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 | ₩20,280 | ₩20,347 | ₩20,079 | ₩20,079 | -0.99% | 29.4만 |
| 2026.10.08 | ₩20,347 | ₩20,495 | ₩20,066 | ₩20,388 | +0.20% | 29.6만 |
| 2026.10.07 | ₩20,267 | ₩20,361 | ₩20,093 | ₩20,200 | -0.33% | 31.5만 |
| 2026.10.06 | ₩20,575 | ₩20,696 | ₩20,401 | ₩20,441 | -0.65% | 31.2만 |
| 2026.10.05 | ₩20,562 | ₩20,629 | ₩20,388 | ₩20,495 | -0.33% | 25.3만 |
| 2026.10.02 | ₩20,495 | ₩20,763 | ₩20,441 | ₩20,575 | +0.39% | 34.1만 |
| 2026.10.01 | ₩20,119 | ₩20,374 | ₩19,865 | ₩20,321 | +1.00% | 37.7만 |
| 2026.09.30 | ₩20,401 | ₩20,549 | ₩20,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,160 |
| -1.18% |
| 43.1만 |
| 2026.09.29 | ₩20,602 | ₩20,602 | ₩20,160 | ₩20,401 | -0.98% | 40.7만 |
|---|
| 2026.09.28 | ₩20,710 | ₩20,710 | ₩20,468 | ₩20,468 | -1.17% | 30만 |
|---|
| 2026.09.25 | ₩20,602 | ₩20,790 | ₩20,589 | ₩20,696 | +0.46% | 32.2만 |
|---|
| 2026.09.24 | ₩20,414 | ₩20,629 | ₩20,267 | ₩20,575 | +0.79% | 29만 |
|---|
| 2026.09.23 | ₩20,562 | ₩20,602 | ₩20,361 | ₩20,361 | -0.98% | 30.8만 |
|---|
| 2026.09.22 | ₩20,616 | ₩20,844 | ₩20,468 | ₩20,549 | -0.33% | 45.1만 |
|---|
| 2026.09.21 | ₩20,750 | ₩20,897 | ₩20,535 | ₩20,549 | -0.97% | 44.1만 |
|---|
| 2026.09.18 | ₩20,884 | ₩20,938 | ₩20,723 | ₩20,870 | -0.06% | 103.4만 |
|---|
| 2026.09.17 | ₩21,219 | ₩21,219 | ₩20,978 | ₩20,991 | -1.07% | 34만 |
|---|
| 2026.09.16 | ₩21,434 | ₩21,434 | ₩20,683 | ₩21,031 | -1.88% | 42.7만 |
|---|
| 2026.09.15 | ₩21,206 | ₩21,461 | ₩21,206 | ₩21,407 | +0.95% | 34.5만 |
|---|
| 2026.09.14 | ₩21,125 | ₩21,394 | ₩21,098 | ₩21,219 | +0.44% | 34.9만 |
|---|
| 2026.09.11 | ₩21,273 | ₩21,407 | ₩20,938 | ₩21,112 | -0.76% | 33.6만 |
|---|
| 2026.09.10 | ₩21,098 | ₩21,327 | ₩20,911 | ₩21,300 | +0.95% | 30.2만 |
|---|
| 2026.09.09 | ₩21,098 | ₩21,300 | ₩20,991 | ₩21,098 | 0.00% | 36.8만 |
|---|
| 2026.09.08 | ₩21,461 | ₩21,461 | ₩21,219 | ₩21,233 | -1.06% | 29.1만 |
|---|
| 2026.09.04 | ₩21,206 | ₩21,648 | ₩21,166 | ₩21,555 | +1.64% | 32.6만 |
|---|
| 2026.09.03 | ₩21,246 | ₩21,380 | ₩21,166 | ₩21,219 | -0.13% | 26.9만 |
|---|
| 2026.09.02 | ₩20,683 | ₩21,139 | ₩20,669 | ₩21,098 | +2.01% | 32.3만 |
|---|
| 2026.09.01 | ₩20,938 | ₩21,005 | ₩20,535 | ₩20,616 | -1.54% | 37만 |
|---|
| 2026.08.31 | ₩21,031 | ₩21,233 | ₩20,844 | ₩20,938 | -0.45% | 41.3만 |
|---|
| 2026.08.28 | ₩21,152 | ₩21,259 | ₩21,031 | ₩21,031 | -0.57% | 33.7만 |
|---|
| 2026.08.27 | ₩20,803 | ₩21,166 | ₩20,683 | ₩21,152 | +1.68% | 36.4만 |
|---|
| 2026.08.26 | ₩21,192 | ₩21,394 | ₩20,991 | ₩21,005 | -0.89% | 40만 |
|---|
| 2026.08.25 | ₩21,085 | ₩21,085 | ₩20,844 | ₩20,951 | -0.64% | 28.2만 |
|---|
| 2026.08.24 | ₩21,085 | ₩21,313 | ₩21,058 | ₩21,058 | -0.13% | 22만 |
|---|
| 2026.08.21 | ₩21,152 | ₩21,233 | ₩20,911 | ₩21,045 | -0.51% | 52.5만 |
|---|
| 2026.08.20 | ₩21,125 | ₩21,125 | ₩20,777 | ₩21,085 | -0.19% | 33.3만 |
|---|
| 2026.08.19 | ₩21,528 | ₩21,528 | ₩20,964 | ₩20,991 | -2.49% | 45.5만 |
|---|
| 2026.08.18 | ₩21,742 | ₩21,742 | ₩21,394 | ₩21,487 | -1.17% | 36.5만 |
|---|
| 2026.08.17 | ₩21,715 | ₩21,863 | ₩21,514 | ₩21,622 | -0.43% | 35만 |
|---|
| 2026.08.14 | ₩21,930 | ₩22,078 | ₩21,823 | ₩21,876 | -0.24% | 47.1만 |
|---|
| 2026.08.13 | ₩21,783 | ₩21,984 | ₩21,783 | ₩21,970 | +0.86% | 40.2만 |
|---|
| 2026.08.12 | ₩21,555 | ₩21,702 | ₩21,420 | ₩21,662 | +0.50% | 40.1만 |
|---|
| 2026.08.11 | ₩21,139 | ₩21,568 | ₩21,125 | ₩21,541 | +1.90% | 35.6만 |
|---|
| 2026.08.10 | ₩20,911 | ₩21,233 | ₩20,857 | ₩21,085 | +0.83% | 40.8만 |
|---|
| 2026.08.07 | ₩21,179 | ₩21,179 | ₩21,005 | ₩21,045 | -0.63% | 40.4만 |
|---|
| 2026.08.06 | ₩21,487 | ₩21,541 | ₩21,139 | ₩21,206 | -1.31% | 38.5만 |
|---|
| 2026.08.05 | ₩21,528 | ₩21,528 | ₩21,300 | ₩21,313 | -1.00% | 28.3만 |
|---|
| 2026.08.04 | ₩21,420 | ₩21,635 | ₩21,353 | ₩21,447 | +0.13% | 41.3만 |
|---|
| 2026.08.03 | ₩21,474 | ₩21,675 | ₩21,300 | ₩21,434 | -0.19% | 43.6만 |
|---|
| 2026.07.31 | ₩21,273 | ₩21,501 | ₩21,179 | ₩21,273 | 0.00% | 41.5만 |
|---|
| 2026.07.30 | ₩21,461 | ₩21,555 | ₩21,286 | ₩21,313 | -0.69% | 40.5만 |
|---|
| 2026.07.29 | ₩21,353 | ₩21,595 | ₩21,286 | ₩21,407 | +0.25% | 52만 |
|---|
| 2026.07.28 | ₩20,656 | ₩21,528 | ₩20,589 | ₩21,461 | +3.90% | 59.6만 |
|---|
| 2026.07.27 | ₩20,173 | ₩20,656 | ₩20,173 | ₩20,589 | +2.06% | 45.2만 |
|---|
| 2026.07.24 | ₩19,985 | ₩20,508 | ₩19,972 | ₩20,374 | +1.95% | 48.8만 |
|---|
| 2026.07.23 | ₩19,891 | ₩20,039 | ₩19,757 | ₩19,878 | -0.07% | 57만 |
|---|
| 2026.07.22 | ₩19,811 | ₩20,173 | ₩19,636 | ₩20,119 | +1.56% | 65.7만 |
|---|
| 2026.07.21 | ₩19,476 | ₩19,610 | ₩19,395 | ₩19,556 | +0.41% | 41.5만 |
|---|
| 2026.07.20 | ₩19,583 | ₩19,636 | ₩19,341 | ₩19,569 | -0.07% | 38만 |
|---|
| 2026.07.17 | ₩19,838 | ₩19,999 | ₩19,489 | ₩19,636 | -1.01% | 43.1만 |
|---|
| 2026.07.16 | ₩19,435 | ₩19,999 | ₩19,435 | ₩19,958 | +2.69% | 38만 |
|---|
| 2026.07.15 | ₩19,113 | ₩19,462 | ₩19,006 | ₩19,422 | +1.61% | 28.9만 |
|---|
| 2026.07.14 | ₩19,301 | ₩19,382 | ₩19,100 | ₩19,127 | -0.90% | 32.8만 |
|---|
| 2026.07.13 | ₩19,368 | ₩19,368 | ₩19,127 | ₩19,315 | -0.28% | 34.8만 |
|---|
| 2026.07.10 | ₩19,449 | ₩19,449 | ₩19,113 | ₩19,194 | -1.31% | 29.4만 |
|---|
| 2026.07.09 | ₩18,979 | ₩19,248 | ₩18,926 | ₩19,140 | +0.85% | 43.3만 |
|---|
| 2026.07.08 | ₩19,248 | ₩19,261 | ₩18,845 | ₩18,979 | -1.39% | 39.8만 |
|---|
| 2026.07.07 | ₩19,368 | ₩19,435 | ₩19,207 | ₩19,248 | -0.62% | 35.3만 |
|---|
| 2026.07.06 | ₩19,569 | ₩19,717 | ₩19,234 | ₩19,248 | -1.64% | 40.1만 |
|---|
| 2026.07.02 | ₩19,999 | ₩20,079 | ₩19,583 | ₩19,636 | -1.81% | 48만 |
|---|
| 2026.07.01 | ₩19,610 | ₩19,999 | ₩19,583 | ₩19,932 | +1.64% | 51.2만 |
|---|
| 2026.06.30 | ₩19,462 | ₩19,650 | ₩19,422 | ₩19,583 | +0.62% | 52.3만 |
|---|
| 2026.06.29 | ₩19,663 | ₩19,730 | ₩19,449 | ₩19,583 | -0.41% | 49.6만 |
|---|
| 2026.06.26 | ₩19,543 | ₩19,905 | ₩19,502 | ₩19,811 | +1.37% | 224.8만 |
|---|
| 2026.06.25 | ₩19,529 | ₩19,663 | ₩19,368 | ₩19,449 | -0.41% | 43.9만 |
|---|
| 2026.06.24 | ₩19,288 | ₩19,569 | ₩19,288 | ₩19,543 | +1.32% | 45.1만 |
|---|
| 2026.06.23 | ₩19,140 | ₩19,355 | ₩19,140 | ₩19,301 | +0.84% | 39.5만 |
|---|
| 2026.06.22 | ₩18,952 | ₩19,194 | ₩18,952 | ₩19,113 | +0.85% | 40.9만 |
|---|
| 2026.06.18 | ₩19,033 | ₩19,154 | ₩18,818 | ₩18,966 | -0.35% | 140.2만 |
|---|
| 2026.06.17 | ₩19,274 | ₩19,382 | ₩18,684 | ₩18,818 | -2.37% | 56.1만 |
|---|
| 2026.06.16 | ₩19,328 | ₩19,435 | ₩19,167 | ₩19,288 | -0.21% | 34.7만 |
|---|
| 2026.06.15 | ₩19,502 | ₩19,583 | ₩19,167 | ₩19,221 | -1.44% | 32.2만 |
|---|
| 2026.06.12 | ₩19,355 | ₩19,569 | ₩19,355 | ₩19,489 | +0.69% | 39.2만 |
|---|
| 2026.06.11 | ₩19,569 | ₩19,623 | ₩19,328 | ₩19,529 | -0.21% | 36.3만 |
|---|
| 2026.06.10 | ₩19,422 | ₩19,610 | ₩19,382 | ₩19,502 | +0.41% | 38.1만 |
|---|
| 2026.06.09 | ₩19,154 | ₩19,489 | ₩19,154 | ₩19,301 | +0.77% | 39.4만 |
|---|
| 2026.06.08 | ₩19,033 | ₩19,180 | ₩18,952 | ₩19,060 | +0.14% | 24.5만 |
|---|
| 2026.06.05 | ₩18,885 | ₩19,207 | ₩18,885 | ₩19,033 | +0.78% | 31.1만 |
|---|
| 2026.06.04 | ₩18,859 | ₩19,019 | ₩18,818 | ₩18,885 | +0.14% | 52.7만 |
|---|
| 2026.06.03 | ₩18,993 | ₩19,006 | ₩18,523 | ₩18,537 | -2.40% | 37.1만 |
|---|
| 2026.06.02 | ₩18,818 | ₩19,154 | ₩18,791 | ₩19,113 | +1.57% | 39.2만 |
|---|
| 2026.06.01 | ₩18,845 | ₩18,993 | ₩18,631 | ₩18,805 | -0.21% | 43.9만 |
|---|
| 2026.05.29 | ₩19,073 | ₩19,154 | ₩18,979 | ₩19,019 | -0.28% | 31.8만 |
|---|
| 2026.05.28 | ₩18,993 | ₩19,100 | ₩18,818 | ₩19,087 | +0.49% | 31.6만 |
|---|
| 2026.05.27 | ₩19,194 | ₩19,234 | ₩19,006 | ₩19,033 | -0.84% | 23.9만 |
|---|
| 2026.05.26 | ₩18,993 | ₩19,221 | ₩18,926 | ₩19,140 | +0.78% | 26.6만 |
|---|
| 2026.05.22 | ₩19,127 | ₩19,180 | ₩18,952 | ₩18,966 | -0.84% | 26만 |
|---|
| 2026.05.21 | ₩18,778 | ₩19,127 | ₩18,711 | ₩19,100 | +1.71% | 32.4만 |
|---|
| 2026.05.20 | ₩18,671 | ₩18,993 | ₩18,550 | ₩18,885 | +1.15% | 35.3만 |
|---|
| 2026.05.19 | ₩18,537 | ₩18,778 | ₩18,376 | ₩18,671 | +0.72% | 25.2만 |
|---|
| 2026.05.18 | ₩18,362 | ₩18,698 | ₩18,362 | ₩18,617 | +1.39% | 26만 |
|---|
| 2026.05.15 | ₩18,483 | ₩18,550 | ₩18,201 | ₩18,335 | -0.80% | 26.3만 |
|---|
| 2026.05.14 | ₩18,510 | ₩18,738 | ₩18,510 | ₩18,537 | +0.14% | 22.4만 |
|---|
| 2026.05.13 | ₩18,604 | ₩18,751 | ₩18,402 | ₩18,456 | -0.79% | 30.8만 |
|---|
| 2026.05.12 | ₩18,765 | ₩18,791 | ₩18,429 | ₩18,711 | -0.29% | 26.5만 |
|---|
| 2026.05.11 | ₩19,006 | ₩19,046 | ₩18,738 | ₩18,751 | -1.34% | 38.2만 |
|---|
| 2026.05.08 | ₩19,019 | ₩19,033 | ₩18,885 | ₩19,006 | -0.07% | 34.2만 |
|---|
| 2026.05.07 | ₩19,113 | ₩19,288 | ₩18,979 | ₩19,019 | -0.49% | 26.5만 |
|---|
| 2026.05.06 | ₩19,113 | ₩19,288 | ₩19,046 | ₩19,060 | -0.28% | 32.6만 |
|---|
| 2026.05.05 | ₩18,778 | ₩19,046 | ₩18,751 | ₩18,979 | +1.07% | 35.3만 |
|---|
| 2026.05.04 | ₩18,926 | ₩18,966 | ₩18,698 | ₩18,724 | -1.06% | 30.6만 |
|---|
| 2026.05.01 | ₩18,899 | ₩19,194 | ₩18,698 | ₩19,060 | +0.85% | 30.3만 |
|---|
| 2026.04.30 | ₩18,483 | ₩18,899 | ₩18,483 | ₩18,872 | +2.10% | 25.1만 |
|---|
| 2026.04.29 | ₩19,140 | ₩19,140 | ₩18,537 | ₩18,671 | -2.45% | 25.8만 |
|---|
| 2026.04.28 | ₩18,791 | ₩19,288 | ₩18,738 | ₩19,274 | +2.57% | 31.3만 |
|---|
| 2026.04.27 | ₩18,778 | ₩19,019 | ₩18,724 | ₩18,979 | +1.07% | 35.4만 |
|---|
| 2026.04.24 | ₩18,671 | ₩18,952 | ₩18,617 | ₩18,859 | +1.01% | 35.9만 |
|---|
| 2026.04.23 | ₩18,671 | ₩18,818 | ₩18,510 | ₩18,698 | +0.14% | 44.5만 |
|---|
| 2026.04.22 | ₩18,966 | ₩19,154 | ₩18,496 | ₩18,671 | -1.56% | 52.1만 |
|---|
| 2026.04.21 | ₩18,791 | ₩18,872 | ₩18,335 | ₩18,376 | -2.21% | 42만 |
|---|
| 2026.04.20 | ₩18,952 | ₩19,087 | ₩18,805 | ₩18,805 | -0.78% | 30.7만 |
|---|
| 2026.04.17 | ₩18,617 | ₩19,341 | ₩18,617 | ₩19,006 | +2.09% | 33.9만 |
|---|
| 2026.04.16 | ₩18,496 | ₩18,724 | ₩18,483 | ₩18,657 | +0.87% | 27.7만 |
|---|
| 2026.04.15 | ₩18,684 | ₩19,328 | ₩18,510 | ₩18,631 | -0.29% | 22.5만 |
|---|
| 2026.04.14 | ₩18,537 | ₩18,765 | ₩18,376 | ₩18,724 | +1.01% | 26.3만 |
|---|
| 2026.04.13 | ₩18,563 | ₩18,644 | ₩18,456 | ₩18,631 | +0.36% | 20.6만 |
|---|
| 2026.04.10 | ₩18,684 | ₩18,684 | ₩18,456 | ₩18,631 | -0.29% | 21.7만 |
|---|
| 2026.04.09 | ₩18,389 | ₩18,765 | ₩18,255 | ₩18,698 | +1.68% | 27.6만 |
|---|
| 2026.04.08 | ₩18,362 | ₩18,698 | ₩18,295 | ₩18,402 | +0.22% | 40.6만 |
|---|
| 2026.04.07 | ₩18,081 | ₩18,295 | ₩18,081 | ₩18,188 | +0.59% | 31.2만 |
|---|
| 2026.04.06 | ₩17,933 | ₩18,201 | ₩17,933 | ₩18,148 | +1.20% | 31.5만 |
|---|
| 2026.04.02 | ₩17,799 | ₩18,107 | ₩17,718 | ₩17,987 | +1.06% | 44.6만 |
|---|
| 2026.04.01 | ₩17,651 | ₩18,094 | ₩17,651 | ₩17,960 | +1.75% | 34.2만 |
|---|
| 2026.03.31 | ₩17,786 | ₩17,946 | ₩17,477 | ₩17,651 | -0.75% | 32.7만 |
|---|
| 2026.03.30 | ₩17,477 | ₩17,625 | ₩17,329 | ₩17,571 | +0.54% | 36.6만 |
|---|
| 2026.03.27 | ₩17,329 | ₩17,504 | ₩17,182 | ₩17,276 | -0.31% | 49.6만 |
|---|
| 2026.03.26 | ₩17,155 | ₩17,504 | ₩17,155 | ₩17,450 | +1.72% | 34.3만 |
|---|
| 2026.03.25 | ₩17,370 | ₩17,437 | ₩17,155 | ₩17,289 | -0.46% | 25.1만 |
|---|
| 2026.03.24 | ₩17,021 | ₩17,490 | ₩16,981 | ₩17,209 | +1.10% | 36.9만 |
|---|
| 2026.03.23 | ₩17,276 | ₩17,464 | ₩16,981 | ₩17,222 | -0.31% | 41.9만 |
|---|
| 2026.03.20 | ₩16,981 | ₩17,048 | ₩16,766 | ₩16,887 | -0.55% | 87.7만 |
|---|
| 2026.03.19 | ₩16,404 | ₩17,115 | ₩16,404 | ₩16,981 | +3.52% | 79.3만 |
|---|
| 2026.03.18 | ₩16,525 | ₩16,686 | ₩16,417 | ₩16,498 | -0.16% | 46.8만 |
|---|
| 2026.03.17 | ₩16,847 | ₩17,008 | ₩16,578 | ₩16,686 | -0.96% | 57.7만 |
|---|
| 2026.03.16 | ₩16,900 | ₩16,994 | ₩16,780 | ₩16,847 | -0.32% | 36.7만 |
|---|
| 2026.03.13 | ₩16,739 | ₩16,860 | ₩16,471 | ₩16,726 | -0.08% | 34.9만 |
|---|
| 2026.03.12 | ₩16,431 | ₩16,672 | ₩16,431 | ₩16,605 | +1.06% | 48.1만 |
|---|
| 2026.03.11 | ₩16,712 | ₩16,780 | ₩16,525 | ₩16,726 | +0.08% | 51만 |
|---|
| 2026.03.10 | ₩16,686 | ₩17,061 | ₩16,672 | ₩16,726 | +0.24% | 40.6만 |
|---|
| 2026.03.09 | ₩16,686 | ₩16,873 | ₩16,256 | ₩16,806 | +0.72% | 44.5만 |
|---|
| 2026.03.06 | ₩16,914 | ₩16,954 | ₩16,484 | ₩16,806 | -0.63% | 51.4만 |
|---|
| 2026.03.05 | ₩17,464 | ₩17,557 | ₩17,034 | ₩17,222 | -1.38% | 54.2만 |
|---|
| 2026.03.04 | ₩17,638 | ₩18,081 | ₩17,477 | ₩17,531 | -0.61% | 62.5만 |
|---|
| 2026.03.03 | ₩16,914 | ₩17,705 | ₩16,914 | ₩17,611 | +4.12% | 90.3만 |
|---|
| 2026.03.02 | ₩17,075 | ₩17,692 | ₩16,847 | ₩17,397 | +1.89% | 62.1만 |
|---|
| 2026.02.27 | ₩17,718 | ₩17,946 | ₩17,088 | ₩17,343 | -2.12% | 134.9만 |
|---|
| 2026.02.26 | ₩17,987 | ₩18,174 | ₩17,786 | ₩18,027 | +0.22% | 46.8만 |
|---|
| 2026.02.25 | ₩17,759 | ₩17,946 | ₩17,571 | ₩17,866 | +0.60% | 28.9만 |
|---|
| 2026.02.24 | ₩17,557 | ₩17,732 | ₩17,450 | ₩17,625 | +0.38% | 37.2만 |
|---|
| 2026.02.23 | ₩18,161 | ₩18,376 | ₩17,490 | ₩17,557 | -3.32% | 42.9만 |
|---|
| 2026.02.20 | ₩18,000 | ₩18,255 | ₩17,839 | ₩18,242 | +1.34% | 39.9만 |
|---|
| 2026.02.19 | ₩17,799 | ₩18,094 | ₩17,799 | ₩18,054 | +1.43% | 40.4만 |
|---|
| 2026.02.18 | ₩18,000 | ₩18,174 | ₩17,799 | ₩17,920 | -0.45% | 35만 |
|---|
| 2026.02.17 | ₩18,067 | ₩18,188 | ₩17,933 | ₩18,054 | -0.07% | 41.5만 |
|---|
| 2026.02.13 | ₩17,893 | ₩18,134 | ₩17,692 | ₩18,027 | +0.75% | 70.6만 |
|---|
| 2026.02.12 | ₩18,094 | ₩18,161 | ₩17,812 | ₩18,134 | +0.22% | 41만 |
|---|
| 2026.02.11 | ₩18,242 | ₩18,322 | ₩17,920 | ₩17,987 | -1.40% | 39.6만 |
|---|
| 2026.02.10 | ₩18,174 | ₩18,335 | ₩18,040 | ₩18,081 | -0.52% | 40.7만 |
|---|
| 2026.02.09 | ₩18,215 | ₩18,402 | ₩18,054 | ₩18,228 | +0.07% | 35.6만 |
|---|
| 2026.02.06 | ₩17,933 | ₩18,242 | ₩17,866 | ₩18,148 | +1.20% | 97.3만 |
|---|
| 2026.02.05 | ₩17,772 | ₩17,920 | ₩17,638 | ₩17,866 | +0.53% | 51만 |
|---|
| 2026.02.04 | ₩17,879 | ₩18,067 | ₩17,705 | ₩17,759 | -0.68% | 62.4만 |
|---|
| 2026.02.03 | ₩17,410 | ₩17,933 | ₩17,410 | ₩17,651 | +1.39% | 79.8만 |
|---|
| 2026.02.02 | ₩17,450 | ₩17,651 | ₩17,276 | ₩17,464 | +0.08% | 71.3만 |
|---|
| 2026.01.30 | ₩17,236 | ₩17,651 | ₩17,209 | ₩17,410 | +1.01% | 55.7만 |
|---|
| 2026.01.29 | ₩17,088 | ₩17,276 | ₩16,806 | ₩17,236 | +0.86% | 68.6만 |
|---|
| 2026.01.28 | ₩17,692 | ₩17,786 | ₩16,793 | ₩17,115 | -3.26% | 52.8만 |
|---|
| 2026.01.27 | ₩18,081 | ₩18,309 | ₩17,960 | ₩18,228 | +0.82% | 12.7만 |
|---|
| 2026.01.26 | ₩18,188 | ₩18,376 | ₩17,920 | ₩18,107 | -0.44% | 18.2만 |
|---|
| 2026.01.23 | ₩18,537 | ₩18,644 | ₩18,134 | ₩18,242 | -1.59% | 24.7만 |
|---|
| 2026.01.22 | ₩18,631 | ₩18,979 | ₩18,376 | ₩18,657 | +0.14% | 27.1만 |
|---|
| 2026.01.21 | ₩17,839 | ₩18,644 | ₩17,839 | ₩18,604 | +4.29% | 26.8만 |
|---|
| 2026.01.20 | ₩17,893 | ₩18,201 | ₩17,718 | ₩17,732 | -0.90% | 26.1만 |
|---|
| 2026.01.16 | ₩18,134 | ₩18,215 | ₩17,933 | ₩18,148 | +0.07% | 35.5만 |
|---|
| 2026.01.15 | ₩17,866 | ₩18,309 | ₩17,866 | ₩18,148 | +1.58% | 21.9만 |
|---|
| 2026.01.14 | ₩17,598 | ₩17,946 | ₩17,531 | ₩17,893 | +1.68% | 21.2만 |
|---|
| 2026.01.13 | ₩17,772 | ₩17,839 | ₩17,584 | ₩17,611 | -0.91% | 14.7만 |
|---|
| 2026.01.12 | ₩17,745 | ₩17,893 | ₩17,625 | ₩17,772 | +0.15% | 19.7만 |
|---|
| 2026.01.09 | ₩18,148 | ₩18,148 | ₩17,705 | ₩17,879 | -1.48% | 23.2만 |
|---|
| 2026.01.08 | ₩17,611 | ₩18,201 | ₩17,611 | ₩18,040 | +2.44% | 20.9만 |
|---|
| 2026.01.07 | ₩18,107 | ₩18,134 | ₩17,611 | ₩17,692 | -2.30% | 25.8만 |
|---|
| 2026.01.06 | ₩17,973 | ₩18,121 | ₩17,718 | ₩18,107 | +0.75% | 21.4만 |
|---|
| 2026.01.05 | ₩17,772 | ₩18,255 | ₩17,759 | ₩17,973 | +1.13% | 21.7만 |
|---|
| 2026.01.02 | ₩17,946 | ₩18,107 | ₩17,598 | ₩17,799 | -0.82% | 22.4만 |
|---|
| 2025.12.31 | ₩18,040 | ₩18,215 | ₩17,826 | ₩17,866 | -0.97% | 17.6만 |
|---|
| 2025.12.30 | ₩18,134 | ₩18,174 | ₩17,987 | ₩18,000 | -0.74% | 14.6만 |
|---|
| 2025.12.29 | ₩18,335 | ₩18,389 | ₩18,054 | ₩18,121 | -1.17% | 14.6만 |
|---|
| 2025.12.26 | ₩18,698 | ₩18,698 | ₩18,255 | ₩18,322 | -2.01% | 16.8만 |
|---|
| 2025.12.24 | ₩18,563 | ₩18,657 | ₩18,242 | ₩18,496 | -0.36% | 8.9만 |
|---|
| 2025.12.23 | ₩18,684 | ₩19,006 | ₩18,362 | ₩18,416 | -1.44% | 21.7만 |
|---|
| 2025.12.22 | ₩18,872 | ₩18,966 | ₩18,510 | ₩18,590 | -1.49% | 19만 |
|---|
| 2025.12.19 | ₩19,274 | ₩19,328 | ₩18,684 | ₩18,805 | -2.44% | 28.8만 |
|---|
| 2025.12.18 | ₩19,382 | ₩19,529 | ₩19,113 | ₩19,315 | -0.35% | 19.3만 |
|---|
| 2025.12.17 | ₩19,315 | ₩19,516 | ₩19,261 | ₩19,382 | +0.35% | 19.3만 |
|---|
| 2025.12.16 | ₩19,341 | ₩19,395 | ₩19,194 | ₩19,341 | 0.00% | 17.4만 |
|---|
| 2025.12.15 | ₩19,368 | ₩19,476 | ₩19,248 | ₩19,288 | -0.42% | 19.2만 |
|---|
| 2025.12.12 | ₩19,596 | ₩19,596 | ₩19,315 | ₩19,355 | -1.23% | 18.9만 |
|---|
| 2025.12.11 | ₩19,221 | ₩19,744 | ₩19,207 | ₩19,677 | +2.37% | 19.7만 |
|---|
| 2025.12.10 | ₩18,765 | ₩19,462 | ₩18,751 | ₩19,301 | +2.86% | 27.6만 |
|---|
| 2025.12.09 | ₩18,765 | ₩18,966 | ₩18,711 | ₩18,765 | 0.00% | 13.5만 |
|---|
| 2025.12.08 | ₩18,631 | ₩18,845 | ₩18,590 | ₩18,765 | +0.72% | 12.6만 |
|---|
| 2025.12.05 | ₩18,818 | ₩18,818 | ₩18,510 | ₩18,550 | -1.43% | 9.2만 |
|---|
| 2025.12.04 | ₩18,631 | ₩18,885 | ₩18,617 | ₩18,872 | +1.30% | 10.1만 |
|---|
| 2025.12.03 | ₩18,242 | ₩18,751 | ₩18,201 | ₩18,738 | +2.72% | 15.2만 |
|---|
| 2025.12.02 | ₩18,335 | ₩18,349 | ₩18,121 | ₩18,174 | -0.88% | 11.2만 |
|---|
| 2025.12.01 | ₩18,134 | ₩18,416 | ₩18,134 | ₩18,268 | +0.74% | 16.4만 |
|---|
| 2025.11.28 | ₩18,228 | ₩18,295 | ₩18,094 | ₩18,228 | 0.00% | 9.4만 |
|---|
| 2025.11.26 | ₩18,121 | ₩18,282 | ₩18,040 | ₩18,242 | +0.67% | 19.4만 |
|---|
| 2025.11.25 | ₩17,920 | ₩18,362 | ₩17,718 | ₩18,201 | +1.57% | 25.3만 |
|---|
| 2025.11.24 | ₩17,812 | ₩18,148 | ₩17,651 | ₩17,839 | +0.15% | 26.9만 |
|---|
| 2025.11.21 | ₩17,222 | ₩18,027 | ₩17,222 | ₩17,826 | +3.50% | 21.8만 |
|---|
| 2025.11.20 | ₩17,423 | ₩17,745 | ₩17,236 | ₩17,303 | -0.69% | 17.1만 |
|---|
| 2025.11.19 | ₩17,222 | ₩17,517 | ₩17,209 | ₩17,249 | +0.16% | 12.8만 |
|---|
| 2025.11.18 | ₩17,356 | ₩17,423 | ₩17,182 | ₩17,249 | -0.62% | 10.2만 |
|---|
| 2025.11.17 | ₩17,839 | ₩17,866 | ₩17,303 | ₩17,343 | -2.78% | 19.4만 |
|---|
| 2025.11.14 | ₩17,772 | ₩17,866 | ₩17,464 | ₩17,826 | +0.30% | 11.3만 |
|---|
| 2025.11.13 | ₩17,920 | ₩18,081 | ₩17,759 | ₩17,826 | -0.52% | 19.8만 |
|---|
| 2025.11.12 | ₩17,920 | ₩18,121 | ₩17,839 | ₩17,933 | +0.07% | 20.7만 |
|---|
| 2025.11.11 | ₩17,839 | ₩17,946 | ₩17,759 | ₩17,920 | +0.45% | 13.7만 |
|---|
| 2025.11.10 | ₩17,745 | ₩17,906 | ₩17,584 | ₩17,839 | +0.53% | 15.4만 |
|---|
| 2025.11.07 | ₩17,853 | ₩17,866 | ₩17,490 | ₩17,625 | -1.28% | 31.3만 |
|---|
| 2025.11.06 | ₩17,772 | ₩17,960 | ₩17,611 | ₩17,839 | +0.38% | 19.3만 |
|---|
| 2025.11.05 | ₩17,705 | ₩17,786 | ₩17,303 | ₩17,759 | +0.30% | 15.3만 |
|---|
| 2025.11.04 | ₩17,356 | ₩17,611 | ₩17,329 | ₩17,450 | +0.54% | 17.4만 |
|---|
| 2025.11.03 | ₩17,329 | ₩17,571 | ₩17,303 | ₩17,504 | +1.01% | 26.9만 |
|---|
| 2025.10.31 | ₩17,410 | ₩17,584 | ₩17,262 | ₩17,410 | 0.00% | 23.5만 |
|---|
| 2025.10.30 | ₩17,343 | ₩17,665 | ₩17,329 | ₩17,517 | +1.01% | 27.8만 |
|---|
| 2025.10.29 | ₩18,134 | ₩18,174 | ₩17,182 | ₩17,356 | -4.29% | 31.8만 |
|---|
| 2025.10.28 | ₩17,960 | ₩18,188 | ₩17,745 | ₩18,134 | +0.97% | 26.1만 |
|---|
| 2025.10.27 | ₩18,242 | ₩18,443 | ₩17,973 | ₩17,987 | -1.40% | 26.9만 |
|---|
| 2025.10.24 | ₩18,242 | ₩18,496 | ₩18,040 | ₩18,242 | 0.00% | 37만 |
|---|
| 2025.10.23 | ₩17,839 | ₩18,161 | ₩17,611 | ₩18,000 | +0.90% | 20.7만 |
|---|
| 2025.10.22 | ₩18,563 | ₩18,684 | ₩17,651 | ₩17,812 | -4.05% | 46.1만 |
|---|
| 2025.10.21 | ₩18,617 | ₩18,832 | ₩18,510 | ₩18,684 | +0.36% | 15.2만 |
|---|
| 2025.10.20 | ₩18,604 | ₩18,724 | ₩18,335 | ₩18,657 | +0.29% | 8.4만 |
|---|
| 2025.10.17 | ₩18,335 | ₩18,671 | ₩18,188 | ₩18,443 | +0.59% | 10.8만 |
|---|
| 2025.10.16 | ₩19,073 | ₩19,087 | ₩18,067 | ₩18,228 | -4.43% | 10.2만 |
|---|
| 2025.10.15 | ₩19,248 | ₩19,315 | ₩19,046 | ₩19,194 | -0.28% | 8.7만 |
|---|
| 2025.10.14 | ₩18,402 | ₩19,194 | ₩18,389 | ₩19,140 | +4.01% | 6.7만 |
|---|
| 2025.10.13 | ₩18,644 | ₩18,644 | ₩18,362 | ₩18,604 | -0.22% | 7.2만 |
|---|
| 2025.10.10 | ₩18,751 | ₩19,046 | ₩18,389 | ₩18,416 | -1.79% | 9.2만 |
|---|