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 | ₩4,956 | ₩5,017 | ₩4,587 | ₩4,601 | -7.17% | 1385.9만 |
| 2026.10.08 | ₩5,245 | ₩5,245 | ₩4,587 | ₩4,909 | -6.39% | 2474.9만 |
| 2026.10.07 | ₩5,513 | ₩5,526 | ₩5,298 | ₩5,325 | -3.41% | 1110.8만 |
| 2026.10.06 | ₩5,553 | ₩5,701 | ₩5,500 | ₩5,674 | +2.17% | 1197만 |
| 2026.10.05 | ₩5,406 | ₩5,493 | ₩5,278 | ₩5,446 | +0.74% | 1334.4만 |
| 2026.10.02 | ₩5,553 | ₩5,714 | ₩5,365 | ₩5,406 | -2.66% | 1254만 |
| 2026.10.01 | ₩5,634 | ₩5,647 | ₩5,258 | ₩5,433 | -3.57% | 2444.3만 |
| 2026.09.30 | ₩5,808 | ₩5,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,647 |
| -2.77% |
| 1656.1만 |
| 2026.09.29 | ₩5,768 | ₩5,929 | ₩5,640 | ₩5,741 | -0.47% | 1574.8만 |
|---|
| 2026.09.28 | ₩5,969 | ₩6,070 | ₩5,674 | ₩5,714 | -4.27% | 1323.7만 |
|---|
| 2026.09.25 | ₩6,170 | ₩6,210 | ₩5,942 | ₩6,063 | -1.74% | 1701.1만 |
|---|
| 2026.09.24 | ₩6,385 | ₩6,452 | ₩5,942 | ₩6,103 | -4.41% | 1939.5만 |
|---|
| 2026.09.23 | ₩6,747 | ₩6,833 | ₩6,452 | ₩6,465 | -4.17% | 1351.4만 |
|---|
| 2026.09.22 | ₩6,774 | ₩7,015 | ₩6,722 | ₩6,895 | +1.78% | 1249.2만 |
|---|
| 2026.09.21 | ₩6,921 | ₩6,988 | ₩6,734 | ₩6,787 | -1.94% | 1520.6만 |
|---|
| 2026.09.18 | ₩6,774 | ₩6,774 | ₩6,559 | ₩6,680 | -1.39% | 4745.8만 |
|---|
| 2026.09.17 | ₩6,774 | ₩6,814 | ₩6,492 | ₩6,640 | -1.98% | 1256.7만 |
|---|
| 2026.09.16 | ₩6,439 | ₩6,734 | ₩6,318 | ₩6,398 | -0.63% | 1534.9만 |
|---|
| 2026.09.15 | ₩6,774 | ₩6,828 | ₩6,278 | ₩6,358 | -6.14% | 2282.2만 |
|---|
| 2026.09.14 | ₩7,076 | ₩7,190 | ₩6,720 | ₩6,774 | -4.27% | 1426.4만 |
|---|
| 2026.09.11 | ₩7,257 | ₩7,565 | ₩7,163 | ₩7,377 | +1.66% | 1298.8만 |
|---|
| 2026.09.10 | ₩7,203 | ₩7,471 | ₩7,056 | ₩7,230 | +0.37% | 1294만 |
|---|
| 2026.09.09 | ₩7,512 | ₩7,793 | ₩7,297 | ₩7,418 | -1.25% | 1285.8만 |
|---|
| 2026.09.08 | ₩7,056 | ₩7,927 | ₩7,015 | ₩7,659 | +8.56% | 2765.6만 |
|---|
| 2026.09.04 | ₩6,439 | ₩6,962 | ₩6,439 | ₩6,868 | +6.67% | 1422.7만 |
|---|
| 2026.09.03 | ₩6,439 | ₩6,586 | ₩6,329 | ₩6,519 | +1.25% | 1102.1만 |
|---|
| 2026.09.02 | ₩6,251 | ₩6,472 | ₩6,036 | ₩6,398 | +2.36% | 1603.9만 |
|---|
| 2026.09.01 | ₩6,532 | ₩6,546 | ₩6,184 | ₩6,210 | -4.93% | 1643.3만 |
|---|
| 2026.08.31 | ₩6,707 | ₩6,760 | ₩6,573 | ₩6,667 | -0.60% | 1651.1만 |
|---|
| 2026.08.28 | ₩7,257 | ₩7,297 | ₩6,667 | ₩6,707 | -7.58% | 1852.7만 |
|---|
| 2026.08.27 | ₩7,626 | ₩7,699 | ₩7,136 | ₩7,310 | -4.13% | 1608.7만 |
|---|
| 2026.08.26 | ₩7,981 | ₩8,088 | ₩7,512 | ₩7,525 | -5.71% | 887.7만 |
|---|
| 2026.08.25 | ₩7,592 | ₩8,088 | ₩7,512 | ₩8,062 | +6.18% | 1033.4만 |
|---|
| 2026.08.24 | ₩7,834 | ₩7,887 | ₩7,418 | ₩7,538 | -3.77% | 1603만 |
|---|
| 2026.08.21 | ₩8,062 | ₩8,209 | ₩7,914 | ₩7,941 | -1.50% | 999.9만 |
|---|
| 2026.08.20 | ₩7,753 | ₩8,021 | ₩7,606 | ₩8,008 | +3.29% | 1665만 |
|---|
| 2026.08.19 | ₩7,740 | ₩7,805 | ₩7,297 | ₩7,726 | -0.17% | 2201.5만 |
|---|
| 2026.08.18 | ₩7,981 | ₩8,115 | ₩7,686 | ₩7,699 | -3.53% | 1884.3만 |
|---|
| 2026.08.17 | ₩8,598 | ₩8,598 | ₩8,135 | ₩8,236 | -4.21% | 2182.2만 |
|---|
| 2026.08.14 | ₩8,987 | ₩9,014 | ₩8,477 | ₩8,585 | -4.48% | 1730.4만 |
|---|
| 2026.08.13 | ₩9,524 | ₩9,886 | ₩8,746 | ₩8,853 | -7.04% | 3491.8만 |
|---|
| 2026.08.12 | ₩9,993 | ₩10,295 | ₩9,618 | ₩10,194 | +2.01% | 3448.7만 |
|---|
| 2026.08.11 | ₩9,483 | ₩9,913 | ₩9,094 | ₩9,550 | +0.71% | 5084.8만 |
|---|
| 2026.08.10 | ₩8,236 | ₩8,350 | ₩7,840 | ₩7,887 | -4.23% | 1864.2만 |
|---|
| 2026.08.07 | ₩8,665 | ₩8,679 | ₩8,062 | ₩8,290 | -4.33% | 1234.7만 |
|---|
| 2026.08.06 | ₩8,008 | ₩8,477 | ₩7,927 | ₩8,303 | +3.69% | 999.1만 |
|---|
| 2026.08.05 | ₩8,451 | ₩8,524 | ₩8,196 | ₩8,303 | -1.75% | 1293.9만 |
|---|
| 2026.08.04 | ₩8,088 | ₩8,518 | ₩7,887 | ₩8,464 | +4.64% | 1433만 |
|---|
| 2026.08.03 | ₩7,458 | ₩8,129 | ₩7,243 | ₩8,088 | +8.45% | 2342.2만 |
|---|
| 2026.07.31 | ₩8,893 | ₩8,913 | ₩7,619 | ₩7,632 | -14.18% | 2584.3만 |
|---|
| 2026.07.30 | ₩8,115 | ₩9,074 | ₩8,115 | ₩9,027 | +11.24% | 1853.3만 |
|---|
| 2026.07.29 | ₩8,397 | ₩8,488 | ₩7,807 | ₩7,860 | -6.39% | 1277.4만 |
|---|
| 2026.07.28 | ₩9,229 | ₩9,365 | ₩8,310 | ₩8,424 | -8.72% | 2198.1만 |
|---|
| 2026.07.27 | ₩9,664 | ₩9,913 | ₩9,094 | ₩9,698 | +0.35% | 1577.3만 |
|---|
| 2026.07.24 | ₩8,719 | ₩10,121 | ₩8,599 | ₩9,926 | +13.85% | 4053.1만 |
|---|
| 2026.07.23 | ₩8,692 | ₩8,893 | ₩8,263 | ₩8,477 | -2.47% | 772.1만 |
|---|
| 2026.07.22 | ₩8,840 | ₩9,115 | ₩8,739 | ₩8,826 | -0.15% | 1513만 |
|---|
| 2026.07.21 | ₩8,209 | ₩9,202 | ₩8,182 | ₩8,920 | +8.66% | 1725.3만 |
|---|
| 2026.07.20 | ₩7,981 | ₩8,370 | ₩7,880 | ₩8,209 | +2.86% | 924.9만 |
|---|
| 2026.07.17 | ₩7,713 | ₩8,464 | ₩7,646 | ₩8,115 | +5.22% | 1927.4만 |
|---|
| 2026.07.16 | ₩8,196 | ₩8,223 | ₩7,713 | ₩7,954 | -2.95% | 1651.3만 |
|---|
| 2026.07.15 | ₩9,041 | ₩9,390 | ₩8,276 | ₩8,384 | -7.27% | 1548만 |
|---|
| 2026.07.14 | ₩8,316 | ₩9,081 | ₩8,316 | ₩9,041 | +8.71% | 1931만 |
|---|
| 2026.07.13 | ₩8,759 | ₩9,108 | ₩8,115 | ₩8,464 | -3.37% | 2187.2만 |
|---|
| 2026.07.10 | ₩8,243 | ₩8,866 | ₩7,887 | ₩8,840 | +7.24% | 7247.8만 |
|---|
| 2026.07.09 | ₩9,872 | ₩10,181 | ₩9,752 | ₩9,819 | -0.54% | 883.6만 |
|---|
| 2026.07.08 | ₩9,852 | ₩10,315 | ₩9,685 | ₩9,872 | +0.20% | 645.6만 |
|---|
| 2026.07.07 | ₩10,852 | ₩10,899 | ₩9,805 | ₩9,899 | -8.78% | 1130.1만 |
|---|
| 2026.07.06 | ₩10,744 | ₩11,757 | ₩10,697 | ₩11,013 | +2.50% | 1060.7만 |
|---|
| 2026.07.02 | ₩11,428 | ₩12,267 | ₩10,355 | ₩10,811 | -5.40% | 1402.4만 |
|---|
| 2026.07.01 | ₩11,938 | ₩12,121 | ₩11,241 | ₩11,428 | -4.27% | 1064.8만 |
|---|
| 2026.06.30 | ₩12,555 | ₩12,783 | ₩12,012 | ₩12,287 | -2.14% | 1167.3만 |
|---|
| 2026.06.29 | ₩12,743 | ₩13,467 | ₩12,354 | ₩12,676 | -0.53% | 2205만 |
|---|
| 2026.06.26 | ₩11,428 | ₩12,904 | ₩11,375 | ₩12,730 | +11.38% | 3051.9만 |
|---|
| 2026.06.25 | ₩11,495 | ₩11,958 | ₩10,664 | ₩11,804 | +2.68% | 1941.1만 |
|---|
| 2026.06.24 | ₩11,536 | ₩12,180 | ₩10,617 | ₩10,717 | -7.09% | 1504만 |
|---|
| 2026.06.23 | ₩11,133 | ₩11,931 | ₩10,972 | ₩11,656 | +4.70% | 1415.4만 |
|---|
| 2026.06.22 | ₩12,555 | ₩12,991 | ₩11,808 | ₩12,032 | -4.17% | 1882.7만 |
|---|
| 2026.06.18 | ₩12,260 | ₩13,595 | ₩12,180 | ₩12,743 | +3.94% | 4154.8만 |
|---|
| 2026.06.17 | ₩10,865 | ₩12,314 | ₩10,758 | ₩11,616 | +6.91% | 3930.7만 |
|---|
| 2026.06.16 | ₩9,926 | ₩10,724 | ₩9,618 | ₩10,570 | +6.49% | 2396.5만 |
|---|
| 2026.06.15 | ₩9,926 | ₩10,275 | ₩9,732 | ₩10,033 | +1.08% | 2093.3만 |
|---|
| 2026.06.12 | ₩9,322 | ₩9,926 | ₩8,759 | ₩9,577 | +2.73% | 2119.7만 |
|---|
| 2026.06.11 | ₩9,027 | ₩9,416 | ₩8,692 | ₩9,322 | +3.27% | 2181.4만 |
|---|
| 2026.06.10 | ₩7,364 | ₩9,630 | ₩7,364 | ₩9,242 | +25.50% | 5581.9만 |
|---|
| 2026.06.09 | ₩7,646 | ₩7,961 | ₩7,297 | ₩7,538 | -1.40% | 1206.4만 |
|---|
| 2026.06.08 | ₩7,941 | ₩7,941 | ₩7,391 | ₩7,646 | -3.72% | 948.8만 |
|---|
| 2026.06.05 | ₩8,048 | ₩8,149 | ₩7,163 | ₩7,753 | -3.67% | 1526.3만 |
|---|
| 2026.06.04 | ₩8,048 | ₩8,410 | ₩7,995 | ₩8,290 | +3.00% | 833.3만 |
|---|
| 2026.06.03 | ₩8,719 | ₩8,840 | ₩8,142 | ₩8,169 | -6.31% | 1159.5만 |
|---|
| 2026.06.02 | ₩8,826 | ₩9,135 | ₩8,544 | ₩8,853 | +0.30% | 1052.2만 |
|---|
| 2026.06.01 | ₩9,208 | ₩9,229 | ₩8,799 | ₩8,853 | -3.86% | 1428.2만 |
|---|
| 2026.05.29 | ₩9,041 | ₩9,410 | ₩8,612 | ₩9,363 | +3.56% | 1262.7만 |
|---|
| 2026.05.28 | ₩8,786 | ₩9,457 | ₩8,786 | ₩9,094 | +3.51% | 1775.8만 |
|---|
| 2026.05.27 | ₩8,544 | ₩8,940 | ₩8,142 | ₩8,826 | +3.30% | 1335.6만 |
|---|
| 2026.05.26 | ₩8,162 | ₩8,819 | ₩7,874 | ₩8,625 | +5.67% | 1561.4만 |
|---|
| 2026.05.22 | ₩8,129 | ₩8,570 | ₩7,954 | ₩8,021 | -1.32% | 1084.9만 |
|---|
| 2026.05.21 | ₩8,169 | ₩8,491 | ₩7,981 | ₩8,129 | -0.49% | 1218만 |
|---|
| 2026.05.20 | ₩7,793 | ₩8,155 | ₩7,525 | ₩8,155 | +4.65% | 1369.7만 |
|---|
| 2026.05.19 | ₩8,585 | ₩8,625 | ₩7,847 | ₩7,874 | -8.28% | 1934.1만 |
|---|
| 2026.05.18 | ₩8,772 | ₩9,088 | ₩8,343 | ₩8,786 | +0.15% | 1615만 |
|---|
| 2026.05.15 | ₩8,933 | ₩9,671 | ₩8,625 | ₩8,732 | -2.25% | 1752만 |
|---|
| 2026.05.14 | ₩8,565 | ₩10,382 | ₩7,847 | ₩9,886 | +15.43% | 5661.4만 |
|---|
| 2026.05.13 | ₩7,371 | ₩8,343 | ₩7,284 | ₩8,048 | +9.19% | 2166.1만 |
|---|
| 2026.05.12 | ₩7,042 | ₩7,445 | ₩6,881 | ₩7,337 | +4.19% | 1022.3만 |
|---|
| 2026.05.11 | ₩6,807 | ₩7,438 | ₩6,673 | ₩7,203 | +5.81% | 1132.9만 |
|---|
| 2026.05.08 | ₩6,935 | ₩7,284 | ₩6,774 | ₩7,015 | +1.16% | 746.6만 |
|---|
| 2026.05.07 | ₩7,418 | ₩7,532 | ₩6,774 | ₩6,868 | -7.41% | 1937.4만 |
|---|
| 2026.05.06 | ₩6,720 | ₩7,726 | ₩6,707 | ₩7,458 | +10.98% | 1802.8만 |
|---|
| 2026.05.05 | ₩6,801 | ₩6,866 | ₩6,331 | ₩6,626 | -2.56% | 1272.7만 |
|---|
| 2026.05.04 | ₩6,975 | ₩7,176 | ₩6,787 | ₩6,801 | -2.50% | 1092.6만 |
|---|
| 2026.05.01 | ₩6,841 | ₩7,223 | ₩6,707 | ₩6,935 | +1.37% | 1137.5만 |
|---|
| 2026.04.30 | ₩6,573 | ₩6,928 | ₩6,573 | ₩6,881 | +4.69% | 983.6만 |
|---|
| 2026.04.29 | ₩7,163 | ₩7,163 | ₩6,485 | ₩6,747 | -5.81% | 1210.7만 |
|---|
| 2026.04.28 | ₩7,109 | ₩7,230 | ₩6,774 | ₩7,096 | -0.19% | 1208만 |
|---|
| 2026.04.27 | ₩7,243 | ₩7,606 | ₩7,149 | ₩7,324 | +1.11% | 1211.2만 |
|---|
| 2026.04.24 | ₩8,048 | ₩8,115 | ₩7,170 | ₩7,243 | -10.00% | 1883.1만 |
|---|
| 2026.04.23 | ₩7,725 | ₩8,390 | ₩7,525 | ₩7,941 | +2.80% | 2125.1만 |
|---|
| 2026.04.22 | ₩6,915 | ₩8,182 | ₩6,760 | ₩7,860 | +13.68% | 5414.5만 |
|---|
| 2026.04.21 | ₩7,726 | ₩7,753 | ₩6,760 | ₩6,787 | -12.15% | 3199.1만 |
|---|
| 2026.04.20 | ₩7,069 | ₩7,726 | ₩6,747 | ₩7,243 | +2.47% | 6139.3만 |
|---|
| 2026.04.17 | ₩9,068 | ₩9,443 | ₩8,746 | ₩8,786 | -3.11% | 1984.2만 |
|---|
| 2026.04.16 | ₩8,149 | ₩9,007 | ₩7,726 | ₩8,947 | +9.79% | 2132.8만 |
|---|
| 2026.04.15 | ₩7,149 | ₩8,102 | ₩7,149 | ₩7,820 | +9.38% | 1351.2만 |
|---|
| 2026.04.14 | ₩7,163 | ₩7,552 | ₩7,015 | ₩7,082 | -1.12% | 1448.3만 |
|---|
| 2026.04.13 | ₩6,452 | ₩6,881 | ₩6,345 | ₩6,868 | +6.44% | 813.2만 |
|---|
| 2026.04.10 | ₩6,439 | ₩6,693 | ₩6,257 | ₩6,532 | +1.46% | 790.3만 |
|---|
| 2026.04.09 | ₩6,291 | ₩6,492 | ₩5,996 | ₩6,465 | +2.77% | 1634.7만 |
|---|
| 2026.04.08 | ₩6,968 | ₩7,002 | ₩6,398 | ₩6,439 | -7.60% | 1705.4만 |
|---|
| 2026.04.07 | ₩6,760 | ₩6,783 | ₩6,519 | ₩6,626 | -1.98% | 1379.8만 |
|---|
| 2026.04.06 | ₩7,203 | ₩7,545 | ₩6,787 | ₩6,881 | -4.47% | 1207만 |
|---|
| 2026.04.02 | ₩6,828 | ₩7,606 | ₩6,747 | ₩7,183 | +5.21% | 916만 |
|---|
| 2026.04.01 | ₩7,887 | ₩7,927 | ₩7,006 | ₩7,203 | -8.67% | 1155.4만 |
|---|
| 2026.03.31 | ₩7,243 | ₩8,028 | ₩7,123 | ₩7,834 | +8.15% | 2359.4만 |
|---|
| 2026.03.30 | ₩6,640 | ₩7,552 | ₩6,210 | ₩7,190 | +8.28% | 4580만 |
|---|
| 2026.03.27 | ₩8,048 | ₩8,384 | ₩7,954 | ₩8,290 | +3.00% | 967.9만 |
|---|
| 2026.03.26 | ₩8,880 | ₩8,900 | ₩8,088 | ₩8,155 | -8.16% | 1387.2만 |
|---|
| 2026.03.25 | ₩10,181 | ₩10,328 | ₩8,907 | ₩8,933 | -12.25% | 1050만 |
|---|
| 2026.03.24 | ₩9,577 | ₩10,355 | ₩9,390 | ₩10,007 | +4.48% | 685.8만 |
|---|
| 2026.03.23 | ₩9,765 | ₩9,926 | ₩9,121 | ₩9,698 | -0.69% | 1038.5만 |
|---|
| 2026.03.20 | ₩10,463 | ₩10,603 | ₩9,618 | ₩9,658 | -7.69% | 821.9만 |
|---|
| 2026.03.19 | ₩9,799 | ₩10,610 | ₩9,658 | ₩10,557 | +7.73% | 774.9만 |
|---|
| 2026.03.18 | ₩10,382 | ₩10,449 | ₩9,913 | ₩10,007 | -3.62% | 734만 |
|---|
| 2026.03.17 | ₩10,825 | ₩11,039 | ₩10,489 | ₩10,543 | -2.60% | 619.7만 |
|---|
| 2026.03.16 | ₩10,878 | ₩11,223 | ₩10,624 | ₩10,852 | -0.25% | 465.2만 |
|---|
| 2026.03.13 | ₩11,133 | ₩11,656 | ₩10,630 | ₩10,677 | -4.10% | 574.9만 |
|---|
| 2026.03.12 | ₩11,267 | ₩11,348 | ₩10,583 | ₩10,865 | -3.57% | 620.1만 |
|---|
| 2026.03.11 | ₩11,039 | ₩11,791 | ₩10,899 | ₩11,636 | +5.41% | 1090.6만 |
|---|
| 2026.03.10 | ₩10,785 | ₩11,187 | ₩10,597 | ₩10,798 | +0.12% | 542.6만 |
|---|
| 2026.03.09 | ₩10,570 | ₩10,731 | ₩10,201 | ₩10,704 | +1.27% | 654.5만 |
|---|
| 2026.03.06 | ₩11,106 | ₩11,296 | ₩10,691 | ₩10,744 | -3.26% | 767.3만 |
|---|
| 2026.03.05 | ₩12,180 | ₩12,421 | ₩11,066 | ₩11,509 | -5.51% | 866.3만 |
|---|
| 2026.03.04 | ₩12,703 | ₩12,703 | ₩12,019 | ₩12,126 | -4.54% | 681.9만 |
|---|
| 2026.03.03 | ₩13,145 | ₩13,212 | ₩11,884 | ₩12,434 | -5.41% | 692.1만 |
|---|
| 2026.03.02 | ₩13,092 | ₩13,803 | ₩12,984 | ₩13,695 | +4.61% | 453.3만 |
|---|
| 2026.02.27 | ₩14,205 | ₩14,218 | ₩12,984 | ₩13,373 | -5.85% | 759.5만 |
|---|
| 2026.02.26 | ₩15,546 | ₩15,670 | ₩14,084 | ₩14,554 | -6.38% | 862.4만 |
|---|
| 2026.02.25 | ₩13,668 | ₩16,163 | ₩13,159 | ₩15,815 | +15.70% | 1790.3만 |
|---|
| 2026.02.24 | ₩11,797 | ₩14,420 | ₩11,549 | ₩13,481 | +14.27% | 1293만 |
|---|
| 2026.02.23 | ₩12,019 | ₩12,528 | ₩11,737 | ₩12,045 | +0.22% | 426.8만 |
|---|
| 2026.02.20 | ₩12,730 | ₩12,904 | ₩12,127 | ₩12,233 | -3.90% | 539.2만 |
|---|
| 2026.02.19 | ₩12,381 | ₩12,850 | ₩12,072 | ₩12,823 | +3.58% | 375.3만 |
|---|
| 2026.02.18 | ₩12,890 | ₩13,011 | ₩12,273 | ₩12,555 | -2.60% | 497.8만 |
|---|
| 2026.02.17 | ₩13,481 | ₩13,525 | ₩12,381 | ₩12,890 | -4.38% | 740.3만 |
|---|
| 2026.02.13 | ₩12,300 | ₩14,205 | ₩12,247 | ₩13,803 | +12.21% | 1138.3만 |
|---|
| 2026.02.12 | ₩13,172 | ₩13,297 | ₩12,092 | ₩12,421 | -5.70% | 687.6만 |
|---|
| 2026.02.11 | ₩13,172 | ₩13,682 | ₩12,401 | ₩12,770 | -3.05% | 895.2만 |
|---|
| 2026.02.10 | ₩11,576 | ₩12,703 | ₩11,308 | ₩12,609 | +8.92% | 886.5만 |
|---|
| 2026.02.09 | ₩10,905 | ₩11,858 | ₩10,637 | ₩11,656 | +6.89% | 507.8만 |
|---|
| 2026.02.06 | ₩9,953 | ₩10,811 | ₩9,752 | ₩10,731 | +7.82% | 473.2만 |
|---|
| 2026.02.05 | ₩10,624 | ₩10,838 | ₩9,631 | ₩9,658 | -9.09% | 587.4만 |
|---|
| 2026.02.04 | ₩11,576 | ₩11,576 | ₩10,516 | ₩10,972 | -5.21% | 535.5만 |
|---|
| 2026.02.03 | ₩11,053 | ₩11,509 | ₩10,744 | ₩11,428 | +3.40% | 538.4만 |
|---|
| 2026.02.02 | ₩11,683 | ₩11,952 | ₩10,899 | ₩11,053 | -5.40% | 534.8만 |
|---|
| 2026.01.30 | ₩12,676 | ₩13,065 | ₩11,683 | ₩11,697 | -7.72% | 536.5만 |
|---|
| 2026.01.29 | ₩13,226 | ₩13,279 | ₩12,582 | ₩13,011 | -1.62% | 438.8만 |
|---|
| 2026.01.28 | ₩12,877 | ₩13,615 | ₩12,569 | ₩13,360 | +3.75% | 510.8만 |
|---|
| 2026.01.27 | ₩12,434 | ₩13,172 | ₩12,408 | ₩12,864 | +3.45% | 345.3만 |
|---|
| 2026.01.26 | ₩12,964 | ₩13,078 | ₩12,206 | ₩12,354 | -4.71% | 526.7만 |
|---|
| 2026.01.23 | ₩12,341 | ₩13,682 | ₩11,931 | ₩13,145 | +6.52% | 667.8만 |
|---|
| 2026.01.22 | ₩12,260 | ₩12,676 | ₩11,817 | ₩12,341 | +0.66% | 628만 |
|---|
| 2026.01.21 | ₩12,716 | ₩13,774 | ₩11,656 | ₩12,126 | -4.64% | 696만 |
|---|
| 2026.01.20 | ₩13,031 | ₩13,333 | ₩12,314 | ₩12,367 | -5.10% | 604.1만 |
|---|
| 2026.01.16 | ₩13,293 | ₩14,017 | ₩12,972 | ₩13,581 | +2.17% | 562.5만 |
|---|
| 2026.01.15 | ₩13,172 | ₩13,493 | ₩12,743 | ₩12,998 | -1.32% | 553.7만 |
|---|
| 2026.01.14 | ₩13,715 | ₩13,749 | ₩12,475 | ₩13,025 | -5.04% | 607.3만 |
|---|
| 2026.01.13 | ₩13,850 | ₩13,977 | ₩13,347 | ₩13,829 | -0.15% | 621만 |
|---|
| 2026.01.12 | ₩12,354 | ₩14,178 | ₩12,005 | ₩13,910 | +12.60% | 960만 |
|---|
| 2026.01.09 | ₩12,334 | ₩13,065 | ₩12,273 | ₩12,314 | -0.16% | 826.1만 |
|---|
| 2026.01.08 | ₩11,402 | ₩12,240 | ₩11,053 | ₩11,844 | +3.88% | 929.6만 |
|---|
| 2026.01.07 | ₩12,595 | ₩12,595 | ₩11,227 | ₩11,455 | -9.05% | 1006.2만 |
|---|
| 2026.01.06 | ₩11,777 | ₩13,038 | ₩11,576 | ₩12,743 | +8.20% | 892만 |
|---|
| 2026.01.05 | ₩12,206 | ₩12,381 | ₩11,227 | ₩11,643 | -4.62% | 1002만 |
|---|
| 2026.01.02 | ₩10,852 | ₩12,367 | ₩10,758 | ₩11,831 | +9.02% | 966.5만 |
|---|
| 2025.12.31 | ₩10,751 | ₩11,080 | ₩10,530 | ₩10,731 | -0.19% | 503.1만 |
|---|
| 2025.12.30 | ₩10,174 | ₩11,133 | ₩10,172 | ₩10,852 | +6.66% | 587.7만 |
|---|
| 2025.12.29 | ₩9,993 | ₩10,530 | ₩9,765 | ₩10,087 | +0.94% | 543.6만 |
|---|
| 2025.12.26 | ₩10,664 | ₩10,677 | ₩10,080 | ₩10,221 | -4.15% | 557만 |
|---|
| 2025.12.24 | ₩11,066 | ₩11,066 | ₩10,503 | ₩10,624 | -4.00% | 445.8만 |
|---|
| 2025.12.23 | ₩11,656 | ₩11,732 | ₩11,053 | ₩11,066 | -5.06% | 450.1만 |
|---|
| 2025.12.22 | ₩11,388 | ₩12,501 | ₩11,375 | ₩11,911 | +4.59% | 518.4만 |
|---|
| 2025.12.19 | ₩11,294 | ₩11,557 | ₩10,758 | ₩11,321 | +0.24% | 879.5만 |
|---|
| 2025.12.18 | ₩12,495 | ₩12,515 | ₩10,972 | ₩11,026 | -11.76% | 1078.7만 |
|---|
| 2025.12.17 | ₩13,239 | ₩13,414 | ₩11,623 | ₩12,153 | -8.21% | 695.2만 |
|---|
| 2025.12.16 | ₩11,791 | ₩13,505 | ₩11,670 | ₩13,065 | +10.81% | 1046.6만 |
|---|
| 2025.12.15 | ₩13,722 | ₩13,742 | ₩11,301 | ₩11,522 | -16.03% | 1222.6만 |
|---|
| 2025.12.12 | ₩12,341 | ₩14,594 | ₩11,133 | ₩13,534 | +9.67% | 6333.6만 |
|---|
| 2025.12.11 | ₩20,127 | ₩21,059 | ₩18,658 | ₩20,456 | +1.63% | 361.6만 |
|---|
| 2025.12.10 | ₩21,502 | ₩21,522 | ₩20,024 | ₩20,630 | -4.05% | 269.7만 |
|---|
| 2025.12.09 | ₩20,858 | ₩22,347 | ₩20,610 | ₩21,676 | +3.92% | 253.2만 |
|---|
| 2025.12.08 | ₩20,322 | ₩22,012 | ₩20,301 | ₩21,033 | +3.50% | 353.6만 |
|---|
| 2025.12.05 | ₩21,167 | ₩21,534 | ₩19,718 | ₩20,335 | -3.93% | 297.5만 |
|---|
| 2025.12.04 | ₩19,611 | ₩22,347 | ₩19,114 | ₩21,341 | +8.82% | 402.4만 |
|---|
| 2025.12.03 | ₩20,228 | ₩20,415 | ₩18,927 | ₩19,664 | -2.79% | 359.5만 |
|---|
| 2025.12.02 | ₩22,025 | ₩22,267 | ₩20,389 | ₩20,429 | -7.25% | 307.6만 |
|---|
| 2025.12.01 | ₩21,864 | ₩22,468 | ₩20,603 | ₩22,065 | +0.92% | 420.5만 |
|---|
| 2025.11.28 | ₩21,676 | ₩22,656 | ₩21,529 | ₩22,119 | +2.04% | 273.9만 |
|---|
| 2025.11.26 | ₩18,967 | ₩21,529 | ₩18,792 | ₩21,207 | +11.81% | 426.2만 |
|---|
| 2025.11.25 | ₩19,570 | ₩20,174 | ₩17,974 | ₩18,920 | -3.32% | 358.1만 |
|---|
| 2025.11.24 | ₩18,564 | ₩20,006 | ₩17,270 | ₩19,396 | +4.48% | 551.6만 |
|---|
| 2025.11.21 | ₩21,247 | ₩21,328 | ₩18,296 | ₩19,235 | -9.47% | 671.3만 |
|---|
| 2025.11.20 | ₩24,091 | ₩24,212 | ₩20,603 | ₩20,670 | -14.20% | 444.8만 |
|---|
| 2025.11.19 | ₩24,627 | ₩25,164 | ₩22,401 | ₩22,682 | -7.90% | 417.1만 |
|---|
| 2025.11.18 | ₩23,601 | ₩25,781 | ₩22,495 | ₩24,627 | +4.35% | 384.1만 |
|---|
| 2025.11.17 | ₩24,198 | ₩25,486 | ₩22,716 | ₩24,614 | +1.72% | 401.7만 |
|---|
| 2025.11.14 | ₩23,071 | ₩24,854 | ₩21,864 | ₩24,533 | +6.34% | 521.1만 |
|---|
| 2025.11.13 | ₩29,040 | ₩29,161 | ₩23,065 | ₩23,474 | -19.17% | 975.5만 |
|---|
| 2025.11.12 | ₩29,926 | ₩30,006 | ₩28,390 | ₩29,188 | -2.47% | 368.3만 |
|---|
| 2025.11.11 | ₩31,857 | ₩31,857 | ₩28,973 | ₩29,389 | -7.75% | 396.9만 |
|---|
| 2025.11.10 | ₩32,997 | ₩34,470 | ₩32,052 | ₩33,950 | +2.89% | 385.9만 |
|---|
| 2025.11.07 | ₩33,252 | ₩33,279 | ₩30,556 | ₩32,662 | -1.77% | 350.8만 |
|---|
| 2025.11.06 | ₩36,217 | ₩36,317 | ₩33,172 | ₩34,392 | -5.04% | 258.2만 |
|---|
| 2025.11.05 | ₩36,941 | ₩38,765 | ₩34,473 | ₩35,479 | -3.96% | 308만 |
|---|
| 2025.11.04 | ₩35,486 | ₩37,893 | ₩33,199 | ₩35,707 | +0.62% | 328.5만 |
|---|
| 2025.11.03 | ₩36,995 | ₩39,315 | ₩36,458 | ₩37,491 | +1.34% | 279.1만 |
|---|
| 2025.10.31 | ₩37,236 | ₩40,268 | ₩35,023 | ₩35,157 | -5.58% | 304.8만 |
|---|
| 2025.10.30 | ₩38,470 | ₩38,484 | ₩34,205 | ₩36,740 | -4.50% | 372.8만 |
|---|
| 2025.10.29 | ₩38,249 | ₩40,013 | ₩37,451 | ₩38,510 | +0.68% | 411.1만 |
|---|
| 2025.10.28 | ₩34,406 | ₩41,448 | ₩34,191 | ₩40,053 | +16.41% | 1115.1만 |
|---|
| 2025.10.27 | ₩34,232 | ₩34,406 | ₩30,851 | ₩31,965 | -6.62% | 515.4만 |
|---|
| 2025.10.24 | ₩27,954 | ₩32,179 | ₩27,860 | ₩31,576 | +12.96% | 534.4만 |
|---|
| 2025.10.23 | ₩26,787 | ₩29,027 | ₩25,352 | ₩26,613 | -0.65% | 393.4만 |
|---|
| 2025.10.22 | ₩29,309 | ₩30,985 | ₩25,083 | ₩26,680 | -8.97% | 774.2만 |
|---|
| 2025.10.21 | ₩33,205 | ₩33,272 | ₩28,517 | ₩29,121 | -12.30% | 639.8만 |
|---|
| 2025.10.20 | ₩37,022 | ₩37,558 | ₩32,327 | ₩34,057 | -8.01% | 535만 |
|---|
| 2025.10.17 | ₩38,323 | ₩38,504 | ₩35,828 | ₩36,217 | -5.50% | 340.3만 |
|---|
| 2025.10.16 | ₩38,229 | ₩42,213 | ₩37,558 | ₩39,785 | +4.07% | 381.3만 |
|---|
| 2025.10.15 | ₩41,435 | ₩41,582 | ₩37,290 | ₩38,229 | -7.74% | 433.7만 |
|---|
| 2025.10.14 | ₩39,047 | ₩40,976 | ₩37,665 | ₩39,691 | +1.65% | 296.9만 |
|---|
| 2025.10.13 | ₩37,706 | ₩43,447 | ₩37,290 | ₩40,254 | +6.76% | 603.1만 |
|---|
| 2025.10.10 | ₩36,217 | ₩40,241 | ₩35,506 | ₩39,007 | +7.70% | 833.4만 |
|---|