.62% | 328.5만 |
|---|
| 2025.11.03 | ₩36,935 | ₩39,251 | ₩36,399 | ₩37,430 | +1.34% | 279.1만 |
|---|
| 2025.10.31 | ₩37,176 | ₩40,202 | ₩34,966 | ₩35,100 | -5.58% | 304.8만 |
|---|
| 2025.10.30 | ₩38,408 | ₩38,421 | ₩34,149 | ₩36,680 | -4.50% | 372.8만 |
|---|
| 2025.10.29 | ₩38,187 | ₩39,948 | ₩37,390 | ₩38,448 | +0.68% | 411.1만 |
|---|
| 2025.10.28 | ₩34,350 | ₩41,381 | ₩34,136 | ₩39,988 | +16.41% | 1115.1만 |
|---|
| 2025.10.27 | ₩34,176 | ₩34,350 | ₩30,801 | ₩31,913 | -6.62% | 515.4만 |
|---|
| 2025.10.24 | ₩27,909 | ₩32,127 | ₩27,815 | ₩31,524 | +12.96% | 534.4만 |
|---|
| 2025.10.23 | ₩26,743 | ₩28,980 | ₩25,311 | ₩26,569 | -0.65% | 393.4만 |
|---|
| 2025.10.22 | ₩29,261 | ₩30,935 | ₩25,043 | ₩26,636 | -8.97% | 774.2만 |
|---|
| 2025.10.21 | ₩33,151 | ₩33,218 | ₩28,471 | ₩29,074 | -12.30% | 639.8만 |
|---|
| 2025.10.20 | ₩36,961 | ₩37,497 | ₩32,274 | ₩34,002 | -8.01% | 535만 |
|---|
| 2025.10.17 | ₩38,260 | ₩38,441 | ₩35,769 | ₩36,158 | -5.50% | 340.3만 |
|---|
| 2025.10.16 | ₩38,167 | ₩42,144 | ₩37,497 | ₩39,720 | +4.07% | 381.3만 |
|---|
| 2025.10.15 | ₩41,367 | ₩41,515 | ₩37,229 | ₩38,167 | -7.74% | 433.7만 |
|---|
| 2025.10.14 | ₩38,984 | ₩40,909 | ₩37,604 | ₩39,626 | +1.65% | 296.9만 |
|---|
| 2025.10.13 | ₩37,644 | ₩43,376 | ₩37,229 | ₩40,189 | +6.76% | 603.1만 |
|---|
| 2025.10.10 | ₩36,158 | ₩40,175 | ₩35,448 | ₩38,943 | +7.70% | 833.4만 |
|---|