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 | ₩46,883 | ₩47,217 | ₩46,027 | ₩46,201 | -1.45% | 2.2만 |
| 2026.10.08 | ₩46,508 | ₩47,605 | ₩46,508 | ₩47,217 | +1.52% | 3.8만 |
| 2026.10.07 | ₩46,682 | ₩47,351 | ₩46,535 | ₩46,669 | -0.03% | 3.3만 |
| 2026.10.06 | ₩47,310 | ₩48,086 | ₩47,204 | ₩47,257 | -0.11% | 3.3만 |
| 2026.10.05 | ₩47,484 | ₩47,698 | ₩46,829 | ₩47,297 | -0.39% | 6.5만 |
| 2026.10.02 | ₩47,083 | ₩47,832 | ₩46,789 | ₩47,458 | +0.80% | 4.1만 |
| 2026.10.01 | ₩45,960 | ₩46,682 | ₩44,970 | ₩46,682 | +1.57% | 3.8만 |
| 2026.09.30 | ₩46,762 | ₩46,976 | ₩45,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,294 |
| -1.00% |
| 6만 |
| 2026.09.29 | ₩46,802 | ₩47,337 | ₩46,147 | ₩46,415 | -0.83% | 3.9만 |
|---|
| 2026.09.28 | ₩46,669 | ₩47,230 | ₩45,799 | ₩46,749 | +0.17% | 7.4만 |
|---|
| 2026.09.25 | ₩46,909 | ₩47,217 | ₩46,709 | ₩46,709 | -0.43% | 5.7만 |
|---|
| 2026.09.24 | ₩46,562 | ₩47,190 | ₩45,211 | ₩46,842 | +0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩46,963 | ₩47,217 | ₩46,107 | ₩46,241 | -1.54% | 3.3만 |
|---|
| 2026.09.22 | ₩47,765 | ₩48,113 | ₩46,856 | ₩47,297 | -0.98% | 4.2만 |
|---|
| 2026.09.21 | ₩47,605 | ₩48,206 | ₩47,458 | ₩47,458 | -0.31% | 4.4만 |
|---|
| 2026.09.18 | ₩47,431 | ₩47,979 | ₩46,883 | ₩47,511 | +0.17% | 14.1만 |
|---|
| 2026.09.17 | ₩48,287 | ₩48,300 | ₩47,538 | ₩47,698 | -1.22% | 4.2만 |
|---|
| 2026.09.16 | ₩47,645 | ₩48,140 | ₩47,204 | ₩47,845 | +0.42% | 6.4만 |
|---|
| 2026.09.15 | ₩47,872 | ₩48,140 | ₩47,030 | ₩47,832 | -0.08% | 4.8만 |
|---|
| 2026.09.14 | ₩47,551 | ₩48,140 | ₩47,337 | ₩47,885 | +0.70% | 4만 |
|---|
| 2026.09.11 | ₩47,511 | ₩47,872 | ₩46,856 | ₩47,431 | -0.17% | 3.2만 |
|---|
| 2026.09.10 | ₩46,562 | ₩47,471 | ₩46,348 | ₩47,351 | +1.69% | 3.4만 |
|---|
| 2026.09.09 | ₩46,254 | ₩46,949 | ₩45,358 | ₩46,682 | +0.93% | 4만 |
|---|
| 2026.09.08 | ₩47,070 | ₩47,070 | ₩45,051 | ₩46,602 | -0.99% | 3.1만 |
|---|
| 2026.09.04 | ₩46,762 | ₩47,324 | ₩46,762 | ₩47,163 | +0.86% | 2.9만 |
|---|
| 2026.09.03 | ₩46,508 | ₩47,110 | ₩46,428 | ₩47,056 | +1.18% | 3.9만 |
|---|
| 2026.09.02 | ₩45,599 | ₩46,722 | ₩45,559 | ₩46,214 | +1.35% | 5.7만 |
|---|
| 2026.09.01 | ₩45,251 | ₩45,612 | ₩45,131 | ₩45,318 | +0.15% | 3.9만 |
|---|
| 2026.08.31 | ₩45,626 | ₩45,679 | ₩45,051 | ₩45,398 | -0.50% | 5만 |
|---|
| 2026.08.28 | ₩45,545 | ₩46,107 | ₩45,545 | ₩45,799 | +0.56% | 5.3만 |
|---|
| 2026.08.27 | ₩44,904 | ₩45,612 | ₩44,168 | ₩45,331 | +0.95% | 4.4만 |
|---|
| 2026.08.26 | ₩45,211 | ₩45,358 | ₩44,783 | ₩45,211 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩45,585 | ₩45,585 | ₩44,034 | ₩45,037 | -1.20% | 2.4만 |
|---|
| 2026.08.24 | ₩45,572 | ₩46,134 | ₩43,673 | ₩45,452 | -0.26% | 3.7만 |
|---|
| 2026.08.21 | ₩45,372 | ₩45,826 | ₩44,462 | ₩45,532 | +0.35% | 10.8만 |
|---|
| 2026.08.20 | ₩44,435 | ₩45,251 | ₩44,315 | ₩45,117 | +1.53% | 5.6만 |
|---|
| 2026.08.19 | ₩46,802 | ₩46,802 | ₩44,797 | ₩44,797 | -4.29% | 4.4만 |
|---|
| 2026.08.18 | ₩46,869 | ₩47,230 | ₩46,441 | ₩46,575 | -0.63% | 5.7만 |
|---|
| 2026.08.17 | ₩46,949 | ₩47,738 | ₩46,722 | ₩46,842 | -0.23% | 6.6만 |
|---|
| 2026.08.14 | ₩47,310 | ₩47,752 | ₩46,829 | ₩46,949 | -0.76% | 5.8만 |
|---|
| 2026.08.13 | ₩47,056 | ₩47,591 | ₩47,056 | ₩47,244 | +0.40% | 6만 |
|---|
| 2026.08.12 | ₩46,722 | ₩47,404 | ₩46,722 | ₩46,990 | +0.57% | 4.1만 |
|---|
| 2026.08.11 | ₩46,080 | ₩46,963 | ₩46,080 | ₩46,883 | +1.74% | 7.6만 |
|---|
| 2026.08.10 | ₩46,187 | ₩46,495 | ₩45,465 | ₩45,973 | -0.46% | 7.8만 |
|---|
| 2026.08.07 | ₩45,572 | ₩47,217 | ₩44,529 | ₩46,695 | +2.46% | 34.1만 |
|---|
| 2026.08.06 | ₩45,786 | ₩46,267 | ₩44,957 | ₩45,840 | +0.12% | 9.5만 |
|---|
| 2026.08.05 | ₩46,481 | ₩46,508 | ₩45,666 | ₩45,679 | -1.73% | 6.3만 |
|---|
| 2026.08.04 | ₩45,024 | ₩46,802 | ₩44,422 | ₩46,495 | +3.27% | 12.7만 |
|---|
| 2026.08.03 | ₩45,051 | ₩46,735 | ₩44,823 | ₩44,917 | -0.30% | 6.8만 |
|---|
| 2026.07.31 | ₩44,222 | ₩45,331 | ₩43,807 | ₩44,609 | +0.88% | 9만 |
|---|
| 2026.07.30 | ₩46,615 | ₩47,324 | ₩42,029 | ₩44,583 | -4.36% | 7.5만 |
|---|
| 2026.07.29 | ₩46,107 | ₩48,059 | ₩45,505 | ₩46,896 | +1.71% | 11.1만 |
|---|
| 2026.07.28 | ₩42,242 | ₩46,455 | ₩40,798 | ₩46,054 | +9.02% | 16만 |
|---|
| 2026.07.27 | ₩41,387 | ₩41,788 | ₩41,146 | ₩41,721 | +0.81% | 5.8만 |
|---|
| 2026.07.24 | ₩40,705 | ₩41,815 | ₩38,806 | ₩41,387 | +1.68% | 8.7만 |
|---|
| 2026.07.23 | ₩40,049 | ₩40,651 | ₩37,402 | ₩40,624 | +1.44% | 5.2만 |
|---|
| 2026.07.22 | ₩41,240 | ₩41,360 | ₩40,250 | ₩40,758 | -1.17% | 5.1만 |
|---|
| 2026.07.21 | ₩41,119 | ₩41,360 | ₩40,665 | ₩41,320 | +0.49% | 6.8만 |
|---|
| 2026.07.20 | ₩40,745 | ₩41,320 | ₩40,116 | ₩41,159 | +1.02% | 7.7만 |
|---|
| 2026.07.17 | ₩41,534 | ₩42,256 | ₩40,197 | ₩40,879 | -1.58% | 4.9만 |
|---|
| 2026.07.16 | ₩40,197 | ₩42,670 | ₩40,197 | ₩42,109 | +4.76% | 8만 |
|---|
| 2026.07.15 | ₩38,833 | ₩40,691 | ₩38,833 | ₩40,357 | +3.93% | 4.9만 |
|---|
| 2026.07.14 | ₩40,250 | ₩40,477 | ₩39,662 | ₩39,862 | -0.96% | 8만 |
|---|
| 2026.07.13 | ₩39,809 | ₩40,517 | ₩39,541 | ₩40,223 | +1.04% | 6.5만 |
|---|
| 2026.07.10 | ₩39,474 | ₩40,304 | ₩39,020 | ₩39,876 | +1.02% | 8.7만 |
|---|
| 2026.07.09 | ₩39,341 | ₩40,197 | ₩39,274 | ₩40,036 | +1.77% | 8.1만 |
|---|
| 2026.07.08 | ₩40,317 | ₩40,651 | ₩39,314 | ₩39,434 | -2.19% | 7.6만 |
|---|
| 2026.07.07 | ₩41,079 | ₩41,708 | ₩40,424 | ₩40,517 | -1.37% | 6.8만 |
|---|
| 2026.07.06 | ₩41,012 | ₩41,467 | ₩40,397 | ₩41,240 | +0.55% | 7.8만 |
|---|
| 2026.07.02 | ₩42,162 | ₩42,791 | ₩40,812 | ₩41,012 | -2.73% | 12.1만 |
|---|
| 2026.07.01 | ₩40,892 | ₩42,055 | ₩40,892 | ₩42,055 | +2.84% | 9.3만 |
|---|
| 2026.06.30 | ₩40,731 | ₩41,266 | ₩40,571 | ₩40,892 | +0.39% | 9.3만 |
|---|
| 2026.06.29 | ₩40,237 | ₩41,173 | ₩40,036 | ₩40,865 | +1.56% | 11.4만 |
|---|
| 2026.06.26 | ₩39,795 | ₩41,320 | ₩39,474 | ₩40,745 | +2.39% | 47.6만 |
|---|
| 2026.06.25 | ₩39,608 | ₩40,183 | ₩39,501 | ₩40,023 | +1.05% | 11.9만 |
|---|
| 2026.06.24 | ₩39,006 | ₩39,849 | ₩38,899 | ₩39,488 | +1.23% | 13.3만 |
|---|
| 2026.06.23 | ₩38,324 | ₩39,100 | ₩38,324 | ₩39,087 | +1.99% | 13.1만 |
|---|
| 2026.06.22 | ₩38,405 | ₩38,993 | ₩38,258 | ₩38,324 | -0.21% | 7.9만 |
|---|
| 2026.06.18 | ₩38,445 | ₩38,846 | ₩38,271 | ₩38,565 | +0.31% | 15.7만 |
|---|
| 2026.06.17 | ₩38,284 | ₩38,712 | ₩37,642 | ₩38,177 | -0.28% | 12.5만 |
|---|
| 2026.06.16 | ₩37,963 | ₩38,645 | ₩37,442 | ₩38,605 | +1.69% | 12.8만 |
|---|
| 2026.06.15 | ₩38,512 | ₩38,632 | ₩37,709 | ₩37,963 | -1.42% | 8만 |
|---|
| 2026.06.12 | ₩37,963 | ₩38,645 | ₩37,589 | ₩38,512 | +1.44% | 5.7만 |
|---|
| 2026.06.11 | ₩38,164 | ₩38,512 | ₩37,642 | ₩37,923 | -0.63% | 7.7만 |
|---|
| 2026.06.10 | ₩38,378 | ₩38,712 | ₩38,151 | ₩38,151 | -0.59% | 8만 |
|---|
| 2026.06.09 | ₩37,749 | ₩38,659 | ₩37,749 | ₩38,164 | +1.10% | 7.1만 |
|---|
| 2026.06.08 | ₩37,429 | ₩38,191 | ₩37,429 | ₩37,629 | +0.54% | 5.8만 |
|---|
| 2026.06.05 | ₩37,188 | ₩38,258 | ₩37,188 | ₩37,562 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩36,586 | ₩37,576 | ₩36,319 | ₩37,255 | +1.83% | 8.7만 |
|---|
| 2026.06.03 | ₩37,121 | ₩37,308 | ₩36,145 | ₩36,292 | -2.23% | 6.3만 |
|---|
| 2026.06.02 | ₩36,466 | ₩37,616 | ₩36,466 | ₩37,509 | +2.86% | 7.5만 |
|---|
| 2026.06.01 | ₩36,960 | ₩37,455 | ₩36,105 | ₩36,640 | -0.87% | 9.3만 |
|---|
| 2026.05.29 | ₩37,121 | ₩37,562 | ₩37,121 | ₩37,348 | +0.61% | 5.2만 |
|---|
| 2026.05.28 | ₩36,907 | ₩37,322 | ₩36,265 | ₩37,188 | +0.76% | 4.3만 |
|---|
| 2026.05.27 | ₩37,148 | ₩37,816 | ₩36,693 | ₩37,268 | +0.32% | 7.4만 |
|---|
| 2026.05.26 | ₩36,894 | ₩37,442 | ₩36,640 | ₩37,148 | +0.69% | 5.6만 |
|---|
| 2026.05.22 | ₩37,094 | ₩37,576 | ₩36,332 | ₩36,827 | -0.72% | 5.9만 |
|---|
| 2026.05.21 | ₩36,599 | ₩37,469 | ₩35,356 | ₩37,215 | +1.68% | 8.6만 |
|---|
| 2026.05.20 | ₩36,185 | ₩37,322 | ₩36,185 | ₩36,854 | +1.85% | 8.5만 |
|---|
| 2026.05.19 | ₩36,172 | ₩36,747 | ₩35,944 | ₩36,332 | +0.44% | 9.1만 |
|---|
| 2026.05.18 | ₩35,356 | ₩36,640 | ₩35,195 | ₩36,412 | +2.99% | 12.2만 |
|---|
| 2026.05.15 | ₩35,530 | ₩35,944 | ₩35,048 | ₩35,356 | -0.49% | 8.7만 |
|---|
| 2026.05.14 | ₩35,650 | ₩36,559 | ₩35,597 | ₩35,744 | +0.26% | 7.7만 |
|---|
| 2026.05.13 | ₩35,797 | ₩36,172 | ₩35,597 | ₩35,704 | -0.26% | 7.1만 |
|---|
| 2026.05.12 | ₩36,372 | ₩36,706 | ₩35,182 | ₩36,038 | -0.92% | 13.9만 |
|---|
| 2026.05.11 | ₩37,121 | ₩37,121 | ₩35,623 | ₩36,372 | -2.02% | 10.1만 |
|---|
| 2026.05.08 | ₩36,907 | ₩37,415 | ₩36,666 | ₩37,241 | +0.91% | 13.1만 |
|---|
| 2026.05.07 | ₩36,452 | ₩37,001 | ₩36,372 | ₩37,001 | +1.50% | 6.4만 |
|---|
| 2026.05.06 | ₩36,800 | ₩37,014 | ₩35,944 | ₩36,332 | -1.27% | 7.1만 |
|---|
| 2026.05.05 | ₩35,677 | ₩36,439 | ₩35,436 | ₩36,385 | +1.99% | 13.1만 |
|---|
| 2026.05.04 | ₩36,265 | ₩36,533 | ₩34,995 | ₩35,369 | -2.47% | 34.1만 |
|---|
| 2026.05.01 | ₩35,837 | ₩36,867 | ₩35,276 | ₩36,439 | +1.68% | 15.6만 |
|---|
| 2026.04.30 | ₩35,436 | ₩36,399 | ₩35,436 | ₩35,810 | +1.06% | 6.5만 |
|---|
| 2026.04.29 | ₩36,733 | ₩36,733 | ₩35,623 | ₩35,663 | -2.91% | 2.1만 |
|---|
| 2026.04.28 | ₩36,920 | ₩37,268 | ₩36,773 | ₩37,001 | +0.22% | 4.5만 |
|---|
| 2026.04.27 | ₩35,623 | ₩36,733 | ₩35,623 | ₩36,733 | +3.12% | 3.5만 |
|---|
| 2026.04.24 | ₩35,249 | ₩35,784 | ₩34,808 | ₩35,623 | +1.06% | 11.1만 |
|---|
| 2026.04.23 | ₩35,770 | ₩36,172 | ₩35,115 | ₩35,463 | -0.86% | 7.2만 |
|---|
| 2026.04.22 | ₩35,837 | ₩36,158 | ₩35,409 | ₩35,770 | -0.19% | 8.6만 |
|---|
| 2026.04.21 | ₩36,372 | ₩37,121 | ₩35,516 | ₩35,877 | -1.36% | 5.8만 |
|---|
| 2026.04.20 | ₩36,385 | ₩37,108 | ₩36,292 | ₩36,372 | -0.04% | 3.1만 |
|---|
| 2026.04.17 | ₩36,252 | ₩37,415 | ₩36,024 | ₩36,599 | +0.96% | 5.4만 |
|---|
| 2026.04.16 | ₩35,463 | ₩36,172 | ₩33,952 | ₩35,810 | +0.98% | 7.6만 |
|---|
| 2026.04.15 | ₩35,637 | ₩39,167 | ₩34,727 | ₩35,837 | +0.56% | 2.2만 |
|---|
| 2026.04.14 | ₩35,717 | ₩36,105 | ₩34,126 | ₩35,837 | +0.34% | 3.3만 |
|---|
| 2026.04.13 | ₩36,345 | ₩36,345 | ₩35,276 | ₩35,891 | -1.25% | 3.8만 |
|---|
| 2026.04.10 | ₩36,292 | ₩36,706 | ₩35,851 | ₩36,412 | +0.33% | 3.5만 |
|---|
| 2026.04.09 | ₩35,396 | ₩36,546 | ₩35,169 | ₩36,479 | +3.06% | 4.3만 |
|---|
| 2026.04.08 | ₩35,944 | ₩35,944 | ₩35,102 | ₩35,570 | -1.04% | 3.2만 |
|---|
| 2026.04.07 | ₩34,273 | ₩35,476 | ₩34,179 | ₩34,928 | +1.91% | 4.3만 |
|---|
| 2026.04.06 | ₩34,607 | ₩34,781 | ₩33,604 | ₩34,259 | -1.00% | 3.7만 |
|---|
| 2026.04.02 | ₩33,912 | ₩34,941 | ₩33,617 | ₩34,607 | +2.05% | 6만 |
|---|
| 2026.04.01 | ₩34,473 | ₩35,276 | ₩34,166 | ₩34,701 | +0.66% | 4.4만 |
|---|
| 2026.03.31 | ₩34,513 | ₩34,767 | ₩33,858 | ₩34,326 | -0.54% | 7.6만 |
|---|
| 2026.03.30 | ₩34,166 | ₩34,393 | ₩33,698 | ₩34,273 | +0.31% | 3.6만 |
|---|
| 2026.03.27 | ₩33,149 | ₩33,818 | ₩32,294 | ₩33,617 | +1.41% | 5.8만 |
|---|
| 2026.03.26 | ₩33,256 | ₩33,938 | ₩32,467 | ₩33,430 | +0.52% | 4.5만 |
|---|
| 2026.03.25 | ₩33,698 | ₩33,845 | ₩33,042 | ₩33,564 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩33,323 | ₩33,564 | ₩32,762 | ₩33,323 | 0.00% | 5.9만 |
|---|
| 2026.03.23 | ₩33,858 | ₩34,420 | ₩33,551 | ₩33,644 | -0.63% | 4.3만 |
|---|
| 2026.03.20 | ₩33,430 | ₩33,524 | ₩32,735 | ₩33,444 | +0.04% | 9.3만 |
|---|
| 2026.03.19 | ₩32,320 | ₩33,765 | ₩31,973 | ₩33,430 | +3.43% | 5.3만 |
|---|
| 2026.03.18 | ₩32,213 | ₩32,922 | ₩32,026 | ₩32,454 | +0.75% | 5.5만 |
|---|
| 2026.03.17 | ₩33,230 | ₩33,310 | ₩32,307 | ₩32,882 | -1.05% | 5만 |
|---|
| 2026.03.16 | ₩33,056 | ₩33,564 | ₩33,029 | ₩33,190 | +0.40% | 1.9만 |
|---|
| 2026.03.13 | ₩33,310 | ₩33,631 | ₩32,374 | ₩32,762 | -1.65% | 2.7만 |
|---|
| 2026.03.12 | ₩32,842 | ₩33,243 | ₩32,360 | ₩33,163 | +0.98% | 1.9만 |
|---|
| 2026.03.11 | ₩34,045 | ₩34,045 | ₩33,350 | ₩33,751 | -0.86% | 2.8만 |
|---|
| 2026.03.10 | ₩33,096 | ₩34,513 | ₩32,775 | ₩34,192 | +3.31% | 4.6만 |
|---|
| 2026.03.09 | ₩32,454 | ₩34,299 | ₩31,692 | ₩33,497 | +3.21% | 5.1만 |
|---|
| 2026.03.06 | ₩33,002 | ₩33,872 | ₩32,053 | ₩33,872 | +2.63% | 5.5만 |
|---|
| 2026.03.05 | ₩34,567 | ₩34,594 | ₩32,762 | ₩33,631 | -2.71% | 9.1만 |
|---|
| 2026.03.04 | ₩35,556 | ₩35,556 | ₩34,767 | ₩34,848 | -1.99% | 2.5만 |
|---|
| 2026.03.03 | ₩35,289 | ₩35,583 | ₩34,634 | ₩35,342 | +0.15% | 2.2만 |
|---|
| 2026.03.02 | ₩34,527 | ₩35,998 | ₩34,527 | ₩35,971 | +4.18% | 2.1만 |
|---|
| 2026.02.27 | ₩36,011 | ₩36,011 | ₩34,580 | ₩34,580 | -3.97% | 2.2만 |
|---|
| 2026.02.26 | ₩37,429 | ₩37,429 | ₩35,757 | ₩36,720 | -1.89% | 2.1만 |
|---|
| 2026.02.25 | ₩35,583 | ₩36,345 | ₩34,901 | ₩36,265 | +1.92% | 1.5만 |
|---|
| 2026.02.24 | ₩35,516 | ₩35,543 | ₩34,915 | ₩35,276 | -0.68% | 1.3만 |
|---|
| 2026.02.23 | ₩37,174 | ₩37,174 | ₩34,741 | ₩35,757 | -3.81% | 3.1만 |
|---|
| 2026.02.20 | ₩36,880 | ₩37,642 | ₩36,426 | ₩37,201 | +0.87% | 3.3만 |
|---|
| 2026.02.19 | ₩37,134 | ₩37,696 | ₩36,492 | ₩36,854 | -0.76% | 5.8만 |
|---|
| 2026.02.18 | ₩38,752 | ₩39,835 | ₩36,920 | ₩37,174 | -4.07% | 4.5만 |
|---|
| 2026.02.17 | ₩39,581 | ₩39,889 | ₩38,391 | ₩38,712 | -2.20% | 4.2만 |
|---|
| 2026.02.13 | ₩37,241 | ₩39,622 | ₩36,987 | ₩39,541 | +6.18% | 2.9만 |
|---|
| 2026.02.12 | ₩37,602 | ₩37,602 | ₩35,463 | ₩36,733 | -2.31% | 6.3만 |
|---|
| 2026.02.11 | ₩37,228 | ₩37,442 | ₩36,519 | ₩37,108 | -0.32% | 3.5만 |
|---|
| 2026.02.10 | ₩37,388 | ₩37,910 | ₩36,787 | ₩36,813 | -1.54% | 2만 |
|---|
| 2026.02.09 | ₩37,803 | ₩37,870 | ₩37,054 | ₩37,375 | -1.13% | 1.9만 |
|---|
| 2026.02.06 | ₩37,963 | ₩38,552 | ₩37,255 | ₩37,830 | -0.35% | 5.7만 |
|---|
| 2026.02.05 | ₩37,923 | ₩38,110 | ₩36,653 | ₩37,429 | -1.30% | 3.9만 |
|---|
| 2026.02.04 | ₩37,241 | ₩38,619 | ₩37,241 | ₩37,923 | +1.83% | 3.8만 |
|---|
| 2026.02.03 | ₩36,787 | ₩37,535 | ₩36,265 | ₩37,081 | +0.80% | 1.8만 |
|---|
| 2026.02.02 | ₩35,904 | ₩37,442 | ₩35,904 | ₩37,027 | +3.13% | 5.2만 |
|---|
| 2026.01.30 | ₩34,848 | ₩36,225 | ₩34,126 | ₩35,877 | +2.95% | 5.3만 |
|---|
| 2026.01.29 | ₩34,433 | ₩35,356 | ₩33,858 | ₩35,035 | +1.75% | 3.1만 |
|---|
| 2026.01.28 | ₩35,383 | ₩35,436 | ₩33,831 | ₩34,085 | -3.67% | 2.3만 |
|---|
| 2026.01.27 | ₩34,955 | ₩35,917 | ₩34,099 | ₩35,129 | +0.50% | 1.4만 |
|---|
| 2026.01.26 | ₩34,206 | ₩35,356 | ₩34,179 | ₩34,941 | +2.15% | 2.1만 |
|---|
| 2026.01.23 | ₩35,677 | ₩36,065 | ₩34,059 | ₩34,313 | -3.82% | 2.8만 |
|---|
| 2026.01.22 | ₩35,797 | ₩36,827 | ₩33,858 | ₩35,663 | -0.37% | 2.1만 |
|---|
| 2026.01.21 | ₩34,233 | ₩35,864 | ₩34,233 | ₩35,797 | +4.57% | 3.2만 |
|---|
| 2026.01.20 | ₩33,203 | ₩34,714 | ₩33,109 | ₩33,845 | +1.93% | 3.3만 |
|---|
| 2026.01.16 | ₩34,099 | ₩35,235 | ₩33,831 | ₩33,831 | -0.78% | 2.6만 |
|---|
| 2026.01.15 | ₩33,818 | ₩34,754 | ₩33,818 | ₩33,925 | +0.32% | 1만 |
|---|
| 2026.01.14 | ₩33,283 | ₩33,831 | ₩33,096 | ₩33,818 | +1.61% | 1.4만 |
|---|
| 2026.01.13 | ₩33,564 | ₩33,791 | ₩32,922 | ₩33,243 | -0.96% | 2.2만 |
|---|
| 2026.01.12 | ₩33,577 | ₩33,791 | ₩32,695 | ₩33,510 | -0.20% | 2만 |
|---|
| 2026.01.09 | ₩33,738 | ₩34,540 | ₩32,013 | ₩33,671 | -0.20% | 3.4만 |
|---|
| 2026.01.08 | ₩32,026 | ₩33,818 | ₩32,026 | ₩33,644 | +5.05% | 3.5만 |
|---|
| 2026.01.07 | ₩32,187 | ₩32,360 | ₩31,491 | ₩32,160 | -0.08% | 2.7만 |
|---|
| 2026.01.06 | ₩32,307 | ₩32,815 | ₩31,973 | ₩32,615 | +0.95% | 3.5만 |
|---|
| 2026.01.05 | ₩32,414 | ₩33,337 | ₩32,227 | ₩32,641 | +0.70% | 2.8만 |
|---|
| 2026.01.02 | ₩33,096 | ₩33,096 | ₩32,040 | ₩32,534 | -1.70% | 2.2만 |
|---|
| 2025.12.31 | ₩33,230 | ₩33,430 | ₩32,280 | ₩33,056 | -0.52% | 4.1만 |
|---|
| 2025.12.30 | ₩32,762 | ₩33,912 | ₩32,762 | ₩33,297 | +1.63% | 1.2만 |
|---|
| 2025.12.29 | ₩34,580 | ₩34,580 | ₩32,976 | ₩33,404 | -3.40% | 1.6만 |
|---|
| 2025.12.26 | ₩34,513 | ₩35,035 | ₩34,447 | ₩34,888 | +1.08% | 9.7천 |
|---|
| 2025.12.24 | ₩35,356 | ₩35,369 | ₩34,513 | ₩34,634 | -2.04% | 8.8천 |
|---|
| 2025.12.23 | ₩35,570 | ₩36,065 | ₩35,129 | ₩35,169 | -1.13% | 1.5만 |
|---|
| 2025.12.22 | ₩36,640 | ₩37,001 | ₩35,449 | ₩35,583 | -2.88% | 2.1만 |
|---|
| 2025.12.19 | ₩36,840 | ₩37,749 | ₩36,452 | ₩36,773 | -0.18% | 5.4만 |
|---|
| 2025.12.18 | ₩37,589 | ₩37,602 | ₩36,666 | ₩37,041 | -1.46% | 2.3만 |
|---|
| 2025.12.17 | ₩36,492 | ₩37,602 | ₩35,704 | ₩37,442 | +2.60% | 2.4만 |
|---|
| 2025.12.16 | ₩36,960 | ₩37,442 | ₩35,998 | ₩36,613 | -0.94% | 6.6만 |
|---|
| 2025.12.15 | ₩37,081 | ₩37,963 | ₩36,533 | ₩37,041 | -0.11% | 2.3만 |
|---|
| 2025.12.12 | ₩35,704 | ₩37,215 | ₩35,704 | ₩36,854 | +3.22% | 2.2만 |
|---|
| 2025.12.11 | ₩35,704 | ₩37,001 | ₩35,316 | ₩35,757 | +0.15% | 3.4만 |
|---|
| 2025.12.10 | ₩34,540 | ₩36,479 | ₩34,540 | ₩35,810 | +3.68% | 5.1만 |
|---|
| 2025.12.09 | ₩33,791 | ₩34,513 | ₩33,470 | ₩34,233 | +1.31% | 1.6만 |
|---|
| 2025.12.08 | ₩33,457 | ₩33,591 | ₩32,681 | ₩33,029 | -1.28% | 8.4천 |
|---|
| 2025.12.05 | ₩33,831 | ₩34,273 | ₩32,882 | ₩33,163 | -1.98% | 1.3만 |
|---|
| 2025.12.04 | ₩34,112 | ₩34,513 | ₩33,604 | ₩34,005 | -0.31% | 1.1만 |
|---|
| 2025.12.03 | ₩32,708 | ₩34,246 | ₩32,708 | ₩34,072 | +4.17% | 1.9만 |
|---|
| 2025.12.02 | ₩33,069 | ₩33,363 | ₩32,173 | ₩32,615 | -1.37% | 2.9만 |
|---|
| 2025.12.01 | ₩32,441 | ₩33,404 | ₩30,756 | ₩32,722 | +0.87% | 2.2만 |
|---|
| 2025.11.28 | ₩33,510 | ₩33,644 | ₩31,184 | ₩32,762 | -2.23% | 1.8만 |
|---|
| 2025.11.26 | ₩33,457 | ₩34,139 | ₩32,280 | ₩33,524 | +0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩33,430 | ₩34,259 | ₩33,377 | ₩33,684 | +0.76% | 1.8만 |
|---|
| 2025.11.24 | ₩33,002 | ₩33,230 | ₩30,836 | ₩33,230 | +0.69% | 1.6만 |
|---|
| 2025.11.21 | ₩31,237 | ₩33,591 | ₩31,237 | ₩33,404 | +6.93% | 2.9만 |
|---|
| 2025.11.20 | ₩31,585 | ₩31,812 | ₩30,635 | ₩31,210 | -1.19% | 1.6만 |
|---|
| 2025.11.19 | ₩31,384 | ₩31,679 | ₩30,823 | ₩30,943 | -1.41% | 1.1만 |
|---|
| 2025.11.18 | ₩31,692 | ₩32,053 | ₩31,424 | ₩31,438 | -0.80% | 1.2만 |
|---|
| 2025.11.17 | ₩32,895 | ₩33,190 | ₩30,756 | ₩31,612 | -3.90% | 1.4만 |
|---|
| 2025.11.14 | ₩32,829 | ₩33,390 | ₩32,120 | ₩33,069 | +0.73% | 1.2만 |
|---|
| 2025.11.13 | ₩32,962 | ₩33,230 | ₩32,347 | ₩33,230 | +0.81% | 1.5만 |
|---|
| 2025.11.12 | ₩33,069 | ₩33,363 | ₩32,695 | ₩32,935 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩32,467 | ₩32,681 | ₩32,227 | ₩32,681 | +0.66% | 1만 |
|---|
| 2025.11.10 | ₩33,190 | ₩33,350 | ₩31,411 | ₩32,494 | -2.10% | 3.1만 |
|---|
| 2025.11.07 | ₩32,467 | ₩32,882 | ₩32,267 | ₩32,722 | +0.78% | 1.4만 |
|---|
| 2025.11.06 | ₩32,401 | ₩32,494 | ₩31,665 | ₩32,427 | +0.08% | 1.5만 |
|---|
| 2025.11.05 | ₩32,026 | ₩33,083 | ₩32,026 | ₩32,855 | +2.59% | 1.5만 |
|---|
| 2025.11.04 | ₩31,719 | ₩32,360 | ₩31,679 | ₩32,133 | +1.31% | 1.7만 |
|---|
| 2025.11.03 | ₩31,986 | ₩32,254 | ₩31,652 | ₩31,839 | -0.46% | 1.5만 |
|---|
| 2025.10.31 | ₩31,304 | ₩32,093 | ₩31,023 | ₩31,959 | +2.09% | 1.6만 |
|---|
| 2025.10.30 | ₩30,662 | ₩32,093 | ₩30,662 | ₩31,652 | +3.23% | 4.6만 |
|---|
| 2025.10.29 | ₩31,745 | ₩32,320 | ₩30,635 | ₩30,769 | -3.07% | 3.2만 |
|---|
| 2025.10.28 | ₩32,280 | ₩33,417 | ₩31,144 | ₩31,959 | -0.99% | 2.6만 |
|---|
| 2025.10.27 | ₩32,775 | ₩32,935 | ₩31,572 | ₩32,040 | -2.24% | 2.1만 |
|---|
| 2025.10.24 | ₩32,708 | ₩33,216 | ₩32,708 | ₩32,855 | +0.45% | 8.1천 |
|---|
| 2025.10.23 | ₩32,708 | ₩32,708 | ₩32,093 | ₩32,360 | -1.06% | 9.9천 |
|---|
| 2025.10.22 | ₩32,601 | ₩32,922 | ₩32,280 | ₩32,855 | +0.78% | 1.7만 |
|---|
| 2025.10.21 | ₩33,083 | ₩33,631 | ₩31,866 | ₩32,735 | -1.05% | 2.7만 |
|---|
| 2025.10.20 | ₩32,133 | ₩33,216 | ₩31,986 | ₩33,216 | +3.37% | 2.5만 |
|---|
| 2025.10.17 | ₩31,037 | ₩32,267 | ₩30,863 | ₩31,665 | +2.02% | 2만 |
|---|
| 2025.10.16 | ₩32,655 | ₩32,655 | ₩30,448 | ₩30,916 | -5.32% | 1.5만 |
|---|
| 2025.10.15 | ₩33,283 | ₩33,658 | ₩32,534 | ₩32,788 | -1.49% | 1.6만 |
|---|
| 2025.10.14 | ₩31,665 | ₩33,203 | ₩31,331 | ₩33,136 | +4.65% | 1.6만 |
|---|
| 2025.10.13 | ₩31,625 | ₩32,374 | ₩31,197 | ₩32,227 | +1.90% | 2.5만 |
|---|
| 2025.10.10 | ₩32,655 | ₩32,655 | ₩31,157 | ₩31,210 | -4.42% | 2만 |
|---|