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 | ₩4,942 | ₩5,002 | ₩4,574 | ₩4,587 | -7.17% | 1385.9만 |
| 2026.10.08 | ₩5,229 | ₩5,229 | ₩4,574 | ₩4,895 | -6.39% | 2474.9만 |
| 2026.10.07 | ₩5,497 | ₩5,510 | ₩5,283 | ₩5,309 | -3.41% | 1110.8만 |
| 2026.10.06 | ₩5,537 | ₩5,684 | ₩5,483 | ₩5,657 | +2.17% | 1197만 |
| 2026.10.05 | ₩5,390 | ₩5,477 | ₩5,263 | ₩5,430 | +0.74% | 1334.4만 |
| 2026.10.02 | ₩5,537 | ₩5,697 | ₩5,350 | ₩5,390 | -2.66% | 1254만 |
| 2026.10.01 | ₩5,617 | ₩5,630 | ₩5,243 | ₩5,416 | -3.57% | 2444.3만 |
| 2026.09.30 | ₩5,791 | ₩5,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,630 |
| -2.77% |
| 1656.1만 |
| 2026.09.29 | ₩5,751 | ₩5,911 | ₩5,624 | ₩5,724 | -0.47% | 1574.8만 |
|---|
| 2026.09.28 | ₩5,951 | ₩6,052 | ₩5,657 | ₩5,697 | -4.27% | 1323.7만 |
|---|
| 2026.09.25 | ₩6,152 | ₩6,192 | ₩5,925 | ₩6,045 | -1.74% | 1701.1만 |
|---|
| 2026.09.24 | ₩6,366 | ₩6,433 | ₩5,925 | ₩6,085 | -4.41% | 1939.5만 |
|---|
| 2026.09.23 | ₩6,727 | ₩6,813 | ₩6,433 | ₩6,446 | -4.17% | 1351.4만 |
|---|
| 2026.09.22 | ₩6,754 | ₩6,995 | ₩6,702 | ₩6,874 | +1.78% | 1249.2만 |
|---|
| 2026.09.21 | ₩6,901 | ₩6,968 | ₩6,714 | ₩6,767 | -1.94% | 1520.6만 |
|---|
| 2026.09.18 | ₩6,754 | ₩6,754 | ₩6,540 | ₩6,660 | -1.39% | 4745.8만 |
|---|
| 2026.09.17 | ₩6,754 | ₩6,794 | ₩6,473 | ₩6,620 | -1.98% | 1256.7만 |
|---|
| 2026.09.16 | ₩6,419 | ₩6,714 | ₩6,299 | ₩6,379 | -0.63% | 1534.9만 |
|---|
| 2026.09.15 | ₩6,754 | ₩6,807 | ₩6,259 | ₩6,339 | -6.14% | 2282.2만 |
|---|
| 2026.09.14 | ₩7,055 | ₩7,168 | ₩6,700 | ₩6,754 | -4.27% | 1426.4만 |
|---|
| 2026.09.11 | ₩7,235 | ₩7,543 | ₩7,142 | ₩7,356 | +1.66% | 1298.8만 |
|---|
| 2026.09.10 | ₩7,182 | ₩7,449 | ₩7,035 | ₩7,209 | +0.37% | 1294만 |
|---|
| 2026.09.09 | ₩7,489 | ₩7,770 | ₩7,275 | ₩7,396 | -1.25% | 1285.8만 |
|---|
| 2026.09.08 | ₩7,035 | ₩7,904 | ₩6,995 | ₩7,636 | +8.56% | 2765.6만 |
|---|
| 2026.09.04 | ₩6,419 | ₩6,941 | ₩6,419 | ₩6,847 | +6.67% | 1422.7만 |
|---|
| 2026.09.03 | ₩6,419 | ₩6,567 | ₩6,310 | ₩6,500 | +1.25% | 1102.1만 |
|---|
| 2026.09.02 | ₩6,232 | ₩6,453 | ₩6,018 | ₩6,379 | +2.36% | 1603.9만 |
|---|
| 2026.09.01 | ₩6,513 | ₩6,526 | ₩6,165 | ₩6,192 | -4.93% | 1643.3만 |
|---|
| 2026.08.31 | ₩6,687 | ₩6,740 | ₩6,553 | ₩6,647 | -0.60% | 1651.1만 |
|---|
| 2026.08.28 | ₩7,235 | ₩7,275 | ₩6,647 | ₩6,687 | -7.58% | 1852.7만 |
|---|
| 2026.08.27 | ₩7,603 | ₩7,677 | ₩7,115 | ₩7,289 | -4.13% | 1608.7만 |
|---|
| 2026.08.26 | ₩7,957 | ₩8,064 | ₩7,489 | ₩7,503 | -5.71% | 887.7만 |
|---|
| 2026.08.25 | ₩7,570 | ₩8,064 | ₩7,489 | ₩8,038 | +6.18% | 1033.4만 |
|---|
| 2026.08.24 | ₩7,810 | ₩7,864 | ₩7,396 | ₩7,516 | -3.77% | 1603만 |
|---|
| 2026.08.21 | ₩8,038 | ₩8,185 | ₩7,891 | ₩7,917 | -1.50% | 999.9만 |
|---|
| 2026.08.20 | ₩7,730 | ₩7,998 | ₩7,583 | ₩7,984 | +3.29% | 1665만 |
|---|
| 2026.08.19 | ₩7,717 | ₩7,782 | ₩7,275 | ₩7,703 | -0.17% | 2201.5만 |
|---|
| 2026.08.18 | ₩7,957 | ₩8,091 | ₩7,663 | ₩7,677 | -3.53% | 1884.3만 |
|---|
| 2026.08.17 | ₩8,573 | ₩8,573 | ₩8,111 | ₩8,212 | -4.21% | 2182.2만 |
|---|
| 2026.08.14 | ₩8,961 | ₩8,987 | ₩8,452 | ₩8,559 | -4.48% | 1730.4만 |
|---|
| 2026.08.13 | ₩9,495 | ₩9,857 | ₩8,720 | ₩8,827 | -7.04% | 3491.8만 |
|---|
| 2026.08.12 | ₩9,964 | ₩10,264 | ₩9,589 | ₩10,164 | +2.01% | 3448.7만 |
|---|
| 2026.08.11 | ₩9,455 | ₩9,883 | ₩9,068 | ₩9,522 | +0.71% | 5084.8만 |
|---|
| 2026.08.10 | ₩8,212 | ₩8,325 | ₩7,817 | ₩7,864 | -4.23% | 1864.2만 |
|---|
| 2026.08.07 | ₩8,640 | ₩8,653 | ₩8,038 | ₩8,265 | -4.33% | 1234.7만 |
|---|
| 2026.08.06 | ₩7,984 | ₩8,452 | ₩7,904 | ₩8,278 | +3.69% | 999.1만 |
|---|
| 2026.08.05 | ₩8,426 | ₩8,499 | ₩8,171 | ₩8,278 | -1.75% | 1293.9만 |
|---|
| 2026.08.04 | ₩8,064 | ₩8,492 | ₩7,864 | ₩8,439 | +4.64% | 1433만 |
|---|
| 2026.08.03 | ₩7,436 | ₩8,105 | ₩7,222 | ₩8,064 | +8.45% | 2342.2만 |
|---|
| 2026.07.31 | ₩8,867 | ₩8,887 | ₩7,596 | ₩7,610 | -14.18% | 2584.3만 |
|---|
| 2026.07.30 | ₩8,091 | ₩9,047 | ₩8,091 | ₩9,001 | +11.24% | 1853.3만 |
|---|
| 2026.07.29 | ₩8,372 | ₩8,463 | ₩7,784 | ₩7,837 | -6.39% | 1277.4만 |
|---|
| 2026.07.28 | ₩9,201 | ₩9,338 | ₩8,285 | ₩8,399 | -8.72% | 2198.1만 |
|---|
| 2026.07.27 | ₩9,636 | ₩9,883 | ₩9,068 | ₩9,669 | +0.35% | 1577.3만 |
|---|
| 2026.07.24 | ₩8,693 | ₩10,091 | ₩8,574 | ₩9,897 | +13.85% | 4053.1만 |
|---|
| 2026.07.23 | ₩8,666 | ₩8,867 | ₩8,238 | ₩8,452 | -2.47% | 772.1만 |
|---|
| 2026.07.22 | ₩8,813 | ₩9,088 | ₩8,713 | ₩8,800 | -0.15% | 1513만 |
|---|
| 2026.07.21 | ₩8,185 | ₩9,174 | ₩8,158 | ₩8,894 | +8.66% | 1725.3만 |
|---|
| 2026.07.20 | ₩7,957 | ₩8,345 | ₩7,857 | ₩8,185 | +2.86% | 924.9만 |
|---|
| 2026.07.17 | ₩7,690 | ₩8,439 | ₩7,623 | ₩8,091 | +5.22% | 1927.4만 |
|---|
| 2026.07.16 | ₩8,171 | ₩8,198 | ₩7,690 | ₩7,931 | -2.95% | 1651.3만 |
|---|
| 2026.07.15 | ₩9,014 | ₩9,362 | ₩8,252 | ₩8,359 | -7.27% | 1548만 |
|---|
| 2026.07.14 | ₩8,292 | ₩9,054 | ₩8,292 | ₩9,014 | +8.71% | 1931만 |
|---|
| 2026.07.13 | ₩8,733 | ₩9,081 | ₩8,091 | ₩8,439 | -3.37% | 2187.2만 |
|---|
| 2026.07.10 | ₩8,218 | ₩8,840 | ₩7,864 | ₩8,813 | +7.24% | 7247.8만 |
|---|
| 2026.07.09 | ₩9,843 | ₩10,151 | ₩9,723 | ₩9,790 | -0.54% | 883.6만 |
|---|
| 2026.07.08 | ₩9,823 | ₩10,285 | ₩9,656 | ₩9,843 | +0.20% | 645.6만 |
|---|
| 2026.07.07 | ₩10,819 | ₩10,866 | ₩9,776 | ₩9,870 | -8.78% | 1130.1만 |
|---|
| 2026.07.06 | ₩10,712 | ₩11,722 | ₩10,666 | ₩10,980 | +2.50% | 1060.7만 |
|---|
| 2026.07.02 | ₩11,395 | ₩12,230 | ₩10,325 | ₩10,779 | -5.40% | 1402.4만 |
|---|
| 2026.07.01 | ₩11,903 | ₩12,085 | ₩11,207 | ₩11,395 | -4.27% | 1064.8만 |
|---|
| 2026.06.30 | ₩12,518 | ₩12,745 | ₩11,976 | ₩12,250 | -2.14% | 1167.3만 |
|---|
| 2026.06.29 | ₩12,705 | ₩13,427 | ₩12,317 | ₩12,638 | -0.53% | 2205만 |
|---|
| 2026.06.26 | ₩11,395 | ₩12,866 | ₩11,341 | ₩12,692 | +11.38% | 3051.9만 |
|---|
| 2026.06.25 | ₩11,461 | ₩11,923 | ₩10,632 | ₩11,769 | +2.68% | 1941.1만 |
|---|
| 2026.06.24 | ₩11,502 | ₩12,144 | ₩10,585 | ₩10,686 | -7.09% | 1504만 |
|---|
| 2026.06.23 | ₩11,100 | ₩11,896 | ₩10,940 | ₩11,622 | +4.70% | 1415.4만 |
|---|
| 2026.06.22 | ₩12,518 | ₩12,953 | ₩11,773 | ₩11,996 | -4.17% | 1882.7만 |
|---|
| 2026.06.18 | ₩12,224 | ₩13,554 | ₩12,144 | ₩12,705 | +3.94% | 4154.8만 |
|---|
| 2026.06.17 | ₩10,833 | ₩12,277 | ₩10,726 | ₩11,582 | +6.91% | 3930.7만 |
|---|
| 2026.06.16 | ₩9,897 | ₩10,692 | ₩9,589 | ₩10,539 | +6.49% | 2396.5만 |
|---|
| 2026.06.15 | ₩9,897 | ₩10,244 | ₩9,703 | ₩10,004 | +1.08% | 2093.3만 |
|---|
| 2026.06.12 | ₩9,295 | ₩9,897 | ₩8,733 | ₩9,549 | +2.73% | 2119.7만 |
|---|
| 2026.06.11 | ₩9,001 | ₩9,388 | ₩8,666 | ₩9,295 | +3.27% | 2181.4만 |
|---|
| 2026.06.10 | ₩7,342 | ₩9,601 | ₩7,342 | ₩9,215 | +25.50% | 5581.9만 |
|---|
| 2026.06.09 | ₩7,623 | ₩7,937 | ₩7,275 | ₩7,516 | -1.40% | 1206.4만 |
|---|
| 2026.06.08 | ₩7,917 | ₩7,917 | ₩7,369 | ₩7,623 | -3.72% | 948.8만 |
|---|
| 2026.06.05 | ₩8,024 | ₩8,125 | ₩7,142 | ₩7,730 | -3.67% | 1526.3만 |
|---|
| 2026.06.04 | ₩8,024 | ₩8,385 | ₩7,971 | ₩8,265 | +3.00% | 833.3만 |
|---|
| 2026.06.03 | ₩8,693 | ₩8,813 | ₩8,118 | ₩8,145 | -6.31% | 1159.5만 |
|---|
| 2026.06.02 | ₩8,800 | ₩9,108 | ₩8,519 | ₩8,827 | +0.30% | 1052.2만 |
|---|
| 2026.06.01 | ₩9,181 | ₩9,201 | ₩8,773 | ₩8,827 | -3.86% | 1428.2만 |
|---|
| 2026.05.29 | ₩9,014 | ₩9,382 | ₩8,586 | ₩9,335 | +3.56% | 1262.7만 |
|---|
| 2026.05.28 | ₩8,760 | ₩9,429 | ₩8,760 | ₩9,068 | +3.51% | 1775.8만 |
|---|
| 2026.05.27 | ₩8,519 | ₩8,914 | ₩8,118 | ₩8,800 | +3.30% | 1335.6만 |
|---|
| 2026.05.26 | ₩8,138 | ₩8,793 | ₩7,850 | ₩8,599 | +5.67% | 1561.4만 |
|---|
| 2026.05.22 | ₩8,105 | ₩8,545 | ₩7,931 | ₩7,998 | -1.32% | 1084.9만 |
|---|
| 2026.05.21 | ₩8,145 | ₩8,466 | ₩7,957 | ₩8,105 | -0.49% | 1218만 |
|---|
| 2026.05.20 | ₩7,770 | ₩8,131 | ₩7,503 | ₩8,131 | +4.65% | 1369.7만 |
|---|
| 2026.05.19 | ₩8,559 | ₩8,599 | ₩7,824 | ₩7,850 | -8.28% | 1934.1만 |
|---|
| 2026.05.18 | ₩8,747 | ₩9,061 | ₩8,319 | ₩8,760 | +0.15% | 1615만 |
|---|
| 2026.05.15 | ₩8,907 | ₩9,643 | ₩8,599 | ₩8,706 | -2.25% | 1752만 |
|---|
| 2026.05.14 | ₩8,539 | ₩10,351 | ₩7,824 | ₩9,857 | +15.43% | 5661.4만 |
|---|
| 2026.05.13 | ₩7,349 | ₩8,319 | ₩7,262 | ₩8,024 | +9.19% | 2166.1만 |
|---|
| 2026.05.12 | ₩7,021 | ₩7,423 | ₩6,861 | ₩7,316 | +4.19% | 1022.3만 |
|---|
| 2026.05.11 | ₩6,787 | ₩7,416 | ₩6,654 | ₩7,182 | +5.81% | 1132.9만 |
|---|
| 2026.05.08 | ₩6,914 | ₩7,262 | ₩6,754 | ₩6,995 | +1.16% | 746.6만 |
|---|
| 2026.05.07 | ₩7,396 | ₩7,509 | ₩6,754 | ₩6,847 | -7.41% | 1937.4만 |
|---|
| 2026.05.06 | ₩6,700 | ₩7,703 | ₩6,687 | ₩7,436 | +10.98% | 1802.8만 |
|---|
| 2026.05.05 | ₩6,781 | ₩6,846 | ₩6,312 | ₩6,607 | -2.56% | 1272.7만 |
|---|
| 2026.05.04 | ₩6,954 | ₩7,155 | ₩6,767 | ₩6,781 | -2.50% | 1092.6만 |
|---|
| 2026.05.01 | ₩6,821 | ₩7,202 | ₩6,687 | ₩6,914 | +1.37% | 1137.5만 |
|---|
| 2026.04.30 | ₩6,553 | ₩6,908 | ₩6,553 | ₩6,861 | +4.69% | 983.6만 |
|---|
| 2026.04.29 | ₩7,142 | ₩7,142 | ₩6,466 | ₩6,727 | -5.81% | 1210.7만 |
|---|
| 2026.04.28 | ₩7,088 | ₩7,209 | ₩6,754 | ₩7,075 | -0.19% | 1208만 |
|---|
| 2026.04.27 | ₩7,222 | ₩7,583 | ₩7,128 | ₩7,302 | +1.11% | 1211.2만 |
|---|
| 2026.04.24 | ₩8,024 | ₩8,091 | ₩7,148 | ₩7,222 | -10.00% | 1883.1만 |
|---|
| 2026.04.23 | ₩7,702 | ₩8,365 | ₩7,503 | ₩7,917 | +2.80% | 2125.1만 |
|---|
| 2026.04.22 | ₩6,894 | ₩8,158 | ₩6,740 | ₩7,837 | +13.68% | 5414.5만 |
|---|
| 2026.04.21 | ₩7,703 | ₩7,730 | ₩6,740 | ₩6,767 | -12.15% | 3199.1만 |
|---|
| 2026.04.20 | ₩7,048 | ₩7,703 | ₩6,727 | ₩7,222 | +2.47% | 6139.3만 |
|---|
| 2026.04.17 | ₩9,041 | ₩9,415 | ₩8,720 | ₩8,760 | -3.11% | 1984.2만 |
|---|
| 2026.04.16 | ₩8,125 | ₩8,981 | ₩7,703 | ₩8,920 | +9.79% | 2132.8만 |
|---|
| 2026.04.15 | ₩7,128 | ₩8,078 | ₩7,128 | ₩7,797 | +9.38% | 1351.2만 |
|---|
| 2026.04.14 | ₩7,142 | ₩7,530 | ₩6,995 | ₩7,061 | -1.12% | 1448.3만 |
|---|
| 2026.04.13 | ₩6,433 | ₩6,861 | ₩6,326 | ₩6,847 | +6.44% | 813.2만 |
|---|
| 2026.04.10 | ₩6,419 | ₩6,674 | ₩6,239 | ₩6,513 | +1.46% | 790.3만 |
|---|
| 2026.04.09 | ₩6,272 | ₩6,473 | ₩5,978 | ₩6,446 | +2.77% | 1634.7만 |
|---|
| 2026.04.08 | ₩6,948 | ₩6,981 | ₩6,379 | ₩6,419 | -7.60% | 1705.4만 |
|---|
| 2026.04.07 | ₩6,740 | ₩6,763 | ₩6,500 | ₩6,607 | -1.98% | 1379.8만 |
|---|
| 2026.04.06 | ₩7,182 | ₩7,523 | ₩6,767 | ₩6,861 | -4.47% | 1207만 |
|---|
| 2026.04.02 | ₩6,807 | ₩7,583 | ₩6,727 | ₩7,162 | +5.21% | 916만 |
|---|
| 2026.04.01 | ₩7,864 | ₩7,904 | ₩6,985 | ₩7,182 | -8.67% | 1155.4만 |
|---|
| 2026.03.31 | ₩7,222 | ₩8,004 | ₩7,102 | ₩7,810 | +8.15% | 2359.4만 |
|---|
| 2026.03.30 | ₩6,620 | ₩7,530 | ₩6,192 | ₩7,168 | +8.28% | 4580만 |
|---|
| 2026.03.27 | ₩8,024 | ₩8,359 | ₩7,931 | ₩8,265 | +3.00% | 967.9만 |
|---|
| 2026.03.26 | ₩8,854 | ₩8,874 | ₩8,064 | ₩8,131 | -8.16% | 1387.2만 |
|---|
| 2026.03.25 | ₩10,151 | ₩10,298 | ₩8,880 | ₩8,907 | -12.25% | 1050만 |
|---|
| 2026.03.24 | ₩9,549 | ₩10,325 | ₩9,362 | ₩9,977 | +4.48% | 685.8만 |
|---|
| 2026.03.23 | ₩9,736 | ₩9,897 | ₩9,094 | ₩9,669 | -0.69% | 1038.5만 |
|---|
| 2026.03.20 | ₩10,432 | ₩10,572 | ₩9,589 | ₩9,629 | -7.69% | 821.9만 |
|---|
| 2026.03.19 | ₩9,770 | ₩10,579 | ₩9,629 | ₩10,525 | +7.73% | 774.9만 |
|---|
| 2026.03.18 | ₩10,351 | ₩10,418 | ₩9,883 | ₩9,977 | -3.62% | 734만 |
|---|
| 2026.03.17 | ₩10,793 | ₩11,007 | ₩10,458 | ₩10,512 | -2.60% | 619.7만 |
|---|
| 2026.03.16 | ₩10,846 | ₩11,190 | ₩10,592 | ₩10,819 | -0.25% | 465.2만 |
|---|
| 2026.03.13 | ₩11,100 | ₩11,622 | ₩10,599 | ₩10,646 | -4.10% | 574.9만 |
|---|
| 2026.03.12 | ₩11,234 | ₩11,314 | ₩10,552 | ₩10,833 | -3.57% | 620.1만 |
|---|
| 2026.03.11 | ₩11,007 | ₩11,756 | ₩10,866 | ₩11,602 | +5.41% | 1090.6만 |
|---|
| 2026.03.10 | ₩10,753 | ₩11,154 | ₩10,565 | ₩10,766 | +0.12% | 542.6만 |
|---|
| 2026.03.09 | ₩10,539 | ₩10,699 | ₩10,171 | ₩10,672 | +1.27% | 654.5만 |
|---|
| 2026.03.06 | ₩11,074 | ₩11,262 | ₩10,659 | ₩10,712 | -3.26% | 767.3만 |
|---|
| 2026.03.05 | ₩12,144 | ₩12,384 | ₩11,033 | ₩11,475 | -5.51% | 866.3만 |
|---|
| 2026.03.04 | ₩12,665 | ₩12,665 | ₩11,983 | ₩12,090 | -4.54% | 681.9만 |
|---|
| 2026.03.03 | ₩13,106 | ₩13,173 | ₩11,849 | ₩12,398 | -5.41% | 692.1만 |
|---|
| 2026.03.02 | ₩13,053 | ₩13,762 | ₩12,946 | ₩13,655 | +4.61% | 453.3만 |
|---|
| 2026.02.27 | ₩14,163 | ₩14,176 | ₩12,946 | ₩13,334 | -5.85% | 759.5만 |
|---|
| 2026.02.26 | ₩15,500 | ₩15,623 | ₩14,043 | ₩14,511 | -6.38% | 862.4만 |
|---|
| 2026.02.25 | ₩13,628 | ₩16,116 | ₩13,120 | ₩15,768 | +15.70% | 1790.3만 |
|---|
| 2026.02.24 | ₩11,762 | ₩14,377 | ₩11,515 | ₩13,441 | +14.27% | 1293만 |
|---|
| 2026.02.23 | ₩11,983 | ₩12,491 | ₩11,702 | ₩12,010 | +0.22% | 426.8만 |
|---|
| 2026.02.20 | ₩12,692 | ₩12,866 | ₩12,091 | ₩12,197 | -3.90% | 539.2만 |
|---|
| 2026.02.19 | ₩12,344 | ₩12,812 | ₩12,037 | ₩12,785 | +3.58% | 375.3만 |
|---|
| 2026.02.18 | ₩12,852 | ₩12,973 | ₩12,237 | ₩12,518 | -2.60% | 497.8만 |
|---|
| 2026.02.17 | ₩13,441 | ₩13,485 | ₩12,344 | ₩12,852 | -4.38% | 740.3만 |
|---|
| 2026.02.13 | ₩12,264 | ₩14,163 | ₩12,210 | ₩13,762 | +12.21% | 1138.3만 |
|---|
| 2026.02.12 | ₩13,133 | ₩13,258 | ₩12,057 | ₩12,384 | -5.70% | 687.6만 |
|---|
| 2026.02.11 | ₩13,133 | ₩13,641 | ₩12,364 | ₩12,732 | -3.05% | 895.2만 |
|---|
| 2026.02.10 | ₩11,542 | ₩12,665 | ₩11,274 | ₩12,571 | +8.92% | 886.5만 |
|---|
| 2026.02.09 | ₩10,873 | ₩11,823 | ₩10,606 | ₩11,622 | +6.89% | 507.8만 |
|---|
| 2026.02.06 | ₩9,923 | ₩10,779 | ₩9,723 | ₩10,699 | +7.82% | 473.2만 |
|---|
| 2026.02.05 | ₩10,592 | ₩10,806 | ₩9,602 | ₩9,629 | -9.09% | 587.4만 |
|---|
| 2026.02.04 | ₩11,542 | ₩11,542 | ₩10,485 | ₩10,940 | -5.21% | 535.5만 |
|---|
| 2026.02.03 | ₩11,020 | ₩11,475 | ₩10,712 | ₩11,395 | +3.40% | 538.4만 |
|---|
| 2026.02.02 | ₩11,649 | ₩11,916 | ₩10,866 | ₩11,020 | -5.40% | 534.8만 |
|---|
| 2026.01.30 | ₩12,638 | ₩13,026 | ₩11,649 | ₩11,662 | -7.72% | 536.5만 |
|---|
| 2026.01.29 | ₩13,187 | ₩13,240 | ₩12,545 | ₩12,973 | -1.62% | 438.8만 |
|---|
| 2026.01.28 | ₩12,839 | ₩13,575 | ₩12,531 | ₩13,320 | +3.75% | 510.8만 |
|---|
| 2026.01.27 | ₩12,398 | ₩13,133 | ₩12,371 | ₩12,826 | +3.45% | 345.3만 |
|---|
| 2026.01.26 | ₩12,926 | ₩13,040 | ₩12,170 | ₩12,317 | -4.71% | 526.7만 |
|---|
| 2026.01.23 | ₩12,304 | ₩13,641 | ₩11,896 | ₩13,106 | +6.52% | 667.8만 |
|---|
| 2026.01.22 | ₩12,224 | ₩12,638 | ₩11,782 | ₩12,304 | +0.66% | 628만 |
|---|
| 2026.01.21 | ₩12,678 | ₩13,734 | ₩11,622 | ₩12,090 | -4.64% | 696만 |
|---|
| 2026.01.20 | ₩12,993 | ₩13,294 | ₩12,277 | ₩12,331 | -5.10% | 604.1만 |
|---|
| 2026.01.16 | ₩13,254 | ₩13,976 | ₩12,934 | ₩13,541 | +2.17% | 562.5만 |
|---|
| 2026.01.15 | ₩13,133 | ₩13,453 | ₩12,705 | ₩12,959 | -1.32% | 553.7만 |
|---|
| 2026.01.14 | ₩13,675 | ₩13,708 | ₩12,438 | ₩12,986 | -5.04% | 607.3만 |
|---|
| 2026.01.13 | ₩13,809 | ₩13,936 | ₩13,307 | ₩13,788 | -0.15% | 621만 |
|---|
| 2026.01.12 | ₩12,317 | ₩14,136 | ₩11,970 | ₩13,869 | +12.60% | 960만 |
|---|
| 2026.01.09 | ₩12,297 | ₩13,026 | ₩12,237 | ₩12,277 | -0.16% | 826.1만 |
|---|
| 2026.01.08 | ₩11,368 | ₩12,204 | ₩11,020 | ₩11,809 | +3.88% | 929.6만 |
|---|
| 2026.01.07 | ₩12,558 | ₩12,558 | ₩11,194 | ₩11,421 | -9.05% | 1006.2만 |
|---|
| 2026.01.06 | ₩11,742 | ₩12,999 | ₩11,542 | ₩12,705 | +8.20% | 892만 |
|---|
| 2026.01.05 | ₩12,170 | ₩12,344 | ₩11,194 | ₩11,609 | -4.62% | 1002만 |
|---|
| 2026.01.02 | ₩10,819 | ₩12,331 | ₩10,726 | ₩11,796 | +9.02% | 966.5만 |
|---|
| 2025.12.31 | ₩10,719 | ₩11,047 | ₩10,499 | ₩10,699 | -0.19% | 503.1만 |
|---|
| 2025.12.30 | ₩10,144 | ₩11,100 | ₩10,141 | ₩10,819 | +6.66% | 587.7만 |
|---|
| 2025.12.29 | ₩9,964 | ₩10,499 | ₩9,736 | ₩10,057 | +0.94% | 543.6만 |
|---|
| 2025.12.26 | ₩10,632 | ₩10,646 | ₩10,050 | ₩10,191 | -4.15% | 557만 |
|---|
| 2025.12.24 | ₩11,033 | ₩11,033 | ₩10,472 | ₩10,592 | -4.00% | 445.8만 |
|---|
| 2025.12.23 | ₩11,622 | ₩11,697 | ₩11,020 | ₩11,033 | -5.06% | 450.1만 |
|---|
| 2025.12.22 | ₩11,354 | ₩12,464 | ₩11,341 | ₩11,876 | +4.59% | 518.4만 |
|---|
| 2025.12.19 | ₩11,261 | ₩11,523 | ₩10,726 | ₩11,288 | +0.24% | 879.5만 |
|---|
| 2025.12.18 | ₩12,458 | ₩12,478 | ₩10,940 | ₩10,993 | -11.76% | 1078.7만 |
|---|
| 2025.12.17 | ₩13,200 | ₩13,374 | ₩11,588 | ₩12,117 | -8.21% | 695.2만 |
|---|
| 2025.12.16 | ₩11,756 | ₩13,465 | ₩11,635 | ₩13,026 | +10.81% | 1046.6만 |
|---|
| 2025.12.15 | ₩13,681 | ₩13,702 | ₩11,268 | ₩11,488 | -16.03% | 1222.6만 |
|---|
| 2025.12.12 | ₩12,304 | ₩14,551 | ₩11,100 | ₩13,494 | +9.67% | 6333.6만 |
|---|
| 2025.12.11 | ₩20,068 | ₩20,997 | ₩18,603 | ₩20,395 | +1.63% | 361.6만 |
|---|
| 2025.12.10 | ₩21,438 | ₩21,458 | ₩19,965 | ₩20,569 | -4.05% | 269.7만 |
|---|
| 2025.12.09 | ₩20,796 | ₩22,281 | ₩20,549 | ₩21,612 | +3.92% | 253.2만 |
|---|
| 2025.12.08 | ₩20,261 | ₩21,947 | ₩20,241 | ₩20,970 | +3.50% | 353.6만 |
|---|
| 2025.12.05 | ₩21,104 | ₩21,470 | ₩19,660 | ₩20,275 | -3.93% | 297.5만 |
|---|
| 2025.12.04 | ₩19,553 | ₩22,281 | ₩19,058 | ₩21,278 | +8.82% | 402.4만 |
|---|
| 2025.12.03 | ₩20,168 | ₩20,355 | ₩18,871 | ₩19,606 | -2.79% | 359.5만 |
|---|
| 2025.12.02 | ₩21,960 | ₩22,201 | ₩20,328 | ₩20,368 | -7.25% | 307.6만 |
|---|
| 2025.12.01 | ₩21,799 | ₩22,401 | ₩20,542 | ₩22,000 | +0.92% | 420.5만 |
|---|
| 2025.11.28 | ₩21,612 | ₩22,589 | ₩21,465 | ₩22,054 | +2.04% | 273.9만 |
|---|
| 2025.11.26 | ₩18,911 | ₩21,465 | ₩18,737 | ₩21,144 | +11.81% | 426.2만 |
|---|
| 2025.11.25 | ₩19,513 | ₩20,114 | ₩17,921 | ₩18,864 | -3.32% | 358.1만 |
|---|
| 2025.11.24 | ₩18,509 | ₩19,947 | ₩17,219 | ₩19,339 | +4.48% | 551.6만 |
|---|
| 2025.11.21 | ₩21,184 | ₩21,265 | ₩18,242 | ₩19,178 | -9.47% | 671.3만 |
|---|
| 2025.11.20 | ₩24,020 | ₩24,140 | ₩20,542 | ₩20,609 | -14.20% | 444.8만 |
|---|
| 2025.11.19 | ₩24,554 | ₩25,089 | ₩22,334 | ₩22,615 | -7.90% | 417.1만 |
|---|
| 2025.11.18 | ₩23,531 | ₩25,705 | ₩22,428 | ₩24,554 | +4.35% | 384.1만 |
|---|
| 2025.11.17 | ₩24,127 | ₩25,410 | ₩22,649 | ₩24,541 | +1.72% | 401.7만 |
|---|
| 2025.11.14 | ₩23,003 | ₩24,780 | ₩21,799 | ₩24,461 | +6.34% | 521.1만 |
|---|
| 2025.11.13 | ₩28,954 | ₩29,075 | ₩22,996 | ₩23,404 | -19.17% | 975.5만 |
|---|
| 2025.11.12 | ₩29,837 | ₩29,917 | ₩28,306 | ₩29,102 | -2.47% | 368.3만 |
|---|
| 2025.11.11 | ₩31,763 | ₩31,763 | ₩28,888 | ₩29,302 | -7.75% | 396.9만 |
|---|
| 2025.11.10 | ₩32,900 | ₩34,368 | ₩31,957 | ₩33,849 | +2.89% | 385.9만 |
|---|
| 2025.11.07 | ₩33,154 | ₩33,181 | ₩30,466 | ₩32,565 | -1.77% | 350.8만 |
|---|
| 2025.11.06 | ₩36,110 | ₩36,210 | ₩33,074 | ₩34,291 | -5.04% | 258.2만 |
|---|
| 2025.11.05 | ₩36,832 | ₩38,651 | ₩34,371 | ₩35,374 | -3.96% | 308만 |
|---|
| 2025.11.04 | ₩35,381 | ₩37,781 | ₩33,100 | ₩35,601 | +0.62% | 328.5만 |
|---|
| 2025.11.03 | ₩36,885 | ₩39,199 | ₩36,350 | ₩37,380 | +1.34% | 279.1만 |
|---|
| 2025.10.31 | ₩37,126 | ₩40,148 | ₩34,919 | ₩35,053 | -5.58% | 304.8만 |
|---|
| 2025.10.30 | ₩38,356 | ₩38,370 | ₩34,103 | ₩36,631 | -4.50% | 372.8만 |
|---|
| 2025.10.29 | ₩38,136 | ₩39,894 | ₩37,340 | ₩38,396 | +0.68% | 411.1만 |
|---|
| 2025.10.28 | ₩34,304 | ₩41,325 | ₩34,090 | ₩39,934 | +16.41% | 1115.1만 |
|---|
| 2025.10.27 | ₩34,130 | ₩34,304 | ₩30,760 | ₩31,870 | -6.62% | 515.4만 |
|---|
| 2025.10.24 | ₩27,871 | ₩32,084 | ₩27,778 | ₩31,482 | +12.96% | 534.4만 |
|---|
| 2025.10.23 | ₩26,708 | ₩28,941 | ₩25,277 | ₩26,534 | -0.65% | 393.4만 |
|---|
| 2025.10.22 | ₩29,222 | ₩30,894 | ₩25,009 | ₩26,601 | -8.97% | 774.2만 |
|---|
| 2025.10.21 | ₩33,107 | ₩33,174 | ₩28,433 | ₩29,035 | -12.30% | 639.8만 |
|---|
| 2025.10.20 | ₩36,912 | ₩37,447 | ₩32,231 | ₩33,956 | -8.01% | 535만 |
|---|
| 2025.10.17 | ₩38,209 | ₩38,390 | ₩35,722 | ₩36,110 | -5.50% | 340.3만 |
|---|
| 2025.10.16 | ₩38,116 | ₩42,088 | ₩37,447 | ₩39,667 | +4.07% | 381.3만 |
|---|
| 2025.10.15 | ₩41,312 | ₩41,459 | ₩37,179 | ₩38,116 | -7.74% | 433.7만 |
|---|
| 2025.10.14 | ₩38,931 | ₩40,855 | ₩37,554 | ₩39,573 | +1.65% | 296.9만 |
|---|
| 2025.10.13 | ₩37,594 | ₩43,318 | ₩37,179 | ₩40,135 | +6.76% | 603.1만 |
|---|
| 2025.10.10 | ₩36,110 | ₩40,122 | ₩35,401 | ₩38,891 | +7.70% | 833.4만 |
|---|