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 | ₩20,277 | ₩20,344 | ₩20,076 | ₩20,076 | -0.99% | 29.4만 |
| 2026.10.08 | ₩20,344 | ₩20,492 | ₩20,062 | ₩20,384 | +0.20% | 29.6만 |
| 2026.10.07 | ₩20,264 | ₩20,357 | ₩20,089 | ₩20,197 | -0.33% | 31.5만 |
| 2026.10.06 | ₩20,572 | ₩20,693 | ₩20,398 | ₩20,438 | -0.65% | 31.2만 |
| 2026.10.05 | ₩20,559 | ₩20,626 | ₩20,384 | ₩20,492 | -0.33% | 25.3만 |
| 2026.10.02 | ₩20,492 | ₩20,760 | ₩20,438 | ₩20,572 | +0.39% | 34.1만 |
| 2026.10.01 | ₩20,116 | ₩20,371 | ₩19,861 | ₩20,317 | +1.00% | 37.7만 |
| 2026.09.30 | ₩20,398 | ₩20,545 | ₩20,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,156 |
| -1.18% |
| 43.1만 |
| 2026.09.29 | ₩20,599 | ₩20,599 | ₩20,156 | ₩20,398 | -0.98% | 40.7만 |
|---|
| 2026.09.28 | ₩20,706 | ₩20,706 | ₩20,465 | ₩20,465 | -1.17% | 30만 |
|---|
| 2026.09.25 | ₩20,599 | ₩20,787 | ₩20,585 | ₩20,693 | +0.46% | 32.2만 |
|---|
| 2026.09.24 | ₩20,411 | ₩20,626 | ₩20,264 | ₩20,572 | +0.79% | 29만 |
|---|
| 2026.09.23 | ₩20,559 | ₩20,599 | ₩20,357 | ₩20,357 | -0.98% | 30.8만 |
|---|
| 2026.09.22 | ₩20,612 | ₩20,840 | ₩20,465 | ₩20,545 | -0.33% | 45.1만 |
|---|
| 2026.09.21 | ₩20,746 | ₩20,894 | ₩20,532 | ₩20,545 | -0.97% | 44.1만 |
|---|
| 2026.09.18 | ₩20,880 | ₩20,934 | ₩20,720 | ₩20,867 | -0.06% | 103.4만 |
|---|
| 2026.09.17 | ₩21,216 | ₩21,216 | ₩20,974 | ₩20,988 | -1.07% | 34만 |
|---|
| 2026.09.16 | ₩21,430 | ₩21,430 | ₩20,679 | ₩21,028 | -1.88% | 42.7만 |
|---|
| 2026.09.15 | ₩21,202 | ₩21,457 | ₩21,202 | ₩21,403 | +0.95% | 34.5만 |
|---|
| 2026.09.14 | ₩21,122 | ₩21,390 | ₩21,095 | ₩21,216 | +0.44% | 34.9만 |
|---|
| 2026.09.11 | ₩21,269 | ₩21,403 | ₩20,934 | ₩21,108 | -0.76% | 33.6만 |
|---|
| 2026.09.10 | ₩21,095 | ₩21,323 | ₩20,907 | ₩21,296 | +0.95% | 30.2만 |
|---|
| 2026.09.09 | ₩21,095 | ₩21,296 | ₩20,988 | ₩21,095 | 0.00% | 36.8만 |
|---|
| 2026.09.08 | ₩21,457 | ₩21,457 | ₩21,216 | ₩21,229 | -1.06% | 29.1만 |
|---|
| 2026.09.04 | ₩21,202 | ₩21,645 | ₩21,162 | ₩21,551 | +1.64% | 32.6만 |
|---|
| 2026.09.03 | ₩21,243 | ₩21,377 | ₩21,162 | ₩21,216 | -0.13% | 26.9만 |
|---|
| 2026.09.02 | ₩20,679 | ₩21,135 | ₩20,666 | ₩21,095 | +2.01% | 32.3만 |
|---|
| 2026.09.01 | ₩20,934 | ₩21,001 | ₩20,532 | ₩20,612 | -1.54% | 37만 |
|---|
| 2026.08.31 | ₩21,028 | ₩21,229 | ₩20,840 | ₩20,934 | -0.45% | 41.3만 |
|---|
| 2026.08.28 | ₩21,149 | ₩21,256 | ₩21,028 | ₩21,028 | -0.57% | 33.7만 |
|---|
| 2026.08.27 | ₩20,800 | ₩21,162 | ₩20,679 | ₩21,149 | +1.68% | 36.4만 |
|---|
| 2026.08.26 | ₩21,189 | ₩21,390 | ₩20,988 | ₩21,001 | -0.89% | 40만 |
|---|
| 2026.08.25 | ₩21,082 | ₩21,082 | ₩20,840 | ₩20,948 | -0.64% | 28.2만 |
|---|
| 2026.08.24 | ₩21,082 | ₩21,310 | ₩21,055 | ₩21,055 | -0.13% | 22만 |
|---|
| 2026.08.21 | ₩21,149 | ₩21,229 | ₩20,907 | ₩21,041 | -0.51% | 52.5만 |
|---|
| 2026.08.20 | ₩21,122 | ₩21,122 | ₩20,773 | ₩21,082 | -0.19% | 33.3만 |
|---|
| 2026.08.19 | ₩21,524 | ₩21,524 | ₩20,961 | ₩20,988 | -2.49% | 45.5만 |
|---|
| 2026.08.18 | ₩21,739 | ₩21,739 | ₩21,390 | ₩21,484 | -1.17% | 36.5만 |
|---|
| 2026.08.17 | ₩21,712 | ₩21,859 | ₩21,511 | ₩21,618 | -0.43% | 35만 |
|---|
| 2026.08.14 | ₩21,926 | ₩22,074 | ₩21,819 | ₩21,873 | -0.24% | 47.1만 |
|---|
| 2026.08.13 | ₩21,779 | ₩21,980 | ₩21,779 | ₩21,967 | +0.86% | 40.2만 |
|---|
| 2026.08.12 | ₩21,551 | ₩21,699 | ₩21,417 | ₩21,658 | +0.50% | 40.1만 |
|---|
| 2026.08.11 | ₩21,135 | ₩21,564 | ₩21,122 | ₩21,538 | +1.90% | 35.6만 |
|---|
| 2026.08.10 | ₩20,907 | ₩21,229 | ₩20,854 | ₩21,082 | +0.83% | 40.8만 |
|---|
| 2026.08.07 | ₩21,175 | ₩21,175 | ₩21,001 | ₩21,041 | -0.63% | 40.4만 |
|---|
| 2026.08.06 | ₩21,484 | ₩21,538 | ₩21,135 | ₩21,202 | -1.31% | 38.5만 |
|---|
| 2026.08.05 | ₩21,524 | ₩21,524 | ₩21,296 | ₩21,310 | -1.00% | 28.3만 |
|---|
| 2026.08.04 | ₩21,417 | ₩21,631 | ₩21,350 | ₩21,444 | +0.13% | 41.3만 |
|---|
| 2026.08.03 | ₩21,471 | ₩21,672 | ₩21,296 | ₩21,430 | -0.19% | 43.6만 |
|---|
| 2026.07.31 | ₩21,269 | ₩21,497 | ₩21,175 | ₩21,269 | 0.00% | 41.5만 |
|---|
| 2026.07.30 | ₩21,457 | ₩21,551 | ₩21,283 | ₩21,310 | -0.69% | 40.5만 |
|---|
| 2026.07.29 | ₩21,350 | ₩21,591 | ₩21,283 | ₩21,403 | +0.25% | 52만 |
|---|
| 2026.07.28 | ₩20,652 | ₩21,524 | ₩20,585 | ₩21,457 | +3.90% | 59.6만 |
|---|
| 2026.07.27 | ₩20,170 | ₩20,652 | ₩20,170 | ₩20,585 | +2.06% | 45.2만 |
|---|
| 2026.07.24 | ₩19,982 | ₩20,505 | ₩19,969 | ₩20,371 | +1.95% | 48.8만 |
|---|
| 2026.07.23 | ₩19,888 | ₩20,036 | ₩19,754 | ₩19,875 | -0.07% | 57만 |
|---|
| 2026.07.22 | ₩19,808 | ₩20,170 | ₩19,633 | ₩20,116 | +1.56% | 65.7만 |
|---|
| 2026.07.21 | ₩19,472 | ₩19,606 | ₩19,392 | ₩19,553 | +0.41% | 41.5만 |
|---|
| 2026.07.20 | ₩19,580 | ₩19,633 | ₩19,338 | ₩19,566 | -0.07% | 38만 |
|---|
| 2026.07.17 | ₩19,834 | ₩19,995 | ₩19,486 | ₩19,633 | -1.01% | 43.1만 |
|---|
| 2026.07.16 | ₩19,432 | ₩19,995 | ₩19,432 | ₩19,955 | +2.69% | 38만 |
|---|
| 2026.07.15 | ₩19,110 | ₩19,459 | ₩19,003 | ₩19,419 | +1.61% | 28.9만 |
|---|
| 2026.07.14 | ₩19,298 | ₩19,378 | ₩19,097 | ₩19,124 | -0.90% | 32.8만 |
|---|
| 2026.07.13 | ₩19,365 | ₩19,365 | ₩19,124 | ₩19,311 | -0.28% | 34.8만 |
|---|
| 2026.07.10 | ₩19,446 | ₩19,446 | ₩19,110 | ₩19,191 | -1.31% | 29.4만 |
|---|
| 2026.07.09 | ₩18,976 | ₩19,244 | ₩18,922 | ₩19,137 | +0.85% | 43.3만 |
|---|
| 2026.07.08 | ₩19,244 | ₩19,258 | ₩18,842 | ₩18,976 | -1.39% | 39.8만 |
|---|
| 2026.07.07 | ₩19,365 | ₩19,432 | ₩19,204 | ₩19,244 | -0.62% | 35.3만 |
|---|
| 2026.07.06 | ₩19,566 | ₩19,714 | ₩19,231 | ₩19,244 | -1.64% | 40.1만 |
|---|
| 2026.07.02 | ₩19,995 | ₩20,076 | ₩19,580 | ₩19,633 | -1.81% | 48만 |
|---|
| 2026.07.01 | ₩19,606 | ₩19,995 | ₩19,580 | ₩19,928 | +1.64% | 51.2만 |
|---|
| 2026.06.30 | ₩19,459 | ₩19,647 | ₩19,419 | ₩19,580 | +0.62% | 52.3만 |
|---|
| 2026.06.29 | ₩19,660 | ₩19,727 | ₩19,446 | ₩19,580 | -0.41% | 49.6만 |
|---|
| 2026.06.26 | ₩19,539 | ₩19,901 | ₩19,499 | ₩19,808 | +1.37% | 224.8만 |
|---|
| 2026.06.25 | ₩19,526 | ₩19,660 | ₩19,365 | ₩19,446 | -0.41% | 43.9만 |
|---|
| 2026.06.24 | ₩19,285 | ₩19,566 | ₩19,285 | ₩19,539 | +1.32% | 45.1만 |
|---|
| 2026.06.23 | ₩19,137 | ₩19,352 | ₩19,137 | ₩19,298 | +0.84% | 39.5만 |
|---|
| 2026.06.22 | ₩18,949 | ₩19,191 | ₩18,949 | ₩19,110 | +0.85% | 40.9만 |
|---|
| 2026.06.18 | ₩19,030 | ₩19,150 | ₩18,815 | ₩18,963 | -0.35% | 140.2만 |
|---|
| 2026.06.17 | ₩19,271 | ₩19,378 | ₩18,681 | ₩18,815 | -2.37% | 56.1만 |
|---|
| 2026.06.16 | ₩19,325 | ₩19,432 | ₩19,164 | ₩19,285 | -0.21% | 34.7만 |
|---|
| 2026.06.15 | ₩19,499 | ₩19,580 | ₩19,164 | ₩19,218 | -1.44% | 32.2만 |
|---|
| 2026.06.12 | ₩19,352 | ₩19,566 | ₩19,352 | ₩19,486 | +0.69% | 39.2만 |
|---|
| 2026.06.11 | ₩19,566 | ₩19,620 | ₩19,325 | ₩19,526 | -0.21% | 36.3만 |
|---|
| 2026.06.10 | ₩19,419 | ₩19,606 | ₩19,378 | ₩19,499 | +0.41% | 38.1만 |
|---|
| 2026.06.09 | ₩19,150 | ₩19,486 | ₩19,150 | ₩19,298 | +0.77% | 39.4만 |
|---|
| 2026.06.08 | ₩19,030 | ₩19,177 | ₩18,949 | ₩19,057 | +0.14% | 24.5만 |
|---|
| 2026.06.05 | ₩18,882 | ₩19,204 | ₩18,882 | ₩19,030 | +0.78% | 31.1만 |
|---|
| 2026.06.04 | ₩18,855 | ₩19,016 | ₩18,815 | ₩18,882 | +0.14% | 52.7만 |
|---|
| 2026.06.03 | ₩18,990 | ₩19,003 | ₩18,520 | ₩18,534 | -2.40% | 37.1만 |
|---|
| 2026.06.02 | ₩18,815 | ₩19,150 | ₩18,788 | ₩19,110 | +1.57% | 39.2만 |
|---|
| 2026.06.01 | ₩18,842 | ₩18,990 | ₩18,627 | ₩18,802 | -0.21% | 43.9만 |
|---|
| 2026.05.29 | ₩19,070 | ₩19,150 | ₩18,976 | ₩19,016 | -0.28% | 31.8만 |
|---|
| 2026.05.28 | ₩18,990 | ₩19,097 | ₩18,815 | ₩19,083 | +0.49% | 31.6만 |
|---|
| 2026.05.27 | ₩19,191 | ₩19,231 | ₩19,003 | ₩19,030 | -0.84% | 23.9만 |
|---|
| 2026.05.26 | ₩18,990 | ₩19,218 | ₩18,922 | ₩19,137 | +0.78% | 26.6만 |
|---|
| 2026.05.22 | ₩19,124 | ₩19,177 | ₩18,949 | ₩18,963 | -0.84% | 26만 |
|---|
| 2026.05.21 | ₩18,775 | ₩19,124 | ₩18,708 | ₩19,097 | +1.71% | 32.4만 |
|---|
| 2026.05.20 | ₩18,668 | ₩18,990 | ₩18,547 | ₩18,882 | +1.15% | 35.3만 |
|---|
| 2026.05.19 | ₩18,534 | ₩18,775 | ₩18,373 | ₩18,668 | +0.72% | 25.2만 |
|---|
| 2026.05.18 | ₩18,359 | ₩18,695 | ₩18,359 | ₩18,614 | +1.39% | 26만 |
|---|
| 2026.05.15 | ₩18,480 | ₩18,547 | ₩18,198 | ₩18,332 | -0.80% | 26.3만 |
|---|
| 2026.05.14 | ₩18,507 | ₩18,735 | ₩18,507 | ₩18,534 | +0.14% | 22.4만 |
|---|
| 2026.05.13 | ₩18,601 | ₩18,748 | ₩18,399 | ₩18,453 | -0.79% | 30.8만 |
|---|
| 2026.05.12 | ₩18,762 | ₩18,788 | ₩18,426 | ₩18,708 | -0.29% | 26.5만 |
|---|
| 2026.05.11 | ₩19,003 | ₩19,043 | ₩18,735 | ₩18,748 | -1.34% | 38.2만 |
|---|
| 2026.05.08 | ₩19,016 | ₩19,030 | ₩18,882 | ₩19,003 | -0.07% | 34.2만 |
|---|
| 2026.05.07 | ₩19,110 | ₩19,285 | ₩18,976 | ₩19,016 | -0.49% | 26.5만 |
|---|
| 2026.05.06 | ₩19,110 | ₩19,285 | ₩19,043 | ₩19,057 | -0.28% | 32.6만 |
|---|
| 2026.05.05 | ₩18,775 | ₩19,043 | ₩18,748 | ₩18,976 | +1.07% | 35.3만 |
|---|
| 2026.05.04 | ₩18,922 | ₩18,963 | ₩18,695 | ₩18,721 | -1.06% | 30.6만 |
|---|
| 2026.05.01 | ₩18,896 | ₩19,191 | ₩18,695 | ₩19,057 | +0.85% | 30.3만 |
|---|
| 2026.04.30 | ₩18,480 | ₩18,896 | ₩18,480 | ₩18,869 | +2.10% | 25.1만 |
|---|
| 2026.04.29 | ₩19,137 | ₩19,137 | ₩18,534 | ₩18,668 | -2.45% | 25.8만 |
|---|
| 2026.04.28 | ₩18,788 | ₩19,285 | ₩18,735 | ₩19,271 | +2.57% | 31.3만 |
|---|
| 2026.04.27 | ₩18,775 | ₩19,016 | ₩18,721 | ₩18,976 | +1.07% | 35.4만 |
|---|
| 2026.04.24 | ₩18,668 | ₩18,949 | ₩18,614 | ₩18,855 | +1.01% | 35.9만 |
|---|
| 2026.04.23 | ₩18,668 | ₩18,815 | ₩18,507 | ₩18,695 | +0.14% | 44.5만 |
|---|
| 2026.04.22 | ₩18,963 | ₩19,150 | ₩18,493 | ₩18,668 | -1.56% | 52.1만 |
|---|
| 2026.04.21 | ₩18,788 | ₩18,869 | ₩18,332 | ₩18,373 | -2.21% | 42만 |
|---|
| 2026.04.20 | ₩18,949 | ₩19,083 | ₩18,802 | ₩18,802 | -0.78% | 30.7만 |
|---|
| 2026.04.17 | ₩18,614 | ₩19,338 | ₩18,614 | ₩19,003 | +2.09% | 33.9만 |
|---|
| 2026.04.16 | ₩18,493 | ₩18,721 | ₩18,480 | ₩18,654 | +0.87% | 27.7만 |
|---|
| 2026.04.15 | ₩18,681 | ₩19,325 | ₩18,507 | ₩18,627 | -0.29% | 22.5만 |
|---|
| 2026.04.14 | ₩18,534 | ₩18,762 | ₩18,373 | ₩18,721 | +1.01% | 26.3만 |
|---|
| 2026.04.13 | ₩18,560 | ₩18,641 | ₩18,453 | ₩18,627 | +0.36% | 20.6만 |
|---|
| 2026.04.10 | ₩18,681 | ₩18,681 | ₩18,453 | ₩18,627 | -0.29% | 21.7만 |
|---|
| 2026.04.09 | ₩18,386 | ₩18,762 | ₩18,252 | ₩18,695 | +1.68% | 27.6만 |
|---|
| 2026.04.08 | ₩18,359 | ₩18,695 | ₩18,292 | ₩18,399 | +0.22% | 40.6만 |
|---|
| 2026.04.07 | ₩18,078 | ₩18,292 | ₩18,078 | ₩18,185 | +0.59% | 31.2만 |
|---|
| 2026.04.06 | ₩17,930 | ₩18,198 | ₩17,930 | ₩18,145 | +1.20% | 31.5만 |
|---|
| 2026.04.02 | ₩17,796 | ₩18,104 | ₩17,716 | ₩17,984 | +1.06% | 44.6만 |
|---|
| 2026.04.01 | ₩17,648 | ₩18,091 | ₩17,648 | ₩17,957 | +1.75% | 34.2만 |
|---|
| 2026.03.31 | ₩17,783 | ₩17,944 | ₩17,474 | ₩17,648 | -0.75% | 32.7만 |
|---|
| 2026.03.30 | ₩17,474 | ₩17,622 | ₩17,327 | ₩17,568 | +0.54% | 36.6만 |
|---|
| 2026.03.27 | ₩17,327 | ₩17,501 | ₩17,179 | ₩17,273 | -0.31% | 49.6만 |
|---|
| 2026.03.26 | ₩17,152 | ₩17,501 | ₩17,152 | ₩17,447 | +1.72% | 34.3만 |
|---|
| 2026.03.25 | ₩17,367 | ₩17,434 | ₩17,152 | ₩17,286 | -0.46% | 25.1만 |
|---|
| 2026.03.24 | ₩17,018 | ₩17,488 | ₩16,978 | ₩17,206 | +1.10% | 36.9만 |
|---|
| 2026.03.23 | ₩17,273 | ₩17,461 | ₩16,978 | ₩17,219 | -0.31% | 41.9만 |
|---|
| 2026.03.20 | ₩16,978 | ₩17,045 | ₩16,763 | ₩16,884 | -0.55% | 87.7만 |
|---|
| 2026.03.19 | ₩16,401 | ₩17,112 | ₩16,401 | ₩16,978 | +3.52% | 79.3만 |
|---|
| 2026.03.18 | ₩16,522 | ₩16,683 | ₩16,415 | ₩16,495 | -0.16% | 46.8만 |
|---|
| 2026.03.17 | ₩16,844 | ₩17,005 | ₩16,576 | ₩16,683 | -0.96% | 57.7만 |
|---|
| 2026.03.16 | ₩16,897 | ₩16,991 | ₩16,777 | ₩16,844 | -0.32% | 36.7만 |
|---|
| 2026.03.13 | ₩16,737 | ₩16,857 | ₩16,468 | ₩16,723 | -0.08% | 34.9만 |
|---|
| 2026.03.12 | ₩16,428 | ₩16,670 | ₩16,428 | ₩16,602 | +1.06% | 48.1만 |
|---|
| 2026.03.11 | ₩16,710 | ₩16,777 | ₩16,522 | ₩16,723 | +0.08% | 51만 |
|---|
| 2026.03.10 | ₩16,683 | ₩17,058 | ₩16,670 | ₩16,723 | +0.24% | 40.6만 |
|---|
| 2026.03.09 | ₩16,683 | ₩16,871 | ₩16,254 | ₩16,804 | +0.72% | 44.5만 |
|---|
| 2026.03.06 | ₩16,911 | ₩16,951 | ₩16,482 | ₩16,804 | -0.63% | 51.4만 |
|---|
| 2026.03.05 | ₩17,461 | ₩17,555 | ₩17,032 | ₩17,219 | -1.38% | 54.2만 |
|---|
| 2026.03.04 | ₩17,635 | ₩18,078 | ₩17,474 | ₩17,528 | -0.61% | 62.5만 |
|---|
| 2026.03.03 | ₩16,911 | ₩17,702 | ₩16,911 | ₩17,608 | +4.12% | 90.3만 |
|---|
| 2026.03.02 | ₩17,072 | ₩17,689 | ₩16,844 | ₩17,394 | +1.89% | 62.1만 |
|---|
| 2026.02.27 | ₩17,716 | ₩17,944 | ₩17,085 | ₩17,340 | -2.12% | 134.9만 |
|---|
| 2026.02.26 | ₩17,984 | ₩18,171 | ₩17,783 | ₩18,024 | +0.22% | 46.8만 |
|---|
| 2026.02.25 | ₩17,756 | ₩17,944 | ₩17,568 | ₩17,863 | +0.60% | 28.9만 |
|---|
| 2026.02.24 | ₩17,555 | ₩17,729 | ₩17,447 | ₩17,622 | +0.38% | 37.2만 |
|---|
| 2026.02.23 | ₩18,158 | ₩18,373 | ₩17,488 | ₩17,555 | -3.32% | 42.9만 |
|---|
| 2026.02.20 | ₩17,997 | ₩18,252 | ₩17,836 | ₩18,239 | +1.34% | 39.9만 |
|---|
| 2026.02.19 | ₩17,796 | ₩18,091 | ₩17,796 | ₩18,051 | +1.43% | 40.4만 |
|---|
| 2026.02.18 | ₩17,997 | ₩18,171 | ₩17,796 | ₩17,917 | -0.45% | 35만 |
|---|
| 2026.02.17 | ₩18,064 | ₩18,185 | ₩17,930 | ₩18,051 | -0.07% | 41.5만 |
|---|
| 2026.02.13 | ₩17,890 | ₩18,131 | ₩17,689 | ₩18,024 | +0.75% | 70.6만 |
|---|
| 2026.02.12 | ₩18,091 | ₩18,158 | ₩17,809 | ₩18,131 | +0.22% | 41만 |
|---|
| 2026.02.11 | ₩18,239 | ₩18,319 | ₩17,917 | ₩17,984 | -1.40% | 39.6만 |
|---|
| 2026.02.10 | ₩18,171 | ₩18,332 | ₩18,037 | ₩18,078 | -0.52% | 40.7만 |
|---|
| 2026.02.09 | ₩18,212 | ₩18,399 | ₩18,051 | ₩18,225 | +0.07% | 35.6만 |
|---|
| 2026.02.06 | ₩17,930 | ₩18,239 | ₩17,863 | ₩18,145 | +1.20% | 97.3만 |
|---|
| 2026.02.05 | ₩17,769 | ₩17,917 | ₩17,635 | ₩17,863 | +0.53% | 51만 |
|---|
| 2026.02.04 | ₩17,876 | ₩18,064 | ₩17,702 | ₩17,756 | -0.68% | 62.4만 |
|---|
| 2026.02.03 | ₩17,407 | ₩17,930 | ₩17,407 | ₩17,648 | +1.39% | 79.8만 |
|---|
| 2026.02.02 | ₩17,447 | ₩17,648 | ₩17,273 | ₩17,461 | +0.08% | 71.3만 |
|---|
| 2026.01.30 | ₩17,233 | ₩17,648 | ₩17,206 | ₩17,407 | +1.01% | 55.7만 |
|---|
| 2026.01.29 | ₩17,085 | ₩17,273 | ₩16,804 | ₩17,233 | +0.86% | 68.6만 |
|---|
| 2026.01.28 | ₩17,689 | ₩17,783 | ₩16,790 | ₩17,112 | -3.26% | 52.8만 |
|---|
| 2026.01.27 | ₩18,078 | ₩18,306 | ₩17,957 | ₩18,225 | +0.82% | 12.7만 |
|---|
| 2026.01.26 | ₩18,185 | ₩18,373 | ₩17,917 | ₩18,104 | -0.44% | 18.2만 |
|---|
| 2026.01.23 | ₩18,534 | ₩18,641 | ₩18,131 | ₩18,239 | -1.59% | 24.7만 |
|---|
| 2026.01.22 | ₩18,627 | ₩18,976 | ₩18,373 | ₩18,654 | +0.14% | 27.1만 |
|---|
| 2026.01.21 | ₩17,836 | ₩18,641 | ₩17,836 | ₩18,601 | +4.29% | 26.8만 |
|---|
| 2026.01.20 | ₩17,890 | ₩18,198 | ₩17,716 | ₩17,729 | -0.90% | 26.1만 |
|---|
| 2026.01.16 | ₩18,131 | ₩18,212 | ₩17,930 | ₩18,145 | +0.07% | 35.5만 |
|---|
| 2026.01.15 | ₩17,863 | ₩18,306 | ₩17,863 | ₩18,145 | +1.58% | 21.9만 |
|---|
| 2026.01.14 | ₩17,595 | ₩17,944 | ₩17,528 | ₩17,890 | +1.68% | 21.2만 |
|---|
| 2026.01.13 | ₩17,769 | ₩17,836 | ₩17,581 | ₩17,608 | -0.91% | 14.7만 |
|---|
| 2026.01.12 | ₩17,742 | ₩17,890 | ₩17,622 | ₩17,769 | +0.15% | 19.7만 |
|---|
| 2026.01.09 | ₩18,145 | ₩18,145 | ₩17,702 | ₩17,876 | -1.48% | 23.2만 |
|---|
| 2026.01.08 | ₩17,608 | ₩18,198 | ₩17,608 | ₩18,037 | +2.44% | 20.9만 |
|---|
| 2026.01.07 | ₩18,104 | ₩18,131 | ₩17,608 | ₩17,689 | -2.30% | 25.8만 |
|---|
| 2026.01.06 | ₩17,970 | ₩18,118 | ₩17,716 | ₩18,104 | +0.75% | 21.4만 |
|---|
| 2026.01.05 | ₩17,769 | ₩18,252 | ₩17,756 | ₩17,970 | +1.13% | 21.7만 |
|---|
| 2026.01.02 | ₩17,944 | ₩18,104 | ₩17,595 | ₩17,796 | -0.82% | 22.4만 |
|---|
| 2025.12.31 | ₩18,037 | ₩18,212 | ₩17,823 | ₩17,863 | -0.97% | 17.6만 |
|---|
| 2025.12.30 | ₩18,131 | ₩18,171 | ₩17,984 | ₩17,997 | -0.74% | 14.6만 |
|---|
| 2025.12.29 | ₩18,332 | ₩18,386 | ₩18,051 | ₩18,118 | -1.17% | 14.6만 |
|---|
| 2025.12.26 | ₩18,695 | ₩18,695 | ₩18,252 | ₩18,319 | -2.01% | 16.8만 |
|---|
| 2025.12.24 | ₩18,560 | ₩18,654 | ₩18,239 | ₩18,493 | -0.36% | 8.9만 |
|---|
| 2025.12.23 | ₩18,681 | ₩19,003 | ₩18,359 | ₩18,413 | -1.44% | 21.7만 |
|---|
| 2025.12.22 | ₩18,869 | ₩18,963 | ₩18,507 | ₩18,587 | -1.49% | 19만 |
|---|
| 2025.12.19 | ₩19,271 | ₩19,325 | ₩18,681 | ₩18,802 | -2.44% | 28.8만 |
|---|
| 2025.12.18 | ₩19,378 | ₩19,526 | ₩19,110 | ₩19,311 | -0.35% | 19.3만 |
|---|
| 2025.12.17 | ₩19,311 | ₩19,513 | ₩19,258 | ₩19,378 | +0.35% | 19.3만 |
|---|
| 2025.12.16 | ₩19,338 | ₩19,392 | ₩19,191 | ₩19,338 | 0.00% | 17.4만 |
|---|
| 2025.12.15 | ₩19,365 | ₩19,472 | ₩19,244 | ₩19,285 | -0.42% | 19.2만 |
|---|
| 2025.12.12 | ₩19,593 | ₩19,593 | ₩19,311 | ₩19,352 | -1.23% | 18.9만 |
|---|
| 2025.12.11 | ₩19,218 | ₩19,741 | ₩19,204 | ₩19,673 | +2.37% | 19.7만 |
|---|
| 2025.12.10 | ₩18,762 | ₩19,459 | ₩18,748 | ₩19,298 | +2.86% | 27.6만 |
|---|
| 2025.12.09 | ₩18,762 | ₩18,963 | ₩18,708 | ₩18,762 | 0.00% | 13.5만 |
|---|
| 2025.12.08 | ₩18,627 | ₩18,842 | ₩18,587 | ₩18,762 | +0.72% | 12.6만 |
|---|
| 2025.12.05 | ₩18,815 | ₩18,815 | ₩18,507 | ₩18,547 | -1.43% | 9.2만 |
|---|
| 2025.12.04 | ₩18,627 | ₩18,882 | ₩18,614 | ₩18,869 | +1.30% | 10.1만 |
|---|
| 2025.12.03 | ₩18,239 | ₩18,748 | ₩18,198 | ₩18,735 | +2.72% | 15.2만 |
|---|
| 2025.12.02 | ₩18,332 | ₩18,346 | ₩18,118 | ₩18,171 | -0.88% | 11.2만 |
|---|
| 2025.12.01 | ₩18,131 | ₩18,413 | ₩18,131 | ₩18,265 | +0.74% | 16.4만 |
|---|
| 2025.11.28 | ₩18,225 | ₩18,292 | ₩18,091 | ₩18,225 | 0.00% | 9.4만 |
|---|
| 2025.11.26 | ₩18,118 | ₩18,279 | ₩18,037 | ₩18,239 | +0.67% | 19.4만 |
|---|
| 2025.11.25 | ₩17,917 | ₩18,359 | ₩17,716 | ₩18,198 | +1.57% | 25.3만 |
|---|
| 2025.11.24 | ₩17,809 | ₩18,145 | ₩17,648 | ₩17,836 | +0.15% | 26.9만 |
|---|
| 2025.11.21 | ₩17,219 | ₩18,024 | ₩17,219 | ₩17,823 | +3.50% | 21.8만 |
|---|
| 2025.11.20 | ₩17,420 | ₩17,742 | ₩17,233 | ₩17,300 | -0.69% | 17.1만 |
|---|
| 2025.11.19 | ₩17,219 | ₩17,514 | ₩17,206 | ₩17,246 | +0.16% | 12.8만 |
|---|
| 2025.11.18 | ₩17,353 | ₩17,420 | ₩17,179 | ₩17,246 | -0.62% | 10.2만 |
|---|
| 2025.11.17 | ₩17,836 | ₩17,863 | ₩17,300 | ₩17,340 | -2.78% | 19.4만 |
|---|
| 2025.11.14 | ₩17,769 | ₩17,863 | ₩17,461 | ₩17,823 | +0.30% | 11.3만 |
|---|
| 2025.11.13 | ₩17,917 | ₩18,078 | ₩17,756 | ₩17,823 | -0.52% | 19.8만 |
|---|
| 2025.11.12 | ₩17,917 | ₩18,118 | ₩17,836 | ₩17,930 | +0.07% | 20.7만 |
|---|
| 2025.11.11 | ₩17,836 | ₩17,944 | ₩17,756 | ₩17,917 | +0.45% | 13.7만 |
|---|
| 2025.11.10 | ₩17,742 | ₩17,903 | ₩17,581 | ₩17,836 | +0.53% | 15.4만 |
|---|
| 2025.11.07 | ₩17,850 | ₩17,863 | ₩17,488 | ₩17,622 | -1.28% | 31.3만 |
|---|
| 2025.11.06 | ₩17,769 | ₩17,957 | ₩17,608 | ₩17,836 | +0.38% | 19.3만 |
|---|
| 2025.11.05 | ₩17,702 | ₩17,783 | ₩17,300 | ₩17,756 | +0.30% | 15.3만 |
|---|
| 2025.11.04 | ₩17,353 | ₩17,608 | ₩17,327 | ₩17,447 | +0.54% | 17.4만 |
|---|
| 2025.11.03 | ₩17,327 | ₩17,568 | ₩17,300 | ₩17,501 | +1.01% | 26.9만 |
|---|
| 2025.10.31 | ₩17,407 | ₩17,581 | ₩17,260 | ₩17,407 | 0.00% | 23.5만 |
|---|
| 2025.10.30 | ₩17,340 | ₩17,662 | ₩17,327 | ₩17,514 | +1.01% | 27.8만 |
|---|
| 2025.10.29 | ₩18,131 | ₩18,171 | ₩17,179 | ₩17,353 | -4.29% | 31.8만 |
|---|
| 2025.10.28 | ₩17,957 | ₩18,185 | ₩17,742 | ₩18,131 | +0.97% | 26.1만 |
|---|
| 2025.10.27 | ₩18,239 | ₩18,440 | ₩17,970 | ₩17,984 | -1.40% | 26.9만 |
|---|
| 2025.10.24 | ₩18,239 | ₩18,493 | ₩18,037 | ₩18,239 | 0.00% | 37만 |
|---|
| 2025.10.23 | ₩17,836 | ₩18,158 | ₩17,608 | ₩17,997 | +0.90% | 20.7만 |
|---|
| 2025.10.22 | ₩18,560 | ₩18,681 | ₩17,648 | ₩17,809 | -4.05% | 46.1만 |
|---|
| 2025.10.21 | ₩18,614 | ₩18,829 | ₩18,507 | ₩18,681 | +0.36% | 15.2만 |
|---|
| 2025.10.20 | ₩18,601 | ₩18,721 | ₩18,332 | ₩18,654 | +0.29% | 8.4만 |
|---|
| 2025.10.17 | ₩18,332 | ₩18,668 | ₩18,185 | ₩18,440 | +0.59% | 10.8만 |
|---|
| 2025.10.16 | ₩19,070 | ₩19,083 | ₩18,064 | ₩18,225 | -4.43% | 10.2만 |
|---|
| 2025.10.15 | ₩19,244 | ₩19,311 | ₩19,043 | ₩19,191 | -0.28% | 8.7만 |
|---|
| 2025.10.14 | ₩18,399 | ₩19,191 | ₩18,386 | ₩19,137 | +4.01% | 6.7만 |
|---|
| 2025.10.13 | ₩18,641 | ₩18,641 | ₩18,359 | ₩18,601 | -0.22% | 7.2만 |
|---|
| 2025.10.10 | ₩18,748 | ₩19,043 | ₩18,386 | ₩18,413 | -1.79% | 9.2만 |
|---|