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 | ₩4,955 | ₩5,015 | ₩4,586 | ₩4,599 | -7.17% | 1385.9만 |
| 2026.10.08 | ₩5,243 | ₩5,243 | ₩4,586 | ₩4,908 | -6.39% | 2474.9만 |
| 2026.10.07 | ₩5,511 | ₩5,525 | ₩5,297 | ₩5,323 | -3.41% | 1110.8만 |
| 2026.10.06 | ₩5,551 | ₩5,699 | ₩5,498 | ₩5,672 | +2.17% | 1197만 |
| 2026.10.05 | ₩5,404 | ₩5,491 | ₩5,276 | ₩5,444 | +0.74% | 1334.4만 |
| 2026.10.02 | ₩5,551 | ₩5,712 | ₩5,364 | ₩5,404 | -2.66% | 1254만 |
| 2026.10.01 | ₩5,632 | ₩5,645 | ₩5,256 | ₩5,431 | -3.57% | 2444.3만 |
| 2026.09.30 | ₩5,806 | ₩5,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,557 |
| ₩5,645 |
| -2.77% |
| 1656.1만 |
| 2026.09.29 | ₩5,766 | ₩5,927 | ₩5,638 | ₩5,739 | -0.47% | 1574.8만 |
|---|
| 2026.09.28 | ₩5,967 | ₩6,068 | ₩5,672 | ₩5,712 | -4.27% | 1323.7만 |
|---|
| 2026.09.25 | ₩6,168 | ₩6,208 | ₩5,940 | ₩6,061 | -1.74% | 1701.1만 |
|---|
| 2026.09.24 | ₩6,383 | ₩6,450 | ₩5,940 | ₩6,101 | -4.41% | 1939.5만 |
|---|
| 2026.09.23 | ₩6,745 | ₩6,831 | ₩6,450 | ₩6,463 | -4.17% | 1351.4만 |
|---|
| 2026.09.22 | ₩6,772 | ₩7,013 | ₩6,719 | ₩6,892 | +1.78% | 1249.2만 |
|---|
| 2026.09.21 | ₩6,919 | ₩6,986 | ₩6,731 | ₩6,785 | -1.94% | 1520.6만 |
|---|
| 2026.09.18 | ₩6,772 | ₩6,772 | ₩6,557 | ₩6,678 | -1.39% | 4745.8만 |
|---|
| 2026.09.17 | ₩6,772 | ₩6,812 | ₩6,490 | ₩6,637 | -1.98% | 1256.7만 |
|---|
| 2026.09.16 | ₩6,436 | ₩6,731 | ₩6,316 | ₩6,396 | -0.63% | 1534.9만 |
|---|
| 2026.09.15 | ₩6,772 | ₩6,825 | ₩6,275 | ₩6,356 | -6.14% | 2282.2만 |
|---|
| 2026.09.14 | ₩7,073 | ₩7,187 | ₩6,718 | ₩6,772 | -4.27% | 1426.4만 |
|---|
| 2026.09.11 | ₩7,254 | ₩7,563 | ₩7,160 | ₩7,375 | +1.66% | 1298.8만 |
|---|
| 2026.09.10 | ₩7,201 | ₩7,469 | ₩7,053 | ₩7,227 | +0.37% | 1294만 |
|---|
| 2026.09.09 | ₩7,509 | ₩7,791 | ₩7,294 | ₩7,415 | -1.25% | 1285.8만 |
|---|
| 2026.09.08 | ₩7,053 | ₩7,925 | ₩7,013 | ₩7,657 | +8.56% | 2765.6만 |
|---|
| 2026.09.04 | ₩6,436 | ₩6,959 | ₩6,436 | ₩6,865 | +6.67% | 1422.7만 |
|---|
| 2026.09.03 | ₩6,436 | ₩6,584 | ₩6,326 | ₩6,517 | +1.25% | 1102.1만 |
|---|
| 2026.09.02 | ₩6,249 | ₩6,470 | ₩6,034 | ₩6,396 | +2.36% | 1603.9만 |
|---|
| 2026.09.01 | ₩6,530 | ₩6,544 | ₩6,182 | ₩6,208 | -4.93% | 1643.3만 |
|---|
| 2026.08.31 | ₩6,705 | ₩6,758 | ₩6,570 | ₩6,664 | -0.60% | 1651.1만 |
|---|
| 2026.08.28 | ₩7,254 | ₩7,294 | ₩6,664 | ₩6,705 | -7.58% | 1852.7만 |
|---|
| 2026.08.27 | ₩7,623 | ₩7,697 | ₩7,134 | ₩7,308 | -4.13% | 1608.7만 |
|---|
| 2026.08.26 | ₩7,978 | ₩8,086 | ₩7,509 | ₩7,522 | -5.71% | 887.7만 |
|---|
| 2026.08.25 | ₩7,589 | ₩8,086 | ₩7,509 | ₩8,059 | +6.18% | 1033.4만 |
|---|
| 2026.08.24 | ₩7,831 | ₩7,884 | ₩7,415 | ₩7,536 | -3.77% | 1603만 |
|---|
| 2026.08.21 | ₩8,059 | ₩8,206 | ₩7,911 | ₩7,938 | -1.50% | 999.9만 |
|---|
| 2026.08.20 | ₩7,750 | ₩8,019 | ₩7,603 | ₩8,005 | +3.29% | 1665만 |
|---|
| 2026.08.19 | ₩7,737 | ₩7,803 | ₩7,294 | ₩7,724 | -0.17% | 2201.5만 |
|---|
| 2026.08.18 | ₩7,978 | ₩8,112 | ₩7,683 | ₩7,697 | -3.53% | 1884.3만 |
|---|
| 2026.08.17 | ₩8,595 | ₩8,595 | ₩8,133 | ₩8,233 | -4.21% | 2182.2만 |
|---|
| 2026.08.14 | ₩8,984 | ₩9,011 | ₩8,474 | ₩8,582 | -4.48% | 1730.4만 |
|---|
| 2026.08.13 | ₩9,520 | ₩9,882 | ₩8,743 | ₩8,850 | -7.04% | 3491.8만 |
|---|
| 2026.08.12 | ₩9,990 | ₩10,291 | ₩9,614 | ₩10,191 | +2.01% | 3448.7만 |
|---|
| 2026.08.11 | ₩9,480 | ₩9,909 | ₩9,091 | ₩9,547 | +0.71% | 5084.8만 |
|---|
| 2026.08.10 | ₩8,233 | ₩8,347 | ₩7,838 | ₩7,884 | -4.23% | 1864.2만 |
|---|
| 2026.08.07 | ₩8,662 | ₩8,676 | ₩8,059 | ₩8,287 | -4.33% | 1234.7만 |
|---|
| 2026.08.06 | ₩8,005 | ₩8,474 | ₩7,925 | ₩8,300 | +3.69% | 999.1만 |
|---|
| 2026.08.05 | ₩8,448 | ₩8,521 | ₩8,193 | ₩8,300 | -1.75% | 1293.9만 |
|---|
| 2026.08.04 | ₩8,086 | ₩8,515 | ₩7,884 | ₩8,461 | +4.64% | 1433만 |
|---|
| 2026.08.03 | ₩7,455 | ₩8,126 | ₩7,241 | ₩8,086 | +8.45% | 2342.2만 |
|---|
| 2026.07.31 | ₩8,890 | ₩8,910 | ₩7,616 | ₩7,630 | -14.18% | 2584.3만 |
|---|
| 2026.07.30 | ₩8,112 | ₩9,071 | ₩8,112 | ₩9,024 | +11.24% | 1853.3만 |
|---|
| 2026.07.29 | ₩8,394 | ₩8,485 | ₩7,804 | ₩7,858 | -6.39% | 1277.4만 |
|---|
| 2026.07.28 | ₩9,225 | ₩9,362 | ₩8,307 | ₩8,421 | -8.72% | 2198.1만 |
|---|
| 2026.07.27 | ₩9,661 | ₩9,909 | ₩9,091 | ₩9,695 | +0.35% | 1577.3만 |
|---|
| 2026.07.24 | ₩8,716 | ₩10,117 | ₩8,597 | ₩9,923 | +13.85% | 4053.1만 |
|---|
| 2026.07.23 | ₩8,689 | ₩8,890 | ₩8,260 | ₩8,474 | -2.47% | 772.1만 |
|---|
| 2026.07.22 | ₩8,837 | ₩9,111 | ₩8,736 | ₩8,823 | -0.15% | 1513만 |
|---|
| 2026.07.21 | ₩8,206 | ₩9,199 | ₩8,179 | ₩8,917 | +8.66% | 1725.3만 |
|---|
| 2026.07.20 | ₩7,978 | ₩8,367 | ₩7,878 | ₩8,206 | +2.86% | 924.9만 |
|---|
| 2026.07.17 | ₩7,710 | ₩8,461 | ₩7,643 | ₩8,112 | +5.22% | 1927.4만 |
|---|
| 2026.07.16 | ₩8,193 | ₩8,220 | ₩7,710 | ₩7,952 | -2.95% | 1651.3만 |
|---|
| 2026.07.15 | ₩9,038 | ₩9,386 | ₩8,273 | ₩8,381 | -7.27% | 1548만 |
|---|
| 2026.07.14 | ₩8,314 | ₩9,078 | ₩8,314 | ₩9,038 | +8.71% | 1931만 |
|---|
| 2026.07.13 | ₩8,756 | ₩9,105 | ₩8,112 | ₩8,461 | -3.37% | 2187.2만 |
|---|
| 2026.07.10 | ₩8,240 | ₩8,863 | ₩7,884 | ₩8,837 | +7.24% | 7247.8만 |
|---|
| 2026.07.09 | ₩9,869 | ₩10,177 | ₩9,748 | ₩9,815 | -0.54% | 883.6만 |
|---|
| 2026.07.08 | ₩9,849 | ₩10,312 | ₩9,681 | ₩9,869 | +0.20% | 645.6만 |
|---|
| 2026.07.07 | ₩10,848 | ₩10,895 | ₩9,802 | ₩9,896 | -8.78% | 1130.1만 |
|---|
| 2026.07.06 | ₩10,741 | ₩11,753 | ₩10,694 | ₩11,009 | +2.50% | 1060.7만 |
|---|
| 2026.07.02 | ₩11,424 | ₩12,263 | ₩10,352 | ₩10,808 | -5.40% | 1402.4만 |
|---|
| 2026.07.01 | ₩11,934 | ₩12,116 | ₩11,237 | ₩11,424 | -4.27% | 1064.8만 |
|---|
| 2026.06.30 | ₩12,551 | ₩12,779 | ₩12,008 | ₩12,283 | -2.14% | 1167.3만 |
|---|
| 2026.06.29 | ₩12,739 | ₩13,463 | ₩12,350 | ₩12,672 | -0.53% | 2205만 |
|---|
| 2026.06.26 | ₩11,424 | ₩12,899 | ₩11,371 | ₩12,725 | +11.38% | 3051.9만 |
|---|
| 2026.06.25 | ₩11,492 | ₩11,954 | ₩10,660 | ₩11,800 | +2.68% | 1941.1만 |
|---|
| 2026.06.24 | ₩11,532 | ₩12,175 | ₩10,613 | ₩10,714 | -7.09% | 1504만 |
|---|
| 2026.06.23 | ₩11,129 | ₩11,927 | ₩10,969 | ₩11,652 | +4.70% | 1415.4만 |
|---|
| 2026.06.22 | ₩12,551 | ₩12,987 | ₩11,804 | ₩12,028 | -4.17% | 1882.7만 |
|---|
| 2026.06.18 | ₩12,256 | ₩13,590 | ₩12,175 | ₩12,739 | +3.94% | 4154.8만 |
|---|
| 2026.06.17 | ₩10,861 | ₩12,309 | ₩10,754 | ₩11,612 | +6.91% | 3930.7만 |
|---|
| 2026.06.16 | ₩9,923 | ₩10,720 | ₩9,614 | ₩10,566 | +6.49% | 2396.5만 |
|---|
| 2026.06.15 | ₩9,923 | ₩10,271 | ₩9,728 | ₩10,030 | +1.08% | 2093.3만 |
|---|
| 2026.06.12 | ₩9,319 | ₩9,923 | ₩8,756 | ₩9,574 | +2.73% | 2119.7만 |
|---|
| 2026.06.11 | ₩9,024 | ₩9,413 | ₩8,689 | ₩9,319 | +3.27% | 2181.4만 |
|---|
| 2026.06.10 | ₩7,362 | ₩9,626 | ₩7,362 | ₩9,239 | +25.50% | 5581.9만 |
|---|
| 2026.06.09 | ₩7,643 | ₩7,958 | ₩7,294 | ₩7,536 | -1.40% | 1206.4만 |
|---|
| 2026.06.08 | ₩7,938 | ₩7,938 | ₩7,388 | ₩7,643 | -3.72% | 948.8만 |
|---|
| 2026.06.05 | ₩8,045 | ₩8,146 | ₩7,160 | ₩7,750 | -3.67% | 1526.3만 |
|---|
| 2026.06.04 | ₩8,045 | ₩8,407 | ₩7,992 | ₩8,287 | +3.00% | 833.3만 |
|---|
| 2026.06.03 | ₩8,716 | ₩8,837 | ₩8,139 | ₩8,166 | -6.31% | 1159.5만 |
|---|
| 2026.06.02 | ₩8,823 | ₩9,132 | ₩8,542 | ₩8,850 | +0.30% | 1052.2만 |
|---|
| 2026.06.01 | ₩9,205 | ₩9,225 | ₩8,796 | ₩8,850 | -3.86% | 1428.2만 |
|---|
| 2026.05.29 | ₩9,038 | ₩9,406 | ₩8,609 | ₩9,359 | +3.56% | 1262.7만 |
|---|
| 2026.05.28 | ₩8,783 | ₩9,453 | ₩8,783 | ₩9,091 | +3.51% | 1775.8만 |
|---|
| 2026.05.27 | ₩8,542 | ₩8,937 | ₩8,139 | ₩8,823 | +3.30% | 1335.6만 |
|---|
| 2026.05.26 | ₩8,159 | ₩8,816 | ₩7,871 | ₩8,622 | +5.67% | 1561.4만 |
|---|
| 2026.05.22 | ₩8,126 | ₩8,567 | ₩7,952 | ₩8,019 | -1.32% | 1084.9만 |
|---|
| 2026.05.21 | ₩8,166 | ₩8,488 | ₩7,978 | ₩8,126 | -0.49% | 1218만 |
|---|
| 2026.05.20 | ₩7,791 | ₩8,153 | ₩7,522 | ₩8,153 | +4.65% | 1369.7만 |
|---|
| 2026.05.19 | ₩8,582 | ₩8,622 | ₩7,844 | ₩7,871 | -8.28% | 1934.1만 |
|---|
| 2026.05.18 | ₩8,769 | ₩9,085 | ₩8,340 | ₩8,783 | +0.15% | 1615만 |
|---|
| 2026.05.15 | ₩8,930 | ₩9,668 | ₩8,622 | ₩8,729 | -2.25% | 1752만 |
|---|
| 2026.05.14 | ₩8,562 | ₩10,379 | ₩7,844 | ₩9,882 | +15.43% | 5661.4만 |
|---|
| 2026.05.13 | ₩7,368 | ₩8,340 | ₩7,281 | ₩8,045 | +9.19% | 2166.1만 |
|---|
| 2026.05.12 | ₩7,040 | ₩7,442 | ₩6,879 | ₩7,335 | +4.19% | 1022.3만 |
|---|
| 2026.05.11 | ₩6,805 | ₩7,435 | ₩6,671 | ₩7,201 | +5.81% | 1132.9만 |
|---|
| 2026.05.08 | ₩6,932 | ₩7,281 | ₩6,772 | ₩7,013 | +1.16% | 746.6만 |
|---|
| 2026.05.07 | ₩7,415 | ₩7,529 | ₩6,772 | ₩6,865 | -7.41% | 1937.4만 |
|---|
| 2026.05.06 | ₩6,718 | ₩7,724 | ₩6,705 | ₩7,455 | +10.98% | 1802.8만 |
|---|
| 2026.05.05 | ₩6,798 | ₩6,864 | ₩6,329 | ₩6,624 | -2.56% | 1272.7만 |
|---|
| 2026.05.04 | ₩6,973 | ₩7,174 | ₩6,785 | ₩6,798 | -2.50% | 1092.6만 |
|---|
| 2026.05.01 | ₩6,839 | ₩7,221 | ₩6,705 | ₩6,932 | +1.37% | 1137.5만 |
|---|
| 2026.04.30 | ₩6,570 | ₩6,926 | ₩6,570 | ₩6,879 | +4.69% | 983.6만 |
|---|
| 2026.04.29 | ₩7,160 | ₩7,160 | ₩6,483 | ₩6,745 | -5.81% | 1210.7만 |
|---|
| 2026.04.28 | ₩7,107 | ₩7,227 | ₩6,772 | ₩7,093 | -0.19% | 1208만 |
|---|
| 2026.04.27 | ₩7,241 | ₩7,603 | ₩7,147 | ₩7,321 | +1.11% | 1211.2만 |
|---|
| 2026.04.24 | ₩8,045 | ₩8,112 | ₩7,167 | ₩7,241 | -10.00% | 1883.1만 |
|---|
| 2026.04.23 | ₩7,722 | ₩8,387 | ₩7,522 | ₩7,938 | +2.80% | 2125.1만 |
|---|
| 2026.04.22 | ₩6,912 | ₩8,179 | ₩6,758 | ₩7,858 | +13.68% | 5414.5만 |
|---|
| 2026.04.21 | ₩7,724 | ₩7,750 | ₩6,758 | ₩6,785 | -12.15% | 3199.1만 |
|---|
| 2026.04.20 | ₩7,067 | ₩7,724 | ₩6,745 | ₩7,241 | +2.47% | 6139.3만 |
|---|
| 2026.04.17 | ₩9,064 | ₩9,440 | ₩8,743 | ₩8,783 | -3.11% | 1984.2만 |
|---|
| 2026.04.16 | ₩8,146 | ₩9,004 | ₩7,724 | ₩8,944 | +9.79% | 2132.8만 |
|---|
| 2026.04.15 | ₩7,147 | ₩8,099 | ₩7,147 | ₩7,817 | +9.38% | 1351.2만 |
|---|
| 2026.04.14 | ₩7,160 | ₩7,549 | ₩7,013 | ₩7,080 | -1.12% | 1448.3만 |
|---|
| 2026.04.13 | ₩6,450 | ₩6,879 | ₩6,342 | ₩6,865 | +6.44% | 813.2만 |
|---|
| 2026.04.10 | ₩6,436 | ₩6,691 | ₩6,255 | ₩6,530 | +1.46% | 790.3만 |
|---|
| 2026.04.09 | ₩6,289 | ₩6,490 | ₩5,994 | ₩6,463 | +2.77% | 1634.7만 |
|---|
| 2026.04.08 | ₩6,966 | ₩6,999 | ₩6,396 | ₩6,436 | -7.60% | 1705.4만 |
|---|
| 2026.04.07 | ₩6,758 | ₩6,781 | ₩6,517 | ₩6,624 | -1.98% | 1379.8만 |
|---|
| 2026.04.06 | ₩7,201 | ₩7,543 | ₩6,785 | ₩6,879 | -4.47% | 1207만 |
|---|
| 2026.04.02 | ₩6,825 | ₩7,603 | ₩6,745 | ₩7,181 | +5.21% | 916만 |
|---|
| 2026.04.01 | ₩7,884 | ₩7,925 | ₩7,004 | ₩7,201 | -8.67% | 1155.4만 |
|---|
| 2026.03.31 | ₩7,241 | ₩8,025 | ₩7,120 | ₩7,831 | +8.15% | 2359.4만 |
|---|
| 2026.03.30 | ₩6,637 | ₩7,549 | ₩6,208 | ₩7,187 | +8.28% | 4580만 |
|---|
| 2026.03.27 | ₩8,045 | ₩8,381 | ₩7,952 | ₩8,287 | +3.00% | 967.9만 |
|---|
| 2026.03.26 | ₩8,877 | ₩8,897 | ₩8,086 | ₩8,153 | -8.16% | 1387.2만 |
|---|
| 2026.03.25 | ₩10,177 | ₩10,325 | ₩8,904 | ₩8,930 | -12.25% | 1050만 |
|---|
| 2026.03.24 | ₩9,574 | ₩10,352 | ₩9,386 | ₩10,003 | +4.48% | 685.8만 |
|---|
| 2026.03.23 | ₩9,762 | ₩9,923 | ₩9,118 | ₩9,695 | -0.69% | 1038.5만 |
|---|
| 2026.03.20 | ₩10,459 | ₩10,600 | ₩9,614 | ₩9,654 | -7.69% | 821.9만 |
|---|
| 2026.03.19 | ₩9,795 | ₩10,607 | ₩9,654 | ₩10,553 | +7.73% | 774.9만 |
|---|
| 2026.03.18 | ₩10,379 | ₩10,446 | ₩9,909 | ₩10,003 | -3.62% | 734만 |
|---|
| 2026.03.17 | ₩10,821 | ₩11,036 | ₩10,486 | ₩10,539 | -2.60% | 619.7만 |
|---|
| 2026.03.16 | ₩10,875 | ₩11,219 | ₩10,620 | ₩10,848 | -0.25% | 465.2만 |
|---|
| 2026.03.13 | ₩11,129 | ₩11,652 | ₩10,627 | ₩10,674 | -4.10% | 574.9만 |
|---|
| 2026.03.12 | ₩11,264 | ₩11,344 | ₩10,580 | ₩10,861 | -3.57% | 620.1만 |
|---|
| 2026.03.11 | ₩11,036 | ₩11,787 | ₩10,895 | ₩11,632 | +5.41% | 1090.6만 |
|---|
| 2026.03.10 | ₩10,781 | ₩11,183 | ₩10,593 | ₩10,794 | +0.12% | 542.6만 |
|---|
| 2026.03.09 | ₩10,566 | ₩10,727 | ₩10,198 | ₩10,700 | +1.27% | 654.5만 |
|---|
| 2026.03.06 | ₩11,103 | ₩11,292 | ₩10,687 | ₩10,741 | -3.26% | 767.3만 |
|---|
| 2026.03.05 | ₩12,175 | ₩12,417 | ₩11,062 | ₩11,505 | -5.51% | 866.3만 |
|---|
| 2026.03.04 | ₩12,698 | ₩12,698 | ₩12,014 | ₩12,122 | -4.54% | 681.9만 |
|---|
| 2026.03.03 | ₩13,141 | ₩13,208 | ₩11,880 | ₩12,430 | -5.41% | 692.1만 |
|---|
| 2026.03.02 | ₩13,087 | ₩13,798 | ₩12,980 | ₩13,691 | +4.61% | 453.3만 |
|---|
| 2026.02.27 | ₩14,200 | ₩14,214 | ₩12,980 | ₩13,369 | -5.85% | 759.5만 |
|---|
| 2026.02.26 | ₩15,541 | ₩15,664 | ₩14,079 | ₩14,549 | -6.38% | 862.4만 |
|---|
| 2026.02.25 | ₩13,664 | ₩16,158 | ₩13,154 | ₩15,809 | +15.70% | 1790.3만 |
|---|
| 2026.02.24 | ₩11,793 | ₩14,415 | ₩11,545 | ₩13,476 | +14.27% | 1293만 |
|---|
| 2026.02.23 | ₩12,014 | ₩12,524 | ₩11,733 | ₩12,041 | +0.22% | 426.8만 |
|---|
| 2026.02.20 | ₩12,725 | ₩12,899 | ₩12,123 | ₩12,229 | -3.90% | 539.2만 |
|---|
| 2026.02.19 | ₩12,377 | ₩12,846 | ₩12,068 | ₩12,819 | +3.58% | 375.3만 |
|---|
| 2026.02.18 | ₩12,886 | ₩13,007 | ₩12,269 | ₩12,551 | -2.60% | 497.8만 |
|---|
| 2026.02.17 | ₩13,476 | ₩13,520 | ₩12,377 | ₩12,886 | -4.38% | 740.3만 |
|---|
| 2026.02.13 | ₩12,296 | ₩14,200 | ₩12,242 | ₩13,798 | +12.21% | 1138.3만 |
|---|
| 2026.02.12 | ₩13,168 | ₩13,292 | ₩12,088 | ₩12,417 | -5.70% | 687.6만 |
|---|
| 2026.02.11 | ₩13,168 | ₩13,677 | ₩12,397 | ₩12,765 | -3.05% | 895.2만 |
|---|
| 2026.02.10 | ₩11,572 | ₩12,698 | ₩11,304 | ₩12,604 | +8.92% | 886.5만 |
|---|
| 2026.02.09 | ₩10,902 | ₩11,854 | ₩10,633 | ₩11,652 | +6.89% | 507.8만 |
|---|
| 2026.02.06 | ₩9,949 | ₩10,808 | ₩9,748 | ₩10,727 | +7.82% | 473.2만 |
|---|
| 2026.02.05 | ₩10,620 | ₩10,834 | ₩9,628 | ₩9,654 | -9.09% | 587.4만 |
|---|
| 2026.02.04 | ₩11,572 | ₩11,572 | ₩10,513 | ₩10,969 | -5.21% | 535.5만 |
|---|
| 2026.02.03 | ₩11,049 | ₩11,505 | ₩10,741 | ₩11,424 | +3.40% | 538.4만 |
|---|
| 2026.02.02 | ₩11,679 | ₩11,947 | ₩10,895 | ₩11,049 | -5.40% | 534.8만 |
|---|
| 2026.01.30 | ₩12,672 | ₩13,060 | ₩11,679 | ₩11,693 | -7.72% | 536.5만 |
|---|
| 2026.01.29 | ₩13,221 | ₩13,275 | ₩12,578 | ₩13,007 | -1.62% | 438.8만 |
|---|
| 2026.01.28 | ₩12,873 | ₩13,610 | ₩12,564 | ₩13,355 | +3.75% | 510.8만 |
|---|
| 2026.01.27 | ₩12,430 | ₩13,168 | ₩12,403 | ₩12,859 | +3.45% | 345.3만 |
|---|
| 2026.01.26 | ₩12,960 | ₩13,074 | ₩12,202 | ₩12,350 | -4.71% | 526.7만 |
|---|
| 2026.01.23 | ₩12,336 | ₩13,677 | ₩11,927 | ₩13,141 | +6.52% | 667.8만 |
|---|
| 2026.01.22 | ₩12,256 | ₩12,672 | ₩11,813 | ₩12,336 | +0.66% | 628만 |
|---|
| 2026.01.21 | ₩12,712 | ₩13,770 | ₩11,652 | ₩12,122 | -4.64% | 696만 |
|---|
| 2026.01.20 | ₩13,027 | ₩13,329 | ₩12,309 | ₩12,363 | -5.10% | 604.1만 |
|---|
| 2026.01.16 | ₩13,288 | ₩14,012 | ₩12,968 | ₩13,577 | +2.17% | 562.5만 |
|---|
| 2026.01.15 | ₩13,168 | ₩13,488 | ₩12,739 | ₩12,993 | -1.32% | 553.7만 |
|---|
| 2026.01.14 | ₩13,711 | ₩13,744 | ₩12,470 | ₩13,020 | -5.04% | 607.3만 |
|---|
| 2026.01.13 | ₩13,845 | ₩13,972 | ₩13,342 | ₩13,825 | -0.15% | 621만 |
|---|
| 2026.01.12 | ₩12,350 | ₩14,173 | ₩12,001 | ₩13,905 | +12.60% | 960만 |
|---|
| 2026.01.09 | ₩12,330 | ₩13,060 | ₩12,269 | ₩12,309 | -0.16% | 826.1만 |
|---|
| 2026.01.08 | ₩11,398 | ₩12,236 | ₩11,049 | ₩11,840 | +3.88% | 929.6만 |
|---|
| 2026.01.07 | ₩12,591 | ₩12,591 | ₩11,223 | ₩11,451 | -9.05% | 1006.2만 |
|---|
| 2026.01.06 | ₩11,773 | ₩13,034 | ₩11,572 | ₩12,739 | +8.20% | 892만 |
|---|
| 2026.01.05 | ₩12,202 | ₩12,377 | ₩11,223 | ₩11,639 | -4.62% | 1002만 |
|---|
| 2026.01.02 | ₩10,848 | ₩12,363 | ₩10,754 | ₩11,827 | +9.02% | 966.5만 |
|---|
| 2025.12.31 | ₩10,747 | ₩11,076 | ₩10,526 | ₩10,727 | -0.19% | 503.1만 |
|---|
| 2025.12.30 | ₩10,171 | ₩11,129 | ₩10,168 | ₩10,848 | +6.66% | 587.7만 |
|---|
| 2025.12.29 | ₩9,990 | ₩10,526 | ₩9,762 | ₩10,084 | +0.94% | 543.6만 |
|---|
| 2025.12.26 | ₩10,660 | ₩10,674 | ₩10,077 | ₩10,218 | -4.15% | 557만 |
|---|
| 2025.12.24 | ₩11,062 | ₩11,062 | ₩10,499 | ₩10,620 | -4.00% | 445.8만 |
|---|
| 2025.12.23 | ₩11,652 | ₩11,728 | ₩11,049 | ₩11,062 | -5.06% | 450.1만 |
|---|
| 2025.12.22 | ₩11,384 | ₩12,497 | ₩11,371 | ₩11,907 | +4.59% | 518.4만 |
|---|
| 2025.12.19 | ₩11,290 | ₩11,553 | ₩10,754 | ₩11,317 | +0.24% | 879.5만 |
|---|
| 2025.12.18 | ₩12,490 | ₩12,511 | ₩10,969 | ₩11,022 | -11.76% | 1078.7만 |
|---|
| 2025.12.17 | ₩13,235 | ₩13,409 | ₩11,619 | ₩12,149 | -8.21% | 695.2만 |
|---|
| 2025.12.16 | ₩11,787 | ₩13,500 | ₩11,666 | ₩13,060 | +10.81% | 1046.6만 |
|---|
| 2025.12.15 | ₩13,717 | ₩13,738 | ₩11,297 | ₩11,518 | -16.03% | 1222.6만 |
|---|
| 2025.12.12 | ₩12,336 | ₩14,589 | ₩11,129 | ₩13,530 | +9.67% | 6333.6만 |
|---|
| 2025.12.11 | ₩20,120 | ₩21,052 | ₩18,652 | ₩20,449 | +1.63% | 361.6만 |
|---|
| 2025.12.10 | ₩21,495 | ₩21,515 | ₩20,017 | ₩20,623 | -4.05% | 269.7만 |
|---|
| 2025.12.09 | ₩20,851 | ₩22,339 | ₩20,603 | ₩21,669 | +3.92% | 253.2만 |
|---|
| 2025.12.08 | ₩20,315 | ₩22,004 | ₩20,295 | ₩21,025 | +3.50% | 353.6만 |
|---|
| 2025.12.05 | ₩21,159 | ₩21,527 | ₩19,711 | ₩20,328 | -3.93% | 297.5만 |
|---|
| 2025.12.04 | ₩19,604 | ₩22,339 | ₩19,108 | ₩21,334 | +8.82% | 402.4만 |
|---|
| 2025.12.03 | ₩20,221 | ₩20,408 | ₩18,920 | ₩19,658 | -2.79% | 359.5만 |
|---|
| 2025.12.02 | ₩22,018 | ₩22,259 | ₩20,382 | ₩20,422 | -7.25% | 307.6만 |
|---|
| 2025.12.01 | ₩21,857 | ₩22,460 | ₩20,596 | ₩22,058 | +0.92% | 420.5만 |
|---|
| 2025.11.28 | ₩21,669 | ₩22,648 | ₩21,521 | ₩22,111 | +2.04% | 273.9만 |
|---|
| 2025.11.26 | ₩18,960 | ₩21,521 | ₩18,786 | ₩21,200 | +11.81% | 426.2만 |
|---|
| 2025.11.25 | ₩19,564 | ₩20,167 | ₩17,968 | ₩18,913 | -3.32% | 358.1만 |
|---|
| 2025.11.24 | ₩18,558 | ₩20,000 | ₩17,264 | ₩19,389 | +4.48% | 551.6만 |
|---|
| 2025.11.21 | ₩21,240 | ₩21,320 | ₩18,290 | ₩19,229 | -9.47% | 671.3만 |
|---|
| 2025.11.20 | ₩24,083 | ₩24,203 | ₩20,596 | ₩20,663 | -14.20% | 444.8만 |
|---|
| 2025.11.19 | ₩24,619 | ₩25,155 | ₩22,393 | ₩22,675 | -7.90% | 417.1만 |
|---|
| 2025.11.18 | ₩23,593 | ₩25,772 | ₩22,487 | ₩24,619 | +4.35% | 384.1만 |
|---|
| 2025.11.17 | ₩24,190 | ₩25,477 | ₩22,708 | ₩24,606 | +1.72% | 401.7만 |
|---|
| 2025.11.14 | ₩23,063 | ₩24,846 | ₩21,857 | ₩24,525 | +6.34% | 521.1만 |
|---|
| 2025.11.13 | ₩29,030 | ₩29,151 | ₩23,057 | ₩23,466 | -19.17% | 975.5만 |
|---|
| 2025.11.12 | ₩29,915 | ₩29,996 | ₩28,380 | ₩29,178 | -2.47% | 368.3만 |
|---|
| 2025.11.11 | ₩31,846 | ₩31,846 | ₩28,963 | ₩29,379 | -7.75% | 396.9만 |
|---|
| 2025.11.10 | ₩32,986 | ₩34,458 | ₩32,041 | ₩33,938 | +2.89% | 385.9만 |
|---|
| 2025.11.07 | ₩33,241 | ₩33,268 | ₩30,546 | ₩32,651 | -1.77% | 350.8만 |
|---|
| 2025.11.06 | ₩36,204 | ₩36,305 | ₩33,160 | ₩34,381 | -5.04% | 258.2만 |
|---|
| 2025.11.05 | ₩36,928 | ₩38,752 | ₩34,461 | ₩35,467 | -3.96% | 308만 |
|---|
| 2025.11.04 | ₩35,474 | ₩37,880 | ₩33,187 | ₩35,695 | +0.62% | 328.5만 |
|---|
| 2025.11.03 | ₩36,982 | ₩39,302 | ₩36,446 | ₩37,478 | +1.34% | 279.1만 |
|---|
| 2025.10.31 | ₩37,223 | ₩40,254 | ₩35,011 | ₩35,145 | -5.58% | 304.8만 |
|---|
| 2025.10.30 | ₩38,457 | ₩38,470 | ₩34,193 | ₩36,727 | -4.50% | 372.8만 |
|---|
| 2025.10.29 | ₩38,236 | ₩39,999 | ₩37,438 | ₩38,497 | +0.68% | 411.1만 |
|---|
| 2025.10.28 | ₩34,394 | ₩41,434 | ₩34,180 | ₩40,039 | +16.41% | 1115.1만 |
|---|
| 2025.10.27 | ₩34,220 | ₩34,394 | ₩30,841 | ₩31,954 | -6.62% | 515.4만 |
|---|
| 2025.10.24 | ₩27,944 | ₩32,168 | ₩27,850 | ₩31,565 | +12.96% | 534.4만 |
|---|
| 2025.10.23 | ₩26,778 | ₩29,017 | ₩25,343 | ₩26,603 | -0.65% | 393.4만 |
|---|
| 2025.10.22 | ₩29,299 | ₩30,975 | ₩25,075 | ₩26,671 | -8.97% | 774.2만 |
|---|
| 2025.10.21 | ₩33,194 | ₩33,261 | ₩28,508 | ₩29,111 | -12.30% | 639.8만 |
|---|
| 2025.10.20 | ₩37,009 | ₩37,545 | ₩32,316 | ₩34,045 | -8.01% | 535만 |
|---|
| 2025.10.17 | ₩38,310 | ₩38,491 | ₩35,815 | ₩36,204 | -5.50% | 340.3만 |
|---|
| 2025.10.16 | ₩38,216 | ₩42,198 | ₩37,545 | ₩39,771 | +4.07% | 381.3만 |
|---|
| 2025.10.15 | ₩41,420 | ₩41,568 | ₩37,277 | ₩38,216 | -7.74% | 433.7만 |
|---|
| 2025.10.14 | ₩39,034 | ₩40,962 | ₩37,652 | ₩39,677 | +1.65% | 296.9만 |
|---|
| 2025.10.13 | ₩37,693 | ₩43,432 | ₩37,277 | ₩40,240 | +6.76% | 603.1만 |
|---|
| 2025.10.10 | ₩36,204 | ₩40,227 | ₩35,494 | ₩38,993 | +7.70% | 833.4만 |
|---|