시장 데이터를 불러오는 중
전체 종목
Farmers & Merchants Bancorp, Inc. - Common Stock 과거 주가
Farmers & Merchants Bancorp, Inc. - Common Stock · FMAO · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Farmers & Merchants Bancorp, Inc. - Common Stock · FMAO · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,899 | ₩47,233 | ₩46,043 | ₩46,217 | -1.45% | 2.2만 |
| 2026.10.08 | ₩46,525 | ₩47,621 | ₩46,525 | ₩47,233 | +1.52% | 3.8만 |
| 2026.10.07 | ₩46,698 | ₩47,367 | ₩46,551 | ₩46,685 | -0.03% | 3.3만 |
| 2026.10.06 | ₩47,327 | ₩48,103 | ₩47,220 | ₩47,274 | -0.11% | 3.3만 |
| 2026.10.05 | ₩47,501 | ₩47,715 | ₩46,846 | ₩47,314 | -0.39% | 6.5만 |
| 2026.10.02 | ₩47,100 | ₩47,849 | ₩46,805 | ₩47,474 | +0.80% | 4.1만 |
| 2026.10.01 | ₩45,976 | ₩46,698 | ₩44,986 | ₩46,698 | +1.57% | 3.8만 |
| 2026.09.30 | ₩46,779 | ₩46,993 | ₩45,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,310 |
| -1.00% |
| 6만 |
| 2026.09.29 | ₩46,819 | ₩47,354 | ₩46,163 | ₩46,431 | -0.83% | 3.9만 |
|---|
| 2026.09.28 | ₩46,685 | ₩47,247 | ₩45,816 | ₩46,765 | +0.17% | 7.4만 |
|---|
| 2026.09.25 | ₩46,926 | ₩47,233 | ₩46,725 | ₩46,725 | -0.43% | 5.7만 |
|---|
| 2026.09.24 | ₩46,578 | ₩47,207 | ₩45,227 | ₩46,859 | +0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩46,979 | ₩47,233 | ₩46,123 | ₩46,257 | -1.54% | 3.3만 |
|---|
| 2026.09.22 | ₩47,782 | ₩48,130 | ₩46,872 | ₩47,314 | -0.98% | 4.2만 |
|---|
| 2026.09.21 | ₩47,621 | ₩48,223 | ₩47,474 | ₩47,474 | -0.31% | 4.4만 |
|---|
| 2026.09.18 | ₩47,448 | ₩47,996 | ₩46,899 | ₩47,528 | +0.17% | 14.1만 |
|---|
| 2026.09.17 | ₩48,304 | ₩48,317 | ₩47,555 | ₩47,715 | -1.22% | 4.2만 |
|---|
| 2026.09.16 | ₩47,662 | ₩48,156 | ₩47,220 | ₩47,862 | +0.42% | 6.4만 |
|---|
| 2026.09.15 | ₩47,889 | ₩48,156 | ₩47,046 | ₩47,849 | -0.08% | 4.8만 |
|---|
| 2026.09.14 | ₩47,568 | ₩48,156 | ₩47,354 | ₩47,902 | +0.70% | 4만 |
|---|
| 2026.09.11 | ₩47,528 | ₩47,889 | ₩46,872 | ₩47,448 | -0.17% | 3.2만 |
|---|
| 2026.09.10 | ₩46,578 | ₩47,488 | ₩46,364 | ₩47,367 | +1.69% | 3.4만 |
|---|
| 2026.09.09 | ₩46,270 | ₩46,966 | ₩45,374 | ₩46,698 | +0.93% | 4만 |
|---|
| 2026.09.08 | ₩47,086 | ₩47,086 | ₩45,066 | ₩46,618 | -0.99% | 3.1만 |
|---|
| 2026.09.04 | ₩46,779 | ₩47,340 | ₩46,779 | ₩47,180 | +0.86% | 2.9만 |
|---|
| 2026.09.03 | ₩46,525 | ₩47,126 | ₩46,444 | ₩47,073 | +1.18% | 3.9만 |
|---|
| 2026.09.02 | ₩45,615 | ₩46,739 | ₩45,575 | ₩46,230 | +1.35% | 5.7만 |
|---|
| 2026.09.01 | ₩45,267 | ₩45,628 | ₩45,147 | ₩45,334 | +0.15% | 3.9만 |
|---|
| 2026.08.31 | ₩45,642 | ₩45,695 | ₩45,066 | ₩45,414 | -0.50% | 5만 |
|---|
| 2026.08.28 | ₩45,561 | ₩46,123 | ₩45,561 | ₩45,816 | +0.56% | 5.3만 |
|---|
| 2026.08.27 | ₩44,919 | ₩45,628 | ₩44,184 | ₩45,347 | +0.95% | 4.4만 |
|---|
| 2026.08.26 | ₩45,227 | ₩45,374 | ₩44,799 | ₩45,227 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩45,602 | ₩45,602 | ₩44,050 | ₩45,053 | -1.20% | 2.4만 |
|---|
| 2026.08.24 | ₩45,588 | ₩46,150 | ₩43,689 | ₩45,468 | -0.26% | 3.7만 |
|---|
| 2026.08.21 | ₩45,387 | ₩45,842 | ₩44,478 | ₩45,548 | +0.35% | 10.8만 |
|---|
| 2026.08.20 | ₩44,451 | ₩45,267 | ₩44,331 | ₩45,133 | +1.53% | 5.6만 |
|---|
| 2026.08.19 | ₩46,819 | ₩46,819 | ₩44,812 | ₩44,812 | -4.29% | 4.4만 |
|---|
| 2026.08.18 | ₩46,886 | ₩47,247 | ₩46,458 | ₩46,591 | -0.63% | 5.7만 |
|---|
| 2026.08.17 | ₩46,966 | ₩47,755 | ₩46,739 | ₩46,859 | -0.23% | 6.6만 |
|---|
| 2026.08.14 | ₩47,327 | ₩47,769 | ₩46,846 | ₩46,966 | -0.76% | 5.8만 |
|---|
| 2026.08.13 | ₩47,073 | ₩47,608 | ₩47,073 | ₩47,260 | +0.40% | 6만 |
|---|
| 2026.08.12 | ₩46,739 | ₩47,421 | ₩46,739 | ₩47,006 | +0.57% | 4.1만 |
|---|
| 2026.08.11 | ₩46,096 | ₩46,979 | ₩46,096 | ₩46,899 | +1.74% | 7.6만 |
|---|
| 2026.08.10 | ₩46,203 | ₩46,511 | ₩45,481 | ₩45,989 | -0.46% | 7.8만 |
|---|
| 2026.08.07 | ₩45,588 | ₩47,233 | ₩44,545 | ₩46,712 | +2.46% | 34.1만 |
|---|
| 2026.08.06 | ₩45,802 | ₩46,284 | ₩44,973 | ₩45,856 | +0.12% | 9.5만 |
|---|
| 2026.08.05 | ₩46,498 | ₩46,525 | ₩45,682 | ₩45,695 | -1.73% | 6.3만 |
|---|
| 2026.08.04 | ₩45,040 | ₩46,819 | ₩44,438 | ₩46,511 | +3.27% | 12.7만 |
|---|
| 2026.08.03 | ₩45,066 | ₩46,752 | ₩44,839 | ₩44,933 | -0.30% | 6.8만 |
|---|
| 2026.07.31 | ₩44,237 | ₩45,347 | ₩43,822 | ₩44,625 | +0.88% | 9만 |
|---|
| 2026.07.30 | ₩46,632 | ₩47,340 | ₩42,043 | ₩44,598 | -4.36% | 7.5만 |
|---|
| 2026.07.29 | ₩46,123 | ₩48,076 | ₩45,521 | ₩46,912 | +1.71% | 11.1만 |
|---|
| 2026.07.28 | ₩42,257 | ₩46,471 | ₩40,813 | ₩46,070 | +9.02% | 16만 |
|---|
| 2026.07.27 | ₩41,401 | ₩41,803 | ₩41,160 | ₩41,736 | +0.81% | 5.8만 |
|---|
| 2026.07.24 | ₩40,719 | ₩41,829 | ₩38,819 | ₩41,401 | +1.68% | 8.7만 |
|---|
| 2026.07.23 | ₩40,064 | ₩40,665 | ₩37,415 | ₩40,639 | +1.44% | 5.2만 |
|---|
| 2026.07.22 | ₩41,254 | ₩41,374 | ₩40,264 | ₩40,772 | -1.17% | 5.1만 |
|---|
| 2026.07.21 | ₩41,134 | ₩41,374 | ₩40,679 | ₩41,334 | +0.49% | 6.8만 |
|---|
| 2026.07.20 | ₩40,759 | ₩41,334 | ₩40,130 | ₩41,174 | +1.02% | 7.7만 |
|---|
| 2026.07.17 | ₩41,548 | ₩42,271 | ₩40,211 | ₩40,893 | -1.58% | 4.9만 |
|---|
| 2026.07.16 | ₩40,211 | ₩42,685 | ₩40,211 | ₩42,124 | +4.76% | 8만 |
|---|
| 2026.07.15 | ₩38,846 | ₩40,706 | ₩38,846 | ₩40,371 | +3.93% | 4.9만 |
|---|
| 2026.07.14 | ₩40,264 | ₩40,492 | ₩39,676 | ₩39,876 | -0.96% | 8만 |
|---|
| 2026.07.13 | ₩39,823 | ₩40,532 | ₩39,555 | ₩40,237 | +1.04% | 6.5만 |
|---|
| 2026.07.10 | ₩39,488 | ₩40,318 | ₩39,034 | ₩39,890 | +1.02% | 8.7만 |
|---|
| 2026.07.09 | ₩39,355 | ₩40,211 | ₩39,288 | ₩40,050 | +1.77% | 8.1만 |
|---|
| 2026.07.08 | ₩40,331 | ₩40,665 | ₩39,328 | ₩39,448 | -2.19% | 7.6만 |
|---|
| 2026.07.07 | ₩41,094 | ₩41,722 | ₩40,438 | ₩40,532 | -1.37% | 6.8만 |
|---|
| 2026.07.06 | ₩41,027 | ₩41,481 | ₩40,411 | ₩41,254 | +0.55% | 7.8만 |
|---|
| 2026.07.02 | ₩42,177 | ₩42,806 | ₩40,826 | ₩41,027 | -2.73% | 12.1만 |
|---|
| 2026.07.01 | ₩40,906 | ₩42,070 | ₩40,906 | ₩42,070 | +2.84% | 9.3만 |
|---|
| 2026.06.30 | ₩40,746 | ₩41,281 | ₩40,585 | ₩40,906 | +0.39% | 9.3만 |
|---|
| 2026.06.29 | ₩40,251 | ₩41,187 | ₩40,050 | ₩40,880 | +1.56% | 11.4만 |
|---|
| 2026.06.26 | ₩39,809 | ₩41,334 | ₩39,488 | ₩40,759 | +2.39% | 47.6만 |
|---|
| 2026.06.25 | ₩39,622 | ₩40,197 | ₩39,515 | ₩40,037 | +1.05% | 11.9만 |
|---|
| 2026.06.24 | ₩39,020 | ₩39,863 | ₩38,913 | ₩39,502 | +1.23% | 13.3만 |
|---|
| 2026.06.23 | ₩38,338 | ₩39,114 | ₩38,338 | ₩39,100 | +1.99% | 13.1만 |
|---|
| 2026.06.22 | ₩38,418 | ₩39,007 | ₩38,271 | ₩38,338 | -0.21% | 7.9만 |
|---|
| 2026.06.18 | ₩38,458 | ₩38,860 | ₩38,284 | ₩38,579 | +0.31% | 15.7만 |
|---|
| 2026.06.17 | ₩38,298 | ₩38,726 | ₩37,656 | ₩38,191 | -0.28% | 12.5만 |
|---|
| 2026.06.16 | ₩37,977 | ₩38,659 | ₩37,455 | ₩38,619 | +1.69% | 12.8만 |
|---|
| 2026.06.15 | ₩38,525 | ₩38,646 | ₩37,723 | ₩37,977 | -1.42% | 8만 |
|---|
| 2026.06.12 | ₩37,977 | ₩38,659 | ₩37,602 | ₩38,525 | +1.44% | 5.7만 |
|---|
| 2026.06.11 | ₩38,177 | ₩38,525 | ₩37,656 | ₩37,937 | -0.63% | 7.7만 |
|---|
| 2026.06.10 | ₩38,391 | ₩38,726 | ₩38,164 | ₩38,164 | -0.59% | 8만 |
|---|
| 2026.06.09 | ₩37,763 | ₩38,672 | ₩37,763 | ₩38,177 | +1.10% | 7.1만 |
|---|
| 2026.06.08 | ₩37,442 | ₩38,204 | ₩37,442 | ₩37,642 | +0.54% | 5.8만 |
|---|
| 2026.06.05 | ₩37,201 | ₩38,271 | ₩37,201 | ₩37,575 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩36,599 | ₩37,589 | ₩36,331 | ₩37,268 | +1.83% | 8.7만 |
|---|
| 2026.06.03 | ₩37,134 | ₩37,321 | ₩36,157 | ₩36,305 | -2.23% | 6.3만 |
|---|
| 2026.06.02 | ₩36,479 | ₩37,629 | ₩36,479 | ₩37,522 | +2.86% | 7.5만 |
|---|
| 2026.06.01 | ₩36,973 | ₩37,468 | ₩36,117 | ₩36,652 | -0.87% | 9.3만 |
|---|
| 2026.05.29 | ₩37,134 | ₩37,575 | ₩37,134 | ₩37,361 | +0.61% | 5.2만 |
|---|
| 2026.05.28 | ₩36,920 | ₩37,335 | ₩36,278 | ₩37,201 | +0.76% | 4.3만 |
|---|
| 2026.05.27 | ₩37,161 | ₩37,830 | ₩36,706 | ₩37,281 | +0.32% | 7.4만 |
|---|
| 2026.05.26 | ₩36,907 | ₩37,455 | ₩36,652 | ₩37,161 | +0.69% | 5.6만 |
|---|
| 2026.05.22 | ₩37,107 | ₩37,589 | ₩36,345 | ₩36,840 | -0.72% | 5.9만 |
|---|
| 2026.05.21 | ₩36,612 | ₩37,482 | ₩35,368 | ₩37,228 | +1.68% | 8.6만 |
|---|
| 2026.05.20 | ₩36,198 | ₩37,335 | ₩36,198 | ₩36,866 | +1.85% | 8.5만 |
|---|
| 2026.05.19 | ₩36,184 | ₩36,759 | ₩35,957 | ₩36,345 | +0.44% | 9.1만 |
|---|
| 2026.05.18 | ₩35,368 | ₩36,652 | ₩35,208 | ₩36,425 | +2.99% | 12.2만 |
|---|
| 2026.05.15 | ₩35,542 | ₩35,957 | ₩35,061 | ₩35,368 | -0.49% | 8.7만 |
|---|
| 2026.05.14 | ₩35,663 | ₩36,572 | ₩35,609 | ₩35,756 | +0.26% | 7.7만 |
|---|
| 2026.05.13 | ₩35,810 | ₩36,184 | ₩35,609 | ₩35,716 | -0.26% | 7.1만 |
|---|
| 2026.05.12 | ₩36,385 | ₩36,719 | ₩35,194 | ₩36,050 | -0.92% | 13.9만 |
|---|
| 2026.05.11 | ₩37,134 | ₩37,134 | ₩35,636 | ₩36,385 | -2.02% | 10.1만 |
|---|
| 2026.05.08 | ₩36,920 | ₩37,428 | ₩36,679 | ₩37,254 | +0.91% | 13.1만 |
|---|
| 2026.05.07 | ₩36,465 | ₩37,014 | ₩36,385 | ₩37,014 | +1.50% | 6.4만 |
|---|
| 2026.05.06 | ₩36,813 | ₩37,027 | ₩35,957 | ₩36,345 | -1.27% | 7.1만 |
|---|
| 2026.05.05 | ₩35,689 | ₩36,452 | ₩35,449 | ₩36,398 | +1.99% | 13.1만 |
|---|
| 2026.05.04 | ₩36,278 | ₩36,545 | ₩35,007 | ₩35,382 | -2.47% | 34.1만 |
|---|
| 2026.05.01 | ₩35,850 | ₩36,880 | ₩35,288 | ₩36,452 | +1.68% | 15.6만 |
|---|
| 2026.04.30 | ₩35,449 | ₩36,412 | ₩35,449 | ₩35,823 | +1.06% | 6.5만 |
|---|
| 2026.04.29 | ₩36,746 | ₩36,746 | ₩35,636 | ₩35,676 | -2.91% | 2.1만 |
|---|
| 2026.04.28 | ₩36,933 | ₩37,281 | ₩36,786 | ₩37,014 | +0.22% | 4.5만 |
|---|
| 2026.04.27 | ₩35,636 | ₩36,746 | ₩35,636 | ₩36,746 | +3.12% | 3.5만 |
|---|
| 2026.04.24 | ₩35,261 | ₩35,796 | ₩34,820 | ₩35,636 | +1.06% | 11.1만 |
|---|
| 2026.04.23 | ₩35,783 | ₩36,184 | ₩35,127 | ₩35,475 | -0.86% | 7.2만 |
|---|
| 2026.04.22 | ₩35,850 | ₩36,171 | ₩35,422 | ₩35,783 | -0.19% | 8.6만 |
|---|
| 2026.04.21 | ₩36,385 | ₩37,134 | ₩35,529 | ₩35,890 | -1.36% | 5.8만 |
|---|
| 2026.04.20 | ₩36,398 | ₩37,121 | ₩36,305 | ₩36,385 | -0.04% | 3.1만 |
|---|
| 2026.04.17 | ₩36,265 | ₩37,428 | ₩36,037 | ₩36,612 | +0.96% | 5.4만 |
|---|
| 2026.04.16 | ₩35,475 | ₩36,184 | ₩33,964 | ₩35,823 | +0.98% | 7.6만 |
|---|
| 2026.04.15 | ₩35,649 | ₩39,181 | ₩34,740 | ₩35,850 | +0.56% | 2.2만 |
|---|
| 2026.04.14 | ₩35,729 | ₩36,117 | ₩34,138 | ₩35,850 | +0.34% | 3.3만 |
|---|
| 2026.04.13 | ₩36,358 | ₩36,358 | ₩35,288 | ₩35,903 | -1.25% | 3.8만 |
|---|
| 2026.04.10 | ₩36,305 | ₩36,719 | ₩35,863 | ₩36,425 | +0.33% | 3.5만 |
|---|
| 2026.04.09 | ₩35,408 | ₩36,559 | ₩35,181 | ₩36,492 | +3.06% | 4.3만 |
|---|
| 2026.04.08 | ₩35,957 | ₩35,957 | ₩35,114 | ₩35,582 | -1.04% | 3.2만 |
|---|
| 2026.04.07 | ₩34,285 | ₩35,489 | ₩34,191 | ₩34,940 | +1.91% | 4.3만 |
|---|
| 2026.04.06 | ₩34,619 | ₩34,793 | ₩33,616 | ₩34,271 | -1.00% | 3.7만 |
|---|
| 2026.04.02 | ₩33,924 | ₩34,954 | ₩33,629 | ₩34,619 | +2.05% | 6만 |
|---|
| 2026.04.01 | ₩34,485 | ₩35,288 | ₩34,178 | ₩34,713 | +0.66% | 4.4만 |
|---|
| 2026.03.31 | ₩34,526 | ₩34,780 | ₩33,870 | ₩34,338 | -0.54% | 7.6만 |
|---|
| 2026.03.30 | ₩34,178 | ₩34,405 | ₩33,710 | ₩34,285 | +0.31% | 3.6만 |
|---|
| 2026.03.27 | ₩33,161 | ₩33,830 | ₩32,305 | ₩33,629 | +1.41% | 5.8만 |
|---|
| 2026.03.26 | ₩33,268 | ₩33,950 | ₩32,479 | ₩33,442 | +0.52% | 4.5만 |
|---|
| 2026.03.25 | ₩33,710 | ₩33,857 | ₩33,054 | ₩33,576 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩33,335 | ₩33,576 | ₩32,773 | ₩33,335 | 0.00% | 5.9만 |
|---|
| 2026.03.23 | ₩33,870 | ₩34,432 | ₩33,562 | ₩33,656 | -0.63% | 4.3만 |
|---|
| 2026.03.20 | ₩33,442 | ₩33,536 | ₩32,746 | ₩33,455 | +0.04% | 9.3만 |
|---|
| 2026.03.19 | ₩32,332 | ₩33,776 | ₩31,984 | ₩33,442 | +3.43% | 5.3만 |
|---|
| 2026.03.18 | ₩32,225 | ₩32,934 | ₩32,037 | ₩32,465 | +0.75% | 5.5만 |
|---|
| 2026.03.17 | ₩33,241 | ₩33,322 | ₩32,318 | ₩32,894 | -1.05% | 5만 |
|---|
| 2026.03.16 | ₩33,067 | ₩33,576 | ₩33,041 | ₩33,201 | +0.40% | 1.9만 |
|---|
| 2026.03.13 | ₩33,322 | ₩33,643 | ₩32,385 | ₩32,773 | -1.65% | 2.7만 |
|---|
| 2026.03.12 | ₩32,853 | ₩33,255 | ₩32,372 | ₩33,174 | +0.98% | 1.9만 |
|---|
| 2026.03.11 | ₩34,057 | ₩34,057 | ₩33,362 | ₩33,763 | -0.86% | 2.8만 |
|---|
| 2026.03.10 | ₩33,108 | ₩34,526 | ₩32,787 | ₩34,204 | +3.31% | 4.6만 |
|---|
| 2026.03.09 | ₩32,465 | ₩34,311 | ₩31,703 | ₩33,509 | +3.21% | 5.1만 |
|---|
| 2026.03.06 | ₩33,014 | ₩33,883 | ₩32,064 | ₩33,883 | +2.63% | 5.5만 |
|---|
| 2026.03.05 | ₩34,579 | ₩34,606 | ₩32,773 | ₩33,643 | -2.71% | 9.1만 |
|---|
| 2026.03.04 | ₩35,569 | ₩35,569 | ₩34,780 | ₩34,860 | -1.99% | 2.5만 |
|---|
| 2026.03.03 | ₩35,301 | ₩35,596 | ₩34,646 | ₩35,355 | +0.15% | 2.2만 |
|---|
| 2026.03.02 | ₩34,539 | ₩36,010 | ₩34,539 | ₩35,984 | +4.18% | 2.1만 |
|---|
| 2026.02.27 | ₩36,024 | ₩36,024 | ₩34,592 | ₩34,592 | -3.97% | 2.2만 |
|---|
| 2026.02.26 | ₩37,442 | ₩37,442 | ₩35,770 | ₩36,733 | -1.89% | 2.1만 |
|---|
| 2026.02.25 | ₩35,596 | ₩36,358 | ₩34,913 | ₩36,278 | +1.92% | 1.5만 |
|---|
| 2026.02.24 | ₩35,529 | ₩35,556 | ₩34,927 | ₩35,288 | -0.68% | 1.3만 |
|---|
| 2026.02.23 | ₩37,188 | ₩37,188 | ₩34,753 | ₩35,770 | -3.81% | 3.1만 |
|---|
| 2026.02.20 | ₩36,893 | ₩37,656 | ₩36,438 | ₩37,214 | +0.87% | 3.3만 |
|---|
| 2026.02.19 | ₩37,147 | ₩37,709 | ₩36,505 | ₩36,866 | -0.76% | 5.8만 |
|---|
| 2026.02.18 | ₩38,766 | ₩39,849 | ₩36,933 | ₩37,188 | -4.07% | 4.5만 |
|---|
| 2026.02.17 | ₩39,595 | ₩39,903 | ₩38,405 | ₩38,726 | -2.20% | 4.2만 |
|---|
| 2026.02.13 | ₩37,254 | ₩39,635 | ₩37,000 | ₩39,555 | +6.18% | 2.9만 |
|---|
| 2026.02.12 | ₩37,616 | ₩37,616 | ₩35,475 | ₩36,746 | -2.31% | 6.3만 |
|---|
| 2026.02.11 | ₩37,241 | ₩37,455 | ₩36,532 | ₩37,121 | -0.32% | 3.5만 |
|---|
| 2026.02.10 | ₩37,402 | ₩37,923 | ₩36,800 | ₩36,826 | -1.54% | 2만 |
|---|
| 2026.02.09 | ₩37,816 | ₩37,883 | ₩37,067 | ₩37,388 | -1.13% | 1.9만 |
|---|
| 2026.02.06 | ₩37,977 | ₩38,565 | ₩37,268 | ₩37,843 | -0.35% | 5.7만 |
|---|
| 2026.02.05 | ₩37,937 | ₩38,124 | ₩36,666 | ₩37,442 | -1.30% | 3.9만 |
|---|
| 2026.02.04 | ₩37,254 | ₩38,632 | ₩37,254 | ₩37,937 | +1.83% | 3.8만 |
|---|
| 2026.02.03 | ₩36,800 | ₩37,549 | ₩36,278 | ₩37,094 | +0.80% | 1.8만 |
|---|
| 2026.02.02 | ₩35,917 | ₩37,455 | ₩35,917 | ₩37,040 | +3.13% | 5.2만 |
|---|
| 2026.01.30 | ₩34,860 | ₩36,238 | ₩34,138 | ₩35,890 | +2.95% | 5.3만 |
|---|
| 2026.01.29 | ₩34,445 | ₩35,368 | ₩33,870 | ₩35,047 | +1.75% | 3.1만 |
|---|
| 2026.01.28 | ₩35,395 | ₩35,449 | ₩33,843 | ₩34,097 | -3.67% | 2.3만 |
|---|
| 2026.01.27 | ₩34,967 | ₩35,930 | ₩34,111 | ₩35,141 | +0.50% | 1.4만 |
|---|
| 2026.01.26 | ₩34,218 | ₩35,368 | ₩34,191 | ₩34,954 | +2.15% | 2.1만 |
|---|
| 2026.01.23 | ₩35,689 | ₩36,077 | ₩34,071 | ₩34,325 | -3.82% | 2.8만 |
|---|
| 2026.01.22 | ₩35,810 | ₩36,840 | ₩33,870 | ₩35,676 | -0.37% | 2.1만 |
|---|
| 2026.01.21 | ₩34,245 | ₩35,877 | ₩34,245 | ₩35,810 | +4.57% | 3.2만 |
|---|
| 2026.01.20 | ₩33,215 | ₩34,726 | ₩33,121 | ₩33,857 | +1.93% | 3.3만 |
|---|
| 2026.01.16 | ₩34,111 | ₩35,248 | ₩33,843 | ₩33,843 | -0.78% | 2.6만 |
|---|
| 2026.01.15 | ₩33,830 | ₩34,766 | ₩33,830 | ₩33,937 | +0.32% | 1만 |
|---|
| 2026.01.14 | ₩33,295 | ₩33,843 | ₩33,108 | ₩33,830 | +1.61% | 1.4만 |
|---|
| 2026.01.13 | ₩33,576 | ₩33,803 | ₩32,934 | ₩33,255 | -0.96% | 2.2만 |
|---|
| 2026.01.12 | ₩33,589 | ₩33,803 | ₩32,706 | ₩33,522 | -0.20% | 2만 |
|---|
| 2026.01.09 | ₩33,750 | ₩34,552 | ₩32,024 | ₩33,683 | -0.20% | 3.4만 |
|---|
| 2026.01.08 | ₩32,037 | ₩33,830 | ₩32,037 | ₩33,656 | +5.05% | 3.5만 |
|---|
| 2026.01.07 | ₩32,198 | ₩32,372 | ₩31,502 | ₩32,171 | -0.08% | 2.7만 |
|---|
| 2026.01.06 | ₩32,318 | ₩32,827 | ₩31,984 | ₩32,626 | +0.95% | 3.5만 |
|---|
| 2026.01.05 | ₩32,425 | ₩33,348 | ₩32,238 | ₩32,653 | +0.70% | 2.8만 |
|---|
| 2026.01.02 | ₩33,108 | ₩33,108 | ₩32,051 | ₩32,546 | -1.70% | 2.2만 |
|---|
| 2025.12.31 | ₩33,241 | ₩33,442 | ₩32,292 | ₩33,067 | -0.52% | 4.1만 |
|---|
| 2025.12.30 | ₩32,773 | ₩33,924 | ₩32,773 | ₩33,308 | +1.63% | 1.2만 |
|---|
| 2025.12.29 | ₩34,592 | ₩34,592 | ₩32,987 | ₩33,415 | -3.40% | 1.6만 |
|---|
| 2025.12.26 | ₩34,526 | ₩35,047 | ₩34,459 | ₩34,900 | +1.08% | 9.7천 |
|---|
| 2025.12.24 | ₩35,368 | ₩35,382 | ₩34,526 | ₩34,646 | -2.04% | 8.8천 |
|---|
| 2025.12.23 | ₩35,582 | ₩36,077 | ₩35,141 | ₩35,181 | -1.13% | 1.5만 |
|---|
| 2025.12.22 | ₩36,652 | ₩37,014 | ₩35,462 | ₩35,596 | -2.88% | 2.1만 |
|---|
| 2025.12.19 | ₩36,853 | ₩37,763 | ₩36,465 | ₩36,786 | -0.18% | 5.4만 |
|---|
| 2025.12.18 | ₩37,602 | ₩37,616 | ₩36,679 | ₩37,054 | -1.46% | 2.3만 |
|---|
| 2025.12.17 | ₩36,505 | ₩37,616 | ₩35,716 | ₩37,455 | +2.60% | 2.4만 |
|---|
| 2025.12.16 | ₩36,973 | ₩37,455 | ₩36,010 | ₩36,626 | -0.94% | 6.6만 |
|---|
| 2025.12.15 | ₩37,094 | ₩37,977 | ₩36,545 | ₩37,054 | -0.11% | 2.3만 |
|---|
| 2025.12.12 | ₩35,716 | ₩37,228 | ₩35,716 | ₩36,866 | +3.22% | 2.2만 |
|---|
| 2025.12.11 | ₩35,716 | ₩37,014 | ₩35,328 | ₩35,770 | +0.15% | 3.4만 |
|---|
| 2025.12.10 | ₩34,552 | ₩36,492 | ₩34,552 | ₩35,823 | +3.68% | 5.1만 |
|---|
| 2025.12.09 | ₩33,803 | ₩34,526 | ₩33,482 | ₩34,245 | +1.31% | 1.6만 |
|---|
| 2025.12.08 | ₩33,469 | ₩33,603 | ₩32,693 | ₩33,041 | -1.28% | 8.4천 |
|---|
| 2025.12.05 | ₩33,843 | ₩34,285 | ₩32,894 | ₩33,174 | -1.98% | 1.3만 |
|---|
| 2025.12.04 | ₩34,124 | ₩34,526 | ₩33,616 | ₩34,017 | -0.31% | 1.1만 |
|---|
| 2025.12.03 | ₩32,720 | ₩34,258 | ₩32,720 | ₩34,084 | +4.17% | 1.9만 |
|---|
| 2025.12.02 | ₩33,081 | ₩33,375 | ₩32,185 | ₩32,626 | -1.37% | 2.9만 |
|---|
| 2025.12.01 | ₩32,452 | ₩33,415 | ₩30,767 | ₩32,733 | +0.87% | 2.2만 |
|---|
| 2025.11.28 | ₩33,522 | ₩33,656 | ₩31,195 | ₩32,773 | -2.23% | 1.8만 |
|---|
| 2025.11.26 | ₩33,469 | ₩34,151 | ₩32,292 | ₩33,536 | +0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩33,442 | ₩34,271 | ₩33,388 | ₩33,696 | +0.76% | 1.8만 |
|---|
| 2025.11.24 | ₩33,014 | ₩33,241 | ₩30,847 | ₩33,241 | +0.69% | 1.6만 |
|---|
| 2025.11.21 | ₩31,248 | ₩33,603 | ₩31,248 | ₩33,415 | +6.93% | 2.9만 |
|---|
| 2025.11.20 | ₩31,596 | ₩31,823 | ₩30,646 | ₩31,221 | -1.19% | 1.6만 |
|---|
| 2025.11.19 | ₩31,395 | ₩31,690 | ₩30,834 | ₩30,954 | -1.41% | 1.1만 |
|---|
| 2025.11.18 | ₩31,703 | ₩32,064 | ₩31,435 | ₩31,449 | -0.80% | 1.2만 |
|---|
| 2025.11.17 | ₩32,907 | ₩33,201 | ₩30,767 | ₩31,623 | -3.90% | 1.4만 |
|---|
| 2025.11.14 | ₩32,840 | ₩33,402 | ₩32,131 | ₩33,081 | +0.73% | 1.2만 |
|---|
| 2025.11.13 | ₩32,974 | ₩33,241 | ₩32,358 | ₩33,241 | +0.81% | 1.5만 |
|---|
| 2025.11.12 | ₩33,081 | ₩33,375 | ₩32,706 | ₩32,947 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩32,479 | ₩32,693 | ₩32,238 | ₩32,693 | +0.66% | 1만 |
|---|
| 2025.11.10 | ₩33,201 | ₩33,362 | ₩31,422 | ₩32,506 | -2.10% | 3.1만 |
|---|
| 2025.11.07 | ₩32,479 | ₩32,894 | ₩32,278 | ₩32,733 | +0.78% | 1.4만 |
|---|
| 2025.11.06 | ₩32,412 | ₩32,506 | ₩31,676 | ₩32,439 | +0.08% | 1.5만 |
|---|
| 2025.11.05 | ₩32,037 | ₩33,094 | ₩32,037 | ₩32,867 | +2.59% | 1.5만 |
|---|
| 2025.11.04 | ₩31,730 | ₩32,372 | ₩31,690 | ₩32,144 | +1.31% | 1.7만 |
|---|
| 2025.11.03 | ₩31,997 | ₩32,265 | ₩31,663 | ₩31,850 | -0.46% | 1.5만 |
|---|
| 2025.10.31 | ₩31,315 | ₩32,104 | ₩31,034 | ₩31,971 | +2.09% | 1.6만 |
|---|
| 2025.10.30 | ₩30,673 | ₩32,104 | ₩30,673 | ₩31,663 | +3.23% | 4.6만 |
|---|
| 2025.10.29 | ₩31,757 | ₩32,332 | ₩30,646 | ₩30,780 | -3.07% | 3.2만 |
|---|
| 2025.10.28 | ₩32,292 | ₩33,429 | ₩31,155 | ₩31,971 | -0.99% | 2.6만 |
|---|
| 2025.10.27 | ₩32,787 | ₩32,947 | ₩31,583 | ₩32,051 | -2.24% | 2.1만 |
|---|
| 2025.10.24 | ₩32,720 | ₩33,228 | ₩32,720 | ₩32,867 | +0.45% | 8.1천 |
|---|
| 2025.10.23 | ₩32,720 | ₩32,720 | ₩32,104 | ₩32,372 | -1.06% | 9.9천 |
|---|
| 2025.10.22 | ₩32,613 | ₩32,934 | ₩32,292 | ₩32,867 | +0.78% | 1.7만 |
|---|
| 2025.10.21 | ₩33,094 | ₩33,643 | ₩31,877 | ₩32,746 | -1.05% | 2.7만 |
|---|
| 2025.10.20 | ₩32,144 | ₩33,228 | ₩31,997 | ₩33,228 | +3.37% | 2.5만 |
|---|
| 2025.10.17 | ₩31,048 | ₩32,278 | ₩30,874 | ₩31,676 | +2.02% | 2만 |
|---|
| 2025.10.16 | ₩32,666 | ₩32,666 | ₩30,459 | ₩30,927 | -5.32% | 1.5만 |
|---|
| 2025.10.15 | ₩33,295 | ₩33,669 | ₩32,546 | ₩32,800 | -1.49% | 1.6만 |
|---|
| 2025.10.14 | ₩31,676 | ₩33,215 | ₩31,342 | ₩33,148 | +4.65% | 1.6만 |
|---|
| 2025.10.13 | ₩31,636 | ₩32,385 | ₩31,208 | ₩32,238 | +1.90% | 2.5만 |
|---|
| 2025.10.10 | ₩32,666 | ₩32,666 | ₩31,168 | ₩31,221 | -4.42% | 2만 |
|---|