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 | ₩52,741 | ₩52,822 | ₩51,899 | ₩52,127 | -1.17% | 43.6만 |
| 2026.10.08 | ₩52,260 | ₩53,142 | ₩51,873 | ₩52,915 | +1.25% | 56.8만 |
| 2026.10.07 | ₩52,487 | ₩52,795 | ₩51,980 | ₩52,514 | +0.05% | 70만 |
| 2026.10.06 | ₩53,543 | ₩53,664 | ₩52,955 | ₩53,022 | -0.97% | 44.9만 |
| 2026.10.05 | ₩53,664 | ₩53,797 | ₩53,022 | ₩53,156 | -0.95% | 47.8만 |
| 2026.10.02 | ₩53,289 | ₩53,878 | ₩53,196 | ₩53,664 | +0.70% | 81.5만 |
| 2026.10.01 | ₩52,367 | ₩53,049 | ₩51,619 | ₩52,902 | +1.02% | 63만 |
| 2026.09.30 | ₩53,624 | ₩53,811 | ₩52,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,169 |
| -0.85% |
| 55.2만 |
| 2026.09.29 | ₩53,971 | ₩54,372 | ₩53,263 | ₩53,570 | -0.74% | 35.3만 |
|---|
| 2026.09.28 | ₩54,359 | ₩54,399 | ₩53,864 | ₩53,958 | -0.74% | 55.6만 |
|---|
| 2026.09.25 | ₩54,332 | ₩55,067 | ₩54,212 | ₩54,412 | +0.15% | 75.5만 |
|---|
| 2026.09.24 | ₩53,837 | ₩54,225 | ₩53,517 | ₩54,118 | +0.52% | 46.6만 |
|---|
| 2026.09.23 | ₩54,319 | ₩54,372 | ₩53,423 | ₩53,503 | -1.50% | 39.4만 |
|---|
| 2026.09.22 | ₩55,134 | ₩55,348 | ₩54,332 | ₩54,332 | -1.45% | 58.2만 |
|---|
| 2026.09.21 | ₩54,733 | ₩54,907 | ₩54,399 | ₩54,666 | -0.12% | 41.1만 |
|---|
| 2026.09.18 | ₩54,359 | ₩54,720 | ₩53,958 | ₩54,626 | +0.49% | 155.5만 |
|---|
| 2026.09.17 | ₩55,481 | ₩55,575 | ₩54,599 | ₩54,666 | -1.47% | 38.9만 |
|---|
| 2026.09.16 | ₩55,669 | ₩55,829 | ₩53,931 | ₩54,880 | -1.42% | 49.9만 |
|---|
| 2026.09.15 | ₩55,415 | ₩56,096 | ₩55,388 | ₩55,775 | +0.65% | 37.9만 |
|---|
| 2026.09.14 | ₩54,827 | ₩55,669 | ₩54,827 | ₩55,481 | +1.19% | 47.4만 |
|---|
| 2026.09.11 | ₩55,522 | ₩55,869 | ₩54,479 | ₩54,947 | -1.04% | 32만 |
|---|
| 2026.09.10 | ₩54,426 | ₩54,947 | ₩53,958 | ₩54,933 | +0.93% | 36.9만 |
|---|
| 2026.09.09 | ₩54,546 | ₩54,933 | ₩54,091 | ₩54,426 | -0.22% | 33.7만 |
|---|
| 2026.09.08 | ₩55,963 | ₩56,029 | ₩54,907 | ₩55,027 | -1.67% | 43.5만 |
|---|
| 2026.09.04 | ₩55,575 | ₩56,377 | ₩55,428 | ₩56,217 | +1.15% | 44만 |
|---|
| 2026.09.03 | ₩56,016 | ₩56,537 | ₩55,842 | ₩56,270 | +0.45% | 33.2만 |
|---|
| 2026.09.02 | ₩54,947 | ₩56,217 | ₩54,746 | ₩55,695 | +1.36% | 68.2만 |
|---|
| 2026.09.01 | ₩55,334 | ₩55,722 | ₩54,519 | ₩54,679 | -1.18% | 32.7만 |
|---|
| 2026.08.31 | ₩55,856 | ₩55,896 | ₩55,348 | ₩55,428 | -0.77% | 36.4만 |
|---|
| 2026.08.28 | ₩55,789 | ₩56,270 | ₩55,695 | ₩56,043 | +0.46% | 39.8만 |
|---|
| 2026.08.27 | ₩55,441 | ₩55,869 | ₩54,907 | ₩55,695 | +0.46% | 31.9만 |
|---|
| 2026.08.26 | ₩55,575 | ₩55,909 | ₩55,321 | ₩55,709 | +0.24% | 31.7만 |
|---|
| 2026.08.25 | ₩56,029 | ₩56,029 | ₩55,348 | ₩55,548 | -0.86% | 30만 |
|---|
| 2026.08.24 | ₩56,176 | ₩56,831 | ₩55,923 | ₩56,029 | -0.26% | 23.8만 |
|---|
| 2026.08.21 | ₩56,404 | ₩56,778 | ₩55,695 | ₩56,176 | -0.40% | 33.7만 |
|---|
| 2026.08.20 | ₩55,936 | ₩56,257 | ₩55,602 | ₩56,056 | +0.22% | 28.5만 |
|---|
| 2026.08.19 | ₩57,861 | ₩57,861 | ₩56,096 | ₩56,163 | -2.93% | 34.4만 |
|---|
| 2026.08.18 | ₩58,368 | ₩58,462 | ₩57,526 | ₩57,780 | -1.01% | 30만 |
|---|
| 2026.08.17 | ₩58,315 | ₩58,609 | ₩57,927 | ₩58,168 | -0.25% | 28만 |
|---|
| 2026.08.14 | ₩57,767 | ₩58,515 | ₩57,727 | ₩58,409 | +1.11% | 26.1만 |
|---|
| 2026.08.13 | ₩58,034 | ₩58,288 | ₩57,727 | ₩57,967 | -0.12% | 30만 |
|---|
| 2026.08.12 | ₩57,192 | ₩57,941 | ₩57,192 | ₩57,794 | +1.05% | 35.8만 |
|---|
| 2026.08.11 | ₩56,805 | ₩57,419 | ₩56,631 | ₩57,166 | +0.64% | 34.9만 |
|---|
| 2026.08.10 | ₩56,791 | ₩57,179 | ₩56,350 | ₩56,698 | -0.16% | 48.5만 |
|---|
| 2026.08.07 | ₩57,045 | ₩57,206 | ₩56,604 | ₩56,925 | -0.21% | 29.6만 |
|---|
| 2026.08.06 | ₩58,221 | ₩58,556 | ₩57,112 | ₩57,206 | -1.74% | 34만 |
|---|
| 2026.08.05 | ₩58,475 | ₩58,475 | ₩57,780 | ₩57,967 | -0.87% | 48.4만 |
|---|
| 2026.08.04 | ₩58,208 | ₩59,010 | ₩57,954 | ₩58,168 | -0.07% | 56.5만 |
|---|
| 2026.08.03 | ₩58,248 | ₩58,823 | ₩58,034 | ₩58,315 | +0.11% | 38.5만 |
|---|
| 2026.07.31 | ₩57,767 | ₩58,128 | ₩56,978 | ₩57,660 | -0.19% | 33.2만 |
|---|
| 2026.07.30 | ₩57,994 | ₩58,542 | ₩57,206 | ₩57,794 | -0.35% | 27.9만 |
|---|
| 2026.07.29 | ₩57,714 | ₩58,435 | ₩57,553 | ₩57,820 | +0.19% | 46만 |
|---|
| 2026.07.28 | ₩57,393 | ₩58,422 | ₩56,658 | ₩58,034 | +1.12% | 39.2만 |
|---|
| 2026.07.27 | ₩57,780 | ₩58,368 | ₩56,618 | ₩57,032 | -1.30% | 60만 |
|---|
| 2026.07.24 | ₩56,283 | ₩57,981 | ₩55,535 | ₩57,714 | +2.54% | 59.5만 |
|---|
| 2026.07.23 | ₩52,929 | ₩56,176 | ₩52,929 | ₩55,989 | +5.78% | 120.5만 |
|---|
| 2026.07.22 | ₩58,676 | ₩58,836 | ₩58,074 | ₩58,475 | -0.34% | 55.6만 |
|---|
| 2026.07.21 | ₩58,997 | ₩59,237 | ₩58,221 | ₩58,850 | -0.25% | 43만 |
|---|
| 2026.07.20 | ₩59,598 | ₩59,598 | ₩58,836 | ₩59,237 | -0.61% | 43.1만 |
|---|
| 2026.07.17 | ₩60,146 | ₩60,560 | ₩59,090 | ₩59,598 | -0.91% | 45.6만 |
|---|
| 2026.07.16 | ₩58,515 | ₩60,587 | ₩58,114 | ₩60,454 | +3.31% | 60.6만 |
|---|
| 2026.07.15 | ₩58,141 | ₩59,184 | ₩57,754 | ₩58,475 | +0.57% | 37.4만 |
|---|
| 2026.07.14 | ₩57,874 | ₩58,302 | ₩57,607 | ₩57,874 | 0.00% | 45.1만 |
|---|
| 2026.07.13 | ₩57,740 | ₩58,141 | ₩57,580 | ₩57,874 | +0.23% | 46.6만 |
|---|
| 2026.07.10 | ₩56,925 | ₩57,834 | ₩56,618 | ₩57,607 | +1.20% | 42.7만 |
|---|
| 2026.07.09 | ₩56,658 | ₩57,299 | ₩56,497 | ₩56,858 | +0.35% | 54.7만 |
|---|
| 2026.07.08 | ₩57,179 | ₩57,259 | ₩56,029 | ₩56,337 | -1.47% | 39.6만 |
|---|
| 2026.07.07 | ₩58,048 | ₩58,328 | ₩57,259 | ₩57,259 | -1.36% | 25.8만 |
|---|
| 2026.07.06 | ₩57,887 | ₩58,422 | ₩57,607 | ₩58,048 | +0.28% | 33.9만 |
|---|
| 2026.07.02 | ₩59,598 | ₩59,598 | ₩57,607 | ₩58,061 | -2.58% | 40.3만 |
|---|
| 2026.07.01 | ₩58,569 | ₩59,478 | ₩58,114 | ₩59,197 | +1.07% | 51.2만 |
|---|
| 2026.06.30 | ₩57,954 | ₩58,622 | ₩57,513 | ₩58,395 | +0.76% | 45.7만 |
|---|
| 2026.06.29 | ₩58,034 | ₩58,262 | ₩55,789 | ₩58,034 | 0.00% | 36만 |
|---|
| 2026.06.26 | ₩58,368 | ₩59,117 | ₩57,861 | ₩58,382 | +0.02% | 195.5만 |
|---|
| 2026.06.25 | ₩57,299 | ₩57,967 | ₩56,684 | ₩57,967 | +1.17% | 31.4만 |
|---|
| 2026.06.24 | ₩55,989 | ₩57,246 | ₩55,882 | ₩56,925 | +1.67% | 44.5만 |
|---|
| 2026.06.23 | ₩55,174 | ₩56,270 | ₩55,134 | ₩56,016 | +1.53% | 37.2만 |
|---|
| 2026.06.22 | ₩54,332 | ₩55,441 | ₩54,212 | ₩55,054 | +1.33% | 47.5만 |
|---|
| 2026.06.18 | ₩54,880 | ₩55,308 | ₩54,225 | ₩54,426 | -0.83% | 74.1만 |
|---|
| 2026.06.17 | ₩55,027 | ₩55,535 | ₩53,771 | ₩54,252 | -1.41% | 41.6만 |
|---|
| 2026.06.16 | ₩55,361 | ₩56,136 | ₩54,760 | ₩55,134 | -0.41% | 27.9만 |
|---|
| 2026.06.15 | ₩56,511 | ₩56,831 | ₩54,786 | ₩55,000 | -2.67% | 29.4만 |
|---|
| 2026.06.12 | ₩55,415 | ₩56,297 | ₩55,268 | ₩56,257 | +1.52% | 30.5만 |
|---|
| 2026.06.11 | ₩55,361 | ₩55,628 | ₩54,693 | ₩55,080 | -0.51% | 27.3만 |
|---|
| 2026.06.10 | ₩54,613 | ₩55,428 | ₩54,452 | ₩55,014 | +0.73% | 31.1만 |
|---|
| 2026.06.09 | ₩53,811 | ₩55,187 | ₩53,610 | ₩54,292 | +0.89% | 35.3만 |
|---|
| 2026.06.08 | ₩53,517 | ₩54,118 | ₩53,276 | ₩53,490 | -0.05% | 26만 |
|---|
| 2026.06.05 | ₩53,102 | ₩53,878 | ₩53,089 | ₩53,370 | +0.50% | 28.6만 |
|---|
| 2026.06.04 | ₩52,835 | ₩53,744 | ₩52,755 | ₩53,597 | +1.44% | 29.1만 |
|---|
| 2026.06.03 | ₩53,276 | ₩53,396 | ₩51,939 | ₩51,993 | -2.41% | 40.1만 |
|---|
| 2026.06.02 | ₩52,661 | ₩53,811 | ₩52,661 | ₩53,664 | +1.90% | 31만 |
|---|
| 2026.06.01 | ₩53,490 | ₩53,690 | ₩52,648 | ₩52,835 | -1.22% | 39.2만 |
|---|
| 2026.05.29 | ₩54,105 | ₩54,345 | ₩53,610 | ₩53,864 | -0.44% | 29.7만 |
|---|
| 2026.05.28 | ₩53,690 | ₩54,158 | ₩53,169 | ₩54,145 | +0.85% | 26.8만 |
|---|
| 2026.05.27 | ₩54,827 | ₩55,040 | ₩53,570 | ₩53,771 | -1.93% | 30.4만 |
|---|
| 2026.05.26 | ₩53,998 | ₩54,773 | ₩53,597 | ₩54,760 | +1.41% | 40.5만 |
|---|
| 2026.05.22 | ₩53,878 | ₩54,038 | ₩53,423 | ₩53,650 | -0.42% | 30.4만 |
|---|
| 2026.05.21 | ₩53,370 | ₩53,864 | ₩52,995 | ₩53,771 | +0.75% | 25.7만 |
|---|
| 2026.05.20 | ₩52,875 | ₩53,984 | ₩52,621 | ₩53,610 | +1.39% | 37.1만 |
|---|
| 2026.05.19 | ₩52,902 | ₩53,129 | ₩52,234 | ₩52,929 | +0.05% | 22.7만 |
|---|
| 2026.05.18 | ₩52,260 | ₩53,156 | ₩52,260 | ₩52,902 | +1.23% | 25.4만 |
|---|
| 2026.05.15 | ₩53,076 | ₩53,129 | ₩51,819 | ₩52,260 | -1.54% | 33.4만 |
|---|
| 2026.05.14 | ₩53,076 | ₩53,677 | ₩52,234 | ₩53,156 | +0.15% | 25.5만 |
|---|
| 2026.05.13 | ₩53,035 | ₩53,410 | ₩52,594 | ₩52,728 | -0.58% | 39.3만 |
|---|
| 2026.05.12 | ₩53,450 | ₩53,530 | ₩52,501 | ₩53,370 | -0.15% | 34.5만 |
|---|
| 2026.05.11 | ₩54,131 | ₩54,131 | ₩52,955 | ₩53,343 | -1.46% | 38.4만 |
|---|
| 2026.05.08 | ₩54,319 | ₩54,412 | ₩53,931 | ₩54,011 | -0.57% | 25만 |
|---|
| 2026.05.07 | ₩54,466 | ₩54,920 | ₩53,998 | ₩54,145 | -0.59% | 26.3만 |
|---|
| 2026.05.06 | ₩54,599 | ₩54,920 | ₩54,198 | ₩54,412 | -0.34% | 32.7만 |
|---|
| 2026.05.05 | ₩53,597 | ₩54,546 | ₩53,517 | ₩54,198 | +1.12% | 21만 |
|---|
| 2026.05.04 | ₩53,650 | ₩54,212 | ₩53,330 | ₩53,490 | -0.30% | 31.2만 |
|---|
| 2026.05.01 | ₩54,065 | ₩54,559 | ₩53,423 | ₩54,025 | -0.07% | 26.1만 |
|---|
| 2026.04.30 | ₩52,835 | ₩54,426 | ₩52,808 | ₩54,051 | +2.30% | 38.2만 |
|---|
| 2026.04.29 | ₩53,744 | ₩54,051 | ₩52,995 | ₩53,223 | -0.97% | 38.2만 |
|---|
| 2026.04.28 | ₩54,319 | ₩54,626 | ₩53,891 | ₩54,105 | -0.39% | 31.9만 |
|---|
| 2026.04.27 | ₩52,915 | ₩54,158 | ₩52,915 | ₩53,878 | +1.82% | 30.9만 |
|---|
| 2026.04.24 | ₩53,062 | ₩53,116 | ₩52,260 | ₩52,915 | -0.28% | 56.5만 |
|---|
| 2026.04.23 | ₩52,875 | ₩53,811 | ₩52,635 | ₩53,062 | +0.35% | 44.2만 |
|---|
| 2026.04.22 | ₩54,065 | ₩54,639 | ₩53,704 | ₩53,958 | -0.20% | 35.7만 |
|---|
| 2026.04.21 | ₩55,334 | ₩55,334 | ₩53,797 | ₩53,944 | -2.51% | 29.3만 |
|---|
| 2026.04.20 | ₩54,853 | ₩55,588 | ₩54,840 | ₩55,094 | +0.44% | 31.3만 |
|---|
| 2026.04.17 | ₩54,131 | ₩55,762 | ₩54,131 | ₩54,987 | +1.58% | 44.3만 |
|---|
| 2026.04.16 | ₩53,998 | ₩54,198 | ₩53,463 | ₩53,583 | -0.77% | 28.4만 |
|---|
| 2026.04.15 | ₩54,559 | ₩54,626 | ₩53,837 | ₩54,158 | -0.73% | 34.6만 |
|---|
| 2026.04.14 | ₩54,840 | ₩54,987 | ₩54,145 | ₩54,613 | -0.41% | 31.9만 |
|---|
| 2026.04.13 | ₩55,000 | ₩55,000 | ₩54,372 | ₩54,974 | -0.05% | 26.3만 |
|---|
| 2026.04.10 | ₩55,254 | ₩55,254 | ₩54,599 | ₩54,893 | -0.65% | 34.9만 |
|---|
| 2026.04.09 | ₩54,359 | ₩55,735 | ₩54,252 | ₩55,428 | +1.97% | 45.3만 |
|---|
| 2026.04.08 | ₩54,720 | ₩55,201 | ₩54,172 | ₩54,599 | -0.22% | 51.5만 |
|---|
| 2026.04.07 | ₩53,169 | ₩53,704 | ₩53,035 | ₩53,463 | +0.55% | 37.2만 |
|---|
| 2026.04.06 | ₩52,661 | ₩53,503 | ₩52,381 | ₩53,436 | +1.47% | 28.5만 |
|---|
| 2026.04.02 | ₩51,833 | ₩52,888 | ₩51,632 | ₩52,701 | +1.68% | 42.4만 |
|---|
| 2026.04.01 | ₩52,060 | ₩52,969 | ₩51,592 | ₩52,568 | +0.98% | 31.2만 |
|---|
| 2026.03.31 | ₩51,645 | ₩52,127 | ₩51,071 | ₩51,766 | +0.23% | 50.7만 |
|---|
| 2026.03.30 | ₩50,830 | ₩51,124 | ₩50,603 | ₩50,991 | +0.32% | 30.1만 |
|---|
| 2026.03.27 | ₩50,763 | ₩51,218 | ₩49,961 | ₩50,590 | -0.34% | 35만 |
|---|
| 2026.03.26 | ₩50,750 | ₩51,204 | ₩48,291 | ₩51,151 | +0.79% | 21.8만 |
|---|
| 2026.03.25 | ₩51,191 | ₩51,365 | ₩50,683 | ₩51,031 | -0.31% | 36.4만 |
|---|
| 2026.03.24 | ₩50,015 | ₩51,178 | ₩50,015 | ₩50,763 | +1.50% | 51.6만 |
|---|
| 2026.03.23 | ₩50,068 | ₩51,285 | ₩49,614 | ₩50,616 | +1.09% | 50.5만 |
|---|
| 2026.03.20 | ₩49,119 | ₩49,173 | ₩48,571 | ₩48,865 | -0.52% | 99.6만 |
|---|
| 2026.03.19 | ₩48,451 | ₩49,440 | ₩48,291 | ₩48,919 | +0.97% | 47.8만 |
|---|
| 2026.03.18 | ₩48,598 | ₩48,986 | ₩48,384 | ₩48,718 | +0.25% | 40.5만 |
|---|
| 2026.03.17 | ₩49,427 | ₩49,734 | ₩48,625 | ₩49,012 | -0.84% | 44.4만 |
|---|
| 2026.03.16 | ₩49,159 | ₩49,547 | ₩48,986 | ₩49,133 | -0.05% | 38.6만 |
|---|
| 2026.03.13 | ₩49,293 | ₩49,681 | ₩48,331 | ₩48,692 | -1.22% | 59.8만 |
|---|
| 2026.03.12 | ₩48,331 | ₩49,266 | ₩48,010 | ₩48,852 | +1.08% | 53.5만 |
|---|
| 2026.03.11 | ₩49,520 | ₩49,988 | ₩48,812 | ₩49,373 | -0.30% | 36만 |
|---|
| 2026.03.10 | ₩49,320 | ₩50,790 | ₩48,558 | ₩49,975 | +1.33% | 60.9만 |
|---|
| 2026.03.09 | ₩49,306 | ₩49,681 | ₩47,729 | ₩49,347 | +0.08% | 54.4만 |
|---|
| 2026.03.06 | ₩49,694 | ₩50,255 | ₩48,919 | ₩50,189 | +1.00% | 33.8만 |
|---|
| 2026.03.05 | ₩51,686 | ₩51,806 | ₩51,044 | ₩51,525 | -0.31% | 28.6만 |
|---|
| 2026.03.04 | ₩52,381 | ₩53,142 | ₩52,060 | ₩52,087 | -0.56% | 50.4만 |
|---|
| 2026.03.03 | ₩51,164 | ₩52,875 | ₩50,884 | ₩52,274 | +2.17% | 39.4만 |
|---|
| 2026.03.02 | ₩51,592 | ₩52,929 | ₩51,151 | ₩52,594 | +1.94% | 59.5만 |
|---|
| 2026.02.27 | ₩53,958 | ₩53,971 | ₩51,432 | ₩52,234 | -3.20% | 58.6만 |
|---|
| 2026.02.26 | ₩54,974 | ₩56,029 | ₩53,958 | ₩54,867 | -0.19% | 42.6만 |
|---|
| 2026.02.25 | ₩54,359 | ₩55,107 | ₩53,784 | ₩54,974 | +1.13% | 39.1만 |
|---|
| 2026.02.24 | ₩54,466 | ₩54,613 | ₩53,891 | ₩53,998 | -0.86% | 44만 |
|---|
| 2026.02.23 | ₩56,658 | ₩56,871 | ₩53,757 | ₩54,466 | -3.87% | 68.5만 |
|---|
| 2026.02.20 | ₩56,230 | ₩57,032 | ₩55,669 | ₩56,631 | +0.71% | 36만 |
|---|
| 2026.02.19 | ₩56,136 | ₩56,604 | ₩55,628 | ₩56,230 | +0.17% | 41.1만 |
|---|
| 2026.02.18 | ₩56,698 | ₩57,767 | ₩56,150 | ₩56,524 | -0.31% | 42.7만 |
|---|
| 2026.02.17 | ₩56,417 | ₩57,206 | ₩55,963 | ₩56,858 | +0.78% | 41.9만 |
|---|
| 2026.02.13 | ₩55,602 | ₩56,430 | ₩54,947 | ₩56,203 | +1.08% | 28.3만 |
|---|
| 2026.02.12 | ₩56,484 | ₩56,845 | ₩54,586 | ₩55,655 | -1.47% | 54.3만 |
|---|
| 2026.02.11 | ₩56,270 | ₩56,805 | ₩55,495 | ₩56,203 | -0.12% | 41.6만 |
|---|
| 2026.02.10 | ₩55,869 | ₩56,671 | ₩55,121 | ₩55,856 | -0.02% | 41.7만 |
|---|
| 2026.02.09 | ₩56,497 | ₩56,698 | ₩56,043 | ₩56,176 | -0.57% | 31.3만 |
|---|
| 2026.02.06 | ₩56,096 | ₩56,845 | ₩55,963 | ₩56,591 | +0.88% | 46.8만 |
|---|
| 2026.02.05 | ₩55,936 | ₩56,364 | ₩54,706 | ₩55,936 | 0.00% | 45.9만 |
|---|
| 2026.02.04 | ₩55,080 | ₩56,390 | ₩54,840 | ₩55,896 | +1.48% | 50.3만 |
|---|
| 2026.02.03 | ₩54,225 | ₩55,762 | ₩53,316 | ₩54,546 | +0.59% | 50.5만 |
|---|
| 2026.02.02 | ₩53,129 | ₩55,161 | ₩53,009 | ₩54,653 | +2.87% | 51.3만 |
|---|
| 2026.01.30 | ₩51,739 | ₩53,303 | ₩51,739 | ₩53,142 | +2.71% | 99.6만 |
|---|
| 2026.01.29 | ₩50,683 | ₩52,060 | ₩50,683 | ₩52,020 | +2.64% | 30만 |
|---|
| 2026.01.28 | ₩51,057 | ₩51,285 | ₩50,429 | ₩50,603 | -0.89% | 47.9만 |
|---|
| 2026.01.27 | ₩51,204 | ₩51,204 | ₩50,456 | ₩51,044 | -0.31% | 35.2만 |
|---|
| 2026.01.26 | ₩50,910 | ₩51,525 | ₩50,255 | ₩50,803 | -0.21% | 40.3만 |
|---|
| 2026.01.23 | ₩52,661 | ₩52,755 | ₩50,790 | ₩50,910 | -3.32% | 26.9만 |
|---|
| 2026.01.22 | ₩52,554 | ₩53,784 | ₩52,528 | ₩52,982 | +0.81% | 27.4만 |
|---|
| 2026.01.21 | ₩50,763 | ₩52,768 | ₩50,763 | ₩52,568 | +3.55% | 48.5만 |
|---|
| 2026.01.20 | ₩50,108 | ₩50,656 | ₩50,042 | ₩50,349 | +0.48% | 23.4만 |
|---|
| 2026.01.16 | ₩51,231 | ₩51,833 | ₩50,857 | ₩50,897 | -0.65% | 25.9만 |
|---|
| 2026.01.15 | ₩50,483 | ₩51,833 | ₩50,483 | ₩51,498 | +2.01% | 21.3만 |
|---|
| 2026.01.14 | ₩49,761 | ₩50,763 | ₩49,667 | ₩50,523 | +1.53% | 27.9만 |
|---|
| 2026.01.13 | ₩50,376 | ₩50,523 | ₩49,681 | ₩49,721 | -1.30% | 20.7만 |
|---|
| 2026.01.12 | ₩50,643 | ₩50,937 | ₩50,189 | ₩50,336 | -0.61% | 20.7만 |
|---|
| 2026.01.09 | ₩51,712 | ₩51,993 | ₩50,817 | ₩50,937 | -1.50% | 23.6만 |
|---|
| 2026.01.08 | ₩50,255 | ₩52,167 | ₩50,242 | ₩51,712 | +2.90% | 31.8만 |
|---|
| 2026.01.07 | ₩51,231 | ₩51,231 | ₩50,429 | ₩50,656 | -1.12% | 23.5만 |
|---|
| 2026.01.06 | ₩50,737 | ₩51,285 | ₩50,402 | ₩51,244 | +1.00% | 30.1만 |
|---|
| 2026.01.05 | ₩49,895 | ₩51,712 | ₩49,841 | ₩51,017 | +2.25% | 30.2만 |
|---|
| 2026.01.02 | ₩50,082 | ₩50,389 | ₩49,266 | ₩50,122 | +0.08% | 23.7만 |
|---|
| 2025.12.31 | ₩50,336 | ₩50,416 | ₩49,921 | ₩50,095 | -0.48% | 27만 |
|---|
| 2025.12.30 | ₩50,643 | ₩50,950 | ₩50,282 | ₩50,336 | -0.61% | 21.9만 |
|---|
| 2025.12.29 | ₩51,124 | ₩51,258 | ₩50,710 | ₩50,790 | -0.65% | 23.5만 |
|---|
| 2025.12.26 | ₩51,405 | ₩51,592 | ₩50,991 | ₩51,138 | -0.52% | 21.7만 |
|---|
| 2025.12.24 | ₩51,244 | ₩51,672 | ₩50,870 | ₩51,258 | +0.03% | 16.3만 |
|---|
| 2025.12.23 | ₩51,458 | ₩52,073 | ₩50,884 | ₩51,418 | -0.08% | 33.2만 |
|---|
| 2025.12.22 | ₩51,285 | ₩51,873 | ₩50,991 | ₩51,686 | +0.78% | 30.4만 |
|---|
| 2025.12.19 | ₩51,939 | ₩52,087 | ₩50,750 | ₩51,271 | -1.29% | 71.9만 |
|---|
| 2025.12.18 | ₩52,247 | ₩52,514 | ₩51,873 | ₩52,100 | -0.28% | 19.1만 |
|---|
| 2025.12.17 | ₩51,833 | ₩52,635 | ₩51,739 | ₩51,980 | +0.28% | 22.5만 |
|---|
| 2025.12.16 | ₩52,193 | ₩52,447 | ₩51,792 | ₩51,899 | -0.56% | 22.9만 |
|---|
| 2025.12.15 | ₩52,153 | ₩52,421 | ₩51,645 | ₩52,113 | -0.08% | 31만 |
|---|
| 2025.12.12 | ₩52,127 | ₩52,127 | ₩51,498 | ₩51,886 | -0.46% | 28.8만 |
|---|
| 2025.12.11 | ₩51,525 | ₩52,234 | ₩50,884 | ₩51,846 | +0.62% | 27.1만 |
|---|
| 2025.12.10 | ₩49,440 | ₩51,859 | ₩49,440 | ₩51,579 | +4.33% | 37.4만 |
|---|
| 2025.12.09 | ₩49,667 | ₩50,416 | ₩49,467 | ₩49,574 | -0.19% | 31.3만 |
|---|
| 2025.12.08 | ₩49,854 | ₩50,322 | ₩49,333 | ₩49,761 | -0.19% | 33만 |
|---|
| 2025.12.05 | ₩49,507 | ₩49,948 | ₩49,226 | ₩49,895 | +0.78% | 35.7만 |
|---|
| 2025.12.04 | ₩49,908 | ₩50,389 | ₩49,721 | ₩50,255 | +0.70% | 23만 |
|---|
| 2025.12.03 | ₩49,360 | ₩50,389 | ₩49,360 | ₩50,148 | +1.60% | 28.8만 |
|---|
| 2025.12.02 | ₩49,948 | ₩49,948 | ₩49,133 | ₩49,173 | -1.55% | 18.3만 |
|---|
| 2025.12.01 | ₩48,972 | ₩50,148 | ₩48,972 | ₩49,681 | +1.45% | 29.7만 |
|---|
| 2025.11.28 | ₩49,560 | ₩49,868 | ₩48,919 | ₩49,240 | -0.65% | 10.6만 |
|---|
| 2025.11.26 | ₩49,360 | ₩49,734 | ₩49,266 | ₩49,627 | +0.54% | 20.5만 |
|---|
| 2025.11.25 | ₩49,119 | ₩50,082 | ₩49,119 | ₩49,734 | +1.25% | 25만 |
|---|
| 2025.11.24 | ₩49,026 | ₩49,173 | ₩48,357 | ₩48,852 | -0.35% | 33만 |
|---|
| 2025.11.21 | ₩47,261 | ₩49,721 | ₩47,261 | ₩49,253 | +4.21% | 31만 |
|---|
| 2025.11.20 | ₩47,783 | ₩48,398 | ₩46,820 | ₩47,181 | -1.26% | 21.1만 |
|---|
| 2025.11.19 | ₩46,914 | ₩47,515 | ₩46,834 | ₩47,261 | +0.74% | 14.7만 |
|---|
| 2025.11.18 | ₩46,647 | ₩47,515 | ₩46,326 | ₩46,941 | +0.63% | 22.5만 |
|---|
| 2025.11.17 | ₩48,317 | ₩48,384 | ₩46,660 | ₩46,767 | -3.21% | 28.2만 |
|---|
| 2025.11.14 | ₩48,157 | ₩48,531 | ₩47,328 | ₩48,438 | +0.58% | 21.1만 |
|---|
| 2025.11.13 | ₩47,876 | ₩48,825 | ₩47,556 | ₩48,317 | +0.92% | 27.2만 |
|---|
| 2025.11.12 | ₩48,438 | ₩48,972 | ₩47,769 | ₩47,943 | -1.02% | 28만 |
|---|
| 2025.11.11 | ₩48,491 | ₩48,812 | ₩47,435 | ₩48,545 | +0.11% | 14.6만 |
|---|
| 2025.11.10 | ₩48,464 | ₩48,772 | ₩47,743 | ₩48,398 | -0.14% | 20.8만 |
|---|
| 2025.11.07 | ₩47,622 | ₩48,144 | ₩47,195 | ₩48,144 | +1.09% | 18.2만 |
|---|
| 2025.11.06 | ₩48,050 | ₩48,291 | ₩47,382 | ₩47,636 | -0.86% | 20.1만 |
|---|
| 2025.11.05 | ₩47,703 | ₩48,424 | ₩47,181 | ₩48,277 | +1.20% | 21.9만 |
|---|
| 2025.11.04 | ₩47,569 | ₩47,863 | ₩47,061 | ₩47,676 | +0.22% | 24.2만 |
|---|
| 2025.11.03 | ₩47,235 | ₩47,809 | ₩46,660 | ₩47,783 | +1.16% | 22.6만 |
|---|
| 2025.10.31 | ₩47,288 | ₩48,251 | ₩46,593 | ₩47,422 | +0.28% | 23.8만 |
|---|
| 2025.10.30 | ₩47,515 | ₩48,531 | ₩47,489 | ₩47,796 | +0.59% | 18.6만 |
|---|
| 2025.10.29 | ₩48,598 | ₩48,932 | ₩47,114 | ₩47,636 | -1.98% | 27.3만 |
|---|
| 2025.10.28 | ₩49,039 | ₩49,079 | ₩48,558 | ₩48,905 | -0.27% | 22.2만 |
|---|
| 2025.10.27 | ₩49,854 | ₩50,015 | ₩49,066 | ₩49,119 | -1.47% | 24.1만 |
|---|
| 2025.10.24 | ₩49,253 | ₩49,935 | ₩48,852 | ₩49,814 | +1.14% | 33.6만 |
|---|
| 2025.10.23 | ₩48,705 | ₩48,865 | ₩46,927 | ₩48,678 | -0.05% | 44.5만 |
|---|
| 2025.10.22 | ₩49,480 | ₩49,948 | ₩48,905 | ₩48,932 | -1.11% | 26.2만 |
|---|
| 2025.10.21 | ₩48,905 | ₩49,534 | ₩48,799 | ₩49,347 | +0.90% | 25.3만 |
|---|
| 2025.10.20 | ₩47,836 | ₩49,266 | ₩47,836 | ₩49,119 | +2.68% | 30.3만 |
|---|
| 2025.10.17 | ₩47,662 | ₩47,930 | ₩47,208 | ₩47,729 | +0.14% | 36.7만 |
|---|
| 2025.10.16 | ₩49,079 | ₩49,253 | ₩46,887 | ₩47,208 | -3.81% | 46.7만 |
|---|
| 2025.10.15 | ₩50,950 | ₩50,950 | ₩49,093 | ₩49,453 | -2.94% | 32.6만 |
|---|
| 2025.10.14 | ₩48,905 | ₩50,670 | ₩48,799 | ₩50,362 | +2.98% | 92.1만 |
|---|
| 2025.10.13 | ₩49,052 | ₩49,200 | ₩48,504 | ₩49,066 | +0.03% | 25.5만 |
|---|
| 2025.10.10 | ₩49,921 | ₩50,429 | ₩48,224 | ₩48,357 | -3.13% | 49.3만 |
|---|