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 | ₩4,940 | ₩5,000 | ₩4,573 | ₩4,586 | -7.17% | 1385.9만 |
| 2026.10.08 | ₩5,228 | ₩5,228 | ₩4,573 | ₩4,893 | -6.39% | 2474.9만 |
| 2026.10.07 | ₩5,495 | ₩5,508 | ₩5,281 | ₩5,308 | -3.41% | 1110.8만 |
| 2026.10.06 | ₩5,535 | ₩5,682 | ₩5,482 | ₩5,655 | +2.17% | 1197만 |
| 2026.10.05 | ₩5,388 | ₩5,475 | ₩5,261 | ₩5,428 | +0.74% | 1334.4만 |
| 2026.10.02 | ₩5,535 | ₩5,696 | ₩5,348 | ₩5,388 | -2.66% | 1254만 |
| 2026.10.01 | ₩5,615 | ₩5,629 | ₩5,241 | ₩5,415 | -3.57% | 2444.3만 |
| 2026.09.30 | ₩5,789 | ₩5,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,629 |
| -2.77% |
| 1656.1만 |
| 2026.09.29 | ₩5,749 | ₩5,909 | ₩5,622 | ₩5,722 | -0.47% | 1574.8만 |
|---|
| 2026.09.28 | ₩5,950 | ₩6,050 | ₩5,655 | ₩5,696 | -4.27% | 1323.7만 |
|---|
| 2026.09.25 | ₩6,150 | ₩6,190 | ₩5,923 | ₩6,043 | -1.74% | 1701.1만 |
|---|
| 2026.09.24 | ₩6,364 | ₩6,431 | ₩5,923 | ₩6,083 | -4.41% | 1939.5만 |
|---|
| 2026.09.23 | ₩6,725 | ₩6,811 | ₩6,431 | ₩6,444 | -4.17% | 1351.4만 |
|---|
| 2026.09.22 | ₩6,752 | ₩6,992 | ₩6,700 | ₩6,872 | +1.78% | 1249.2만 |
|---|
| 2026.09.21 | ₩6,899 | ₩6,966 | ₩6,712 | ₩6,765 | -1.94% | 1520.6만 |
|---|
| 2026.09.18 | ₩6,752 | ₩6,752 | ₩6,538 | ₩6,658 | -1.39% | 4745.8만 |
|---|
| 2026.09.17 | ₩6,752 | ₩6,792 | ₩6,471 | ₩6,618 | -1.98% | 1256.7만 |
|---|
| 2026.09.16 | ₩6,418 | ₩6,712 | ₩6,297 | ₩6,377 | -0.63% | 1534.9만 |
|---|
| 2026.09.15 | ₩6,752 | ₩6,805 | ₩6,257 | ₩6,337 | -6.14% | 2282.2만 |
|---|
| 2026.09.14 | ₩7,053 | ₩7,166 | ₩6,698 | ₩6,752 | -4.27% | 1426.4만 |
|---|
| 2026.09.11 | ₩7,233 | ₩7,541 | ₩7,140 | ₩7,353 | +1.66% | 1298.8만 |
|---|
| 2026.09.10 | ₩7,180 | ₩7,447 | ₩7,033 | ₩7,206 | +0.37% | 1294만 |
|---|
| 2026.09.09 | ₩7,487 | ₩7,768 | ₩7,273 | ₩7,394 | -1.25% | 1285.8만 |
|---|
| 2026.09.08 | ₩7,033 | ₩7,902 | ₩6,992 | ₩7,634 | +8.56% | 2765.6만 |
|---|
| 2026.09.04 | ₩6,418 | ₩6,939 | ₩6,418 | ₩6,845 | +6.67% | 1422.7만 |
|---|
| 2026.09.03 | ₩6,418 | ₩6,565 | ₩6,308 | ₩6,498 | +1.25% | 1102.1만 |
|---|
| 2026.09.02 | ₩6,230 | ₩6,451 | ₩6,016 | ₩6,377 | +2.36% | 1603.9만 |
|---|
| 2026.09.01 | ₩6,511 | ₩6,525 | ₩6,164 | ₩6,190 | -4.93% | 1643.3만 |
|---|
| 2026.08.31 | ₩6,685 | ₩6,738 | ₩6,551 | ₩6,645 | -0.60% | 1651.1만 |
|---|
| 2026.08.28 | ₩7,233 | ₩7,273 | ₩6,645 | ₩6,685 | -7.58% | 1852.7만 |
|---|
| 2026.08.27 | ₩7,601 | ₩7,674 | ₩7,113 | ₩7,287 | -4.13% | 1608.7만 |
|---|
| 2026.08.26 | ₩7,955 | ₩8,062 | ₩7,487 | ₩7,501 | -5.71% | 887.7만 |
|---|
| 2026.08.25 | ₩7,567 | ₩8,062 | ₩7,487 | ₩8,035 | +6.18% | 1033.4만 |
|---|
| 2026.08.24 | ₩7,808 | ₩7,862 | ₩7,394 | ₩7,514 | -3.77% | 1603만 |
|---|
| 2026.08.21 | ₩8,035 | ₩8,182 | ₩7,888 | ₩7,915 | -1.50% | 999.9만 |
|---|
| 2026.08.20 | ₩7,728 | ₩7,995 | ₩7,581 | ₩7,982 | +3.29% | 1665만 |
|---|
| 2026.08.19 | ₩7,714 | ₩7,780 | ₩7,273 | ₩7,701 | -0.17% | 2201.5만 |
|---|
| 2026.08.18 | ₩7,955 | ₩8,089 | ₩7,661 | ₩7,674 | -3.53% | 1884.3만 |
|---|
| 2026.08.17 | ₩8,570 | ₩8,570 | ₩8,109 | ₩8,209 | -4.21% | 2182.2만 |
|---|
| 2026.08.14 | ₩8,958 | ₩8,985 | ₩8,450 | ₩8,557 | -4.48% | 1730.4만 |
|---|
| 2026.08.13 | ₩9,493 | ₩9,854 | ₩8,717 | ₩8,824 | -7.04% | 3491.8만 |
|---|
| 2026.08.12 | ₩9,961 | ₩10,261 | ₩9,586 | ₩10,161 | +2.01% | 3448.7만 |
|---|
| 2026.08.11 | ₩9,453 | ₩9,880 | ₩9,065 | ₩9,519 | +0.71% | 5084.8만 |
|---|
| 2026.08.10 | ₩8,209 | ₩8,323 | ₩7,815 | ₩7,862 | -4.23% | 1864.2만 |
|---|
| 2026.08.07 | ₩8,637 | ₩8,650 | ₩8,035 | ₩8,263 | -4.33% | 1234.7만 |
|---|
| 2026.08.06 | ₩7,982 | ₩8,450 | ₩7,902 | ₩8,276 | +3.69% | 999.1만 |
|---|
| 2026.08.05 | ₩8,423 | ₩8,497 | ₩8,169 | ₩8,276 | -1.75% | 1293.9만 |
|---|
| 2026.08.04 | ₩8,062 | ₩8,490 | ₩7,862 | ₩8,436 | +4.64% | 1433만 |
|---|
| 2026.08.03 | ₩7,434 | ₩8,102 | ₩7,220 | ₩8,062 | +8.45% | 2342.2만 |
|---|
| 2026.07.31 | ₩8,864 | ₩8,884 | ₩7,594 | ₩7,607 | -14.18% | 2584.3만 |
|---|
| 2026.07.30 | ₩8,089 | ₩9,045 | ₩8,089 | ₩8,998 | +11.24% | 1853.3만 |
|---|
| 2026.07.29 | ₩8,370 | ₩8,460 | ₩7,781 | ₩7,835 | -6.39% | 1277.4만 |
|---|
| 2026.07.28 | ₩9,198 | ₩9,335 | ₩8,283 | ₩8,396 | -8.72% | 2198.1만 |
|---|
| 2026.07.27 | ₩9,633 | ₩9,880 | ₩9,065 | ₩9,666 | +0.35% | 1577.3만 |
|---|
| 2026.07.24 | ₩8,690 | ₩10,088 | ₩8,571 | ₩9,894 | +13.85% | 4053.1만 |
|---|
| 2026.07.23 | ₩8,664 | ₩8,864 | ₩8,236 | ₩8,450 | -2.47% | 772.1만 |
|---|
| 2026.07.22 | ₩8,811 | ₩9,085 | ₩8,710 | ₩8,797 | -0.15% | 1513만 |
|---|
| 2026.07.21 | ₩8,182 | ₩9,172 | ₩8,156 | ₩8,891 | +8.66% | 1725.3만 |
|---|
| 2026.07.20 | ₩7,955 | ₩8,343 | ₩7,855 | ₩8,182 | +2.86% | 924.9만 |
|---|
| 2026.07.17 | ₩7,688 | ₩8,436 | ₩7,621 | ₩8,089 | +5.22% | 1927.4만 |
|---|
| 2026.07.16 | ₩8,169 | ₩8,196 | ₩7,688 | ₩7,928 | -2.95% | 1651.3만 |
|---|
| 2026.07.15 | ₩9,011 | ₩9,359 | ₩8,249 | ₩8,356 | -7.27% | 1548만 |
|---|
| 2026.07.14 | ₩8,289 | ₩9,051 | ₩8,289 | ₩9,011 | +8.71% | 1931만 |
|---|
| 2026.07.13 | ₩8,731 | ₩9,078 | ₩8,089 | ₩8,436 | -3.37% | 2187.2만 |
|---|
| 2026.07.10 | ₩8,216 | ₩8,838 | ₩7,862 | ₩8,811 | +7.24% | 7247.8만 |
|---|
| 2026.07.09 | ₩9,840 | ₩10,148 | ₩9,720 | ₩9,787 | -0.54% | 883.6만 |
|---|
| 2026.07.08 | ₩9,820 | ₩10,281 | ₩9,653 | ₩9,840 | +0.20% | 645.6만 |
|---|
| 2026.07.07 | ₩10,816 | ₩10,863 | ₩9,773 | ₩9,867 | -8.78% | 1130.1만 |
|---|
| 2026.07.06 | ₩10,709 | ₩11,719 | ₩10,662 | ₩10,977 | +2.50% | 1060.7만 |
|---|
| 2026.07.02 | ₩11,391 | ₩12,227 | ₩10,322 | ₩10,776 | -5.40% | 1402.4만 |
|---|
| 2026.07.01 | ₩11,899 | ₩12,081 | ₩11,204 | ₩11,391 | -4.27% | 1064.8만 |
|---|
| 2026.06.30 | ₩12,514 | ₩12,742 | ₩11,973 | ₩12,247 | -2.14% | 1167.3만 |
|---|
| 2026.06.29 | ₩12,701 | ₩13,423 | ₩12,314 | ₩12,635 | -0.53% | 2205만 |
|---|
| 2026.06.26 | ₩11,391 | ₩12,862 | ₩11,338 | ₩12,688 | +11.38% | 3051.9만 |
|---|
| 2026.06.25 | ₩11,458 | ₩11,919 | ₩10,629 | ₩11,766 | +2.68% | 1941.1만 |
|---|
| 2026.06.24 | ₩11,498 | ₩12,140 | ₩10,582 | ₩10,683 | -7.09% | 1504만 |
|---|
| 2026.06.23 | ₩11,097 | ₩11,893 | ₩10,937 | ₩11,618 | +4.70% | 1415.4만 |
|---|
| 2026.06.22 | ₩12,514 | ₩12,949 | ₩11,770 | ₩11,993 | -4.17% | 1882.7만 |
|---|
| 2026.06.18 | ₩12,220 | ₩13,550 | ₩12,140 | ₩12,701 | +3.94% | 4154.8만 |
|---|
| 2026.06.17 | ₩10,830 | ₩12,274 | ₩10,723 | ₩11,578 | +6.91% | 3930.7만 |
|---|
| 2026.06.16 | ₩9,894 | ₩10,689 | ₩9,586 | ₩10,535 | +6.49% | 2396.5만 |
|---|
| 2026.06.15 | ₩9,894 | ₩10,241 | ₩9,700 | ₩10,001 | +1.08% | 2093.3만 |
|---|
| 2026.06.12 | ₩9,292 | ₩9,894 | ₩8,731 | ₩9,546 | +2.73% | 2119.7만 |
|---|
| 2026.06.11 | ₩8,998 | ₩9,386 | ₩8,664 | ₩9,292 | +3.27% | 2181.4만 |
|---|
| 2026.06.10 | ₩7,340 | ₩9,598 | ₩7,340 | ₩9,212 | +25.50% | 5581.9만 |
|---|
| 2026.06.09 | ₩7,621 | ₩7,935 | ₩7,273 | ₩7,514 | -1.40% | 1206.4만 |
|---|
| 2026.06.08 | ₩7,915 | ₩7,915 | ₩7,367 | ₩7,621 | -3.72% | 948.8만 |
|---|
| 2026.06.05 | ₩8,022 | ₩8,122 | ₩7,140 | ₩7,728 | -3.67% | 1526.3만 |
|---|
| 2026.06.04 | ₩8,022 | ₩8,383 | ₩7,968 | ₩8,263 | +3.00% | 833.3만 |
|---|
| 2026.06.03 | ₩8,690 | ₩8,811 | ₩8,116 | ₩8,142 | -6.31% | 1159.5만 |
|---|
| 2026.06.02 | ₩8,797 | ₩9,105 | ₩8,517 | ₩8,824 | +0.30% | 1052.2만 |
|---|
| 2026.06.01 | ₩9,178 | ₩9,198 | ₩8,771 | ₩8,824 | -3.86% | 1428.2만 |
|---|
| 2026.05.29 | ₩9,011 | ₩9,379 | ₩8,583 | ₩9,332 | +3.56% | 1262.7만 |
|---|
| 2026.05.28 | ₩8,757 | ₩9,426 | ₩8,757 | ₩9,065 | +3.51% | 1775.8만 |
|---|
| 2026.05.27 | ₩8,517 | ₩8,911 | ₩8,116 | ₩8,797 | +3.30% | 1335.6만 |
|---|
| 2026.05.26 | ₩8,136 | ₩8,791 | ₩7,848 | ₩8,597 | +5.67% | 1561.4만 |
|---|
| 2026.05.22 | ₩8,102 | ₩8,542 | ₩7,928 | ₩7,995 | -1.32% | 1084.9만 |
|---|
| 2026.05.21 | ₩8,142 | ₩8,463 | ₩7,955 | ₩8,102 | -0.49% | 1218만 |
|---|
| 2026.05.20 | ₩7,768 | ₩8,129 | ₩7,501 | ₩8,129 | +4.65% | 1369.7만 |
|---|
| 2026.05.19 | ₩8,557 | ₩8,597 | ₩7,821 | ₩7,848 | -8.28% | 1934.1만 |
|---|
| 2026.05.18 | ₩8,744 | ₩9,058 | ₩8,316 | ₩8,757 | +0.15% | 1615만 |
|---|
| 2026.05.15 | ₩8,904 | ₩9,640 | ₩8,597 | ₩8,704 | -2.25% | 1752만 |
|---|
| 2026.05.14 | ₩8,537 | ₩10,348 | ₩7,821 | ₩9,854 | +15.43% | 5661.4만 |
|---|
| 2026.05.13 | ₩7,347 | ₩8,316 | ₩7,260 | ₩8,022 | +9.19% | 2166.1만 |
|---|
| 2026.05.12 | ₩7,019 | ₩7,420 | ₩6,859 | ₩7,313 | +4.19% | 1022.3만 |
|---|
| 2026.05.11 | ₩6,785 | ₩7,414 | ₩6,652 | ₩7,180 | +5.81% | 1132.9만 |
|---|
| 2026.05.08 | ₩6,912 | ₩7,260 | ₩6,752 | ₩6,992 | +1.16% | 746.6만 |
|---|
| 2026.05.07 | ₩7,394 | ₩7,507 | ₩6,752 | ₩6,845 | -7.41% | 1937.4만 |
|---|
| 2026.05.06 | ₩6,698 | ₩7,701 | ₩6,685 | ₩7,434 | +10.98% | 1802.8만 |
|---|
| 2026.05.05 | ₩6,779 | ₩6,844 | ₩6,311 | ₩6,605 | -2.56% | 1272.7만 |
|---|
| 2026.05.04 | ₩6,952 | ₩7,153 | ₩6,765 | ₩6,779 | -2.50% | 1092.6만 |
|---|
| 2026.05.01 | ₩6,819 | ₩7,200 | ₩6,685 | ₩6,912 | +1.37% | 1137.5만 |
|---|
| 2026.04.30 | ₩6,551 | ₩6,906 | ₩6,551 | ₩6,859 | +4.69% | 983.6만 |
|---|
| 2026.04.29 | ₩7,140 | ₩7,140 | ₩6,464 | ₩6,725 | -5.81% | 1210.7만 |
|---|
| 2026.04.28 | ₩7,086 | ₩7,206 | ₩6,752 | ₩7,073 | -0.19% | 1208만 |
|---|
| 2026.04.27 | ₩7,220 | ₩7,581 | ₩7,126 | ₩7,300 | +1.11% | 1211.2만 |
|---|
| 2026.04.24 | ₩8,022 | ₩8,089 | ₩7,146 | ₩7,220 | -10.00% | 1883.1만 |
|---|
| 2026.04.23 | ₩7,700 | ₩8,363 | ₩7,501 | ₩7,915 | +2.80% | 2125.1만 |
|---|
| 2026.04.22 | ₩6,892 | ₩8,156 | ₩6,738 | ₩7,835 | +13.68% | 5414.5만 |
|---|
| 2026.04.21 | ₩7,701 | ₩7,728 | ₩6,738 | ₩6,765 | -12.15% | 3199.1만 |
|---|
| 2026.04.20 | ₩7,046 | ₩7,701 | ₩6,725 | ₩7,220 | +2.47% | 6139.3만 |
|---|
| 2026.04.17 | ₩9,038 | ₩9,412 | ₩8,717 | ₩8,757 | -3.11% | 1984.2만 |
|---|
| 2026.04.16 | ₩8,122 | ₩8,978 | ₩7,701 | ₩8,918 | +9.79% | 2132.8만 |
|---|
| 2026.04.15 | ₩7,126 | ₩8,075 | ₩7,126 | ₩7,795 | +9.38% | 1351.2만 |
|---|
| 2026.04.14 | ₩7,140 | ₩7,527 | ₩6,992 | ₩7,059 | -1.12% | 1448.3만 |
|---|
| 2026.04.13 | ₩6,431 | ₩6,859 | ₩6,324 | ₩6,845 | +6.44% | 813.2만 |
|---|
| 2026.04.10 | ₩6,418 | ₩6,672 | ₩6,237 | ₩6,511 | +1.46% | 790.3만 |
|---|
| 2026.04.09 | ₩6,270 | ₩6,471 | ₩5,976 | ₩6,444 | +2.77% | 1634.7만 |
|---|
| 2026.04.08 | ₩6,946 | ₩6,979 | ₩6,377 | ₩6,418 | -7.60% | 1705.4만 |
|---|
| 2026.04.07 | ₩6,738 | ₩6,761 | ₩6,498 | ₩6,605 | -1.98% | 1379.8만 |
|---|
| 2026.04.06 | ₩7,180 | ₩7,521 | ₩6,765 | ₩6,859 | -4.47% | 1207만 |
|---|
| 2026.04.02 | ₩6,805 | ₩7,581 | ₩6,725 | ₩7,160 | +5.21% | 916만 |
|---|
| 2026.04.01 | ₩7,862 | ₩7,902 | ₩6,983 | ₩7,180 | -8.67% | 1155.4만 |
|---|
| 2026.03.31 | ₩7,220 | ₩8,002 | ₩7,099 | ₩7,808 | +8.15% | 2359.4만 |
|---|
| 2026.03.30 | ₩6,618 | ₩7,527 | ₩6,190 | ₩7,166 | +8.28% | 4580만 |
|---|
| 2026.03.27 | ₩8,022 | ₩8,356 | ₩7,928 | ₩8,263 | +3.00% | 967.9만 |
|---|
| 2026.03.26 | ₩8,851 | ₩8,871 | ₩8,062 | ₩8,129 | -8.16% | 1387.2만 |
|---|
| 2026.03.25 | ₩10,148 | ₩10,295 | ₩8,878 | ₩8,904 | -12.25% | 1050만 |
|---|
| 2026.03.24 | ₩9,546 | ₩10,322 | ₩9,359 | ₩9,974 | +4.48% | 685.8만 |
|---|
| 2026.03.23 | ₩9,733 | ₩9,894 | ₩9,092 | ₩9,666 | -0.69% | 1038.5만 |
|---|
| 2026.03.20 | ₩10,429 | ₩10,569 | ₩9,586 | ₩9,626 | -7.69% | 821.9만 |
|---|
| 2026.03.19 | ₩9,767 | ₩10,576 | ₩9,626 | ₩10,522 | +7.73% | 774.9만 |
|---|
| 2026.03.18 | ₩10,348 | ₩10,415 | ₩9,880 | ₩9,974 | -3.62% | 734만 |
|---|
| 2026.03.17 | ₩10,790 | ₩11,003 | ₩10,455 | ₩10,509 | -2.60% | 619.7만 |
|---|
| 2026.03.16 | ₩10,843 | ₩11,187 | ₩10,589 | ₩10,816 | -0.25% | 465.2만 |
|---|
| 2026.03.13 | ₩11,097 | ₩11,618 | ₩10,596 | ₩10,642 | -4.10% | 574.9만 |
|---|
| 2026.03.12 | ₩11,231 | ₩11,311 | ₩10,549 | ₩10,830 | -3.57% | 620.1만 |
|---|
| 2026.03.11 | ₩11,003 | ₩11,752 | ₩10,863 | ₩11,598 | +5.41% | 1090.6만 |
|---|
| 2026.03.10 | ₩10,749 | ₩11,150 | ₩10,562 | ₩10,763 | +0.12% | 542.6만 |
|---|
| 2026.03.09 | ₩10,535 | ₩10,696 | ₩10,168 | ₩10,669 | +1.27% | 654.5만 |
|---|
| 2026.03.06 | ₩11,070 | ₩11,259 | ₩10,656 | ₩10,709 | -3.26% | 767.3만 |
|---|
| 2026.03.05 | ₩12,140 | ₩12,381 | ₩11,030 | ₩11,471 | -5.51% | 866.3만 |
|---|
| 2026.03.04 | ₩12,661 | ₩12,661 | ₩11,979 | ₩12,086 | -4.54% | 681.9만 |
|---|
| 2026.03.03 | ₩13,103 | ₩13,169 | ₩11,846 | ₩12,394 | -5.41% | 692.1만 |
|---|
| 2026.03.02 | ₩13,049 | ₩13,758 | ₩12,942 | ₩13,651 | +4.61% | 453.3만 |
|---|
| 2026.02.27 | ₩14,159 | ₩14,172 | ₩12,942 | ₩13,330 | -5.85% | 759.5만 |
|---|
| 2026.02.26 | ₩15,496 | ₩15,619 | ₩14,038 | ₩14,506 | -6.38% | 862.4만 |
|---|
| 2026.02.25 | ₩13,624 | ₩16,111 | ₩13,116 | ₩15,763 | +15.70% | 1790.3만 |
|---|
| 2026.02.24 | ₩11,759 | ₩14,373 | ₩11,511 | ₩13,437 | +14.27% | 1293만 |
|---|
| 2026.02.23 | ₩11,979 | ₩12,487 | ₩11,699 | ₩12,006 | +0.22% | 426.8만 |
|---|
| 2026.02.20 | ₩12,688 | ₩12,862 | ₩12,088 | ₩12,193 | -3.90% | 539.2만 |
|---|
| 2026.02.19 | ₩12,340 | ₩12,808 | ₩12,033 | ₩12,782 | +3.58% | 375.3만 |
|---|
| 2026.02.18 | ₩12,848 | ₩12,969 | ₩12,233 | ₩12,514 | -2.60% | 497.8만 |
|---|
| 2026.02.17 | ₩13,437 | ₩13,481 | ₩12,340 | ₩12,848 | -4.38% | 740.3만 |
|---|
| 2026.02.13 | ₩12,260 | ₩14,159 | ₩12,207 | ₩13,758 | +12.21% | 1138.3만 |
|---|
| 2026.02.12 | ₩13,129 | ₩13,254 | ₩12,053 | ₩12,381 | -5.70% | 687.6만 |
|---|
| 2026.02.11 | ₩13,129 | ₩13,637 | ₩12,360 | ₩12,728 | -3.05% | 895.2만 |
|---|
| 2026.02.10 | ₩11,538 | ₩12,661 | ₩11,271 | ₩12,568 | +8.92% | 886.5만 |
|---|
| 2026.02.09 | ₩10,870 | ₩11,819 | ₩10,602 | ₩11,618 | +6.89% | 507.8만 |
|---|
| 2026.02.06 | ₩9,920 | ₩10,776 | ₩9,720 | ₩10,696 | +7.82% | 473.2만 |
|---|
| 2026.02.05 | ₩10,589 | ₩10,803 | ₩9,600 | ₩9,626 | -9.09% | 587.4만 |
|---|
| 2026.02.04 | ₩11,538 | ₩11,538 | ₩10,482 | ₩10,937 | -5.21% | 535.5만 |
|---|
| 2026.02.03 | ₩11,017 | ₩11,471 | ₩10,709 | ₩11,391 | +3.40% | 538.4만 |
|---|
| 2026.02.02 | ₩11,645 | ₩11,913 | ₩10,863 | ₩11,017 | -5.40% | 534.8만 |
|---|
| 2026.01.30 | ₩12,635 | ₩13,022 | ₩11,645 | ₩11,659 | -7.72% | 536.5만 |
|---|
| 2026.01.29 | ₩13,183 | ₩13,236 | ₩12,541 | ₩12,969 | -1.62% | 438.8만 |
|---|
| 2026.01.28 | ₩12,835 | ₩13,570 | ₩12,528 | ₩13,316 | +3.75% | 510.8만 |
|---|
| 2026.01.27 | ₩12,394 | ₩13,129 | ₩12,367 | ₩12,822 | +3.45% | 345.3만 |
|---|
| 2026.01.26 | ₩12,922 | ₩13,036 | ₩12,167 | ₩12,314 | -4.71% | 526.7만 |
|---|
| 2026.01.23 | ₩12,300 | ₩13,637 | ₩11,893 | ₩13,103 | +6.52% | 667.8만 |
|---|
| 2026.01.22 | ₩12,220 | ₩12,635 | ₩11,779 | ₩12,300 | +0.66% | 628만 |
|---|
| 2026.01.21 | ₩12,675 | ₩13,730 | ₩11,618 | ₩12,086 | -4.64% | 696만 |
|---|
| 2026.01.20 | ₩12,989 | ₩13,290 | ₩12,274 | ₩12,327 | -5.10% | 604.1만 |
|---|
| 2026.01.16 | ₩13,250 | ₩13,972 | ₩12,930 | ₩13,537 | +2.17% | 562.5만 |
|---|
| 2026.01.15 | ₩13,129 | ₩13,449 | ₩12,701 | ₩12,955 | -1.32% | 553.7만 |
|---|
| 2026.01.14 | ₩13,671 | ₩13,704 | ₩12,434 | ₩12,982 | -5.04% | 607.3만 |
|---|
| 2026.01.13 | ₩13,804 | ₩13,931 | ₩13,303 | ₩13,784 | -0.15% | 621만 |
|---|
| 2026.01.12 | ₩12,314 | ₩14,132 | ₩11,966 | ₩13,865 | +12.60% | 960만 |
|---|
| 2026.01.09 | ₩12,294 | ₩13,022 | ₩12,233 | ₩12,274 | -0.16% | 826.1만 |
|---|
| 2026.01.08 | ₩11,364 | ₩12,200 | ₩11,017 | ₩11,806 | +3.88% | 929.6만 |
|---|
| 2026.01.07 | ₩12,554 | ₩12,554 | ₩11,191 | ₩11,418 | -9.05% | 1006.2만 |
|---|
| 2026.01.06 | ₩11,739 | ₩12,996 | ₩11,538 | ₩12,701 | +8.20% | 892만 |
|---|
| 2026.01.05 | ₩12,167 | ₩12,340 | ₩11,191 | ₩11,605 | -4.62% | 1002만 |
|---|
| 2026.01.02 | ₩10,816 | ₩12,327 | ₩10,723 | ₩11,792 | +9.02% | 966.5만 |
|---|
| 2025.12.31 | ₩10,716 | ₩11,044 | ₩10,495 | ₩10,696 | -0.19% | 503.1만 |
|---|
| 2025.12.30 | ₩10,141 | ₩11,097 | ₩10,138 | ₩10,816 | +6.66% | 587.7만 |
|---|
| 2025.12.29 | ₩9,961 | ₩10,495 | ₩9,733 | ₩10,054 | +0.94% | 543.6만 |
|---|
| 2025.12.26 | ₩10,629 | ₩10,642 | ₩10,047 | ₩10,188 | -4.15% | 557만 |
|---|
| 2025.12.24 | ₩11,030 | ₩11,030 | ₩10,469 | ₩10,589 | -4.00% | 445.8만 |
|---|
| 2025.12.23 | ₩11,618 | ₩11,693 | ₩11,017 | ₩11,030 | -5.06% | 450.1만 |
|---|
| 2025.12.22 | ₩11,351 | ₩12,461 | ₩11,338 | ₩11,872 | +4.59% | 518.4만 |
|---|
| 2025.12.19 | ₩11,257 | ₩11,520 | ₩10,723 | ₩11,284 | +0.24% | 879.5만 |
|---|
| 2025.12.18 | ₩12,454 | ₩12,474 | ₩10,937 | ₩10,990 | -11.76% | 1078.7만 |
|---|
| 2025.12.17 | ₩13,196 | ₩13,370 | ₩11,585 | ₩12,113 | -8.21% | 695.2만 |
|---|
| 2025.12.16 | ₩11,752 | ₩13,461 | ₩11,632 | ₩13,022 | +10.81% | 1046.6만 |
|---|
| 2025.12.15 | ₩13,677 | ₩13,697 | ₩11,264 | ₩11,485 | -16.03% | 1222.6만 |
|---|
| 2025.12.12 | ₩12,300 | ₩14,546 | ₩11,097 | ₩13,490 | +9.67% | 6333.6만 |
|---|
| 2025.12.11 | ₩20,062 | ₩20,991 | ₩18,598 | ₩20,389 | +1.63% | 361.6만 |
|---|
| 2025.12.10 | ₩21,432 | ₩21,452 | ₩19,959 | ₩20,563 | -4.05% | 269.7만 |
|---|
| 2025.12.09 | ₩20,790 | ₩22,274 | ₩20,543 | ₩21,606 | +3.92% | 253.2만 |
|---|
| 2025.12.08 | ₩20,255 | ₩21,940 | ₩20,235 | ₩20,964 | +3.50% | 353.6만 |
|---|
| 2025.12.05 | ₩21,098 | ₩21,464 | ₩19,654 | ₩20,269 | -3.93% | 297.5만 |
|---|
| 2025.12.04 | ₩19,547 | ₩22,274 | ₩19,052 | ₩21,272 | +8.82% | 402.4만 |
|---|
| 2025.12.03 | ₩20,162 | ₩20,349 | ₩18,865 | ₩19,600 | -2.79% | 359.5만 |
|---|
| 2025.12.02 | ₩21,953 | ₩22,194 | ₩20,322 | ₩20,362 | -7.25% | 307.6만 |
|---|
| 2025.12.01 | ₩21,793 | ₩22,395 | ₩20,536 | ₩21,993 | +0.92% | 420.5만 |
|---|
| 2025.11.28 | ₩21,606 | ₩22,582 | ₩21,459 | ₩22,047 | +2.04% | 273.9만 |
|---|
| 2025.11.26 | ₩18,905 | ₩21,459 | ₩18,731 | ₩21,138 | +11.81% | 426.2만 |
|---|
| 2025.11.25 | ₩19,507 | ₩20,108 | ₩17,916 | ₩18,858 | -3.32% | 358.1만 |
|---|
| 2025.11.24 | ₩18,504 | ₩19,941 | ₩17,214 | ₩19,333 | +4.48% | 551.6만 |
|---|
| 2025.11.21 | ₩21,178 | ₩21,258 | ₩18,237 | ₩19,172 | -9.47% | 671.3만 |
|---|
| 2025.11.20 | ₩24,012 | ₩24,133 | ₩20,536 | ₩20,603 | -14.20% | 444.8만 |
|---|
| 2025.11.19 | ₩24,547 | ₩25,082 | ₩22,328 | ₩22,609 | -7.90% | 417.1만 |
|---|
| 2025.11.18 | ₩23,524 | ₩25,697 | ₩22,421 | ₩24,547 | +4.35% | 384.1만 |
|---|
| 2025.11.17 | ₩24,119 | ₩25,403 | ₩22,642 | ₩24,534 | +1.72% | 401.7만 |
|---|
| 2025.11.14 | ₩22,996 | ₩24,773 | ₩21,793 | ₩24,454 | +6.34% | 521.1만 |
|---|
| 2025.11.13 | ₩28,946 | ₩29,066 | ₩22,990 | ₩23,397 | -19.17% | 975.5만 |
|---|
| 2025.11.12 | ₩29,828 | ₩29,908 | ₩28,297 | ₩29,093 | -2.47% | 368.3만 |
|---|
| 2025.11.11 | ₩31,754 | ₩31,754 | ₩28,879 | ₩29,293 | -7.75% | 396.9만 |
|---|
| 2025.11.10 | ₩32,890 | ₩34,358 | ₩31,947 | ₩33,839 | +2.89% | 385.9만 |
|---|
| 2025.11.07 | ₩33,144 | ₩33,171 | ₩30,457 | ₩32,556 | -1.77% | 350.8만 |
|---|
| 2025.11.06 | ₩36,099 | ₩36,199 | ₩33,064 | ₩34,280 | -5.04% | 258.2만 |
|---|
| 2025.11.05 | ₩36,821 | ₩38,639 | ₩34,361 | ₩35,363 | -3.96% | 308만 |
|---|
| 2025.11.04 | ₩35,370 | ₩37,770 | ₩33,091 | ₩35,591 | +0.62% | 328.5만 |
|---|
| 2025.11.03 | ₩36,874 | ₩39,187 | ₩36,339 | ₩37,369 | +1.34% | 279.1만 |
|---|
| 2025.10.31 | ₩37,115 | ₩40,136 | ₩34,909 | ₩35,043 | -5.58% | 304.8만 |
|---|
| 2025.10.30 | ₩38,345 | ₩38,358 | ₩34,093 | ₩36,620 | -4.50% | 372.8만 |
|---|
| 2025.10.29 | ₩38,124 | ₩39,882 | ₩37,329 | ₩38,385 | +0.68% | 411.1만 |
|---|
| 2025.10.28 | ₩34,294 | ₩41,313 | ₩34,080 | ₩39,923 | +16.41% | 1115.1만 |
|---|
| 2025.10.27 | ₩34,120 | ₩34,294 | ₩30,751 | ₩31,860 | -6.62% | 515.4만 |
|---|
| 2025.10.24 | ₩27,863 | ₩32,074 | ₩27,769 | ₩31,473 | +12.96% | 534.4만 |
|---|
| 2025.10.23 | ₩26,700 | ₩28,932 | ₩25,269 | ₩26,526 | -0.65% | 393.4만 |
|---|
| 2025.10.22 | ₩29,213 | ₩30,884 | ₩25,002 | ₩26,593 | -8.97% | 774.2만 |
|---|
| 2025.10.21 | ₩33,097 | ₩33,164 | ₩28,424 | ₩29,026 | -12.30% | 639.8만 |
|---|
| 2025.10.20 | ₩36,901 | ₩37,436 | ₩32,221 | ₩33,946 | -8.01% | 535만 |
|---|
| 2025.10.17 | ₩38,198 | ₩38,378 | ₩35,711 | ₩36,099 | -5.50% | 340.3만 |
|---|
| 2025.10.16 | ₩38,104 | ₩42,075 | ₩37,436 | ₩39,655 | +4.07% | 381.3만 |
|---|
| 2025.10.15 | ₩41,300 | ₩41,447 | ₩37,168 | ₩38,104 | -7.74% | 433.7만 |
|---|
| 2025.10.14 | ₩38,920 | ₩40,842 | ₩37,543 | ₩39,562 | +1.65% | 296.9만 |
|---|
| 2025.10.13 | ₩37,583 | ₩43,305 | ₩37,168 | ₩40,123 | +6.76% | 603.1만 |
|---|
| 2025.10.10 | ₩36,099 | ₩40,110 | ₩35,390 | ₩38,880 | +7.70% | 833.4만 |
|---|