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 | ₩52,714 | ₩52,794 | ₩51,872 | ₩52,099 | -1.17% | 43.6만 |
| 2026.10.08 | ₩52,233 | ₩53,115 | ₩51,846 | ₩52,887 | +1.25% | 56.8만 |
| 2026.10.07 | ₩52,460 | ₩52,767 | ₩51,952 | ₩52,487 | +0.05% | 70만 |
| 2026.10.06 | ₩53,515 | ₩53,636 | ₩52,928 | ₩52,994 | -0.97% | 44.9만 |
| 2026.10.05 | ₩53,636 | ₩53,769 | ₩52,994 | ₩53,128 | -0.95% | 47.8만 |
| 2026.10.02 | ₩53,262 | ₩53,849 | ₩53,168 | ₩53,636 | +0.70% | 81.5만 |
| 2026.10.01 | ₩52,340 | ₩53,021 | ₩51,592 | ₩52,874 | +1.02% | 63만 |
| 2026.09.30 | ₩53,596 | ₩53,783 | ₩52,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,141 |
| -0.85% |
| 55.2만 |
| 2026.09.29 | ₩53,943 | ₩54,344 | ₩53,235 | ₩53,542 | -0.74% | 35.3만 |
|---|
| 2026.09.28 | ₩54,330 | ₩54,370 | ₩53,836 | ₩53,929 | -0.74% | 55.6만 |
|---|
| 2026.09.25 | ₩54,304 | ₩55,038 | ₩54,183 | ₩54,384 | +0.15% | 75.5만 |
|---|
| 2026.09.24 | ₩53,809 | ₩54,197 | ₩53,489 | ₩54,090 | +0.52% | 46.6만 |
|---|
| 2026.09.23 | ₩54,290 | ₩54,344 | ₩53,395 | ₩53,475 | -1.50% | 39.4만 |
|---|
| 2026.09.22 | ₩55,105 | ₩55,319 | ₩54,304 | ₩54,304 | -1.45% | 58.2만 |
|---|
| 2026.09.21 | ₩54,704 | ₩54,878 | ₩54,370 | ₩54,637 | -0.12% | 41.1만 |
|---|
| 2026.09.18 | ₩54,330 | ₩54,691 | ₩53,929 | ₩54,597 | +0.49% | 155.5만 |
|---|
| 2026.09.17 | ₩55,452 | ₩55,546 | ₩54,571 | ₩54,637 | -1.47% | 38.9만 |
|---|
| 2026.09.16 | ₩55,639 | ₩55,800 | ₩53,903 | ₩54,851 | -1.42% | 49.9만 |
|---|
| 2026.09.15 | ₩55,386 | ₩56,067 | ₩55,359 | ₩55,746 | +0.65% | 37.9만 |
|---|
| 2026.09.14 | ₩54,798 | ₩55,639 | ₩54,798 | ₩55,452 | +1.19% | 47.4만 |
|---|
| 2026.09.11 | ₩55,492 | ₩55,840 | ₩54,450 | ₩54,918 | -1.04% | 32만 |
|---|
| 2026.09.10 | ₩54,397 | ₩54,918 | ₩53,929 | ₩54,905 | +0.93% | 36.9만 |
|---|
| 2026.09.09 | ₩54,517 | ₩54,905 | ₩54,063 | ₩54,397 | -0.22% | 33.7만 |
|---|
| 2026.09.08 | ₩55,933 | ₩56,000 | ₩54,878 | ₩54,998 | -1.67% | 43.5만 |
|---|
| 2026.09.04 | ₩55,546 | ₩56,347 | ₩55,399 | ₩56,187 | +1.15% | 44만 |
|---|
| 2026.09.03 | ₩55,987 | ₩56,508 | ₩55,813 | ₩56,241 | +0.45% | 33.2만 |
|---|
| 2026.09.02 | ₩54,918 | ₩56,187 | ₩54,718 | ₩55,666 | +1.36% | 68.2만 |
|---|
| 2026.09.01 | ₩55,305 | ₩55,693 | ₩54,491 | ₩54,651 | -1.18% | 32.7만 |
|---|
| 2026.08.31 | ₩55,826 | ₩55,867 | ₩55,319 | ₩55,399 | -0.77% | 36.4만 |
|---|
| 2026.08.28 | ₩55,760 | ₩56,241 | ₩55,666 | ₩56,013 | +0.46% | 39.8만 |
|---|
| 2026.08.27 | ₩55,412 | ₩55,840 | ₩54,878 | ₩55,666 | +0.46% | 31.9만 |
|---|
| 2026.08.26 | ₩55,546 | ₩55,880 | ₩55,292 | ₩55,679 | +0.24% | 31.7만 |
|---|
| 2026.08.25 | ₩56,000 | ₩56,000 | ₩55,319 | ₩55,519 | -0.86% | 30만 |
|---|
| 2026.08.24 | ₩56,147 | ₩56,802 | ₩55,893 | ₩56,000 | -0.26% | 23.8만 |
|---|
| 2026.08.21 | ₩56,374 | ₩56,748 | ₩55,666 | ₩56,147 | -0.40% | 33.7만 |
|---|
| 2026.08.20 | ₩55,907 | ₩56,227 | ₩55,573 | ₩56,027 | +0.22% | 28.5만 |
|---|
| 2026.08.19 | ₩57,830 | ₩57,830 | ₩56,067 | ₩56,134 | -2.93% | 34.4만 |
|---|
| 2026.08.18 | ₩58,338 | ₩58,431 | ₩57,496 | ₩57,750 | -1.01% | 30만 |
|---|
| 2026.08.17 | ₩58,284 | ₩58,578 | ₩57,897 | ₩58,137 | -0.25% | 28만 |
|---|
| 2026.08.14 | ₩57,737 | ₩58,485 | ₩57,697 | ₩58,378 | +1.11% | 26.1만 |
|---|
| 2026.08.13 | ₩58,004 | ₩58,258 | ₩57,697 | ₩57,937 | -0.12% | 30만 |
|---|
| 2026.08.12 | ₩57,162 | ₩57,910 | ₩57,162 | ₩57,763 | +1.05% | 35.8만 |
|---|
| 2026.08.11 | ₩56,775 | ₩57,389 | ₩56,601 | ₩57,136 | +0.64% | 34.9만 |
|---|
| 2026.08.10 | ₩56,762 | ₩57,149 | ₩56,321 | ₩56,668 | -0.16% | 48.5만 |
|---|
| 2026.08.07 | ₩57,015 | ₩57,176 | ₩56,575 | ₩56,895 | -0.21% | 29.6만 |
|---|
| 2026.08.06 | ₩58,191 | ₩58,525 | ₩57,082 | ₩57,176 | -1.74% | 34만 |
|---|
| 2026.08.05 | ₩58,445 | ₩58,445 | ₩57,750 | ₩57,937 | -0.87% | 48.4만 |
|---|
| 2026.08.04 | ₩58,178 | ₩58,979 | ₩57,924 | ₩58,137 | -0.07% | 56.5만 |
|---|
| 2026.08.03 | ₩58,218 | ₩58,792 | ₩58,004 | ₩58,284 | +0.11% | 38.5만 |
|---|
| 2026.07.31 | ₩57,737 | ₩58,097 | ₩56,949 | ₩57,630 | -0.19% | 33.2만 |
|---|
| 2026.07.30 | ₩57,964 | ₩58,512 | ₩57,176 | ₩57,763 | -0.35% | 27.9만 |
|---|
| 2026.07.29 | ₩57,683 | ₩58,405 | ₩57,523 | ₩57,790 | +0.19% | 46만 |
|---|
| 2026.07.28 | ₩57,363 | ₩58,391 | ₩56,628 | ₩58,004 | +1.12% | 39.2만 |
|---|
| 2026.07.27 | ₩57,750 | ₩58,338 | ₩56,588 | ₩57,002 | -1.30% | 60만 |
|---|
| 2026.07.24 | ₩56,254 | ₩57,950 | ₩55,506 | ₩57,683 | +2.54% | 59.5만 |
|---|
| 2026.07.23 | ₩52,901 | ₩56,147 | ₩52,901 | ₩55,960 | +5.78% | 120.5만 |
|---|
| 2026.07.22 | ₩58,645 | ₩58,805 | ₩58,044 | ₩58,445 | -0.34% | 55.6만 |
|---|
| 2026.07.21 | ₩58,966 | ₩59,206 | ₩58,191 | ₩58,819 | -0.25% | 43만 |
|---|
| 2026.07.20 | ₩59,567 | ₩59,567 | ₩58,805 | ₩59,206 | -0.61% | 43.1만 |
|---|
| 2026.07.17 | ₩60,115 | ₩60,529 | ₩59,059 | ₩59,567 | -0.91% | 45.6만 |
|---|
| 2026.07.16 | ₩58,485 | ₩60,555 | ₩58,084 | ₩60,422 | +3.31% | 60.6만 |
|---|
| 2026.07.15 | ₩58,111 | ₩59,153 | ₩57,723 | ₩58,445 | +0.57% | 37.4만 |
|---|
| 2026.07.14 | ₩57,844 | ₩58,271 | ₩57,576 | ₩57,844 | 0.00% | 45.1만 |
|---|
| 2026.07.13 | ₩57,710 | ₩58,111 | ₩57,550 | ₩57,844 | +0.23% | 46.6만 |
|---|
| 2026.07.10 | ₩56,895 | ₩57,804 | ₩56,588 | ₩57,576 | +1.20% | 42.7만 |
|---|
| 2026.07.09 | ₩56,628 | ₩57,269 | ₩56,468 | ₩56,828 | +0.35% | 54.7만 |
|---|
| 2026.07.08 | ₩57,149 | ₩57,229 | ₩56,000 | ₩56,307 | -1.47% | 39.6만 |
|---|
| 2026.07.07 | ₩58,017 | ₩58,298 | ₩57,229 | ₩57,229 | -1.36% | 25.8만 |
|---|
| 2026.07.06 | ₩57,857 | ₩58,391 | ₩57,576 | ₩58,017 | +0.28% | 33.9만 |
|---|
| 2026.07.02 | ₩59,567 | ₩59,567 | ₩57,576 | ₩58,031 | -2.58% | 40.3만 |
|---|
| 2026.07.01 | ₩58,538 | ₩59,447 | ₩58,084 | ₩59,166 | +1.07% | 51.2만 |
|---|
| 2026.06.30 | ₩57,924 | ₩58,592 | ₩57,483 | ₩58,365 | +0.76% | 45.7만 |
|---|
| 2026.06.29 | ₩58,004 | ₩58,231 | ₩55,760 | ₩58,004 | 0.00% | 36만 |
|---|
| 2026.06.26 | ₩58,338 | ₩59,086 | ₩57,830 | ₩58,351 | +0.02% | 195.5만 |
|---|
| 2026.06.25 | ₩57,269 | ₩57,937 | ₩56,655 | ₩57,937 | +1.17% | 31.4만 |
|---|
| 2026.06.24 | ₩55,960 | ₩57,216 | ₩55,853 | ₩56,895 | +1.67% | 44.5만 |
|---|
| 2026.06.23 | ₩55,145 | ₩56,241 | ₩55,105 | ₩55,987 | +1.53% | 37.2만 |
|---|
| 2026.06.22 | ₩54,304 | ₩55,412 | ₩54,183 | ₩55,025 | +1.33% | 47.5만 |
|---|
| 2026.06.18 | ₩54,851 | ₩55,279 | ₩54,197 | ₩54,397 | -0.83% | 74.1만 |
|---|
| 2026.06.17 | ₩54,998 | ₩55,506 | ₩53,742 | ₩54,223 | -1.41% | 41.6만 |
|---|
| 2026.06.16 | ₩55,332 | ₩56,107 | ₩54,731 | ₩55,105 | -0.41% | 27.9만 |
|---|
| 2026.06.15 | ₩56,481 | ₩56,802 | ₩54,758 | ₩54,971 | -2.67% | 29.4만 |
|---|
| 2026.06.12 | ₩55,386 | ₩56,267 | ₩55,239 | ₩56,227 | +1.52% | 30.5만 |
|---|
| 2026.06.11 | ₩55,332 | ₩55,599 | ₩54,664 | ₩55,052 | -0.51% | 27.3만 |
|---|
| 2026.06.10 | ₩54,584 | ₩55,399 | ₩54,424 | ₩54,985 | +0.73% | 31.1만 |
|---|
| 2026.06.09 | ₩53,783 | ₩55,158 | ₩53,582 | ₩54,263 | +0.89% | 35.3만 |
|---|
| 2026.06.08 | ₩53,489 | ₩54,090 | ₩53,248 | ₩53,462 | -0.05% | 26만 |
|---|
| 2026.06.05 | ₩53,075 | ₩53,849 | ₩53,061 | ₩53,342 | +0.50% | 28.6만 |
|---|
| 2026.06.04 | ₩52,807 | ₩53,716 | ₩52,727 | ₩53,569 | +1.44% | 29.1만 |
|---|
| 2026.06.03 | ₩53,248 | ₩53,368 | ₩51,912 | ₩51,966 | -2.41% | 40.1만 |
|---|
| 2026.06.02 | ₩52,634 | ₩53,783 | ₩52,634 | ₩53,636 | +1.90% | 31만 |
|---|
| 2026.06.01 | ₩53,462 | ₩53,662 | ₩52,620 | ₩52,807 | -1.22% | 39.2만 |
|---|
| 2026.05.29 | ₩54,076 | ₩54,317 | ₩53,582 | ₩53,836 | -0.44% | 29.7만 |
|---|
| 2026.05.28 | ₩53,662 | ₩54,130 | ₩53,141 | ₩54,116 | +0.85% | 26.8만 |
|---|
| 2026.05.27 | ₩54,798 | ₩55,012 | ₩53,542 | ₩53,742 | -1.93% | 30.4만 |
|---|
| 2026.05.26 | ₩53,970 | ₩54,744 | ₩53,569 | ₩54,731 | +1.41% | 40.5만 |
|---|
| 2026.05.22 | ₩53,849 | ₩54,010 | ₩53,395 | ₩53,622 | -0.42% | 30.4만 |
|---|
| 2026.05.21 | ₩53,342 | ₩53,836 | ₩52,968 | ₩53,742 | +0.75% | 25.7만 |
|---|
| 2026.05.20 | ₩52,847 | ₩53,956 | ₩52,594 | ₩53,582 | +1.39% | 37.1만 |
|---|
| 2026.05.19 | ₩52,874 | ₩53,101 | ₩52,206 | ₩52,901 | +0.05% | 22.7만 |
|---|
| 2026.05.18 | ₩52,233 | ₩53,128 | ₩52,233 | ₩52,874 | +1.23% | 25.4만 |
|---|
| 2026.05.15 | ₩53,048 | ₩53,101 | ₩51,792 | ₩52,233 | -1.54% | 33.4만 |
|---|
| 2026.05.14 | ₩53,048 | ₩53,649 | ₩52,206 | ₩53,128 | +0.15% | 25.5만 |
|---|
| 2026.05.13 | ₩53,008 | ₩53,382 | ₩52,567 | ₩52,700 | -0.58% | 39.3만 |
|---|
| 2026.05.12 | ₩53,422 | ₩53,502 | ₩52,473 | ₩53,342 | -0.15% | 34.5만 |
|---|
| 2026.05.11 | ₩54,103 | ₩54,103 | ₩52,928 | ₩53,315 | -1.46% | 38.4만 |
|---|
| 2026.05.08 | ₩54,290 | ₩54,384 | ₩53,903 | ₩53,983 | -0.57% | 25만 |
|---|
| 2026.05.07 | ₩54,437 | ₩54,891 | ₩53,970 | ₩54,116 | -0.59% | 26.3만 |
|---|
| 2026.05.06 | ₩54,571 | ₩54,891 | ₩54,170 | ₩54,384 | -0.34% | 32.7만 |
|---|
| 2026.05.05 | ₩53,569 | ₩54,517 | ₩53,489 | ₩54,170 | +1.12% | 21만 |
|---|
| 2026.05.04 | ₩53,622 | ₩54,183 | ₩53,302 | ₩53,462 | -0.30% | 31.2만 |
|---|
| 2026.05.01 | ₩54,036 | ₩54,531 | ₩53,395 | ₩53,996 | -0.07% | 26.1만 |
|---|
| 2026.04.30 | ₩52,807 | ₩54,397 | ₩52,781 | ₩54,023 | +2.30% | 38.2만 |
|---|
| 2026.04.29 | ₩53,716 | ₩54,023 | ₩52,968 | ₩53,195 | -0.97% | 38.2만 |
|---|
| 2026.04.28 | ₩54,290 | ₩54,597 | ₩53,863 | ₩54,076 | -0.39% | 31.9만 |
|---|
| 2026.04.27 | ₩52,887 | ₩54,130 | ₩52,887 | ₩53,849 | +1.82% | 30.9만 |
|---|
| 2026.04.24 | ₩53,034 | ₩53,088 | ₩52,233 | ₩52,887 | -0.28% | 56.5만 |
|---|
| 2026.04.23 | ₩52,847 | ₩53,783 | ₩52,607 | ₩53,034 | +0.35% | 44.2만 |
|---|
| 2026.04.22 | ₩54,036 | ₩54,611 | ₩53,676 | ₩53,929 | -0.20% | 35.7만 |
|---|
| 2026.04.21 | ₩55,305 | ₩55,305 | ₩53,769 | ₩53,916 | -2.51% | 29.3만 |
|---|
| 2026.04.20 | ₩54,825 | ₩55,559 | ₩54,811 | ₩55,065 | +0.44% | 31.3만 |
|---|
| 2026.04.17 | ₩54,103 | ₩55,733 | ₩54,103 | ₩54,958 | +1.58% | 44.3만 |
|---|
| 2026.04.16 | ₩53,970 | ₩54,170 | ₩53,435 | ₩53,555 | -0.77% | 28.4만 |
|---|
| 2026.04.15 | ₩54,531 | ₩54,597 | ₩53,809 | ₩54,130 | -0.73% | 34.6만 |
|---|
| 2026.04.14 | ₩54,811 | ₩54,958 | ₩54,116 | ₩54,584 | -0.41% | 31.9만 |
|---|
| 2026.04.13 | ₩54,971 | ₩54,971 | ₩54,344 | ₩54,945 | -0.05% | 26.3만 |
|---|
| 2026.04.10 | ₩55,225 | ₩55,225 | ₩54,571 | ₩54,865 | -0.65% | 34.9만 |
|---|
| 2026.04.09 | ₩54,330 | ₩55,706 | ₩54,223 | ₩55,399 | +1.97% | 45.3만 |
|---|
| 2026.04.08 | ₩54,691 | ₩55,172 | ₩54,143 | ₩54,571 | -0.22% | 51.5만 |
|---|
| 2026.04.07 | ₩53,141 | ₩53,676 | ₩53,008 | ₩53,435 | +0.55% | 37.2만 |
|---|
| 2026.04.06 | ₩52,634 | ₩53,475 | ₩52,353 | ₩53,408 | +1.47% | 28.5만 |
|---|
| 2026.04.02 | ₩51,805 | ₩52,861 | ₩51,605 | ₩52,674 | +1.68% | 42.4만 |
|---|
| 2026.04.01 | ₩52,033 | ₩52,941 | ₩51,565 | ₩52,540 | +0.98% | 31.2만 |
|---|
| 2026.03.31 | ₩51,618 | ₩52,099 | ₩51,044 | ₩51,739 | +0.23% | 50.7만 |
|---|
| 2026.03.30 | ₩50,804 | ₩51,097 | ₩50,576 | ₩50,964 | +0.32% | 30.1만 |
|---|
| 2026.03.27 | ₩50,737 | ₩51,191 | ₩49,935 | ₩50,563 | -0.34% | 35만 |
|---|
| 2026.03.26 | ₩50,723 | ₩51,178 | ₩48,265 | ₩51,124 | +0.79% | 21.8만 |
|---|
| 2026.03.25 | ₩51,164 | ₩51,338 | ₩50,657 | ₩51,004 | -0.31% | 36.4만 |
|---|
| 2026.03.24 | ₩49,989 | ₩51,151 | ₩49,989 | ₩50,737 | +1.50% | 51.6만 |
|---|
| 2026.03.23 | ₩50,042 | ₩51,258 | ₩49,588 | ₩50,590 | +1.09% | 50.5만 |
|---|
| 2026.03.20 | ₩49,094 | ₩49,147 | ₩48,546 | ₩48,840 | -0.52% | 99.6만 |
|---|
| 2026.03.19 | ₩48,426 | ₩49,414 | ₩48,265 | ₩48,893 | +0.97% | 47.8만 |
|---|
| 2026.03.18 | ₩48,573 | ₩48,960 | ₩48,359 | ₩48,693 | +0.25% | 40.5만 |
|---|
| 2026.03.17 | ₩49,401 | ₩49,708 | ₩48,599 | ₩48,987 | -0.84% | 44.4만 |
|---|
| 2026.03.16 | ₩49,134 | ₩49,521 | ₩48,960 | ₩49,107 | -0.05% | 38.6만 |
|---|
| 2026.03.13 | ₩49,267 | ₩49,655 | ₩48,305 | ₩48,666 | -1.22% | 59.8만 |
|---|
| 2026.03.12 | ₩48,305 | ₩49,241 | ₩47,985 | ₩48,826 | +1.08% | 53.5만 |
|---|
| 2026.03.11 | ₩49,494 | ₩49,962 | ₩48,786 | ₩49,347 | -0.30% | 36만 |
|---|
| 2026.03.10 | ₩49,294 | ₩50,763 | ₩48,533 | ₩49,949 | +1.33% | 60.9만 |
|---|
| 2026.03.09 | ₩49,281 | ₩49,655 | ₩47,704 | ₩49,321 | +0.08% | 54.4만 |
|---|
| 2026.03.06 | ₩49,668 | ₩50,229 | ₩48,893 | ₩50,162 | +1.00% | 33.8만 |
|---|
| 2026.03.05 | ₩51,658 | ₩51,779 | ₩51,017 | ₩51,498 | -0.31% | 28.6만 |
|---|
| 2026.03.04 | ₩52,353 | ₩53,115 | ₩52,033 | ₩52,059 | -0.56% | 50.4만 |
|---|
| 2026.03.03 | ₩51,137 | ₩52,847 | ₩50,857 | ₩52,246 | +2.17% | 39.4만 |
|---|
| 2026.03.02 | ₩51,565 | ₩52,901 | ₩51,124 | ₩52,567 | +1.94% | 59.5만 |
|---|
| 2026.02.27 | ₩53,929 | ₩53,943 | ₩51,405 | ₩52,206 | -3.20% | 58.6만 |
|---|
| 2026.02.26 | ₩54,945 | ₩56,000 | ₩53,929 | ₩54,838 | -0.19% | 42.6만 |
|---|
| 2026.02.25 | ₩54,330 | ₩55,078 | ₩53,756 | ₩54,945 | +1.13% | 39.1만 |
|---|
| 2026.02.24 | ₩54,437 | ₩54,584 | ₩53,863 | ₩53,970 | -0.86% | 44만 |
|---|
| 2026.02.23 | ₩56,628 | ₩56,842 | ₩53,729 | ₩54,437 | -3.87% | 68.5만 |
|---|
| 2026.02.20 | ₩56,200 | ₩57,002 | ₩55,639 | ₩56,601 | +0.71% | 36만 |
|---|
| 2026.02.19 | ₩56,107 | ₩56,575 | ₩55,599 | ₩56,200 | +0.17% | 41.1만 |
|---|
| 2026.02.18 | ₩56,668 | ₩57,737 | ₩56,120 | ₩56,494 | -0.31% | 42.7만 |
|---|
| 2026.02.17 | ₩56,387 | ₩57,176 | ₩55,933 | ₩56,828 | +0.78% | 41.9만 |
|---|
| 2026.02.13 | ₩55,573 | ₩56,401 | ₩54,918 | ₩56,174 | +1.08% | 28.3만 |
|---|
| 2026.02.12 | ₩56,454 | ₩56,815 | ₩54,557 | ₩55,626 | -1.47% | 54.3만 |
|---|
| 2026.02.11 | ₩56,241 | ₩56,775 | ₩55,466 | ₩56,174 | -0.12% | 41.6만 |
|---|
| 2026.02.10 | ₩55,840 | ₩56,641 | ₩55,092 | ₩55,826 | -0.02% | 41.7만 |
|---|
| 2026.02.09 | ₩56,468 | ₩56,668 | ₩56,013 | ₩56,147 | -0.57% | 31.3만 |
|---|
| 2026.02.06 | ₩56,067 | ₩56,815 | ₩55,933 | ₩56,561 | +0.88% | 46.8만 |
|---|
| 2026.02.05 | ₩55,907 | ₩56,334 | ₩54,678 | ₩55,907 | 0.00% | 45.9만 |
|---|
| 2026.02.04 | ₩55,052 | ₩56,361 | ₩54,811 | ₩55,867 | +1.48% | 50.3만 |
|---|
| 2026.02.03 | ₩54,197 | ₩55,733 | ₩53,288 | ₩54,517 | +0.59% | 50.5만 |
|---|
| 2026.02.02 | ₩53,101 | ₩55,132 | ₩52,981 | ₩54,624 | +2.87% | 51.3만 |
|---|
| 2026.01.30 | ₩51,712 | ₩53,275 | ₩51,712 | ₩53,115 | +2.71% | 99.6만 |
|---|
| 2026.01.29 | ₩50,657 | ₩52,033 | ₩50,657 | ₩51,992 | +2.64% | 30만 |
|---|
| 2026.01.28 | ₩51,031 | ₩51,258 | ₩50,403 | ₩50,576 | -0.89% | 47.9만 |
|---|
| 2026.01.27 | ₩51,178 | ₩51,178 | ₩50,429 | ₩51,017 | -0.31% | 35.2만 |
|---|
| 2026.01.26 | ₩50,884 | ₩51,498 | ₩50,229 | ₩50,777 | -0.21% | 40.3만 |
|---|
| 2026.01.23 | ₩52,634 | ₩52,727 | ₩50,763 | ₩50,884 | -3.32% | 26.9만 |
|---|
| 2026.01.22 | ₩52,527 | ₩53,756 | ₩52,500 | ₩52,954 | +0.81% | 27.4만 |
|---|
| 2026.01.21 | ₩50,737 | ₩52,741 | ₩50,737 | ₩52,540 | +3.55% | 48.5만 |
|---|
| 2026.01.20 | ₩50,082 | ₩50,630 | ₩50,015 | ₩50,323 | +0.48% | 23.4만 |
|---|
| 2026.01.16 | ₩51,204 | ₩51,805 | ₩50,830 | ₩50,870 | -0.65% | 25.9만 |
|---|
| 2026.01.15 | ₩50,456 | ₩51,805 | ₩50,456 | ₩51,471 | +2.01% | 21.3만 |
|---|
| 2026.01.14 | ₩49,735 | ₩50,737 | ₩49,641 | ₩50,496 | +1.53% | 27.9만 |
|---|
| 2026.01.13 | ₩50,349 | ₩50,496 | ₩49,655 | ₩49,695 | -1.30% | 20.7만 |
|---|
| 2026.01.12 | ₩50,616 | ₩50,910 | ₩50,162 | ₩50,309 | -0.61% | 20.7만 |
|---|
| 2026.01.09 | ₩51,685 | ₩51,966 | ₩50,790 | ₩50,910 | -1.50% | 23.6만 |
|---|
| 2026.01.08 | ₩50,229 | ₩52,139 | ₩50,216 | ₩51,685 | +2.90% | 31.8만 |
|---|
| 2026.01.07 | ₩51,204 | ₩51,204 | ₩50,403 | ₩50,630 | -1.12% | 23.5만 |
|---|
| 2026.01.06 | ₩50,710 | ₩51,258 | ₩50,376 | ₩51,218 | +1.00% | 30.1만 |
|---|
| 2026.01.05 | ₩49,868 | ₩51,685 | ₩49,815 | ₩50,991 | +2.25% | 30.2만 |
|---|
| 2026.01.02 | ₩50,055 | ₩50,363 | ₩49,241 | ₩50,096 | +0.08% | 23.7만 |
|---|
| 2025.12.31 | ₩50,309 | ₩50,389 | ₩49,895 | ₩50,069 | -0.48% | 27만 |
|---|
| 2025.12.30 | ₩50,616 | ₩50,924 | ₩50,256 | ₩50,309 | -0.61% | 21.9만 |
|---|
| 2025.12.29 | ₩51,097 | ₩51,231 | ₩50,683 | ₩50,763 | -0.65% | 23.5만 |
|---|
| 2025.12.26 | ₩51,378 | ₩51,565 | ₩50,964 | ₩51,111 | -0.52% | 21.7만 |
|---|
| 2025.12.24 | ₩51,218 | ₩51,645 | ₩50,844 | ₩51,231 | +0.03% | 16.3만 |
|---|
| 2025.12.23 | ₩51,431 | ₩52,046 | ₩50,857 | ₩51,391 | -0.08% | 33.2만 |
|---|
| 2025.12.22 | ₩51,258 | ₩51,846 | ₩50,964 | ₩51,658 | +0.78% | 30.4만 |
|---|
| 2025.12.19 | ₩51,912 | ₩52,059 | ₩50,723 | ₩51,244 | -1.29% | 71.9만 |
|---|
| 2025.12.18 | ₩52,220 | ₩52,487 | ₩51,846 | ₩52,073 | -0.28% | 19.1만 |
|---|
| 2025.12.17 | ₩51,805 | ₩52,607 | ₩51,712 | ₩51,952 | +0.28% | 22.5만 |
|---|
| 2025.12.16 | ₩52,166 | ₩52,420 | ₩51,765 | ₩51,872 | -0.56% | 22.9만 |
|---|
| 2025.12.15 | ₩52,126 | ₩52,393 | ₩51,618 | ₩52,086 | -0.08% | 31만 |
|---|
| 2025.12.12 | ₩52,099 | ₩52,099 | ₩51,471 | ₩51,859 | -0.46% | 28.8만 |
|---|
| 2025.12.11 | ₩51,498 | ₩52,206 | ₩50,857 | ₩51,819 | +0.62% | 27.1만 |
|---|
| 2025.12.10 | ₩49,414 | ₩51,832 | ₩49,414 | ₩51,552 | +4.33% | 37.4만 |
|---|
| 2025.12.09 | ₩49,641 | ₩50,389 | ₩49,441 | ₩49,548 | -0.19% | 31.3만 |
|---|
| 2025.12.08 | ₩49,828 | ₩50,296 | ₩49,307 | ₩49,735 | -0.19% | 33만 |
|---|
| 2025.12.05 | ₩49,481 | ₩49,922 | ₩49,200 | ₩49,868 | +0.78% | 35.7만 |
|---|
| 2025.12.04 | ₩49,882 | ₩50,363 | ₩49,695 | ₩50,229 | +0.70% | 23만 |
|---|
| 2025.12.03 | ₩49,334 | ₩50,363 | ₩49,334 | ₩50,122 | +1.60% | 28.8만 |
|---|
| 2025.12.02 | ₩49,922 | ₩49,922 | ₩49,107 | ₩49,147 | -1.55% | 18.3만 |
|---|
| 2025.12.01 | ₩48,947 | ₩50,122 | ₩48,947 | ₩49,655 | +1.45% | 29.7만 |
|---|
| 2025.11.28 | ₩49,534 | ₩49,842 | ₩48,893 | ₩49,214 | -0.65% | 10.6만 |
|---|
| 2025.11.26 | ₩49,334 | ₩49,708 | ₩49,241 | ₩49,601 | +0.54% | 20.5만 |
|---|
| 2025.11.25 | ₩49,094 | ₩50,055 | ₩49,094 | ₩49,708 | +1.25% | 25만 |
|---|
| 2025.11.24 | ₩49,000 | ₩49,147 | ₩48,332 | ₩48,826 | -0.35% | 33만 |
|---|
| 2025.11.21 | ₩47,237 | ₩49,695 | ₩47,237 | ₩49,227 | +4.21% | 31만 |
|---|
| 2025.11.20 | ₩47,758 | ₩48,372 | ₩46,796 | ₩47,157 | -1.26% | 21.1만 |
|---|
| 2025.11.19 | ₩46,889 | ₩47,491 | ₩46,809 | ₩47,237 | +0.74% | 14.7만 |
|---|
| 2025.11.18 | ₩46,622 | ₩47,491 | ₩46,302 | ₩46,916 | +0.63% | 22.5만 |
|---|
| 2025.11.17 | ₩48,292 | ₩48,359 | ₩46,636 | ₩46,742 | -3.21% | 28.2만 |
|---|
| 2025.11.14 | ₩48,132 | ₩48,506 | ₩47,304 | ₩48,412 | +0.58% | 21.1만 |
|---|
| 2025.11.13 | ₩47,851 | ₩48,800 | ₩47,531 | ₩48,292 | +0.92% | 27.2만 |
|---|
| 2025.11.12 | ₩48,412 | ₩48,947 | ₩47,744 | ₩47,918 | -1.02% | 28만 |
|---|
| 2025.11.11 | ₩48,466 | ₩48,786 | ₩47,410 | ₩48,519 | +0.11% | 14.6만 |
|---|
| 2025.11.10 | ₩48,439 | ₩48,746 | ₩47,718 | ₩48,372 | -0.14% | 20.8만 |
|---|
| 2025.11.07 | ₩47,597 | ₩48,118 | ₩47,170 | ₩48,118 | +1.09% | 18.2만 |
|---|
| 2025.11.06 | ₩48,025 | ₩48,265 | ₩47,357 | ₩47,611 | -0.86% | 20.1만 |
|---|
| 2025.11.05 | ₩47,678 | ₩48,399 | ₩47,157 | ₩48,252 | +1.20% | 21.9만 |
|---|
| 2025.11.04 | ₩47,544 | ₩47,838 | ₩47,036 | ₩47,651 | +0.22% | 24.2만 |
|---|
| 2025.11.03 | ₩47,210 | ₩47,784 | ₩46,636 | ₩47,758 | +1.16% | 22.6만 |
|---|
| 2025.10.31 | ₩47,263 | ₩48,225 | ₩46,569 | ₩47,397 | +0.28% | 23.8만 |
|---|
| 2025.10.30 | ₩47,491 | ₩48,506 | ₩47,464 | ₩47,771 | +0.59% | 18.6만 |
|---|
| 2025.10.29 | ₩48,573 | ₩48,907 | ₩47,090 | ₩47,611 | -1.98% | 27.3만 |
|---|
| 2025.10.28 | ₩49,013 | ₩49,054 | ₩48,533 | ₩48,880 | -0.27% | 22.2만 |
|---|
| 2025.10.27 | ₩49,828 | ₩49,989 | ₩49,040 | ₩49,094 | -1.47% | 24.1만 |
|---|
| 2025.10.24 | ₩49,227 | ₩49,908 | ₩48,826 | ₩49,788 | +1.14% | 33.6만 |
|---|
| 2025.10.23 | ₩48,679 | ₩48,840 | ₩46,903 | ₩48,653 | -0.05% | 44.5만 |
|---|
| 2025.10.22 | ₩49,454 | ₩49,922 | ₩48,880 | ₩48,907 | -1.11% | 26.2만 |
|---|
| 2025.10.21 | ₩48,880 | ₩49,508 | ₩48,773 | ₩49,321 | +0.90% | 25.3만 |
|---|
| 2025.10.20 | ₩47,811 | ₩49,241 | ₩47,811 | ₩49,094 | +2.68% | 30.3만 |
|---|
| 2025.10.17 | ₩47,637 | ₩47,905 | ₩47,183 | ₩47,704 | +0.14% | 36.7만 |
|---|
| 2025.10.16 | ₩49,054 | ₩49,227 | ₩46,863 | ₩47,183 | -3.81% | 46.7만 |
|---|
| 2025.10.15 | ₩50,924 | ₩50,924 | ₩49,067 | ₩49,428 | -2.94% | 32.6만 |
|---|
| 2025.10.14 | ₩48,880 | ₩50,643 | ₩48,773 | ₩50,336 | +2.98% | 92.1만 |
|---|
| 2025.10.13 | ₩49,027 | ₩49,174 | ₩48,479 | ₩49,040 | +0.03% | 25.5만 |
|---|
| 2025.10.10 | ₩49,895 | ₩50,403 | ₩48,199 | ₩48,332 | -3.13% | 49.3만 |
|---|