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 | ₩20,245 | ₩20,312 | ₩20,045 | ₩20,045 | -0.99% | 29.4만 |
| 2026.10.08 | ₩20,312 | ₩20,460 | ₩20,031 | ₩20,352 | +0.20% | 29.6만 |
| 2026.10.07 | ₩20,232 | ₩20,326 | ₩20,058 | ₩20,165 | -0.33% | 31.5만 |
| 2026.10.06 | ₩20,540 | ₩20,660 | ₩20,366 | ₩20,406 | -0.65% | 31.2만 |
| 2026.10.05 | ₩20,527 | ₩20,594 | ₩20,352 | ₩20,460 | -0.33% | 25.3만 |
| 2026.10.02 | ₩20,460 | ₩20,727 | ₩20,406 | ₩20,540 | +0.39% | 34.1만 |
| 2026.10.01 | ₩20,085 | ₩20,339 | ₩19,830 | ₩20,286 | +1.00% | 37.7만 |
| 2026.09.30 | ₩20,366 | ₩20,513 | ₩20,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,125 |
| -1.18% |
| 43.1만 |
| 2026.09.29 | ₩20,567 | ₩20,567 | ₩20,125 | ₩20,366 | -0.98% | 40.7만 |
|---|
| 2026.09.28 | ₩20,674 | ₩20,674 | ₩20,433 | ₩20,433 | -1.17% | 30만 |
|---|
| 2026.09.25 | ₩20,567 | ₩20,754 | ₩20,553 | ₩20,660 | +0.46% | 32.2만 |
|---|
| 2026.09.24 | ₩20,379 | ₩20,594 | ₩20,232 | ₩20,540 | +0.79% | 29만 |
|---|
| 2026.09.23 | ₩20,527 | ₩20,567 | ₩20,326 | ₩20,326 | -0.98% | 30.8만 |
|---|
| 2026.09.22 | ₩20,580 | ₩20,808 | ₩20,433 | ₩20,513 | -0.33% | 45.1만 |
|---|
| 2026.09.21 | ₩20,714 | ₩20,861 | ₩20,500 | ₩20,513 | -0.97% | 44.1만 |
|---|
| 2026.09.18 | ₩20,848 | ₩20,901 | ₩20,687 | ₩20,835 | -0.06% | 103.4만 |
|---|
| 2026.09.17 | ₩21,183 | ₩21,183 | ₩20,942 | ₩20,955 | -1.07% | 34만 |
|---|
| 2026.09.16 | ₩21,397 | ₩21,397 | ₩20,647 | ₩20,995 | -1.88% | 42.7만 |
|---|
| 2026.09.15 | ₩21,169 | ₩21,424 | ₩21,169 | ₩21,370 | +0.95% | 34.5만 |
|---|
| 2026.09.14 | ₩21,089 | ₩21,357 | ₩21,062 | ₩21,183 | +0.44% | 34.9만 |
|---|
| 2026.09.11 | ₩21,236 | ₩21,370 | ₩20,901 | ₩21,076 | -0.76% | 33.6만 |
|---|
| 2026.09.10 | ₩21,062 | ₩21,290 | ₩20,875 | ₩21,263 | +0.95% | 30.2만 |
|---|
| 2026.09.09 | ₩21,062 | ₩21,263 | ₩20,955 | ₩21,062 | 0.00% | 36.8만 |
|---|
| 2026.09.08 | ₩21,424 | ₩21,424 | ₩21,183 | ₩21,196 | -1.06% | 29.1만 |
|---|
| 2026.09.04 | ₩21,169 | ₩21,611 | ₩21,129 | ₩21,517 | +1.64% | 32.6만 |
|---|
| 2026.09.03 | ₩21,209 | ₩21,343 | ₩21,129 | ₩21,183 | -0.13% | 26.9만 |
|---|
| 2026.09.02 | ₩20,647 | ₩21,102 | ₩20,634 | ₩21,062 | +2.01% | 32.3만 |
|---|
| 2026.09.01 | ₩20,901 | ₩20,968 | ₩20,500 | ₩20,580 | -1.54% | 37만 |
|---|
| 2026.08.31 | ₩20,995 | ₩21,196 | ₩20,808 | ₩20,901 | -0.45% | 41.3만 |
|---|
| 2026.08.28 | ₩21,116 | ₩21,223 | ₩20,995 | ₩20,995 | -0.57% | 33.7만 |
|---|
| 2026.08.27 | ₩20,768 | ₩21,129 | ₩20,647 | ₩21,116 | +1.68% | 36.4만 |
|---|
| 2026.08.26 | ₩21,156 | ₩21,357 | ₩20,955 | ₩20,968 | -0.89% | 40만 |
|---|
| 2026.08.25 | ₩21,049 | ₩21,049 | ₩20,808 | ₩20,915 | -0.64% | 28.2만 |
|---|
| 2026.08.24 | ₩21,049 | ₩21,276 | ₩21,022 | ₩21,022 | -0.13% | 22만 |
|---|
| 2026.08.21 | ₩21,116 | ₩21,196 | ₩20,875 | ₩21,009 | -0.51% | 52.5만 |
|---|
| 2026.08.20 | ₩21,089 | ₩21,089 | ₩20,741 | ₩21,049 | -0.19% | 33.3만 |
|---|
| 2026.08.19 | ₩21,491 | ₩21,491 | ₩20,928 | ₩20,955 | -2.49% | 45.5만 |
|---|
| 2026.08.18 | ₩21,705 | ₩21,705 | ₩21,357 | ₩21,450 | -1.17% | 36.5만 |
|---|
| 2026.08.17 | ₩21,678 | ₩21,825 | ₩21,477 | ₩21,584 | -0.43% | 35만 |
|---|
| 2026.08.14 | ₩21,892 | ₩22,040 | ₩21,785 | ₩21,839 | -0.24% | 47.1만 |
|---|
| 2026.08.13 | ₩21,745 | ₩21,946 | ₩21,745 | ₩21,932 | +0.86% | 40.2만 |
|---|
| 2026.08.12 | ₩21,517 | ₩21,665 | ₩21,384 | ₩21,625 | +0.50% | 40.1만 |
|---|
| 2026.08.11 | ₩21,102 | ₩21,531 | ₩21,089 | ₩21,504 | +1.90% | 35.6만 |
|---|
| 2026.08.10 | ₩20,875 | ₩21,196 | ₩20,821 | ₩21,049 | +0.83% | 40.8만 |
|---|
| 2026.08.07 | ₩21,142 | ₩21,142 | ₩20,968 | ₩21,009 | -0.63% | 40.4만 |
|---|
| 2026.08.06 | ₩21,450 | ₩21,504 | ₩21,102 | ₩21,169 | -1.31% | 38.5만 |
|---|
| 2026.08.05 | ₩21,491 | ₩21,491 | ₩21,263 | ₩21,276 | -1.00% | 28.3만 |
|---|
| 2026.08.04 | ₩21,384 | ₩21,598 | ₩21,317 | ₩21,410 | +0.13% | 41.3만 |
|---|
| 2026.08.03 | ₩21,437 | ₩21,638 | ₩21,263 | ₩21,397 | -0.19% | 43.6만 |
|---|
| 2026.07.31 | ₩21,236 | ₩21,464 | ₩21,142 | ₩21,236 | 0.00% | 41.5만 |
|---|
| 2026.07.30 | ₩21,424 | ₩21,517 | ₩21,250 | ₩21,276 | -0.69% | 40.5만 |
|---|
| 2026.07.29 | ₩21,317 | ₩21,558 | ₩21,250 | ₩21,370 | +0.25% | 52만 |
|---|
| 2026.07.28 | ₩20,620 | ₩21,491 | ₩20,553 | ₩21,424 | +3.90% | 59.6만 |
|---|
| 2026.07.27 | ₩20,138 | ₩20,620 | ₩20,138 | ₩20,553 | +2.06% | 45.2만 |
|---|
| 2026.07.24 | ₩19,951 | ₩20,473 | ₩19,937 | ₩20,339 | +1.95% | 48.8만 |
|---|
| 2026.07.23 | ₩19,857 | ₩20,004 | ₩19,723 | ₩19,844 | -0.07% | 57만 |
|---|
| 2026.07.22 | ₩19,777 | ₩20,138 | ₩19,603 | ₩20,085 | +1.56% | 65.7만 |
|---|
| 2026.07.21 | ₩19,442 | ₩19,576 | ₩19,362 | ₩19,522 | +0.41% | 41.5만 |
|---|
| 2026.07.20 | ₩19,549 | ₩19,603 | ₩19,308 | ₩19,536 | -0.07% | 38만 |
|---|
| 2026.07.17 | ₩19,804 | ₩19,964 | ₩19,455 | ₩19,603 | -1.01% | 43.1만 |
|---|
| 2026.07.16 | ₩19,402 | ₩19,964 | ₩19,402 | ₩19,924 | +2.69% | 38만 |
|---|
| 2026.07.15 | ₩19,080 | ₩19,429 | ₩18,973 | ₩19,388 | +1.61% | 28.9만 |
|---|
| 2026.07.14 | ₩19,268 | ₩19,348 | ₩19,067 | ₩19,094 | -0.90% | 32.8만 |
|---|
| 2026.07.13 | ₩19,335 | ₩19,335 | ₩19,094 | ₩19,281 | -0.28% | 34.8만 |
|---|
| 2026.07.10 | ₩19,415 | ₩19,415 | ₩19,080 | ₩19,161 | -1.31% | 29.4만 |
|---|
| 2026.07.09 | ₩18,947 | ₩19,214 | ₩18,893 | ₩19,107 | +0.85% | 43.3만 |
|---|
| 2026.07.08 | ₩19,214 | ₩19,228 | ₩18,813 | ₩18,947 | -1.39% | 39.8만 |
|---|
| 2026.07.07 | ₩19,335 | ₩19,402 | ₩19,174 | ₩19,214 | -0.62% | 35.3만 |
|---|
| 2026.07.06 | ₩19,536 | ₩19,683 | ₩19,201 | ₩19,214 | -1.64% | 40.1만 |
|---|
| 2026.07.02 | ₩19,964 | ₩20,045 | ₩19,549 | ₩19,603 | -1.81% | 48만 |
|---|
| 2026.07.01 | ₩19,576 | ₩19,964 | ₩19,549 | ₩19,897 | +1.64% | 51.2만 |
|---|
| 2026.06.30 | ₩19,429 | ₩19,616 | ₩19,388 | ₩19,549 | +0.62% | 52.3만 |
|---|
| 2026.06.29 | ₩19,629 | ₩19,696 | ₩19,415 | ₩19,549 | -0.41% | 49.6만 |
|---|
| 2026.06.26 | ₩19,509 | ₩19,870 | ₩19,469 | ₩19,777 | +1.37% | 224.8만 |
|---|
| 2026.06.25 | ₩19,496 | ₩19,629 | ₩19,335 | ₩19,415 | -0.41% | 43.9만 |
|---|
| 2026.06.24 | ₩19,255 | ₩19,536 | ₩19,255 | ₩19,509 | +1.32% | 45.1만 |
|---|
| 2026.06.23 | ₩19,107 | ₩19,321 | ₩19,107 | ₩19,268 | +0.84% | 39.5만 |
|---|
| 2026.06.22 | ₩18,920 | ₩19,161 | ₩18,920 | ₩19,080 | +0.85% | 40.9만 |
|---|
| 2026.06.18 | ₩19,000 | ₩19,121 | ₩18,786 | ₩18,933 | -0.35% | 140.2만 |
|---|
| 2026.06.17 | ₩19,241 | ₩19,348 | ₩18,652 | ₩18,786 | -2.37% | 56.1만 |
|---|
| 2026.06.16 | ₩19,295 | ₩19,402 | ₩19,134 | ₩19,255 | -0.21% | 34.7만 |
|---|
| 2026.06.15 | ₩19,469 | ₩19,549 | ₩19,134 | ₩19,188 | -1.44% | 32.2만 |
|---|
| 2026.06.12 | ₩19,321 | ₩19,536 | ₩19,321 | ₩19,455 | +0.69% | 39.2만 |
|---|
| 2026.06.11 | ₩19,536 | ₩19,589 | ₩19,295 | ₩19,496 | -0.21% | 36.3만 |
|---|
| 2026.06.10 | ₩19,388 | ₩19,576 | ₩19,348 | ₩19,469 | +0.41% | 38.1만 |
|---|
| 2026.06.09 | ₩19,121 | ₩19,455 | ₩19,121 | ₩19,268 | +0.77% | 39.4만 |
|---|
| 2026.06.08 | ₩19,000 | ₩19,147 | ₩18,920 | ₩19,027 | +0.14% | 24.5만 |
|---|
| 2026.06.05 | ₩18,853 | ₩19,174 | ₩18,853 | ₩19,000 | +0.78% | 31.1만 |
|---|
| 2026.06.04 | ₩18,826 | ₩18,987 | ₩18,786 | ₩18,853 | +0.14% | 52.7만 |
|---|
| 2026.06.03 | ₩18,960 | ₩18,973 | ₩18,491 | ₩18,505 | -2.40% | 37.1만 |
|---|
| 2026.06.02 | ₩18,786 | ₩19,121 | ₩18,759 | ₩19,080 | +1.57% | 39.2만 |
|---|
| 2026.06.01 | ₩18,813 | ₩18,960 | ₩18,598 | ₩18,773 | -0.21% | 43.9만 |
|---|
| 2026.05.29 | ₩19,040 | ₩19,121 | ₩18,947 | ₩18,987 | -0.28% | 31.8만 |
|---|
| 2026.05.28 | ₩18,960 | ₩19,067 | ₩18,786 | ₩19,054 | +0.49% | 31.6만 |
|---|
| 2026.05.27 | ₩19,161 | ₩19,201 | ₩18,973 | ₩19,000 | -0.84% | 23.9만 |
|---|
| 2026.05.26 | ₩18,960 | ₩19,188 | ₩18,893 | ₩19,107 | +0.78% | 26.6만 |
|---|
| 2026.05.22 | ₩19,094 | ₩19,147 | ₩18,920 | ₩18,933 | -0.84% | 26만 |
|---|
| 2026.05.21 | ₩18,746 | ₩19,094 | ₩18,679 | ₩19,067 | +1.71% | 32.4만 |
|---|
| 2026.05.20 | ₩18,639 | ₩18,960 | ₩18,518 | ₩18,853 | +1.15% | 35.3만 |
|---|
| 2026.05.19 | ₩18,505 | ₩18,746 | ₩18,344 | ₩18,639 | +0.72% | 25.2만 |
|---|
| 2026.05.18 | ₩18,331 | ₩18,665 | ₩18,331 | ₩18,585 | +1.39% | 26만 |
|---|
| 2026.05.15 | ₩18,451 | ₩18,518 | ₩18,170 | ₩18,304 | -0.80% | 26.3만 |
|---|
| 2026.05.14 | ₩18,478 | ₩18,706 | ₩18,478 | ₩18,505 | +0.14% | 22.4만 |
|---|
| 2026.05.13 | ₩18,572 | ₩18,719 | ₩18,371 | ₩18,424 | -0.79% | 30.8만 |
|---|
| 2026.05.12 | ₩18,732 | ₩18,759 | ₩18,398 | ₩18,679 | -0.29% | 26.5만 |
|---|
| 2026.05.11 | ₩18,973 | ₩19,014 | ₩18,706 | ₩18,719 | -1.34% | 38.2만 |
|---|
| 2026.05.08 | ₩18,987 | ₩19,000 | ₩18,853 | ₩18,973 | -0.07% | 34.2만 |
|---|
| 2026.05.07 | ₩19,080 | ₩19,255 | ₩18,947 | ₩18,987 | -0.49% | 26.5만 |
|---|
| 2026.05.06 | ₩19,080 | ₩19,255 | ₩19,014 | ₩19,027 | -0.28% | 32.6만 |
|---|
| 2026.05.05 | ₩18,746 | ₩19,014 | ₩18,719 | ₩18,947 | +1.07% | 35.3만 |
|---|
| 2026.05.04 | ₩18,893 | ₩18,933 | ₩18,665 | ₩18,692 | -1.06% | 30.6만 |
|---|
| 2026.05.01 | ₩18,866 | ₩19,161 | ₩18,665 | ₩19,027 | +0.85% | 30.3만 |
|---|
| 2026.04.30 | ₩18,451 | ₩18,866 | ₩18,451 | ₩18,839 | +2.10% | 25.1만 |
|---|
| 2026.04.29 | ₩19,107 | ₩19,107 | ₩18,505 | ₩18,639 | -2.45% | 25.8만 |
|---|
| 2026.04.28 | ₩18,759 | ₩19,255 | ₩18,706 | ₩19,241 | +2.57% | 31.3만 |
|---|
| 2026.04.27 | ₩18,746 | ₩18,987 | ₩18,692 | ₩18,947 | +1.07% | 35.4만 |
|---|
| 2026.04.24 | ₩18,639 | ₩18,920 | ₩18,585 | ₩18,826 | +1.01% | 35.9만 |
|---|
| 2026.04.23 | ₩18,639 | ₩18,786 | ₩18,478 | ₩18,665 | +0.14% | 44.5만 |
|---|
| 2026.04.22 | ₩18,933 | ₩19,121 | ₩18,465 | ₩18,639 | -1.56% | 52.1만 |
|---|
| 2026.04.21 | ₩18,759 | ₩18,839 | ₩18,304 | ₩18,344 | -2.21% | 42만 |
|---|
| 2026.04.20 | ₩18,920 | ₩19,054 | ₩18,773 | ₩18,773 | -0.78% | 30.7만 |
|---|
| 2026.04.17 | ₩18,585 | ₩19,308 | ₩18,585 | ₩18,973 | +2.09% | 33.9만 |
|---|
| 2026.04.16 | ₩18,465 | ₩18,692 | ₩18,451 | ₩18,625 | +0.87% | 27.7만 |
|---|
| 2026.04.15 | ₩18,652 | ₩19,295 | ₩18,478 | ₩18,598 | -0.29% | 22.5만 |
|---|
| 2026.04.14 | ₩18,505 | ₩18,732 | ₩18,344 | ₩18,692 | +1.01% | 26.3만 |
|---|
| 2026.04.13 | ₩18,531 | ₩18,612 | ₩18,424 | ₩18,598 | +0.36% | 20.6만 |
|---|
| 2026.04.10 | ₩18,652 | ₩18,652 | ₩18,424 | ₩18,598 | -0.29% | 21.7만 |
|---|
| 2026.04.09 | ₩18,357 | ₩18,732 | ₩18,224 | ₩18,665 | +1.68% | 27.6만 |
|---|
| 2026.04.08 | ₩18,331 | ₩18,665 | ₩18,264 | ₩18,371 | +0.22% | 40.6만 |
|---|
| 2026.04.07 | ₩18,049 | ₩18,264 | ₩18,049 | ₩18,157 | +0.59% | 31.2만 |
|---|
| 2026.04.06 | ₩17,902 | ₩18,170 | ₩17,902 | ₩18,116 | +1.20% | 31.5만 |
|---|
| 2026.04.02 | ₩17,768 | ₩18,076 | ₩17,688 | ₩17,956 | +1.06% | 44.6만 |
|---|
| 2026.04.01 | ₩17,621 | ₩18,063 | ₩17,621 | ₩17,929 | +1.75% | 34.2만 |
|---|
| 2026.03.31 | ₩17,755 | ₩17,916 | ₩17,447 | ₩17,621 | -0.75% | 32.7만 |
|---|
| 2026.03.30 | ₩17,447 | ₩17,594 | ₩17,300 | ₩17,541 | +0.54% | 36.6만 |
|---|
| 2026.03.27 | ₩17,300 | ₩17,474 | ₩17,152 | ₩17,246 | -0.31% | 49.6만 |
|---|
| 2026.03.26 | ₩17,126 | ₩17,474 | ₩17,126 | ₩17,420 | +1.72% | 34.3만 |
|---|
| 2026.03.25 | ₩17,340 | ₩17,407 | ₩17,126 | ₩17,259 | -0.46% | 25.1만 |
|---|
| 2026.03.24 | ₩16,992 | ₩17,460 | ₩16,951 | ₩17,179 | +1.10% | 36.9만 |
|---|
| 2026.03.23 | ₩17,246 | ₩17,434 | ₩16,951 | ₩17,193 | -0.31% | 41.9만 |
|---|
| 2026.03.20 | ₩16,951 | ₩17,018 | ₩16,737 | ₩16,858 | -0.55% | 87.7만 |
|---|
| 2026.03.19 | ₩16,376 | ₩17,085 | ₩16,376 | ₩16,951 | +3.52% | 79.3만 |
|---|
| 2026.03.18 | ₩16,496 | ₩16,657 | ₩16,389 | ₩16,469 | -0.16% | 46.8만 |
|---|
| 2026.03.17 | ₩16,818 | ₩16,978 | ₩16,550 | ₩16,657 | -0.96% | 57.7만 |
|---|
| 2026.03.16 | ₩16,871 | ₩16,965 | ₩16,751 | ₩16,818 | -0.32% | 36.7만 |
|---|
| 2026.03.13 | ₩16,710 | ₩16,831 | ₩16,443 | ₩16,697 | -0.08% | 34.9만 |
|---|
| 2026.03.12 | ₩16,403 | ₩16,644 | ₩16,403 | ₩16,577 | +1.06% | 48.1만 |
|---|
| 2026.03.11 | ₩16,684 | ₩16,751 | ₩16,496 | ₩16,697 | +0.08% | 51만 |
|---|
| 2026.03.10 | ₩16,657 | ₩17,032 | ₩16,644 | ₩16,697 | +0.24% | 40.6만 |
|---|
| 2026.03.09 | ₩16,657 | ₩16,844 | ₩16,228 | ₩16,777 | +0.72% | 44.5만 |
|---|
| 2026.03.06 | ₩16,885 | ₩16,925 | ₩16,456 | ₩16,777 | -0.63% | 51.4만 |
|---|
| 2026.03.05 | ₩17,434 | ₩17,527 | ₩17,005 | ₩17,193 | -1.38% | 54.2만 |
|---|
| 2026.03.04 | ₩17,608 | ₩18,049 | ₩17,447 | ₩17,500 | -0.61% | 62.5만 |
|---|
| 2026.03.03 | ₩16,885 | ₩17,675 | ₩16,885 | ₩17,581 | +4.12% | 90.3만 |
|---|
| 2026.03.02 | ₩17,045 | ₩17,661 | ₩16,818 | ₩17,367 | +1.89% | 62.1만 |
|---|
| 2026.02.27 | ₩17,688 | ₩17,916 | ₩17,059 | ₩17,313 | -2.12% | 134.9만 |
|---|
| 2026.02.26 | ₩17,956 | ₩18,143 | ₩17,755 | ₩17,996 | +0.22% | 46.8만 |
|---|
| 2026.02.25 | ₩17,728 | ₩17,916 | ₩17,541 | ₩17,835 | +0.60% | 28.9만 |
|---|
| 2026.02.24 | ₩17,527 | ₩17,701 | ₩17,420 | ₩17,594 | +0.38% | 37.2만 |
|---|
| 2026.02.23 | ₩18,130 | ₩18,344 | ₩17,460 | ₩17,527 | -3.32% | 42.9만 |
|---|
| 2026.02.20 | ₩17,969 | ₩18,224 | ₩17,808 | ₩18,210 | +1.34% | 39.9만 |
|---|
| 2026.02.19 | ₩17,768 | ₩18,063 | ₩17,768 | ₩18,023 | +1.43% | 40.4만 |
|---|
| 2026.02.18 | ₩17,969 | ₩18,143 | ₩17,768 | ₩17,889 | -0.45% | 35만 |
|---|
| 2026.02.17 | ₩18,036 | ₩18,157 | ₩17,902 | ₩18,023 | -0.07% | 41.5만 |
|---|
| 2026.02.13 | ₩17,862 | ₩18,103 | ₩17,661 | ₩17,996 | +0.75% | 70.6만 |
|---|
| 2026.02.12 | ₩18,063 | ₩18,130 | ₩17,782 | ₩18,103 | +0.22% | 41만 |
|---|
| 2026.02.11 | ₩18,210 | ₩18,290 | ₩17,889 | ₩17,956 | -1.40% | 39.6만 |
|---|
| 2026.02.10 | ₩18,143 | ₩18,304 | ₩18,009 | ₩18,049 | -0.52% | 40.7만 |
|---|
| 2026.02.09 | ₩18,183 | ₩18,371 | ₩18,023 | ₩18,197 | +0.07% | 35.6만 |
|---|
| 2026.02.06 | ₩17,902 | ₩18,210 | ₩17,835 | ₩18,116 | +1.20% | 97.3만 |
|---|
| 2026.02.05 | ₩17,741 | ₩17,889 | ₩17,608 | ₩17,835 | +0.53% | 51만 |
|---|
| 2026.02.04 | ₩17,849 | ₩18,036 | ₩17,675 | ₩17,728 | -0.68% | 62.4만 |
|---|
| 2026.02.03 | ₩17,380 | ₩17,902 | ₩17,380 | ₩17,621 | +1.39% | 79.8만 |
|---|
| 2026.02.02 | ₩17,420 | ₩17,621 | ₩17,246 | ₩17,434 | +0.08% | 71.3만 |
|---|
| 2026.01.30 | ₩17,206 | ₩17,621 | ₩17,179 | ₩17,380 | +1.01% | 55.7만 |
|---|
| 2026.01.29 | ₩17,059 | ₩17,246 | ₩16,777 | ₩17,206 | +0.86% | 68.6만 |
|---|
| 2026.01.28 | ₩17,661 | ₩17,755 | ₩16,764 | ₩17,085 | -3.26% | 52.8만 |
|---|
| 2026.01.27 | ₩18,049 | ₩18,277 | ₩17,929 | ₩18,197 | +0.82% | 12.7만 |
|---|
| 2026.01.26 | ₩18,157 | ₩18,344 | ₩17,889 | ₩18,076 | -0.44% | 18.2만 |
|---|
| 2026.01.23 | ₩18,505 | ₩18,612 | ₩18,103 | ₩18,210 | -1.59% | 24.7만 |
|---|
| 2026.01.22 | ₩18,598 | ₩18,947 | ₩18,344 | ₩18,625 | +0.14% | 27.1만 |
|---|
| 2026.01.21 | ₩17,808 | ₩18,612 | ₩17,808 | ₩18,572 | +4.29% | 26.8만 |
|---|
| 2026.01.20 | ₩17,862 | ₩18,170 | ₩17,688 | ₩17,701 | -0.90% | 26.1만 |
|---|
| 2026.01.16 | ₩18,103 | ₩18,183 | ₩17,902 | ₩18,116 | +0.07% | 35.5만 |
|---|
| 2026.01.15 | ₩17,835 | ₩18,277 | ₩17,835 | ₩18,116 | +1.58% | 21.9만 |
|---|
| 2026.01.14 | ₩17,567 | ₩17,916 | ₩17,500 | ₩17,862 | +1.68% | 21.2만 |
|---|
| 2026.01.13 | ₩17,741 | ₩17,808 | ₩17,554 | ₩17,581 | -0.91% | 14.7만 |
|---|
| 2026.01.12 | ₩17,715 | ₩17,862 | ₩17,594 | ₩17,741 | +0.15% | 19.7만 |
|---|
| 2026.01.09 | ₩18,116 | ₩18,116 | ₩17,675 | ₩17,849 | -1.48% | 23.2만 |
|---|
| 2026.01.08 | ₩17,581 | ₩18,170 | ₩17,581 | ₩18,009 | +2.44% | 20.9만 |
|---|
| 2026.01.07 | ₩18,076 | ₩18,103 | ₩17,581 | ₩17,661 | -2.30% | 25.8만 |
|---|
| 2026.01.06 | ₩17,942 | ₩18,090 | ₩17,688 | ₩18,076 | +0.75% | 21.4만 |
|---|
| 2026.01.05 | ₩17,741 | ₩18,224 | ₩17,728 | ₩17,942 | +1.13% | 21.7만 |
|---|
| 2026.01.02 | ₩17,916 | ₩18,076 | ₩17,567 | ₩17,768 | -0.82% | 22.4만 |
|---|
| 2025.12.31 | ₩18,009 | ₩18,183 | ₩17,795 | ₩17,835 | -0.97% | 17.6만 |
|---|
| 2025.12.30 | ₩18,103 | ₩18,143 | ₩17,956 | ₩17,969 | -0.74% | 14.6만 |
|---|
| 2025.12.29 | ₩18,304 | ₩18,357 | ₩18,023 | ₩18,090 | -1.17% | 14.6만 |
|---|
| 2025.12.26 | ₩18,665 | ₩18,665 | ₩18,224 | ₩18,290 | -2.01% | 16.8만 |
|---|
| 2025.12.24 | ₩18,531 | ₩18,625 | ₩18,210 | ₩18,465 | -0.36% | 8.9만 |
|---|
| 2025.12.23 | ₩18,652 | ₩18,973 | ₩18,331 | ₩18,384 | -1.44% | 21.7만 |
|---|
| 2025.12.22 | ₩18,839 | ₩18,933 | ₩18,478 | ₩18,558 | -1.49% | 19만 |
|---|
| 2025.12.19 | ₩19,241 | ₩19,295 | ₩18,652 | ₩18,773 | -2.44% | 28.8만 |
|---|
| 2025.12.18 | ₩19,348 | ₩19,496 | ₩19,080 | ₩19,281 | -0.35% | 19.3만 |
|---|
| 2025.12.17 | ₩19,281 | ₩19,482 | ₩19,228 | ₩19,348 | +0.35% | 19.3만 |
|---|
| 2025.12.16 | ₩19,308 | ₩19,362 | ₩19,161 | ₩19,308 | 0.00% | 17.4만 |
|---|
| 2025.12.15 | ₩19,335 | ₩19,442 | ₩19,214 | ₩19,255 | -0.42% | 19.2만 |
|---|
| 2025.12.12 | ₩19,562 | ₩19,562 | ₩19,281 | ₩19,321 | -1.23% | 18.9만 |
|---|
| 2025.12.11 | ₩19,188 | ₩19,710 | ₩19,174 | ₩19,643 | +2.37% | 19.7만 |
|---|
| 2025.12.10 | ₩18,732 | ₩19,429 | ₩18,719 | ₩19,268 | +2.86% | 27.6만 |
|---|
| 2025.12.09 | ₩18,732 | ₩18,933 | ₩18,679 | ₩18,732 | 0.00% | 13.5만 |
|---|
| 2025.12.08 | ₩18,598 | ₩18,813 | ₩18,558 | ₩18,732 | +0.72% | 12.6만 |
|---|
| 2025.12.05 | ₩18,786 | ₩18,786 | ₩18,478 | ₩18,518 | -1.43% | 9.2만 |
|---|
| 2025.12.04 | ₩18,598 | ₩18,853 | ₩18,585 | ₩18,839 | +1.30% | 10.1만 |
|---|
| 2025.12.03 | ₩18,210 | ₩18,719 | ₩18,170 | ₩18,706 | +2.72% | 15.2만 |
|---|
| 2025.12.02 | ₩18,304 | ₩18,317 | ₩18,090 | ₩18,143 | -0.88% | 11.2만 |
|---|
| 2025.12.01 | ₩18,103 | ₩18,384 | ₩18,103 | ₩18,237 | +0.74% | 16.4만 |
|---|
| 2025.11.28 | ₩18,197 | ₩18,264 | ₩18,063 | ₩18,197 | 0.00% | 9.4만 |
|---|
| 2025.11.26 | ₩18,090 | ₩18,250 | ₩18,009 | ₩18,210 | +0.67% | 19.4만 |
|---|
| 2025.11.25 | ₩17,889 | ₩18,331 | ₩17,688 | ₩18,170 | +1.57% | 25.3만 |
|---|
| 2025.11.24 | ₩17,782 | ₩18,116 | ₩17,621 | ₩17,808 | +0.15% | 26.9만 |
|---|
| 2025.11.21 | ₩17,193 | ₩17,996 | ₩17,193 | ₩17,795 | +3.50% | 21.8만 |
|---|
| 2025.11.20 | ₩17,393 | ₩17,715 | ₩17,206 | ₩17,273 | -0.69% | 17.1만 |
|---|
| 2025.11.19 | ₩17,193 | ₩17,487 | ₩17,179 | ₩17,219 | +0.16% | 12.8만 |
|---|
| 2025.11.18 | ₩17,326 | ₩17,393 | ₩17,152 | ₩17,219 | -0.62% | 10.2만 |
|---|
| 2025.11.17 | ₩17,808 | ₩17,835 | ₩17,273 | ₩17,313 | -2.78% | 19.4만 |
|---|
| 2025.11.14 | ₩17,741 | ₩17,835 | ₩17,434 | ₩17,795 | +0.30% | 11.3만 |
|---|
| 2025.11.13 | ₩17,889 | ₩18,049 | ₩17,728 | ₩17,795 | -0.52% | 19.8만 |
|---|
| 2025.11.12 | ₩17,889 | ₩18,090 | ₩17,808 | ₩17,902 | +0.07% | 20.7만 |
|---|
| 2025.11.11 | ₩17,808 | ₩17,916 | ₩17,728 | ₩17,889 | +0.45% | 13.7만 |
|---|
| 2025.11.10 | ₩17,715 | ₩17,875 | ₩17,554 | ₩17,808 | +0.53% | 15.4만 |
|---|
| 2025.11.07 | ₩17,822 | ₩17,835 | ₩17,460 | ₩17,594 | -1.28% | 31.3만 |
|---|
| 2025.11.06 | ₩17,741 | ₩17,929 | ₩17,581 | ₩17,808 | +0.38% | 19.3만 |
|---|
| 2025.11.05 | ₩17,675 | ₩17,755 | ₩17,273 | ₩17,728 | +0.30% | 15.3만 |
|---|
| 2025.11.04 | ₩17,326 | ₩17,581 | ₩17,300 | ₩17,420 | +0.54% | 17.4만 |
|---|
| 2025.11.03 | ₩17,300 | ₩17,541 | ₩17,273 | ₩17,474 | +1.01% | 26.9만 |
|---|
| 2025.10.31 | ₩17,380 | ₩17,554 | ₩17,233 | ₩17,380 | 0.00% | 23.5만 |
|---|
| 2025.10.30 | ₩17,313 | ₩17,634 | ₩17,300 | ₩17,487 | +1.01% | 27.8만 |
|---|
| 2025.10.29 | ₩18,103 | ₩18,143 | ₩17,152 | ₩17,326 | -4.29% | 31.8만 |
|---|
| 2025.10.28 | ₩17,929 | ₩18,157 | ₩17,715 | ₩18,103 | +0.97% | 26.1만 |
|---|
| 2025.10.27 | ₩18,210 | ₩18,411 | ₩17,942 | ₩17,956 | -1.40% | 26.9만 |
|---|
| 2025.10.24 | ₩18,210 | ₩18,465 | ₩18,009 | ₩18,210 | 0.00% | 37만 |
|---|
| 2025.10.23 | ₩17,808 | ₩18,130 | ₩17,581 | ₩17,969 | +0.90% | 20.7만 |
|---|
| 2025.10.22 | ₩18,531 | ₩18,652 | ₩17,621 | ₩17,782 | -4.05% | 46.1만 |
|---|
| 2025.10.21 | ₩18,585 | ₩18,799 | ₩18,478 | ₩18,652 | +0.36% | 15.2만 |
|---|
| 2025.10.20 | ₩18,572 | ₩18,692 | ₩18,304 | ₩18,625 | +0.29% | 8.4만 |
|---|
| 2025.10.17 | ₩18,304 | ₩18,639 | ₩18,157 | ₩18,411 | +0.59% | 10.8만 |
|---|
| 2025.10.16 | ₩19,040 | ₩19,054 | ₩18,036 | ₩18,197 | -4.43% | 10.2만 |
|---|
| 2025.10.15 | ₩19,214 | ₩19,281 | ₩19,014 | ₩19,161 | -0.28% | 8.7만 |
|---|
| 2025.10.14 | ₩18,371 | ₩19,161 | ₩18,357 | ₩19,107 | +4.01% | 6.7만 |
|---|
| 2025.10.13 | ₩18,612 | ₩18,612 | ₩18,331 | ₩18,572 | -0.22% | 7.2만 |
|---|
| 2025.10.10 | ₩18,719 | ₩19,014 | ₩18,357 | ₩18,384 | -1.79% | 9.2만 |
|---|