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 | ₩46,948 | ₩47,283 | ₩46,091 | ₩46,265 | -1.45% | 2.2만 |
| 2026.10.08 | ₩46,573 | ₩47,671 | ₩46,573 | ₩47,283 | +1.52% | 3.8만 |
| 2026.10.07 | ₩46,747 | ₩47,417 | ₩46,600 | ₩46,734 | -0.03% | 3.3만 |
| 2026.10.06 | ₩47,377 | ₩48,153 | ₩47,270 | ₩47,323 | -0.11% | 3.3만 |
| 2026.10.05 | ₩47,551 | ₩47,765 | ₩46,895 | ₩47,363 | -0.39% | 6.5만 |
| 2026.10.02 | ₩47,149 | ₩47,899 | ₩46,854 | ₩47,524 | +0.80% | 4.1만 |
| 2026.10.01 | ₩46,024 | ₩46,747 | ₩45,033 | ₩46,747 | +1.57% | 3.8만 |
| 2026.09.30 | ₩46,828 | ₩47,042 | ₩45,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,359 |
| -1.00% |
| 6만 |
| 2026.09.29 | ₩46,868 | ₩47,403 | ₩46,212 | ₩46,479 | -0.83% | 3.9만 |
|---|
| 2026.09.28 | ₩46,734 | ₩47,296 | ₩45,863 | ₩46,814 | +0.17% | 7.4만 |
|---|
| 2026.09.25 | ₩46,975 | ₩47,283 | ₩46,774 | ₩46,774 | -0.43% | 5.7만 |
|---|
| 2026.09.24 | ₩46,627 | ₩47,256 | ₩45,274 | ₩46,908 | +0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩47,028 | ₩47,283 | ₩46,171 | ₩46,305 | -1.54% | 3.3만 |
|---|
| 2026.09.22 | ₩47,832 | ₩48,180 | ₩46,921 | ₩47,363 | -0.98% | 4.2만 |
|---|
| 2026.09.21 | ₩47,671 | ₩48,274 | ₩47,524 | ₩47,524 | -0.31% | 4.4만 |
|---|
| 2026.09.18 | ₩47,497 | ₩48,046 | ₩46,948 | ₩47,578 | +0.17% | 14.1만 |
|---|
| 2026.09.17 | ₩48,354 | ₩48,368 | ₩47,604 | ₩47,765 | -1.22% | 4.2만 |
|---|
| 2026.09.16 | ₩47,711 | ₩48,207 | ₩47,270 | ₩47,912 | +0.42% | 6.4만 |
|---|
| 2026.09.15 | ₩47,939 | ₩48,207 | ₩47,095 | ₩47,899 | -0.08% | 4.8만 |
|---|
| 2026.09.14 | ₩47,618 | ₩48,207 | ₩47,403 | ₩47,952 | +0.70% | 4만 |
|---|
| 2026.09.11 | ₩47,578 | ₩47,939 | ₩46,921 | ₩47,497 | -0.17% | 3.2만 |
|---|
| 2026.09.10 | ₩46,627 | ₩47,537 | ₩46,413 | ₩47,417 | +1.69% | 3.4만 |
|---|
| 2026.09.09 | ₩46,319 | ₩47,015 | ₩45,422 | ₩46,747 | +0.93% | 4만 |
|---|
| 2026.09.08 | ₩47,136 | ₩47,136 | ₩45,114 | ₩46,667 | -0.99% | 3.1만 |
|---|
| 2026.09.04 | ₩46,828 | ₩47,390 | ₩46,828 | ₩47,229 | +0.86% | 2.9만 |
|---|
| 2026.09.03 | ₩46,573 | ₩47,176 | ₩46,493 | ₩47,122 | +1.18% | 3.9만 |
|---|
| 2026.09.02 | ₩45,663 | ₩46,787 | ₩45,622 | ₩46,279 | +1.35% | 5.7만 |
|---|
| 2026.09.01 | ₩45,314 | ₩45,676 | ₩45,194 | ₩45,381 | +0.15% | 3.9만 |
|---|
| 2026.08.31 | ₩45,689 | ₩45,743 | ₩45,114 | ₩45,462 | -0.50% | 5만 |
|---|
| 2026.08.28 | ₩45,609 | ₩46,171 | ₩45,609 | ₩45,863 | +0.56% | 5.3만 |
|---|
| 2026.08.27 | ₩44,966 | ₩45,676 | ₩44,230 | ₩45,395 | +0.95% | 4.4만 |
|---|
| 2026.08.26 | ₩45,274 | ₩45,422 | ₩44,846 | ₩45,274 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩45,649 | ₩45,649 | ₩44,096 | ₩45,100 | -1.20% | 2.4만 |
|---|
| 2026.08.24 | ₩45,636 | ₩46,198 | ₩43,734 | ₩45,515 | -0.26% | 3.7만 |
|---|
| 2026.08.21 | ₩45,435 | ₩45,890 | ₩44,524 | ₩45,596 | +0.35% | 10.8만 |
|---|
| 2026.08.20 | ₩44,498 | ₩45,314 | ₩44,377 | ₩45,181 | +1.53% | 5.6만 |
|---|
| 2026.08.19 | ₩46,868 | ₩46,868 | ₩44,859 | ₩44,859 | -4.29% | 4.4만 |
|---|
| 2026.08.18 | ₩46,935 | ₩47,296 | ₩46,506 | ₩46,640 | -0.63% | 5.7만 |
|---|
| 2026.08.17 | ₩47,015 | ₩47,805 | ₩46,787 | ₩46,908 | -0.23% | 6.6만 |
|---|
| 2026.08.14 | ₩47,377 | ₩47,819 | ₩46,895 | ₩47,015 | -0.76% | 5.8만 |
|---|
| 2026.08.13 | ₩47,122 | ₩47,658 | ₩47,122 | ₩47,310 | +0.40% | 6만 |
|---|
| 2026.08.12 | ₩46,787 | ₩47,470 | ₩46,787 | ₩47,055 | +0.57% | 4.1만 |
|---|
| 2026.08.11 | ₩46,145 | ₩47,028 | ₩46,145 | ₩46,948 | +1.74% | 7.6만 |
|---|
| 2026.08.10 | ₩46,252 | ₩46,560 | ₩45,529 | ₩46,038 | -0.46% | 7.8만 |
|---|
| 2026.08.07 | ₩45,636 | ₩47,283 | ₩44,591 | ₩46,761 | +2.46% | 34.1만 |
|---|
| 2026.08.06 | ₩45,850 | ₩46,332 | ₩45,020 | ₩45,904 | +0.12% | 9.5만 |
|---|
| 2026.08.05 | ₩46,546 | ₩46,573 | ₩45,730 | ₩45,743 | -1.73% | 6.3만 |
|---|
| 2026.08.04 | ₩45,087 | ₩46,868 | ₩44,484 | ₩46,560 | +3.27% | 12.7만 |
|---|
| 2026.08.03 | ₩45,114 | ₩46,801 | ₩44,886 | ₩44,980 | -0.30% | 6.8만 |
|---|
| 2026.07.31 | ₩44,283 | ₩45,395 | ₩43,868 | ₩44,672 | +0.88% | 9만 |
|---|
| 2026.07.30 | ₩46,680 | ₩47,390 | ₩42,087 | ₩44,645 | -4.36% | 7.5만 |
|---|
| 2026.07.29 | ₩46,171 | ₩48,127 | ₩45,569 | ₩46,962 | +1.71% | 11.1만 |
|---|
| 2026.07.28 | ₩42,302 | ₩46,520 | ₩40,855 | ₩46,118 | +9.02% | 16만 |
|---|
| 2026.07.27 | ₩41,445 | ₩41,846 | ₩41,203 | ₩41,779 | +0.81% | 5.8만 |
|---|
| 2026.07.24 | ₩40,762 | ₩41,873 | ₩38,860 | ₩41,445 | +1.68% | 8.7만 |
|---|
| 2026.07.23 | ₩40,105 | ₩40,708 | ₩37,454 | ₩40,681 | +1.44% | 5.2만 |
|---|
| 2026.07.22 | ₩41,297 | ₩41,418 | ₩40,306 | ₩40,815 | -1.17% | 5.1만 |
|---|
| 2026.07.21 | ₩41,177 | ₩41,418 | ₩40,721 | ₩41,378 | +0.49% | 6.8만 |
|---|
| 2026.07.20 | ₩40,802 | ₩41,378 | ₩40,172 | ₩41,217 | +1.02% | 7.7만 |
|---|
| 2026.07.17 | ₩41,592 | ₩42,315 | ₩40,253 | ₩40,936 | -1.58% | 4.9만 |
|---|
| 2026.07.16 | ₩40,253 | ₩42,730 | ₩40,253 | ₩42,168 | +4.76% | 8만 |
|---|
| 2026.07.15 | ₩38,887 | ₩40,748 | ₩38,887 | ₩40,413 | +3.93% | 4.9만 |
|---|
| 2026.07.14 | ₩40,306 | ₩40,534 | ₩39,717 | ₩39,918 | -0.96% | 8만 |
|---|
| 2026.07.13 | ₩39,864 | ₩40,574 | ₩39,597 | ₩40,280 | +1.04% | 6.5만 |
|---|
| 2026.07.10 | ₩39,530 | ₩40,360 | ₩39,074 | ₩39,931 | +1.02% | 8.7만 |
|---|
| 2026.07.09 | ₩39,396 | ₩40,253 | ₩39,329 | ₩40,092 | +1.77% | 8.1만 |
|---|
| 2026.07.08 | ₩40,373 | ₩40,708 | ₩39,369 | ₩39,489 | -2.19% | 7.6만 |
|---|
| 2026.07.07 | ₩41,137 | ₩41,766 | ₩40,480 | ₩40,574 | -1.37% | 6.8만 |
|---|
| 2026.07.06 | ₩41,070 | ₩41,525 | ₩40,454 | ₩41,297 | +0.55% | 7.8만 |
|---|
| 2026.07.02 | ₩42,221 | ₩42,851 | ₩40,869 | ₩41,070 | -2.73% | 12.1만 |
|---|
| 2026.07.01 | ₩40,949 | ₩42,114 | ₩40,949 | ₩42,114 | +2.84% | 9.3만 |
|---|
| 2026.06.30 | ₩40,788 | ₩41,324 | ₩40,628 | ₩40,949 | +0.39% | 9.3만 |
|---|
| 2026.06.29 | ₩40,293 | ₩41,230 | ₩40,092 | ₩40,922 | +1.56% | 11.4만 |
|---|
| 2026.06.26 | ₩39,851 | ₩41,378 | ₩39,530 | ₩40,802 | +2.39% | 47.6만 |
|---|
| 2026.06.25 | ₩39,664 | ₩40,239 | ₩39,556 | ₩40,079 | +1.05% | 11.9만 |
|---|
| 2026.06.24 | ₩39,061 | ₩39,905 | ₩38,954 | ₩39,543 | +1.23% | 13.3만 |
|---|
| 2026.06.23 | ₩38,378 | ₩39,155 | ₩38,378 | ₩39,141 | +1.99% | 13.1만 |
|---|
| 2026.06.22 | ₩38,458 | ₩39,048 | ₩38,311 | ₩38,378 | -0.21% | 7.9만 |
|---|
| 2026.06.18 | ₩38,499 | ₩38,900 | ₩38,324 | ₩38,619 | +0.31% | 15.7만 |
|---|
| 2026.06.17 | ₩38,338 | ₩38,766 | ₩37,695 | ₩38,231 | -0.28% | 12.5만 |
|---|
| 2026.06.16 | ₩38,016 | ₩38,699 | ₩37,494 | ₩38,659 | +1.69% | 12.8만 |
|---|
| 2026.06.15 | ₩38,566 | ₩38,686 | ₩37,762 | ₩38,016 | -1.42% | 8만 |
|---|
| 2026.06.12 | ₩38,016 | ₩38,699 | ₩37,642 | ₩38,566 | +1.44% | 5.7만 |
|---|
| 2026.06.11 | ₩38,217 | ₩38,566 | ₩37,695 | ₩37,976 | -0.63% | 7.7만 |
|---|
| 2026.06.10 | ₩38,432 | ₩38,766 | ₩38,204 | ₩38,204 | -0.59% | 8만 |
|---|
| 2026.06.09 | ₩37,802 | ₩38,713 | ₩37,802 | ₩38,217 | +1.10% | 7.1만 |
|---|
| 2026.06.08 | ₩37,481 | ₩38,244 | ₩37,481 | ₩37,682 | +0.54% | 5.8만 |
|---|
| 2026.06.05 | ₩37,240 | ₩38,311 | ₩37,240 | ₩37,615 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩36,637 | ₩37,628 | ₩36,369 | ₩37,307 | +1.83% | 8.7만 |
|---|
| 2026.06.03 | ₩37,173 | ₩37,360 | ₩36,195 | ₩36,343 | -2.23% | 6.3만 |
|---|
| 2026.06.02 | ₩36,517 | ₩37,668 | ₩36,517 | ₩37,561 | +2.86% | 7.5만 |
|---|
| 2026.06.01 | ₩37,012 | ₩37,508 | ₩36,155 | ₩36,691 | -0.87% | 9.3만 |
|---|
| 2026.05.29 | ₩37,173 | ₩37,615 | ₩37,173 | ₩37,401 | +0.61% | 5.2만 |
|---|
| 2026.05.28 | ₩36,959 | ₩37,374 | ₩36,316 | ₩37,240 | +0.76% | 4.3만 |
|---|
| 2026.05.27 | ₩37,200 | ₩37,869 | ₩36,744 | ₩37,320 | +0.32% | 7.4만 |
|---|
| 2026.05.26 | ₩36,945 | ₩37,494 | ₩36,691 | ₩37,200 | +0.69% | 5.6만 |
|---|
| 2026.05.22 | ₩37,146 | ₩37,628 | ₩36,383 | ₩36,878 | -0.72% | 5.9만 |
|---|
| 2026.05.21 | ₩36,651 | ₩37,521 | ₩35,405 | ₩37,267 | +1.68% | 8.6만 |
|---|
| 2026.05.20 | ₩36,236 | ₩37,374 | ₩36,236 | ₩36,905 | +1.85% | 8.5만 |
|---|
| 2026.05.19 | ₩36,222 | ₩36,798 | ₩35,994 | ₩36,383 | +0.44% | 9.1만 |
|---|
| 2026.05.18 | ₩35,405 | ₩36,691 | ₩35,245 | ₩36,463 | +2.99% | 12.2만 |
|---|
| 2026.05.15 | ₩35,579 | ₩35,994 | ₩35,097 | ₩35,405 | -0.49% | 8.7만 |
|---|
| 2026.05.14 | ₩35,700 | ₩36,610 | ₩35,646 | ₩35,794 | +0.26% | 7.7만 |
|---|
| 2026.05.13 | ₩35,847 | ₩36,222 | ₩35,646 | ₩35,753 | -0.26% | 7.1만 |
|---|
| 2026.05.12 | ₩36,423 | ₩36,758 | ₩35,231 | ₩36,088 | -0.92% | 13.9만 |
|---|
| 2026.05.11 | ₩37,173 | ₩37,173 | ₩35,673 | ₩36,423 | -2.02% | 10.1만 |
|---|
| 2026.05.08 | ₩36,959 | ₩37,467 | ₩36,718 | ₩37,293 | +0.91% | 13.1만 |
|---|
| 2026.05.07 | ₩36,503 | ₩37,052 | ₩36,423 | ₩37,052 | +1.50% | 6.4만 |
|---|
| 2026.05.06 | ₩36,851 | ₩37,066 | ₩35,994 | ₩36,383 | -1.27% | 7.1만 |
|---|
| 2026.05.05 | ₩35,727 | ₩36,490 | ₩35,486 | ₩36,436 | +1.99% | 13.1만 |
|---|
| 2026.05.04 | ₩36,316 | ₩36,584 | ₩35,044 | ₩35,419 | -2.47% | 34.1만 |
|---|
| 2026.05.01 | ₩35,887 | ₩36,918 | ₩35,325 | ₩36,490 | +1.68% | 15.6만 |
|---|
| 2026.04.30 | ₩35,486 | ₩36,450 | ₩35,486 | ₩35,861 | +1.06% | 6.5만 |
|---|
| 2026.04.29 | ₩36,785 | ₩36,785 | ₩35,673 | ₩35,713 | -2.91% | 2.1만 |
|---|
| 2026.04.28 | ₩36,972 | ₩37,320 | ₩36,825 | ₩37,052 | +0.22% | 4.5만 |
|---|
| 2026.04.27 | ₩35,673 | ₩36,785 | ₩35,673 | ₩36,785 | +3.12% | 3.5만 |
|---|
| 2026.04.24 | ₩35,298 | ₩35,834 | ₩34,856 | ₩35,673 | +1.06% | 11.1만 |
|---|
| 2026.04.23 | ₩35,820 | ₩36,222 | ₩35,164 | ₩35,512 | -0.86% | 7.2만 |
|---|
| 2026.04.22 | ₩35,887 | ₩36,209 | ₩35,459 | ₩35,820 | -0.19% | 8.6만 |
|---|
| 2026.04.21 | ₩36,423 | ₩37,173 | ₩35,566 | ₩35,928 | -1.36% | 5.8만 |
|---|
| 2026.04.20 | ₩36,436 | ₩37,159 | ₩36,343 | ₩36,423 | -0.04% | 3.1만 |
|---|
| 2026.04.17 | ₩36,302 | ₩37,467 | ₩36,075 | ₩36,651 | +0.96% | 5.4만 |
|---|
| 2026.04.16 | ₩35,512 | ₩36,222 | ₩33,999 | ₩35,861 | +0.98% | 7.6만 |
|---|
| 2026.04.15 | ₩35,686 | ₩39,222 | ₩34,776 | ₩35,887 | +0.56% | 2.2만 |
|---|
| 2026.04.14 | ₩35,767 | ₩36,155 | ₩34,173 | ₩35,887 | +0.34% | 3.3만 |
|---|
| 2026.04.13 | ₩36,396 | ₩36,396 | ₩35,325 | ₩35,941 | -1.25% | 3.8만 |
|---|
| 2026.04.10 | ₩36,343 | ₩36,758 | ₩35,901 | ₩36,463 | +0.33% | 3.5만 |
|---|
| 2026.04.09 | ₩35,445 | ₩36,597 | ₩35,218 | ₩36,530 | +3.06% | 4.3만 |
|---|
| 2026.04.08 | ₩35,994 | ₩35,994 | ₩35,151 | ₩35,620 | -1.04% | 3.2만 |
|---|
| 2026.04.07 | ₩34,321 | ₩35,526 | ₩34,227 | ₩34,977 | +1.91% | 4.3만 |
|---|
| 2026.04.06 | ₩34,655 | ₩34,829 | ₩33,651 | ₩34,307 | -1.00% | 3.7만 |
|---|
| 2026.04.02 | ₩33,959 | ₩34,990 | ₩33,664 | ₩34,655 | +2.05% | 6만 |
|---|
| 2026.04.01 | ₩34,521 | ₩35,325 | ₩34,213 | ₩34,749 | +0.66% | 4.4만 |
|---|
| 2026.03.31 | ₩34,562 | ₩34,816 | ₩33,906 | ₩34,374 | -0.54% | 7.6만 |
|---|
| 2026.03.30 | ₩34,213 | ₩34,441 | ₩33,745 | ₩34,321 | +0.31% | 3.6만 |
|---|
| 2026.03.27 | ₩33,196 | ₩33,865 | ₩32,339 | ₩33,664 | +1.41% | 5.8만 |
|---|
| 2026.03.26 | ₩33,303 | ₩33,986 | ₩32,513 | ₩33,477 | +0.52% | 4.5만 |
|---|
| 2026.03.25 | ₩33,745 | ₩33,892 | ₩33,089 | ₩33,611 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩33,370 | ₩33,611 | ₩32,807 | ₩33,370 | 0.00% | 5.9만 |
|---|
| 2026.03.23 | ₩33,906 | ₩34,468 | ₩33,598 | ₩33,691 | -0.63% | 4.3만 |
|---|
| 2026.03.20 | ₩33,477 | ₩33,571 | ₩32,781 | ₩33,490 | +0.04% | 9.3만 |
|---|
| 2026.03.19 | ₩32,366 | ₩33,812 | ₩32,017 | ₩33,477 | +3.43% | 5.3만 |
|---|
| 2026.03.18 | ₩32,258 | ₩32,968 | ₩32,071 | ₩32,499 | +0.75% | 5.5만 |
|---|
| 2026.03.17 | ₩33,276 | ₩33,356 | ₩32,352 | ₩32,928 | -1.05% | 5만 |
|---|
| 2026.03.16 | ₩33,102 | ₩33,611 | ₩33,075 | ₩33,236 | +0.40% | 1.9만 |
|---|
| 2026.03.13 | ₩33,356 | ₩33,678 | ₩32,419 | ₩32,807 | -1.65% | 2.7만 |
|---|
| 2026.03.12 | ₩32,888 | ₩33,290 | ₩32,406 | ₩33,209 | +0.98% | 1.9만 |
|---|
| 2026.03.11 | ₩34,093 | ₩34,093 | ₩33,397 | ₩33,798 | -0.86% | 2.8만 |
|---|
| 2026.03.10 | ₩33,142 | ₩34,562 | ₩32,821 | ₩34,240 | +3.31% | 4.6만 |
|---|
| 2026.03.09 | ₩32,499 | ₩34,347 | ₩31,736 | ₩33,544 | +3.21% | 5.1만 |
|---|
| 2026.03.06 | ₩33,048 | ₩33,919 | ₩32,098 | ₩33,919 | +2.63% | 5.5만 |
|---|
| 2026.03.05 | ₩34,615 | ₩34,642 | ₩32,807 | ₩33,678 | -2.71% | 9.1만 |
|---|
| 2026.03.04 | ₩35,606 | ₩35,606 | ₩34,816 | ₩34,896 | -1.99% | 2.5만 |
|---|
| 2026.03.03 | ₩35,338 | ₩35,633 | ₩34,682 | ₩35,392 | +0.15% | 2.2만 |
|---|
| 2026.03.02 | ₩34,575 | ₩36,048 | ₩34,575 | ₩36,021 | +4.18% | 2.1만 |
|---|
| 2026.02.27 | ₩36,061 | ₩36,061 | ₩34,629 | ₩34,629 | -3.97% | 2.2만 |
|---|
| 2026.02.26 | ₩37,481 | ₩37,481 | ₩35,807 | ₩36,771 | -1.89% | 2.1만 |
|---|
| 2026.02.25 | ₩35,633 | ₩36,396 | ₩34,950 | ₩36,316 | +1.92% | 1.5만 |
|---|
| 2026.02.24 | ₩35,566 | ₩35,593 | ₩34,963 | ₩35,325 | -0.68% | 1.3만 |
|---|
| 2026.02.23 | ₩37,226 | ₩37,226 | ₩34,789 | ₩35,807 | -3.81% | 3.1만 |
|---|
| 2026.02.20 | ₩36,932 | ₩37,695 | ₩36,477 | ₩37,253 | +0.87% | 3.3만 |
|---|
| 2026.02.19 | ₩37,186 | ₩37,749 | ₩36,543 | ₩36,905 | -0.76% | 5.8만 |
|---|
| 2026.02.18 | ₩38,807 | ₩39,891 | ₩36,972 | ₩37,226 | -4.07% | 4.5만 |
|---|
| 2026.02.17 | ₩39,637 | ₩39,945 | ₩38,445 | ₩38,766 | -2.20% | 4.2만 |
|---|
| 2026.02.13 | ₩37,293 | ₩39,677 | ₩37,039 | ₩39,597 | +6.18% | 2.9만 |
|---|
| 2026.02.12 | ₩37,655 | ₩37,655 | ₩35,512 | ₩36,785 | -2.31% | 6.3만 |
|---|
| 2026.02.11 | ₩37,280 | ₩37,494 | ₩36,570 | ₩37,159 | -0.32% | 3.5만 |
|---|
| 2026.02.10 | ₩37,441 | ₩37,963 | ₩36,838 | ₩36,865 | -1.54% | 2만 |
|---|
| 2026.02.09 | ₩37,856 | ₩37,923 | ₩37,106 | ₩37,427 | -1.13% | 1.9만 |
|---|
| 2026.02.06 | ₩38,016 | ₩38,606 | ₩37,307 | ₩37,883 | -0.35% | 5.7만 |
|---|
| 2026.02.05 | ₩37,976 | ₩38,164 | ₩36,704 | ₩37,481 | -1.30% | 3.9만 |
|---|
| 2026.02.04 | ₩37,293 | ₩38,673 | ₩37,293 | ₩37,976 | +1.83% | 3.8만 |
|---|
| 2026.02.03 | ₩36,838 | ₩37,588 | ₩36,316 | ₩37,133 | +0.80% | 1.8만 |
|---|
| 2026.02.02 | ₩35,954 | ₩37,494 | ₩35,954 | ₩37,079 | +3.13% | 5.2만 |
|---|
| 2026.01.30 | ₩34,896 | ₩36,276 | ₩34,173 | ₩35,928 | +2.95% | 5.3만 |
|---|
| 2026.01.29 | ₩34,481 | ₩35,405 | ₩33,906 | ₩35,084 | +1.75% | 3.1만 |
|---|
| 2026.01.28 | ₩35,432 | ₩35,486 | ₩33,879 | ₩34,133 | -3.67% | 2.3만 |
|---|
| 2026.01.27 | ₩35,004 | ₩35,968 | ₩34,147 | ₩35,178 | +0.50% | 1.4만 |
|---|
| 2026.01.26 | ₩34,254 | ₩35,405 | ₩34,227 | ₩34,990 | +2.15% | 2.1만 |
|---|
| 2026.01.23 | ₩35,727 | ₩36,115 | ₩34,106 | ₩34,361 | -3.82% | 2.8만 |
|---|
| 2026.01.22 | ₩35,847 | ₩36,878 | ₩33,906 | ₩35,713 | -0.37% | 2.1만 |
|---|
| 2026.01.21 | ₩34,280 | ₩35,914 | ₩34,280 | ₩35,847 | +4.57% | 3.2만 |
|---|
| 2026.01.20 | ₩33,249 | ₩34,763 | ₩33,156 | ₩33,892 | +1.93% | 3.3만 |
|---|
| 2026.01.16 | ₩34,147 | ₩35,285 | ₩33,879 | ₩33,879 | -0.78% | 2.6만 |
|---|
| 2026.01.15 | ₩33,865 | ₩34,803 | ₩33,865 | ₩33,972 | +0.32% | 1만 |
|---|
| 2026.01.14 | ₩33,330 | ₩33,879 | ₩33,142 | ₩33,865 | +1.61% | 1.4만 |
|---|
| 2026.01.13 | ₩33,611 | ₩33,839 | ₩32,968 | ₩33,290 | -0.96% | 2.2만 |
|---|
| 2026.01.12 | ₩33,624 | ₩33,839 | ₩32,741 | ₩33,557 | -0.20% | 2만 |
|---|
| 2026.01.09 | ₩33,785 | ₩34,588 | ₩32,058 | ₩33,718 | -0.20% | 3.4만 |
|---|
| 2026.01.08 | ₩32,071 | ₩33,865 | ₩32,071 | ₩33,691 | +5.05% | 3.5만 |
|---|
| 2026.01.07 | ₩32,232 | ₩32,406 | ₩31,535 | ₩32,205 | -0.08% | 2.7만 |
|---|
| 2026.01.06 | ₩32,352 | ₩32,861 | ₩32,017 | ₩32,660 | +0.95% | 3.5만 |
|---|
| 2026.01.05 | ₩32,459 | ₩33,383 | ₩32,272 | ₩32,687 | +0.70% | 2.8만 |
|---|
| 2026.01.02 | ₩33,142 | ₩33,142 | ₩32,084 | ₩32,580 | -1.70% | 2.2만 |
|---|
| 2025.12.31 | ₩33,276 | ₩33,477 | ₩32,325 | ₩33,102 | -0.52% | 4.1만 |
|---|
| 2025.12.30 | ₩32,807 | ₩33,959 | ₩32,807 | ₩33,343 | +1.63% | 1.2만 |
|---|
| 2025.12.29 | ₩34,629 | ₩34,629 | ₩33,022 | ₩33,450 | -3.40% | 1.6만 |
|---|
| 2025.12.26 | ₩34,562 | ₩35,084 | ₩34,495 | ₩34,937 | +1.08% | 9.7천 |
|---|
| 2025.12.24 | ₩35,405 | ₩35,419 | ₩34,562 | ₩34,682 | -2.04% | 8.8천 |
|---|
| 2025.12.23 | ₩35,620 | ₩36,115 | ₩35,178 | ₩35,218 | -1.13% | 1.5만 |
|---|
| 2025.12.22 | ₩36,691 | ₩37,052 | ₩35,499 | ₩35,633 | -2.88% | 2.1만 |
|---|
| 2025.12.19 | ₩36,892 | ₩37,802 | ₩36,503 | ₩36,825 | -0.18% | 5.4만 |
|---|
| 2025.12.18 | ₩37,642 | ₩37,655 | ₩36,718 | ₩37,093 | -1.46% | 2.3만 |
|---|
| 2025.12.17 | ₩36,543 | ₩37,655 | ₩35,753 | ₩37,494 | +2.60% | 2.4만 |
|---|
| 2025.12.16 | ₩37,012 | ₩37,494 | ₩36,048 | ₩36,664 | -0.94% | 6.6만 |
|---|
| 2025.12.15 | ₩37,133 | ₩38,016 | ₩36,584 | ₩37,093 | -0.11% | 2.3만 |
|---|
| 2025.12.12 | ₩35,753 | ₩37,267 | ₩35,753 | ₩36,905 | +3.22% | 2.2만 |
|---|
| 2025.12.11 | ₩35,753 | ₩37,052 | ₩35,365 | ₩35,807 | +0.15% | 3.4만 |
|---|
| 2025.12.10 | ₩34,588 | ₩36,530 | ₩34,588 | ₩35,861 | +3.68% | 5.1만 |
|---|
| 2025.12.09 | ₩33,839 | ₩34,562 | ₩33,517 | ₩34,280 | +1.31% | 1.6만 |
|---|
| 2025.12.08 | ₩33,504 | ₩33,638 | ₩32,727 | ₩33,075 | -1.28% | 8.4천 |
|---|
| 2025.12.05 | ₩33,879 | ₩34,321 | ₩32,928 | ₩33,209 | -1.98% | 1.3만 |
|---|
| 2025.12.04 | ₩34,160 | ₩34,562 | ₩33,651 | ₩34,053 | -0.31% | 1.1만 |
|---|
| 2025.12.03 | ₩32,754 | ₩34,294 | ₩32,754 | ₩34,120 | +4.17% | 1.9만 |
|---|
| 2025.12.02 | ₩33,115 | ₩33,410 | ₩32,218 | ₩32,660 | -1.37% | 2.9만 |
|---|
| 2025.12.01 | ₩32,486 | ₩33,450 | ₩30,799 | ₩32,767 | +0.87% | 2.2만 |
|---|
| 2025.11.28 | ₩33,557 | ₩33,691 | ₩31,227 | ₩32,807 | -2.23% | 1.8만 |
|---|
| 2025.11.26 | ₩33,504 | ₩34,187 | ₩32,325 | ₩33,571 | +0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩33,477 | ₩34,307 | ₩33,423 | ₩33,731 | +0.76% | 1.8만 |
|---|
| 2025.11.24 | ₩33,048 | ₩33,276 | ₩30,879 | ₩33,276 | +0.69% | 1.6만 |
|---|
| 2025.11.21 | ₩31,281 | ₩33,638 | ₩31,281 | ₩33,450 | +6.93% | 2.9만 |
|---|
| 2025.11.20 | ₩31,629 | ₩31,857 | ₩30,678 | ₩31,254 | -1.19% | 1.6만 |
|---|
| 2025.11.19 | ₩31,428 | ₩31,723 | ₩30,866 | ₩30,986 | -1.41% | 1.1만 |
|---|
| 2025.11.18 | ₩31,736 | ₩32,098 | ₩31,468 | ₩31,482 | -0.80% | 1.2만 |
|---|
| 2025.11.17 | ₩32,941 | ₩33,236 | ₩30,799 | ₩31,656 | -3.90% | 1.4만 |
|---|
| 2025.11.14 | ₩32,874 | ₩33,437 | ₩32,165 | ₩33,115 | +0.73% | 1.2만 |
|---|
| 2025.11.13 | ₩33,008 | ₩33,276 | ₩32,392 | ₩33,276 | +0.81% | 1.5만 |
|---|
| 2025.11.12 | ₩33,115 | ₩33,410 | ₩32,741 | ₩32,982 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩32,513 | ₩32,727 | ₩32,272 | ₩32,727 | +0.66% | 1만 |
|---|
| 2025.11.10 | ₩33,236 | ₩33,397 | ₩31,455 | ₩32,540 | -2.10% | 3.1만 |
|---|
| 2025.11.07 | ₩32,513 | ₩32,928 | ₩32,312 | ₩32,767 | +0.78% | 1.4만 |
|---|
| 2025.11.06 | ₩32,446 | ₩32,540 | ₩31,709 | ₩32,473 | +0.08% | 1.5만 |
|---|
| 2025.11.05 | ₩32,071 | ₩33,129 | ₩32,071 | ₩32,901 | +2.59% | 1.5만 |
|---|
| 2025.11.04 | ₩31,763 | ₩32,406 | ₩31,723 | ₩32,178 | +1.31% | 1.7만 |
|---|
| 2025.11.03 | ₩32,031 | ₩32,299 | ₩31,696 | ₩31,883 | -0.46% | 1.5만 |
|---|
| 2025.10.31 | ₩31,348 | ₩32,138 | ₩31,067 | ₩32,004 | +2.09% | 1.6만 |
|---|
| 2025.10.30 | ₩30,705 | ₩32,138 | ₩30,705 | ₩31,696 | +3.23% | 4.6만 |
|---|
| 2025.10.29 | ₩31,790 | ₩32,366 | ₩30,678 | ₩30,812 | -3.07% | 3.2만 |
|---|
| 2025.10.28 | ₩32,325 | ₩33,464 | ₩31,187 | ₩32,004 | -0.99% | 2.6만 |
|---|
| 2025.10.27 | ₩32,821 | ₩32,982 | ₩31,616 | ₩32,084 | -2.24% | 2.1만 |
|---|
| 2025.10.24 | ₩32,754 | ₩33,263 | ₩32,754 | ₩32,901 | +0.45% | 8.1천 |
|---|
| 2025.10.23 | ₩32,754 | ₩32,754 | ₩32,138 | ₩32,406 | -1.06% | 9.9천 |
|---|
| 2025.10.22 | ₩32,647 | ₩32,968 | ₩32,325 | ₩32,901 | +0.78% | 1.7만 |
|---|
| 2025.10.21 | ₩33,129 | ₩33,678 | ₩31,910 | ₩32,781 | -1.05% | 2.7만 |
|---|
| 2025.10.20 | ₩32,178 | ₩33,263 | ₩32,031 | ₩33,263 | +3.37% | 2.5만 |
|---|
| 2025.10.17 | ₩31,080 | ₩32,312 | ₩30,906 | ₩31,709 | +2.02% | 2만 |
|---|
| 2025.10.16 | ₩32,700 | ₩32,700 | ₩30,491 | ₩30,960 | -5.32% | 1.5만 |
|---|
| 2025.10.15 | ₩33,330 | ₩33,705 | ₩32,580 | ₩32,834 | -1.49% | 1.6만 |
|---|
| 2025.10.14 | ₩31,709 | ₩33,249 | ₩31,375 | ₩33,182 | +4.65% | 1.6만 |
|---|
| 2025.10.13 | ₩31,669 | ₩32,419 | ₩31,241 | ₩32,272 | +1.90% | 2.5만 |
|---|
| 2025.10.10 | ₩32,700 | ₩32,700 | ₩31,201 | ₩31,254 | -4.42% | 2만 |
|---|