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 | ₩52,670 | ₩52,750 | ₩51,829 | ₩52,056 | -1.17% | 43.6만 |
| 2026.10.08 | ₩52,189 | ₩53,070 | ₩51,802 | ₩52,843 | +1.25% | 56.8만 |
| 2026.10.07 | ₩52,416 | ₩52,723 | ₩51,909 | ₩52,443 | +0.05% | 70만 |
| 2026.10.06 | ₩53,470 | ₩53,591 | ₩52,883 | ₩52,950 | -0.97% | 44.9만 |
| 2026.10.05 | ₩53,591 | ₩53,724 | ₩52,950 | ₩53,083 | -0.95% | 47.8만 |
| 2026.10.02 | ₩53,217 | ₩53,804 | ₩53,123 | ₩53,591 | +0.70% | 81.5만 |
| 2026.10.01 | ₩52,296 | ₩52,977 | ₩51,548 | ₩52,830 | +1.02% | 63만 |
| 2026.09.30 | ₩53,551 | ₩53,737 | ₩52,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,097 |
| -0.85% |
| 55.2만 |
| 2026.09.29 | ₩53,898 | ₩54,298 | ₩53,190 | ₩53,497 | -0.74% | 35.3만 |
|---|
| 2026.09.28 | ₩54,285 | ₩54,325 | ₩53,791 | ₩53,884 | -0.74% | 55.6만 |
|---|
| 2026.09.25 | ₩54,258 | ₩54,992 | ₩54,138 | ₩54,338 | +0.15% | 75.5만 |
|---|
| 2026.09.24 | ₩53,764 | ₩54,151 | ₩53,444 | ₩54,044 | +0.52% | 46.6만 |
|---|
| 2026.09.23 | ₩54,245 | ₩54,298 | ₩53,350 | ₩53,430 | -1.50% | 39.4만 |
|---|
| 2026.09.22 | ₩55,059 | ₩55,272 | ₩54,258 | ₩54,258 | -1.45% | 58.2만 |
|---|
| 2026.09.21 | ₩54,658 | ₩54,832 | ₩54,325 | ₩54,592 | -0.12% | 41.1만 |
|---|
| 2026.09.18 | ₩54,285 | ₩54,645 | ₩53,884 | ₩54,552 | +0.49% | 155.5만 |
|---|
| 2026.09.17 | ₩55,406 | ₩55,499 | ₩54,525 | ₩54,592 | -1.47% | 38.9만 |
|---|
| 2026.09.16 | ₩55,593 | ₩55,753 | ₩53,858 | ₩54,805 | -1.42% | 49.9만 |
|---|
| 2026.09.15 | ₩55,339 | ₩56,020 | ₩55,312 | ₩55,700 | +0.65% | 37.9만 |
|---|
| 2026.09.14 | ₩54,752 | ₩55,593 | ₩54,752 | ₩55,406 | +1.19% | 47.4만 |
|---|
| 2026.09.11 | ₩55,446 | ₩55,793 | ₩54,405 | ₩54,872 | -1.04% | 32만 |
|---|
| 2026.09.10 | ₩54,351 | ₩54,872 | ₩53,884 | ₩54,859 | +0.93% | 36.9만 |
|---|
| 2026.09.09 | ₩54,472 | ₩54,859 | ₩54,018 | ₩54,351 | -0.22% | 33.7만 |
|---|
| 2026.09.08 | ₩55,886 | ₩55,953 | ₩54,832 | ₩54,952 | -1.67% | 43.5만 |
|---|
| 2026.09.04 | ₩55,499 | ₩56,300 | ₩55,352 | ₩56,140 | +1.15% | 44만 |
|---|
| 2026.09.03 | ₩55,940 | ₩56,460 | ₩55,766 | ₩56,193 | +0.45% | 33.2만 |
|---|
| 2026.09.02 | ₩54,872 | ₩56,140 | ₩54,672 | ₩55,619 | +1.36% | 68.2만 |
|---|
| 2026.09.01 | ₩55,259 | ₩55,646 | ₩54,445 | ₩54,605 | -1.18% | 32.7만 |
|---|
| 2026.08.31 | ₩55,780 | ₩55,820 | ₩55,272 | ₩55,352 | -0.77% | 36.4만 |
|---|
| 2026.08.28 | ₩55,713 | ₩56,193 | ₩55,619 | ₩55,966 | +0.46% | 39.8만 |
|---|
| 2026.08.27 | ₩55,366 | ₩55,793 | ₩54,832 | ₩55,619 | +0.46% | 31.9만 |
|---|
| 2026.08.26 | ₩55,499 | ₩55,833 | ₩55,246 | ₩55,633 | +0.24% | 31.7만 |
|---|
| 2026.08.25 | ₩55,953 | ₩55,953 | ₩55,272 | ₩55,473 | -0.86% | 30만 |
|---|
| 2026.08.24 | ₩56,100 | ₩56,754 | ₩55,846 | ₩55,953 | -0.26% | 23.8만 |
|---|
| 2026.08.21 | ₩56,327 | ₩56,701 | ₩55,619 | ₩56,100 | -0.40% | 33.7만 |
|---|
| 2026.08.20 | ₩55,860 | ₩56,180 | ₩55,526 | ₩55,980 | +0.22% | 28.5만 |
|---|
| 2026.08.19 | ₩57,782 | ₩57,782 | ₩56,020 | ₩56,087 | -2.93% | 34.4만 |
|---|
| 2026.08.18 | ₩58,289 | ₩58,382 | ₩57,448 | ₩57,702 | -1.01% | 30만 |
|---|
| 2026.08.17 | ₩58,236 | ₩58,529 | ₩57,848 | ₩58,089 | -0.25% | 28만 |
|---|
| 2026.08.14 | ₩57,688 | ₩58,436 | ₩57,648 | ₩58,329 | +1.11% | 26.1만 |
|---|
| 2026.08.13 | ₩57,955 | ₩58,209 | ₩57,648 | ₩57,889 | -0.12% | 30만 |
|---|
| 2026.08.12 | ₩57,114 | ₩57,862 | ₩57,114 | ₩57,715 | +1.05% | 35.8만 |
|---|
| 2026.08.11 | ₩56,727 | ₩57,341 | ₩56,554 | ₩57,088 | +0.64% | 34.9만 |
|---|
| 2026.08.10 | ₩56,714 | ₩57,101 | ₩56,273 | ₩56,621 | -0.16% | 48.5만 |
|---|
| 2026.08.07 | ₩56,968 | ₩57,128 | ₩56,527 | ₩56,847 | -0.21% | 29.6만 |
|---|
| 2026.08.06 | ₩58,142 | ₩58,476 | ₩57,034 | ₩57,128 | -1.74% | 34만 |
|---|
| 2026.08.05 | ₩58,396 | ₩58,396 | ₩57,702 | ₩57,889 | -0.87% | 48.4만 |
|---|
| 2026.08.04 | ₩58,129 | ₩58,930 | ₩57,875 | ₩58,089 | -0.07% | 56.5만 |
|---|
| 2026.08.03 | ₩58,169 | ₩58,743 | ₩57,955 | ₩58,236 | +0.11% | 38.5만 |
|---|
| 2026.07.31 | ₩57,688 | ₩58,049 | ₩56,901 | ₩57,582 | -0.19% | 33.2만 |
|---|
| 2026.07.30 | ₩57,915 | ₩58,462 | ₩57,128 | ₩57,715 | -0.35% | 27.9만 |
|---|
| 2026.07.29 | ₩57,635 | ₩58,356 | ₩57,475 | ₩57,742 | +0.19% | 46만 |
|---|
| 2026.07.28 | ₩57,315 | ₩58,342 | ₩56,580 | ₩57,955 | +1.12% | 39.2만 |
|---|
| 2026.07.27 | ₩57,702 | ₩58,289 | ₩56,540 | ₩56,954 | -1.30% | 60만 |
|---|
| 2026.07.24 | ₩56,207 | ₩57,902 | ₩55,459 | ₩57,635 | +2.54% | 59.5만 |
|---|
| 2026.07.23 | ₩52,856 | ₩56,100 | ₩52,856 | ₩55,913 | +5.78% | 120.5만 |
|---|
| 2026.07.22 | ₩58,596 | ₩58,756 | ₩57,995 | ₩58,396 | -0.34% | 55.6만 |
|---|
| 2026.07.21 | ₩58,916 | ₩59,157 | ₩58,142 | ₩58,769 | -0.25% | 43만 |
|---|
| 2026.07.20 | ₩59,517 | ₩59,517 | ₩58,756 | ₩59,157 | -0.61% | 43.1만 |
|---|
| 2026.07.17 | ₩60,064 | ₩60,478 | ₩59,010 | ₩59,517 | -0.91% | 45.6만 |
|---|
| 2026.07.16 | ₩58,436 | ₩60,505 | ₩58,035 | ₩60,371 | +3.31% | 60.6만 |
|---|
| 2026.07.15 | ₩58,062 | ₩59,103 | ₩57,675 | ₩58,396 | +0.57% | 37.4만 |
|---|
| 2026.07.14 | ₩57,795 | ₩58,222 | ₩57,528 | ₩57,795 | 0.00% | 45.1만 |
|---|
| 2026.07.13 | ₩57,662 | ₩58,062 | ₩57,501 | ₩57,795 | +0.23% | 46.6만 |
|---|
| 2026.07.10 | ₩56,847 | ₩57,755 | ₩56,540 | ₩57,528 | +1.20% | 42.7만 |
|---|
| 2026.07.09 | ₩56,580 | ₩57,221 | ₩56,420 | ₩56,781 | +0.35% | 54.7만 |
|---|
| 2026.07.08 | ₩57,101 | ₩57,181 | ₩55,953 | ₩56,260 | -1.47% | 39.6만 |
|---|
| 2026.07.07 | ₩57,969 | ₩58,249 | ₩57,181 | ₩57,181 | -1.36% | 25.8만 |
|---|
| 2026.07.06 | ₩57,808 | ₩58,342 | ₩57,528 | ₩57,969 | +0.28% | 33.9만 |
|---|
| 2026.07.02 | ₩59,517 | ₩59,517 | ₩57,528 | ₩57,982 | -2.58% | 40.3만 |
|---|
| 2026.07.01 | ₩58,489 | ₩59,397 | ₩58,035 | ₩59,117 | +1.07% | 51.2만 |
|---|
| 2026.06.30 | ₩57,875 | ₩58,543 | ₩57,435 | ₩58,316 | +0.76% | 45.7만 |
|---|
| 2026.06.29 | ₩57,955 | ₩58,182 | ₩55,713 | ₩57,955 | 0.00% | 36만 |
|---|
| 2026.06.26 | ₩58,289 | ₩59,036 | ₩57,782 | ₩58,302 | +0.02% | 195.5만 |
|---|
| 2026.06.25 | ₩57,221 | ₩57,889 | ₩56,607 | ₩57,889 | +1.17% | 31.4만 |
|---|
| 2026.06.24 | ₩55,913 | ₩57,168 | ₩55,806 | ₩56,847 | +1.67% | 44.5만 |
|---|
| 2026.06.23 | ₩55,099 | ₩56,193 | ₩55,059 | ₩55,940 | +1.53% | 37.2만 |
|---|
| 2026.06.22 | ₩54,258 | ₩55,366 | ₩54,138 | ₩54,979 | +1.33% | 47.5만 |
|---|
| 2026.06.18 | ₩54,805 | ₩55,232 | ₩54,151 | ₩54,351 | -0.83% | 74.1만 |
|---|
| 2026.06.17 | ₩54,952 | ₩55,459 | ₩53,697 | ₩54,178 | -1.41% | 41.6만 |
|---|
| 2026.06.16 | ₩55,286 | ₩56,060 | ₩54,685 | ₩55,059 | -0.41% | 27.9만 |
|---|
| 2026.06.15 | ₩56,434 | ₩56,754 | ₩54,712 | ₩54,925 | -2.67% | 29.4만 |
|---|
| 2026.06.12 | ₩55,339 | ₩56,220 | ₩55,192 | ₩56,180 | +1.52% | 30.5만 |
|---|
| 2026.06.11 | ₩55,286 | ₩55,553 | ₩54,618 | ₩55,005 | -0.51% | 27.3만 |
|---|
| 2026.06.10 | ₩54,538 | ₩55,352 | ₩54,378 | ₩54,939 | +0.73% | 31.1만 |
|---|
| 2026.06.09 | ₩53,737 | ₩55,112 | ₩53,537 | ₩54,218 | +0.89% | 35.3만 |
|---|
| 2026.06.08 | ₩53,444 | ₩54,044 | ₩53,204 | ₩53,417 | -0.05% | 26만 |
|---|
| 2026.06.05 | ₩53,030 | ₩53,804 | ₩53,017 | ₩53,297 | +0.50% | 28.6만 |
|---|
| 2026.06.04 | ₩52,763 | ₩53,671 | ₩52,683 | ₩53,524 | +1.44% | 29.1만 |
|---|
| 2026.06.03 | ₩53,204 | ₩53,324 | ₩51,869 | ₩51,922 | -2.41% | 40.1만 |
|---|
| 2026.06.02 | ₩52,590 | ₩53,737 | ₩52,590 | ₩53,591 | +1.90% | 31만 |
|---|
| 2026.06.01 | ₩53,417 | ₩53,617 | ₩52,576 | ₩52,763 | -1.22% | 39.2만 |
|---|
| 2026.05.29 | ₩54,031 | ₩54,271 | ₩53,537 | ₩53,791 | -0.44% | 29.7만 |
|---|
| 2026.05.28 | ₩53,617 | ₩54,084 | ₩53,097 | ₩54,071 | +0.85% | 26.8만 |
|---|
| 2026.05.27 | ₩54,752 | ₩54,965 | ₩53,497 | ₩53,697 | -1.93% | 30.4만 |
|---|
| 2026.05.26 | ₩53,924 | ₩54,698 | ₩53,524 | ₩54,685 | +1.41% | 40.5만 |
|---|
| 2026.05.22 | ₩53,804 | ₩53,964 | ₩53,350 | ₩53,577 | -0.42% | 30.4만 |
|---|
| 2026.05.21 | ₩53,297 | ₩53,791 | ₩52,923 | ₩53,697 | +0.75% | 25.7만 |
|---|
| 2026.05.20 | ₩52,803 | ₩53,911 | ₩52,549 | ₩53,537 | +1.39% | 37.1만 |
|---|
| 2026.05.19 | ₩52,830 | ₩53,057 | ₩52,162 | ₩52,856 | +0.05% | 22.7만 |
|---|
| 2026.05.18 | ₩52,189 | ₩53,083 | ₩52,189 | ₩52,830 | +1.23% | 25.4만 |
|---|
| 2026.05.15 | ₩53,003 | ₩53,057 | ₩51,749 | ₩52,189 | -1.54% | 33.4만 |
|---|
| 2026.05.14 | ₩53,003 | ₩53,604 | ₩52,162 | ₩53,083 | +0.15% | 25.5만 |
|---|
| 2026.05.13 | ₩52,963 | ₩53,337 | ₩52,523 | ₩52,656 | -0.58% | 39.3만 |
|---|
| 2026.05.12 | ₩53,377 | ₩53,457 | ₩52,429 | ₩53,297 | -0.15% | 34.5만 |
|---|
| 2026.05.11 | ₩54,058 | ₩54,058 | ₩52,883 | ₩53,270 | -1.46% | 38.4만 |
|---|
| 2026.05.08 | ₩54,245 | ₩54,338 | ₩53,858 | ₩53,938 | -0.57% | 25만 |
|---|
| 2026.05.07 | ₩54,391 | ₩54,845 | ₩53,924 | ₩54,071 | -0.59% | 26.3만 |
|---|
| 2026.05.06 | ₩54,525 | ₩54,845 | ₩54,125 | ₩54,338 | -0.34% | 32.7만 |
|---|
| 2026.05.05 | ₩53,524 | ₩54,472 | ₩53,444 | ₩54,125 | +1.12% | 21만 |
|---|
| 2026.05.04 | ₩53,577 | ₩54,138 | ₩53,257 | ₩53,417 | -0.30% | 31.2만 |
|---|
| 2026.05.01 | ₩53,991 | ₩54,485 | ₩53,350 | ₩53,951 | -0.07% | 26.1만 |
|---|
| 2026.04.30 | ₩52,763 | ₩54,351 | ₩52,736 | ₩53,978 | +2.30% | 38.2만 |
|---|
| 2026.04.29 | ₩53,671 | ₩53,978 | ₩52,923 | ₩53,150 | -0.97% | 38.2만 |
|---|
| 2026.04.28 | ₩54,245 | ₩54,552 | ₩53,818 | ₩54,031 | -0.39% | 31.9만 |
|---|
| 2026.04.27 | ₩52,843 | ₩54,084 | ₩52,843 | ₩53,804 | +1.82% | 30.9만 |
|---|
| 2026.04.24 | ₩52,990 | ₩53,043 | ₩52,189 | ₩52,843 | -0.28% | 56.5만 |
|---|
| 2026.04.23 | ₩52,803 | ₩53,737 | ₩52,563 | ₩52,990 | +0.35% | 44.2만 |
|---|
| 2026.04.22 | ₩53,991 | ₩54,565 | ₩53,631 | ₩53,884 | -0.20% | 35.7만 |
|---|
| 2026.04.21 | ₩55,259 | ₩55,259 | ₩53,724 | ₩53,871 | -2.51% | 29.3만 |
|---|
| 2026.04.20 | ₩54,779 | ₩55,513 | ₩54,765 | ₩55,019 | +0.44% | 31.3만 |
|---|
| 2026.04.17 | ₩54,058 | ₩55,686 | ₩54,058 | ₩54,912 | +1.58% | 44.3만 |
|---|
| 2026.04.16 | ₩53,924 | ₩54,125 | ₩53,390 | ₩53,511 | -0.77% | 28.4만 |
|---|
| 2026.04.15 | ₩54,485 | ₩54,552 | ₩53,764 | ₩54,084 | -0.73% | 34.6만 |
|---|
| 2026.04.14 | ₩54,765 | ₩54,912 | ₩54,071 | ₩54,538 | -0.41% | 31.9만 |
|---|
| 2026.04.13 | ₩54,925 | ₩54,925 | ₩54,298 | ₩54,899 | -0.05% | 26.3만 |
|---|
| 2026.04.10 | ₩55,179 | ₩55,179 | ₩54,525 | ₩54,819 | -0.65% | 34.9만 |
|---|
| 2026.04.09 | ₩54,285 | ₩55,659 | ₩54,178 | ₩55,352 | +1.97% | 45.3만 |
|---|
| 2026.04.08 | ₩54,645 | ₩55,126 | ₩54,098 | ₩54,525 | -0.22% | 51.5만 |
|---|
| 2026.04.07 | ₩53,097 | ₩53,631 | ₩52,963 | ₩53,390 | +0.55% | 37.2만 |
|---|
| 2026.04.06 | ₩52,590 | ₩53,430 | ₩52,309 | ₩53,364 | +1.47% | 28.5만 |
|---|
| 2026.04.02 | ₩51,762 | ₩52,816 | ₩51,562 | ₩52,630 | +1.68% | 42.4만 |
|---|
| 2026.04.01 | ₩51,989 | ₩52,897 | ₩51,522 | ₩52,496 | +0.98% | 31.2만 |
|---|
| 2026.03.31 | ₩51,575 | ₩52,056 | ₩51,001 | ₩51,695 | +0.23% | 50.7만 |
|---|
| 2026.03.30 | ₩50,761 | ₩51,055 | ₩50,534 | ₩50,921 | +0.32% | 30.1만 |
|---|
| 2026.03.27 | ₩50,694 | ₩51,148 | ₩49,893 | ₩50,521 | -0.34% | 35만 |
|---|
| 2026.03.26 | ₩50,681 | ₩51,135 | ₩48,225 | ₩51,081 | +0.79% | 21.8만 |
|---|
| 2026.03.25 | ₩51,121 | ₩51,295 | ₩50,614 | ₩50,961 | -0.31% | 36.4만 |
|---|
| 2026.03.24 | ₩49,947 | ₩51,108 | ₩49,947 | ₩50,694 | +1.50% | 51.6만 |
|---|
| 2026.03.23 | ₩50,000 | ₩51,215 | ₩49,546 | ₩50,547 | +1.09% | 50.5만 |
|---|
| 2026.03.20 | ₩49,052 | ₩49,106 | ₩48,505 | ₩48,799 | -0.52% | 99.6만 |
|---|
| 2026.03.19 | ₩48,385 | ₩49,373 | ₩48,225 | ₩48,852 | +0.97% | 47.8만 |
|---|
| 2026.03.18 | ₩48,532 | ₩48,919 | ₩48,318 | ₩48,652 | +0.25% | 40.5만 |
|---|
| 2026.03.17 | ₩49,359 | ₩49,666 | ₩48,559 | ₩48,946 | -0.84% | 44.4만 |
|---|
| 2026.03.16 | ₩49,092 | ₩49,480 | ₩48,919 | ₩49,066 | -0.05% | 38.6만 |
|---|
| 2026.03.13 | ₩49,226 | ₩49,613 | ₩48,265 | ₩48,625 | -1.22% | 59.8만 |
|---|
| 2026.03.12 | ₩48,265 | ₩49,199 | ₩47,945 | ₩48,785 | +1.08% | 53.5만 |
|---|
| 2026.03.11 | ₩49,453 | ₩49,920 | ₩48,745 | ₩49,306 | -0.30% | 36만 |
|---|
| 2026.03.10 | ₩49,253 | ₩50,721 | ₩48,492 | ₩49,907 | +1.33% | 60.9만 |
|---|
| 2026.03.09 | ₩49,239 | ₩49,613 | ₩47,664 | ₩49,279 | +0.08% | 54.4만 |
|---|
| 2026.03.06 | ₩49,626 | ₩50,187 | ₩48,852 | ₩50,120 | +1.00% | 33.8만 |
|---|
| 2026.03.05 | ₩51,615 | ₩51,735 | ₩50,974 | ₩51,455 | -0.31% | 28.6만 |
|---|
| 2026.03.04 | ₩52,309 | ₩53,070 | ₩51,989 | ₩52,016 | -0.56% | 50.4만 |
|---|
| 2026.03.03 | ₩51,095 | ₩52,803 | ₩50,814 | ₩52,202 | +2.17% | 39.4만 |
|---|
| 2026.03.02 | ₩51,522 | ₩52,856 | ₩51,081 | ₩52,523 | +1.94% | 59.5만 |
|---|
| 2026.02.27 | ₩53,884 | ₩53,898 | ₩51,362 | ₩52,162 | -3.20% | 58.6만 |
|---|
| 2026.02.26 | ₩54,899 | ₩55,953 | ₩53,884 | ₩54,792 | -0.19% | 42.6만 |
|---|
| 2026.02.25 | ₩54,285 | ₩55,032 | ₩53,711 | ₩54,899 | +1.13% | 39.1만 |
|---|
| 2026.02.24 | ₩54,391 | ₩54,538 | ₩53,818 | ₩53,924 | -0.86% | 44만 |
|---|
| 2026.02.23 | ₩56,580 | ₩56,794 | ₩53,684 | ₩54,391 | -3.87% | 68.5만 |
|---|
| 2026.02.20 | ₩56,153 | ₩56,954 | ₩55,593 | ₩56,554 | +0.71% | 36만 |
|---|
| 2026.02.19 | ₩56,060 | ₩56,527 | ₩55,553 | ₩56,153 | +0.17% | 41.1만 |
|---|
| 2026.02.18 | ₩56,621 | ₩57,688 | ₩56,073 | ₩56,447 | -0.31% | 42.7만 |
|---|
| 2026.02.17 | ₩56,340 | ₩57,128 | ₩55,886 | ₩56,781 | +0.78% | 41.9만 |
|---|
| 2026.02.13 | ₩55,526 | ₩56,354 | ₩54,872 | ₩56,127 | +1.08% | 28.3만 |
|---|
| 2026.02.12 | ₩56,407 | ₩56,767 | ₩54,512 | ₩55,579 | -1.47% | 54.3만 |
|---|
| 2026.02.11 | ₩56,193 | ₩56,727 | ₩55,419 | ₩56,127 | -0.12% | 41.6만 |
|---|
| 2026.02.10 | ₩55,793 | ₩56,594 | ₩55,046 | ₩55,780 | -0.02% | 41.7만 |
|---|
| 2026.02.09 | ₩56,420 | ₩56,621 | ₩55,966 | ₩56,100 | -0.57% | 31.3만 |
|---|
| 2026.02.06 | ₩56,020 | ₩56,767 | ₩55,886 | ₩56,514 | +0.88% | 46.8만 |
|---|
| 2026.02.05 | ₩55,860 | ₩56,287 | ₩54,632 | ₩55,860 | 0.00% | 45.9만 |
|---|
| 2026.02.04 | ₩55,005 | ₩56,314 | ₩54,765 | ₩55,820 | +1.48% | 50.3만 |
|---|
| 2026.02.03 | ₩54,151 | ₩55,686 | ₩53,244 | ₩54,472 | +0.59% | 50.5만 |
|---|
| 2026.02.02 | ₩53,057 | ₩55,086 | ₩52,937 | ₩54,578 | +2.87% | 51.3만 |
|---|
| 2026.01.30 | ₩51,669 | ₩53,230 | ₩51,669 | ₩53,070 | +2.71% | 99.6만 |
|---|
| 2026.01.29 | ₩50,614 | ₩51,989 | ₩50,614 | ₩51,949 | +2.64% | 30만 |
|---|
| 2026.01.28 | ₩50,988 | ₩51,215 | ₩50,360 | ₩50,534 | -0.89% | 47.9만 |
|---|
| 2026.01.27 | ₩51,135 | ₩51,135 | ₩50,387 | ₩50,974 | -0.31% | 35.2만 |
|---|
| 2026.01.26 | ₩50,841 | ₩51,455 | ₩50,187 | ₩50,734 | -0.21% | 40.3만 |
|---|
| 2026.01.23 | ₩52,590 | ₩52,683 | ₩50,721 | ₩50,841 | -3.32% | 26.9만 |
|---|
| 2026.01.22 | ₩52,483 | ₩53,711 | ₩52,456 | ₩52,910 | +0.81% | 27.4만 |
|---|
| 2026.01.21 | ₩50,694 | ₩52,696 | ₩50,694 | ₩52,496 | +3.55% | 48.5만 |
|---|
| 2026.01.20 | ₩50,040 | ₩50,587 | ₩49,973 | ₩50,280 | +0.48% | 23.4만 |
|---|
| 2026.01.16 | ₩51,161 | ₩51,762 | ₩50,788 | ₩50,828 | -0.65% | 25.9만 |
|---|
| 2026.01.15 | ₩50,414 | ₩51,762 | ₩50,414 | ₩51,428 | +2.01% | 21.3만 |
|---|
| 2026.01.14 | ₩49,693 | ₩50,694 | ₩49,600 | ₩50,454 | +1.53% | 27.9만 |
|---|
| 2026.01.13 | ₩50,307 | ₩50,454 | ₩49,613 | ₩49,653 | -1.30% | 20.7만 |
|---|
| 2026.01.12 | ₩50,574 | ₩50,868 | ₩50,120 | ₩50,267 | -0.61% | 20.7만 |
|---|
| 2026.01.09 | ₩51,642 | ₩51,922 | ₩50,748 | ₩50,868 | -1.50% | 23.6만 |
|---|
| 2026.01.08 | ₩50,187 | ₩52,096 | ₩50,174 | ₩51,642 | +2.90% | 31.8만 |
|---|
| 2026.01.07 | ₩51,161 | ₩51,161 | ₩50,360 | ₩50,587 | -1.12% | 23.5만 |
|---|
| 2026.01.06 | ₩50,667 | ₩51,215 | ₩50,334 | ₩51,175 | +1.00% | 30.1만 |
|---|
| 2026.01.05 | ₩49,827 | ₩51,642 | ₩49,773 | ₩50,948 | +2.25% | 30.2만 |
|---|
| 2026.01.02 | ₩50,013 | ₩50,320 | ₩49,199 | ₩50,054 | +0.08% | 23.7만 |
|---|
| 2025.12.31 | ₩50,267 | ₩50,347 | ₩49,853 | ₩50,027 | -0.48% | 27만 |
|---|
| 2025.12.30 | ₩50,574 | ₩50,881 | ₩50,214 | ₩50,267 | -0.61% | 21.9만 |
|---|
| 2025.12.29 | ₩51,055 | ₩51,188 | ₩50,641 | ₩50,721 | -0.65% | 23.5만 |
|---|
| 2025.12.26 | ₩51,335 | ₩51,522 | ₩50,921 | ₩51,068 | -0.52% | 21.7만 |
|---|
| 2025.12.24 | ₩51,175 | ₩51,602 | ₩50,801 | ₩51,188 | +0.03% | 16.3만 |
|---|
| 2025.12.23 | ₩51,388 | ₩52,002 | ₩50,814 | ₩51,348 | -0.08% | 33.2만 |
|---|
| 2025.12.22 | ₩51,215 | ₩51,802 | ₩50,921 | ₩51,615 | +0.78% | 30.4만 |
|---|
| 2025.12.19 | ₩51,869 | ₩52,016 | ₩50,681 | ₩51,201 | -1.29% | 71.9만 |
|---|
| 2025.12.18 | ₩52,176 | ₩52,443 | ₩51,802 | ₩52,029 | -0.28% | 19.1만 |
|---|
| 2025.12.17 | ₩51,762 | ₩52,563 | ₩51,669 | ₩51,909 | +0.28% | 22.5만 |
|---|
| 2025.12.16 | ₩52,122 | ₩52,376 | ₩51,722 | ₩51,829 | -0.56% | 22.9만 |
|---|
| 2025.12.15 | ₩52,082 | ₩52,349 | ₩51,575 | ₩52,042 | -0.08% | 31만 |
|---|
| 2025.12.12 | ₩52,056 | ₩52,056 | ₩51,428 | ₩51,815 | -0.46% | 28.8만 |
|---|
| 2025.12.11 | ₩51,455 | ₩52,162 | ₩50,814 | ₩51,775 | +0.62% | 27.1만 |
|---|
| 2025.12.10 | ₩49,373 | ₩51,789 | ₩49,373 | ₩51,508 | +4.33% | 37.4만 |
|---|
| 2025.12.09 | ₩49,600 | ₩50,347 | ₩49,399 | ₩49,506 | -0.19% | 31.3만 |
|---|
| 2025.12.08 | ₩49,787 | ₩50,254 | ₩49,266 | ₩49,693 | -0.19% | 33만 |
|---|
| 2025.12.05 | ₩49,440 | ₩49,880 | ₩49,159 | ₩49,827 | +0.78% | 35.7만 |
|---|
| 2025.12.04 | ₩49,840 | ₩50,320 | ₩49,653 | ₩50,187 | +0.70% | 23만 |
|---|
| 2025.12.03 | ₩49,293 | ₩50,320 | ₩49,293 | ₩50,080 | +1.60% | 28.8만 |
|---|
| 2025.12.02 | ₩49,880 | ₩49,880 | ₩49,066 | ₩49,106 | -1.55% | 18.3만 |
|---|
| 2025.12.01 | ₩48,906 | ₩50,080 | ₩48,906 | ₩49,613 | +1.45% | 29.7만 |
|---|
| 2025.11.28 | ₩49,493 | ₩49,800 | ₩48,852 | ₩49,173 | -0.65% | 10.6만 |
|---|
| 2025.11.26 | ₩49,293 | ₩49,666 | ₩49,199 | ₩49,560 | +0.54% | 20.5만 |
|---|
| 2025.11.25 | ₩49,052 | ₩50,013 | ₩49,052 | ₩49,666 | +1.25% | 25만 |
|---|
| 2025.11.24 | ₩48,959 | ₩49,106 | ₩48,292 | ₩48,785 | -0.35% | 33만 |
|---|
| 2025.11.21 | ₩47,197 | ₩49,653 | ₩47,197 | ₩49,186 | +4.21% | 31만 |
|---|
| 2025.11.20 | ₩47,718 | ₩48,332 | ₩46,757 | ₩47,117 | -1.26% | 21.1만 |
|---|
| 2025.11.19 | ₩46,850 | ₩47,451 | ₩46,770 | ₩47,197 | +0.74% | 14.7만 |
|---|
| 2025.11.18 | ₩46,583 | ₩47,451 | ₩46,263 | ₩46,877 | +0.63% | 22.5만 |
|---|
| 2025.11.17 | ₩48,252 | ₩48,318 | ₩46,596 | ₩46,703 | -3.21% | 28.2만 |
|---|
| 2025.11.14 | ₩48,091 | ₩48,465 | ₩47,264 | ₩48,372 | +0.58% | 21.1만 |
|---|
| 2025.11.13 | ₩47,811 | ₩48,759 | ₩47,491 | ₩48,252 | +0.92% | 27.2만 |
|---|
| 2025.11.12 | ₩48,372 | ₩48,906 | ₩47,704 | ₩47,878 | -1.02% | 28만 |
|---|
| 2025.11.11 | ₩48,425 | ₩48,745 | ₩47,371 | ₩48,478 | +0.11% | 14.6만 |
|---|
| 2025.11.10 | ₩48,398 | ₩48,705 | ₩47,678 | ₩48,332 | -0.14% | 20.8만 |
|---|
| 2025.11.07 | ₩47,558 | ₩48,078 | ₩47,130 | ₩48,078 | +1.09% | 18.2만 |
|---|
| 2025.11.06 | ₩47,985 | ₩48,225 | ₩47,317 | ₩47,571 | -0.86% | 20.1만 |
|---|
| 2025.11.05 | ₩47,638 | ₩48,358 | ₩47,117 | ₩48,212 | +1.20% | 21.9만 |
|---|
| 2025.11.04 | ₩47,504 | ₩47,798 | ₩46,997 | ₩47,611 | +0.22% | 24.2만 |
|---|
| 2025.11.03 | ₩47,170 | ₩47,744 | ₩46,596 | ₩47,718 | +1.16% | 22.6만 |
|---|
| 2025.10.31 | ₩47,224 | ₩48,185 | ₩46,530 | ₩47,357 | +0.28% | 23.8만 |
|---|
| 2025.10.30 | ₩47,451 | ₩48,465 | ₩47,424 | ₩47,731 | +0.59% | 18.6만 |
|---|
| 2025.10.29 | ₩48,532 | ₩48,866 | ₩47,050 | ₩47,571 | -1.98% | 27.3만 |
|---|
| 2025.10.28 | ₩48,972 | ₩49,012 | ₩48,492 | ₩48,839 | -0.27% | 22.2만 |
|---|
| 2025.10.27 | ₩49,787 | ₩49,947 | ₩48,999 | ₩49,052 | -1.47% | 24.1만 |
|---|
| 2025.10.24 | ₩49,186 | ₩49,867 | ₩48,785 | ₩49,747 | +1.14% | 33.6만 |
|---|
| 2025.10.23 | ₩48,639 | ₩48,799 | ₩46,863 | ₩48,612 | -0.05% | 44.5만 |
|---|
| 2025.10.22 | ₩49,413 | ₩49,880 | ₩48,839 | ₩48,866 | -1.11% | 26.2만 |
|---|
| 2025.10.21 | ₩48,839 | ₩49,466 | ₩48,732 | ₩49,279 | +0.90% | 25.3만 |
|---|
| 2025.10.20 | ₩47,771 | ₩49,199 | ₩47,771 | ₩49,052 | +2.68% | 30.3만 |
|---|
| 2025.10.17 | ₩47,598 | ₩47,864 | ₩47,144 | ₩47,664 | +0.14% | 36.7만 |
|---|
| 2025.10.16 | ₩49,012 | ₩49,186 | ₩46,823 | ₩47,144 | -3.81% | 46.7만 |
|---|
| 2025.10.15 | ₩50,881 | ₩50,881 | ₩49,026 | ₩49,386 | -2.94% | 32.6만 |
|---|
| 2025.10.14 | ₩48,839 | ₩50,601 | ₩48,732 | ₩50,294 | +2.98% | 92.1만 |
|---|
| 2025.10.13 | ₩48,986 | ₩49,133 | ₩48,438 | ₩48,999 | +0.03% | 25.5만 |
|---|
| 2025.10.10 | ₩49,853 | ₩50,360 | ₩48,158 | ₩48,292 | -3.13% | 49.3만 |
|---|