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 | ₩52,683 | ₩52,763 | ₩51,842 | ₩52,069 | -1.17% | 43.6만 |
| 2026.10.08 | ₩52,202 | ₩53,084 | ₩51,815 | ₩52,857 | +1.25% | 56.8만 |
| 2026.10.07 | ₩52,429 | ₩52,736 | ₩51,922 | ₩52,456 | +0.05% | 70만 |
| 2026.10.06 | ₩53,484 | ₩53,604 | ₩52,897 | ₩52,963 | -0.97% | 44.9만 |
| 2026.10.05 | ₩53,604 | ₩53,738 | ₩52,963 | ₩53,097 | -0.95% | 47.8만 |
| 2026.10.02 | ₩53,230 | ₩53,818 | ₩53,137 | ₩53,604 | +0.70% | 81.5만 |
| 2026.10.01 | ₩52,309 | ₩52,990 | ₩51,562 | ₩52,843 | +1.02% | 63만 |
| 2026.09.30 | ₩53,564 | ₩53,751 | ₩52,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,110 |
| -0.85% |
| 55.2만 |
| 2026.09.29 | ₩53,911 | ₩54,312 | ₩53,204 | ₩53,511 | -0.74% | 35.3만 |
|---|
| 2026.09.28 | ₩54,299 | ₩54,339 | ₩53,805 | ₩53,898 | -0.74% | 55.6만 |
|---|
| 2026.09.25 | ₩54,272 | ₩55,006 | ₩54,152 | ₩54,352 | +0.15% | 75.5만 |
|---|
| 2026.09.24 | ₩53,778 | ₩54,165 | ₩53,457 | ₩54,058 | +0.52% | 46.6만 |
|---|
| 2026.09.23 | ₩54,258 | ₩54,312 | ₩53,364 | ₩53,444 | -1.50% | 39.4만 |
|---|
| 2026.09.22 | ₩55,073 | ₩55,286 | ₩54,272 | ₩54,272 | -1.45% | 58.2만 |
|---|
| 2026.09.21 | ₩54,672 | ₩54,846 | ₩54,339 | ₩54,606 | -0.12% | 41.1만 |
|---|
| 2026.09.18 | ₩54,299 | ₩54,659 | ₩53,898 | ₩54,566 | +0.49% | 155.5만 |
|---|
| 2026.09.17 | ₩55,420 | ₩55,513 | ₩54,539 | ₩54,606 | -1.47% | 38.9만 |
|---|
| 2026.09.16 | ₩55,607 | ₩55,767 | ₩53,871 | ₩54,819 | -1.42% | 49.9만 |
|---|
| 2026.09.15 | ₩55,353 | ₩56,034 | ₩55,327 | ₩55,714 | +0.65% | 37.9만 |
|---|
| 2026.09.14 | ₩54,766 | ₩55,607 | ₩54,766 | ₩55,420 | +1.19% | 47.4만 |
|---|
| 2026.09.11 | ₩55,460 | ₩55,807 | ₩54,419 | ₩54,886 | -1.04% | 32만 |
|---|
| 2026.09.10 | ₩54,365 | ₩54,886 | ₩53,898 | ₩54,873 | +0.93% | 36.9만 |
|---|
| 2026.09.09 | ₩54,485 | ₩54,873 | ₩54,031 | ₩54,365 | -0.22% | 33.7만 |
|---|
| 2026.09.08 | ₩55,901 | ₩55,967 | ₩54,846 | ₩54,966 | -1.67% | 43.5만 |
|---|
| 2026.09.04 | ₩55,513 | ₩56,315 | ₩55,367 | ₩56,154 | +1.15% | 44만 |
|---|
| 2026.09.03 | ₩55,954 | ₩56,475 | ₩55,780 | ₩56,208 | +0.45% | 33.2만 |
|---|
| 2026.09.02 | ₩54,886 | ₩56,154 | ₩54,686 | ₩55,634 | +1.36% | 68.2만 |
|---|
| 2026.09.01 | ₩55,273 | ₩55,660 | ₩54,459 | ₩54,619 | -1.18% | 32.7만 |
|---|
| 2026.08.31 | ₩55,794 | ₩55,834 | ₩55,286 | ₩55,367 | -0.77% | 36.4만 |
|---|
| 2026.08.28 | ₩55,727 | ₩56,208 | ₩55,634 | ₩55,981 | +0.46% | 39.8만 |
|---|
| 2026.08.27 | ₩55,380 | ₩55,807 | ₩54,846 | ₩55,634 | +0.46% | 31.9만 |
|---|
| 2026.08.26 | ₩55,513 | ₩55,847 | ₩55,260 | ₩55,647 | +0.24% | 31.7만 |
|---|
| 2026.08.25 | ₩55,967 | ₩55,967 | ₩55,286 | ₩55,487 | -0.86% | 30만 |
|---|
| 2026.08.24 | ₩56,114 | ₩56,768 | ₩55,861 | ₩55,967 | -0.26% | 23.8만 |
|---|
| 2026.08.21 | ₩56,341 | ₩56,715 | ₩55,634 | ₩56,114 | -0.40% | 33.7만 |
|---|
| 2026.08.20 | ₩55,874 | ₩56,194 | ₩55,540 | ₩55,994 | +0.22% | 28.5만 |
|---|
| 2026.08.19 | ₩57,796 | ₩57,796 | ₩56,034 | ₩56,101 | -2.93% | 34.4만 |
|---|
| 2026.08.18 | ₩58,304 | ₩58,397 | ₩57,463 | ₩57,716 | -1.01% | 30만 |
|---|
| 2026.08.17 | ₩58,250 | ₩58,544 | ₩57,863 | ₩58,104 | -0.25% | 28만 |
|---|
| 2026.08.14 | ₩57,703 | ₩58,451 | ₩57,663 | ₩58,344 | +1.11% | 26.1만 |
|---|
| 2026.08.13 | ₩57,970 | ₩58,224 | ₩57,663 | ₩57,903 | -0.12% | 30만 |
|---|
| 2026.08.12 | ₩57,129 | ₩57,877 | ₩57,129 | ₩57,730 | +1.05% | 35.8만 |
|---|
| 2026.08.11 | ₩56,742 | ₩57,356 | ₩56,568 | ₩57,102 | +0.64% | 34.9만 |
|---|
| 2026.08.10 | ₩56,728 | ₩57,116 | ₩56,288 | ₩56,635 | -0.16% | 48.5만 |
|---|
| 2026.08.07 | ₩56,982 | ₩57,142 | ₩56,541 | ₩56,862 | -0.21% | 29.6만 |
|---|
| 2026.08.06 | ₩58,157 | ₩58,491 | ₩57,049 | ₩57,142 | -1.74% | 34만 |
|---|
| 2026.08.05 | ₩58,411 | ₩58,411 | ₩57,716 | ₩57,903 | -0.87% | 48.4만 |
|---|
| 2026.08.04 | ₩58,144 | ₩58,945 | ₩57,890 | ₩58,104 | -0.07% | 56.5만 |
|---|
| 2026.08.03 | ₩58,184 | ₩58,758 | ₩57,970 | ₩58,250 | +0.11% | 38.5만 |
|---|
| 2026.07.31 | ₩57,703 | ₩58,064 | ₩56,915 | ₩57,596 | -0.19% | 33.2만 |
|---|
| 2026.07.30 | ₩57,930 | ₩58,477 | ₩57,142 | ₩57,730 | -0.35% | 27.9만 |
|---|
| 2026.07.29 | ₩57,650 | ₩58,371 | ₩57,489 | ₩57,756 | +0.19% | 46만 |
|---|
| 2026.07.28 | ₩57,329 | ₩58,357 | ₩56,595 | ₩57,970 | +1.12% | 39.2만 |
|---|
| 2026.07.27 | ₩57,716 | ₩58,304 | ₩56,555 | ₩56,969 | -1.30% | 60만 |
|---|
| 2026.07.24 | ₩56,221 | ₩57,917 | ₩55,473 | ₩57,650 | +2.54% | 59.5만 |
|---|
| 2026.07.23 | ₩52,870 | ₩56,114 | ₩52,870 | ₩55,927 | +5.78% | 120.5만 |
|---|
| 2026.07.22 | ₩58,611 | ₩58,771 | ₩58,010 | ₩58,411 | -0.34% | 55.6만 |
|---|
| 2026.07.21 | ₩58,931 | ₩59,172 | ₩58,157 | ₩58,784 | -0.25% | 43만 |
|---|
| 2026.07.20 | ₩59,532 | ₩59,532 | ₩58,771 | ₩59,172 | -0.61% | 43.1만 |
|---|
| 2026.07.17 | ₩60,079 | ₩60,493 | ₩59,025 | ₩59,532 | -0.91% | 45.6만 |
|---|
| 2026.07.16 | ₩58,451 | ₩60,520 | ₩58,050 | ₩60,387 | +3.31% | 60.6만 |
|---|
| 2026.07.15 | ₩58,077 | ₩59,118 | ₩57,690 | ₩58,411 | +0.57% | 37.4만 |
|---|
| 2026.07.14 | ₩57,810 | ₩58,237 | ₩57,543 | ₩57,810 | 0.00% | 45.1만 |
|---|
| 2026.07.13 | ₩57,676 | ₩58,077 | ₩57,516 | ₩57,810 | +0.23% | 46.6만 |
|---|
| 2026.07.10 | ₩56,862 | ₩57,770 | ₩56,555 | ₩57,543 | +1.20% | 42.7만 |
|---|
| 2026.07.09 | ₩56,595 | ₩57,236 | ₩56,435 | ₩56,795 | +0.35% | 54.7만 |
|---|
| 2026.07.08 | ₩57,116 | ₩57,196 | ₩55,967 | ₩56,274 | -1.47% | 39.6만 |
|---|
| 2026.07.07 | ₩57,983 | ₩58,264 | ₩57,196 | ₩57,196 | -1.36% | 25.8만 |
|---|
| 2026.07.06 | ₩57,823 | ₩58,357 | ₩57,543 | ₩57,983 | +0.28% | 33.9만 |
|---|
| 2026.07.02 | ₩59,532 | ₩59,532 | ₩57,543 | ₩57,997 | -2.58% | 40.3만 |
|---|
| 2026.07.01 | ₩58,504 | ₩59,412 | ₩58,050 | ₩59,132 | +1.07% | 51.2만 |
|---|
| 2026.06.30 | ₩57,890 | ₩58,557 | ₩57,449 | ₩58,331 | +0.76% | 45.7만 |
|---|
| 2026.06.29 | ₩57,970 | ₩58,197 | ₩55,727 | ₩57,970 | 0.00% | 36만 |
|---|
| 2026.06.26 | ₩58,304 | ₩59,051 | ₩57,796 | ₩58,317 | +0.02% | 195.5만 |
|---|
| 2026.06.25 | ₩57,236 | ₩57,903 | ₩56,622 | ₩57,903 | +1.17% | 31.4만 |
|---|
| 2026.06.24 | ₩55,927 | ₩57,182 | ₩55,821 | ₩56,862 | +1.67% | 44.5만 |
|---|
| 2026.06.23 | ₩55,113 | ₩56,208 | ₩55,073 | ₩55,954 | +1.53% | 37.2만 |
|---|
| 2026.06.22 | ₩54,272 | ₩55,380 | ₩54,152 | ₩54,993 | +1.33% | 47.5만 |
|---|
| 2026.06.18 | ₩54,819 | ₩55,246 | ₩54,165 | ₩54,365 | -0.83% | 74.1만 |
|---|
| 2026.06.17 | ₩54,966 | ₩55,473 | ₩53,711 | ₩54,192 | -1.41% | 41.6만 |
|---|
| 2026.06.16 | ₩55,300 | ₩56,074 | ₩54,699 | ₩55,073 | -0.41% | 27.9만 |
|---|
| 2026.06.15 | ₩56,448 | ₩56,768 | ₩54,726 | ₩54,939 | -2.67% | 29.4만 |
|---|
| 2026.06.12 | ₩55,353 | ₩56,234 | ₩55,206 | ₩56,194 | +1.52% | 30.5만 |
|---|
| 2026.06.11 | ₩55,300 | ₩55,567 | ₩54,632 | ₩55,019 | -0.51% | 27.3만 |
|---|
| 2026.06.10 | ₩54,552 | ₩55,367 | ₩54,392 | ₩54,953 | +0.73% | 31.1만 |
|---|
| 2026.06.09 | ₩53,751 | ₩55,126 | ₩53,551 | ₩54,232 | +0.89% | 35.3만 |
|---|
| 2026.06.08 | ₩53,457 | ₩54,058 | ₩53,217 | ₩53,431 | -0.05% | 26만 |
|---|
| 2026.06.05 | ₩53,044 | ₩53,818 | ₩53,030 | ₩53,311 | +0.50% | 28.6만 |
|---|
| 2026.06.04 | ₩52,777 | ₩53,684 | ₩52,696 | ₩53,538 | +1.44% | 29.1만 |
|---|
| 2026.06.03 | ₩53,217 | ₩53,337 | ₩51,882 | ₩51,935 | -2.41% | 40.1만 |
|---|
| 2026.06.02 | ₩52,603 | ₩53,751 | ₩52,603 | ₩53,604 | +1.90% | 31만 |
|---|
| 2026.06.01 | ₩53,431 | ₩53,631 | ₩52,590 | ₩52,777 | -1.22% | 39.2만 |
|---|
| 2026.05.29 | ₩54,045 | ₩54,285 | ₩53,551 | ₩53,805 | -0.44% | 29.7만 |
|---|
| 2026.05.28 | ₩53,631 | ₩54,098 | ₩53,110 | ₩54,085 | +0.85% | 26.8만 |
|---|
| 2026.05.27 | ₩54,766 | ₩54,979 | ₩53,511 | ₩53,711 | -1.93% | 30.4만 |
|---|
| 2026.05.26 | ₩53,938 | ₩54,712 | ₩53,538 | ₩54,699 | +1.41% | 40.5만 |
|---|
| 2026.05.22 | ₩53,818 | ₩53,978 | ₩53,364 | ₩53,591 | -0.42% | 30.4만 |
|---|
| 2026.05.21 | ₩53,311 | ₩53,805 | ₩52,937 | ₩53,711 | +0.75% | 25.7만 |
|---|
| 2026.05.20 | ₩52,817 | ₩53,925 | ₩52,563 | ₩53,551 | +1.39% | 37.1만 |
|---|
| 2026.05.19 | ₩52,843 | ₩53,070 | ₩52,176 | ₩52,870 | +0.05% | 22.7만 |
|---|
| 2026.05.18 | ₩52,202 | ₩53,097 | ₩52,202 | ₩52,843 | +1.23% | 25.4만 |
|---|
| 2026.05.15 | ₩53,017 | ₩53,070 | ₩51,762 | ₩52,202 | -1.54% | 33.4만 |
|---|
| 2026.05.14 | ₩53,017 | ₩53,618 | ₩52,176 | ₩53,097 | +0.15% | 25.5만 |
|---|
| 2026.05.13 | ₩52,977 | ₩53,351 | ₩52,536 | ₩52,670 | -0.58% | 39.3만 |
|---|
| 2026.05.12 | ₩53,391 | ₩53,471 | ₩52,443 | ₩53,311 | -0.15% | 34.5만 |
|---|
| 2026.05.11 | ₩54,072 | ₩54,072 | ₩52,897 | ₩53,284 | -1.46% | 38.4만 |
|---|
| 2026.05.08 | ₩54,258 | ₩54,352 | ₩53,871 | ₩53,951 | -0.57% | 25만 |
|---|
| 2026.05.07 | ₩54,405 | ₩54,859 | ₩53,938 | ₩54,085 | -0.59% | 26.3만 |
|---|
| 2026.05.06 | ₩54,539 | ₩54,859 | ₩54,138 | ₩54,352 | -0.34% | 32.7만 |
|---|
| 2026.05.05 | ₩53,538 | ₩54,485 | ₩53,457 | ₩54,138 | +1.12% | 21만 |
|---|
| 2026.05.04 | ₩53,591 | ₩54,152 | ₩53,270 | ₩53,431 | -0.30% | 31.2만 |
|---|
| 2026.05.01 | ₩54,005 | ₩54,499 | ₩53,364 | ₩53,965 | -0.07% | 26.1만 |
|---|
| 2026.04.30 | ₩52,777 | ₩54,365 | ₩52,750 | ₩53,991 | +2.30% | 38.2만 |
|---|
| 2026.04.29 | ₩53,684 | ₩53,991 | ₩52,937 | ₩53,164 | -0.97% | 38.2만 |
|---|
| 2026.04.28 | ₩54,258 | ₩54,566 | ₩53,831 | ₩54,045 | -0.39% | 31.9만 |
|---|
| 2026.04.27 | ₩52,857 | ₩54,098 | ₩52,857 | ₩53,818 | +1.82% | 30.9만 |
|---|
| 2026.04.24 | ₩53,003 | ₩53,057 | ₩52,202 | ₩52,857 | -0.28% | 56.5만 |
|---|
| 2026.04.23 | ₩52,817 | ₩53,751 | ₩52,576 | ₩53,003 | +0.35% | 44.2만 |
|---|
| 2026.04.22 | ₩54,005 | ₩54,579 | ₩53,644 | ₩53,898 | -0.20% | 35.7만 |
|---|
| 2026.04.21 | ₩55,273 | ₩55,273 | ₩53,738 | ₩53,885 | -2.51% | 29.3만 |
|---|
| 2026.04.20 | ₩54,793 | ₩55,527 | ₩54,779 | ₩55,033 | +0.44% | 31.3만 |
|---|
| 2026.04.17 | ₩54,072 | ₩55,700 | ₩54,072 | ₩54,926 | +1.58% | 44.3만 |
|---|
| 2026.04.16 | ₩53,938 | ₩54,138 | ₩53,404 | ₩53,524 | -0.77% | 28.4만 |
|---|
| 2026.04.15 | ₩54,499 | ₩54,566 | ₩53,778 | ₩54,098 | -0.73% | 34.6만 |
|---|
| 2026.04.14 | ₩54,779 | ₩54,926 | ₩54,085 | ₩54,552 | -0.41% | 31.9만 |
|---|
| 2026.04.13 | ₩54,939 | ₩54,939 | ₩54,312 | ₩54,913 | -0.05% | 26.3만 |
|---|
| 2026.04.10 | ₩55,193 | ₩55,193 | ₩54,539 | ₩54,833 | -0.65% | 34.9만 |
|---|
| 2026.04.09 | ₩54,299 | ₩55,674 | ₩54,192 | ₩55,367 | +1.97% | 45.3만 |
|---|
| 2026.04.08 | ₩54,659 | ₩55,140 | ₩54,112 | ₩54,539 | -0.22% | 51.5만 |
|---|
| 2026.04.07 | ₩53,110 | ₩53,644 | ₩52,977 | ₩53,404 | +0.55% | 37.2만 |
|---|
| 2026.04.06 | ₩52,603 | ₩53,444 | ₩52,323 | ₩53,377 | +1.47% | 28.5만 |
|---|
| 2026.04.02 | ₩51,775 | ₩52,830 | ₩51,575 | ₩52,643 | +1.68% | 42.4만 |
|---|
| 2026.04.01 | ₩52,002 | ₩52,910 | ₩51,535 | ₩52,509 | +0.98% | 31.2만 |
|---|
| 2026.03.31 | ₩51,588 | ₩52,069 | ₩51,014 | ₩51,708 | +0.23% | 50.7만 |
|---|
| 2026.03.30 | ₩50,774 | ₩51,068 | ₩50,547 | ₩50,934 | +0.32% | 30.1만 |
|---|
| 2026.03.27 | ₩50,707 | ₩51,161 | ₩49,906 | ₩50,534 | -0.34% | 35만 |
|---|
| 2026.03.26 | ₩50,694 | ₩51,148 | ₩48,237 | ₩51,094 | +0.79% | 21.8만 |
|---|
| 2026.03.25 | ₩51,134 | ₩51,308 | ₩50,627 | ₩50,974 | -0.31% | 36.4만 |
|---|
| 2026.03.24 | ₩49,959 | ₩51,121 | ₩49,959 | ₩50,707 | +1.50% | 51.6만 |
|---|
| 2026.03.23 | ₩50,013 | ₩51,228 | ₩49,559 | ₩50,560 | +1.09% | 50.5만 |
|---|
| 2026.03.20 | ₩49,065 | ₩49,118 | ₩48,518 | ₩48,811 | -0.52% | 99.6만 |
|---|
| 2026.03.19 | ₩48,397 | ₩49,385 | ₩48,237 | ₩48,865 | +0.97% | 47.8만 |
|---|
| 2026.03.18 | ₩48,544 | ₩48,931 | ₩48,331 | ₩48,664 | +0.25% | 40.5만 |
|---|
| 2026.03.17 | ₩49,372 | ₩49,679 | ₩48,571 | ₩48,958 | -0.84% | 44.4만 |
|---|
| 2026.03.16 | ₩49,105 | ₩49,492 | ₩48,931 | ₩49,078 | -0.05% | 38.6만 |
|---|
| 2026.03.13 | ₩49,238 | ₩49,626 | ₩48,277 | ₩48,638 | -1.22% | 59.8만 |
|---|
| 2026.03.12 | ₩48,277 | ₩49,212 | ₩47,957 | ₩48,798 | +1.08% | 53.5만 |
|---|
| 2026.03.11 | ₩49,465 | ₩49,933 | ₩48,758 | ₩49,319 | -0.30% | 36만 |
|---|
| 2026.03.10 | ₩49,265 | ₩50,734 | ₩48,504 | ₩49,919 | +1.33% | 60.9만 |
|---|
| 2026.03.09 | ₩49,252 | ₩49,626 | ₩47,676 | ₩49,292 | +0.08% | 54.4만 |
|---|
| 2026.03.06 | ₩49,639 | ₩50,200 | ₩48,865 | ₩50,133 | +1.00% | 33.8만 |
|---|
| 2026.03.05 | ₩51,628 | ₩51,748 | ₩50,987 | ₩51,468 | -0.31% | 28.6만 |
|---|
| 2026.03.04 | ₩52,323 | ₩53,084 | ₩52,002 | ₩52,029 | -0.56% | 50.4만 |
|---|
| 2026.03.03 | ₩51,108 | ₩52,817 | ₩50,827 | ₩52,216 | +2.17% | 39.4만 |
|---|
| 2026.03.02 | ₩51,535 | ₩52,870 | ₩51,094 | ₩52,536 | +1.94% | 59.5만 |
|---|
| 2026.02.27 | ₩53,898 | ₩53,911 | ₩51,375 | ₩52,176 | -3.20% | 58.6만 |
|---|
| 2026.02.26 | ₩54,913 | ₩55,967 | ₩53,898 | ₩54,806 | -0.19% | 42.6만 |
|---|
| 2026.02.25 | ₩54,299 | ₩55,046 | ₩53,724 | ₩54,913 | +1.13% | 39.1만 |
|---|
| 2026.02.24 | ₩54,405 | ₩54,552 | ₩53,831 | ₩53,938 | -0.86% | 44만 |
|---|
| 2026.02.23 | ₩56,595 | ₩56,809 | ₩53,698 | ₩54,405 | -3.87% | 68.5만 |
|---|
| 2026.02.20 | ₩56,168 | ₩56,969 | ₩55,607 | ₩56,568 | +0.71% | 36만 |
|---|
| 2026.02.19 | ₩56,074 | ₩56,541 | ₩55,567 | ₩56,168 | +0.17% | 41.1만 |
|---|
| 2026.02.18 | ₩56,635 | ₩57,703 | ₩56,088 | ₩56,461 | -0.31% | 42.7만 |
|---|
| 2026.02.17 | ₩56,355 | ₩57,142 | ₩55,901 | ₩56,795 | +0.78% | 41.9만 |
|---|
| 2026.02.13 | ₩55,540 | ₩56,368 | ₩54,886 | ₩56,141 | +1.08% | 28.3만 |
|---|
| 2026.02.12 | ₩56,421 | ₩56,782 | ₩54,525 | ₩55,594 | -1.47% | 54.3만 |
|---|
| 2026.02.11 | ₩56,208 | ₩56,742 | ₩55,433 | ₩56,141 | -0.12% | 41.6만 |
|---|
| 2026.02.10 | ₩55,807 | ₩56,608 | ₩55,060 | ₩55,794 | -0.02% | 41.7만 |
|---|
| 2026.02.09 | ₩56,435 | ₩56,635 | ₩55,981 | ₩56,114 | -0.57% | 31.3만 |
|---|
| 2026.02.06 | ₩56,034 | ₩56,782 | ₩55,901 | ₩56,528 | +0.88% | 46.8만 |
|---|
| 2026.02.05 | ₩55,874 | ₩56,301 | ₩54,646 | ₩55,874 | 0.00% | 45.9만 |
|---|
| 2026.02.04 | ₩55,019 | ₩56,328 | ₩54,779 | ₩55,834 | +1.48% | 50.3만 |
|---|
| 2026.02.03 | ₩54,165 | ₩55,700 | ₩53,257 | ₩54,485 | +0.59% | 50.5만 |
|---|
| 2026.02.02 | ₩53,070 | ₩55,100 | ₩52,950 | ₩54,592 | +2.87% | 51.3만 |
|---|
| 2026.01.30 | ₩51,682 | ₩53,244 | ₩51,682 | ₩53,084 | +2.71% | 99.6만 |
|---|
| 2026.01.29 | ₩50,627 | ₩52,002 | ₩50,627 | ₩51,962 | +2.64% | 30만 |
|---|
| 2026.01.28 | ₩51,001 | ₩51,228 | ₩50,373 | ₩50,547 | -0.89% | 47.9만 |
|---|
| 2026.01.27 | ₩51,148 | ₩51,148 | ₩50,400 | ₩50,987 | -0.31% | 35.2만 |
|---|
| 2026.01.26 | ₩50,854 | ₩51,468 | ₩50,200 | ₩50,747 | -0.21% | 40.3만 |
|---|
| 2026.01.23 | ₩52,603 | ₩52,696 | ₩50,734 | ₩50,854 | -3.32% | 26.9만 |
|---|
| 2026.01.22 | ₩52,496 | ₩53,724 | ₩52,469 | ₩52,923 | +0.81% | 27.4만 |
|---|
| 2026.01.21 | ₩50,707 | ₩52,710 | ₩50,707 | ₩52,509 | +3.55% | 48.5만 |
|---|
| 2026.01.20 | ₩50,053 | ₩50,600 | ₩49,986 | ₩50,293 | +0.48% | 23.4만 |
|---|
| 2026.01.16 | ₩51,174 | ₩51,775 | ₩50,801 | ₩50,841 | -0.65% | 25.9만 |
|---|
| 2026.01.15 | ₩50,427 | ₩51,775 | ₩50,427 | ₩51,441 | +2.01% | 21.3만 |
|---|
| 2026.01.14 | ₩49,706 | ₩50,707 | ₩49,612 | ₩50,467 | +1.53% | 27.9만 |
|---|
| 2026.01.13 | ₩50,320 | ₩50,467 | ₩49,626 | ₩49,666 | -1.30% | 20.7만 |
|---|
| 2026.01.12 | ₩50,587 | ₩50,881 | ₩50,133 | ₩50,280 | -0.61% | 20.7만 |
|---|
| 2026.01.09 | ₩51,655 | ₩51,935 | ₩50,761 | ₩50,881 | -1.50% | 23.6만 |
|---|
| 2026.01.08 | ₩50,200 | ₩52,109 | ₩50,186 | ₩51,655 | +2.90% | 31.8만 |
|---|
| 2026.01.07 | ₩51,174 | ₩51,174 | ₩50,373 | ₩50,600 | -1.12% | 23.5만 |
|---|
| 2026.01.06 | ₩50,680 | ₩51,228 | ₩50,347 | ₩51,188 | +1.00% | 30.1만 |
|---|
| 2026.01.05 | ₩49,839 | ₩51,655 | ₩49,786 | ₩50,961 | +2.25% | 30.2만 |
|---|
| 2026.01.02 | ₩50,026 | ₩50,333 | ₩49,212 | ₩50,066 | +0.08% | 23.7만 |
|---|
| 2025.12.31 | ₩50,280 | ₩50,360 | ₩49,866 | ₩50,040 | -0.48% | 27만 |
|---|
| 2025.12.30 | ₩50,587 | ₩50,894 | ₩50,226 | ₩50,280 | -0.61% | 21.9만 |
|---|
| 2025.12.29 | ₩51,068 | ₩51,201 | ₩50,654 | ₩50,734 | -0.65% | 23.5만 |
|---|
| 2025.12.26 | ₩51,348 | ₩51,535 | ₩50,934 | ₩51,081 | -0.52% | 21.7만 |
|---|
| 2025.12.24 | ₩51,188 | ₩51,615 | ₩50,814 | ₩51,201 | +0.03% | 16.3만 |
|---|
| 2025.12.23 | ₩51,401 | ₩52,015 | ₩50,827 | ₩51,361 | -0.08% | 33.2만 |
|---|
| 2025.12.22 | ₩51,228 | ₩51,815 | ₩50,934 | ₩51,628 | +0.78% | 30.4만 |
|---|
| 2025.12.19 | ₩51,882 | ₩52,029 | ₩50,694 | ₩51,214 | -1.29% | 71.9만 |
|---|
| 2025.12.18 | ₩52,189 | ₩52,456 | ₩51,815 | ₩52,042 | -0.28% | 19.1만 |
|---|
| 2025.12.17 | ₩51,775 | ₩52,576 | ₩51,682 | ₩51,922 | +0.28% | 22.5만 |
|---|
| 2025.12.16 | ₩52,136 | ₩52,389 | ₩51,735 | ₩51,842 | -0.56% | 22.9만 |
|---|
| 2025.12.15 | ₩52,096 | ₩52,363 | ₩51,588 | ₩52,056 | -0.08% | 31만 |
|---|
| 2025.12.12 | ₩52,069 | ₩52,069 | ₩51,441 | ₩51,829 | -0.46% | 28.8만 |
|---|
| 2025.12.11 | ₩51,468 | ₩52,176 | ₩50,827 | ₩51,789 | +0.62% | 27.1만 |
|---|
| 2025.12.10 | ₩49,385 | ₩51,802 | ₩49,385 | ₩51,522 | +4.33% | 37.4만 |
|---|
| 2025.12.09 | ₩49,612 | ₩50,360 | ₩49,412 | ₩49,519 | -0.19% | 31.3만 |
|---|
| 2025.12.08 | ₩49,799 | ₩50,267 | ₩49,279 | ₩49,706 | -0.19% | 33만 |
|---|
| 2025.12.05 | ₩49,452 | ₩49,893 | ₩49,172 | ₩49,839 | +0.78% | 35.7만 |
|---|
| 2025.12.04 | ₩49,853 | ₩50,333 | ₩49,666 | ₩50,200 | +0.70% | 23만 |
|---|
| 2025.12.03 | ₩49,305 | ₩50,333 | ₩49,305 | ₩50,093 | +1.60% | 28.8만 |
|---|
| 2025.12.02 | ₩49,893 | ₩49,893 | ₩49,078 | ₩49,118 | -1.55% | 18.3만 |
|---|
| 2025.12.01 | ₩48,918 | ₩50,093 | ₩48,918 | ₩49,626 | +1.45% | 29.7만 |
|---|
| 2025.11.28 | ₩49,506 | ₩49,813 | ₩48,865 | ₩49,185 | -0.65% | 10.6만 |
|---|
| 2025.11.26 | ₩49,305 | ₩49,679 | ₩49,212 | ₩49,572 | +0.54% | 20.5만 |
|---|
| 2025.11.25 | ₩49,065 | ₩50,026 | ₩49,065 | ₩49,679 | +1.25% | 25만 |
|---|
| 2025.11.24 | ₩48,971 | ₩49,118 | ₩48,304 | ₩48,798 | -0.35% | 33만 |
|---|
| 2025.11.21 | ₩47,209 | ₩49,666 | ₩47,209 | ₩49,198 | +4.21% | 31만 |
|---|
| 2025.11.20 | ₩47,730 | ₩48,344 | ₩46,769 | ₩47,129 | -1.26% | 21.1만 |
|---|
| 2025.11.19 | ₩46,862 | ₩47,463 | ₩46,782 | ₩47,209 | +0.74% | 14.7만 |
|---|
| 2025.11.18 | ₩46,595 | ₩47,463 | ₩46,275 | ₩46,889 | +0.63% | 22.5만 |
|---|
| 2025.11.17 | ₩48,264 | ₩48,331 | ₩46,608 | ₩46,715 | -3.21% | 28.2만 |
|---|
| 2025.11.14 | ₩48,104 | ₩48,477 | ₩47,276 | ₩48,384 | +0.58% | 21.1만 |
|---|
| 2025.11.13 | ₩47,823 | ₩48,771 | ₩47,503 | ₩48,264 | +0.92% | 27.2만 |
|---|
| 2025.11.12 | ₩48,384 | ₩48,918 | ₩47,716 | ₩47,890 | -1.02% | 28만 |
|---|
| 2025.11.11 | ₩48,437 | ₩48,758 | ₩47,383 | ₩48,491 | +0.11% | 14.6만 |
|---|
| 2025.11.10 | ₩48,411 | ₩48,718 | ₩47,690 | ₩48,344 | -0.14% | 20.8만 |
|---|
| 2025.11.07 | ₩47,570 | ₩48,090 | ₩47,142 | ₩48,090 | +1.09% | 18.2만 |
|---|
| 2025.11.06 | ₩47,997 | ₩48,237 | ₩47,329 | ₩47,583 | -0.86% | 20.1만 |
|---|
| 2025.11.05 | ₩47,650 | ₩48,371 | ₩47,129 | ₩48,224 | +1.20% | 21.9만 |
|---|
| 2025.11.04 | ₩47,516 | ₩47,810 | ₩47,009 | ₩47,623 | +0.22% | 24.2만 |
|---|
| 2025.11.03 | ₩47,182 | ₩47,757 | ₩46,608 | ₩47,730 | +1.16% | 22.6만 |
|---|
| 2025.10.31 | ₩47,236 | ₩48,197 | ₩46,542 | ₩47,369 | +0.28% | 23.8만 |
|---|
| 2025.10.30 | ₩47,463 | ₩48,477 | ₩47,436 | ₩47,743 | +0.59% | 18.6만 |
|---|
| 2025.10.29 | ₩48,544 | ₩48,878 | ₩47,062 | ₩47,583 | -1.98% | 27.3만 |
|---|
| 2025.10.28 | ₩48,985 | ₩49,025 | ₩48,504 | ₩48,851 | -0.27% | 22.2만 |
|---|
| 2025.10.27 | ₩49,799 | ₩49,959 | ₩49,012 | ₩49,065 | -1.47% | 24.1만 |
|---|
| 2025.10.24 | ₩49,198 | ₩49,879 | ₩48,798 | ₩49,759 | +1.14% | 33.6만 |
|---|
| 2025.10.23 | ₩48,651 | ₩48,811 | ₩46,875 | ₩48,624 | -0.05% | 44.5만 |
|---|
| 2025.10.22 | ₩49,425 | ₩49,893 | ₩48,851 | ₩48,878 | -1.11% | 26.2만 |
|---|
| 2025.10.21 | ₩48,851 | ₩49,479 | ₩48,744 | ₩49,292 | +0.90% | 25.3만 |
|---|
| 2025.10.20 | ₩47,783 | ₩49,212 | ₩47,783 | ₩49,065 | +2.68% | 30.3만 |
|---|
| 2025.10.17 | ₩47,610 | ₩47,877 | ₩47,156 | ₩47,676 | +0.14% | 36.7만 |
|---|
| 2025.10.16 | ₩49,025 | ₩49,198 | ₩46,835 | ₩47,156 | -3.81% | 46.7만 |
|---|
| 2025.10.15 | ₩50,894 | ₩50,894 | ₩49,038 | ₩49,399 | -2.94% | 32.6만 |
|---|
| 2025.10.14 | ₩48,851 | ₩50,614 | ₩48,744 | ₩50,307 | +2.98% | 92.1만 |
|---|
| 2025.10.13 | ₩48,998 | ₩49,145 | ₩48,451 | ₩49,012 | +0.03% | 25.5만 |
|---|
| 2025.10.10 | ₩49,866 | ₩50,373 | ₩48,170 | ₩48,304 | -3.13% | 49.3만 |
|---|