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 | ₩46,955 | ₩47,290 | ₩46,098 | ₩46,272 | -1.45% | 2.2만 |
| 2026.10.08 | ₩46,580 | ₩47,678 | ₩46,580 | ₩47,290 | +1.52% | 3.8만 |
| 2026.10.07 | ₩46,754 | ₩47,424 | ₩46,607 | ₩46,741 | -0.03% | 3.3만 |
| 2026.10.06 | ₩47,384 | ₩48,161 | ₩47,277 | ₩47,330 | -0.11% | 3.3만 |
| 2026.10.05 | ₩47,558 | ₩47,772 | ₩46,902 | ₩47,370 | -0.39% | 6.5만 |
| 2026.10.02 | ₩47,156 | ₩47,906 | ₩46,861 | ₩47,531 | +0.80% | 4.1만 |
| 2026.10.01 | ₩46,031 | ₩46,754 | ₩45,040 | ₩46,754 | +1.57% | 3.8만 |
| 2026.09.30 | ₩46,835 | ₩47,049 | ₩45,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,366 |
| -1.00% |
| 6만 |
| 2026.09.29 | ₩46,875 | ₩47,411 | ₩46,219 | ₩46,486 | -0.83% | 3.9만 |
|---|
| 2026.09.28 | ₩46,741 | ₩47,303 | ₩45,870 | ₩46,821 | +0.17% | 7.4만 |
|---|
| 2026.09.25 | ₩46,982 | ₩47,290 | ₩46,781 | ₩46,781 | -0.43% | 5.7만 |
|---|
| 2026.09.24 | ₩46,634 | ₩47,263 | ₩45,281 | ₩46,915 | +0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩47,036 | ₩47,290 | ₩46,178 | ₩46,312 | -1.54% | 3.3만 |
|---|
| 2026.09.22 | ₩47,839 | ₩48,187 | ₩46,928 | ₩47,370 | -0.98% | 4.2만 |
|---|
| 2026.09.21 | ₩47,678 | ₩48,281 | ₩47,531 | ₩47,531 | -0.31% | 4.4만 |
|---|
| 2026.09.18 | ₩47,504 | ₩48,053 | ₩46,955 | ₩47,585 | +0.17% | 14.1만 |
|---|
| 2026.09.17 | ₩48,361 | ₩48,375 | ₩47,611 | ₩47,772 | -1.22% | 4.2만 |
|---|
| 2026.09.16 | ₩47,719 | ₩48,214 | ₩47,277 | ₩47,919 | +0.42% | 6.4만 |
|---|
| 2026.09.15 | ₩47,946 | ₩48,214 | ₩47,102 | ₩47,906 | -0.08% | 4.8만 |
|---|
| 2026.09.14 | ₩47,625 | ₩48,214 | ₩47,411 | ₩47,960 | +0.70% | 4만 |
|---|
| 2026.09.11 | ₩47,585 | ₩47,946 | ₩46,928 | ₩47,504 | -0.17% | 3.2만 |
|---|
| 2026.09.10 | ₩46,634 | ₩47,544 | ₩46,419 | ₩47,424 | +1.69% | 3.4만 |
|---|
| 2026.09.09 | ₩46,326 | ₩47,022 | ₩45,428 | ₩46,754 | +0.93% | 4만 |
|---|
| 2026.09.08 | ₩47,143 | ₩47,143 | ₩45,120 | ₩46,674 | -0.99% | 3.1만 |
|---|
| 2026.09.04 | ₩46,835 | ₩47,397 | ₩46,835 | ₩47,236 | +0.86% | 2.9만 |
|---|
| 2026.09.03 | ₩46,580 | ₩47,183 | ₩46,500 | ₩47,129 | +1.18% | 3.9만 |
|---|
| 2026.09.02 | ₩45,669 | ₩46,794 | ₩45,629 | ₩46,286 | +1.35% | 5.7만 |
|---|
| 2026.09.01 | ₩45,321 | ₩45,683 | ₩45,201 | ₩45,388 | +0.15% | 3.9만 |
|---|
| 2026.08.31 | ₩45,696 | ₩45,750 | ₩45,120 | ₩45,469 | -0.50% | 5만 |
|---|
| 2026.08.28 | ₩45,616 | ₩46,178 | ₩45,616 | ₩45,870 | +0.56% | 5.3만 |
|---|
| 2026.08.27 | ₩44,973 | ₩45,683 | ₩44,236 | ₩45,402 | +0.95% | 4.4만 |
|---|
| 2026.08.26 | ₩45,281 | ₩45,428 | ₩44,852 | ₩45,281 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩45,656 | ₩45,656 | ₩44,102 | ₩45,107 | -1.20% | 2.4만 |
|---|
| 2026.08.24 | ₩45,643 | ₩46,205 | ₩43,741 | ₩45,522 | -0.26% | 3.7만 |
|---|
| 2026.08.21 | ₩45,442 | ₩45,897 | ₩44,531 | ₩45,602 | +0.35% | 10.8만 |
|---|
| 2026.08.20 | ₩44,504 | ₩45,321 | ₩44,384 | ₩45,187 | +1.53% | 5.6만 |
|---|
| 2026.08.19 | ₩46,875 | ₩46,875 | ₩44,866 | ₩44,866 | -4.29% | 4.4만 |
|---|
| 2026.08.18 | ₩46,942 | ₩47,303 | ₩46,513 | ₩46,647 | -0.63% | 5.7만 |
|---|
| 2026.08.17 | ₩47,022 | ₩47,812 | ₩46,794 | ₩46,915 | -0.23% | 6.6만 |
|---|
| 2026.08.14 | ₩47,384 | ₩47,826 | ₩46,902 | ₩47,022 | -0.76% | 5.8만 |
|---|
| 2026.08.13 | ₩47,129 | ₩47,665 | ₩47,129 | ₩47,317 | +0.40% | 6만 |
|---|
| 2026.08.12 | ₩46,794 | ₩47,477 | ₩46,794 | ₩47,062 | +0.57% | 4.1만 |
|---|
| 2026.08.11 | ₩46,152 | ₩47,036 | ₩46,152 | ₩46,955 | +1.74% | 7.6만 |
|---|
| 2026.08.10 | ₩46,259 | ₩46,567 | ₩45,536 | ₩46,044 | -0.46% | 7.8만 |
|---|
| 2026.08.07 | ₩45,643 | ₩47,290 | ₩44,598 | ₩46,768 | +2.46% | 34.1만 |
|---|
| 2026.08.06 | ₩45,857 | ₩46,339 | ₩45,027 | ₩45,911 | +0.12% | 9.5만 |
|---|
| 2026.08.05 | ₩46,553 | ₩46,580 | ₩45,736 | ₩45,750 | -1.73% | 6.3만 |
|---|
| 2026.08.04 | ₩45,094 | ₩46,875 | ₩44,491 | ₩46,567 | +3.27% | 12.7만 |
|---|
| 2026.08.03 | ₩45,120 | ₩46,808 | ₩44,893 | ₩44,986 | -0.30% | 6.8만 |
|---|
| 2026.07.31 | ₩44,290 | ₩45,402 | ₩43,875 | ₩44,678 | +0.88% | 9만 |
|---|
| 2026.07.30 | ₩46,687 | ₩47,397 | ₩42,094 | ₩44,652 | -4.36% | 7.5만 |
|---|
| 2026.07.29 | ₩46,178 | ₩48,134 | ₩45,576 | ₩46,969 | +1.71% | 11.1만 |
|---|
| 2026.07.28 | ₩42,308 | ₩46,527 | ₩40,861 | ₩46,125 | +9.02% | 16만 |
|---|
| 2026.07.27 | ₩41,451 | ₩41,853 | ₩41,210 | ₩41,786 | +0.81% | 5.8만 |
|---|
| 2026.07.24 | ₩40,768 | ₩41,879 | ₩38,866 | ₩41,451 | +1.68% | 8.7만 |
|---|
| 2026.07.23 | ₩40,111 | ₩40,714 | ₩37,460 | ₩40,687 | +1.44% | 5.2만 |
|---|
| 2026.07.22 | ₩41,303 | ₩41,424 | ₩40,312 | ₩40,821 | -1.17% | 5.1만 |
|---|
| 2026.07.21 | ₩41,183 | ₩41,424 | ₩40,728 | ₩41,384 | +0.49% | 6.8만 |
|---|
| 2026.07.20 | ₩40,808 | ₩41,384 | ₩40,178 | ₩41,223 | +1.02% | 7.7만 |
|---|
| 2026.07.17 | ₩41,598 | ₩42,321 | ₩40,259 | ₩40,942 | -1.58% | 4.9만 |
|---|
| 2026.07.16 | ₩40,259 | ₩42,736 | ₩40,259 | ₩42,174 | +4.76% | 8만 |
|---|
| 2026.07.15 | ₩38,893 | ₩40,754 | ₩38,893 | ₩40,419 | +3.93% | 4.9만 |
|---|
| 2026.07.14 | ₩40,312 | ₩40,540 | ₩39,723 | ₩39,924 | -0.96% | 8만 |
|---|
| 2026.07.13 | ₩39,870 | ₩40,580 | ₩39,603 | ₩40,286 | +1.04% | 6.5만 |
|---|
| 2026.07.10 | ₩39,536 | ₩40,366 | ₩39,080 | ₩39,937 | +1.02% | 8.7만 |
|---|
| 2026.07.09 | ₩39,402 | ₩40,259 | ₩39,335 | ₩40,098 | +1.77% | 8.1만 |
|---|
| 2026.07.08 | ₩40,379 | ₩40,714 | ₩39,375 | ₩39,495 | -2.19% | 7.6만 |
|---|
| 2026.07.07 | ₩41,143 | ₩41,772 | ₩40,486 | ₩40,580 | -1.37% | 6.8만 |
|---|
| 2026.07.06 | ₩41,076 | ₩41,531 | ₩40,460 | ₩41,303 | +0.55% | 7.8만 |
|---|
| 2026.07.02 | ₩42,227 | ₩42,857 | ₩40,875 | ₩41,076 | -2.73% | 12.1만 |
|---|
| 2026.07.01 | ₩40,955 | ₩42,120 | ₩40,955 | ₩42,120 | +2.84% | 9.3만 |
|---|
| 2026.06.30 | ₩40,794 | ₩41,330 | ₩40,634 | ₩40,955 | +0.39% | 9.3만 |
|---|
| 2026.06.29 | ₩40,299 | ₩41,236 | ₩40,098 | ₩40,928 | +1.56% | 11.4만 |
|---|
| 2026.06.26 | ₩39,857 | ₩41,384 | ₩39,536 | ₩40,808 | +2.39% | 47.6만 |
|---|
| 2026.06.25 | ₩39,669 | ₩40,245 | ₩39,562 | ₩40,085 | +1.05% | 11.9만 |
|---|
| 2026.06.24 | ₩39,067 | ₩39,911 | ₩38,960 | ₩39,549 | +1.23% | 13.3만 |
|---|
| 2026.06.23 | ₩38,384 | ₩39,161 | ₩38,384 | ₩39,147 | +1.99% | 13.1만 |
|---|
| 2026.06.22 | ₩38,464 | ₩39,053 | ₩38,317 | ₩38,384 | -0.21% | 7.9만 |
|---|
| 2026.06.18 | ₩38,504 | ₩38,906 | ₩38,330 | ₩38,625 | +0.31% | 15.7만 |
|---|
| 2026.06.17 | ₩38,344 | ₩38,772 | ₩37,701 | ₩38,236 | -0.28% | 12.5만 |
|---|
| 2026.06.16 | ₩38,022 | ₩38,705 | ₩37,500 | ₩38,665 | +1.69% | 12.8만 |
|---|
| 2026.06.15 | ₩38,571 | ₩38,692 | ₩37,768 | ₩38,022 | -1.42% | 8만 |
|---|
| 2026.06.12 | ₩38,022 | ₩38,705 | ₩37,647 | ₩38,571 | +1.44% | 5.7만 |
|---|
| 2026.06.11 | ₩38,223 | ₩38,571 | ₩37,701 | ₩37,982 | -0.63% | 7.7만 |
|---|
| 2026.06.10 | ₩38,437 | ₩38,772 | ₩38,210 | ₩38,210 | -0.59% | 8만 |
|---|
| 2026.06.09 | ₩37,808 | ₩38,719 | ₩37,808 | ₩38,223 | +1.10% | 7.1만 |
|---|
| 2026.06.08 | ₩37,486 | ₩38,250 | ₩37,486 | ₩37,687 | +0.54% | 5.8만 |
|---|
| 2026.06.05 | ₩37,245 | ₩38,317 | ₩37,245 | ₩37,620 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩36,643 | ₩37,634 | ₩36,375 | ₩37,312 | +1.83% | 8.7만 |
|---|
| 2026.06.03 | ₩37,178 | ₩37,366 | ₩36,201 | ₩36,348 | -2.23% | 6.3만 |
|---|
| 2026.06.02 | ₩36,522 | ₩37,674 | ₩36,522 | ₩37,567 | +2.86% | 7.5만 |
|---|
| 2026.06.01 | ₩37,018 | ₩37,513 | ₩36,161 | ₩36,696 | -0.87% | 9.3만 |
|---|
| 2026.05.29 | ₩37,178 | ₩37,620 | ₩37,178 | ₩37,406 | +0.61% | 5.2만 |
|---|
| 2026.05.28 | ₩36,964 | ₩37,379 | ₩36,321 | ₩37,245 | +0.76% | 4.3만 |
|---|
| 2026.05.27 | ₩37,205 | ₩37,875 | ₩36,750 | ₩37,326 | +0.32% | 7.4만 |
|---|
| 2026.05.26 | ₩36,951 | ₩37,500 | ₩36,696 | ₩37,205 | +0.69% | 5.6만 |
|---|
| 2026.05.22 | ₩37,152 | ₩37,634 | ₩36,388 | ₩36,884 | -0.72% | 5.9만 |
|---|
| 2026.05.21 | ₩36,656 | ₩37,527 | ₩35,411 | ₩37,272 | +1.68% | 8.6만 |
|---|
| 2026.05.20 | ₩36,241 | ₩37,379 | ₩36,241 | ₩36,911 | +1.85% | 8.5만 |
|---|
| 2026.05.19 | ₩36,228 | ₩36,803 | ₩36,000 | ₩36,388 | +0.44% | 9.1만 |
|---|
| 2026.05.18 | ₩35,411 | ₩36,696 | ₩35,250 | ₩36,469 | +2.99% | 12.2만 |
|---|
| 2026.05.15 | ₩35,585 | ₩36,000 | ₩35,103 | ₩35,411 | -0.49% | 8.7만 |
|---|
| 2026.05.14 | ₩35,705 | ₩36,616 | ₩35,652 | ₩35,799 | +0.26% | 7.7만 |
|---|
| 2026.05.13 | ₩35,853 | ₩36,228 | ₩35,652 | ₩35,759 | -0.26% | 7.1만 |
|---|
| 2026.05.12 | ₩36,428 | ₩36,763 | ₩35,236 | ₩36,094 | -0.92% | 13.9만 |
|---|
| 2026.05.11 | ₩37,178 | ₩37,178 | ₩35,678 | ₩36,428 | -2.02% | 10.1만 |
|---|
| 2026.05.08 | ₩36,964 | ₩37,473 | ₩36,723 | ₩37,299 | +0.91% | 13.1만 |
|---|
| 2026.05.07 | ₩36,509 | ₩37,058 | ₩36,428 | ₩37,058 | +1.50% | 6.4만 |
|---|
| 2026.05.06 | ₩36,857 | ₩37,071 | ₩36,000 | ₩36,388 | -1.27% | 7.1만 |
|---|
| 2026.05.05 | ₩35,732 | ₩36,495 | ₩35,491 | ₩36,442 | +1.99% | 13.1만 |
|---|
| 2026.05.04 | ₩36,321 | ₩36,589 | ₩35,049 | ₩35,424 | -2.47% | 34.1만 |
|---|
| 2026.05.01 | ₩35,893 | ₩36,924 | ₩35,330 | ₩36,495 | +1.68% | 15.6만 |
|---|
| 2026.04.30 | ₩35,491 | ₩36,455 | ₩35,491 | ₩35,866 | +1.06% | 6.5만 |
|---|
| 2026.04.29 | ₩36,790 | ₩36,790 | ₩35,678 | ₩35,719 | -2.91% | 2.1만 |
|---|
| 2026.04.28 | ₩36,978 | ₩37,326 | ₩36,830 | ₩37,058 | +0.22% | 4.5만 |
|---|
| 2026.04.27 | ₩35,678 | ₩36,790 | ₩35,678 | ₩36,790 | +3.12% | 3.5만 |
|---|
| 2026.04.24 | ₩35,303 | ₩35,839 | ₩34,861 | ₩35,678 | +1.06% | 11.1만 |
|---|
| 2026.04.23 | ₩35,826 | ₩36,228 | ₩35,169 | ₩35,518 | -0.86% | 7.2만 |
|---|
| 2026.04.22 | ₩35,893 | ₩36,214 | ₩35,464 | ₩35,826 | -0.19% | 8.6만 |
|---|
| 2026.04.21 | ₩36,428 | ₩37,178 | ₩35,571 | ₩35,933 | -1.36% | 5.8만 |
|---|
| 2026.04.20 | ₩36,442 | ₩37,165 | ₩36,348 | ₩36,428 | -0.04% | 3.1만 |
|---|
| 2026.04.17 | ₩36,308 | ₩37,473 | ₩36,080 | ₩36,656 | +0.96% | 5.4만 |
|---|
| 2026.04.16 | ₩35,518 | ₩36,228 | ₩34,004 | ₩35,866 | +0.98% | 7.6만 |
|---|
| 2026.04.15 | ₩35,692 | ₩39,228 | ₩34,781 | ₩35,893 | +0.56% | 2.2만 |
|---|
| 2026.04.14 | ₩35,772 | ₩36,161 | ₩34,178 | ₩35,893 | +0.34% | 3.3만 |
|---|
| 2026.04.13 | ₩36,402 | ₩36,402 | ₩35,330 | ₩35,946 | -1.25% | 3.8만 |
|---|
| 2026.04.10 | ₩36,348 | ₩36,763 | ₩35,906 | ₩36,469 | +0.33% | 3.5만 |
|---|
| 2026.04.09 | ₩35,451 | ₩36,603 | ₩35,223 | ₩36,536 | +3.06% | 4.3만 |
|---|
| 2026.04.08 | ₩36,000 | ₩36,000 | ₩35,156 | ₩35,625 | -1.04% | 3.2만 |
|---|
| 2026.04.07 | ₩34,326 | ₩35,531 | ₩34,232 | ₩34,982 | +1.91% | 4.3만 |
|---|
| 2026.04.06 | ₩34,661 | ₩34,835 | ₩33,656 | ₩34,312 | -1.00% | 3.7만 |
|---|
| 2026.04.02 | ₩33,964 | ₩34,995 | ₩33,669 | ₩34,661 | +2.05% | 6만 |
|---|
| 2026.04.01 | ₩34,527 | ₩35,330 | ₩34,219 | ₩34,754 | +0.66% | 4.4만 |
|---|
| 2026.03.31 | ₩34,567 | ₩34,821 | ₩33,911 | ₩34,379 | -0.54% | 7.6만 |
|---|
| 2026.03.30 | ₩34,219 | ₩34,446 | ₩33,750 | ₩34,326 | +0.31% | 3.6만 |
|---|
| 2026.03.27 | ₩33,201 | ₩33,870 | ₩32,344 | ₩33,669 | +1.41% | 5.8만 |
|---|
| 2026.03.26 | ₩33,308 | ₩33,991 | ₩32,518 | ₩33,482 | +0.52% | 4.5만 |
|---|
| 2026.03.25 | ₩33,750 | ₩33,897 | ₩33,094 | ₩33,616 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩33,375 | ₩33,616 | ₩32,812 | ₩33,375 | 0.00% | 5.9만 |
|---|
| 2026.03.23 | ₩33,911 | ₩34,473 | ₩33,603 | ₩33,696 | -0.63% | 4.3만 |
|---|
| 2026.03.20 | ₩33,482 | ₩33,576 | ₩32,786 | ₩33,495 | +0.04% | 9.3만 |
|---|
| 2026.03.19 | ₩32,370 | ₩33,817 | ₩32,022 | ₩33,482 | +3.43% | 5.3만 |
|---|
| 2026.03.18 | ₩32,263 | ₩32,973 | ₩32,076 | ₩32,504 | +0.75% | 5.5만 |
|---|
| 2026.03.17 | ₩33,281 | ₩33,361 | ₩32,357 | ₩32,933 | -1.05% | 5만 |
|---|
| 2026.03.16 | ₩33,107 | ₩33,616 | ₩33,080 | ₩33,241 | +0.40% | 1.9만 |
|---|
| 2026.03.13 | ₩33,361 | ₩33,683 | ₩32,424 | ₩32,812 | -1.65% | 2.7만 |
|---|
| 2026.03.12 | ₩32,893 | ₩33,295 | ₩32,411 | ₩33,214 | +0.98% | 1.9만 |
|---|
| 2026.03.11 | ₩34,098 | ₩34,098 | ₩33,402 | ₩33,803 | -0.86% | 2.8만 |
|---|
| 2026.03.10 | ₩33,147 | ₩34,567 | ₩32,826 | ₩34,245 | +3.31% | 4.6만 |
|---|
| 2026.03.09 | ₩32,504 | ₩34,353 | ₩31,741 | ₩33,549 | +3.21% | 5.1만 |
|---|
| 2026.03.06 | ₩33,053 | ₩33,924 | ₩32,103 | ₩33,924 | +2.63% | 5.5만 |
|---|
| 2026.03.05 | ₩34,620 | ₩34,647 | ₩32,812 | ₩33,683 | -2.71% | 9.1만 |
|---|
| 2026.03.04 | ₩35,611 | ₩35,611 | ₩34,821 | ₩34,902 | -1.99% | 2.5만 |
|---|
| 2026.03.03 | ₩35,344 | ₩35,638 | ₩34,687 | ₩35,397 | +0.15% | 2.2만 |
|---|
| 2026.03.02 | ₩34,580 | ₩36,053 | ₩34,580 | ₩36,027 | +4.18% | 2.1만 |
|---|
| 2026.02.27 | ₩36,067 | ₩36,067 | ₩34,634 | ₩34,634 | -3.97% | 2.2만 |
|---|
| 2026.02.26 | ₩37,486 | ₩37,486 | ₩35,812 | ₩36,777 | -1.89% | 2.1만 |
|---|
| 2026.02.25 | ₩35,638 | ₩36,402 | ₩34,955 | ₩36,321 | +1.92% | 1.5만 |
|---|
| 2026.02.24 | ₩35,571 | ₩35,598 | ₩34,969 | ₩35,330 | -0.68% | 1.3만 |
|---|
| 2026.02.23 | ₩37,232 | ₩37,232 | ₩34,794 | ₩35,812 | -3.81% | 3.1만 |
|---|
| 2026.02.20 | ₩36,937 | ₩37,701 | ₩36,482 | ₩37,259 | +0.87% | 3.3만 |
|---|
| 2026.02.19 | ₩37,192 | ₩37,754 | ₩36,549 | ₩36,911 | -0.76% | 5.8만 |
|---|
| 2026.02.18 | ₩38,812 | ₩39,897 | ₩36,978 | ₩37,232 | -4.07% | 4.5만 |
|---|
| 2026.02.17 | ₩39,643 | ₩39,951 | ₩38,451 | ₩38,772 | -2.20% | 4.2만 |
|---|
| 2026.02.13 | ₩37,299 | ₩39,683 | ₩37,044 | ₩39,603 | +6.18% | 2.9만 |
|---|
| 2026.02.12 | ₩37,661 | ₩37,661 | ₩35,518 | ₩36,790 | -2.31% | 6.3만 |
|---|
| 2026.02.11 | ₩37,286 | ₩37,500 | ₩36,576 | ₩37,165 | -0.32% | 3.5만 |
|---|
| 2026.02.10 | ₩37,446 | ₩37,969 | ₩36,844 | ₩36,870 | -1.54% | 2만 |
|---|
| 2026.02.09 | ₩37,861 | ₩37,928 | ₩37,111 | ₩37,433 | -1.13% | 1.9만 |
|---|
| 2026.02.06 | ₩38,022 | ₩38,611 | ₩37,312 | ₩37,888 | -0.35% | 5.7만 |
|---|
| 2026.02.05 | ₩37,982 | ₩38,169 | ₩36,710 | ₩37,486 | -1.30% | 3.9만 |
|---|
| 2026.02.04 | ₩37,299 | ₩38,678 | ₩37,299 | ₩37,982 | +1.83% | 3.8만 |
|---|
| 2026.02.03 | ₩36,844 | ₩37,594 | ₩36,321 | ₩37,138 | +0.80% | 1.8만 |
|---|
| 2026.02.02 | ₩35,960 | ₩37,500 | ₩35,960 | ₩37,085 | +3.13% | 5.2만 |
|---|
| 2026.01.30 | ₩34,902 | ₩36,281 | ₩34,178 | ₩35,933 | +2.95% | 5.3만 |
|---|
| 2026.01.29 | ₩34,486 | ₩35,411 | ₩33,911 | ₩35,089 | +1.75% | 3.1만 |
|---|
| 2026.01.28 | ₩35,437 | ₩35,491 | ₩33,884 | ₩34,138 | -3.67% | 2.3만 |
|---|
| 2026.01.27 | ₩35,009 | ₩35,973 | ₩34,152 | ₩35,183 | +0.50% | 1.4만 |
|---|
| 2026.01.26 | ₩34,259 | ₩35,411 | ₩34,232 | ₩34,995 | +2.15% | 2.1만 |
|---|
| 2026.01.23 | ₩35,732 | ₩36,120 | ₩34,111 | ₩34,366 | -3.82% | 2.8만 |
|---|
| 2026.01.22 | ₩35,853 | ₩36,884 | ₩33,911 | ₩35,719 | -0.37% | 2.1만 |
|---|
| 2026.01.21 | ₩34,286 | ₩35,919 | ₩34,286 | ₩35,853 | +4.57% | 3.2만 |
|---|
| 2026.01.20 | ₩33,254 | ₩34,768 | ₩33,161 | ₩33,897 | +1.93% | 3.3만 |
|---|
| 2026.01.16 | ₩34,152 | ₩35,290 | ₩33,884 | ₩33,884 | -0.78% | 2.6만 |
|---|
| 2026.01.15 | ₩33,870 | ₩34,808 | ₩33,870 | ₩33,978 | +0.32% | 1만 |
|---|
| 2026.01.14 | ₩33,335 | ₩33,884 | ₩33,147 | ₩33,870 | +1.61% | 1.4만 |
|---|
| 2026.01.13 | ₩33,616 | ₩33,844 | ₩32,973 | ₩33,295 | -0.96% | 2.2만 |
|---|
| 2026.01.12 | ₩33,629 | ₩33,844 | ₩32,745 | ₩33,562 | -0.20% | 2만 |
|---|
| 2026.01.09 | ₩33,790 | ₩34,594 | ₩32,062 | ₩33,723 | -0.20% | 3.4만 |
|---|
| 2026.01.08 | ₩32,076 | ₩33,870 | ₩32,076 | ₩33,696 | +5.05% | 3.5만 |
|---|
| 2026.01.07 | ₩32,236 | ₩32,411 | ₩31,540 | ₩32,210 | -0.08% | 2.7만 |
|---|
| 2026.01.06 | ₩32,357 | ₩32,866 | ₩32,022 | ₩32,665 | +0.95% | 3.5만 |
|---|
| 2026.01.05 | ₩32,464 | ₩33,388 | ₩32,277 | ₩32,692 | +0.70% | 2.8만 |
|---|
| 2026.01.02 | ₩33,147 | ₩33,147 | ₩32,089 | ₩32,585 | -1.70% | 2.2만 |
|---|
| 2025.12.31 | ₩33,281 | ₩33,482 | ₩32,330 | ₩33,107 | -0.52% | 4.1만 |
|---|
| 2025.12.30 | ₩32,812 | ₩33,964 | ₩32,812 | ₩33,348 | +1.63% | 1.2만 |
|---|
| 2025.12.29 | ₩34,634 | ₩34,634 | ₩33,027 | ₩33,455 | -3.40% | 1.6만 |
|---|
| 2025.12.26 | ₩34,567 | ₩35,089 | ₩34,500 | ₩34,942 | +1.08% | 9.7천 |
|---|
| 2025.12.24 | ₩35,411 | ₩35,424 | ₩34,567 | ₩34,687 | -2.04% | 8.8천 |
|---|
| 2025.12.23 | ₩35,625 | ₩36,120 | ₩35,183 | ₩35,223 | -1.13% | 1.5만 |
|---|
| 2025.12.22 | ₩36,696 | ₩37,058 | ₩35,504 | ₩35,638 | -2.88% | 2.1만 |
|---|
| 2025.12.19 | ₩36,897 | ₩37,808 | ₩36,509 | ₩36,830 | -0.18% | 5.4만 |
|---|
| 2025.12.18 | ₩37,647 | ₩37,661 | ₩36,723 | ₩37,098 | -1.46% | 2.3만 |
|---|
| 2025.12.17 | ₩36,549 | ₩37,661 | ₩35,759 | ₩37,500 | +2.60% | 2.4만 |
|---|
| 2025.12.16 | ₩37,018 | ₩37,500 | ₩36,053 | ₩36,669 | -0.94% | 6.6만 |
|---|
| 2025.12.15 | ₩37,138 | ₩38,022 | ₩36,589 | ₩37,098 | -0.11% | 2.3만 |
|---|
| 2025.12.12 | ₩35,759 | ₩37,272 | ₩35,759 | ₩36,911 | +3.22% | 2.2만 |
|---|
| 2025.12.11 | ₩35,759 | ₩37,058 | ₩35,370 | ₩35,812 | +0.15% | 3.4만 |
|---|
| 2025.12.10 | ₩34,594 | ₩36,536 | ₩34,594 | ₩35,866 | +3.68% | 5.1만 |
|---|
| 2025.12.09 | ₩33,844 | ₩34,567 | ₩33,522 | ₩34,286 | +1.31% | 1.6만 |
|---|
| 2025.12.08 | ₩33,509 | ₩33,643 | ₩32,732 | ₩33,080 | -1.28% | 8.4천 |
|---|
| 2025.12.05 | ₩33,884 | ₩34,326 | ₩32,933 | ₩33,214 | -1.98% | 1.3만 |
|---|
| 2025.12.04 | ₩34,165 | ₩34,567 | ₩33,656 | ₩34,058 | -0.31% | 1.1만 |
|---|
| 2025.12.03 | ₩32,759 | ₩34,299 | ₩32,759 | ₩34,125 | +4.17% | 1.9만 |
|---|
| 2025.12.02 | ₩33,120 | ₩33,415 | ₩32,223 | ₩32,665 | -1.37% | 2.9만 |
|---|
| 2025.12.01 | ₩32,491 | ₩33,455 | ₩30,803 | ₩32,772 | +0.87% | 2.2만 |
|---|
| 2025.11.28 | ₩33,562 | ₩33,696 | ₩31,232 | ₩32,812 | -2.23% | 1.8만 |
|---|
| 2025.11.26 | ₩33,509 | ₩34,192 | ₩32,330 | ₩33,576 | +0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩33,482 | ₩34,312 | ₩33,428 | ₩33,736 | +0.76% | 1.8만 |
|---|
| 2025.11.24 | ₩33,053 | ₩33,281 | ₩30,884 | ₩33,281 | +0.69% | 1.6만 |
|---|
| 2025.11.21 | ₩31,286 | ₩33,643 | ₩31,286 | ₩33,455 | +6.93% | 2.9만 |
|---|
| 2025.11.20 | ₩31,634 | ₩31,861 | ₩30,683 | ₩31,259 | -1.19% | 1.6만 |
|---|
| 2025.11.19 | ₩31,433 | ₩31,728 | ₩30,870 | ₩30,991 | -1.41% | 1.1만 |
|---|
| 2025.11.18 | ₩31,741 | ₩32,103 | ₩31,473 | ₩31,486 | -0.80% | 1.2만 |
|---|
| 2025.11.17 | ₩32,946 | ₩33,241 | ₩30,803 | ₩31,661 | -3.90% | 1.4만 |
|---|
| 2025.11.14 | ₩32,879 | ₩33,442 | ₩32,170 | ₩33,120 | +0.73% | 1.2만 |
|---|
| 2025.11.13 | ₩33,013 | ₩33,281 | ₩32,397 | ₩33,281 | +0.81% | 1.5만 |
|---|
| 2025.11.12 | ₩33,120 | ₩33,415 | ₩32,745 | ₩32,986 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩32,518 | ₩32,732 | ₩32,277 | ₩32,732 | +0.66% | 1만 |
|---|
| 2025.11.10 | ₩33,241 | ₩33,402 | ₩31,460 | ₩32,545 | -2.10% | 3.1만 |
|---|
| 2025.11.07 | ₩32,518 | ₩32,933 | ₩32,317 | ₩32,772 | +0.78% | 1.4만 |
|---|
| 2025.11.06 | ₩32,451 | ₩32,545 | ₩31,714 | ₩32,478 | +0.08% | 1.5만 |
|---|
| 2025.11.05 | ₩32,076 | ₩33,134 | ₩32,076 | ₩32,906 | +2.59% | 1.5만 |
|---|
| 2025.11.04 | ₩31,768 | ₩32,411 | ₩31,728 | ₩32,183 | +1.31% | 1.7만 |
|---|
| 2025.11.03 | ₩32,036 | ₩32,303 | ₩31,701 | ₩31,888 | -0.46% | 1.5만 |
|---|
| 2025.10.31 | ₩31,353 | ₩32,143 | ₩31,071 | ₩32,009 | +2.09% | 1.6만 |
|---|
| 2025.10.30 | ₩30,710 | ₩32,143 | ₩30,710 | ₩31,701 | +3.23% | 4.6만 |
|---|
| 2025.10.29 | ₩31,795 | ₩32,370 | ₩30,683 | ₩30,817 | -3.07% | 3.2만 |
|---|
| 2025.10.28 | ₩32,330 | ₩33,469 | ₩31,192 | ₩32,009 | -0.99% | 2.6만 |
|---|
| 2025.10.27 | ₩32,826 | ₩32,986 | ₩31,620 | ₩32,089 | -2.24% | 2.1만 |
|---|
| 2025.10.24 | ₩32,759 | ₩33,268 | ₩32,759 | ₩32,906 | +0.45% | 8.1천 |
|---|
| 2025.10.23 | ₩32,759 | ₩32,759 | ₩32,143 | ₩32,411 | -1.06% | 9.9천 |
|---|
| 2025.10.22 | ₩32,652 | ₩32,973 | ₩32,330 | ₩32,906 | +0.78% | 1.7만 |
|---|
| 2025.10.21 | ₩33,134 | ₩33,683 | ₩31,915 | ₩32,786 | -1.05% | 2.7만 |
|---|
| 2025.10.20 | ₩32,183 | ₩33,268 | ₩32,036 | ₩33,268 | +3.37% | 2.5만 |
|---|
| 2025.10.17 | ₩31,085 | ₩32,317 | ₩30,911 | ₩31,714 | +2.02% | 2만 |
|---|
| 2025.10.16 | ₩32,705 | ₩32,705 | ₩30,495 | ₩30,964 | -5.32% | 1.5만 |
|---|
| 2025.10.15 | ₩33,335 | ₩33,710 | ₩32,585 | ₩32,839 | -1.49% | 1.6만 |
|---|
| 2025.10.14 | ₩31,714 | ₩33,254 | ₩31,379 | ₩33,187 | +4.65% | 1.6만 |
|---|
| 2025.10.13 | ₩31,674 | ₩32,424 | ₩31,245 | ₩32,277 | +1.90% | 2.5만 |
|---|
| 2025.10.10 | ₩32,705 | ₩32,705 | ₩31,205 | ₩31,259 | -4.42% | 2만 |
|---|