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 | ₩47,012 | ₩47,347 | ₩46,154 | ₩46,328 | -1.45% | 2.2만 |
| 2026.10.08 | ₩46,637 | ₩47,736 | ₩46,637 | ₩47,347 | +1.52% | 3.8만 |
| 2026.10.07 | ₩46,811 | ₩47,481 | ₩46,663 | ₩46,797 | -0.03% | 3.3만 |
| 2026.10.06 | ₩47,441 | ₩48,219 | ₩47,334 | ₩47,387 | -0.11% | 3.3만 |
| 2026.10.05 | ₩47,615 | ₩47,830 | ₩46,958 | ₩47,428 | -0.39% | 6.5만 |
| 2026.10.02 | ₩47,213 | ₩47,964 | ₩46,918 | ₩47,589 | +0.80% | 4.1만 |
| 2026.10.01 | ₩46,087 | ₩46,811 | ₩45,094 | ₩46,811 | +1.57% | 3.8만 |
| 2026.09.30 | ₩46,891 | ₩47,106 | ₩45,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,422 |
| -1.00% |
| 6만 |
| 2026.09.29 | ₩46,932 | ₩47,468 | ₩46,274 | ₩46,543 | -0.83% | 3.9만 |
|---|
| 2026.09.28 | ₩46,797 | ₩47,361 | ₩45,926 | ₩46,878 | +0.17% | 7.4만 |
|---|
| 2026.09.25 | ₩47,039 | ₩47,347 | ₩46,838 | ₩46,838 | -0.43% | 5.7만 |
|---|
| 2026.09.24 | ₩46,690 | ₩47,320 | ₩45,336 | ₩46,972 | +0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩47,092 | ₩47,347 | ₩46,234 | ₩46,368 | -1.54% | 3.3만 |
|---|
| 2026.09.22 | ₩47,897 | ₩48,246 | ₩46,985 | ₩47,428 | -0.98% | 4.2만 |
|---|
| 2026.09.21 | ₩47,736 | ₩48,339 | ₩47,589 | ₩47,589 | -0.31% | 4.4만 |
|---|
| 2026.09.18 | ₩47,562 | ₩48,111 | ₩47,012 | ₩47,642 | +0.17% | 14.1만 |
|---|
| 2026.09.17 | ₩48,420 | ₩48,433 | ₩47,669 | ₩47,830 | -1.22% | 4.2만 |
|---|
| 2026.09.16 | ₩47,776 | ₩48,272 | ₩47,334 | ₩47,977 | +0.42% | 6.4만 |
|---|
| 2026.09.15 | ₩48,004 | ₩48,272 | ₩47,159 | ₩47,964 | -0.08% | 4.8만 |
|---|
| 2026.09.14 | ₩47,682 | ₩48,272 | ₩47,468 | ₩48,018 | +0.70% | 4만 |
|---|
| 2026.09.11 | ₩47,642 | ₩48,004 | ₩46,985 | ₩47,562 | -0.17% | 3.2만 |
|---|
| 2026.09.10 | ₩46,690 | ₩47,602 | ₩46,476 | ₩47,481 | +1.69% | 3.4만 |
|---|
| 2026.09.09 | ₩46,382 | ₩47,079 | ₩45,483 | ₩46,811 | +0.93% | 4만 |
|---|
| 2026.09.08 | ₩47,200 | ₩47,200 | ₩45,175 | ₩46,730 | -0.99% | 3.1만 |
|---|
| 2026.09.04 | ₩46,891 | ₩47,454 | ₩46,891 | ₩47,294 | +0.86% | 2.9만 |
|---|
| 2026.09.03 | ₩46,637 | ₩47,240 | ₩46,556 | ₩47,186 | +1.18% | 3.9만 |
|---|
| 2026.09.02 | ₩45,725 | ₩46,851 | ₩45,684 | ₩46,342 | +1.35% | 5.7만 |
|---|
| 2026.09.01 | ₩45,376 | ₩45,738 | ₩45,255 | ₩45,443 | +0.15% | 3.9만 |
|---|
| 2026.08.31 | ₩45,752 | ₩45,805 | ₩45,175 | ₩45,524 | -0.50% | 5만 |
|---|
| 2026.08.28 | ₩45,671 | ₩46,234 | ₩45,671 | ₩45,926 | +0.56% | 5.3만 |
|---|
| 2026.08.27 | ₩45,027 | ₩45,738 | ₩44,290 | ₩45,457 | +0.95% | 4.4만 |
|---|
| 2026.08.26 | ₩45,336 | ₩45,483 | ₩44,907 | ₩45,336 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩45,711 | ₩45,711 | ₩44,156 | ₩45,162 | -1.20% | 2.4만 |
|---|
| 2026.08.24 | ₩45,698 | ₩46,261 | ₩43,794 | ₩45,577 | -0.26% | 3.7만 |
|---|
| 2026.08.21 | ₩45,497 | ₩45,953 | ₩44,585 | ₩45,658 | +0.35% | 10.8만 |
|---|
| 2026.08.20 | ₩44,558 | ₩45,376 | ₩44,437 | ₩45,242 | +1.53% | 5.6만 |
|---|
| 2026.08.19 | ₩46,932 | ₩46,932 | ₩44,920 | ₩44,920 | -4.29% | 4.4만 |
|---|
| 2026.08.18 | ₩46,999 | ₩47,361 | ₩46,569 | ₩46,704 | -0.63% | 5.7만 |
|---|
| 2026.08.17 | ₩47,079 | ₩47,870 | ₩46,851 | ₩46,972 | -0.23% | 6.6만 |
|---|
| 2026.08.14 | ₩47,441 | ₩47,884 | ₩46,958 | ₩47,079 | -0.76% | 5.8만 |
|---|
| 2026.08.13 | ₩47,186 | ₩47,723 | ₩47,186 | ₩47,374 | +0.40% | 6만 |
|---|
| 2026.08.12 | ₩46,851 | ₩47,535 | ₩46,851 | ₩47,119 | +0.57% | 4.1만 |
|---|
| 2026.08.11 | ₩46,207 | ₩47,092 | ₩46,207 | ₩47,012 | +1.74% | 7.6만 |
|---|
| 2026.08.10 | ₩46,315 | ₩46,623 | ₩45,591 | ₩46,100 | -0.46% | 7.8만 |
|---|
| 2026.08.07 | ₩45,698 | ₩47,347 | ₩44,652 | ₩46,824 | +2.46% | 34.1만 |
|---|
| 2026.08.06 | ₩45,912 | ₩46,395 | ₩45,081 | ₩45,966 | +0.12% | 9.5만 |
|---|
| 2026.08.05 | ₩46,610 | ₩46,637 | ₩45,792 | ₩45,805 | -1.73% | 6.3만 |
|---|
| 2026.08.04 | ₩45,148 | ₩46,932 | ₩44,545 | ₩46,623 | +3.27% | 12.7만 |
|---|
| 2026.08.03 | ₩45,175 | ₩46,864 | ₩44,947 | ₩45,041 | -0.30% | 6.8만 |
|---|
| 2026.07.31 | ₩44,344 | ₩45,457 | ₩43,928 | ₩44,732 | +0.88% | 9만 |
|---|
| 2026.07.30 | ₩46,744 | ₩47,454 | ₩42,144 | ₩44,706 | -4.36% | 7.5만 |
|---|
| 2026.07.29 | ₩46,234 | ₩48,192 | ₩45,631 | ₩47,025 | +1.71% | 11.1만 |
|---|
| 2026.07.28 | ₩42,359 | ₩46,583 | ₩40,911 | ₩46,181 | +9.02% | 16만 |
|---|
| 2026.07.27 | ₩41,501 | ₩41,903 | ₩41,259 | ₩41,836 | +0.81% | 5.8만 |
|---|
| 2026.07.24 | ₩40,817 | ₩41,930 | ₩38,913 | ₩41,501 | +1.68% | 8.7만 |
|---|
| 2026.07.23 | ₩40,160 | ₩40,763 | ₩37,505 | ₩40,737 | +1.44% | 5.2만 |
|---|
| 2026.07.22 | ₩41,353 | ₩41,474 | ₩40,361 | ₩40,871 | -1.17% | 5.1만 |
|---|
| 2026.07.21 | ₩41,233 | ₩41,474 | ₩40,777 | ₩41,434 | +0.49% | 6.8만 |
|---|
| 2026.07.20 | ₩40,857 | ₩41,434 | ₩40,227 | ₩41,273 | +1.02% | 7.7만 |
|---|
| 2026.07.17 | ₩41,648 | ₩42,372 | ₩40,307 | ₩40,991 | -1.58% | 4.9만 |
|---|
| 2026.07.16 | ₩40,307 | ₩42,788 | ₩40,307 | ₩42,225 | +4.76% | 8만 |
|---|
| 2026.07.15 | ₩38,940 | ₩40,804 | ₩38,940 | ₩40,468 | +3.93% | 4.9만 |
|---|
| 2026.07.14 | ₩40,361 | ₩40,589 | ₩39,771 | ₩39,972 | -0.96% | 8만 |
|---|
| 2026.07.13 | ₩39,919 | ₩40,629 | ₩39,650 | ₩40,334 | +1.04% | 6.5만 |
|---|
| 2026.07.10 | ₩39,583 | ₩40,415 | ₩39,127 | ₩39,986 | +1.02% | 8.7만 |
|---|
| 2026.07.09 | ₩39,449 | ₩40,307 | ₩39,382 | ₩40,147 | +1.77% | 8.1만 |
|---|
| 2026.07.08 | ₩40,428 | ₩40,763 | ₩39,422 | ₩39,543 | -2.19% | 7.6만 |
|---|
| 2026.07.07 | ₩41,192 | ₩41,823 | ₩40,535 | ₩40,629 | -1.37% | 6.8만 |
|---|
| 2026.07.06 | ₩41,125 | ₩41,581 | ₩40,509 | ₩41,353 | +0.55% | 7.8만 |
|---|
| 2026.07.02 | ₩42,279 | ₩42,909 | ₩40,924 | ₩41,125 | -2.73% | 12.1만 |
|---|
| 2026.07.01 | ₩41,005 | ₩42,171 | ₩41,005 | ₩42,171 | +2.84% | 9.3만 |
|---|
| 2026.06.30 | ₩40,844 | ₩41,380 | ₩40,683 | ₩41,005 | +0.39% | 9.3만 |
|---|
| 2026.06.29 | ₩40,348 | ₩41,286 | ₩40,147 | ₩40,978 | +1.56% | 11.4만 |
|---|
| 2026.06.26 | ₩39,905 | ₩41,434 | ₩39,583 | ₩40,857 | +2.39% | 47.6만 |
|---|
| 2026.06.25 | ₩39,717 | ₩40,294 | ₩39,610 | ₩40,133 | +1.05% | 11.9만 |
|---|
| 2026.06.24 | ₩39,114 | ₩39,959 | ₩39,007 | ₩39,597 | +1.23% | 13.3만 |
|---|
| 2026.06.23 | ₩38,430 | ₩39,208 | ₩38,430 | ₩39,195 | +1.99% | 13.1만 |
|---|
| 2026.06.22 | ₩38,511 | ₩39,101 | ₩38,363 | ₩38,430 | -0.21% | 7.9만 |
|---|
| 2026.06.18 | ₩38,551 | ₩38,953 | ₩38,377 | ₩38,672 | +0.31% | 15.7만 |
|---|
| 2026.06.17 | ₩38,390 | ₩38,819 | ₩37,746 | ₩38,283 | -0.28% | 12.5만 |
|---|
| 2026.06.16 | ₩38,068 | ₩38,752 | ₩37,545 | ₩38,712 | +1.69% | 12.8만 |
|---|
| 2026.06.15 | ₩38,618 | ₩38,739 | ₩37,813 | ₩38,068 | -1.42% | 8만 |
|---|
| 2026.06.12 | ₩38,068 | ₩38,752 | ₩37,693 | ₩38,618 | +1.44% | 5.7만 |
|---|
| 2026.06.11 | ₩38,269 | ₩38,618 | ₩37,746 | ₩38,028 | -0.63% | 7.7만 |
|---|
| 2026.06.10 | ₩38,484 | ₩38,819 | ₩38,256 | ₩38,256 | -0.59% | 8만 |
|---|
| 2026.06.09 | ₩37,854 | ₩38,765 | ₩37,854 | ₩38,269 | +1.10% | 7.1만 |
|---|
| 2026.06.08 | ₩37,532 | ₩38,296 | ₩37,532 | ₩37,733 | +0.54% | 5.8만 |
|---|
| 2026.06.05 | ₩37,290 | ₩38,363 | ₩37,290 | ₩37,666 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩36,687 | ₩37,679 | ₩36,419 | ₩37,357 | +1.83% | 8.7만 |
|---|
| 2026.06.03 | ₩37,223 | ₩37,411 | ₩36,245 | ₩36,392 | -2.23% | 6.3만 |
|---|
| 2026.06.02 | ₩36,566 | ₩37,720 | ₩36,566 | ₩37,612 | +2.86% | 7.5만 |
|---|
| 2026.06.01 | ₩37,062 | ₩37,559 | ₩36,204 | ₩36,741 | -0.87% | 9.3만 |
|---|
| 2026.05.29 | ₩37,223 | ₩37,666 | ₩37,223 | ₩37,451 | +0.61% | 5.2만 |
|---|
| 2026.05.28 | ₩37,009 | ₩37,425 | ₩36,365 | ₩37,290 | +0.76% | 4.3만 |
|---|
| 2026.05.27 | ₩37,250 | ₩37,921 | ₩36,794 | ₩37,371 | +0.32% | 7.4만 |
|---|
| 2026.05.26 | ₩36,995 | ₩37,545 | ₩36,741 | ₩37,250 | +0.69% | 5.6만 |
|---|
| 2026.05.22 | ₩37,197 | ₩37,679 | ₩36,432 | ₩36,928 | -0.72% | 5.9만 |
|---|
| 2026.05.21 | ₩36,700 | ₩37,572 | ₩35,453 | ₩37,317 | +1.68% | 8.6만 |
|---|
| 2026.05.20 | ₩36,285 | ₩37,425 | ₩36,285 | ₩36,955 | +1.85% | 8.5만 |
|---|
| 2026.05.19 | ₩36,271 | ₩36,848 | ₩36,043 | ₩36,432 | +0.44% | 9.1만 |
|---|
| 2026.05.18 | ₩35,453 | ₩36,741 | ₩35,292 | ₩36,513 | +2.99% | 12.2만 |
|---|
| 2026.05.15 | ₩35,628 | ₩36,043 | ₩35,145 | ₩35,453 | -0.49% | 8.7만 |
|---|
| 2026.05.14 | ₩35,748 | ₩36,660 | ₩35,695 | ₩35,842 | +0.26% | 7.7만 |
|---|
| 2026.05.13 | ₩35,896 | ₩36,271 | ₩35,695 | ₩35,802 | -0.26% | 7.1만 |
|---|
| 2026.05.12 | ₩36,472 | ₩36,808 | ₩35,279 | ₩36,137 | -0.92% | 13.9만 |
|---|
| 2026.05.11 | ₩37,223 | ₩37,223 | ₩35,722 | ₩36,472 | -2.02% | 10.1만 |
|---|
| 2026.05.08 | ₩37,009 | ₩37,518 | ₩36,767 | ₩37,344 | +0.91% | 13.1만 |
|---|
| 2026.05.07 | ₩36,553 | ₩37,103 | ₩36,472 | ₩37,103 | +1.50% | 6.4만 |
|---|
| 2026.05.06 | ₩36,902 | ₩37,116 | ₩36,043 | ₩36,432 | -1.27% | 7.1만 |
|---|
| 2026.05.05 | ₩35,775 | ₩36,540 | ₩35,534 | ₩36,486 | +1.99% | 13.1만 |
|---|
| 2026.05.04 | ₩36,365 | ₩36,633 | ₩35,091 | ₩35,467 | -2.47% | 34.1만 |
|---|
| 2026.05.01 | ₩35,936 | ₩36,969 | ₩35,373 | ₩36,540 | +1.68% | 15.6만 |
|---|
| 2026.04.30 | ₩35,534 | ₩36,499 | ₩35,534 | ₩35,909 | +1.06% | 6.5만 |
|---|
| 2026.04.29 | ₩36,835 | ₩36,835 | ₩35,722 | ₩35,762 | -2.91% | 2.1만 |
|---|
| 2026.04.28 | ₩37,022 | ₩37,371 | ₩36,875 | ₩37,103 | +0.22% | 4.5만 |
|---|
| 2026.04.27 | ₩35,722 | ₩36,835 | ₩35,722 | ₩36,835 | +3.12% | 3.5만 |
|---|
| 2026.04.24 | ₩35,346 | ₩35,882 | ₩34,904 | ₩35,722 | +1.06% | 11.1만 |
|---|
| 2026.04.23 | ₩35,869 | ₩36,271 | ₩35,212 | ₩35,561 | -0.86% | 7.2만 |
|---|
| 2026.04.22 | ₩35,936 | ₩36,258 | ₩35,507 | ₩35,869 | -0.19% | 8.6만 |
|---|
| 2026.04.21 | ₩36,472 | ₩37,223 | ₩35,614 | ₩35,976 | -1.36% | 5.8만 |
|---|
| 2026.04.20 | ₩36,486 | ₩37,210 | ₩36,392 | ₩36,472 | -0.04% | 3.1만 |
|---|
| 2026.04.17 | ₩36,352 | ₩37,518 | ₩36,124 | ₩36,700 | +0.96% | 5.4만 |
|---|
| 2026.04.16 | ₩35,561 | ₩36,271 | ₩34,045 | ₩35,909 | +0.98% | 7.6만 |
|---|
| 2026.04.15 | ₩35,735 | ₩39,275 | ₩34,823 | ₩35,936 | +0.56% | 2.2만 |
|---|
| 2026.04.14 | ₩35,815 | ₩36,204 | ₩34,220 | ₩35,936 | +0.34% | 3.3만 |
|---|
| 2026.04.13 | ₩36,446 | ₩36,446 | ₩35,373 | ₩35,990 | -1.25% | 3.8만 |
|---|
| 2026.04.10 | ₩36,392 | ₩36,808 | ₩35,950 | ₩36,513 | +0.33% | 3.5만 |
|---|
| 2026.04.09 | ₩35,494 | ₩36,647 | ₩35,266 | ₩36,580 | +3.06% | 4.3만 |
|---|
| 2026.04.08 | ₩36,043 | ₩36,043 | ₩35,199 | ₩35,668 | -1.04% | 3.2만 |
|---|
| 2026.04.07 | ₩34,367 | ₩35,574 | ₩34,273 | ₩35,024 | +1.91% | 4.3만 |
|---|
| 2026.04.06 | ₩34,702 | ₩34,877 | ₩33,697 | ₩34,354 | -1.00% | 3.7만 |
|---|
| 2026.04.02 | ₩34,005 | ₩35,038 | ₩33,710 | ₩34,702 | +2.05% | 6만 |
|---|
| 2026.04.01 | ₩34,568 | ₩35,373 | ₩34,260 | ₩34,796 | +0.66% | 4.4만 |
|---|
| 2026.03.31 | ₩34,609 | ₩34,863 | ₩33,952 | ₩34,421 | -0.54% | 7.6만 |
|---|
| 2026.03.30 | ₩34,260 | ₩34,488 | ₩33,791 | ₩34,367 | +0.31% | 3.6만 |
|---|
| 2026.03.27 | ₩33,241 | ₩33,911 | ₩32,383 | ₩33,710 | +1.41% | 5.8만 |
|---|
| 2026.03.26 | ₩33,348 | ₩34,032 | ₩32,557 | ₩33,523 | +0.52% | 4.5만 |
|---|
| 2026.03.25 | ₩33,791 | ₩33,938 | ₩33,134 | ₩33,657 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩33,415 | ₩33,657 | ₩32,852 | ₩33,415 | 0.00% | 5.9만 |
|---|
| 2026.03.23 | ₩33,952 | ₩34,515 | ₩33,643 | ₩33,737 | -0.63% | 4.3만 |
|---|
| 2026.03.20 | ₩33,523 | ₩33,616 | ₩32,825 | ₩33,536 | +0.04% | 9.3만 |
|---|
| 2026.03.19 | ₩32,410 | ₩33,858 | ₩32,061 | ₩33,523 | +3.43% | 5.3만 |
|---|
| 2026.03.18 | ₩32,302 | ₩33,013 | ₩32,115 | ₩32,544 | +0.75% | 5.5만 |
|---|
| 2026.03.17 | ₩33,321 | ₩33,402 | ₩32,396 | ₩32,973 | -1.05% | 5만 |
|---|
| 2026.03.16 | ₩33,147 | ₩33,657 | ₩33,120 | ₩33,281 | +0.40% | 1.9만 |
|---|
| 2026.03.13 | ₩33,402 | ₩33,724 | ₩32,463 | ₩32,852 | -1.65% | 2.7만 |
|---|
| 2026.03.12 | ₩32,933 | ₩33,335 | ₩32,450 | ₩33,254 | +0.98% | 1.9만 |
|---|
| 2026.03.11 | ₩34,139 | ₩34,139 | ₩33,442 | ₩33,844 | -0.86% | 2.8만 |
|---|
| 2026.03.10 | ₩33,187 | ₩34,609 | ₩32,865 | ₩34,287 | +3.31% | 4.6만 |
|---|
| 2026.03.09 | ₩32,544 | ₩34,394 | ₩31,779 | ₩33,590 | +3.21% | 5.1만 |
|---|
| 2026.03.06 | ₩33,093 | ₩33,965 | ₩32,141 | ₩33,965 | +2.63% | 5.5만 |
|---|
| 2026.03.05 | ₩34,662 | ₩34,689 | ₩32,852 | ₩33,724 | -2.71% | 9.1만 |
|---|
| 2026.03.04 | ₩35,655 | ₩35,655 | ₩34,863 | ₩34,944 | -1.99% | 2.5만 |
|---|
| 2026.03.03 | ₩35,386 | ₩35,681 | ₩34,729 | ₩35,440 | +0.15% | 2.2만 |
|---|
| 2026.03.02 | ₩34,622 | ₩36,097 | ₩34,622 | ₩36,070 | +4.18% | 2.1만 |
|---|
| 2026.02.27 | ₩36,110 | ₩36,110 | ₩34,676 | ₩34,676 | -3.97% | 2.2만 |
|---|
| 2026.02.26 | ₩37,532 | ₩37,532 | ₩35,856 | ₩36,821 | -1.89% | 2.1만 |
|---|
| 2026.02.25 | ₩35,681 | ₩36,446 | ₩34,997 | ₩36,365 | +1.92% | 1.5만 |
|---|
| 2026.02.24 | ₩35,614 | ₩35,641 | ₩35,011 | ₩35,373 | -0.68% | 1.3만 |
|---|
| 2026.02.23 | ₩37,277 | ₩37,277 | ₩34,837 | ₩35,856 | -3.81% | 3.1만 |
|---|
| 2026.02.20 | ₩36,982 | ₩37,746 | ₩36,526 | ₩37,304 | +0.87% | 3.3만 |
|---|
| 2026.02.19 | ₩37,237 | ₩37,800 | ₩36,593 | ₩36,955 | -0.76% | 5.8만 |
|---|
| 2026.02.18 | ₩38,859 | ₩39,945 | ₩37,022 | ₩37,277 | -4.07% | 4.5만 |
|---|
| 2026.02.17 | ₩39,691 | ₩39,999 | ₩38,497 | ₩38,819 | -2.20% | 4.2만 |
|---|
| 2026.02.13 | ₩37,344 | ₩39,731 | ₩37,089 | ₩39,650 | +6.18% | 2.9만 |
|---|
| 2026.02.12 | ₩37,706 | ₩37,706 | ₩35,561 | ₩36,835 | -2.31% | 6.3만 |
|---|
| 2026.02.11 | ₩37,331 | ₩37,545 | ₩36,620 | ₩37,210 | -0.32% | 3.5만 |
|---|
| 2026.02.10 | ₩37,492 | ₩38,015 | ₩36,888 | ₩36,915 | -1.54% | 2만 |
|---|
| 2026.02.09 | ₩37,907 | ₩37,974 | ₩37,156 | ₩37,478 | -1.13% | 1.9만 |
|---|
| 2026.02.06 | ₩38,068 | ₩38,658 | ₩37,357 | ₩37,934 | -0.35% | 5.7만 |
|---|
| 2026.02.05 | ₩38,028 | ₩38,216 | ₩36,754 | ₩37,532 | -1.30% | 3.9만 |
|---|
| 2026.02.04 | ₩37,344 | ₩38,725 | ₩37,344 | ₩38,028 | +1.83% | 3.8만 |
|---|
| 2026.02.03 | ₩36,888 | ₩37,639 | ₩36,365 | ₩37,183 | +0.80% | 1.8만 |
|---|
| 2026.02.02 | ₩36,003 | ₩37,545 | ₩36,003 | ₩37,130 | +3.13% | 5.2만 |
|---|
| 2026.01.30 | ₩34,944 | ₩36,325 | ₩34,220 | ₩35,976 | +2.95% | 5.3만 |
|---|
| 2026.01.29 | ₩34,528 | ₩35,453 | ₩33,952 | ₩35,132 | +1.75% | 3.1만 |
|---|
| 2026.01.28 | ₩35,480 | ₩35,534 | ₩33,925 | ₩34,180 | -3.67% | 2.3만 |
|---|
| 2026.01.27 | ₩35,051 | ₩36,017 | ₩34,193 | ₩35,225 | +0.50% | 1.4만 |
|---|
| 2026.01.26 | ₩34,300 | ₩35,453 | ₩34,273 | ₩35,038 | +2.15% | 2.1만 |
|---|
| 2026.01.23 | ₩35,775 | ₩36,164 | ₩34,153 | ₩34,407 | -3.82% | 2.8만 |
|---|
| 2026.01.22 | ₩35,896 | ₩36,928 | ₩33,952 | ₩35,762 | -0.37% | 2.1만 |
|---|
| 2026.01.21 | ₩34,327 | ₩35,963 | ₩34,327 | ₩35,896 | +4.57% | 3.2만 |
|---|
| 2026.01.20 | ₩33,295 | ₩34,810 | ₩33,201 | ₩33,938 | +1.93% | 3.3만 |
|---|
| 2026.01.16 | ₩34,193 | ₩35,333 | ₩33,925 | ₩33,925 | -0.78% | 2.6만 |
|---|
| 2026.01.15 | ₩33,911 | ₩34,850 | ₩33,911 | ₩34,019 | +0.32% | 1만 |
|---|
| 2026.01.14 | ₩33,375 | ₩33,925 | ₩33,187 | ₩33,911 | +1.61% | 1.4만 |
|---|
| 2026.01.13 | ₩33,657 | ₩33,885 | ₩33,013 | ₩33,335 | -0.96% | 2.2만 |
|---|
| 2026.01.12 | ₩33,670 | ₩33,885 | ₩32,785 | ₩33,603 | -0.20% | 2만 |
|---|
| 2026.01.09 | ₩33,831 | ₩34,635 | ₩32,101 | ₩33,764 | -0.20% | 3.4만 |
|---|
| 2026.01.08 | ₩32,115 | ₩33,911 | ₩32,115 | ₩33,737 | +5.05% | 3.5만 |
|---|
| 2026.01.07 | ₩32,275 | ₩32,450 | ₩31,578 | ₩32,249 | -0.08% | 2.7만 |
|---|
| 2026.01.06 | ₩32,396 | ₩32,906 | ₩32,061 | ₩32,705 | +0.95% | 3.5만 |
|---|
| 2026.01.05 | ₩32,503 | ₩33,429 | ₩32,316 | ₩32,731 | +0.70% | 2.8만 |
|---|
| 2026.01.02 | ₩33,187 | ₩33,187 | ₩32,128 | ₩32,624 | -1.70% | 2.2만 |
|---|
| 2025.12.31 | ₩33,321 | ₩33,523 | ₩32,369 | ₩33,147 | -0.52% | 4.1만 |
|---|
| 2025.12.30 | ₩32,852 | ₩34,005 | ₩32,852 | ₩33,388 | +1.63% | 1.2만 |
|---|
| 2025.12.29 | ₩34,676 | ₩34,676 | ₩33,067 | ₩33,496 | -3.40% | 1.6만 |
|---|
| 2025.12.26 | ₩34,609 | ₩35,132 | ₩34,542 | ₩34,984 | +1.08% | 9.7천 |
|---|
| 2025.12.24 | ₩35,453 | ₩35,467 | ₩34,609 | ₩34,729 | -2.04% | 8.8천 |
|---|
| 2025.12.23 | ₩35,668 | ₩36,164 | ₩35,225 | ₩35,266 | -1.13% | 1.5만 |
|---|
| 2025.12.22 | ₩36,741 | ₩37,103 | ₩35,547 | ₩35,681 | -2.88% | 2.1만 |
|---|
| 2025.12.19 | ₩36,942 | ₩37,854 | ₩36,553 | ₩36,875 | -0.18% | 5.4만 |
|---|
| 2025.12.18 | ₩37,693 | ₩37,706 | ₩36,767 | ₩37,143 | -1.46% | 2.3만 |
|---|
| 2025.12.17 | ₩36,593 | ₩37,706 | ₩35,802 | ₩37,545 | +2.60% | 2.4만 |
|---|
| 2025.12.16 | ₩37,062 | ₩37,545 | ₩36,097 | ₩36,714 | -0.94% | 6.6만 |
|---|
| 2025.12.15 | ₩37,183 | ₩38,068 | ₩36,633 | ₩37,143 | -0.11% | 2.3만 |
|---|
| 2025.12.12 | ₩35,802 | ₩37,317 | ₩35,802 | ₩36,955 | +3.22% | 2.2만 |
|---|
| 2025.12.11 | ₩35,802 | ₩37,103 | ₩35,413 | ₩35,856 | +0.15% | 3.4만 |
|---|
| 2025.12.10 | ₩34,635 | ₩36,580 | ₩34,635 | ₩35,909 | +3.68% | 5.1만 |
|---|
| 2025.12.09 | ₩33,885 | ₩34,609 | ₩33,563 | ₩34,327 | +1.31% | 1.6만 |
|---|
| 2025.12.08 | ₩33,549 | ₩33,683 | ₩32,772 | ₩33,120 | -1.28% | 8.4천 |
|---|
| 2025.12.05 | ₩33,925 | ₩34,367 | ₩32,973 | ₩33,254 | -1.98% | 1.3만 |
|---|
| 2025.12.04 | ₩34,206 | ₩34,609 | ₩33,697 | ₩34,099 | -0.31% | 1.1만 |
|---|
| 2025.12.03 | ₩32,798 | ₩34,340 | ₩32,798 | ₩34,166 | +4.17% | 1.9만 |
|---|
| 2025.12.02 | ₩33,160 | ₩33,455 | ₩32,262 | ₩32,705 | -1.37% | 2.9만 |
|---|
| 2025.12.01 | ₩32,530 | ₩33,496 | ₩30,841 | ₩32,812 | +0.87% | 2.2만 |
|---|
| 2025.11.28 | ₩33,603 | ₩33,737 | ₩31,270 | ₩32,852 | -2.23% | 1.8만 |
|---|
| 2025.11.26 | ₩33,549 | ₩34,233 | ₩32,369 | ₩33,616 | +0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩33,523 | ₩34,354 | ₩33,469 | ₩33,777 | +0.76% | 1.8만 |
|---|
| 2025.11.24 | ₩33,093 | ₩33,321 | ₩30,921 | ₩33,321 | +0.69% | 1.6만 |
|---|
| 2025.11.21 | ₩31,323 | ₩33,683 | ₩31,323 | ₩33,496 | +6.93% | 2.9만 |
|---|
| 2025.11.20 | ₩31,672 | ₩31,900 | ₩30,720 | ₩31,297 | -1.19% | 1.6만 |
|---|
| 2025.11.19 | ₩31,471 | ₩31,766 | ₩30,908 | ₩31,028 | -1.41% | 1.1만 |
|---|
| 2025.11.18 | ₩31,779 | ₩32,141 | ₩31,511 | ₩31,525 | -0.80% | 1.2만 |
|---|
| 2025.11.17 | ₩32,986 | ₩33,281 | ₩30,841 | ₩31,699 | -3.90% | 1.4만 |
|---|
| 2025.11.14 | ₩32,919 | ₩33,482 | ₩32,208 | ₩33,160 | +0.73% | 1.2만 |
|---|
| 2025.11.13 | ₩33,053 | ₩33,321 | ₩32,436 | ₩33,321 | +0.81% | 1.5만 |
|---|
| 2025.11.12 | ₩33,160 | ₩33,455 | ₩32,785 | ₩33,026 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩32,557 | ₩32,772 | ₩32,316 | ₩32,772 | +0.66% | 1만 |
|---|
| 2025.11.10 | ₩33,281 | ₩33,442 | ₩31,498 | ₩32,584 | -2.10% | 3.1만 |
|---|
| 2025.11.07 | ₩32,557 | ₩32,973 | ₩32,356 | ₩32,812 | +0.78% | 1.4만 |
|---|
| 2025.11.06 | ₩32,490 | ₩32,584 | ₩31,753 | ₩32,517 | +0.08% | 1.5만 |
|---|
| 2025.11.05 | ₩32,115 | ₩33,174 | ₩32,115 | ₩32,946 | +2.59% | 1.5만 |
|---|
| 2025.11.04 | ₩31,806 | ₩32,450 | ₩31,766 | ₩32,222 | +1.31% | 1.7만 |
|---|
| 2025.11.03 | ₩32,074 | ₩32,343 | ₩31,739 | ₩31,927 | -0.46% | 1.5만 |
|---|
| 2025.10.31 | ₩31,390 | ₩32,182 | ₩31,109 | ₩32,048 | +2.09% | 1.6만 |
|---|
| 2025.10.30 | ₩30,747 | ₩32,182 | ₩30,747 | ₩31,739 | +3.23% | 4.6만 |
|---|
| 2025.10.29 | ₩31,833 | ₩32,410 | ₩30,720 | ₩30,854 | -3.07% | 3.2만 |
|---|
| 2025.10.28 | ₩32,369 | ₩33,509 | ₩31,230 | ₩32,048 | -0.99% | 2.6만 |
|---|
| 2025.10.27 | ₩32,865 | ₩33,026 | ₩31,659 | ₩32,128 | -2.24% | 2.1만 |
|---|
| 2025.10.24 | ₩32,798 | ₩33,308 | ₩32,798 | ₩32,946 | +0.45% | 8.1천 |
|---|
| 2025.10.23 | ₩32,798 | ₩32,798 | ₩32,182 | ₩32,450 | -1.06% | 9.9천 |
|---|
| 2025.10.22 | ₩32,691 | ₩33,013 | ₩32,369 | ₩32,946 | +0.78% | 1.7만 |
|---|
| 2025.10.21 | ₩33,174 | ₩33,724 | ₩31,954 | ₩32,825 | -1.05% | 2.7만 |
|---|
| 2025.10.20 | ₩32,222 | ₩33,308 | ₩32,074 | ₩33,308 | +3.37% | 2.5만 |
|---|
| 2025.10.17 | ₩31,122 | ₩32,356 | ₩30,948 | ₩31,753 | +2.02% | 2만 |
|---|
| 2025.10.16 | ₩32,745 | ₩32,745 | ₩30,532 | ₩31,002 | -5.32% | 1.5만 |
|---|
| 2025.10.15 | ₩33,375 | ₩33,750 | ₩32,624 | ₩32,879 | -1.49% | 1.6만 |
|---|
| 2025.10.14 | ₩31,753 | ₩33,295 | ₩31,417 | ₩33,228 | +4.65% | 1.6만 |
|---|
| 2025.10.13 | ₩31,712 | ₩32,463 | ₩31,283 | ₩32,316 | +1.90% | 2.5만 |
|---|
| 2025.10.10 | ₩32,745 | ₩32,745 | ₩31,243 | ₩31,297 | -4.42% | 2만 |
|---|