시장 데이터를 불러오는 중
전체 종목
First Merchants Corporation - Common Stock 과거 주가
First Merchants Corporation - Common Stock · FRME · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Merchants Corporation - Common Stock · FRME · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,877 | ₩52,958 | ₩52,033 | ₩52,261 | -1.17% | 43.6만 |
| 2026.10.08 | ₩52,395 | ₩53,279 | ₩52,006 | ₩53,051 | +1.25% | 56.8만 |
| 2026.10.07 | ₩52,623 | ₩52,931 | ₩52,113 | ₩52,649 | +0.05% | 70만 |
| 2026.10.06 | ₩53,681 | ₩53,802 | ₩53,092 | ₩53,159 | -0.97% | 44.9만 |
| 2026.10.05 | ₩53,802 | ₩53,936 | ₩53,159 | ₩53,293 | -0.95% | 47.8만 |
| 2026.10.02 | ₩53,427 | ₩54,016 | ₩53,333 | ₩53,802 | +0.70% | 81.5만 |
| 2026.10.01 | ₩52,502 | ₩53,185 | ₩51,752 | ₩53,038 | +1.02% | 63만 |
| 2026.09.30 | ₩53,762 | ₩53,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,306 |
| -0.85% |
| 55.2만 |
| 2026.09.29 | ₩54,110 | ₩54,512 | ₩53,400 | ₩53,708 | -0.74% | 35.3만 |
|---|
| 2026.09.28 | ₩54,499 | ₩54,539 | ₩54,003 | ₩54,097 | -0.74% | 55.6만 |
|---|
| 2026.09.25 | ₩54,472 | ₩55,209 | ₩54,351 | ₩54,552 | +0.15% | 75.5만 |
|---|
| 2026.09.24 | ₩53,976 | ₩54,365 | ₩53,654 | ₩54,257 | +0.52% | 46.6만 |
|---|
| 2026.09.23 | ₩54,458 | ₩54,512 | ₩53,561 | ₩53,641 | -1.50% | 39.4만 |
|---|
| 2026.09.22 | ₩55,276 | ₩55,490 | ₩54,472 | ₩54,472 | -1.45% | 58.2만 |
|---|
| 2026.09.21 | ₩54,874 | ₩55,048 | ₩54,539 | ₩54,807 | -0.12% | 41.1만 |
|---|
| 2026.09.18 | ₩54,499 | ₩54,860 | ₩54,097 | ₩54,767 | +0.49% | 155.5만 |
|---|
| 2026.09.17 | ₩55,624 | ₩55,718 | ₩54,740 | ₩54,807 | -1.47% | 38.9만 |
|---|
| 2026.09.16 | ₩55,812 | ₩55,973 | ₩54,070 | ₩55,021 | -1.42% | 49.9만 |
|---|
| 2026.09.15 | ₩55,557 | ₩56,241 | ₩55,530 | ₩55,919 | +0.65% | 37.9만 |
|---|
| 2026.09.14 | ₩54,968 | ₩55,812 | ₩54,968 | ₩55,624 | +1.19% | 47.4만 |
|---|
| 2026.09.11 | ₩55,664 | ₩56,013 | ₩54,619 | ₩55,088 | -1.04% | 32만 |
|---|
| 2026.09.10 | ₩54,566 | ₩55,088 | ₩54,097 | ₩55,075 | +0.93% | 36.9만 |
|---|
| 2026.09.09 | ₩54,686 | ₩55,075 | ₩54,231 | ₩54,566 | -0.22% | 33.7만 |
|---|
| 2026.09.08 | ₩56,107 | ₩56,174 | ₩55,048 | ₩55,169 | -1.67% | 43.5만 |
|---|
| 2026.09.04 | ₩55,718 | ₩56,522 | ₩55,571 | ₩56,361 | +1.15% | 44만 |
|---|
| 2026.09.03 | ₩56,160 | ₩56,683 | ₩55,986 | ₩56,415 | +0.45% | 33.2만 |
|---|
| 2026.09.02 | ₩55,088 | ₩56,361 | ₩54,887 | ₩55,839 | +1.36% | 68.2만 |
|---|
| 2026.09.01 | ₩55,477 | ₩55,865 | ₩54,659 | ₩54,820 | -1.18% | 32.7만 |
|---|
| 2026.08.31 | ₩55,999 | ₩56,040 | ₩55,490 | ₩55,571 | -0.77% | 36.4만 |
|---|
| 2026.08.28 | ₩55,932 | ₩56,415 | ₩55,839 | ₩56,187 | +0.46% | 39.8만 |
|---|
| 2026.08.27 | ₩55,584 | ₩56,013 | ₩55,048 | ₩55,839 | +0.46% | 31.9만 |
|---|
| 2026.08.26 | ₩55,718 | ₩56,053 | ₩55,463 | ₩55,852 | +0.24% | 31.7만 |
|---|
| 2026.08.25 | ₩56,174 | ₩56,174 | ₩55,490 | ₩55,691 | -0.86% | 30만 |
|---|
| 2026.08.24 | ₩56,321 | ₩56,978 | ₩56,066 | ₩56,174 | -0.26% | 23.8만 |
|---|
| 2026.08.21 | ₩56,549 | ₩56,924 | ₩55,839 | ₩56,321 | -0.40% | 33.7만 |
|---|
| 2026.08.20 | ₩56,080 | ₩56,401 | ₩55,745 | ₩56,200 | +0.22% | 28.5만 |
|---|
| 2026.08.19 | ₩58,009 | ₩58,009 | ₩56,241 | ₩56,308 | -2.93% | 34.4만 |
|---|
| 2026.08.18 | ₩58,519 | ₩58,612 | ₩57,674 | ₩57,929 | -1.01% | 30만 |
|---|
| 2026.08.17 | ₩58,465 | ₩58,760 | ₩58,076 | ₩58,318 | -0.25% | 28만 |
|---|
| 2026.08.14 | ₩57,916 | ₩58,666 | ₩57,875 | ₩58,559 | +1.11% | 26.1만 |
|---|
| 2026.08.13 | ₩58,184 | ₩58,438 | ₩57,875 | ₩58,117 | -0.12% | 30만 |
|---|
| 2026.08.12 | ₩57,339 | ₩58,090 | ₩57,339 | ₩57,942 | +1.05% | 35.8만 |
|---|
| 2026.08.11 | ₩56,951 | ₩57,567 | ₩56,777 | ₩57,313 | +0.64% | 34.9만 |
|---|
| 2026.08.10 | ₩56,937 | ₩57,326 | ₩56,495 | ₩56,844 | -0.16% | 48.5만 |
|---|
| 2026.08.07 | ₩57,192 | ₩57,353 | ₩56,750 | ₩57,071 | -0.21% | 29.6만 |
|---|
| 2026.08.06 | ₩58,371 | ₩58,706 | ₩57,259 | ₩57,353 | -1.74% | 34만 |
|---|
| 2026.08.05 | ₩58,626 | ₩58,626 | ₩57,929 | ₩58,117 | -0.87% | 48.4만 |
|---|
| 2026.08.04 | ₩58,358 | ₩59,162 | ₩58,103 | ₩58,318 | -0.07% | 56.5만 |
|---|
| 2026.08.03 | ₩58,398 | ₩58,974 | ₩58,184 | ₩58,465 | +0.11% | 38.5만 |
|---|
| 2026.07.31 | ₩57,916 | ₩58,277 | ₩57,125 | ₩57,808 | -0.19% | 33.2만 |
|---|
| 2026.07.30 | ₩58,143 | ₩58,693 | ₩57,353 | ₩57,942 | -0.35% | 27.9만 |
|---|
| 2026.07.29 | ₩57,862 | ₩58,586 | ₩57,701 | ₩57,969 | +0.19% | 46만 |
|---|
| 2026.07.28 | ₩57,540 | ₩58,572 | ₩56,803 | ₩58,184 | +1.12% | 39.2만 |
|---|
| 2026.07.27 | ₩57,929 | ₩58,519 | ₩56,763 | ₩57,179 | -1.30% | 60만 |
|---|
| 2026.07.24 | ₩56,428 | ₩58,130 | ₩55,678 | ₩57,862 | +2.54% | 59.5만 |
|---|
| 2026.07.23 | ₩53,065 | ₩56,321 | ₩53,065 | ₩56,133 | +5.78% | 120.5만 |
|---|
| 2026.07.22 | ₩58,827 | ₩58,988 | ₩58,224 | ₩58,626 | -0.34% | 55.6만 |
|---|
| 2026.07.21 | ₩59,148 | ₩59,390 | ₩58,371 | ₩59,001 | -0.25% | 43만 |
|---|
| 2026.07.20 | ₩59,751 | ₩59,751 | ₩58,988 | ₩59,390 | -0.61% | 43.1만 |
|---|
| 2026.07.17 | ₩60,301 | ₩60,716 | ₩59,242 | ₩59,751 | -0.91% | 45.6만 |
|---|
| 2026.07.16 | ₩58,666 | ₩60,743 | ₩58,264 | ₩60,609 | +3.31% | 60.6만 |
|---|
| 2026.07.15 | ₩58,291 | ₩59,336 | ₩57,902 | ₩58,626 | +0.57% | 37.4만 |
|---|
| 2026.07.14 | ₩58,023 | ₩58,452 | ₩57,755 | ₩58,023 | 0.00% | 45.1만 |
|---|
| 2026.07.13 | ₩57,889 | ₩58,291 | ₩57,728 | ₩58,023 | +0.23% | 46.6만 |
|---|
| 2026.07.10 | ₩57,071 | ₩57,983 | ₩56,763 | ₩57,755 | +1.20% | 42.7만 |
|---|
| 2026.07.09 | ₩56,803 | ₩57,447 | ₩56,643 | ₩57,004 | +0.35% | 54.7만 |
|---|
| 2026.07.08 | ₩57,326 | ₩57,406 | ₩56,174 | ₩56,482 | -1.47% | 39.6만 |
|---|
| 2026.07.07 | ₩58,197 | ₩58,478 | ₩57,406 | ₩57,406 | -1.36% | 25.8만 |
|---|
| 2026.07.06 | ₩58,036 | ₩58,572 | ₩57,755 | ₩58,197 | +0.28% | 33.9만 |
|---|
| 2026.07.02 | ₩59,751 | ₩59,751 | ₩57,755 | ₩58,210 | -2.58% | 40.3만 |
|---|
| 2026.07.01 | ₩58,720 | ₩59,631 | ₩58,264 | ₩59,349 | +1.07% | 51.2만 |
|---|
| 2026.06.30 | ₩58,103 | ₩58,773 | ₩57,661 | ₩58,545 | +0.76% | 45.7만 |
|---|
| 2026.06.29 | ₩58,184 | ₩58,411 | ₩55,932 | ₩58,184 | 0.00% | 36만 |
|---|
| 2026.06.26 | ₩58,519 | ₩59,269 | ₩58,009 | ₩58,532 | +0.02% | 195.5만 |
|---|
| 2026.06.25 | ₩57,447 | ₩58,117 | ₩56,830 | ₩58,117 | +1.17% | 31.4만 |
|---|
| 2026.06.24 | ₩56,133 | ₩57,393 | ₩56,026 | ₩57,071 | +1.67% | 44.5만 |
|---|
| 2026.06.23 | ₩55,316 | ₩56,415 | ₩55,276 | ₩56,160 | +1.53% | 37.2만 |
|---|
| 2026.06.22 | ₩54,472 | ₩55,584 | ₩54,351 | ₩55,195 | +1.33% | 47.5만 |
|---|
| 2026.06.18 | ₩55,021 | ₩55,450 | ₩54,365 | ₩54,566 | -0.83% | 74.1만 |
|---|
| 2026.06.17 | ₩55,169 | ₩55,678 | ₩53,909 | ₩54,391 | -1.41% | 41.6만 |
|---|
| 2026.06.16 | ₩55,504 | ₩56,281 | ₩54,901 | ₩55,276 | -0.41% | 27.9만 |
|---|
| 2026.06.15 | ₩56,656 | ₩56,978 | ₩54,927 | ₩55,142 | -2.67% | 29.4만 |
|---|
| 2026.06.12 | ₩55,557 | ₩56,442 | ₩55,410 | ₩56,401 | +1.52% | 30.5만 |
|---|
| 2026.06.11 | ₩55,504 | ₩55,772 | ₩54,834 | ₩55,222 | -0.51% | 27.3만 |
|---|
| 2026.06.10 | ₩54,753 | ₩55,571 | ₩54,592 | ₩55,155 | +0.73% | 31.1만 |
|---|
| 2026.06.09 | ₩53,949 | ₩55,329 | ₩53,748 | ₩54,432 | +0.89% | 35.3만 |
|---|
| 2026.06.08 | ₩53,654 | ₩54,257 | ₩53,413 | ₩53,628 | -0.05% | 26만 |
|---|
| 2026.06.05 | ₩53,239 | ₩54,016 | ₩53,226 | ₩53,507 | +0.50% | 28.6만 |
|---|
| 2026.06.04 | ₩52,971 | ₩53,882 | ₩52,891 | ₩53,735 | +1.44% | 29.1만 |
|---|
| 2026.06.03 | ₩53,413 | ₩53,534 | ₩52,073 | ₩52,127 | -2.41% | 40.1만 |
|---|
| 2026.06.02 | ₩52,797 | ₩53,949 | ₩52,797 | ₩53,802 | +1.90% | 31만 |
|---|
| 2026.06.01 | ₩53,628 | ₩53,829 | ₩52,783 | ₩52,971 | -1.22% | 39.2만 |
|---|
| 2026.05.29 | ₩54,244 | ₩54,485 | ₩53,748 | ₩54,003 | -0.44% | 29.7만 |
|---|
| 2026.05.28 | ₩53,829 | ₩54,298 | ₩53,306 | ₩54,284 | +0.85% | 26.8만 |
|---|
| 2026.05.27 | ₩54,968 | ₩55,182 | ₩53,708 | ₩53,909 | -1.93% | 30.4만 |
|---|
| 2026.05.26 | ₩54,137 | ₩54,914 | ₩53,735 | ₩54,901 | +1.41% | 40.5만 |
|---|
| 2026.05.22 | ₩54,016 | ₩54,177 | ₩53,561 | ₩53,788 | -0.42% | 30.4만 |
|---|
| 2026.05.21 | ₩53,507 | ₩54,003 | ₩53,132 | ₩53,909 | +0.75% | 25.7만 |
|---|
| 2026.05.20 | ₩53,011 | ₩54,123 | ₩52,757 | ₩53,748 | +1.39% | 37.1만 |
|---|
| 2026.05.19 | ₩53,038 | ₩53,266 | ₩52,368 | ₩53,065 | +0.05% | 22.7만 |
|---|
| 2026.05.18 | ₩52,395 | ₩53,293 | ₩52,395 | ₩53,038 | +1.23% | 25.4만 |
|---|
| 2026.05.15 | ₩53,212 | ₩53,266 | ₩51,953 | ₩52,395 | -1.54% | 33.4만 |
|---|
| 2026.05.14 | ₩53,212 | ₩53,815 | ₩52,368 | ₩53,293 | +0.15% | 25.5만 |
|---|
| 2026.05.13 | ₩53,172 | ₩53,547 | ₩52,730 | ₩52,864 | -0.58% | 39.3만 |
|---|
| 2026.05.12 | ₩53,587 | ₩53,668 | ₩52,636 | ₩53,507 | -0.15% | 34.5만 |
|---|
| 2026.05.11 | ₩54,271 | ₩54,271 | ₩53,092 | ₩53,480 | -1.46% | 38.4만 |
|---|
| 2026.05.08 | ₩54,458 | ₩54,552 | ₩54,070 | ₩54,150 | -0.57% | 25만 |
|---|
| 2026.05.07 | ₩54,606 | ₩55,061 | ₩54,137 | ₩54,284 | -0.59% | 26.3만 |
|---|
| 2026.05.06 | ₩54,740 | ₩55,061 | ₩54,338 | ₩54,552 | -0.34% | 32.7만 |
|---|
| 2026.05.05 | ₩53,735 | ₩54,686 | ₩53,654 | ₩54,338 | +1.12% | 21만 |
|---|
| 2026.05.04 | ₩53,788 | ₩54,351 | ₩53,467 | ₩53,628 | -0.30% | 31.2만 |
|---|
| 2026.05.01 | ₩54,204 | ₩54,700 | ₩53,561 | ₩54,164 | -0.07% | 26.1만 |
|---|
| 2026.04.30 | ₩52,971 | ₩54,566 | ₩52,944 | ₩54,190 | +2.30% | 38.2만 |
|---|
| 2026.04.29 | ₩53,882 | ₩54,190 | ₩53,132 | ₩53,360 | -0.97% | 38.2만 |
|---|
| 2026.04.28 | ₩54,458 | ₩54,767 | ₩54,030 | ₩54,244 | -0.39% | 31.9만 |
|---|
| 2026.04.27 | ₩53,051 | ₩54,298 | ₩53,051 | ₩54,016 | +1.82% | 30.9만 |
|---|
| 2026.04.24 | ₩53,199 | ₩53,252 | ₩52,395 | ₩53,051 | -0.28% | 56.5만 |
|---|
| 2026.04.23 | ₩53,011 | ₩53,949 | ₩52,770 | ₩53,199 | +0.35% | 44.2만 |
|---|
| 2026.04.22 | ₩54,204 | ₩54,780 | ₩53,842 | ₩54,097 | -0.20% | 35.7만 |
|---|
| 2026.04.21 | ₩55,477 | ₩55,477 | ₩53,936 | ₩54,083 | -2.51% | 29.3만 |
|---|
| 2026.04.20 | ₩54,994 | ₩55,731 | ₩54,981 | ₩55,236 | +0.44% | 31.3만 |
|---|
| 2026.04.17 | ₩54,271 | ₩55,906 | ₩54,271 | ₩55,128 | +1.58% | 44.3만 |
|---|
| 2026.04.16 | ₩54,137 | ₩54,338 | ₩53,601 | ₩53,721 | -0.77% | 28.4만 |
|---|
| 2026.04.15 | ₩54,700 | ₩54,767 | ₩53,976 | ₩54,298 | -0.73% | 34.6만 |
|---|
| 2026.04.14 | ₩54,981 | ₩55,128 | ₩54,284 | ₩54,753 | -0.41% | 31.9만 |
|---|
| 2026.04.13 | ₩55,142 | ₩55,142 | ₩54,512 | ₩55,115 | -0.05% | 26.3만 |
|---|
| 2026.04.10 | ₩55,396 | ₩55,396 | ₩54,740 | ₩55,035 | -0.65% | 34.9만 |
|---|
| 2026.04.09 | ₩54,499 | ₩55,879 | ₩54,391 | ₩55,571 | +1.97% | 45.3만 |
|---|
| 2026.04.08 | ₩54,860 | ₩55,343 | ₩54,311 | ₩54,740 | -0.22% | 51.5만 |
|---|
| 2026.04.07 | ₩53,306 | ₩53,842 | ₩53,172 | ₩53,601 | +0.55% | 37.2만 |
|---|
| 2026.04.06 | ₩52,797 | ₩53,641 | ₩52,515 | ₩53,574 | +1.47% | 28.5만 |
|---|
| 2026.04.02 | ₩51,966 | ₩53,025 | ₩51,765 | ₩52,837 | +1.68% | 42.4만 |
|---|
| 2026.04.01 | ₩52,194 | ₩53,105 | ₩51,725 | ₩52,703 | +0.98% | 31.2만 |
|---|
| 2026.03.31 | ₩51,778 | ₩52,261 | ₩51,202 | ₩51,899 | +0.23% | 50.7만 |
|---|
| 2026.03.30 | ₩50,961 | ₩51,256 | ₩50,733 | ₩51,122 | +0.32% | 30.1만 |
|---|
| 2026.03.27 | ₩50,894 | ₩51,350 | ₩50,090 | ₩50,720 | -0.34% | 35만 |
|---|
| 2026.03.26 | ₩50,881 | ₩51,336 | ₩48,415 | ₩51,283 | +0.79% | 21.8만 |
|---|
| 2026.03.25 | ₩51,323 | ₩51,497 | ₩50,814 | ₩51,162 | -0.31% | 36.4만 |
|---|
| 2026.03.24 | ₩50,144 | ₩51,309 | ₩50,144 | ₩50,894 | +1.50% | 51.6만 |
|---|
| 2026.03.23 | ₩50,197 | ₩51,417 | ₩49,742 | ₩50,747 | +1.09% | 50.5만 |
|---|
| 2026.03.20 | ₩49,246 | ₩49,299 | ₩48,696 | ₩48,991 | -0.52% | 99.6만 |
|---|
| 2026.03.19 | ₩48,576 | ₩49,567 | ₩48,415 | ₩49,045 | +0.97% | 47.8만 |
|---|
| 2026.03.18 | ₩48,723 | ₩49,112 | ₩48,509 | ₩48,844 | +0.25% | 40.5만 |
|---|
| 2026.03.17 | ₩49,554 | ₩49,862 | ₩48,750 | ₩49,139 | -0.84% | 44.4만 |
|---|
| 2026.03.16 | ₩49,286 | ₩49,675 | ₩49,112 | ₩49,259 | -0.05% | 38.6만 |
|---|
| 2026.03.13 | ₩49,420 | ₩49,809 | ₩48,455 | ₩48,817 | -1.22% | 59.8만 |
|---|
| 2026.03.12 | ₩48,455 | ₩49,393 | ₩48,134 | ₩48,978 | +1.08% | 53.5만 |
|---|
| 2026.03.11 | ₩49,648 | ₩50,117 | ₩48,938 | ₩49,500 | -0.30% | 36만 |
|---|
| 2026.03.10 | ₩49,447 | ₩50,921 | ₩48,683 | ₩50,103 | +1.33% | 60.9만 |
|---|
| 2026.03.09 | ₩49,433 | ₩49,809 | ₩47,852 | ₩49,474 | +0.08% | 54.4만 |
|---|
| 2026.03.06 | ₩49,822 | ₩50,385 | ₩49,045 | ₩50,318 | +1.00% | 33.8만 |
|---|
| 2026.03.05 | ₩51,819 | ₩51,939 | ₩51,175 | ₩51,658 | -0.31% | 28.6만 |
|---|
| 2026.03.04 | ₩52,515 | ₩53,279 | ₩52,194 | ₩52,221 | -0.56% | 50.4만 |
|---|
| 2026.03.03 | ₩51,296 | ₩53,011 | ₩51,015 | ₩52,408 | +2.17% | 39.4만 |
|---|
| 2026.03.02 | ₩51,725 | ₩53,065 | ₩51,283 | ₩52,730 | +1.94% | 59.5만 |
|---|
| 2026.02.27 | ₩54,097 | ₩54,110 | ₩51,564 | ₩52,368 | -3.20% | 58.6만 |
|---|
| 2026.02.26 | ₩55,115 | ₩56,174 | ₩54,097 | ₩55,008 | -0.19% | 42.6만 |
|---|
| 2026.02.25 | ₩54,499 | ₩55,249 | ₩53,922 | ₩55,115 | +1.13% | 39.1만 |
|---|
| 2026.02.24 | ₩54,606 | ₩54,753 | ₩54,030 | ₩54,137 | -0.86% | 44만 |
|---|
| 2026.02.23 | ₩56,803 | ₩57,018 | ₩53,896 | ₩54,606 | -3.87% | 68.5만 |
|---|
| 2026.02.20 | ₩56,375 | ₩57,179 | ₩55,812 | ₩56,777 | +0.71% | 36만 |
|---|
| 2026.02.19 | ₩56,281 | ₩56,750 | ₩55,772 | ₩56,375 | +0.17% | 41.1만 |
|---|
| 2026.02.18 | ₩56,844 | ₩57,916 | ₩56,294 | ₩56,669 | -0.31% | 42.7만 |
|---|
| 2026.02.17 | ₩56,562 | ₩57,353 | ₩56,107 | ₩57,004 | +0.78% | 41.9만 |
|---|
| 2026.02.13 | ₩55,745 | ₩56,576 | ₩55,088 | ₩56,348 | +1.08% | 28.3만 |
|---|
| 2026.02.12 | ₩56,629 | ₩56,991 | ₩54,726 | ₩55,798 | -1.47% | 54.3만 |
|---|
| 2026.02.11 | ₩56,415 | ₩56,951 | ₩55,638 | ₩56,348 | -0.12% | 41.6만 |
|---|
| 2026.02.10 | ₩56,013 | ₩56,817 | ₩55,262 | ₩55,999 | -0.02% | 41.7만 |
|---|
| 2026.02.09 | ₩56,643 | ₩56,844 | ₩56,187 | ₩56,321 | -0.57% | 31.3만 |
|---|
| 2026.02.06 | ₩56,241 | ₩56,991 | ₩56,107 | ₩56,736 | +0.88% | 46.8만 |
|---|
| 2026.02.05 | ₩56,080 | ₩56,509 | ₩54,847 | ₩56,080 | 0.00% | 45.9만 |
|---|
| 2026.02.04 | ₩55,222 | ₩56,535 | ₩54,981 | ₩56,040 | +1.48% | 50.3만 |
|---|
| 2026.02.03 | ₩54,365 | ₩55,906 | ₩53,453 | ₩54,686 | +0.59% | 50.5만 |
|---|
| 2026.02.02 | ₩53,266 | ₩55,303 | ₩53,145 | ₩54,793 | +2.87% | 51.3만 |
|---|
| 2026.01.30 | ₩51,872 | ₩53,440 | ₩51,872 | ₩53,279 | +2.71% | 99.6만 |
|---|
| 2026.01.29 | ₩50,814 | ₩52,194 | ₩50,814 | ₩52,154 | +2.64% | 30만 |
|---|
| 2026.01.28 | ₩51,189 | ₩51,417 | ₩50,559 | ₩50,733 | -0.89% | 47.9만 |
|---|
| 2026.01.27 | ₩51,336 | ₩51,336 | ₩50,586 | ₩51,175 | -0.31% | 35.2만 |
|---|
| 2026.01.26 | ₩51,041 | ₩51,658 | ₩50,385 | ₩50,934 | -0.21% | 40.3만 |
|---|
| 2026.01.23 | ₩52,797 | ₩52,891 | ₩50,921 | ₩51,041 | -3.32% | 26.9만 |
|---|
| 2026.01.22 | ₩52,690 | ₩53,922 | ₩52,663 | ₩53,118 | +0.81% | 27.4만 |
|---|
| 2026.01.21 | ₩50,894 | ₩52,904 | ₩50,894 | ₩52,703 | +3.55% | 48.5만 |
|---|
| 2026.01.20 | ₩50,237 | ₩50,787 | ₩50,170 | ₩50,479 | +0.48% | 23.4만 |
|---|
| 2026.01.16 | ₩51,363 | ₩51,966 | ₩50,988 | ₩51,028 | -0.65% | 25.9만 |
|---|
| 2026.01.15 | ₩50,613 | ₩51,966 | ₩50,613 | ₩51,631 | +2.01% | 21.3만 |
|---|
| 2026.01.14 | ₩49,889 | ₩50,894 | ₩49,795 | ₩50,653 | +1.53% | 27.9만 |
|---|
| 2026.01.13 | ₩50,505 | ₩50,653 | ₩49,809 | ₩49,849 | -1.30% | 20.7만 |
|---|
| 2026.01.12 | ₩50,773 | ₩51,068 | ₩50,318 | ₩50,465 | -0.61% | 20.7만 |
|---|
| 2026.01.09 | ₩51,845 | ₩52,127 | ₩50,948 | ₩51,068 | -1.50% | 23.6만 |
|---|
| 2026.01.08 | ₩50,385 | ₩52,301 | ₩50,371 | ₩51,845 | +2.90% | 31.8만 |
|---|
| 2026.01.07 | ₩51,363 | ₩51,363 | ₩50,559 | ₩50,787 | -1.12% | 23.5만 |
|---|
| 2026.01.06 | ₩50,867 | ₩51,417 | ₩50,532 | ₩51,376 | +1.00% | 30.1만 |
|---|
| 2026.01.05 | ₩50,023 | ₩51,845 | ₩49,969 | ₩51,149 | +2.25% | 30.2만 |
|---|
| 2026.01.02 | ₩50,211 | ₩50,519 | ₩49,393 | ₩50,251 | +0.08% | 23.7만 |
|---|
| 2025.12.31 | ₩50,465 | ₩50,546 | ₩50,050 | ₩50,224 | -0.48% | 27만 |
|---|
| 2025.12.30 | ₩50,773 | ₩51,082 | ₩50,412 | ₩50,465 | -0.61% | 21.9만 |
|---|
| 2025.12.29 | ₩51,256 | ₩51,390 | ₩50,840 | ₩50,921 | -0.65% | 23.5만 |
|---|
| 2025.12.26 | ₩51,537 | ₩51,725 | ₩51,122 | ₩51,269 | -0.52% | 21.7만 |
|---|
| 2025.12.24 | ₩51,376 | ₩51,805 | ₩51,001 | ₩51,390 | +0.03% | 16.3만 |
|---|
| 2025.12.23 | ₩51,591 | ₩52,207 | ₩51,015 | ₩51,551 | -0.08% | 33.2만 |
|---|
| 2025.12.22 | ₩51,417 | ₩52,006 | ₩51,122 | ₩51,819 | +0.78% | 30.4만 |
|---|
| 2025.12.19 | ₩52,073 | ₩52,221 | ₩50,881 | ₩51,403 | -1.29% | 71.9만 |
|---|
| 2025.12.18 | ₩52,381 | ₩52,649 | ₩52,006 | ₩52,234 | -0.28% | 19.1만 |
|---|
| 2025.12.17 | ₩51,966 | ₩52,770 | ₩51,872 | ₩52,113 | +0.28% | 22.5만 |
|---|
| 2025.12.16 | ₩52,328 | ₩52,582 | ₩51,926 | ₩52,033 | -0.56% | 22.9만 |
|---|
| 2025.12.15 | ₩52,288 | ₩52,556 | ₩51,778 | ₩52,247 | -0.08% | 31만 |
|---|
| 2025.12.12 | ₩52,261 | ₩52,261 | ₩51,631 | ₩52,020 | -0.46% | 28.8만 |
|---|
| 2025.12.11 | ₩51,658 | ₩52,368 | ₩51,015 | ₩51,979 | +0.62% | 27.1만 |
|---|
| 2025.12.10 | ₩49,567 | ₩51,993 | ₩49,567 | ₩51,711 | +4.33% | 37.4만 |
|---|
| 2025.12.09 | ₩49,795 | ₩50,546 | ₩49,594 | ₩49,701 | -0.19% | 31.3만 |
|---|
| 2025.12.08 | ₩49,983 | ₩50,452 | ₩49,460 | ₩49,889 | -0.19% | 33만 |
|---|
| 2025.12.05 | ₩49,634 | ₩50,077 | ₩49,353 | ₩50,023 | +0.78% | 35.7만 |
|---|
| 2025.12.04 | ₩50,036 | ₩50,519 | ₩49,849 | ₩50,385 | +0.70% | 23만 |
|---|
| 2025.12.03 | ₩49,487 | ₩50,519 | ₩49,487 | ₩50,278 | +1.60% | 28.8만 |
|---|
| 2025.12.02 | ₩50,077 | ₩50,077 | ₩49,259 | ₩49,299 | -1.55% | 18.3만 |
|---|
| 2025.12.01 | ₩49,098 | ₩50,278 | ₩49,098 | ₩49,809 | +1.45% | 29.7만 |
|---|
| 2025.11.28 | ₩49,688 | ₩49,996 | ₩49,045 | ₩49,366 | -0.65% | 10.6만 |
|---|
| 2025.11.26 | ₩49,487 | ₩49,862 | ₩49,393 | ₩49,755 | +0.54% | 20.5만 |
|---|
| 2025.11.25 | ₩49,246 | ₩50,211 | ₩49,246 | ₩49,862 | +1.25% | 25만 |
|---|
| 2025.11.24 | ₩49,152 | ₩49,299 | ₩48,482 | ₩48,978 | -0.35% | 33만 |
|---|
| 2025.11.21 | ₩47,383 | ₩49,849 | ₩47,383 | ₩49,380 | +4.21% | 31만 |
|---|
| 2025.11.20 | ₩47,906 | ₩48,522 | ₩46,941 | ₩47,303 | -1.26% | 21.1만 |
|---|
| 2025.11.19 | ₩47,035 | ₩47,638 | ₩46,954 | ₩47,383 | +0.74% | 14.7만 |
|---|
| 2025.11.18 | ₩46,767 | ₩47,638 | ₩46,445 | ₩47,062 | +0.63% | 22.5만 |
|---|
| 2025.11.17 | ₩48,442 | ₩48,509 | ₩46,780 | ₩46,887 | -3.21% | 28.2만 |
|---|
| 2025.11.14 | ₩48,281 | ₩48,656 | ₩47,450 | ₩48,562 | +0.58% | 21.1만 |
|---|
| 2025.11.13 | ₩48,000 | ₩48,951 | ₩47,678 | ₩48,442 | +0.92% | 27.2만 |
|---|
| 2025.11.12 | ₩48,562 | ₩49,098 | ₩47,892 | ₩48,067 | -1.02% | 28만 |
|---|
| 2025.11.11 | ₩48,616 | ₩48,938 | ₩47,557 | ₩48,670 | +0.11% | 14.6만 |
|---|
| 2025.11.10 | ₩48,589 | ₩48,897 | ₩47,866 | ₩48,522 | -0.14% | 20.8만 |
|---|
| 2025.11.07 | ₩47,745 | ₩48,268 | ₩47,316 | ₩48,268 | +1.09% | 18.2만 |
|---|
| 2025.11.06 | ₩48,174 | ₩48,415 | ₩47,504 | ₩47,758 | -0.86% | 20.1만 |
|---|
| 2025.11.05 | ₩47,825 | ₩48,549 | ₩47,303 | ₩48,402 | +1.20% | 21.9만 |
|---|
| 2025.11.04 | ₩47,691 | ₩47,986 | ₩47,182 | ₩47,799 | +0.22% | 24.2만 |
|---|
| 2025.11.03 | ₩47,356 | ₩47,933 | ₩46,780 | ₩47,906 | +1.16% | 22.6만 |
|---|
| 2025.10.31 | ₩47,410 | ₩48,375 | ₩46,713 | ₩47,544 | +0.28% | 23.8만 |
|---|
| 2025.10.30 | ₩47,638 | ₩48,656 | ₩47,611 | ₩47,919 | +0.59% | 18.6만 |
|---|
| 2025.10.29 | ₩48,723 | ₩49,058 | ₩47,236 | ₩47,758 | -1.98% | 27.3만 |
|---|
| 2025.10.28 | ₩49,165 | ₩49,206 | ₩48,683 | ₩49,031 | -0.27% | 22.2만 |
|---|
| 2025.10.27 | ₩49,983 | ₩50,144 | ₩49,192 | ₩49,246 | -1.47% | 24.1만 |
|---|
| 2025.10.24 | ₩49,380 | ₩50,063 | ₩48,978 | ₩49,943 | +1.14% | 33.6만 |
|---|
| 2025.10.23 | ₩48,830 | ₩48,991 | ₩47,048 | ₩48,804 | -0.05% | 44.5만 |
|---|
| 2025.10.22 | ₩49,608 | ₩50,077 | ₩49,031 | ₩49,058 | -1.11% | 26.2만 |
|---|
| 2025.10.21 | ₩49,031 | ₩49,661 | ₩48,924 | ₩49,474 | +0.90% | 25.3만 |
|---|
| 2025.10.20 | ₩47,959 | ₩49,393 | ₩47,959 | ₩49,246 | +2.68% | 30.3만 |
|---|
| 2025.10.17 | ₩47,785 | ₩48,053 | ₩47,330 | ₩47,852 | +0.14% | 36.7만 |
|---|
| 2025.10.16 | ₩49,206 | ₩49,380 | ₩47,008 | ₩47,330 | -3.81% | 46.7만 |
|---|
| 2025.10.15 | ₩51,082 | ₩51,082 | ₩49,219 | ₩49,581 | -2.94% | 32.6만 |
|---|
| 2025.10.14 | ₩49,031 | ₩50,800 | ₩48,924 | ₩50,492 | +2.98% | 92.1만 |
|---|
| 2025.10.13 | ₩49,179 | ₩49,326 | ₩48,629 | ₩49,192 | +0.03% | 25.5만 |
|---|
| 2025.10.10 | ₩50,050 | ₩50,559 | ₩48,348 | ₩48,482 | -3.13% | 49.3만 |
|---|