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 | ₩52,676 | ₩52,756 | ₩51,835 | ₩52,062 | -1.17% | 43.6만 |
| 2026.10.08 | ₩52,196 | ₩53,077 | ₩51,809 | ₩52,850 | +1.25% | 56.8만 |
| 2026.10.07 | ₩52,423 | ₩52,730 | ₩51,915 | ₩52,449 | +0.05% | 70만 |
| 2026.10.06 | ₩53,477 | ₩53,597 | ₩52,890 | ₩52,957 | -0.97% | 44.9만 |
| 2026.10.05 | ₩53,597 | ₩53,731 | ₩52,957 | ₩53,090 | -0.95% | 47.8만 |
| 2026.10.02 | ₩53,224 | ₩53,811 | ₩53,130 | ₩53,597 | +0.70% | 81.5만 |
| 2026.10.01 | ₩52,303 | ₩52,983 | ₩51,555 | ₩52,837 | +1.02% | 63만 |
| 2026.09.30 | ₩53,557 | ₩53,744 | ₩52,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,104 |
| -0.85% |
| 55.2만 |
| 2026.09.29 | ₩53,904 | ₩54,305 | ₩53,197 | ₩53,504 | -0.74% | 35.3만 |
|---|
| 2026.09.28 | ₩54,292 | ₩54,332 | ₩53,798 | ₩53,891 | -0.74% | 55.6만 |
|---|
| 2026.09.25 | ₩54,265 | ₩54,999 | ₩54,145 | ₩54,345 | +0.15% | 75.5만 |
|---|
| 2026.09.24 | ₩53,771 | ₩54,158 | ₩53,451 | ₩54,051 | +0.52% | 46.6만 |
|---|
| 2026.09.23 | ₩54,252 | ₩54,305 | ₩53,357 | ₩53,437 | -1.50% | 39.4만 |
|---|
| 2026.09.22 | ₩55,066 | ₩55,279 | ₩54,265 | ₩54,265 | -1.45% | 58.2만 |
|---|
| 2026.09.21 | ₩54,665 | ₩54,839 | ₩54,332 | ₩54,599 | -0.12% | 41.1만 |
|---|
| 2026.09.18 | ₩54,292 | ₩54,652 | ₩53,891 | ₩54,559 | +0.49% | 155.5만 |
|---|
| 2026.09.17 | ₩55,413 | ₩55,506 | ₩54,532 | ₩54,599 | -1.47% | 38.9만 |
|---|
| 2026.09.16 | ₩55,600 | ₩55,760 | ₩53,864 | ₩54,812 | -1.42% | 49.9만 |
|---|
| 2026.09.15 | ₩55,346 | ₩56,027 | ₩55,319 | ₩55,707 | +0.65% | 37.9만 |
|---|
| 2026.09.14 | ₩54,759 | ₩55,600 | ₩54,759 | ₩55,413 | +1.19% | 47.4만 |
|---|
| 2026.09.11 | ₩55,453 | ₩55,800 | ₩54,412 | ₩54,879 | -1.04% | 32만 |
|---|
| 2026.09.10 | ₩54,358 | ₩54,879 | ₩53,891 | ₩54,866 | +0.93% | 36.9만 |
|---|
| 2026.09.09 | ₩54,478 | ₩54,866 | ₩54,025 | ₩54,358 | -0.22% | 33.7만 |
|---|
| 2026.09.08 | ₩55,894 | ₩55,960 | ₩54,839 | ₩54,959 | -1.67% | 43.5만 |
|---|
| 2026.09.04 | ₩55,506 | ₩56,307 | ₩55,360 | ₩56,147 | +1.15% | 44만 |
|---|
| 2026.09.03 | ₩55,947 | ₩56,468 | ₩55,773 | ₩56,201 | +0.45% | 33.2만 |
|---|
| 2026.09.02 | ₩54,879 | ₩56,147 | ₩54,679 | ₩55,627 | +1.36% | 68.2만 |
|---|
| 2026.09.01 | ₩55,266 | ₩55,653 | ₩54,452 | ₩54,612 | -1.18% | 32.7만 |
|---|
| 2026.08.31 | ₩55,787 | ₩55,827 | ₩55,279 | ₩55,360 | -0.77% | 36.4만 |
|---|
| 2026.08.28 | ₩55,720 | ₩56,201 | ₩55,627 | ₩55,974 | +0.46% | 39.8만 |
|---|
| 2026.08.27 | ₩55,373 | ₩55,800 | ₩54,839 | ₩55,627 | +0.46% | 31.9만 |
|---|
| 2026.08.26 | ₩55,506 | ₩55,840 | ₩55,253 | ₩55,640 | +0.24% | 31.7만 |
|---|
| 2026.08.25 | ₩55,960 | ₩55,960 | ₩55,279 | ₩55,480 | -0.86% | 30만 |
|---|
| 2026.08.24 | ₩56,107 | ₩56,761 | ₩55,853 | ₩55,960 | -0.26% | 23.8만 |
|---|
| 2026.08.21 | ₩56,334 | ₩56,708 | ₩55,627 | ₩56,107 | -0.40% | 33.7만 |
|---|
| 2026.08.20 | ₩55,867 | ₩56,187 | ₩55,533 | ₩55,987 | +0.22% | 28.5만 |
|---|
| 2026.08.19 | ₩57,789 | ₩57,789 | ₩56,027 | ₩56,094 | -2.93% | 34.4만 |
|---|
| 2026.08.18 | ₩58,296 | ₩58,390 | ₩57,455 | ₩57,709 | -1.01% | 30만 |
|---|
| 2026.08.17 | ₩58,243 | ₩58,537 | ₩57,856 | ₩58,096 | -0.25% | 28만 |
|---|
| 2026.08.14 | ₩57,696 | ₩58,443 | ₩57,656 | ₩58,336 | +1.11% | 26.1만 |
|---|
| 2026.08.13 | ₩57,963 | ₩58,216 | ₩57,656 | ₩57,896 | -0.12% | 30만 |
|---|
| 2026.08.12 | ₩57,122 | ₩57,869 | ₩57,122 | ₩57,722 | +1.05% | 35.8만 |
|---|
| 2026.08.11 | ₩56,735 | ₩57,349 | ₩56,561 | ₩57,095 | +0.64% | 34.9만 |
|---|
| 2026.08.10 | ₩56,721 | ₩57,108 | ₩56,281 | ₩56,628 | -0.16% | 48.5만 |
|---|
| 2026.08.07 | ₩56,975 | ₩57,135 | ₩56,534 | ₩56,855 | -0.21% | 29.6만 |
|---|
| 2026.08.06 | ₩58,150 | ₩58,483 | ₩57,042 | ₩57,135 | -1.74% | 34만 |
|---|
| 2026.08.05 | ₩58,403 | ₩58,403 | ₩57,709 | ₩57,896 | -0.87% | 48.4만 |
|---|
| 2026.08.04 | ₩58,136 | ₩58,937 | ₩57,883 | ₩58,096 | -0.07% | 56.5만 |
|---|
| 2026.08.03 | ₩58,176 | ₩58,750 | ₩57,963 | ₩58,243 | +0.11% | 38.5만 |
|---|
| 2026.07.31 | ₩57,696 | ₩58,056 | ₩56,908 | ₩57,589 | -0.19% | 33.2만 |
|---|
| 2026.07.30 | ₩57,923 | ₩58,470 | ₩57,135 | ₩57,722 | -0.35% | 27.9만 |
|---|
| 2026.07.29 | ₩57,642 | ₩58,363 | ₩57,482 | ₩57,749 | +0.19% | 46만 |
|---|
| 2026.07.28 | ₩57,322 | ₩58,350 | ₩56,588 | ₩57,963 | +1.12% | 39.2만 |
|---|
| 2026.07.27 | ₩57,709 | ₩58,296 | ₩56,548 | ₩56,961 | -1.30% | 60만 |
|---|
| 2026.07.24 | ₩56,214 | ₩57,909 | ₩55,466 | ₩57,642 | +2.54% | 59.5만 |
|---|
| 2026.07.23 | ₩52,863 | ₩56,107 | ₩52,863 | ₩55,920 | +5.78% | 120.5만 |
|---|
| 2026.07.22 | ₩58,603 | ₩58,764 | ₩58,003 | ₩58,403 | -0.34% | 55.6만 |
|---|
| 2026.07.21 | ₩58,924 | ₩59,164 | ₩58,150 | ₩58,777 | -0.25% | 43만 |
|---|
| 2026.07.20 | ₩59,525 | ₩59,525 | ₩58,764 | ₩59,164 | -0.61% | 43.1만 |
|---|
| 2026.07.17 | ₩60,072 | ₩60,486 | ₩59,017 | ₩59,525 | -0.91% | 45.6만 |
|---|
| 2026.07.16 | ₩58,443 | ₩60,512 | ₩58,043 | ₩60,379 | +3.31% | 60.6만 |
|---|
| 2026.07.15 | ₩58,069 | ₩59,111 | ₩57,682 | ₩58,403 | +0.57% | 37.4만 |
|---|
| 2026.07.14 | ₩57,802 | ₩58,230 | ₩57,535 | ₩57,802 | 0.00% | 45.1만 |
|---|
| 2026.07.13 | ₩57,669 | ₩58,069 | ₩57,509 | ₩57,802 | +0.23% | 46.6만 |
|---|
| 2026.07.10 | ₩56,855 | ₩57,762 | ₩56,548 | ₩57,535 | +1.20% | 42.7만 |
|---|
| 2026.07.09 | ₩56,588 | ₩57,228 | ₩56,427 | ₩56,788 | +0.35% | 54.7만 |
|---|
| 2026.07.08 | ₩57,108 | ₩57,188 | ₩55,960 | ₩56,267 | -1.47% | 39.6만 |
|---|
| 2026.07.07 | ₩57,976 | ₩58,256 | ₩57,188 | ₩57,188 | -1.36% | 25.8만 |
|---|
| 2026.07.06 | ₩57,816 | ₩58,350 | ₩57,535 | ₩57,976 | +0.28% | 33.9만 |
|---|
| 2026.07.02 | ₩59,525 | ₩59,525 | ₩57,535 | ₩57,989 | -2.58% | 40.3만 |
|---|
| 2026.07.01 | ₩58,497 | ₩59,404 | ₩58,043 | ₩59,124 | +1.07% | 51.2만 |
|---|
| 2026.06.30 | ₩57,883 | ₩58,550 | ₩57,442 | ₩58,323 | +0.76% | 45.7만 |
|---|
| 2026.06.29 | ₩57,963 | ₩58,190 | ₩55,720 | ₩57,963 | 0.00% | 36만 |
|---|
| 2026.06.26 | ₩58,296 | ₩59,044 | ₩57,789 | ₩58,310 | +0.02% | 195.5만 |
|---|
| 2026.06.25 | ₩57,228 | ₩57,896 | ₩56,614 | ₩57,896 | +1.17% | 31.4만 |
|---|
| 2026.06.24 | ₩55,920 | ₩57,175 | ₩55,813 | ₩56,855 | +1.67% | 44.5만 |
|---|
| 2026.06.23 | ₩55,106 | ₩56,201 | ₩55,066 | ₩55,947 | +1.53% | 37.2만 |
|---|
| 2026.06.22 | ₩54,265 | ₩55,373 | ₩54,145 | ₩54,986 | +1.33% | 47.5만 |
|---|
| 2026.06.18 | ₩54,812 | ₩55,239 | ₩54,158 | ₩54,358 | -0.83% | 74.1만 |
|---|
| 2026.06.17 | ₩54,959 | ₩55,466 | ₩53,704 | ₩54,185 | -1.41% | 41.6만 |
|---|
| 2026.06.16 | ₩55,293 | ₩56,067 | ₩54,692 | ₩55,066 | -0.41% | 27.9만 |
|---|
| 2026.06.15 | ₩56,441 | ₩56,761 | ₩54,719 | ₩54,932 | -2.67% | 29.4만 |
|---|
| 2026.06.12 | ₩55,346 | ₩56,227 | ₩55,199 | ₩56,187 | +1.52% | 30.5만 |
|---|
| 2026.06.11 | ₩55,293 | ₩55,560 | ₩54,625 | ₩55,012 | -0.51% | 27.3만 |
|---|
| 2026.06.10 | ₩54,545 | ₩55,360 | ₩54,385 | ₩54,946 | +0.73% | 31.1만 |
|---|
| 2026.06.09 | ₩53,744 | ₩55,119 | ₩53,544 | ₩54,225 | +0.89% | 35.3만 |
|---|
| 2026.06.08 | ₩53,451 | ₩54,051 | ₩53,210 | ₩53,424 | -0.05% | 26만 |
|---|
| 2026.06.05 | ₩53,037 | ₩53,811 | ₩53,023 | ₩53,304 | +0.50% | 28.6만 |
|---|
| 2026.06.04 | ₩52,770 | ₩53,678 | ₩52,690 | ₩53,531 | +1.44% | 29.1만 |
|---|
| 2026.06.03 | ₩53,210 | ₩53,330 | ₩51,875 | ₩51,929 | -2.41% | 40.1만 |
|---|
| 2026.06.02 | ₩52,596 | ₩53,744 | ₩52,596 | ₩53,597 | +1.90% | 31만 |
|---|
| 2026.06.01 | ₩53,424 | ₩53,624 | ₩52,583 | ₩52,770 | -1.22% | 39.2만 |
|---|
| 2026.05.29 | ₩54,038 | ₩54,278 | ₩53,544 | ₩53,798 | -0.44% | 29.7만 |
|---|
| 2026.05.28 | ₩53,624 | ₩54,091 | ₩53,104 | ₩54,078 | +0.85% | 26.8만 |
|---|
| 2026.05.27 | ₩54,759 | ₩54,972 | ₩53,504 | ₩53,704 | -1.93% | 30.4만 |
|---|
| 2026.05.26 | ₩53,931 | ₩54,705 | ₩53,531 | ₩54,692 | +1.41% | 40.5만 |
|---|
| 2026.05.22 | ₩53,811 | ₩53,971 | ₩53,357 | ₩53,584 | -0.42% | 30.4만 |
|---|
| 2026.05.21 | ₩53,304 | ₩53,798 | ₩52,930 | ₩53,704 | +0.75% | 25.7만 |
|---|
| 2026.05.20 | ₩52,810 | ₩53,918 | ₩52,556 | ₩53,544 | +1.39% | 37.1만 |
|---|
| 2026.05.19 | ₩52,837 | ₩53,063 | ₩52,169 | ₩52,863 | +0.05% | 22.7만 |
|---|
| 2026.05.18 | ₩52,196 | ₩53,090 | ₩52,196 | ₩52,837 | +1.23% | 25.4만 |
|---|
| 2026.05.15 | ₩53,010 | ₩53,063 | ₩51,755 | ₩52,196 | -1.54% | 33.4만 |
|---|
| 2026.05.14 | ₩53,010 | ₩53,611 | ₩52,169 | ₩53,090 | +0.15% | 25.5만 |
|---|
| 2026.05.13 | ₩52,970 | ₩53,344 | ₩52,529 | ₩52,663 | -0.58% | 39.3만 |
|---|
| 2026.05.12 | ₩53,384 | ₩53,464 | ₩52,436 | ₩53,304 | -0.15% | 34.5만 |
|---|
| 2026.05.11 | ₩54,065 | ₩54,065 | ₩52,890 | ₩53,277 | -1.46% | 38.4만 |
|---|
| 2026.05.08 | ₩54,252 | ₩54,345 | ₩53,864 | ₩53,945 | -0.57% | 25만 |
|---|
| 2026.05.07 | ₩54,398 | ₩54,852 | ₩53,931 | ₩54,078 | -0.59% | 26.3만 |
|---|
| 2026.05.06 | ₩54,532 | ₩54,852 | ₩54,131 | ₩54,345 | -0.34% | 32.7만 |
|---|
| 2026.05.05 | ₩53,531 | ₩54,478 | ₩53,451 | ₩54,131 | +1.12% | 21만 |
|---|
| 2026.05.04 | ₩53,584 | ₩54,145 | ₩53,264 | ₩53,424 | -0.30% | 31.2만 |
|---|
| 2026.05.01 | ₩53,998 | ₩54,492 | ₩53,357 | ₩53,958 | -0.07% | 26.1만 |
|---|
| 2026.04.30 | ₩52,770 | ₩54,358 | ₩52,743 | ₩53,985 | +2.30% | 38.2만 |
|---|
| 2026.04.29 | ₩53,678 | ₩53,985 | ₩52,930 | ₩53,157 | -0.97% | 38.2만 |
|---|
| 2026.04.28 | ₩54,252 | ₩54,559 | ₩53,824 | ₩54,038 | -0.39% | 31.9만 |
|---|
| 2026.04.27 | ₩52,850 | ₩54,091 | ₩52,850 | ₩53,811 | +1.82% | 30.9만 |
|---|
| 2026.04.24 | ₩52,997 | ₩53,050 | ₩52,196 | ₩52,850 | -0.28% | 56.5만 |
|---|
| 2026.04.23 | ₩52,810 | ₩53,744 | ₩52,570 | ₩52,997 | +0.35% | 44.2만 |
|---|
| 2026.04.22 | ₩53,998 | ₩54,572 | ₩53,637 | ₩53,891 | -0.20% | 35.7만 |
|---|
| 2026.04.21 | ₩55,266 | ₩55,266 | ₩53,731 | ₩53,878 | -2.51% | 29.3만 |
|---|
| 2026.04.20 | ₩54,786 | ₩55,520 | ₩54,772 | ₩55,026 | +0.44% | 31.3만 |
|---|
| 2026.04.17 | ₩54,065 | ₩55,693 | ₩54,065 | ₩54,919 | +1.58% | 44.3만 |
|---|
| 2026.04.16 | ₩53,931 | ₩54,131 | ₩53,397 | ₩53,517 | -0.77% | 28.4만 |
|---|
| 2026.04.15 | ₩54,492 | ₩54,559 | ₩53,771 | ₩54,091 | -0.73% | 34.6만 |
|---|
| 2026.04.14 | ₩54,772 | ₩54,919 | ₩54,078 | ₩54,545 | -0.41% | 31.9만 |
|---|
| 2026.04.13 | ₩54,932 | ₩54,932 | ₩54,305 | ₩54,906 | -0.05% | 26.3만 |
|---|
| 2026.04.10 | ₩55,186 | ₩55,186 | ₩54,532 | ₩54,826 | -0.65% | 34.9만 |
|---|
| 2026.04.09 | ₩54,292 | ₩55,667 | ₩54,185 | ₩55,360 | +1.97% | 45.3만 |
|---|
| 2026.04.08 | ₩54,652 | ₩55,133 | ₩54,105 | ₩54,532 | -0.22% | 51.5만 |
|---|
| 2026.04.07 | ₩53,104 | ₩53,637 | ₩52,970 | ₩53,397 | +0.55% | 37.2만 |
|---|
| 2026.04.06 | ₩52,596 | ₩53,437 | ₩52,316 | ₩53,371 | +1.47% | 28.5만 |
|---|
| 2026.04.02 | ₩51,769 | ₩52,823 | ₩51,568 | ₩52,636 | +1.68% | 42.4만 |
|---|
| 2026.04.01 | ₩51,996 | ₩52,903 | ₩51,528 | ₩52,503 | +0.98% | 31.2만 |
|---|
| 2026.03.31 | ₩51,582 | ₩52,062 | ₩51,008 | ₩51,702 | +0.23% | 50.7만 |
|---|
| 2026.03.30 | ₩50,767 | ₩51,061 | ₩50,540 | ₩50,928 | +0.32% | 30.1만 |
|---|
| 2026.03.27 | ₩50,701 | ₩51,155 | ₩49,900 | ₩50,527 | -0.34% | 35만 |
|---|
| 2026.03.26 | ₩50,687 | ₩51,141 | ₩48,231 | ₩51,088 | +0.79% | 21.8만 |
|---|
| 2026.03.25 | ₩51,128 | ₩51,301 | ₩50,621 | ₩50,968 | -0.31% | 36.4만 |
|---|
| 2026.03.24 | ₩49,953 | ₩51,114 | ₩49,953 | ₩50,701 | +1.50% | 51.6만 |
|---|
| 2026.03.23 | ₩50,006 | ₩51,221 | ₩49,553 | ₩50,554 | +1.09% | 50.5만 |
|---|
| 2026.03.20 | ₩49,059 | ₩49,112 | ₩48,511 | ₩48,805 | -0.52% | 99.6만 |
|---|
| 2026.03.19 | ₩48,391 | ₩49,379 | ₩48,231 | ₩48,858 | +0.97% | 47.8만 |
|---|
| 2026.03.18 | ₩48,538 | ₩48,925 | ₩48,324 | ₩48,658 | +0.25% | 40.5만 |
|---|
| 2026.03.17 | ₩49,366 | ₩49,673 | ₩48,565 | ₩48,952 | -0.84% | 44.4만 |
|---|
| 2026.03.16 | ₩49,099 | ₩49,486 | ₩48,925 | ₩49,072 | -0.05% | 38.6만 |
|---|
| 2026.03.13 | ₩49,232 | ₩49,619 | ₩48,271 | ₩48,632 | -1.22% | 59.8만 |
|---|
| 2026.03.12 | ₩48,271 | ₩49,206 | ₩47,951 | ₩48,792 | +1.08% | 53.5만 |
|---|
| 2026.03.11 | ₩49,459 | ₩49,926 | ₩48,752 | ₩49,312 | -0.30% | 36만 |
|---|
| 2026.03.10 | ₩49,259 | ₩50,727 | ₩48,498 | ₩49,913 | +1.33% | 60.9만 |
|---|
| 2026.03.09 | ₩49,246 | ₩49,619 | ₩47,670 | ₩49,286 | +0.08% | 54.4만 |
|---|
| 2026.03.06 | ₩49,633 | ₩50,193 | ₩48,858 | ₩50,127 | +1.00% | 33.8만 |
|---|
| 2026.03.05 | ₩51,622 | ₩51,742 | ₩50,981 | ₩51,462 | -0.31% | 28.6만 |
|---|
| 2026.03.04 | ₩52,316 | ₩53,077 | ₩51,996 | ₩52,022 | -0.56% | 50.4만 |
|---|
| 2026.03.03 | ₩51,101 | ₩52,810 | ₩50,821 | ₩52,209 | +2.17% | 39.4만 |
|---|
| 2026.03.02 | ₩51,528 | ₩52,863 | ₩51,088 | ₩52,529 | +1.94% | 59.5만 |
|---|
| 2026.02.27 | ₩53,891 | ₩53,904 | ₩51,368 | ₩52,169 | -3.20% | 58.6만 |
|---|
| 2026.02.26 | ₩54,906 | ₩55,960 | ₩53,891 | ₩54,799 | -0.19% | 42.6만 |
|---|
| 2026.02.25 | ₩54,292 | ₩55,039 | ₩53,718 | ₩54,906 | +1.13% | 39.1만 |
|---|
| 2026.02.24 | ₩54,398 | ₩54,545 | ₩53,824 | ₩53,931 | -0.86% | 44만 |
|---|
| 2026.02.23 | ₩56,588 | ₩56,801 | ₩53,691 | ₩54,398 | -3.87% | 68.5만 |
|---|
| 2026.02.20 | ₩56,161 | ₩56,961 | ₩55,600 | ₩56,561 | +0.71% | 36만 |
|---|
| 2026.02.19 | ₩56,067 | ₩56,534 | ₩55,560 | ₩56,161 | +0.17% | 41.1만 |
|---|
| 2026.02.18 | ₩56,628 | ₩57,696 | ₩56,080 | ₩56,454 | -0.31% | 42.7만 |
|---|
| 2026.02.17 | ₩56,347 | ₩57,135 | ₩55,894 | ₩56,788 | +0.78% | 41.9만 |
|---|
| 2026.02.13 | ₩55,533 | ₩56,361 | ₩54,879 | ₩56,134 | +1.08% | 28.3만 |
|---|
| 2026.02.12 | ₩56,414 | ₩56,775 | ₩54,519 | ₩55,586 | -1.47% | 54.3만 |
|---|
| 2026.02.11 | ₩56,201 | ₩56,735 | ₩55,426 | ₩56,134 | -0.12% | 41.6만 |
|---|
| 2026.02.10 | ₩55,800 | ₩56,601 | ₩55,053 | ₩55,787 | -0.02% | 41.7만 |
|---|
| 2026.02.09 | ₩56,427 | ₩56,628 | ₩55,974 | ₩56,107 | -0.57% | 31.3만 |
|---|
| 2026.02.06 | ₩56,027 | ₩56,775 | ₩55,894 | ₩56,521 | +0.88% | 46.8만 |
|---|
| 2026.02.05 | ₩55,867 | ₩56,294 | ₩54,639 | ₩55,867 | 0.00% | 45.9만 |
|---|
| 2026.02.04 | ₩55,012 | ₩56,321 | ₩54,772 | ₩55,827 | +1.48% | 50.3만 |
|---|
| 2026.02.03 | ₩54,158 | ₩55,693 | ₩53,250 | ₩54,478 | +0.59% | 50.5만 |
|---|
| 2026.02.02 | ₩53,063 | ₩55,093 | ₩52,943 | ₩54,585 | +2.87% | 51.3만 |
|---|
| 2026.01.30 | ₩51,675 | ₩53,237 | ₩51,675 | ₩53,077 | +2.71% | 99.6만 |
|---|
| 2026.01.29 | ₩50,621 | ₩51,996 | ₩50,621 | ₩51,955 | +2.64% | 30만 |
|---|
| 2026.01.28 | ₩50,994 | ₩51,221 | ₩50,367 | ₩50,540 | -0.89% | 47.9만 |
|---|
| 2026.01.27 | ₩51,141 | ₩51,141 | ₩50,394 | ₩50,981 | -0.31% | 35.2만 |
|---|
| 2026.01.26 | ₩50,847 | ₩51,462 | ₩50,193 | ₩50,741 | -0.21% | 40.3만 |
|---|
| 2026.01.23 | ₩52,596 | ₩52,690 | ₩50,727 | ₩50,847 | -3.32% | 26.9만 |
|---|
| 2026.01.22 | ₩52,489 | ₩53,718 | ₩52,463 | ₩52,917 | +0.81% | 27.4만 |
|---|
| 2026.01.21 | ₩50,701 | ₩52,703 | ₩50,701 | ₩52,503 | +3.55% | 48.5만 |
|---|
| 2026.01.20 | ₩50,047 | ₩50,594 | ₩49,980 | ₩50,287 | +0.48% | 23.4만 |
|---|
| 2026.01.16 | ₩51,168 | ₩51,769 | ₩50,794 | ₩50,834 | -0.65% | 25.9만 |
|---|
| 2026.01.15 | ₩50,420 | ₩51,769 | ₩50,420 | ₩51,435 | +2.01% | 21.3만 |
|---|
| 2026.01.14 | ₩49,699 | ₩50,701 | ₩49,606 | ₩50,460 | +1.53% | 27.9만 |
|---|
| 2026.01.13 | ₩50,314 | ₩50,460 | ₩49,619 | ₩49,659 | -1.30% | 20.7만 |
|---|
| 2026.01.12 | ₩50,580 | ₩50,874 | ₩50,127 | ₩50,273 | -0.61% | 20.7만 |
|---|
| 2026.01.09 | ₩51,648 | ₩51,929 | ₩50,754 | ₩50,874 | -1.50% | 23.6만 |
|---|
| 2026.01.08 | ₩50,193 | ₩52,102 | ₩50,180 | ₩51,648 | +2.90% | 31.8만 |
|---|
| 2026.01.07 | ₩51,168 | ₩51,168 | ₩50,367 | ₩50,594 | -1.12% | 23.5만 |
|---|
| 2026.01.06 | ₩50,674 | ₩51,221 | ₩50,340 | ₩51,181 | +1.00% | 30.1만 |
|---|
| 2026.01.05 | ₩49,833 | ₩51,648 | ₩49,780 | ₩50,954 | +2.25% | 30.2만 |
|---|
| 2026.01.02 | ₩50,020 | ₩50,327 | ₩49,206 | ₩50,060 | +0.08% | 23.7만 |
|---|
| 2025.12.31 | ₩50,273 | ₩50,354 | ₩49,860 | ₩50,033 | -0.48% | 27만 |
|---|
| 2025.12.30 | ₩50,580 | ₩50,888 | ₩50,220 | ₩50,273 | -0.61% | 21.9만 |
|---|
| 2025.12.29 | ₩51,061 | ₩51,195 | ₩50,647 | ₩50,727 | -0.65% | 23.5만 |
|---|
| 2025.12.26 | ₩51,341 | ₩51,528 | ₩50,928 | ₩51,074 | -0.52% | 21.7만 |
|---|
| 2025.12.24 | ₩51,181 | ₩51,608 | ₩50,807 | ₩51,195 | +0.03% | 16.3만 |
|---|
| 2025.12.23 | ₩51,395 | ₩52,009 | ₩50,821 | ₩51,355 | -0.08% | 33.2만 |
|---|
| 2025.12.22 | ₩51,221 | ₩51,809 | ₩50,928 | ₩51,622 | +0.78% | 30.4만 |
|---|
| 2025.12.19 | ₩51,875 | ₩52,022 | ₩50,687 | ₩51,208 | -1.29% | 71.9만 |
|---|
| 2025.12.18 | ₩52,182 | ₩52,449 | ₩51,809 | ₩52,036 | -0.28% | 19.1만 |
|---|
| 2025.12.17 | ₩51,769 | ₩52,570 | ₩51,675 | ₩51,915 | +0.28% | 22.5만 |
|---|
| 2025.12.16 | ₩52,129 | ₩52,383 | ₩51,729 | ₩51,835 | -0.56% | 22.9만 |
|---|
| 2025.12.15 | ₩52,089 | ₩52,356 | ₩51,582 | ₩52,049 | -0.08% | 31만 |
|---|
| 2025.12.12 | ₩52,062 | ₩52,062 | ₩51,435 | ₩51,822 | -0.46% | 28.8만 |
|---|
| 2025.12.11 | ₩51,462 | ₩52,169 | ₩50,821 | ₩51,782 | +0.62% | 27.1만 |
|---|
| 2025.12.10 | ₩49,379 | ₩51,795 | ₩49,379 | ₩51,515 | +4.33% | 37.4만 |
|---|
| 2025.12.09 | ₩49,606 | ₩50,354 | ₩49,406 | ₩49,513 | -0.19% | 31.3만 |
|---|
| 2025.12.08 | ₩49,793 | ₩50,260 | ₩49,272 | ₩49,699 | -0.19% | 33만 |
|---|
| 2025.12.05 | ₩49,446 | ₩49,886 | ₩49,165 | ₩49,833 | +0.78% | 35.7만 |
|---|
| 2025.12.04 | ₩49,846 | ₩50,327 | ₩49,659 | ₩50,193 | +0.70% | 23만 |
|---|
| 2025.12.03 | ₩49,299 | ₩50,327 | ₩49,299 | ₩50,087 | +1.60% | 28.8만 |
|---|
| 2025.12.02 | ₩49,886 | ₩49,886 | ₩49,072 | ₩49,112 | -1.55% | 18.3만 |
|---|
| 2025.12.01 | ₩48,912 | ₩50,087 | ₩48,912 | ₩49,619 | +1.45% | 29.7만 |
|---|
| 2025.11.28 | ₩49,499 | ₩49,806 | ₩48,858 | ₩49,179 | -0.65% | 10.6만 |
|---|
| 2025.11.26 | ₩49,299 | ₩49,673 | ₩49,206 | ₩49,566 | +0.54% | 20.5만 |
|---|
| 2025.11.25 | ₩49,059 | ₩50,020 | ₩49,059 | ₩49,673 | +1.25% | 25만 |
|---|
| 2025.11.24 | ₩48,965 | ₩49,112 | ₩48,298 | ₩48,792 | -0.35% | 33만 |
|---|
| 2025.11.21 | ₩47,203 | ₩49,659 | ₩47,203 | ₩49,192 | +4.21% | 31만 |
|---|
| 2025.11.20 | ₩47,724 | ₩48,338 | ₩46,763 | ₩47,123 | -1.26% | 21.1만 |
|---|
| 2025.11.19 | ₩46,856 | ₩47,457 | ₩46,776 | ₩47,203 | +0.74% | 14.7만 |
|---|
| 2025.11.18 | ₩46,589 | ₩47,457 | ₩46,269 | ₩46,883 | +0.63% | 22.5만 |
|---|
| 2025.11.17 | ₩48,258 | ₩48,324 | ₩46,602 | ₩46,709 | -3.21% | 28.2만 |
|---|
| 2025.11.14 | ₩48,098 | ₩48,471 | ₩47,270 | ₩48,378 | +0.58% | 21.1만 |
|---|
| 2025.11.13 | ₩47,817 | ₩48,765 | ₩47,497 | ₩48,258 | +0.92% | 27.2만 |
|---|
| 2025.11.12 | ₩48,378 | ₩48,912 | ₩47,710 | ₩47,884 | -1.02% | 28만 |
|---|
| 2025.11.11 | ₩48,431 | ₩48,752 | ₩47,377 | ₩48,485 | +0.11% | 14.6만 |
|---|
| 2025.11.10 | ₩48,405 | ₩48,712 | ₩47,684 | ₩48,338 | -0.14% | 20.8만 |
|---|
| 2025.11.07 | ₩47,564 | ₩48,084 | ₩47,136 | ₩48,084 | +1.09% | 18.2만 |
|---|
| 2025.11.06 | ₩47,991 | ₩48,231 | ₩47,323 | ₩47,577 | -0.86% | 20.1만 |
|---|
| 2025.11.05 | ₩47,644 | ₩48,365 | ₩47,123 | ₩48,218 | +1.20% | 21.9만 |
|---|
| 2025.11.04 | ₩47,510 | ₩47,804 | ₩47,003 | ₩47,617 | +0.22% | 24.2만 |
|---|
| 2025.11.03 | ₩47,176 | ₩47,750 | ₩46,602 | ₩47,724 | +1.16% | 22.6만 |
|---|
| 2025.10.31 | ₩47,230 | ₩48,191 | ₩46,536 | ₩47,363 | +0.28% | 23.8만 |
|---|
| 2025.10.30 | ₩47,457 | ₩48,471 | ₩47,430 | ₩47,737 | +0.59% | 18.6만 |
|---|
| 2025.10.29 | ₩48,538 | ₩48,872 | ₩47,056 | ₩47,577 | -1.98% | 27.3만 |
|---|
| 2025.10.28 | ₩48,979 | ₩49,019 | ₩48,498 | ₩48,845 | -0.27% | 22.2만 |
|---|
| 2025.10.27 | ₩49,793 | ₩49,953 | ₩49,005 | ₩49,059 | -1.47% | 24.1만 |
|---|
| 2025.10.24 | ₩49,192 | ₩49,873 | ₩48,792 | ₩49,753 | +1.14% | 33.6만 |
|---|
| 2025.10.23 | ₩48,645 | ₩48,805 | ₩46,869 | ₩48,618 | -0.05% | 44.5만 |
|---|
| 2025.10.22 | ₩49,419 | ₩49,886 | ₩48,845 | ₩48,872 | -1.11% | 26.2만 |
|---|
| 2025.10.21 | ₩48,845 | ₩49,473 | ₩48,738 | ₩49,286 | +0.90% | 25.3만 |
|---|
| 2025.10.20 | ₩47,777 | ₩49,206 | ₩47,777 | ₩49,059 | +2.68% | 30.3만 |
|---|
| 2025.10.17 | ₩47,604 | ₩47,871 | ₩47,150 | ₩47,670 | +0.14% | 36.7만 |
|---|
| 2025.10.16 | ₩49,019 | ₩49,192 | ₩46,829 | ₩47,150 | -3.81% | 46.7만 |
|---|
| 2025.10.15 | ₩50,888 | ₩50,888 | ₩49,032 | ₩49,392 | -2.94% | 32.6만 |
|---|
| 2025.10.14 | ₩48,845 | ₩50,607 | ₩48,738 | ₩50,300 | +2.98% | 92.1만 |
|---|
| 2025.10.13 | ₩48,992 | ₩49,139 | ₩48,445 | ₩49,005 | +0.03% | 25.5만 |
|---|
| 2025.10.10 | ₩49,860 | ₩50,367 | ₩48,164 | ₩48,298 | -3.13% | 49.3만 |
|---|