시장 데이터를 불러오는 중
전체 종목
Farmers National Banc Corp. - Common Stock 과거 주가
Farmers National Banc Corp. - Common Stock · FMNB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Farmers National Banc Corp. - Common Stock · FMNB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,278 | ₩20,345 | ₩20,077 | ₩20,077 | -0.99% | 29.4만 |
| 2026.10.08 | ₩20,345 | ₩20,493 | ₩20,063 | ₩20,385 | +0.20% | 29.6만 |
| 2026.10.07 | ₩20,265 | ₩20,359 | ₩20,090 | ₩20,198 | -0.33% | 31.5만 |
| 2026.10.06 | ₩20,573 | ₩20,694 | ₩20,399 | ₩20,439 | -0.65% | 31.2만 |
| 2026.10.05 | ₩20,560 | ₩20,627 | ₩20,385 | ₩20,493 | -0.33% | 25.3만 |
| 2026.10.02 | ₩20,493 | ₩20,761 | ₩20,439 | ₩20,573 | +0.39% | 34.1만 |
| 2026.10.01 | ₩20,117 | ₩20,372 | ₩19,862 | ₩20,318 | +1.00% | 37.7만 |
| 2026.09.30 | ₩20,399 | ₩20,546 | ₩20,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,157 |
| -1.18% |
| 43.1만 |
| 2026.09.29 | ₩20,600 | ₩20,600 | ₩20,157 | ₩20,399 | -0.98% | 40.7만 |
|---|
| 2026.09.28 | ₩20,707 | ₩20,707 | ₩20,466 | ₩20,466 | -1.17% | 30만 |
|---|
| 2026.09.25 | ₩20,600 | ₩20,788 | ₩20,586 | ₩20,694 | +0.46% | 32.2만 |
|---|
| 2026.09.24 | ₩20,412 | ₩20,627 | ₩20,265 | ₩20,573 | +0.79% | 29만 |
|---|
| 2026.09.23 | ₩20,560 | ₩20,600 | ₩20,359 | ₩20,359 | -0.98% | 30.8만 |
|---|
| 2026.09.22 | ₩20,613 | ₩20,841 | ₩20,466 | ₩20,546 | -0.33% | 45.1만 |
|---|
| 2026.09.21 | ₩20,747 | ₩20,895 | ₩20,533 | ₩20,546 | -0.97% | 44.1만 |
|---|
| 2026.09.18 | ₩20,882 | ₩20,935 | ₩20,721 | ₩20,868 | -0.06% | 103.4만 |
|---|
| 2026.09.17 | ₩21,217 | ₩21,217 | ₩20,975 | ₩20,989 | -1.07% | 34만 |
|---|
| 2026.09.16 | ₩21,431 | ₩21,431 | ₩20,680 | ₩21,029 | -1.88% | 42.7만 |
|---|
| 2026.09.15 | ₩21,203 | ₩21,458 | ₩21,203 | ₩21,405 | +0.95% | 34.5만 |
|---|
| 2026.09.14 | ₩21,123 | ₩21,391 | ₩21,096 | ₩21,217 | +0.44% | 34.9만 |
|---|
| 2026.09.11 | ₩21,270 | ₩21,405 | ₩20,935 | ₩21,110 | -0.76% | 33.6만 |
|---|
| 2026.09.10 | ₩21,096 | ₩21,324 | ₩20,908 | ₩21,297 | +0.95% | 30.2만 |
|---|
| 2026.09.09 | ₩21,096 | ₩21,297 | ₩20,989 | ₩21,096 | 0.00% | 36.8만 |
|---|
| 2026.09.08 | ₩21,458 | ₩21,458 | ₩21,217 | ₩21,230 | -1.06% | 29.1만 |
|---|
| 2026.09.04 | ₩21,203 | ₩21,646 | ₩21,163 | ₩21,552 | +1.64% | 32.6만 |
|---|
| 2026.09.03 | ₩21,244 | ₩21,378 | ₩21,163 | ₩21,217 | -0.13% | 26.9만 |
|---|
| 2026.09.02 | ₩20,680 | ₩21,136 | ₩20,667 | ₩21,096 | +2.01% | 32.3만 |
|---|
| 2026.09.01 | ₩20,935 | ₩21,002 | ₩20,533 | ₩20,613 | -1.54% | 37만 |
|---|
| 2026.08.31 | ₩21,029 | ₩21,230 | ₩20,841 | ₩20,935 | -0.45% | 41.3만 |
|---|
| 2026.08.28 | ₩21,150 | ₩21,257 | ₩21,029 | ₩21,029 | -0.57% | 33.7만 |
|---|
| 2026.08.27 | ₩20,801 | ₩21,163 | ₩20,680 | ₩21,150 | +1.68% | 36.4만 |
|---|
| 2026.08.26 | ₩21,190 | ₩21,391 | ₩20,989 | ₩21,002 | -0.89% | 40만 |
|---|
| 2026.08.25 | ₩21,083 | ₩21,083 | ₩20,841 | ₩20,949 | -0.64% | 28.2만 |
|---|
| 2026.08.24 | ₩21,083 | ₩21,311 | ₩21,056 | ₩21,056 | -0.13% | 22만 |
|---|
| 2026.08.21 | ₩21,150 | ₩21,230 | ₩20,908 | ₩21,042 | -0.51% | 52.5만 |
|---|
| 2026.08.20 | ₩21,123 | ₩21,123 | ₩20,774 | ₩21,083 | -0.19% | 33.3만 |
|---|
| 2026.08.19 | ₩21,525 | ₩21,525 | ₩20,962 | ₩20,989 | -2.49% | 45.5만 |
|---|
| 2026.08.18 | ₩21,740 | ₩21,740 | ₩21,391 | ₩21,485 | -1.17% | 36.5만 |
|---|
| 2026.08.17 | ₩21,713 | ₩21,861 | ₩21,512 | ₩21,619 | -0.43% | 35만 |
|---|
| 2026.08.14 | ₩21,928 | ₩22,075 | ₩21,820 | ₩21,874 | -0.24% | 47.1만 |
|---|
| 2026.08.13 | ₩21,780 | ₩21,981 | ₩21,780 | ₩21,968 | +0.86% | 40.2만 |
|---|
| 2026.08.12 | ₩21,552 | ₩21,700 | ₩21,418 | ₩21,659 | +0.50% | 40.1만 |
|---|
| 2026.08.11 | ₩21,136 | ₩21,566 | ₩21,123 | ₩21,539 | +1.90% | 35.6만 |
|---|
| 2026.08.10 | ₩20,908 | ₩21,230 | ₩20,855 | ₩21,083 | +0.83% | 40.8만 |
|---|
| 2026.08.07 | ₩21,177 | ₩21,177 | ₩21,002 | ₩21,042 | -0.63% | 40.4만 |
|---|
| 2026.08.06 | ₩21,485 | ₩21,539 | ₩21,136 | ₩21,203 | -1.31% | 38.5만 |
|---|
| 2026.08.05 | ₩21,525 | ₩21,525 | ₩21,297 | ₩21,311 | -1.00% | 28.3만 |
|---|
| 2026.08.04 | ₩21,418 | ₩21,633 | ₩21,351 | ₩21,445 | +0.13% | 41.3만 |
|---|
| 2026.08.03 | ₩21,472 | ₩21,673 | ₩21,297 | ₩21,431 | -0.19% | 43.6만 |
|---|
| 2026.07.31 | ₩21,270 | ₩21,498 | ₩21,177 | ₩21,270 | 0.00% | 41.5만 |
|---|
| 2026.07.30 | ₩21,458 | ₩21,552 | ₩21,284 | ₩21,311 | -0.69% | 40.5만 |
|---|
| 2026.07.29 | ₩21,351 | ₩21,592 | ₩21,284 | ₩21,405 | +0.25% | 52만 |
|---|
| 2026.07.28 | ₩20,654 | ₩21,525 | ₩20,586 | ₩21,458 | +3.90% | 59.6만 |
|---|
| 2026.07.27 | ₩20,171 | ₩20,654 | ₩20,171 | ₩20,586 | +2.06% | 45.2만 |
|---|
| 2026.07.24 | ₩19,983 | ₩20,506 | ₩19,970 | ₩20,372 | +1.95% | 48.8만 |
|---|
| 2026.07.23 | ₩19,889 | ₩20,037 | ₩19,755 | ₩19,876 | -0.07% | 57만 |
|---|
| 2026.07.22 | ₩19,809 | ₩20,171 | ₩19,634 | ₩20,117 | +1.56% | 65.7만 |
|---|
| 2026.07.21 | ₩19,473 | ₩19,607 | ₩19,393 | ₩19,554 | +0.41% | 41.5만 |
|---|
| 2026.07.20 | ₩19,581 | ₩19,634 | ₩19,339 | ₩19,567 | -0.07% | 38만 |
|---|
| 2026.07.17 | ₩19,835 | ₩19,996 | ₩19,487 | ₩19,634 | -1.01% | 43.1만 |
|---|
| 2026.07.16 | ₩19,433 | ₩19,996 | ₩19,433 | ₩19,956 | +2.69% | 38만 |
|---|
| 2026.07.15 | ₩19,111 | ₩19,460 | ₩19,004 | ₩19,420 | +1.61% | 28.9만 |
|---|
| 2026.07.14 | ₩19,299 | ₩19,379 | ₩19,098 | ₩19,125 | -0.90% | 32.8만 |
|---|
| 2026.07.13 | ₩19,366 | ₩19,366 | ₩19,125 | ₩19,312 | -0.28% | 34.8만 |
|---|
| 2026.07.10 | ₩19,447 | ₩19,447 | ₩19,111 | ₩19,192 | -1.31% | 29.4만 |
|---|
| 2026.07.09 | ₩18,977 | ₩19,245 | ₩18,923 | ₩19,138 | +0.85% | 43.3만 |
|---|
| 2026.07.08 | ₩19,245 | ₩19,259 | ₩18,843 | ₩18,977 | -1.39% | 39.8만 |
|---|
| 2026.07.07 | ₩19,366 | ₩19,433 | ₩19,205 | ₩19,245 | -0.62% | 35.3만 |
|---|
| 2026.07.06 | ₩19,567 | ₩19,715 | ₩19,232 | ₩19,245 | -1.64% | 40.1만 |
|---|
| 2026.07.02 | ₩19,996 | ₩20,077 | ₩19,581 | ₩19,634 | -1.81% | 48만 |
|---|
| 2026.07.01 | ₩19,607 | ₩19,996 | ₩19,581 | ₩19,929 | +1.64% | 51.2만 |
|---|
| 2026.06.30 | ₩19,460 | ₩19,648 | ₩19,420 | ₩19,581 | +0.62% | 52.3만 |
|---|
| 2026.06.29 | ₩19,661 | ₩19,728 | ₩19,447 | ₩19,581 | -0.41% | 49.6만 |
|---|
| 2026.06.26 | ₩19,540 | ₩19,903 | ₩19,500 | ₩19,809 | +1.37% | 224.8만 |
|---|
| 2026.06.25 | ₩19,527 | ₩19,661 | ₩19,366 | ₩19,447 | -0.41% | 43.9만 |
|---|
| 2026.06.24 | ₩19,286 | ₩19,567 | ₩19,286 | ₩19,540 | +1.32% | 45.1만 |
|---|
| 2026.06.23 | ₩19,138 | ₩19,353 | ₩19,138 | ₩19,299 | +0.84% | 39.5만 |
|---|
| 2026.06.22 | ₩18,950 | ₩19,192 | ₩18,950 | ₩19,111 | +0.85% | 40.9만 |
|---|
| 2026.06.18 | ₩19,031 | ₩19,151 | ₩18,816 | ₩18,964 | -0.35% | 140.2만 |
|---|
| 2026.06.17 | ₩19,272 | ₩19,379 | ₩18,682 | ₩18,816 | -2.37% | 56.1만 |
|---|
| 2026.06.16 | ₩19,326 | ₩19,433 | ₩19,165 | ₩19,286 | -0.21% | 34.7만 |
|---|
| 2026.06.15 | ₩19,500 | ₩19,581 | ₩19,165 | ₩19,219 | -1.44% | 32.2만 |
|---|
| 2026.06.12 | ₩19,353 | ₩19,567 | ₩19,353 | ₩19,487 | +0.69% | 39.2만 |
|---|
| 2026.06.11 | ₩19,567 | ₩19,621 | ₩19,326 | ₩19,527 | -0.21% | 36.3만 |
|---|
| 2026.06.10 | ₩19,420 | ₩19,607 | ₩19,379 | ₩19,500 | +0.41% | 38.1만 |
|---|
| 2026.06.09 | ₩19,151 | ₩19,487 | ₩19,151 | ₩19,299 | +0.77% | 39.4만 |
|---|
| 2026.06.08 | ₩19,031 | ₩19,178 | ₩18,950 | ₩19,058 | +0.14% | 24.5만 |
|---|
| 2026.06.05 | ₩18,883 | ₩19,205 | ₩18,883 | ₩19,031 | +0.78% | 31.1만 |
|---|
| 2026.06.04 | ₩18,856 | ₩19,017 | ₩18,816 | ₩18,883 | +0.14% | 52.7만 |
|---|
| 2026.06.03 | ₩18,991 | ₩19,004 | ₩18,521 | ₩18,535 | -2.40% | 37.1만 |
|---|
| 2026.06.02 | ₩18,816 | ₩19,151 | ₩18,789 | ₩19,111 | +1.57% | 39.2만 |
|---|
| 2026.06.01 | ₩18,843 | ₩18,991 | ₩18,628 | ₩18,803 | -0.21% | 43.9만 |
|---|
| 2026.05.29 | ₩19,071 | ₩19,151 | ₩18,977 | ₩19,017 | -0.28% | 31.8만 |
|---|
| 2026.05.28 | ₩18,991 | ₩19,098 | ₩18,816 | ₩19,084 | +0.49% | 31.6만 |
|---|
| 2026.05.27 | ₩19,192 | ₩19,232 | ₩19,004 | ₩19,031 | -0.84% | 23.9만 |
|---|
| 2026.05.26 | ₩18,991 | ₩19,219 | ₩18,923 | ₩19,138 | +0.78% | 26.6만 |
|---|
| 2026.05.22 | ₩19,125 | ₩19,178 | ₩18,950 | ₩18,964 | -0.84% | 26만 |
|---|
| 2026.05.21 | ₩18,776 | ₩19,125 | ₩18,709 | ₩19,098 | +1.71% | 32.4만 |
|---|
| 2026.05.20 | ₩18,669 | ₩18,991 | ₩18,548 | ₩18,883 | +1.15% | 35.3만 |
|---|
| 2026.05.19 | ₩18,535 | ₩18,776 | ₩18,374 | ₩18,669 | +0.72% | 25.2만 |
|---|
| 2026.05.18 | ₩18,360 | ₩18,695 | ₩18,360 | ₩18,615 | +1.39% | 26만 |
|---|
| 2026.05.15 | ₩18,481 | ₩18,548 | ₩18,199 | ₩18,333 | -0.80% | 26.3만 |
|---|
| 2026.05.14 | ₩18,508 | ₩18,736 | ₩18,508 | ₩18,535 | +0.14% | 22.4만 |
|---|
| 2026.05.13 | ₩18,602 | ₩18,749 | ₩18,400 | ₩18,454 | -0.79% | 30.8만 |
|---|
| 2026.05.12 | ₩18,763 | ₩18,789 | ₩18,427 | ₩18,709 | -0.29% | 26.5만 |
|---|
| 2026.05.11 | ₩19,004 | ₩19,044 | ₩18,736 | ₩18,749 | -1.34% | 38.2만 |
|---|
| 2026.05.08 | ₩19,017 | ₩19,031 | ₩18,883 | ₩19,004 | -0.07% | 34.2만 |
|---|
| 2026.05.07 | ₩19,111 | ₩19,286 | ₩18,977 | ₩19,017 | -0.49% | 26.5만 |
|---|
| 2026.05.06 | ₩19,111 | ₩19,286 | ₩19,044 | ₩19,058 | -0.28% | 32.6만 |
|---|
| 2026.05.05 | ₩18,776 | ₩19,044 | ₩18,749 | ₩18,977 | +1.07% | 35.3만 |
|---|
| 2026.05.04 | ₩18,923 | ₩18,964 | ₩18,695 | ₩18,722 | -1.06% | 30.6만 |
|---|
| 2026.05.01 | ₩18,897 | ₩19,192 | ₩18,695 | ₩19,058 | +0.85% | 30.3만 |
|---|
| 2026.04.30 | ₩18,481 | ₩18,897 | ₩18,481 | ₩18,870 | +2.10% | 25.1만 |
|---|
| 2026.04.29 | ₩19,138 | ₩19,138 | ₩18,535 | ₩18,669 | -2.45% | 25.8만 |
|---|
| 2026.04.28 | ₩18,789 | ₩19,286 | ₩18,736 | ₩19,272 | +2.57% | 31.3만 |
|---|
| 2026.04.27 | ₩18,776 | ₩19,017 | ₩18,722 | ₩18,977 | +1.07% | 35.4만 |
|---|
| 2026.04.24 | ₩18,669 | ₩18,950 | ₩18,615 | ₩18,856 | +1.01% | 35.9만 |
|---|
| 2026.04.23 | ₩18,669 | ₩18,816 | ₩18,508 | ₩18,695 | +0.14% | 44.5만 |
|---|
| 2026.04.22 | ₩18,964 | ₩19,151 | ₩18,494 | ₩18,669 | -1.56% | 52.1만 |
|---|
| 2026.04.21 | ₩18,789 | ₩18,870 | ₩18,333 | ₩18,374 | -2.21% | 42만 |
|---|
| 2026.04.20 | ₩18,950 | ₩19,084 | ₩18,803 | ₩18,803 | -0.78% | 30.7만 |
|---|
| 2026.04.17 | ₩18,615 | ₩19,339 | ₩18,615 | ₩19,004 | +2.09% | 33.9만 |
|---|
| 2026.04.16 | ₩18,494 | ₩18,722 | ₩18,481 | ₩18,655 | +0.87% | 27.7만 |
|---|
| 2026.04.15 | ₩18,682 | ₩19,326 | ₩18,508 | ₩18,628 | -0.29% | 22.5만 |
|---|
| 2026.04.14 | ₩18,535 | ₩18,763 | ₩18,374 | ₩18,722 | +1.01% | 26.3만 |
|---|
| 2026.04.13 | ₩18,561 | ₩18,642 | ₩18,454 | ₩18,628 | +0.36% | 20.6만 |
|---|
| 2026.04.10 | ₩18,682 | ₩18,682 | ₩18,454 | ₩18,628 | -0.29% | 21.7만 |
|---|
| 2026.04.09 | ₩18,387 | ₩18,763 | ₩18,253 | ₩18,695 | +1.68% | 27.6만 |
|---|
| 2026.04.08 | ₩18,360 | ₩18,695 | ₩18,293 | ₩18,400 | +0.22% | 40.6만 |
|---|
| 2026.04.07 | ₩18,079 | ₩18,293 | ₩18,079 | ₩18,186 | +0.59% | 31.2만 |
|---|
| 2026.04.06 | ₩17,931 | ₩18,199 | ₩17,931 | ₩18,146 | +1.20% | 31.5만 |
|---|
| 2026.04.02 | ₩17,797 | ₩18,105 | ₩17,716 | ₩17,985 | +1.06% | 44.6만 |
|---|
| 2026.04.01 | ₩17,649 | ₩18,092 | ₩17,649 | ₩17,958 | +1.75% | 34.2만 |
|---|
| 2026.03.31 | ₩17,784 | ₩17,944 | ₩17,475 | ₩17,649 | -0.75% | 32.7만 |
|---|
| 2026.03.30 | ₩17,475 | ₩17,623 | ₩17,328 | ₩17,569 | +0.54% | 36.6만 |
|---|
| 2026.03.27 | ₩17,328 | ₩17,502 | ₩17,180 | ₩17,274 | -0.31% | 49.6만 |
|---|
| 2026.03.26 | ₩17,153 | ₩17,502 | ₩17,153 | ₩17,448 | +1.72% | 34.3만 |
|---|
| 2026.03.25 | ₩17,368 | ₩17,435 | ₩17,153 | ₩17,287 | -0.46% | 25.1만 |
|---|
| 2026.03.24 | ₩17,019 | ₩17,488 | ₩16,979 | ₩17,207 | +1.10% | 36.9만 |
|---|
| 2026.03.23 | ₩17,274 | ₩17,462 | ₩16,979 | ₩17,220 | -0.31% | 41.9만 |
|---|
| 2026.03.20 | ₩16,979 | ₩17,046 | ₩16,764 | ₩16,885 | -0.55% | 87.7만 |
|---|
| 2026.03.19 | ₩16,402 | ₩17,113 | ₩16,402 | ₩16,979 | +3.52% | 79.3만 |
|---|
| 2026.03.18 | ₩16,523 | ₩16,684 | ₩16,416 | ₩16,496 | -0.16% | 46.8만 |
|---|
| 2026.03.17 | ₩16,845 | ₩17,006 | ₩16,576 | ₩16,684 | -0.96% | 57.7만 |
|---|
| 2026.03.16 | ₩16,898 | ₩16,992 | ₩16,778 | ₩16,845 | -0.32% | 36.7만 |
|---|
| 2026.03.13 | ₩16,737 | ₩16,858 | ₩16,469 | ₩16,724 | -0.08% | 34.9만 |
|---|
| 2026.03.12 | ₩16,429 | ₩16,670 | ₩16,429 | ₩16,603 | +1.06% | 48.1만 |
|---|
| 2026.03.11 | ₩16,711 | ₩16,778 | ₩16,523 | ₩16,724 | +0.08% | 51만 |
|---|
| 2026.03.10 | ₩16,684 | ₩17,059 | ₩16,670 | ₩16,724 | +0.24% | 40.6만 |
|---|
| 2026.03.09 | ₩16,684 | ₩16,872 | ₩16,255 | ₩16,804 | +0.72% | 44.5만 |
|---|
| 2026.03.06 | ₩16,912 | ₩16,952 | ₩16,483 | ₩16,804 | -0.63% | 51.4만 |
|---|
| 2026.03.05 | ₩17,462 | ₩17,556 | ₩17,032 | ₩17,220 | -1.38% | 54.2만 |
|---|
| 2026.03.04 | ₩17,636 | ₩18,079 | ₩17,475 | ₩17,529 | -0.61% | 62.5만 |
|---|
| 2026.03.03 | ₩16,912 | ₩17,703 | ₩16,912 | ₩17,609 | +4.12% | 90.3만 |
|---|
| 2026.03.02 | ₩17,073 | ₩17,690 | ₩16,845 | ₩17,395 | +1.89% | 62.1만 |
|---|
| 2026.02.27 | ₩17,716 | ₩17,944 | ₩17,086 | ₩17,341 | -2.12% | 134.9만 |
|---|
| 2026.02.26 | ₩17,985 | ₩18,172 | ₩17,784 | ₩18,025 | +0.22% | 46.8만 |
|---|
| 2026.02.25 | ₩17,757 | ₩17,944 | ₩17,569 | ₩17,864 | +0.60% | 28.9만 |
|---|
| 2026.02.24 | ₩17,556 | ₩17,730 | ₩17,448 | ₩17,623 | +0.38% | 37.2만 |
|---|
| 2026.02.23 | ₩18,159 | ₩18,374 | ₩17,488 | ₩17,556 | -3.32% | 42.9만 |
|---|
| 2026.02.20 | ₩17,998 | ₩18,253 | ₩17,837 | ₩18,240 | +1.34% | 39.9만 |
|---|
| 2026.02.19 | ₩17,797 | ₩18,092 | ₩17,797 | ₩18,052 | +1.43% | 40.4만 |
|---|
| 2026.02.18 | ₩17,998 | ₩18,172 | ₩17,797 | ₩17,918 | -0.45% | 35만 |
|---|
| 2026.02.17 | ₩18,065 | ₩18,186 | ₩17,931 | ₩18,052 | -0.07% | 41.5만 |
|---|
| 2026.02.13 | ₩17,891 | ₩18,132 | ₩17,690 | ₩18,025 | +0.75% | 70.6만 |
|---|
| 2026.02.12 | ₩18,092 | ₩18,159 | ₩17,810 | ₩18,132 | +0.22% | 41만 |
|---|
| 2026.02.11 | ₩18,240 | ₩18,320 | ₩17,918 | ₩17,985 | -1.40% | 39.6만 |
|---|
| 2026.02.10 | ₩18,172 | ₩18,333 | ₩18,038 | ₩18,079 | -0.52% | 40.7만 |
|---|
| 2026.02.09 | ₩18,213 | ₩18,400 | ₩18,052 | ₩18,226 | +0.07% | 35.6만 |
|---|
| 2026.02.06 | ₩17,931 | ₩18,240 | ₩17,864 | ₩18,146 | +1.20% | 97.3만 |
|---|
| 2026.02.05 | ₩17,770 | ₩17,918 | ₩17,636 | ₩17,864 | +0.53% | 51만 |
|---|
| 2026.02.04 | ₩17,877 | ₩18,065 | ₩17,703 | ₩17,757 | -0.68% | 62.4만 |
|---|
| 2026.02.03 | ₩17,408 | ₩17,931 | ₩17,408 | ₩17,649 | +1.39% | 79.8만 |
|---|
| 2026.02.02 | ₩17,448 | ₩17,649 | ₩17,274 | ₩17,462 | +0.08% | 71.3만 |
|---|
| 2026.01.30 | ₩17,234 | ₩17,649 | ₩17,207 | ₩17,408 | +1.01% | 55.7만 |
|---|
| 2026.01.29 | ₩17,086 | ₩17,274 | ₩16,804 | ₩17,234 | +0.86% | 68.6만 |
|---|
| 2026.01.28 | ₩17,690 | ₩17,784 | ₩16,791 | ₩17,113 | -3.26% | 52.8만 |
|---|
| 2026.01.27 | ₩18,079 | ₩18,307 | ₩17,958 | ₩18,226 | +0.82% | 12.7만 |
|---|
| 2026.01.26 | ₩18,186 | ₩18,374 | ₩17,918 | ₩18,105 | -0.44% | 18.2만 |
|---|
| 2026.01.23 | ₩18,535 | ₩18,642 | ₩18,132 | ₩18,240 | -1.59% | 24.7만 |
|---|
| 2026.01.22 | ₩18,628 | ₩18,977 | ₩18,374 | ₩18,655 | +0.14% | 27.1만 |
|---|
| 2026.01.21 | ₩17,837 | ₩18,642 | ₩17,837 | ₩18,602 | +4.29% | 26.8만 |
|---|
| 2026.01.20 | ₩17,891 | ₩18,199 | ₩17,716 | ₩17,730 | -0.90% | 26.1만 |
|---|
| 2026.01.16 | ₩18,132 | ₩18,213 | ₩17,931 | ₩18,146 | +0.07% | 35.5만 |
|---|
| 2026.01.15 | ₩17,864 | ₩18,307 | ₩17,864 | ₩18,146 | +1.58% | 21.9만 |
|---|
| 2026.01.14 | ₩17,596 | ₩17,944 | ₩17,529 | ₩17,891 | +1.68% | 21.2만 |
|---|
| 2026.01.13 | ₩17,770 | ₩17,837 | ₩17,582 | ₩17,609 | -0.91% | 14.7만 |
|---|
| 2026.01.12 | ₩17,743 | ₩17,891 | ₩17,623 | ₩17,770 | +0.15% | 19.7만 |
|---|
| 2026.01.09 | ₩18,146 | ₩18,146 | ₩17,703 | ₩17,877 | -1.48% | 23.2만 |
|---|
| 2026.01.08 | ₩17,609 | ₩18,199 | ₩17,609 | ₩18,038 | +2.44% | 20.9만 |
|---|
| 2026.01.07 | ₩18,105 | ₩18,132 | ₩17,609 | ₩17,690 | -2.30% | 25.8만 |
|---|
| 2026.01.06 | ₩17,971 | ₩18,119 | ₩17,716 | ₩18,105 | +0.75% | 21.4만 |
|---|
| 2026.01.05 | ₩17,770 | ₩18,253 | ₩17,757 | ₩17,971 | +1.13% | 21.7만 |
|---|
| 2026.01.02 | ₩17,944 | ₩18,105 | ₩17,596 | ₩17,797 | -0.82% | 22.4만 |
|---|
| 2025.12.31 | ₩18,038 | ₩18,213 | ₩17,824 | ₩17,864 | -0.97% | 17.6만 |
|---|
| 2025.12.30 | ₩18,132 | ₩18,172 | ₩17,985 | ₩17,998 | -0.74% | 14.6만 |
|---|
| 2025.12.29 | ₩18,333 | ₩18,387 | ₩18,052 | ₩18,119 | -1.17% | 14.6만 |
|---|
| 2025.12.26 | ₩18,695 | ₩18,695 | ₩18,253 | ₩18,320 | -2.01% | 16.8만 |
|---|
| 2025.12.24 | ₩18,561 | ₩18,655 | ₩18,240 | ₩18,494 | -0.36% | 8.9만 |
|---|
| 2025.12.23 | ₩18,682 | ₩19,004 | ₩18,360 | ₩18,414 | -1.44% | 21.7만 |
|---|
| 2025.12.22 | ₩18,870 | ₩18,964 | ₩18,508 | ₩18,588 | -1.49% | 19만 |
|---|
| 2025.12.19 | ₩19,272 | ₩19,326 | ₩18,682 | ₩18,803 | -2.44% | 28.8만 |
|---|
| 2025.12.18 | ₩19,379 | ₩19,527 | ₩19,111 | ₩19,312 | -0.35% | 19.3만 |
|---|
| 2025.12.17 | ₩19,312 | ₩19,514 | ₩19,259 | ₩19,379 | +0.35% | 19.3만 |
|---|
| 2025.12.16 | ₩19,339 | ₩19,393 | ₩19,192 | ₩19,339 | 0.00% | 17.4만 |
|---|
| 2025.12.15 | ₩19,366 | ₩19,473 | ₩19,245 | ₩19,286 | -0.42% | 19.2만 |
|---|
| 2025.12.12 | ₩19,594 | ₩19,594 | ₩19,312 | ₩19,353 | -1.23% | 18.9만 |
|---|
| 2025.12.11 | ₩19,219 | ₩19,742 | ₩19,205 | ₩19,675 | +2.37% | 19.7만 |
|---|
| 2025.12.10 | ₩18,763 | ₩19,460 | ₩18,749 | ₩19,299 | +2.86% | 27.6만 |
|---|
| 2025.12.09 | ₩18,763 | ₩18,964 | ₩18,709 | ₩18,763 | 0.00% | 13.5만 |
|---|
| 2025.12.08 | ₩18,628 | ₩18,843 | ₩18,588 | ₩18,763 | +0.72% | 12.6만 |
|---|
| 2025.12.05 | ₩18,816 | ₩18,816 | ₩18,508 | ₩18,548 | -1.43% | 9.2만 |
|---|
| 2025.12.04 | ₩18,628 | ₩18,883 | ₩18,615 | ₩18,870 | +1.30% | 10.1만 |
|---|
| 2025.12.03 | ₩18,240 | ₩18,749 | ₩18,199 | ₩18,736 | +2.72% | 15.2만 |
|---|
| 2025.12.02 | ₩18,333 | ₩18,347 | ₩18,119 | ₩18,172 | -0.88% | 11.2만 |
|---|
| 2025.12.01 | ₩18,132 | ₩18,414 | ₩18,132 | ₩18,266 | +0.74% | 16.4만 |
|---|
| 2025.11.28 | ₩18,226 | ₩18,293 | ₩18,092 | ₩18,226 | 0.00% | 9.4만 |
|---|
| 2025.11.26 | ₩18,119 | ₩18,280 | ₩18,038 | ₩18,240 | +0.67% | 19.4만 |
|---|
| 2025.11.25 | ₩17,918 | ₩18,360 | ₩17,716 | ₩18,199 | +1.57% | 25.3만 |
|---|
| 2025.11.24 | ₩17,810 | ₩18,146 | ₩17,649 | ₩17,837 | +0.15% | 26.9만 |
|---|
| 2025.11.21 | ₩17,220 | ₩18,025 | ₩17,220 | ₩17,824 | +3.50% | 21.8만 |
|---|
| 2025.11.20 | ₩17,421 | ₩17,743 | ₩17,234 | ₩17,301 | -0.69% | 17.1만 |
|---|
| 2025.11.19 | ₩17,220 | ₩17,515 | ₩17,207 | ₩17,247 | +0.16% | 12.8만 |
|---|
| 2025.11.18 | ₩17,354 | ₩17,421 | ₩17,180 | ₩17,247 | -0.62% | 10.2만 |
|---|
| 2025.11.17 | ₩17,837 | ₩17,864 | ₩17,301 | ₩17,341 | -2.78% | 19.4만 |
|---|
| 2025.11.14 | ₩17,770 | ₩17,864 | ₩17,462 | ₩17,824 | +0.30% | 11.3만 |
|---|
| 2025.11.13 | ₩17,918 | ₩18,079 | ₩17,757 | ₩17,824 | -0.52% | 19.8만 |
|---|
| 2025.11.12 | ₩17,918 | ₩18,119 | ₩17,837 | ₩17,931 | +0.07% | 20.7만 |
|---|
| 2025.11.11 | ₩17,837 | ₩17,944 | ₩17,757 | ₩17,918 | +0.45% | 13.7만 |
|---|
| 2025.11.10 | ₩17,743 | ₩17,904 | ₩17,582 | ₩17,837 | +0.53% | 15.4만 |
|---|
| 2025.11.07 | ₩17,851 | ₩17,864 | ₩17,488 | ₩17,623 | -1.28% | 31.3만 |
|---|
| 2025.11.06 | ₩17,770 | ₩17,958 | ₩17,609 | ₩17,837 | +0.38% | 19.3만 |
|---|
| 2025.11.05 | ₩17,703 | ₩17,784 | ₩17,301 | ₩17,757 | +0.30% | 15.3만 |
|---|
| 2025.11.04 | ₩17,354 | ₩17,609 | ₩17,328 | ₩17,448 | +0.54% | 17.4만 |
|---|
| 2025.11.03 | ₩17,328 | ₩17,569 | ₩17,301 | ₩17,502 | +1.01% | 26.9만 |
|---|
| 2025.10.31 | ₩17,408 | ₩17,582 | ₩17,260 | ₩17,408 | 0.00% | 23.5만 |
|---|
| 2025.10.30 | ₩17,341 | ₩17,663 | ₩17,328 | ₩17,515 | +1.01% | 27.8만 |
|---|
| 2025.10.29 | ₩18,132 | ₩18,172 | ₩17,180 | ₩17,354 | -4.29% | 31.8만 |
|---|
| 2025.10.28 | ₩17,958 | ₩18,186 | ₩17,743 | ₩18,132 | +0.97% | 26.1만 |
|---|
| 2025.10.27 | ₩18,240 | ₩18,441 | ₩17,971 | ₩17,985 | -1.40% | 26.9만 |
|---|
| 2025.10.24 | ₩18,240 | ₩18,494 | ₩18,038 | ₩18,240 | 0.00% | 37만 |
|---|
| 2025.10.23 | ₩17,837 | ₩18,159 | ₩17,609 | ₩17,998 | +0.90% | 20.7만 |
|---|
| 2025.10.22 | ₩18,561 | ₩18,682 | ₩17,649 | ₩17,810 | -4.05% | 46.1만 |
|---|
| 2025.10.21 | ₩18,615 | ₩18,830 | ₩18,508 | ₩18,682 | +0.36% | 15.2만 |
|---|
| 2025.10.20 | ₩18,602 | ₩18,722 | ₩18,333 | ₩18,655 | +0.29% | 8.4만 |
|---|
| 2025.10.17 | ₩18,333 | ₩18,669 | ₩18,186 | ₩18,441 | +0.59% | 10.8만 |
|---|
| 2025.10.16 | ₩19,071 | ₩19,084 | ₩18,065 | ₩18,226 | -4.43% | 10.2만 |
|---|
| 2025.10.15 | ₩19,245 | ₩19,312 | ₩19,044 | ₩19,192 | -0.28% | 8.7만 |
|---|
| 2025.10.14 | ₩18,400 | ₩19,192 | ₩18,387 | ₩19,138 | +4.01% | 6.7만 |
|---|
| 2025.10.13 | ₩18,642 | ₩18,642 | ₩18,360 | ₩18,602 | -0.22% | 7.2만 |
|---|
| 2025.10.10 | ₩18,749 | ₩19,044 | ₩18,387 | ₩18,414 | -1.79% | 9.2만 |
|---|