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 | ₩20,261 | ₩20,328 | ₩20,060 | ₩20,060 | -0.99% | 29.4만 |
| 2026.10.08 | ₩20,328 | ₩20,476 | ₩20,047 | ₩20,368 | +0.20% | 29.6만 |
| 2026.10.07 | ₩20,248 | ₩20,342 | ₩20,073 | ₩20,181 | -0.33% | 31.5만 |
| 2026.10.06 | ₩20,556 | ₩20,677 | ₩20,382 | ₩20,422 | -0.65% | 31.2만 |
| 2026.10.05 | ₩20,543 | ₩20,610 | ₩20,368 | ₩20,476 | -0.33% | 25.3만 |
| 2026.10.02 | ₩20,476 | ₩20,744 | ₩20,422 | ₩20,556 | +0.39% | 34.1만 |
| 2026.10.01 | ₩20,100 | ₩20,355 | ₩19,846 | ₩20,301 | +1.00% | 37.7만 |
| 2026.09.30 | ₩20,382 | ₩20,529 | ₩20,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,141 |
| -1.18% |
| 43.1만 |
| 2026.09.29 | ₩20,583 | ₩20,583 | ₩20,141 | ₩20,382 | -0.98% | 40.7만 |
|---|
| 2026.09.28 | ₩20,690 | ₩20,690 | ₩20,449 | ₩20,449 | -1.17% | 30만 |
|---|
| 2026.09.25 | ₩20,583 | ₩20,770 | ₩20,569 | ₩20,677 | +0.46% | 32.2만 |
|---|
| 2026.09.24 | ₩20,395 | ₩20,610 | ₩20,248 | ₩20,556 | +0.79% | 29만 |
|---|
| 2026.09.23 | ₩20,543 | ₩20,583 | ₩20,342 | ₩20,342 | -0.98% | 30.8만 |
|---|
| 2026.09.22 | ₩20,596 | ₩20,824 | ₩20,449 | ₩20,529 | -0.33% | 45.1만 |
|---|
| 2026.09.21 | ₩20,730 | ₩20,878 | ₩20,516 | ₩20,529 | -0.97% | 44.1만 |
|---|
| 2026.09.18 | ₩20,864 | ₩20,918 | ₩20,703 | ₩20,851 | -0.06% | 103.4만 |
|---|
| 2026.09.17 | ₩21,199 | ₩21,199 | ₩20,958 | ₩20,971 | -1.07% | 34만 |
|---|
| 2026.09.16 | ₩21,414 | ₩21,414 | ₩20,663 | ₩21,012 | -1.88% | 42.7만 |
|---|
| 2026.09.15 | ₩21,186 | ₩21,440 | ₩21,186 | ₩21,387 | +0.95% | 34.5만 |
|---|
| 2026.09.14 | ₩21,105 | ₩21,373 | ₩21,079 | ₩21,199 | +0.44% | 34.9만 |
|---|
| 2026.09.11 | ₩21,253 | ₩21,387 | ₩20,918 | ₩21,092 | -0.76% | 33.6만 |
|---|
| 2026.09.10 | ₩21,079 | ₩21,306 | ₩20,891 | ₩21,280 | +0.95% | 30.2만 |
|---|
| 2026.09.09 | ₩21,079 | ₩21,280 | ₩20,971 | ₩21,079 | 0.00% | 36.8만 |
|---|
| 2026.09.08 | ₩21,440 | ₩21,440 | ₩21,199 | ₩21,213 | -1.06% | 29.1만 |
|---|
| 2026.09.04 | ₩21,186 | ₩21,628 | ₩21,146 | ₩21,534 | +1.64% | 32.6만 |
|---|
| 2026.09.03 | ₩21,226 | ₩21,360 | ₩21,146 | ₩21,199 | -0.13% | 26.9만 |
|---|
| 2026.09.02 | ₩20,663 | ₩21,119 | ₩20,650 | ₩21,079 | +2.01% | 32.3만 |
|---|
| 2026.09.01 | ₩20,918 | ₩20,985 | ₩20,516 | ₩20,596 | -1.54% | 37만 |
|---|
| 2026.08.31 | ₩21,012 | ₩21,213 | ₩20,824 | ₩20,918 | -0.45% | 41.3만 |
|---|
| 2026.08.28 | ₩21,132 | ₩21,239 | ₩21,012 | ₩21,012 | -0.57% | 33.7만 |
|---|
| 2026.08.27 | ₩20,784 | ₩21,146 | ₩20,663 | ₩21,132 | +1.68% | 36.4만 |
|---|
| 2026.08.26 | ₩21,172 | ₩21,373 | ₩20,971 | ₩20,985 | -0.89% | 40만 |
|---|
| 2026.08.25 | ₩21,065 | ₩21,065 | ₩20,824 | ₩20,931 | -0.64% | 28.2만 |
|---|
| 2026.08.24 | ₩21,065 | ₩21,293 | ₩21,038 | ₩21,038 | -0.13% | 22만 |
|---|
| 2026.08.21 | ₩21,132 | ₩21,213 | ₩20,891 | ₩21,025 | -0.51% | 52.5만 |
|---|
| 2026.08.20 | ₩21,105 | ₩21,105 | ₩20,757 | ₩21,065 | -0.19% | 33.3만 |
|---|
| 2026.08.19 | ₩21,507 | ₩21,507 | ₩20,945 | ₩20,971 | -2.49% | 45.5만 |
|---|
| 2026.08.18 | ₩21,722 | ₩21,722 | ₩21,373 | ₩21,467 | -1.17% | 36.5만 |
|---|
| 2026.08.17 | ₩21,695 | ₩21,842 | ₩21,494 | ₩21,601 | -0.43% | 35만 |
|---|
| 2026.08.14 | ₩21,909 | ₩22,057 | ₩21,802 | ₩21,856 | -0.24% | 47.1만 |
|---|
| 2026.08.13 | ₩21,762 | ₩21,963 | ₩21,762 | ₩21,950 | +0.86% | 40.2만 |
|---|
| 2026.08.12 | ₩21,534 | ₩21,682 | ₩21,400 | ₩21,641 | +0.50% | 40.1만 |
|---|
| 2026.08.11 | ₩21,119 | ₩21,548 | ₩21,105 | ₩21,521 | +1.90% | 35.6만 |
|---|
| 2026.08.10 | ₩20,891 | ₩21,213 | ₩20,837 | ₩21,065 | +0.83% | 40.8만 |
|---|
| 2026.08.07 | ₩21,159 | ₩21,159 | ₩20,985 | ₩21,025 | -0.63% | 40.4만 |
|---|
| 2026.08.06 | ₩21,467 | ₩21,521 | ₩21,119 | ₩21,186 | -1.31% | 38.5만 |
|---|
| 2026.08.05 | ₩21,507 | ₩21,507 | ₩21,280 | ₩21,293 | -1.00% | 28.3만 |
|---|
| 2026.08.04 | ₩21,400 | ₩21,615 | ₩21,333 | ₩21,427 | +0.13% | 41.3만 |
|---|
| 2026.08.03 | ₩21,454 | ₩21,655 | ₩21,280 | ₩21,414 | -0.19% | 43.6만 |
|---|
| 2026.07.31 | ₩21,253 | ₩21,481 | ₩21,159 | ₩21,253 | 0.00% | 41.5만 |
|---|
| 2026.07.30 | ₩21,440 | ₩21,534 | ₩21,266 | ₩21,293 | -0.69% | 40.5만 |
|---|
| 2026.07.29 | ₩21,333 | ₩21,574 | ₩21,266 | ₩21,387 | +0.25% | 52만 |
|---|
| 2026.07.28 | ₩20,636 | ₩21,507 | ₩20,569 | ₩21,440 | +3.90% | 59.6만 |
|---|
| 2026.07.27 | ₩20,154 | ₩20,636 | ₩20,154 | ₩20,569 | +2.06% | 45.2만 |
|---|
| 2026.07.24 | ₩19,966 | ₩20,489 | ₩19,953 | ₩20,355 | +1.95% | 48.8만 |
|---|
| 2026.07.23 | ₩19,872 | ₩20,020 | ₩19,738 | ₩19,859 | -0.07% | 57만 |
|---|
| 2026.07.22 | ₩19,792 | ₩20,154 | ₩19,618 | ₩20,100 | +1.56% | 65.7만 |
|---|
| 2026.07.21 | ₩19,457 | ₩19,591 | ₩19,377 | ₩19,537 | +0.41% | 41.5만 |
|---|
| 2026.07.20 | ₩19,564 | ₩19,618 | ₩19,323 | ₩19,551 | -0.07% | 38만 |
|---|
| 2026.07.17 | ₩19,819 | ₩19,980 | ₩19,470 | ₩19,618 | -1.01% | 43.1만 |
|---|
| 2026.07.16 | ₩19,417 | ₩19,980 | ₩19,417 | ₩19,939 | +2.69% | 38만 |
|---|
| 2026.07.15 | ₩19,095 | ₩19,444 | ₩18,988 | ₩19,403 | +1.61% | 28.9만 |
|---|
| 2026.07.14 | ₩19,283 | ₩19,363 | ₩19,082 | ₩19,109 | -0.90% | 32.8만 |
|---|
| 2026.07.13 | ₩19,350 | ₩19,350 | ₩19,109 | ₩19,296 | -0.28% | 34.8만 |
|---|
| 2026.07.10 | ₩19,430 | ₩19,430 | ₩19,095 | ₩19,176 | -1.31% | 29.4만 |
|---|
| 2026.07.09 | ₩18,961 | ₩19,229 | ₩18,908 | ₩19,122 | +0.85% | 43.3만 |
|---|
| 2026.07.08 | ₩19,229 | ₩19,243 | ₩18,827 | ₩18,961 | -1.39% | 39.8만 |
|---|
| 2026.07.07 | ₩19,350 | ₩19,417 | ₩19,189 | ₩19,229 | -0.62% | 35.3만 |
|---|
| 2026.07.06 | ₩19,551 | ₩19,698 | ₩19,216 | ₩19,229 | -1.64% | 40.1만 |
|---|
| 2026.07.02 | ₩19,980 | ₩20,060 | ₩19,564 | ₩19,618 | -1.81% | 48만 |
|---|
| 2026.07.01 | ₩19,591 | ₩19,980 | ₩19,564 | ₩19,913 | +1.64% | 51.2만 |
|---|
| 2026.06.30 | ₩19,444 | ₩19,631 | ₩19,403 | ₩19,564 | +0.62% | 52.3만 |
|---|
| 2026.06.29 | ₩19,645 | ₩19,712 | ₩19,430 | ₩19,564 | -0.41% | 49.6만 |
|---|
| 2026.06.26 | ₩19,524 | ₩19,886 | ₩19,484 | ₩19,792 | +1.37% | 224.8만 |
|---|
| 2026.06.25 | ₩19,511 | ₩19,645 | ₩19,350 | ₩19,430 | -0.41% | 43.9만 |
|---|
| 2026.06.24 | ₩19,269 | ₩19,551 | ₩19,269 | ₩19,524 | +1.32% | 45.1만 |
|---|
| 2026.06.23 | ₩19,122 | ₩19,336 | ₩19,122 | ₩19,283 | +0.84% | 39.5만 |
|---|
| 2026.06.22 | ₩18,934 | ₩19,176 | ₩18,934 | ₩19,095 | +0.85% | 40.9만 |
|---|
| 2026.06.18 | ₩19,015 | ₩19,135 | ₩18,800 | ₩18,948 | -0.35% | 140.2만 |
|---|
| 2026.06.17 | ₩19,256 | ₩19,363 | ₩18,666 | ₩18,800 | -2.37% | 56.1만 |
|---|
| 2026.06.16 | ₩19,310 | ₩19,417 | ₩19,149 | ₩19,269 | -0.21% | 34.7만 |
|---|
| 2026.06.15 | ₩19,484 | ₩19,564 | ₩19,149 | ₩19,202 | -1.44% | 32.2만 |
|---|
| 2026.06.12 | ₩19,336 | ₩19,551 | ₩19,336 | ₩19,470 | +0.69% | 39.2만 |
|---|
| 2026.06.11 | ₩19,551 | ₩19,604 | ₩19,310 | ₩19,511 | -0.21% | 36.3만 |
|---|
| 2026.06.10 | ₩19,403 | ₩19,591 | ₩19,363 | ₩19,484 | +0.41% | 38.1만 |
|---|
| 2026.06.09 | ₩19,135 | ₩19,470 | ₩19,135 | ₩19,283 | +0.77% | 39.4만 |
|---|
| 2026.06.08 | ₩19,015 | ₩19,162 | ₩18,934 | ₩19,042 | +0.14% | 24.5만 |
|---|
| 2026.06.05 | ₩18,867 | ₩19,189 | ₩18,867 | ₩19,015 | +0.78% | 31.1만 |
|---|
| 2026.06.04 | ₩18,841 | ₩19,001 | ₩18,800 | ₩18,867 | +0.14% | 52.7만 |
|---|
| 2026.06.03 | ₩18,975 | ₩18,988 | ₩18,506 | ₩18,519 | -2.40% | 37.1만 |
|---|
| 2026.06.02 | ₩18,800 | ₩19,135 | ₩18,774 | ₩19,095 | +1.57% | 39.2만 |
|---|
| 2026.06.01 | ₩18,827 | ₩18,975 | ₩18,613 | ₩18,787 | -0.21% | 43.9만 |
|---|
| 2026.05.29 | ₩19,055 | ₩19,135 | ₩18,961 | ₩19,001 | -0.28% | 31.8만 |
|---|
| 2026.05.28 | ₩18,975 | ₩19,082 | ₩18,800 | ₩19,068 | +0.49% | 31.6만 |
|---|
| 2026.05.27 | ₩19,176 | ₩19,216 | ₩18,988 | ₩19,015 | -0.84% | 23.9만 |
|---|
| 2026.05.26 | ₩18,975 | ₩19,202 | ₩18,908 | ₩19,122 | +0.78% | 26.6만 |
|---|
| 2026.05.22 | ₩19,109 | ₩19,162 | ₩18,934 | ₩18,948 | -0.84% | 26만 |
|---|
| 2026.05.21 | ₩18,760 | ₩19,109 | ₩18,693 | ₩19,082 | +1.71% | 32.4만 |
|---|
| 2026.05.20 | ₩18,653 | ₩18,975 | ₩18,532 | ₩18,867 | +1.15% | 35.3만 |
|---|
| 2026.05.19 | ₩18,519 | ₩18,760 | ₩18,358 | ₩18,653 | +0.72% | 25.2만 |
|---|
| 2026.05.18 | ₩18,345 | ₩18,680 | ₩18,345 | ₩18,599 | +1.39% | 26만 |
|---|
| 2026.05.15 | ₩18,465 | ₩18,532 | ₩18,184 | ₩18,318 | -0.80% | 26.3만 |
|---|
| 2026.05.14 | ₩18,492 | ₩18,720 | ₩18,492 | ₩18,519 | +0.14% | 22.4만 |
|---|
| 2026.05.13 | ₩18,586 | ₩18,733 | ₩18,385 | ₩18,439 | -0.79% | 30.8만 |
|---|
| 2026.05.12 | ₩18,747 | ₩18,774 | ₩18,412 | ₩18,693 | -0.29% | 26.5만 |
|---|
| 2026.05.11 | ₩18,988 | ₩19,028 | ₩18,720 | ₩18,733 | -1.34% | 38.2만 |
|---|
| 2026.05.08 | ₩19,001 | ₩19,015 | ₩18,867 | ₩18,988 | -0.07% | 34.2만 |
|---|
| 2026.05.07 | ₩19,095 | ₩19,269 | ₩18,961 | ₩19,001 | -0.49% | 26.5만 |
|---|
| 2026.05.06 | ₩19,095 | ₩19,269 | ₩19,028 | ₩19,042 | -0.28% | 32.6만 |
|---|
| 2026.05.05 | ₩18,760 | ₩19,028 | ₩18,733 | ₩18,961 | +1.07% | 35.3만 |
|---|
| 2026.05.04 | ₩18,908 | ₩18,948 | ₩18,680 | ₩18,707 | -1.06% | 30.6만 |
|---|
| 2026.05.01 | ₩18,881 | ₩19,176 | ₩18,680 | ₩19,042 | +0.85% | 30.3만 |
|---|
| 2026.04.30 | ₩18,465 | ₩18,881 | ₩18,465 | ₩18,854 | +2.10% | 25.1만 |
|---|
| 2026.04.29 | ₩19,122 | ₩19,122 | ₩18,519 | ₩18,653 | -2.45% | 25.8만 |
|---|
| 2026.04.28 | ₩18,774 | ₩19,269 | ₩18,720 | ₩19,256 | +2.57% | 31.3만 |
|---|
| 2026.04.27 | ₩18,760 | ₩19,001 | ₩18,707 | ₩18,961 | +1.07% | 35.4만 |
|---|
| 2026.04.24 | ₩18,653 | ₩18,934 | ₩18,599 | ₩18,841 | +1.01% | 35.9만 |
|---|
| 2026.04.23 | ₩18,653 | ₩18,800 | ₩18,492 | ₩18,680 | +0.14% | 44.5만 |
|---|
| 2026.04.22 | ₩18,948 | ₩19,135 | ₩18,479 | ₩18,653 | -1.56% | 52.1만 |
|---|
| 2026.04.21 | ₩18,774 | ₩18,854 | ₩18,318 | ₩18,358 | -2.21% | 42만 |
|---|
| 2026.04.20 | ₩18,934 | ₩19,068 | ₩18,787 | ₩18,787 | -0.78% | 30.7만 |
|---|
| 2026.04.17 | ₩18,599 | ₩19,323 | ₩18,599 | ₩18,988 | +2.09% | 33.9만 |
|---|
| 2026.04.16 | ₩18,479 | ₩18,707 | ₩18,465 | ₩18,640 | +0.87% | 27.7만 |
|---|
| 2026.04.15 | ₩18,666 | ₩19,310 | ₩18,492 | ₩18,613 | -0.29% | 22.5만 |
|---|
| 2026.04.14 | ₩18,519 | ₩18,747 | ₩18,358 | ₩18,707 | +1.01% | 26.3만 |
|---|
| 2026.04.13 | ₩18,546 | ₩18,626 | ₩18,439 | ₩18,613 | +0.36% | 20.6만 |
|---|
| 2026.04.10 | ₩18,666 | ₩18,666 | ₩18,439 | ₩18,613 | -0.29% | 21.7만 |
|---|
| 2026.04.09 | ₩18,372 | ₩18,747 | ₩18,238 | ₩18,680 | +1.68% | 27.6만 |
|---|
| 2026.04.08 | ₩18,345 | ₩18,680 | ₩18,278 | ₩18,385 | +0.22% | 40.6만 |
|---|
| 2026.04.07 | ₩18,063 | ₩18,278 | ₩18,063 | ₩18,171 | +0.59% | 31.2만 |
|---|
| 2026.04.06 | ₩17,916 | ₩18,184 | ₩17,916 | ₩18,130 | +1.20% | 31.5만 |
|---|
| 2026.04.02 | ₩17,782 | ₩18,090 | ₩17,702 | ₩17,970 | +1.06% | 44.6만 |
|---|
| 2026.04.01 | ₩17,635 | ₩18,077 | ₩17,635 | ₩17,943 | +1.75% | 34.2만 |
|---|
| 2026.03.31 | ₩17,769 | ₩17,929 | ₩17,460 | ₩17,635 | -0.75% | 32.7만 |
|---|
| 2026.03.30 | ₩17,460 | ₩17,608 | ₩17,313 | ₩17,554 | +0.54% | 36.6만 |
|---|
| 2026.03.27 | ₩17,313 | ₩17,487 | ₩17,166 | ₩17,259 | -0.31% | 49.6만 |
|---|
| 2026.03.26 | ₩17,139 | ₩17,487 | ₩17,139 | ₩17,434 | +1.72% | 34.3만 |
|---|
| 2026.03.25 | ₩17,353 | ₩17,420 | ₩17,139 | ₩17,273 | -0.46% | 25.1만 |
|---|
| 2026.03.24 | ₩17,005 | ₩17,474 | ₩16,965 | ₩17,192 | +1.10% | 36.9만 |
|---|
| 2026.03.23 | ₩17,259 | ₩17,447 | ₩16,965 | ₩17,206 | -0.31% | 41.9만 |
|---|
| 2026.03.20 | ₩16,965 | ₩17,032 | ₩16,750 | ₩16,871 | -0.55% | 87.7만 |
|---|
| 2026.03.19 | ₩16,388 | ₩17,099 | ₩16,388 | ₩16,965 | +3.52% | 79.3만 |
|---|
| 2026.03.18 | ₩16,509 | ₩16,670 | ₩16,402 | ₩16,482 | -0.16% | 46.8만 |
|---|
| 2026.03.17 | ₩16,831 | ₩16,991 | ₩16,563 | ₩16,670 | -0.96% | 57.7만 |
|---|
| 2026.03.16 | ₩16,884 | ₩16,978 | ₩16,764 | ₩16,831 | -0.32% | 36.7만 |
|---|
| 2026.03.13 | ₩16,723 | ₩16,844 | ₩16,455 | ₩16,710 | -0.08% | 34.9만 |
|---|
| 2026.03.12 | ₩16,415 | ₩16,656 | ₩16,415 | ₩16,589 | +1.06% | 48.1만 |
|---|
| 2026.03.11 | ₩16,697 | ₩16,764 | ₩16,509 | ₩16,710 | +0.08% | 51만 |
|---|
| 2026.03.10 | ₩16,670 | ₩17,045 | ₩16,656 | ₩16,710 | +0.24% | 40.6만 |
|---|
| 2026.03.09 | ₩16,670 | ₩16,857 | ₩16,241 | ₩16,790 | +0.72% | 44.5만 |
|---|
| 2026.03.06 | ₩16,898 | ₩16,938 | ₩16,469 | ₩16,790 | -0.63% | 51.4만 |
|---|
| 2026.03.05 | ₩17,447 | ₩17,541 | ₩17,018 | ₩17,206 | -1.38% | 54.2만 |
|---|
| 2026.03.04 | ₩17,621 | ₩18,063 | ₩17,460 | ₩17,514 | -0.61% | 62.5만 |
|---|
| 2026.03.03 | ₩16,898 | ₩17,688 | ₩16,898 | ₩17,594 | +4.12% | 90.3만 |
|---|
| 2026.03.02 | ₩17,058 | ₩17,675 | ₩16,831 | ₩17,380 | +1.89% | 62.1만 |
|---|
| 2026.02.27 | ₩17,702 | ₩17,929 | ₩17,072 | ₩17,326 | -2.12% | 134.9만 |
|---|
| 2026.02.26 | ₩17,970 | ₩18,157 | ₩17,769 | ₩18,010 | +0.22% | 46.8만 |
|---|
| 2026.02.25 | ₩17,742 | ₩17,929 | ₩17,554 | ₩17,849 | +0.60% | 28.9만 |
|---|
| 2026.02.24 | ₩17,541 | ₩17,715 | ₩17,434 | ₩17,608 | +0.38% | 37.2만 |
|---|
| 2026.02.23 | ₩18,144 | ₩18,358 | ₩17,474 | ₩17,541 | -3.32% | 42.9만 |
|---|
| 2026.02.20 | ₩17,983 | ₩18,238 | ₩17,822 | ₩18,224 | +1.34% | 39.9만 |
|---|
| 2026.02.19 | ₩17,782 | ₩18,077 | ₩17,782 | ₩18,037 | +1.43% | 40.4만 |
|---|
| 2026.02.18 | ₩17,983 | ₩18,157 | ₩17,782 | ₩17,903 | -0.45% | 35만 |
|---|
| 2026.02.17 | ₩18,050 | ₩18,171 | ₩17,916 | ₩18,037 | -0.07% | 41.5만 |
|---|
| 2026.02.13 | ₩17,876 | ₩18,117 | ₩17,675 | ₩18,010 | +0.75% | 70.6만 |
|---|
| 2026.02.12 | ₩18,077 | ₩18,144 | ₩17,795 | ₩18,117 | +0.22% | 41만 |
|---|
| 2026.02.11 | ₩18,224 | ₩18,305 | ₩17,903 | ₩17,970 | -1.40% | 39.6만 |
|---|
| 2026.02.10 | ₩18,157 | ₩18,318 | ₩18,023 | ₩18,063 | -0.52% | 40.7만 |
|---|
| 2026.02.09 | ₩18,197 | ₩18,385 | ₩18,037 | ₩18,211 | +0.07% | 35.6만 |
|---|
| 2026.02.06 | ₩17,916 | ₩18,224 | ₩17,849 | ₩18,130 | +1.20% | 97.3만 |
|---|
| 2026.02.05 | ₩17,755 | ₩17,903 | ₩17,621 | ₩17,849 | +0.53% | 51만 |
|---|
| 2026.02.04 | ₩17,862 | ₩18,050 | ₩17,688 | ₩17,742 | -0.68% | 62.4만 |
|---|
| 2026.02.03 | ₩17,393 | ₩17,916 | ₩17,393 | ₩17,635 | +1.39% | 79.8만 |
|---|
| 2026.02.02 | ₩17,434 | ₩17,635 | ₩17,259 | ₩17,447 | +0.08% | 71.3만 |
|---|
| 2026.01.30 | ₩17,219 | ₩17,635 | ₩17,192 | ₩17,393 | +1.01% | 55.7만 |
|---|
| 2026.01.29 | ₩17,072 | ₩17,259 | ₩16,790 | ₩17,219 | +0.86% | 68.6만 |
|---|
| 2026.01.28 | ₩17,675 | ₩17,769 | ₩16,777 | ₩17,099 | -3.26% | 52.8만 |
|---|
| 2026.01.27 | ₩18,063 | ₩18,291 | ₩17,943 | ₩18,211 | +0.82% | 12.7만 |
|---|
| 2026.01.26 | ₩18,171 | ₩18,358 | ₩17,903 | ₩18,090 | -0.44% | 18.2만 |
|---|
| 2026.01.23 | ₩18,519 | ₩18,626 | ₩18,117 | ₩18,224 | -1.59% | 24.7만 |
|---|
| 2026.01.22 | ₩18,613 | ₩18,961 | ₩18,358 | ₩18,640 | +0.14% | 27.1만 |
|---|
| 2026.01.21 | ₩17,822 | ₩18,626 | ₩17,822 | ₩18,586 | +4.29% | 26.8만 |
|---|
| 2026.01.20 | ₩17,876 | ₩18,184 | ₩17,702 | ₩17,715 | -0.90% | 26.1만 |
|---|
| 2026.01.16 | ₩18,117 | ₩18,197 | ₩17,916 | ₩18,130 | +0.07% | 35.5만 |
|---|
| 2026.01.15 | ₩17,849 | ₩18,291 | ₩17,849 | ₩18,130 | +1.58% | 21.9만 |
|---|
| 2026.01.14 | ₩17,581 | ₩17,929 | ₩17,514 | ₩17,876 | +1.68% | 21.2만 |
|---|
| 2026.01.13 | ₩17,755 | ₩17,822 | ₩17,568 | ₩17,594 | -0.91% | 14.7만 |
|---|
| 2026.01.12 | ₩17,728 | ₩17,876 | ₩17,608 | ₩17,755 | +0.15% | 19.7만 |
|---|
| 2026.01.09 | ₩18,130 | ₩18,130 | ₩17,688 | ₩17,862 | -1.48% | 23.2만 |
|---|
| 2026.01.08 | ₩17,594 | ₩18,184 | ₩17,594 | ₩18,023 | +2.44% | 20.9만 |
|---|
| 2026.01.07 | ₩18,090 | ₩18,117 | ₩17,594 | ₩17,675 | -2.30% | 25.8만 |
|---|
| 2026.01.06 | ₩17,956 | ₩18,104 | ₩17,702 | ₩18,090 | +0.75% | 21.4만 |
|---|
| 2026.01.05 | ₩17,755 | ₩18,238 | ₩17,742 | ₩17,956 | +1.13% | 21.7만 |
|---|
| 2026.01.02 | ₩17,929 | ₩18,090 | ₩17,581 | ₩17,782 | -0.82% | 22.4만 |
|---|
| 2025.12.31 | ₩18,023 | ₩18,197 | ₩17,809 | ₩17,849 | -0.97% | 17.6만 |
|---|
| 2025.12.30 | ₩18,117 | ₩18,157 | ₩17,970 | ₩17,983 | -0.74% | 14.6만 |
|---|
| 2025.12.29 | ₩18,318 | ₩18,372 | ₩18,037 | ₩18,104 | -1.17% | 14.6만 |
|---|
| 2025.12.26 | ₩18,680 | ₩18,680 | ₩18,238 | ₩18,305 | -2.01% | 16.8만 |
|---|
| 2025.12.24 | ₩18,546 | ₩18,640 | ₩18,224 | ₩18,479 | -0.36% | 8.9만 |
|---|
| 2025.12.23 | ₩18,666 | ₩18,988 | ₩18,345 | ₩18,398 | -1.44% | 21.7만 |
|---|
| 2025.12.22 | ₩18,854 | ₩18,948 | ₩18,492 | ₩18,573 | -1.49% | 19만 |
|---|
| 2025.12.19 | ₩19,256 | ₩19,310 | ₩18,666 | ₩18,787 | -2.44% | 28.8만 |
|---|
| 2025.12.18 | ₩19,363 | ₩19,511 | ₩19,095 | ₩19,296 | -0.35% | 19.3만 |
|---|
| 2025.12.17 | ₩19,296 | ₩19,497 | ₩19,243 | ₩19,363 | +0.35% | 19.3만 |
|---|
| 2025.12.16 | ₩19,323 | ₩19,377 | ₩19,176 | ₩19,323 | 0.00% | 17.4만 |
|---|
| 2025.12.15 | ₩19,350 | ₩19,457 | ₩19,229 | ₩19,269 | -0.42% | 19.2만 |
|---|
| 2025.12.12 | ₩19,578 | ₩19,578 | ₩19,296 | ₩19,336 | -1.23% | 18.9만 |
|---|
| 2025.12.11 | ₩19,202 | ₩19,725 | ₩19,189 | ₩19,658 | +2.37% | 19.7만 |
|---|
| 2025.12.10 | ₩18,747 | ₩19,444 | ₩18,733 | ₩19,283 | +2.86% | 27.6만 |
|---|
| 2025.12.09 | ₩18,747 | ₩18,948 | ₩18,693 | ₩18,747 | 0.00% | 13.5만 |
|---|
| 2025.12.08 | ₩18,613 | ₩18,827 | ₩18,573 | ₩18,747 | +0.72% | 12.6만 |
|---|
| 2025.12.05 | ₩18,800 | ₩18,800 | ₩18,492 | ₩18,532 | -1.43% | 9.2만 |
|---|
| 2025.12.04 | ₩18,613 | ₩18,867 | ₩18,599 | ₩18,854 | +1.30% | 10.1만 |
|---|
| 2025.12.03 | ₩18,224 | ₩18,733 | ₩18,184 | ₩18,720 | +2.72% | 15.2만 |
|---|
| 2025.12.02 | ₩18,318 | ₩18,331 | ₩18,104 | ₩18,157 | -0.88% | 11.2만 |
|---|
| 2025.12.01 | ₩18,117 | ₩18,398 | ₩18,117 | ₩18,251 | +0.74% | 16.4만 |
|---|
| 2025.11.28 | ₩18,211 | ₩18,278 | ₩18,077 | ₩18,211 | 0.00% | 9.4만 |
|---|
| 2025.11.26 | ₩18,104 | ₩18,264 | ₩18,023 | ₩18,224 | +0.67% | 19.4만 |
|---|
| 2025.11.25 | ₩17,903 | ₩18,345 | ₩17,702 | ₩18,184 | +1.57% | 25.3만 |
|---|
| 2025.11.24 | ₩17,795 | ₩18,130 | ₩17,635 | ₩17,822 | +0.15% | 26.9만 |
|---|
| 2025.11.21 | ₩17,206 | ₩18,010 | ₩17,206 | ₩17,809 | +3.50% | 21.8만 |
|---|
| 2025.11.20 | ₩17,407 | ₩17,728 | ₩17,219 | ₩17,286 | -0.69% | 17.1만 |
|---|
| 2025.11.19 | ₩17,206 | ₩17,501 | ₩17,192 | ₩17,233 | +0.16% | 12.8만 |
|---|
| 2025.11.18 | ₩17,340 | ₩17,407 | ₩17,166 | ₩17,233 | -0.62% | 10.2만 |
|---|
| 2025.11.17 | ₩17,822 | ₩17,849 | ₩17,286 | ₩17,326 | -2.78% | 19.4만 |
|---|
| 2025.11.14 | ₩17,755 | ₩17,849 | ₩17,447 | ₩17,809 | +0.30% | 11.3만 |
|---|
| 2025.11.13 | ₩17,903 | ₩18,063 | ₩17,742 | ₩17,809 | -0.52% | 19.8만 |
|---|
| 2025.11.12 | ₩17,903 | ₩18,104 | ₩17,822 | ₩17,916 | +0.07% | 20.7만 |
|---|
| 2025.11.11 | ₩17,822 | ₩17,929 | ₩17,742 | ₩17,903 | +0.45% | 13.7만 |
|---|
| 2025.11.10 | ₩17,728 | ₩17,889 | ₩17,568 | ₩17,822 | +0.53% | 15.4만 |
|---|
| 2025.11.07 | ₩17,836 | ₩17,849 | ₩17,474 | ₩17,608 | -1.28% | 31.3만 |
|---|
| 2025.11.06 | ₩17,755 | ₩17,943 | ₩17,594 | ₩17,822 | +0.38% | 19.3만 |
|---|
| 2025.11.05 | ₩17,688 | ₩17,769 | ₩17,286 | ₩17,742 | +0.30% | 15.3만 |
|---|
| 2025.11.04 | ₩17,340 | ₩17,594 | ₩17,313 | ₩17,434 | +0.54% | 17.4만 |
|---|
| 2025.11.03 | ₩17,313 | ₩17,554 | ₩17,286 | ₩17,487 | +1.01% | 26.9만 |
|---|
| 2025.10.31 | ₩17,393 | ₩17,568 | ₩17,246 | ₩17,393 | 0.00% | 23.5만 |
|---|
| 2025.10.30 | ₩17,326 | ₩17,648 | ₩17,313 | ₩17,501 | +1.01% | 27.8만 |
|---|
| 2025.10.29 | ₩18,117 | ₩18,157 | ₩17,166 | ₩17,340 | -4.29% | 31.8만 |
|---|
| 2025.10.28 | ₩17,943 | ₩18,171 | ₩17,728 | ₩18,117 | +0.97% | 26.1만 |
|---|
| 2025.10.27 | ₩18,224 | ₩18,425 | ₩17,956 | ₩17,970 | -1.40% | 26.9만 |
|---|
| 2025.10.24 | ₩18,224 | ₩18,479 | ₩18,023 | ₩18,224 | 0.00% | 37만 |
|---|
| 2025.10.23 | ₩17,822 | ₩18,144 | ₩17,594 | ₩17,983 | +0.90% | 20.7만 |
|---|
| 2025.10.22 | ₩18,546 | ₩18,666 | ₩17,635 | ₩17,795 | -4.05% | 46.1만 |
|---|
| 2025.10.21 | ₩18,599 | ₩18,814 | ₩18,492 | ₩18,666 | +0.36% | 15.2만 |
|---|
| 2025.10.20 | ₩18,586 | ₩18,707 | ₩18,318 | ₩18,640 | +0.29% | 8.4만 |
|---|
| 2025.10.17 | ₩18,318 | ₩18,653 | ₩18,171 | ₩18,425 | +0.59% | 10.8만 |
|---|
| 2025.10.16 | ₩19,055 | ₩19,068 | ₩18,050 | ₩18,211 | -4.43% | 10.2만 |
|---|
| 2025.10.15 | ₩19,229 | ₩19,296 | ₩19,028 | ₩19,176 | -0.28% | 8.7만 |
|---|
| 2025.10.14 | ₩18,385 | ₩19,176 | ₩18,372 | ₩19,122 | +4.01% | 6.7만 |
|---|
| 2025.10.13 | ₩18,626 | ₩18,626 | ₩18,345 | ₩18,586 | -0.22% | 7.2만 |
|---|
| 2025.10.10 | ₩18,733 | ₩19,028 | ₩18,372 | ₩18,398 | -1.79% | 9.2만 |
|---|