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 | ₩4,957 | ₩5,017 | ₩4,588 | ₩4,601 | -7.17% | 1385.9만 |
| 2026.10.08 | ₩5,245 | ₩5,245 | ₩4,588 | ₩4,910 | -6.39% | 2474.9만 |
| 2026.10.07 | ₩5,514 | ₩5,527 | ₩5,299 | ₩5,326 | -3.41% | 1110.8만 |
| 2026.10.06 | ₩5,554 | ₩5,702 | ₩5,500 | ₩5,675 | +2.17% | 1197만 |
| 2026.10.05 | ₩5,406 | ₩5,494 | ₩5,279 | ₩5,447 | +0.74% | 1334.4만 |
| 2026.10.02 | ₩5,554 | ₩5,715 | ₩5,366 | ₩5,406 | -2.66% | 1254만 |
| 2026.10.01 | ₩5,634 | ₩5,648 | ₩5,259 | ₩5,433 | -3.57% | 2444.3만 |
| 2026.09.30 | ₩5,809 | ₩5,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,648 |
| -2.77% |
| 1656.1만 |
| 2026.09.29 | ₩5,769 | ₩5,930 | ₩5,641 | ₩5,742 | -0.47% | 1574.8만 |
|---|
| 2026.09.28 | ₩5,970 | ₩6,070 | ₩5,675 | ₩5,715 | -4.27% | 1323.7만 |
|---|
| 2026.09.25 | ₩6,171 | ₩6,211 | ₩5,943 | ₩6,064 | -1.74% | 1701.1만 |
|---|
| 2026.09.24 | ₩6,386 | ₩6,453 | ₩5,943 | ₩6,104 | -4.41% | 1939.5만 |
|---|
| 2026.09.23 | ₩6,748 | ₩6,834 | ₩6,453 | ₩6,466 | -4.17% | 1351.4만 |
|---|
| 2026.09.22 | ₩6,775 | ₩7,016 | ₩6,722 | ₩6,896 | +1.78% | 1249.2만 |
|---|
| 2026.09.21 | ₩6,922 | ₩6,989 | ₩6,735 | ₩6,788 | -1.94% | 1520.6만 |
|---|
| 2026.09.18 | ₩6,775 | ₩6,775 | ₩6,560 | ₩6,681 | -1.39% | 4745.8만 |
|---|
| 2026.09.17 | ₩6,775 | ₩6,815 | ₩6,493 | ₩6,641 | -1.98% | 1256.7만 |
|---|
| 2026.09.16 | ₩6,439 | ₩6,735 | ₩6,319 | ₩6,399 | -0.63% | 1534.9만 |
|---|
| 2026.09.15 | ₩6,775 | ₩6,828 | ₩6,278 | ₩6,359 | -6.14% | 2282.2만 |
|---|
| 2026.09.14 | ₩7,077 | ₩7,191 | ₩6,721 | ₩6,775 | -4.27% | 1426.4만 |
|---|
| 2026.09.11 | ₩7,258 | ₩7,566 | ₩7,164 | ₩7,378 | +1.66% | 1298.8만 |
|---|
| 2026.09.10 | ₩7,204 | ₩7,472 | ₩7,057 | ₩7,231 | +0.37% | 1294만 |
|---|
| 2026.09.09 | ₩7,513 | ₩7,794 | ₩7,298 | ₩7,419 | -1.25% | 1285.8만 |
|---|
| 2026.09.08 | ₩7,057 | ₩7,929 | ₩7,016 | ₩7,660 | +8.56% | 2765.6만 |
|---|
| 2026.09.04 | ₩6,439 | ₩6,963 | ₩6,439 | ₩6,869 | +6.67% | 1422.7만 |
|---|
| 2026.09.03 | ₩6,439 | ₩6,587 | ₩6,329 | ₩6,520 | +1.25% | 1102.1만 |
|---|
| 2026.09.02 | ₩6,252 | ₩6,473 | ₩6,037 | ₩6,399 | +2.36% | 1603.9만 |
|---|
| 2026.09.01 | ₩6,533 | ₩6,547 | ₩6,184 | ₩6,211 | -4.93% | 1643.3만 |
|---|
| 2026.08.31 | ₩6,708 | ₩6,761 | ₩6,574 | ₩6,667 | -0.60% | 1651.1만 |
|---|
| 2026.08.28 | ₩7,258 | ₩7,298 | ₩6,667 | ₩6,708 | -7.58% | 1852.7만 |
|---|
| 2026.08.27 | ₩7,627 | ₩7,700 | ₩7,137 | ₩7,311 | -4.13% | 1608.7만 |
|---|
| 2026.08.26 | ₩7,982 | ₩8,089 | ₩7,513 | ₩7,526 | -5.71% | 887.7만 |
|---|
| 2026.08.25 | ₩7,593 | ₩8,089 | ₩7,513 | ₩8,063 | +6.18% | 1033.4만 |
|---|
| 2026.08.24 | ₩7,835 | ₩7,888 | ₩7,419 | ₩7,539 | -3.77% | 1603만 |
|---|
| 2026.08.21 | ₩8,063 | ₩8,210 | ₩7,915 | ₩7,942 | -1.50% | 999.9만 |
|---|
| 2026.08.20 | ₩7,754 | ₩8,022 | ₩7,607 | ₩8,009 | +3.29% | 1665만 |
|---|
| 2026.08.19 | ₩7,741 | ₩7,806 | ₩7,298 | ₩7,727 | -0.17% | 2201.5만 |
|---|
| 2026.08.18 | ₩7,982 | ₩8,116 | ₩7,687 | ₩7,700 | -3.53% | 1884.3만 |
|---|
| 2026.08.17 | ₩8,599 | ₩8,599 | ₩8,136 | ₩8,237 | -4.21% | 2182.2만 |
|---|
| 2026.08.14 | ₩8,988 | ₩9,015 | ₩8,479 | ₩8,586 | -4.48% | 1730.4만 |
|---|
| 2026.08.13 | ₩9,525 | ₩9,887 | ₩8,747 | ₩8,854 | -7.04% | 3491.8만 |
|---|
| 2026.08.12 | ₩9,994 | ₩10,296 | ₩9,619 | ₩10,196 | +2.01% | 3448.7만 |
|---|
| 2026.08.11 | ₩9,485 | ₩9,914 | ₩9,096 | ₩9,552 | +0.71% | 5084.8만 |
|---|
| 2026.08.10 | ₩8,237 | ₩8,351 | ₩7,841 | ₩7,888 | -4.23% | 1864.2만 |
|---|
| 2026.08.07 | ₩8,666 | ₩8,680 | ₩8,063 | ₩8,291 | -4.33% | 1234.7만 |
|---|
| 2026.08.06 | ₩8,009 | ₩8,479 | ₩7,929 | ₩8,304 | +3.69% | 999.1만 |
|---|
| 2026.08.05 | ₩8,452 | ₩8,525 | ₩8,197 | ₩8,304 | -1.75% | 1293.9만 |
|---|
| 2026.08.04 | ₩8,089 | ₩8,519 | ₩7,888 | ₩8,465 | +4.64% | 1433만 |
|---|
| 2026.08.03 | ₩7,459 | ₩8,130 | ₩7,244 | ₩8,089 | +8.45% | 2342.2만 |
|---|
| 2026.07.31 | ₩8,894 | ₩8,915 | ₩7,620 | ₩7,633 | -14.18% | 2584.3만 |
|---|
| 2026.07.30 | ₩8,116 | ₩9,076 | ₩8,116 | ₩9,029 | +11.24% | 1853.3만 |
|---|
| 2026.07.29 | ₩8,398 | ₩8,489 | ₩7,808 | ₩7,861 | -6.39% | 1277.4만 |
|---|
| 2026.07.28 | ₩9,230 | ₩9,367 | ₩8,311 | ₩8,425 | -8.72% | 2198.1만 |
|---|
| 2026.07.27 | ₩9,666 | ₩9,914 | ₩9,096 | ₩9,699 | +0.35% | 1577.3만 |
|---|
| 2026.07.24 | ₩8,720 | ₩10,122 | ₩8,601 | ₩9,927 | +13.85% | 4053.1만 |
|---|
| 2026.07.23 | ₩8,693 | ₩8,894 | ₩8,264 | ₩8,479 | -2.47% | 772.1만 |
|---|
| 2026.07.22 | ₩8,841 | ₩9,116 | ₩8,740 | ₩8,827 | -0.15% | 1513만 |
|---|
| 2026.07.21 | ₩8,210 | ₩9,203 | ₩8,183 | ₩8,921 | +8.66% | 1725.3만 |
|---|
| 2026.07.20 | ₩7,982 | ₩8,371 | ₩7,882 | ₩8,210 | +2.86% | 924.9만 |
|---|
| 2026.07.17 | ₩7,714 | ₩8,465 | ₩7,647 | ₩8,116 | +5.22% | 1927.4만 |
|---|
| 2026.07.16 | ₩8,197 | ₩8,224 | ₩7,714 | ₩7,955 | -2.95% | 1651.3만 |
|---|
| 2026.07.15 | ₩9,042 | ₩9,391 | ₩8,277 | ₩8,385 | -7.27% | 1548만 |
|---|
| 2026.07.14 | ₩8,318 | ₩9,082 | ₩8,318 | ₩9,042 | +8.71% | 1931만 |
|---|
| 2026.07.13 | ₩8,760 | ₩9,109 | ₩8,116 | ₩8,465 | -3.37% | 2187.2만 |
|---|
| 2026.07.10 | ₩8,244 | ₩8,868 | ₩7,888 | ₩8,841 | +7.24% | 7247.8만 |
|---|
| 2026.07.09 | ₩9,874 | ₩10,182 | ₩9,753 | ₩9,820 | -0.54% | 883.6만 |
|---|
| 2026.07.08 | ₩9,854 | ₩10,316 | ₩9,686 | ₩9,874 | +0.20% | 645.6만 |
|---|
| 2026.07.07 | ₩10,853 | ₩10,900 | ₩9,807 | ₩9,901 | -8.78% | 1130.1만 |
|---|
| 2026.07.06 | ₩10,746 | ₩11,759 | ₩10,699 | ₩11,014 | +2.50% | 1060.7만 |
|---|
| 2026.07.02 | ₩11,430 | ₩12,268 | ₩10,357 | ₩10,813 | -5.40% | 1402.4만 |
|---|
| 2026.07.01 | ₩11,940 | ₩12,122 | ₩11,242 | ₩11,430 | -4.27% | 1064.8만 |
|---|
| 2026.06.30 | ₩12,557 | ₩12,785 | ₩12,013 | ₩12,289 | -2.14% | 1167.3만 |
|---|
| 2026.06.29 | ₩12,745 | ₩13,469 | ₩12,356 | ₩12,678 | -0.53% | 2205만 |
|---|
| 2026.06.26 | ₩11,430 | ₩12,906 | ₩11,376 | ₩12,731 | +11.38% | 3051.9만 |
|---|
| 2026.06.25 | ₩11,497 | ₩11,960 | ₩10,665 | ₩11,806 | +2.68% | 1941.1만 |
|---|
| 2026.06.24 | ₩11,537 | ₩12,181 | ₩10,618 | ₩10,719 | -7.09% | 1504만 |
|---|
| 2026.06.23 | ₩11,135 | ₩11,933 | ₩10,974 | ₩11,658 | +4.70% | 1415.4만 |
|---|
| 2026.06.22 | ₩12,557 | ₩12,993 | ₩11,810 | ₩12,034 | -4.17% | 1882.7만 |
|---|
| 2026.06.18 | ₩12,262 | ₩13,597 | ₩12,181 | ₩12,745 | +3.94% | 4154.8만 |
|---|
| 2026.06.17 | ₩10,866 | ₩12,315 | ₩10,759 | ₩11,618 | +6.91% | 3930.7만 |
|---|
| 2026.06.16 | ₩9,927 | ₩10,726 | ₩9,619 | ₩10,571 | +6.49% | 2396.5만 |
|---|
| 2026.06.15 | ₩9,927 | ₩10,276 | ₩9,733 | ₩10,035 | +1.08% | 2093.3만 |
|---|
| 2026.06.12 | ₩9,324 | ₩9,927 | ₩8,760 | ₩9,579 | +2.73% | 2119.7만 |
|---|
| 2026.06.11 | ₩9,029 | ₩9,418 | ₩8,693 | ₩9,324 | +3.27% | 2181.4만 |
|---|
| 2026.06.10 | ₩7,365 | ₩9,631 | ₩7,365 | ₩9,243 | +25.50% | 5581.9만 |
|---|
| 2026.06.09 | ₩7,647 | ₩7,962 | ₩7,298 | ₩7,539 | -1.40% | 1206.4만 |
|---|
| 2026.06.08 | ₩7,942 | ₩7,942 | ₩7,392 | ₩7,647 | -3.72% | 948.8만 |
|---|
| 2026.06.05 | ₩8,049 | ₩8,150 | ₩7,164 | ₩7,754 | -3.67% | 1526.3만 |
|---|
| 2026.06.04 | ₩8,049 | ₩8,411 | ₩7,996 | ₩8,291 | +3.00% | 833.3만 |
|---|
| 2026.06.03 | ₩8,720 | ₩8,841 | ₩8,143 | ₩8,170 | -6.31% | 1159.5만 |
|---|
| 2026.06.02 | ₩8,827 | ₩9,136 | ₩8,546 | ₩8,854 | +0.30% | 1052.2만 |
|---|
| 2026.06.01 | ₩9,210 | ₩9,230 | ₩8,801 | ₩8,854 | -3.86% | 1428.2만 |
|---|
| 2026.05.29 | ₩9,042 | ₩9,411 | ₩8,613 | ₩9,364 | +3.56% | 1262.7만 |
|---|
| 2026.05.28 | ₩8,787 | ₩9,458 | ₩8,787 | ₩9,096 | +3.51% | 1775.8만 |
|---|
| 2026.05.27 | ₩8,546 | ₩8,941 | ₩8,143 | ₩8,827 | +3.30% | 1335.6만 |
|---|
| 2026.05.26 | ₩8,163 | ₩8,821 | ₩7,875 | ₩8,626 | +5.67% | 1561.4만 |
|---|
| 2026.05.22 | ₩8,130 | ₩8,571 | ₩7,955 | ₩8,022 | -1.32% | 1084.9만 |
|---|
| 2026.05.21 | ₩8,170 | ₩8,492 | ₩7,982 | ₩8,130 | -0.49% | 1218만 |
|---|
| 2026.05.20 | ₩7,794 | ₩8,157 | ₩7,526 | ₩8,157 | +4.65% | 1369.7만 |
|---|
| 2026.05.19 | ₩8,586 | ₩8,626 | ₩7,848 | ₩7,875 | -8.28% | 1934.1만 |
|---|
| 2026.05.18 | ₩8,774 | ₩9,089 | ₩8,344 | ₩8,787 | +0.15% | 1615만 |
|---|
| 2026.05.15 | ₩8,935 | ₩9,673 | ₩8,626 | ₩8,733 | -2.25% | 1752만 |
|---|
| 2026.05.14 | ₩8,566 | ₩10,384 | ₩7,848 | ₩9,887 | +15.43% | 5661.4만 |
|---|
| 2026.05.13 | ₩7,372 | ₩8,344 | ₩7,285 | ₩8,049 | +9.19% | 2166.1만 |
|---|
| 2026.05.12 | ₩7,043 | ₩7,446 | ₩6,882 | ₩7,338 | +4.19% | 1022.3만 |
|---|
| 2026.05.11 | ₩6,808 | ₩7,439 | ₩6,674 | ₩7,204 | +5.81% | 1132.9만 |
|---|
| 2026.05.08 | ₩6,936 | ₩7,285 | ₩6,775 | ₩7,016 | +1.16% | 746.6만 |
|---|
| 2026.05.07 | ₩7,419 | ₩7,533 | ₩6,775 | ₩6,869 | -7.41% | 1937.4만 |
|---|
| 2026.05.06 | ₩6,721 | ₩7,727 | ₩6,708 | ₩7,459 | +10.98% | 1802.8만 |
|---|
| 2026.05.05 | ₩6,802 | ₩6,867 | ₩6,332 | ₩6,627 | -2.56% | 1272.7만 |
|---|
| 2026.05.04 | ₩6,976 | ₩7,177 | ₩6,788 | ₩6,802 | -2.50% | 1092.6만 |
|---|
| 2026.05.01 | ₩6,842 | ₩7,224 | ₩6,708 | ₩6,936 | +1.37% | 1137.5만 |
|---|
| 2026.04.30 | ₩6,574 | ₩6,929 | ₩6,574 | ₩6,882 | +4.69% | 983.6만 |
|---|
| 2026.04.29 | ₩7,164 | ₩7,164 | ₩6,486 | ₩6,748 | -5.81% | 1210.7만 |
|---|
| 2026.04.28 | ₩7,110 | ₩7,231 | ₩6,775 | ₩7,097 | -0.19% | 1208만 |
|---|
| 2026.04.27 | ₩7,244 | ₩7,607 | ₩7,150 | ₩7,325 | +1.11% | 1211.2만 |
|---|
| 2026.04.24 | ₩8,049 | ₩8,116 | ₩7,171 | ₩7,244 | -10.00% | 1883.1만 |
|---|
| 2026.04.23 | ₩7,726 | ₩8,391 | ₩7,526 | ₩7,942 | +2.80% | 2125.1만 |
|---|
| 2026.04.22 | ₩6,916 | ₩8,183 | ₩6,761 | ₩7,861 | +13.68% | 5414.5만 |
|---|
| 2026.04.21 | ₩7,727 | ₩7,754 | ₩6,761 | ₩6,788 | -12.15% | 3199.1만 |
|---|
| 2026.04.20 | ₩7,070 | ₩7,727 | ₩6,748 | ₩7,244 | +2.47% | 6139.3만 |
|---|
| 2026.04.17 | ₩9,069 | ₩9,444 | ₩8,747 | ₩8,787 | -3.11% | 1984.2만 |
|---|
| 2026.04.16 | ₩8,150 | ₩9,008 | ₩7,727 | ₩8,948 | +9.79% | 2132.8만 |
|---|
| 2026.04.15 | ₩7,150 | ₩8,103 | ₩7,150 | ₩7,821 | +9.38% | 1351.2만 |
|---|
| 2026.04.14 | ₩7,164 | ₩7,553 | ₩7,016 | ₩7,083 | -1.12% | 1448.3만 |
|---|
| 2026.04.13 | ₩6,453 | ₩6,882 | ₩6,345 | ₩6,869 | +6.44% | 813.2만 |
|---|
| 2026.04.10 | ₩6,439 | ₩6,694 | ₩6,258 | ₩6,533 | +1.46% | 790.3만 |
|---|
| 2026.04.09 | ₩6,292 | ₩6,493 | ₩5,997 | ₩6,466 | +2.77% | 1634.7만 |
|---|
| 2026.04.08 | ₩6,969 | ₩7,003 | ₩6,399 | ₩6,439 | -7.60% | 1705.4만 |
|---|
| 2026.04.07 | ₩6,761 | ₩6,784 | ₩6,520 | ₩6,627 | -1.98% | 1379.8만 |
|---|
| 2026.04.06 | ₩7,204 | ₩7,546 | ₩6,788 | ₩6,882 | -4.47% | 1207만 |
|---|
| 2026.04.02 | ₩6,828 | ₩7,607 | ₩6,748 | ₩7,184 | +5.21% | 916만 |
|---|
| 2026.04.01 | ₩7,888 | ₩7,929 | ₩7,007 | ₩7,204 | -8.67% | 1155.4만 |
|---|
| 2026.03.31 | ₩7,244 | ₩8,029 | ₩7,124 | ₩7,835 | +8.15% | 2359.4만 |
|---|
| 2026.03.30 | ₩6,641 | ₩7,553 | ₩6,211 | ₩7,191 | +8.28% | 4580만 |
|---|
| 2026.03.27 | ₩8,049 | ₩8,385 | ₩7,955 | ₩8,291 | +3.00% | 967.9만 |
|---|
| 2026.03.26 | ₩8,881 | ₩8,901 | ₩8,089 | ₩8,157 | -8.16% | 1387.2만 |
|---|
| 2026.03.25 | ₩10,182 | ₩10,330 | ₩8,908 | ₩8,935 | -12.25% | 1050만 |
|---|
| 2026.03.24 | ₩9,579 | ₩10,357 | ₩9,391 | ₩10,008 | +4.48% | 685.8만 |
|---|
| 2026.03.23 | ₩9,766 | ₩9,927 | ₩9,122 | ₩9,699 | -0.69% | 1038.5만 |
|---|
| 2026.03.20 | ₩10,464 | ₩10,605 | ₩9,619 | ₩9,659 | -7.69% | 821.9만 |
|---|
| 2026.03.19 | ₩9,800 | ₩10,612 | ₩9,659 | ₩10,558 | +7.73% | 774.9만 |
|---|
| 2026.03.18 | ₩10,384 | ₩10,451 | ₩9,914 | ₩10,008 | -3.62% | 734만 |
|---|
| 2026.03.17 | ₩10,826 | ₩11,041 | ₩10,491 | ₩10,545 | -2.60% | 619.7만 |
|---|
| 2026.03.16 | ₩10,880 | ₩11,225 | ₩10,625 | ₩10,853 | -0.25% | 465.2만 |
|---|
| 2026.03.13 | ₩11,135 | ₩11,658 | ₩10,632 | ₩10,679 | -4.10% | 574.9만 |
|---|
| 2026.03.12 | ₩11,269 | ₩11,349 | ₩10,585 | ₩10,866 | -3.57% | 620.1만 |
|---|
| 2026.03.11 | ₩11,041 | ₩11,792 | ₩10,900 | ₩11,638 | +5.41% | 1090.6만 |
|---|
| 2026.03.10 | ₩10,786 | ₩11,188 | ₩10,598 | ₩10,799 | +0.12% | 542.6만 |
|---|
| 2026.03.09 | ₩10,571 | ₩10,732 | ₩10,202 | ₩10,705 | +1.27% | 654.5만 |
|---|
| 2026.03.06 | ₩11,108 | ₩11,297 | ₩10,692 | ₩10,746 | -3.26% | 767.3만 |
|---|
| 2026.03.05 | ₩12,181 | ₩12,423 | ₩11,068 | ₩11,510 | -5.51% | 866.3만 |
|---|
| 2026.03.04 | ₩12,704 | ₩12,704 | ₩12,020 | ₩12,128 | -4.54% | 681.9만 |
|---|
| 2026.03.03 | ₩13,147 | ₩13,214 | ₩11,886 | ₩12,436 | -5.41% | 692.1만 |
|---|
| 2026.03.02 | ₩13,093 | ₩13,804 | ₩12,986 | ₩13,697 | +4.61% | 453.3만 |
|---|
| 2026.02.27 | ₩14,207 | ₩14,220 | ₩12,986 | ₩13,375 | -5.85% | 759.5만 |
|---|
| 2026.02.26 | ₩15,548 | ₩15,672 | ₩14,086 | ₩14,556 | -6.38% | 862.4만 |
|---|
| 2026.02.25 | ₩13,670 | ₩16,166 | ₩13,161 | ₩15,817 | +15.70% | 1790.3만 |
|---|
| 2026.02.24 | ₩11,799 | ₩14,422 | ₩11,551 | ₩13,482 | +14.27% | 1293만 |
|---|
| 2026.02.23 | ₩12,020 | ₩12,530 | ₩11,738 | ₩12,047 | +0.22% | 426.8만 |
|---|
| 2026.02.20 | ₩12,731 | ₩12,906 | ₩12,129 | ₩12,235 | -3.90% | 539.2만 |
|---|
| 2026.02.19 | ₩12,382 | ₩12,852 | ₩12,074 | ₩12,825 | +3.58% | 375.3만 |
|---|
| 2026.02.18 | ₩12,892 | ₩13,013 | ₩12,275 | ₩12,557 | -2.60% | 497.8만 |
|---|
| 2026.02.17 | ₩13,482 | ₩13,527 | ₩12,382 | ₩12,892 | -4.38% | 740.3만 |
|---|
| 2026.02.13 | ₩12,302 | ₩14,207 | ₩12,248 | ₩13,804 | +12.21% | 1138.3만 |
|---|
| 2026.02.12 | ₩13,174 | ₩13,299 | ₩12,094 | ₩12,423 | -5.70% | 687.6만 |
|---|
| 2026.02.11 | ₩13,174 | ₩13,684 | ₩12,403 | ₩12,771 | -3.05% | 895.2만 |
|---|
| 2026.02.10 | ₩11,577 | ₩12,704 | ₩11,309 | ₩12,610 | +8.92% | 886.5만 |
|---|
| 2026.02.09 | ₩10,907 | ₩11,859 | ₩10,638 | ₩11,658 | +6.89% | 507.8만 |
|---|
| 2026.02.06 | ₩9,954 | ₩10,813 | ₩9,753 | ₩10,732 | +7.82% | 473.2만 |
|---|
| 2026.02.05 | ₩10,625 | ₩10,840 | ₩9,632 | ₩9,659 | -9.09% | 587.4만 |
|---|
| 2026.02.04 | ₩11,577 | ₩11,577 | ₩10,518 | ₩10,974 | -5.21% | 535.5만 |
|---|
| 2026.02.03 | ₩11,054 | ₩11,510 | ₩10,746 | ₩11,430 | +3.40% | 538.4만 |
|---|
| 2026.02.02 | ₩11,685 | ₩11,953 | ₩10,900 | ₩11,054 | -5.40% | 534.8만 |
|---|
| 2026.01.30 | ₩12,678 | ₩13,067 | ₩11,685 | ₩11,698 | -7.72% | 536.5만 |
|---|
| 2026.01.29 | ₩13,228 | ₩13,281 | ₩12,584 | ₩13,013 | -1.62% | 438.8만 |
|---|
| 2026.01.28 | ₩12,879 | ₩13,617 | ₩12,570 | ₩13,362 | +3.75% | 510.8만 |
|---|
| 2026.01.27 | ₩12,436 | ₩13,174 | ₩12,409 | ₩12,865 | +3.45% | 345.3만 |
|---|
| 2026.01.26 | ₩12,966 | ₩13,080 | ₩12,208 | ₩12,356 | -4.71% | 526.7만 |
|---|
| 2026.01.23 | ₩12,342 | ₩13,684 | ₩11,933 | ₩13,147 | +6.52% | 667.8만 |
|---|
| 2026.01.22 | ₩12,262 | ₩12,678 | ₩11,819 | ₩12,342 | +0.66% | 628만 |
|---|
| 2026.01.21 | ₩12,718 | ₩13,776 | ₩11,658 | ₩12,128 | -4.64% | 696만 |
|---|
| 2026.01.20 | ₩13,033 | ₩13,335 | ₩12,315 | ₩12,369 | -5.10% | 604.1만 |
|---|
| 2026.01.16 | ₩13,295 | ₩14,019 | ₩12,974 | ₩13,583 | +2.17% | 562.5만 |
|---|
| 2026.01.15 | ₩13,174 | ₩13,495 | ₩12,745 | ₩13,000 | -1.32% | 553.7만 |
|---|
| 2026.01.14 | ₩13,717 | ₩13,751 | ₩12,476 | ₩13,026 | -5.04% | 607.3만 |
|---|
| 2026.01.13 | ₩13,851 | ₩13,979 | ₩13,348 | ₩13,831 | -0.15% | 621만 |
|---|
| 2026.01.12 | ₩12,356 | ₩14,180 | ₩12,007 | ₩13,912 | +12.60% | 960만 |
|---|
| 2026.01.09 | ₩12,335 | ₩13,067 | ₩12,275 | ₩12,315 | -0.16% | 826.1만 |
|---|
| 2026.01.08 | ₩11,403 | ₩12,242 | ₩11,054 | ₩11,846 | +3.88% | 929.6만 |
|---|
| 2026.01.07 | ₩12,597 | ₩12,597 | ₩11,229 | ₩11,457 | -9.05% | 1006.2만 |
|---|
| 2026.01.06 | ₩11,779 | ₩13,040 | ₩11,577 | ₩12,745 | +8.20% | 892만 |
|---|
| 2026.01.05 | ₩12,208 | ₩12,382 | ₩11,229 | ₩11,645 | -4.62% | 1002만 |
|---|
| 2026.01.02 | ₩10,853 | ₩12,369 | ₩10,759 | ₩11,832 | +9.02% | 966.5만 |
|---|
| 2025.12.31 | ₩10,752 | ₩11,081 | ₩10,531 | ₩10,732 | -0.19% | 503.1만 |
|---|
| 2025.12.30 | ₩10,176 | ₩11,135 | ₩10,173 | ₩10,853 | +6.66% | 587.7만 |
|---|
| 2025.12.29 | ₩9,994 | ₩10,531 | ₩9,766 | ₩10,088 | +0.94% | 543.6만 |
|---|
| 2025.12.26 | ₩10,665 | ₩10,679 | ₩10,082 | ₩10,223 | -4.15% | 557만 |
|---|
| 2025.12.24 | ₩11,068 | ₩11,068 | ₩10,504 | ₩10,625 | -4.00% | 445.8만 |
|---|
| 2025.12.23 | ₩11,658 | ₩11,733 | ₩11,054 | ₩11,068 | -5.06% | 450.1만 |
|---|
| 2025.12.22 | ₩11,390 | ₩12,503 | ₩11,376 | ₩11,913 | +4.59% | 518.4만 |
|---|
| 2025.12.19 | ₩11,296 | ₩11,559 | ₩10,759 | ₩11,323 | +0.24% | 879.5만 |
|---|
| 2025.12.18 | ₩12,496 | ₩12,517 | ₩10,974 | ₩11,027 | -11.76% | 1078.7만 |
|---|
| 2025.12.17 | ₩13,241 | ₩13,415 | ₩11,624 | ₩12,154 | -8.21% | 695.2만 |
|---|
| 2025.12.16 | ₩11,792 | ₩13,507 | ₩11,671 | ₩13,067 | +10.81% | 1046.6만 |
|---|
| 2025.12.15 | ₩13,724 | ₩13,744 | ₩11,302 | ₩11,524 | -16.03% | 1222.6만 |
|---|
| 2025.12.12 | ₩12,342 | ₩14,596 | ₩11,135 | ₩13,536 | +9.67% | 6333.6만 |
|---|
| 2025.12.11 | ₩20,130 | ₩21,062 | ₩18,661 | ₩20,458 | +1.63% | 361.6만 |
|---|
| 2025.12.10 | ₩21,505 | ₩21,525 | ₩20,027 | ₩20,633 | -4.05% | 269.7만 |
|---|
| 2025.12.09 | ₩20,861 | ₩22,350 | ₩20,613 | ₩21,679 | +3.92% | 253.2만 |
|---|
| 2025.12.08 | ₩20,324 | ₩22,015 | ₩20,304 | ₩21,035 | +3.50% | 353.6만 |
|---|
| 2025.12.05 | ₩21,170 | ₩21,537 | ₩19,721 | ₩20,338 | -3.93% | 297.5만 |
|---|
| 2025.12.04 | ₩19,613 | ₩22,350 | ₩19,117 | ₩21,344 | +8.82% | 402.4만 |
|---|
| 2025.12.03 | ₩20,230 | ₩20,418 | ₩18,929 | ₩19,667 | -2.79% | 359.5만 |
|---|
| 2025.12.02 | ₩22,028 | ₩22,270 | ₩20,391 | ₩20,432 | -7.25% | 307.6만 |
|---|
| 2025.12.01 | ₩21,867 | ₩22,471 | ₩20,606 | ₩22,068 | +0.92% | 420.5만 |
|---|
| 2025.11.28 | ₩21,679 | ₩22,659 | ₩21,532 | ₩22,122 | +2.04% | 273.9만 |
|---|
| 2025.11.26 | ₩18,969 | ₩21,532 | ₩18,795 | ₩21,210 | +11.81% | 426.2만 |
|---|
| 2025.11.25 | ₩19,573 | ₩20,177 | ₩17,977 | ₩18,922 | -3.32% | 358.1만 |
|---|
| 2025.11.24 | ₩18,567 | ₩20,009 | ₩17,272 | ₩19,399 | +4.48% | 551.6만 |
|---|
| 2025.11.21 | ₩21,250 | ₩21,330 | ₩18,299 | ₩19,238 | -9.47% | 671.3만 |
|---|
| 2025.11.20 | ₩24,094 | ₩24,215 | ₩20,606 | ₩20,673 | -14.20% | 444.8만 |
|---|
| 2025.11.19 | ₩24,631 | ₩25,167 | ₩22,404 | ₩22,685 | -7.90% | 417.1만 |
|---|
| 2025.11.18 | ₩23,604 | ₩25,784 | ₩22,498 | ₩24,631 | +4.35% | 384.1만 |
|---|
| 2025.11.17 | ₩24,201 | ₩25,489 | ₩22,719 | ₩24,617 | +1.72% | 401.7만 |
|---|
| 2025.11.14 | ₩23,074 | ₩24,857 | ₩21,867 | ₩24,537 | +6.34% | 521.1만 |
|---|
| 2025.11.13 | ₩29,044 | ₩29,165 | ₩23,068 | ₩23,477 | -19.17% | 975.5만 |
|---|
| 2025.11.12 | ₩29,930 | ₩30,010 | ₩28,394 | ₩29,192 | -2.47% | 368.3만 |
|---|
| 2025.11.11 | ₩31,862 | ₩31,862 | ₩28,977 | ₩29,393 | -7.75% | 396.9만 |
|---|
| 2025.11.10 | ₩33,002 | ₩34,475 | ₩32,056 | ₩33,954 | +2.89% | 385.9만 |
|---|
| 2025.11.07 | ₩33,257 | ₩33,284 | ₩30,560 | ₩32,666 | -1.77% | 350.8만 |
|---|
| 2025.11.06 | ₩36,222 | ₩36,322 | ₩33,176 | ₩34,397 | -5.04% | 258.2만 |
|---|
| 2025.11.05 | ₩36,946 | ₩38,771 | ₩34,478 | ₩35,484 | -3.96% | 308만 |
|---|
| 2025.11.04 | ₩35,490 | ₩37,899 | ₩33,203 | ₩35,712 | +0.62% | 328.5만 |
|---|
| 2025.11.03 | ₩37,000 | ₩39,321 | ₩36,463 | ₩37,496 | +1.34% | 279.1만 |
|---|
| 2025.10.31 | ₩37,241 | ₩40,273 | ₩35,028 | ₩35,162 | -5.58% | 304.8만 |
|---|
| 2025.10.30 | ₩38,475 | ₩38,489 | ₩34,209 | ₩36,745 | -4.50% | 372.8만 |
|---|
| 2025.10.29 | ₩38,254 | ₩40,018 | ₩37,456 | ₩38,516 | +0.68% | 411.1만 |
|---|
| 2025.10.28 | ₩34,411 | ₩41,454 | ₩34,196 | ₩40,058 | +16.41% | 1115.1만 |
|---|
| 2025.10.27 | ₩34,236 | ₩34,411 | ₩30,855 | ₩31,969 | -6.62% | 515.4만 |
|---|
| 2025.10.24 | ₩27,958 | ₩32,184 | ₩27,864 | ₩31,580 | +12.96% | 534.4만 |
|---|
| 2025.10.23 | ₩26,791 | ₩29,031 | ₩25,355 | ₩26,616 | -0.65% | 393.4만 |
|---|
| 2025.10.22 | ₩29,313 | ₩30,990 | ₩25,087 | ₩26,683 | -8.97% | 774.2만 |
|---|
| 2025.10.21 | ₩33,210 | ₩33,277 | ₩28,521 | ₩29,125 | -12.30% | 639.8만 |
|---|
| 2025.10.20 | ₩37,027 | ₩37,563 | ₩32,331 | ₩34,062 | -8.01% | 535만 |
|---|
| 2025.10.17 | ₩38,328 | ₩38,509 | ₩35,833 | ₩36,222 | -5.50% | 340.3만 |
|---|
| 2025.10.16 | ₩38,234 | ₩42,218 | ₩37,563 | ₩39,790 | +4.07% | 381.3만 |
|---|
| 2025.10.15 | ₩41,440 | ₩41,588 | ₩37,295 | ₩38,234 | -7.74% | 433.7만 |
|---|
| 2025.10.14 | ₩39,052 | ₩40,981 | ₩37,670 | ₩39,696 | +1.65% | 296.9만 |
|---|
| 2025.10.13 | ₩37,711 | ₩43,452 | ₩37,295 | ₩40,260 | +6.76% | 603.1만 |
|---|
| 2025.10.10 | ₩36,222 | ₩40,246 | ₩35,511 | ₩39,012 | +7.70% | 833.4만 |
|---|