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 | ₩46,896 | ₩47,230 | ₩46,040 | ₩46,213 | -1.45% | 2.2만 |
| 2026.10.08 | ₩46,521 | ₩47,618 | ₩46,521 | ₩47,230 | +1.52% | 3.8만 |
| 2026.10.07 | ₩46,695 | ₩47,364 | ₩46,548 | ₩46,682 | -0.03% | 3.3만 |
| 2026.10.06 | ₩47,324 | ₩48,099 | ₩47,217 | ₩47,270 | -0.11% | 3.3만 |
| 2026.10.05 | ₩47,497 | ₩47,711 | ₩46,842 | ₩47,310 | -0.39% | 6.5만 |
| 2026.10.02 | ₩47,096 | ₩47,845 | ₩46,802 | ₩47,471 | +0.80% | 4.1만 |
| 2026.10.01 | ₩45,973 | ₩46,695 | ₩44,983 | ₩46,695 | +1.57% | 3.8만 |
| 2026.09.30 | ₩46,775 | ₩46,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,307 |
| -1.00% |
| 6만 |
| 2026.09.29 | ₩46,815 | ₩47,350 | ₩46,160 | ₩46,427 | -0.83% | 3.9만 |
|---|
| 2026.09.28 | ₩46,682 | ₩47,243 | ₩45,812 | ₩46,762 | +0.17% | 7.4만 |
|---|
| 2026.09.25 | ₩46,922 | ₩47,230 | ₩46,722 | ₩46,722 | -0.43% | 5.7만 |
|---|
| 2026.09.24 | ₩46,575 | ₩47,203 | ₩45,224 | ₩46,855 | +0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩46,976 | ₩47,230 | ₩46,120 | ₩46,254 | -1.54% | 3.3만 |
|---|
| 2026.09.22 | ₩47,778 | ₩48,126 | ₩46,869 | ₩47,310 | -0.98% | 4.2만 |
|---|
| 2026.09.21 | ₩47,618 | ₩48,220 | ₩47,471 | ₩47,471 | -0.31% | 4.4만 |
|---|
| 2026.09.18 | ₩47,444 | ₩47,992 | ₩46,896 | ₩47,524 | +0.17% | 14.1만 |
|---|
| 2026.09.17 | ₩48,300 | ₩48,313 | ₩47,551 | ₩47,711 | -1.22% | 4.2만 |
|---|
| 2026.09.16 | ₩47,658 | ₩48,153 | ₩47,217 | ₩47,859 | +0.42% | 6.4만 |
|---|
| 2026.09.15 | ₩47,885 | ₩48,153 | ₩47,043 | ₩47,845 | -0.08% | 4.8만 |
|---|
| 2026.09.14 | ₩47,564 | ₩48,153 | ₩47,350 | ₩47,899 | +0.70% | 4만 |
|---|
| 2026.09.11 | ₩47,524 | ₩47,885 | ₩46,869 | ₩47,444 | -0.17% | 3.2만 |
|---|
| 2026.09.10 | ₩46,575 | ₩47,484 | ₩46,361 | ₩47,364 | +1.69% | 3.4만 |
|---|
| 2026.09.09 | ₩46,267 | ₩46,962 | ₩45,371 | ₩46,695 | +0.93% | 4만 |
|---|
| 2026.09.08 | ₩47,083 | ₩47,083 | ₩45,063 | ₩46,615 | -0.99% | 3.1만 |
|---|
| 2026.09.04 | ₩46,775 | ₩47,337 | ₩46,775 | ₩47,176 | +0.86% | 2.9만 |
|---|
| 2026.09.03 | ₩46,521 | ₩47,123 | ₩46,441 | ₩47,069 | +1.18% | 3.9만 |
|---|
| 2026.09.02 | ₩45,611 | ₩46,735 | ₩45,571 | ₩46,227 | +1.35% | 5.7만 |
|---|
| 2026.09.01 | ₩45,264 | ₩45,625 | ₩45,143 | ₩45,331 | +0.15% | 3.9만 |
|---|
| 2026.08.31 | ₩45,638 | ₩45,692 | ₩45,063 | ₩45,411 | -0.50% | 5만 |
|---|
| 2026.08.28 | ₩45,558 | ₩46,120 | ₩45,558 | ₩45,812 | +0.56% | 5.3만 |
|---|
| 2026.08.27 | ₩44,916 | ₩45,625 | ₩44,180 | ₩45,344 | +0.95% | 4.4만 |
|---|
| 2026.08.26 | ₩45,224 | ₩45,371 | ₩44,796 | ₩45,224 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩45,598 | ₩45,598 | ₩44,047 | ₩45,050 | -1.20% | 2.4만 |
|---|
| 2026.08.24 | ₩45,585 | ₩46,147 | ₩43,685 | ₩45,464 | -0.26% | 3.7만 |
|---|
| 2026.08.21 | ₩45,384 | ₩45,839 | ₩44,475 | ₩45,545 | +0.35% | 10.8만 |
|---|
| 2026.08.20 | ₩44,448 | ₩45,264 | ₩44,327 | ₩45,130 | +1.53% | 5.6만 |
|---|
| 2026.08.19 | ₩46,815 | ₩46,815 | ₩44,809 | ₩44,809 | -4.29% | 4.4만 |
|---|
| 2026.08.18 | ₩46,882 | ₩47,243 | ₩46,454 | ₩46,588 | -0.63% | 5.7만 |
|---|
| 2026.08.17 | ₩46,962 | ₩47,752 | ₩46,735 | ₩46,855 | -0.23% | 6.6만 |
|---|
| 2026.08.14 | ₩47,324 | ₩47,765 | ₩46,842 | ₩46,962 | -0.76% | 5.8만 |
|---|
| 2026.08.13 | ₩47,069 | ₩47,604 | ₩47,069 | ₩47,257 | +0.40% | 6만 |
|---|
| 2026.08.12 | ₩46,735 | ₩47,417 | ₩46,735 | ₩47,003 | +0.57% | 4.1만 |
|---|
| 2026.08.11 | ₩46,093 | ₩46,976 | ₩46,093 | ₩46,896 | +1.74% | 7.6만 |
|---|
| 2026.08.10 | ₩46,200 | ₩46,508 | ₩45,478 | ₩45,986 | -0.46% | 7.8만 |
|---|
| 2026.08.07 | ₩45,585 | ₩47,230 | ₩44,541 | ₩46,708 | +2.46% | 34.1만 |
|---|
| 2026.08.06 | ₩45,799 | ₩46,280 | ₩44,969 | ₩45,852 | +0.12% | 9.5만 |
|---|
| 2026.08.05 | ₩46,494 | ₩46,521 | ₩45,678 | ₩45,692 | -1.73% | 6.3만 |
|---|
| 2026.08.04 | ₩45,036 | ₩46,815 | ₩44,434 | ₩46,508 | +3.27% | 12.7만 |
|---|
| 2026.08.03 | ₩45,063 | ₩46,748 | ₩44,836 | ₩44,929 | -0.30% | 6.8만 |
|---|
| 2026.07.31 | ₩44,234 | ₩45,344 | ₩43,819 | ₩44,622 | +0.88% | 9만 |
|---|
| 2026.07.30 | ₩46,628 | ₩47,337 | ₩42,040 | ₩44,595 | -4.36% | 7.5만 |
|---|
| 2026.07.29 | ₩46,120 | ₩48,073 | ₩45,518 | ₩46,909 | +1.71% | 11.1만 |
|---|
| 2026.07.28 | ₩42,254 | ₩46,468 | ₩40,810 | ₩46,066 | +9.02% | 16만 |
|---|
| 2026.07.27 | ₩41,398 | ₩41,799 | ₩41,157 | ₩41,732 | +0.81% | 5.8만 |
|---|
| 2026.07.24 | ₩40,716 | ₩41,826 | ₩38,817 | ₩41,398 | +1.68% | 8.7만 |
|---|
| 2026.07.23 | ₩40,061 | ₩40,662 | ₩37,412 | ₩40,636 | +1.44% | 5.2만 |
|---|
| 2026.07.22 | ₩41,251 | ₩41,371 | ₩40,261 | ₩40,769 | -1.17% | 5.1만 |
|---|
| 2026.07.21 | ₩41,131 | ₩41,371 | ₩40,676 | ₩41,331 | +0.49% | 6.8만 |
|---|
| 2026.07.20 | ₩40,756 | ₩41,331 | ₩40,127 | ₩41,171 | +1.02% | 7.7만 |
|---|
| 2026.07.17 | ₩41,545 | ₩42,268 | ₩40,208 | ₩40,890 | -1.58% | 4.9만 |
|---|
| 2026.07.16 | ₩40,208 | ₩42,682 | ₩40,208 | ₩42,120 | +4.76% | 8만 |
|---|
| 2026.07.15 | ₩38,843 | ₩40,703 | ₩38,843 | ₩40,368 | +3.93% | 4.9만 |
|---|
| 2026.07.14 | ₩40,261 | ₩40,489 | ₩39,673 | ₩39,873 | -0.96% | 8만 |
|---|
| 2026.07.13 | ₩39,820 | ₩40,529 | ₩39,552 | ₩40,234 | +1.04% | 6.5만 |
|---|
| 2026.07.10 | ₩39,485 | ₩40,315 | ₩39,031 | ₩39,887 | +1.02% | 8.7만 |
|---|
| 2026.07.09 | ₩39,352 | ₩40,208 | ₩39,285 | ₩40,047 | +1.77% | 8.1만 |
|---|
| 2026.07.08 | ₩40,328 | ₩40,662 | ₩39,325 | ₩39,445 | -2.19% | 7.6만 |
|---|
| 2026.07.07 | ₩41,090 | ₩41,719 | ₩40,435 | ₩40,529 | -1.37% | 6.8만 |
|---|
| 2026.07.06 | ₩41,024 | ₩41,478 | ₩40,408 | ₩41,251 | +0.55% | 7.8만 |
|---|
| 2026.07.02 | ₩42,174 | ₩42,803 | ₩40,823 | ₩41,024 | -2.73% | 12.1만 |
|---|
| 2026.07.01 | ₩40,903 | ₩42,067 | ₩40,903 | ₩42,067 | +2.84% | 9.3만 |
|---|
| 2026.06.30 | ₩40,743 | ₩41,278 | ₩40,582 | ₩40,903 | +0.39% | 9.3만 |
|---|
| 2026.06.29 | ₩40,248 | ₩41,184 | ₩40,047 | ₩40,876 | +1.56% | 11.4만 |
|---|
| 2026.06.26 | ₩39,806 | ₩41,331 | ₩39,485 | ₩40,756 | +2.39% | 47.6만 |
|---|
| 2026.06.25 | ₩39,619 | ₩40,194 | ₩39,512 | ₩40,034 | +1.05% | 11.9만 |
|---|
| 2026.06.24 | ₩39,017 | ₩39,860 | ₩38,910 | ₩39,499 | +1.23% | 13.3만 |
|---|
| 2026.06.23 | ₩38,335 | ₩39,111 | ₩38,335 | ₩39,097 | +1.99% | 13.1만 |
|---|
| 2026.06.22 | ₩38,415 | ₩39,004 | ₩38,268 | ₩38,335 | -0.21% | 7.9만 |
|---|
| 2026.06.18 | ₩38,455 | ₩38,857 | ₩38,282 | ₩38,576 | +0.31% | 15.7만 |
|---|
| 2026.06.17 | ₩38,295 | ₩38,723 | ₩37,653 | ₩38,188 | -0.28% | 12.5만 |
|---|
| 2026.06.16 | ₩37,974 | ₩38,656 | ₩37,452 | ₩38,616 | +1.69% | 12.8만 |
|---|
| 2026.06.15 | ₩38,522 | ₩38,643 | ₩37,720 | ₩37,974 | -1.42% | 8만 |
|---|
| 2026.06.12 | ₩37,974 | ₩38,656 | ₩37,599 | ₩38,522 | +1.44% | 5.7만 |
|---|
| 2026.06.11 | ₩38,175 | ₩38,522 | ₩37,653 | ₩37,934 | -0.63% | 7.7만 |
|---|
| 2026.06.10 | ₩38,389 | ₩38,723 | ₩38,161 | ₩38,161 | -0.59% | 8만 |
|---|
| 2026.06.09 | ₩37,760 | ₩38,669 | ₩37,760 | ₩38,175 | +1.10% | 7.1만 |
|---|
| 2026.06.08 | ₩37,439 | ₩38,201 | ₩37,439 | ₩37,640 | +0.54% | 5.8만 |
|---|
| 2026.06.05 | ₩37,198 | ₩38,268 | ₩37,198 | ₩37,573 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩36,596 | ₩37,586 | ₩36,329 | ₩37,265 | +1.83% | 8.7만 |
|---|
| 2026.06.03 | ₩37,131 | ₩37,318 | ₩36,155 | ₩36,302 | -2.23% | 6.3만 |
|---|
| 2026.06.02 | ₩36,476 | ₩37,626 | ₩36,476 | ₩37,519 | +2.86% | 7.5만 |
|---|
| 2026.06.01 | ₩36,971 | ₩37,466 | ₩36,115 | ₩36,650 | -0.87% | 9.3만 |
|---|
| 2026.05.29 | ₩37,131 | ₩37,573 | ₩37,131 | ₩37,359 | +0.61% | 5.2만 |
|---|
| 2026.05.28 | ₩36,917 | ₩37,332 | ₩36,275 | ₩37,198 | +0.76% | 4.3만 |
|---|
| 2026.05.27 | ₩37,158 | ₩37,827 | ₩36,703 | ₩37,278 | +0.32% | 7.4만 |
|---|
| 2026.05.26 | ₩36,904 | ₩37,452 | ₩36,650 | ₩37,158 | +0.69% | 5.6만 |
|---|
| 2026.05.22 | ₩37,104 | ₩37,586 | ₩36,342 | ₩36,837 | -0.72% | 5.9만 |
|---|
| 2026.05.21 | ₩36,610 | ₩37,479 | ₩35,366 | ₩37,225 | +1.68% | 8.6만 |
|---|
| 2026.05.20 | ₩36,195 | ₩37,332 | ₩36,195 | ₩36,864 | +1.85% | 8.5만 |
|---|
| 2026.05.19 | ₩36,182 | ₩36,757 | ₩35,954 | ₩36,342 | +0.44% | 9.1만 |
|---|
| 2026.05.18 | ₩35,366 | ₩36,650 | ₩35,205 | ₩36,422 | +2.99% | 12.2만 |
|---|
| 2026.05.15 | ₩35,540 | ₩35,954 | ₩35,058 | ₩35,366 | -0.49% | 8.7만 |
|---|
| 2026.05.14 | ₩35,660 | ₩36,569 | ₩35,606 | ₩35,754 | +0.26% | 7.7만 |
|---|
| 2026.05.13 | ₩35,807 | ₩36,182 | ₩35,606 | ₩35,713 | -0.26% | 7.1만 |
|---|
| 2026.05.12 | ₩36,382 | ₩36,717 | ₩35,192 | ₩36,048 | -0.92% | 13.9만 |
|---|
| 2026.05.11 | ₩37,131 | ₩37,131 | ₩35,633 | ₩36,382 | -2.02% | 10.1만 |
|---|
| 2026.05.08 | ₩36,917 | ₩37,425 | ₩36,676 | ₩37,252 | +0.91% | 13.1만 |
|---|
| 2026.05.07 | ₩36,462 | ₩37,011 | ₩36,382 | ₩37,011 | +1.50% | 6.4만 |
|---|
| 2026.05.06 | ₩36,810 | ₩37,024 | ₩35,954 | ₩36,342 | -1.27% | 7.1만 |
|---|
| 2026.05.05 | ₩35,687 | ₩36,449 | ₩35,446 | ₩36,396 | +1.99% | 13.1만 |
|---|
| 2026.05.04 | ₩36,275 | ₩36,543 | ₩35,004 | ₩35,379 | -2.47% | 34.1만 |
|---|
| 2026.05.01 | ₩35,847 | ₩36,877 | ₩35,285 | ₩36,449 | +1.68% | 15.6만 |
|---|
| 2026.04.30 | ₩35,446 | ₩36,409 | ₩35,446 | ₩35,820 | +1.06% | 6.5만 |
|---|
| 2026.04.29 | ₩36,743 | ₩36,743 | ₩35,633 | ₩35,673 | -2.91% | 2.1만 |
|---|
| 2026.04.28 | ₩36,931 | ₩37,278 | ₩36,783 | ₩37,011 | +0.22% | 4.5만 |
|---|
| 2026.04.27 | ₩35,633 | ₩36,743 | ₩35,633 | ₩36,743 | +3.12% | 3.5만 |
|---|
| 2026.04.24 | ₩35,259 | ₩35,794 | ₩34,817 | ₩35,633 | +1.06% | 11.1만 |
|---|
| 2026.04.23 | ₩35,780 | ₩36,182 | ₩35,125 | ₩35,473 | -0.86% | 7.2만 |
|---|
| 2026.04.22 | ₩35,847 | ₩36,168 | ₩35,419 | ₩35,780 | -0.19% | 8.6만 |
|---|
| 2026.04.21 | ₩36,382 | ₩37,131 | ₩35,526 | ₩35,887 | -1.36% | 5.8만 |
|---|
| 2026.04.20 | ₩36,396 | ₩37,118 | ₩36,302 | ₩36,382 | -0.04% | 3.1만 |
|---|
| 2026.04.17 | ₩36,262 | ₩37,425 | ₩36,034 | ₩36,610 | +0.96% | 5.4만 |
|---|
| 2026.04.16 | ₩35,473 | ₩36,182 | ₩33,961 | ₩35,820 | +0.98% | 7.6만 |
|---|
| 2026.04.15 | ₩35,647 | ₩39,178 | ₩34,737 | ₩35,847 | +0.56% | 2.2만 |
|---|
| 2026.04.14 | ₩35,727 | ₩36,115 | ₩34,135 | ₩35,847 | +0.34% | 3.3만 |
|---|
| 2026.04.13 | ₩36,355 | ₩36,355 | ₩35,285 | ₩35,901 | -1.25% | 3.8만 |
|---|
| 2026.04.10 | ₩36,302 | ₩36,717 | ₩35,861 | ₩36,422 | +0.33% | 3.5만 |
|---|
| 2026.04.09 | ₩35,406 | ₩36,556 | ₩35,178 | ₩36,489 | +3.06% | 4.3만 |
|---|
| 2026.04.08 | ₩35,954 | ₩35,954 | ₩35,111 | ₩35,580 | -1.04% | 3.2만 |
|---|
| 2026.04.07 | ₩34,282 | ₩35,486 | ₩34,189 | ₩34,938 | +1.91% | 4.3만 |
|---|
| 2026.04.06 | ₩34,617 | ₩34,790 | ₩33,613 | ₩34,269 | -1.00% | 3.7만 |
|---|
| 2026.04.02 | ₩33,921 | ₩34,951 | ₩33,627 | ₩34,617 | +2.05% | 6만 |
|---|
| 2026.04.01 | ₩34,483 | ₩35,285 | ₩34,175 | ₩34,710 | +0.66% | 4.4만 |
|---|
| 2026.03.31 | ₩34,523 | ₩34,777 | ₩33,868 | ₩34,336 | -0.54% | 7.6만 |
|---|
| 2026.03.30 | ₩34,175 | ₩34,403 | ₩33,707 | ₩34,282 | +0.31% | 3.6만 |
|---|
| 2026.03.27 | ₩33,159 | ₩33,827 | ₩32,303 | ₩33,627 | +1.41% | 5.8만 |
|---|
| 2026.03.26 | ₩33,266 | ₩33,948 | ₩32,476 | ₩33,440 | +0.52% | 4.5만 |
|---|
| 2026.03.25 | ₩33,707 | ₩33,854 | ₩33,052 | ₩33,573 | -0.40% | 3.3만 |
|---|
| 2026.03.24 | ₩33,332 | ₩33,573 | ₩32,771 | ₩33,332 | 0.00% | 5.9만 |
|---|
| 2026.03.23 | ₩33,868 | ₩34,429 | ₩33,560 | ₩33,654 | -0.63% | 4.3만 |
|---|
| 2026.03.20 | ₩33,440 | ₩33,533 | ₩32,744 | ₩33,453 | +0.04% | 9.3만 |
|---|
| 2026.03.19 | ₩32,329 | ₩33,774 | ₩31,982 | ₩33,440 | +3.43% | 5.3만 |
|---|
| 2026.03.18 | ₩32,222 | ₩32,931 | ₩32,035 | ₩32,463 | +0.75% | 5.5만 |
|---|
| 2026.03.17 | ₩33,239 | ₩33,319 | ₩32,316 | ₩32,891 | -1.05% | 5만 |
|---|
| 2026.03.16 | ₩33,065 | ₩33,573 | ₩33,038 | ₩33,199 | +0.40% | 1.9만 |
|---|
| 2026.03.13 | ₩33,319 | ₩33,640 | ₩32,383 | ₩32,771 | -1.65% | 2.7만 |
|---|
| 2026.03.12 | ₩32,851 | ₩33,252 | ₩32,369 | ₩33,172 | +0.98% | 1.9만 |
|---|
| 2026.03.11 | ₩34,055 | ₩34,055 | ₩33,359 | ₩33,761 | -0.86% | 2.8만 |
|---|
| 2026.03.10 | ₩33,105 | ₩34,523 | ₩32,784 | ₩34,202 | +3.31% | 4.6만 |
|---|
| 2026.03.09 | ₩32,463 | ₩34,309 | ₩31,701 | ₩33,506 | +3.21% | 5.1만 |
|---|
| 2026.03.06 | ₩33,011 | ₩33,881 | ₩32,062 | ₩33,881 | +2.63% | 5.5만 |
|---|
| 2026.03.05 | ₩34,576 | ₩34,603 | ₩32,771 | ₩33,640 | -2.71% | 9.1만 |
|---|
| 2026.03.04 | ₩35,566 | ₩35,566 | ₩34,777 | ₩34,857 | -1.99% | 2.5만 |
|---|
| 2026.03.03 | ₩35,299 | ₩35,593 | ₩34,643 | ₩35,352 | +0.15% | 2.2만 |
|---|
| 2026.03.02 | ₩34,536 | ₩36,008 | ₩34,536 | ₩35,981 | +4.18% | 2.1만 |
|---|
| 2026.02.27 | ₩36,021 | ₩36,021 | ₩34,590 | ₩34,590 | -3.97% | 2.2만 |
|---|
| 2026.02.26 | ₩37,439 | ₩37,439 | ₩35,767 | ₩36,730 | -1.89% | 2.1만 |
|---|
| 2026.02.25 | ₩35,593 | ₩36,355 | ₩34,911 | ₩36,275 | +1.92% | 1.5만 |
|---|
| 2026.02.24 | ₩35,526 | ₩35,553 | ₩34,924 | ₩35,285 | -0.68% | 1.3만 |
|---|
| 2026.02.23 | ₩37,185 | ₩37,185 | ₩34,750 | ₩35,767 | -3.81% | 3.1만 |
|---|
| 2026.02.20 | ₩36,890 | ₩37,653 | ₩36,436 | ₩37,211 | +0.87% | 3.3만 |
|---|
| 2026.02.19 | ₩37,145 | ₩37,706 | ₩36,503 | ₩36,864 | -0.76% | 5.8만 |
|---|
| 2026.02.18 | ₩38,763 | ₩39,847 | ₩36,931 | ₩37,185 | -4.07% | 4.5만 |
|---|
| 2026.02.17 | ₩39,592 | ₩39,900 | ₩38,402 | ₩38,723 | -2.20% | 4.2만 |
|---|
| 2026.02.13 | ₩37,252 | ₩39,632 | ₩36,997 | ₩39,552 | +6.18% | 2.9만 |
|---|
| 2026.02.12 | ₩37,613 | ₩37,613 | ₩35,473 | ₩36,743 | -2.31% | 6.3만 |
|---|
| 2026.02.11 | ₩37,238 | ₩37,452 | ₩36,529 | ₩37,118 | -0.32% | 3.5만 |
|---|
| 2026.02.10 | ₩37,399 | ₩37,920 | ₩36,797 | ₩36,824 | -1.54% | 2만 |
|---|
| 2026.02.09 | ₩37,813 | ₩37,880 | ₩37,064 | ₩37,385 | -1.13% | 1.9만 |
|---|
| 2026.02.06 | ₩37,974 | ₩38,562 | ₩37,265 | ₩37,840 | -0.35% | 5.7만 |
|---|
| 2026.02.05 | ₩37,934 | ₩38,121 | ₩36,663 | ₩37,439 | -1.30% | 3.9만 |
|---|
| 2026.02.04 | ₩37,252 | ₩38,629 | ₩37,252 | ₩37,934 | +1.83% | 3.8만 |
|---|
| 2026.02.03 | ₩36,797 | ₩37,546 | ₩36,275 | ₩37,091 | +0.80% | 1.8만 |
|---|
| 2026.02.02 | ₩35,914 | ₩37,452 | ₩35,914 | ₩37,038 | +3.13% | 5.2만 |
|---|
| 2026.01.30 | ₩34,857 | ₩36,235 | ₩34,135 | ₩35,887 | +2.95% | 5.3만 |
|---|
| 2026.01.29 | ₩34,443 | ₩35,366 | ₩33,868 | ₩35,045 | +1.75% | 3.1만 |
|---|
| 2026.01.28 | ₩35,392 | ₩35,446 | ₩33,841 | ₩34,095 | -3.67% | 2.3만 |
|---|
| 2026.01.27 | ₩34,964 | ₩35,927 | ₩34,108 | ₩35,138 | +0.50% | 1.4만 |
|---|
| 2026.01.26 | ₩34,215 | ₩35,366 | ₩34,189 | ₩34,951 | +2.15% | 2.1만 |
|---|
| 2026.01.23 | ₩35,687 | ₩36,075 | ₩34,068 | ₩34,322 | -3.82% | 2.8만 |
|---|
| 2026.01.22 | ₩35,807 | ₩36,837 | ₩33,868 | ₩35,673 | -0.37% | 2.1만 |
|---|
| 2026.01.21 | ₩34,242 | ₩35,874 | ₩34,242 | ₩35,807 | +4.57% | 3.2만 |
|---|
| 2026.01.20 | ₩33,212 | ₩34,724 | ₩33,118 | ₩33,854 | +1.93% | 3.3만 |
|---|
| 2026.01.16 | ₩34,108 | ₩35,245 | ₩33,841 | ₩33,841 | -0.78% | 2.6만 |
|---|
| 2026.01.15 | ₩33,827 | ₩34,764 | ₩33,827 | ₩33,934 | +0.32% | 1만 |
|---|
| 2026.01.14 | ₩33,292 | ₩33,841 | ₩33,105 | ₩33,827 | +1.61% | 1.4만 |
|---|
| 2026.01.13 | ₩33,573 | ₩33,801 | ₩32,931 | ₩33,252 | -0.96% | 2.2만 |
|---|
| 2026.01.12 | ₩33,587 | ₩33,801 | ₩32,704 | ₩33,520 | -0.20% | 2만 |
|---|
| 2026.01.09 | ₩33,747 | ₩34,550 | ₩32,022 | ₩33,680 | -0.20% | 3.4만 |
|---|
| 2026.01.08 | ₩32,035 | ₩33,827 | ₩32,035 | ₩33,654 | +5.05% | 3.5만 |
|---|
| 2026.01.07 | ₩32,196 | ₩32,369 | ₩31,500 | ₩32,169 | -0.08% | 2.7만 |
|---|
| 2026.01.06 | ₩32,316 | ₩32,824 | ₩31,982 | ₩32,624 | +0.95% | 3.5만 |
|---|
| 2026.01.05 | ₩32,423 | ₩33,346 | ₩32,236 | ₩32,650 | +0.70% | 2.8만 |
|---|
| 2026.01.02 | ₩33,105 | ₩33,105 | ₩32,048 | ₩32,543 | -1.70% | 2.2만 |
|---|
| 2025.12.31 | ₩33,239 | ₩33,440 | ₩32,289 | ₩33,065 | -0.52% | 4.1만 |
|---|
| 2025.12.30 | ₩32,771 | ₩33,921 | ₩32,771 | ₩33,306 | +1.63% | 1.2만 |
|---|
| 2025.12.29 | ₩34,590 | ₩34,590 | ₩32,985 | ₩33,413 | -3.40% | 1.6만 |
|---|
| 2025.12.26 | ₩34,523 | ₩35,045 | ₩34,456 | ₩34,897 | +1.08% | 9.7천 |
|---|
| 2025.12.24 | ₩35,366 | ₩35,379 | ₩34,523 | ₩34,643 | -2.04% | 8.8천 |
|---|
| 2025.12.23 | ₩35,580 | ₩36,075 | ₩35,138 | ₩35,178 | -1.13% | 1.5만 |
|---|
| 2025.12.22 | ₩36,650 | ₩37,011 | ₩35,459 | ₩35,593 | -2.88% | 2.1만 |
|---|
| 2025.12.19 | ₩36,850 | ₩37,760 | ₩36,462 | ₩36,783 | -0.18% | 5.4만 |
|---|
| 2025.12.18 | ₩37,599 | ₩37,613 | ₩36,676 | ₩37,051 | -1.46% | 2.3만 |
|---|
| 2025.12.17 | ₩36,503 | ₩37,613 | ₩35,713 | ₩37,452 | +2.60% | 2.4만 |
|---|
| 2025.12.16 | ₩36,971 | ₩37,452 | ₩36,008 | ₩36,623 | -0.94% | 6.6만 |
|---|
| 2025.12.15 | ₩37,091 | ₩37,974 | ₩36,543 | ₩37,051 | -0.11% | 2.3만 |
|---|
| 2025.12.12 | ₩35,713 | ₩37,225 | ₩35,713 | ₩36,864 | +3.22% | 2.2만 |
|---|
| 2025.12.11 | ₩35,713 | ₩37,011 | ₩35,325 | ₩35,767 | +0.15% | 3.4만 |
|---|
| 2025.12.10 | ₩34,550 | ₩36,489 | ₩34,550 | ₩35,820 | +3.68% | 5.1만 |
|---|
| 2025.12.09 | ₩33,801 | ₩34,523 | ₩33,480 | ₩34,242 | +1.31% | 1.6만 |
|---|
| 2025.12.08 | ₩33,466 | ₩33,600 | ₩32,690 | ₩33,038 | -1.28% | 8.4천 |
|---|
| 2025.12.05 | ₩33,841 | ₩34,282 | ₩32,891 | ₩33,172 | -1.98% | 1.3만 |
|---|
| 2025.12.04 | ₩34,122 | ₩34,523 | ₩33,613 | ₩34,015 | -0.31% | 1.1만 |
|---|
| 2025.12.03 | ₩32,717 | ₩34,255 | ₩32,717 | ₩34,082 | +4.17% | 1.9만 |
|---|
| 2025.12.02 | ₩33,078 | ₩33,373 | ₩32,182 | ₩32,624 | -1.37% | 2.9만 |
|---|
| 2025.12.01 | ₩32,450 | ₩33,413 | ₩30,764 | ₩32,731 | +0.87% | 2.2만 |
|---|
| 2025.11.28 | ₩33,520 | ₩33,654 | ₩31,192 | ₩32,771 | -2.23% | 1.8만 |
|---|
| 2025.11.26 | ₩33,466 | ₩34,148 | ₩32,289 | ₩33,533 | +0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩33,440 | ₩34,269 | ₩33,386 | ₩33,694 | +0.76% | 1.8만 |
|---|
| 2025.11.24 | ₩33,011 | ₩33,239 | ₩30,845 | ₩33,239 | +0.69% | 1.6만 |
|---|
| 2025.11.21 | ₩31,246 | ₩33,600 | ₩31,246 | ₩33,413 | +6.93% | 2.9만 |
|---|
| 2025.11.20 | ₩31,594 | ₩31,821 | ₩30,644 | ₩31,219 | -1.19% | 1.6만 |
|---|
| 2025.11.19 | ₩31,393 | ₩31,687 | ₩30,831 | ₩30,952 | -1.41% | 1.1만 |
|---|
| 2025.11.18 | ₩31,701 | ₩32,062 | ₩31,433 | ₩31,447 | -0.80% | 1.2만 |
|---|
| 2025.11.17 | ₩32,904 | ₩33,199 | ₩30,764 | ₩31,620 | -3.90% | 1.4만 |
|---|
| 2025.11.14 | ₩32,838 | ₩33,399 | ₩32,129 | ₩33,078 | +0.73% | 1.2만 |
|---|
| 2025.11.13 | ₩32,971 | ₩33,239 | ₩32,356 | ₩33,239 | +0.81% | 1.5만 |
|---|
| 2025.11.12 | ₩33,078 | ₩33,373 | ₩32,704 | ₩32,945 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩32,476 | ₩32,690 | ₩32,236 | ₩32,690 | +0.66% | 1만 |
|---|
| 2025.11.10 | ₩33,199 | ₩33,359 | ₩31,420 | ₩32,503 | -2.10% | 3.1만 |
|---|
| 2025.11.07 | ₩32,476 | ₩32,891 | ₩32,276 | ₩32,731 | +0.78% | 1.4만 |
|---|
| 2025.11.06 | ₩32,410 | ₩32,503 | ₩31,674 | ₩32,436 | +0.08% | 1.5만 |
|---|
| 2025.11.05 | ₩32,035 | ₩33,092 | ₩32,035 | ₩32,864 | +2.59% | 1.5만 |
|---|
| 2025.11.04 | ₩31,727 | ₩32,369 | ₩31,687 | ₩32,142 | +1.31% | 1.7만 |
|---|
| 2025.11.03 | ₩31,995 | ₩32,262 | ₩31,661 | ₩31,848 | -0.46% | 1.5만 |
|---|
| 2025.10.31 | ₩31,313 | ₩32,102 | ₩31,032 | ₩31,968 | +2.09% | 1.6만 |
|---|
| 2025.10.30 | ₩30,671 | ₩32,102 | ₩30,671 | ₩31,661 | +3.23% | 4.6만 |
|---|
| 2025.10.29 | ₩31,754 | ₩32,329 | ₩30,644 | ₩30,778 | -3.07% | 3.2만 |
|---|
| 2025.10.28 | ₩32,289 | ₩33,426 | ₩31,152 | ₩31,968 | -0.99% | 2.6만 |
|---|
| 2025.10.27 | ₩32,784 | ₩32,945 | ₩31,580 | ₩32,048 | -2.24% | 2.1만 |
|---|
| 2025.10.24 | ₩32,717 | ₩33,225 | ₩32,717 | ₩32,864 | +0.45% | 8.1천 |
|---|
| 2025.10.23 | ₩32,717 | ₩32,717 | ₩32,102 | ₩32,369 | -1.06% | 9.9천 |
|---|
| 2025.10.22 | ₩32,610 | ₩32,931 | ₩32,289 | ₩32,864 | +0.78% | 1.7만 |
|---|
| 2025.10.21 | ₩33,092 | ₩33,640 | ₩31,875 | ₩32,744 | -1.05% | 2.7만 |
|---|
| 2025.10.20 | ₩32,142 | ₩33,225 | ₩31,995 | ₩33,225 | +3.37% | 2.5만 |
|---|
| 2025.10.17 | ₩31,045 | ₩32,276 | ₩30,871 | ₩31,674 | +2.02% | 2만 |
|---|
| 2025.10.16 | ₩32,664 | ₩32,664 | ₩30,457 | ₩30,925 | -5.32% | 1.5만 |
|---|
| 2025.10.15 | ₩33,292 | ₩33,667 | ₩32,543 | ₩32,797 | -1.49% | 1.6만 |
|---|
| 2025.10.14 | ₩31,674 | ₩33,212 | ₩31,339 | ₩33,145 | +4.65% | 1.6만 |
|---|
| 2025.10.13 | ₩31,634 | ₩32,383 | ₩31,206 | ₩32,236 | +1.90% | 2.5만 |
|---|
| 2025.10.10 | ₩32,664 | ₩32,664 | ₩31,166 | ₩31,219 | -4.42% | 2만 |
|---|