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 | ₩52,756 | ₩52,837 | ₩51,914 | ₩52,141 | -1.17% | 43.6만 |
| 2026.10.08 | ₩52,275 | ₩53,158 | ₩51,887 | ₩52,930 | +1.25% | 56.8만 |
| 2026.10.07 | ₩52,502 | ₩52,810 | ₩51,994 | ₩52,529 | +0.05% | 70만 |
| 2026.10.06 | ₩53,559 | ₩53,679 | ₩52,970 | ₩53,037 | -0.97% | 44.9만 |
| 2026.10.05 | ₩53,679 | ₩53,813 | ₩53,037 | ₩53,171 | -0.95% | 47.8만 |
| 2026.10.02 | ₩53,305 | ₩53,893 | ₩53,211 | ₩53,679 | +0.70% | 81.5만 |
| 2026.10.01 | ₩52,382 | ₩53,064 | ₩51,633 | ₩52,917 | +1.02% | 63만 |
| 2026.09.30 | ₩53,639 | ₩53,826 | ₩52,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,184 |
| -0.85% |
| 55.2만 |
| 2026.09.29 | ₩53,986 | ₩54,388 | ₩53,278 | ₩53,585 | -0.74% | 35.3만 |
|---|
| 2026.09.28 | ₩54,374 | ₩54,414 | ₩53,879 | ₩53,973 | -0.74% | 55.6만 |
|---|
| 2026.09.25 | ₩54,347 | ₩55,083 | ₩54,227 | ₩54,428 | +0.15% | 75.5만 |
|---|
| 2026.09.24 | ₩53,853 | ₩54,240 | ₩53,532 | ₩54,134 | +0.52% | 46.6만 |
|---|
| 2026.09.23 | ₩54,334 | ₩54,388 | ₩53,438 | ₩53,519 | -1.50% | 39.4만 |
|---|
| 2026.09.22 | ₩55,150 | ₩55,364 | ₩54,347 | ₩54,347 | -1.45% | 58.2만 |
|---|
| 2026.09.21 | ₩54,749 | ₩54,922 | ₩54,414 | ₩54,682 | -0.12% | 41.1만 |
|---|
| 2026.09.18 | ₩54,374 | ₩54,735 | ₩53,973 | ₩54,642 | +0.49% | 155.5만 |
|---|
| 2026.09.17 | ₩55,497 | ₩55,591 | ₩54,615 | ₩54,682 | -1.47% | 38.9만 |
|---|
| 2026.09.16 | ₩55,684 | ₩55,845 | ₩53,946 | ₩54,896 | -1.42% | 49.9만 |
|---|
| 2026.09.15 | ₩55,430 | ₩56,112 | ₩55,404 | ₩55,791 | +0.65% | 37.9만 |
|---|
| 2026.09.14 | ₩54,842 | ₩55,684 | ₩54,842 | ₩55,497 | +1.19% | 47.4만 |
|---|
| 2026.09.11 | ₩55,537 | ₩55,885 | ₩54,494 | ₩54,962 | -1.04% | 32만 |
|---|
| 2026.09.10 | ₩54,441 | ₩54,962 | ₩53,973 | ₩54,949 | +0.93% | 36.9만 |
|---|
| 2026.09.09 | ₩54,561 | ₩54,949 | ₩54,107 | ₩54,441 | -0.22% | 33.7만 |
|---|
| 2026.09.08 | ₩55,979 | ₩56,045 | ₩54,922 | ₩55,043 | -1.67% | 43.5만 |
|---|
| 2026.09.04 | ₩55,591 | ₩56,393 | ₩55,444 | ₩56,233 | +1.15% | 44만 |
|---|
| 2026.09.03 | ₩56,032 | ₩56,553 | ₩55,858 | ₩56,286 | +0.45% | 33.2만 |
|---|
| 2026.09.02 | ₩54,962 | ₩56,233 | ₩54,762 | ₩55,711 | +1.36% | 68.2만 |
|---|
| 2026.09.01 | ₩55,350 | ₩55,738 | ₩54,535 | ₩54,695 | -1.18% | 32.7만 |
|---|
| 2026.08.31 | ₩55,872 | ₩55,912 | ₩55,364 | ₩55,444 | -0.77% | 36.4만 |
|---|
| 2026.08.28 | ₩55,805 | ₩56,286 | ₩55,711 | ₩56,059 | +0.46% | 39.8만 |
|---|
| 2026.08.27 | ₩55,457 | ₩55,885 | ₩54,922 | ₩55,711 | +0.46% | 31.9만 |
|---|
| 2026.08.26 | ₩55,591 | ₩55,925 | ₩55,337 | ₩55,724 | +0.24% | 31.7만 |
|---|
| 2026.08.25 | ₩56,045 | ₩56,045 | ₩55,364 | ₩55,564 | -0.86% | 30만 |
|---|
| 2026.08.24 | ₩56,192 | ₩56,848 | ₩55,938 | ₩56,045 | -0.26% | 23.8만 |
|---|
| 2026.08.21 | ₩56,420 | ₩56,794 | ₩55,711 | ₩56,192 | -0.40% | 33.7만 |
|---|
| 2026.08.20 | ₩55,952 | ₩56,273 | ₩55,618 | ₩56,072 | +0.22% | 28.5만 |
|---|
| 2026.08.19 | ₩57,877 | ₩57,877 | ₩56,112 | ₩56,179 | -2.93% | 34.4만 |
|---|
| 2026.08.18 | ₩58,385 | ₩58,479 | ₩57,543 | ₩57,797 | -1.01% | 30만 |
|---|
| 2026.08.17 | ₩58,332 | ₩58,626 | ₩57,944 | ₩58,184 | -0.25% | 28만 |
|---|
| 2026.08.14 | ₩57,783 | ₩58,532 | ₩57,743 | ₩58,425 | +1.11% | 26.1만 |
|---|
| 2026.08.13 | ₩58,051 | ₩58,305 | ₩57,743 | ₩57,984 | -0.12% | 30만 |
|---|
| 2026.08.12 | ₩57,209 | ₩57,957 | ₩57,209 | ₩57,810 | +1.05% | 35.8만 |
|---|
| 2026.08.11 | ₩56,821 | ₩57,436 | ₩56,647 | ₩57,182 | +0.64% | 34.9만 |
|---|
| 2026.08.10 | ₩56,807 | ₩57,195 | ₩56,366 | ₩56,714 | -0.16% | 48.5만 |
|---|
| 2026.08.07 | ₩57,061 | ₩57,222 | ₩56,620 | ₩56,941 | -0.21% | 29.6만 |
|---|
| 2026.08.06 | ₩58,238 | ₩58,572 | ₩57,128 | ₩57,222 | -1.74% | 34만 |
|---|
| 2026.08.05 | ₩58,492 | ₩58,492 | ₩57,797 | ₩57,984 | -0.87% | 48.4만 |
|---|
| 2026.08.04 | ₩58,225 | ₩59,027 | ₩57,971 | ₩58,184 | -0.07% | 56.5만 |
|---|
| 2026.08.03 | ₩58,265 | ₩58,840 | ₩58,051 | ₩58,332 | +0.11% | 38.5만 |
|---|
| 2026.07.31 | ₩57,783 | ₩58,144 | ₩56,995 | ₩57,676 | -0.19% | 33.2만 |
|---|
| 2026.07.30 | ₩58,011 | ₩58,559 | ₩57,222 | ₩57,810 | -0.35% | 27.9만 |
|---|
| 2026.07.29 | ₩57,730 | ₩58,452 | ₩57,569 | ₩57,837 | +0.19% | 46만 |
|---|
| 2026.07.28 | ₩57,409 | ₩58,439 | ₩56,674 | ₩58,051 | +1.12% | 39.2만 |
|---|
| 2026.07.27 | ₩57,797 | ₩58,385 | ₩56,634 | ₩57,048 | -1.30% | 60만 |
|---|
| 2026.07.24 | ₩56,299 | ₩57,997 | ₩55,551 | ₩57,730 | +2.54% | 59.5만 |
|---|
| 2026.07.23 | ₩52,944 | ₩56,192 | ₩52,944 | ₩56,005 | +5.78% | 120.5만 |
|---|
| 2026.07.22 | ₩58,693 | ₩58,853 | ₩58,091 | ₩58,492 | -0.34% | 55.6만 |
|---|
| 2026.07.21 | ₩59,013 | ₩59,254 | ₩58,238 | ₩58,866 | -0.25% | 43만 |
|---|
| 2026.07.20 | ₩59,615 | ₩59,615 | ₩58,853 | ₩59,254 | -0.61% | 43.1만 |
|---|
| 2026.07.17 | ₩60,163 | ₩60,578 | ₩59,107 | ₩59,615 | -0.91% | 45.6만 |
|---|
| 2026.07.16 | ₩58,532 | ₩60,604 | ₩58,131 | ₩60,471 | +3.31% | 60.6만 |
|---|
| 2026.07.15 | ₩58,158 | ₩59,201 | ₩57,770 | ₩58,492 | +0.57% | 37.4만 |
|---|
| 2026.07.14 | ₩57,890 | ₩58,318 | ₩57,623 | ₩57,890 | 0.00% | 45.1만 |
|---|
| 2026.07.13 | ₩57,757 | ₩58,158 | ₩57,596 | ₩57,890 | +0.23% | 46.6만 |
|---|
| 2026.07.10 | ₩56,941 | ₩57,850 | ₩56,634 | ₩57,623 | +1.20% | 42.7만 |
|---|
| 2026.07.09 | ₩56,674 | ₩57,315 | ₩56,513 | ₩56,874 | +0.35% | 54.7만 |
|---|
| 2026.07.08 | ₩57,195 | ₩57,275 | ₩56,045 | ₩56,353 | -1.47% | 39.6만 |
|---|
| 2026.07.07 | ₩58,064 | ₩58,345 | ₩57,275 | ₩57,275 | -1.36% | 25.8만 |
|---|
| 2026.07.06 | ₩57,904 | ₩58,439 | ₩57,623 | ₩58,064 | +0.28% | 33.9만 |
|---|
| 2026.07.02 | ₩59,615 | ₩59,615 | ₩57,623 | ₩58,078 | -2.58% | 40.3만 |
|---|
| 2026.07.01 | ₩58,586 | ₩59,495 | ₩58,131 | ₩59,214 | +1.07% | 51.2만 |
|---|
| 2026.06.30 | ₩57,971 | ₩58,639 | ₩57,529 | ₩58,412 | +0.76% | 45.7만 |
|---|
| 2026.06.29 | ₩58,051 | ₩58,278 | ₩55,805 | ₩58,051 | 0.00% | 36만 |
|---|
| 2026.06.26 | ₩58,385 | ₩59,134 | ₩57,877 | ₩58,398 | +0.02% | 195.5만 |
|---|
| 2026.06.25 | ₩57,315 | ₩57,984 | ₩56,700 | ₩57,984 | +1.17% | 31.4만 |
|---|
| 2026.06.24 | ₩56,005 | ₩57,262 | ₩55,898 | ₩56,941 | +1.67% | 44.5만 |
|---|
| 2026.06.23 | ₩55,190 | ₩56,286 | ₩55,150 | ₩56,032 | +1.53% | 37.2만 |
|---|
| 2026.06.22 | ₩54,347 | ₩55,457 | ₩54,227 | ₩55,069 | +1.33% | 47.5만 |
|---|
| 2026.06.18 | ₩54,896 | ₩55,323 | ₩54,240 | ₩54,441 | -0.83% | 74.1만 |
|---|
| 2026.06.17 | ₩55,043 | ₩55,551 | ₩53,786 | ₩54,267 | -1.41% | 41.6만 |
|---|
| 2026.06.16 | ₩55,377 | ₩56,152 | ₩54,775 | ₩55,150 | -0.41% | 27.9만 |
|---|
| 2026.06.15 | ₩56,527 | ₩56,848 | ₩54,802 | ₩55,016 | -2.67% | 29.4만 |
|---|
| 2026.06.12 | ₩55,430 | ₩56,313 | ₩55,283 | ₩56,273 | +1.52% | 30.5만 |
|---|
| 2026.06.11 | ₩55,377 | ₩55,644 | ₩54,708 | ₩55,096 | -0.51% | 27.3만 |
|---|
| 2026.06.10 | ₩54,628 | ₩55,444 | ₩54,468 | ₩55,029 | +0.73% | 31.1만 |
|---|
| 2026.06.09 | ₩53,826 | ₩55,203 | ₩53,625 | ₩54,307 | +0.89% | 35.3만 |
|---|
| 2026.06.08 | ₩53,532 | ₩54,134 | ₩53,291 | ₩53,505 | -0.05% | 26만 |
|---|
| 2026.06.05 | ₩53,117 | ₩53,893 | ₩53,104 | ₩53,385 | +0.50% | 28.6만 |
|---|
| 2026.06.04 | ₩52,850 | ₩53,759 | ₩52,770 | ₩53,612 | +1.44% | 29.1만 |
|---|
| 2026.06.03 | ₩53,291 | ₩53,412 | ₩51,954 | ₩52,008 | -2.41% | 40.1만 |
|---|
| 2026.06.02 | ₩52,676 | ₩53,826 | ₩52,676 | ₩53,679 | +1.90% | 31만 |
|---|
| 2026.06.01 | ₩53,505 | ₩53,706 | ₩52,663 | ₩52,850 | -1.22% | 39.2만 |
|---|
| 2026.05.29 | ₩54,120 | ₩54,361 | ₩53,625 | ₩53,879 | -0.44% | 29.7만 |
|---|
| 2026.05.28 | ₩53,706 | ₩54,174 | ₩53,184 | ₩54,160 | +0.85% | 26.8만 |
|---|
| 2026.05.27 | ₩54,842 | ₩55,056 | ₩53,585 | ₩53,786 | -1.93% | 30.4만 |
|---|
| 2026.05.26 | ₩54,013 | ₩54,789 | ₩53,612 | ₩54,775 | +1.41% | 40.5만 |
|---|
| 2026.05.22 | ₩53,893 | ₩54,053 | ₩53,438 | ₩53,666 | -0.42% | 30.4만 |
|---|
| 2026.05.21 | ₩53,385 | ₩53,879 | ₩53,010 | ₩53,786 | +0.75% | 25.7만 |
|---|
| 2026.05.20 | ₩52,890 | ₩54,000 | ₩52,636 | ₩53,625 | +1.39% | 37.1만 |
|---|
| 2026.05.19 | ₩52,917 | ₩53,144 | ₩52,248 | ₩52,944 | +0.05% | 22.7만 |
|---|
| 2026.05.18 | ₩52,275 | ₩53,171 | ₩52,275 | ₩52,917 | +1.23% | 25.4만 |
|---|
| 2026.05.15 | ₩53,091 | ₩53,144 | ₩51,834 | ₩52,275 | -1.54% | 33.4만 |
|---|
| 2026.05.14 | ₩53,091 | ₩53,692 | ₩52,248 | ₩53,171 | +0.15% | 25.5만 |
|---|
| 2026.05.13 | ₩53,051 | ₩53,425 | ₩52,609 | ₩52,743 | -0.58% | 39.3만 |
|---|
| 2026.05.12 | ₩53,465 | ₩53,545 | ₩52,516 | ₩53,385 | -0.15% | 34.5만 |
|---|
| 2026.05.11 | ₩54,147 | ₩54,147 | ₩52,970 | ₩53,358 | -1.46% | 38.4만 |
|---|
| 2026.05.08 | ₩54,334 | ₩54,428 | ₩53,946 | ₩54,027 | -0.57% | 25만 |
|---|
| 2026.05.07 | ₩54,481 | ₩54,936 | ₩54,013 | ₩54,160 | -0.59% | 26.3만 |
|---|
| 2026.05.06 | ₩54,615 | ₩54,936 | ₩54,214 | ₩54,428 | -0.34% | 32.7만 |
|---|
| 2026.05.05 | ₩53,612 | ₩54,561 | ₩53,532 | ₩54,214 | +1.12% | 21만 |
|---|
| 2026.05.04 | ₩53,666 | ₩54,227 | ₩53,345 | ₩53,505 | -0.30% | 31.2만 |
|---|
| 2026.05.01 | ₩54,080 | ₩54,575 | ₩53,438 | ₩54,040 | -0.07% | 26.1만 |
|---|
| 2026.04.30 | ₩52,850 | ₩54,441 | ₩52,823 | ₩54,067 | +2.30% | 38.2만 |
|---|
| 2026.04.29 | ₩53,759 | ₩54,067 | ₩53,010 | ₩53,238 | -0.97% | 38.2만 |
|---|
| 2026.04.28 | ₩54,334 | ₩54,642 | ₩53,906 | ₩54,120 | -0.39% | 31.9만 |
|---|
| 2026.04.27 | ₩52,930 | ₩54,174 | ₩52,930 | ₩53,893 | +1.82% | 30.9만 |
|---|
| 2026.04.24 | ₩53,077 | ₩53,131 | ₩52,275 | ₩52,930 | -0.28% | 56.5만 |
|---|
| 2026.04.23 | ₩52,890 | ₩53,826 | ₩52,649 | ₩53,077 | +0.35% | 44.2만 |
|---|
| 2026.04.22 | ₩54,080 | ₩54,655 | ₩53,719 | ₩53,973 | -0.20% | 35.7만 |
|---|
| 2026.04.21 | ₩55,350 | ₩55,350 | ₩53,813 | ₩53,960 | -2.51% | 29.3만 |
|---|
| 2026.04.20 | ₩54,869 | ₩55,604 | ₩54,855 | ₩55,109 | +0.44% | 31.3만 |
|---|
| 2026.04.17 | ₩54,147 | ₩55,778 | ₩54,147 | ₩55,003 | +1.58% | 44.3만 |
|---|
| 2026.04.16 | ₩54,013 | ₩54,214 | ₩53,478 | ₩53,599 | -0.77% | 28.4만 |
|---|
| 2026.04.15 | ₩54,575 | ₩54,642 | ₩53,853 | ₩54,174 | -0.73% | 34.6만 |
|---|
| 2026.04.14 | ₩54,855 | ₩55,003 | ₩54,160 | ₩54,628 | -0.41% | 31.9만 |
|---|
| 2026.04.13 | ₩55,016 | ₩55,016 | ₩54,388 | ₩54,989 | -0.05% | 26.3만 |
|---|
| 2026.04.10 | ₩55,270 | ₩55,270 | ₩54,615 | ₩54,909 | -0.65% | 34.9만 |
|---|
| 2026.04.09 | ₩54,374 | ₩55,751 | ₩54,267 | ₩55,444 | +1.97% | 45.3만 |
|---|
| 2026.04.08 | ₩54,735 | ₩55,216 | ₩54,187 | ₩54,615 | -0.22% | 51.5만 |
|---|
| 2026.04.07 | ₩53,184 | ₩53,719 | ₩53,051 | ₩53,478 | +0.55% | 37.2만 |
|---|
| 2026.04.06 | ₩52,676 | ₩53,519 | ₩52,395 | ₩53,452 | +1.47% | 28.5만 |
|---|
| 2026.04.02 | ₩51,847 | ₩52,904 | ₩51,647 | ₩52,716 | +1.68% | 42.4만 |
|---|
| 2026.04.01 | ₩52,075 | ₩52,984 | ₩51,607 | ₩52,583 | +0.98% | 31.2만 |
|---|
| 2026.03.31 | ₩51,660 | ₩52,141 | ₩51,085 | ₩51,780 | +0.23% | 50.7만 |
|---|
| 2026.03.30 | ₩50,845 | ₩51,139 | ₩50,617 | ₩51,005 | +0.32% | 30.1만 |
|---|
| 2026.03.27 | ₩50,778 | ₩51,232 | ₩49,976 | ₩50,604 | -0.34% | 35만 |
|---|
| 2026.03.26 | ₩50,764 | ₩51,219 | ₩48,304 | ₩51,165 | +0.79% | 21.8만 |
|---|
| 2026.03.25 | ₩51,206 | ₩51,379 | ₩50,698 | ₩51,045 | -0.31% | 36.4만 |
|---|
| 2026.03.24 | ₩50,029 | ₩51,192 | ₩50,029 | ₩50,778 | +1.50% | 51.6만 |
|---|
| 2026.03.23 | ₩50,083 | ₩51,299 | ₩49,628 | ₩50,631 | +1.09% | 50.5만 |
|---|
| 2026.03.20 | ₩49,133 | ₩49,187 | ₩48,585 | ₩48,879 | -0.52% | 99.6만 |
|---|
| 2026.03.19 | ₩48,465 | ₩49,454 | ₩48,304 | ₩48,933 | +0.97% | 47.8만 |
|---|
| 2026.03.18 | ₩48,612 | ₩49,000 | ₩48,398 | ₩48,732 | +0.25% | 40.5만 |
|---|
| 2026.03.17 | ₩49,441 | ₩49,748 | ₩48,639 | ₩49,026 | -0.84% | 44.4만 |
|---|
| 2026.03.16 | ₩49,173 | ₩49,561 | ₩49,000 | ₩49,147 | -0.05% | 38.6만 |
|---|
| 2026.03.13 | ₩49,307 | ₩49,695 | ₩48,344 | ₩48,705 | -1.22% | 59.8만 |
|---|
| 2026.03.12 | ₩48,344 | ₩49,280 | ₩48,024 | ₩48,866 | +1.08% | 53.5만 |
|---|
| 2026.03.11 | ₩49,534 | ₩50,002 | ₩48,826 | ₩49,387 | -0.30% | 36만 |
|---|
| 2026.03.10 | ₩49,334 | ₩50,804 | ₩48,572 | ₩49,989 | +1.33% | 60.9만 |
|---|
| 2026.03.09 | ₩49,320 | ₩49,695 | ₩47,743 | ₩49,361 | +0.08% | 54.4만 |
|---|
| 2026.03.06 | ₩49,708 | ₩50,270 | ₩48,933 | ₩50,203 | +1.00% | 33.8만 |
|---|
| 2026.03.05 | ₩51,700 | ₩51,821 | ₩51,059 | ₩51,540 | -0.31% | 28.6만 |
|---|
| 2026.03.04 | ₩52,395 | ₩53,158 | ₩52,075 | ₩52,101 | -0.56% | 50.4만 |
|---|
| 2026.03.03 | ₩51,179 | ₩52,890 | ₩50,898 | ₩52,289 | +2.17% | 39.4만 |
|---|
| 2026.03.02 | ₩51,607 | ₩52,944 | ₩51,165 | ₩52,609 | +1.94% | 59.5만 |
|---|
| 2026.02.27 | ₩53,973 | ₩53,986 | ₩51,446 | ₩52,248 | -3.20% | 58.6만 |
|---|
| 2026.02.26 | ₩54,989 | ₩56,045 | ₩53,973 | ₩54,882 | -0.19% | 42.6만 |
|---|
| 2026.02.25 | ₩54,374 | ₩55,123 | ₩53,799 | ₩54,989 | +1.13% | 39.1만 |
|---|
| 2026.02.24 | ₩54,481 | ₩54,628 | ₩53,906 | ₩54,013 | -0.86% | 44만 |
|---|
| 2026.02.23 | ₩56,674 | ₩56,888 | ₩53,773 | ₩54,481 | -3.87% | 68.5만 |
|---|
| 2026.02.20 | ₩56,246 | ₩57,048 | ₩55,684 | ₩56,647 | +0.71% | 36만 |
|---|
| 2026.02.19 | ₩56,152 | ₩56,620 | ₩55,644 | ₩56,246 | +0.17% | 41.1만 |
|---|
| 2026.02.18 | ₩56,714 | ₩57,783 | ₩56,166 | ₩56,540 | -0.31% | 42.7만 |
|---|
| 2026.02.17 | ₩56,433 | ₩57,222 | ₩55,979 | ₩56,874 | +0.78% | 41.9만 |
|---|
| 2026.02.13 | ₩55,618 | ₩56,446 | ₩54,962 | ₩56,219 | +1.08% | 28.3만 |
|---|
| 2026.02.12 | ₩56,500 | ₩56,861 | ₩54,601 | ₩55,671 | -1.47% | 54.3만 |
|---|
| 2026.02.11 | ₩56,286 | ₩56,821 | ₩55,511 | ₩56,219 | -0.12% | 41.6만 |
|---|
| 2026.02.10 | ₩55,885 | ₩56,687 | ₩55,136 | ₩55,872 | -0.02% | 41.7만 |
|---|
| 2026.02.09 | ₩56,513 | ₩56,714 | ₩56,059 | ₩56,192 | -0.57% | 31.3만 |
|---|
| 2026.02.06 | ₩56,112 | ₩56,861 | ₩55,979 | ₩56,607 | +0.88% | 46.8만 |
|---|
| 2026.02.05 | ₩55,952 | ₩56,380 | ₩54,722 | ₩55,952 | 0.00% | 45.9만 |
|---|
| 2026.02.04 | ₩55,096 | ₩56,406 | ₩54,855 | ₩55,912 | +1.48% | 50.3만 |
|---|
| 2026.02.03 | ₩54,240 | ₩55,778 | ₩53,331 | ₩54,561 | +0.59% | 50.5만 |
|---|
| 2026.02.02 | ₩53,144 | ₩55,176 | ₩53,024 | ₩54,668 | +2.87% | 51.3만 |
|---|
| 2026.01.30 | ₩51,754 | ₩53,318 | ₩51,754 | ₩53,158 | +2.71% | 99.6만 |
|---|
| 2026.01.29 | ₩50,698 | ₩52,075 | ₩50,698 | ₩52,034 | +2.64% | 30만 |
|---|
| 2026.01.28 | ₩51,072 | ₩51,299 | ₩50,444 | ₩50,617 | -0.89% | 47.9만 |
|---|
| 2026.01.27 | ₩51,219 | ₩51,219 | ₩50,470 | ₩51,059 | -0.31% | 35.2만 |
|---|
| 2026.01.26 | ₩50,925 | ₩51,540 | ₩50,270 | ₩50,818 | -0.21% | 40.3만 |
|---|
| 2026.01.23 | ₩52,676 | ₩52,770 | ₩50,804 | ₩50,925 | -3.32% | 26.9만 |
|---|
| 2026.01.22 | ₩52,569 | ₩53,799 | ₩52,543 | ₩52,997 | +0.81% | 27.4만 |
|---|
| 2026.01.21 | ₩50,778 | ₩52,783 | ₩50,778 | ₩52,583 | +3.55% | 48.5만 |
|---|
| 2026.01.20 | ₩50,123 | ₩50,671 | ₩50,056 | ₩50,363 | +0.48% | 23.4만 |
|---|
| 2026.01.16 | ₩51,246 | ₩51,847 | ₩50,871 | ₩50,911 | -0.65% | 25.9만 |
|---|
| 2026.01.15 | ₩50,497 | ₩51,847 | ₩50,497 | ₩51,513 | +2.01% | 21.3만 |
|---|
| 2026.01.14 | ₩49,775 | ₩50,778 | ₩49,681 | ₩50,537 | +1.53% | 27.9만 |
|---|
| 2026.01.13 | ₩50,390 | ₩50,537 | ₩49,695 | ₩49,735 | -1.30% | 20.7만 |
|---|
| 2026.01.12 | ₩50,657 | ₩50,952 | ₩50,203 | ₩50,350 | -0.61% | 20.7만 |
|---|
| 2026.01.09 | ₩51,727 | ₩52,008 | ₩50,831 | ₩50,952 | -1.50% | 23.6만 |
|---|
| 2026.01.08 | ₩50,270 | ₩52,182 | ₩50,256 | ₩51,727 | +2.90% | 31.8만 |
|---|
| 2026.01.07 | ₩51,246 | ₩51,246 | ₩50,444 | ₩50,671 | -1.12% | 23.5만 |
|---|
| 2026.01.06 | ₩50,751 | ₩51,299 | ₩50,417 | ₩51,259 | +1.00% | 30.1만 |
|---|
| 2026.01.05 | ₩49,909 | ₩51,727 | ₩49,855 | ₩51,032 | +2.25% | 30.2만 |
|---|
| 2026.01.02 | ₩50,096 | ₩50,403 | ₩49,280 | ₩50,136 | +0.08% | 23.7만 |
|---|
| 2025.12.31 | ₩50,350 | ₩50,430 | ₩49,935 | ₩50,109 | -0.48% | 27만 |
|---|
| 2025.12.30 | ₩50,657 | ₩50,965 | ₩50,296 | ₩50,350 | -0.61% | 21.9만 |
|---|
| 2025.12.29 | ₩51,139 | ₩51,272 | ₩50,724 | ₩50,804 | -0.65% | 23.5만 |
|---|
| 2025.12.26 | ₩51,419 | ₩51,607 | ₩51,005 | ₩51,152 | -0.52% | 21.7만 |
|---|
| 2025.12.24 | ₩51,259 | ₩51,687 | ₩50,885 | ₩51,272 | +0.03% | 16.3만 |
|---|
| 2025.12.23 | ₩51,473 | ₩52,088 | ₩50,898 | ₩51,433 | -0.08% | 33.2만 |
|---|
| 2025.12.22 | ₩51,299 | ₩51,887 | ₩51,005 | ₩51,700 | +0.78% | 30.4만 |
|---|
| 2025.12.19 | ₩51,954 | ₩52,101 | ₩50,764 | ₩51,286 | -1.29% | 71.9만 |
|---|
| 2025.12.18 | ₩52,262 | ₩52,529 | ₩51,887 | ₩52,115 | -0.28% | 19.1만 |
|---|
| 2025.12.17 | ₩51,847 | ₩52,649 | ₩51,754 | ₩51,994 | +0.28% | 22.5만 |
|---|
| 2025.12.16 | ₩52,208 | ₩52,462 | ₩51,807 | ₩51,914 | -0.56% | 22.9만 |
|---|
| 2025.12.15 | ₩52,168 | ₩52,436 | ₩51,660 | ₩52,128 | -0.08% | 31만 |
|---|
| 2025.12.12 | ₩52,141 | ₩52,141 | ₩51,513 | ₩51,901 | -0.46% | 28.8만 |
|---|
| 2025.12.11 | ₩51,540 | ₩52,248 | ₩50,898 | ₩51,861 | +0.62% | 27.1만 |
|---|
| 2025.12.10 | ₩49,454 | ₩51,874 | ₩49,454 | ₩51,593 | +4.33% | 37.4만 |
|---|
| 2025.12.09 | ₩49,681 | ₩50,430 | ₩49,481 | ₩49,588 | -0.19% | 31.3만 |
|---|
| 2025.12.08 | ₩49,869 | ₩50,337 | ₩49,347 | ₩49,775 | -0.19% | 33만 |
|---|
| 2025.12.05 | ₩49,521 | ₩49,962 | ₩49,240 | ₩49,909 | +0.78% | 35.7만 |
|---|
| 2025.12.04 | ₩49,922 | ₩50,403 | ₩49,735 | ₩50,270 | +0.70% | 23만 |
|---|
| 2025.12.03 | ₩49,374 | ₩50,403 | ₩49,374 | ₩50,163 | +1.60% | 28.8만 |
|---|
| 2025.12.02 | ₩49,962 | ₩49,962 | ₩49,147 | ₩49,187 | -1.55% | 18.3만 |
|---|
| 2025.12.01 | ₩48,986 | ₩50,163 | ₩48,986 | ₩49,695 | +1.45% | 29.7만 |
|---|
| 2025.11.28 | ₩49,574 | ₩49,882 | ₩48,933 | ₩49,254 | -0.65% | 10.6만 |
|---|
| 2025.11.26 | ₩49,374 | ₩49,748 | ₩49,280 | ₩49,641 | +0.54% | 20.5만 |
|---|
| 2025.11.25 | ₩49,133 | ₩50,096 | ₩49,133 | ₩49,748 | +1.25% | 25만 |
|---|
| 2025.11.24 | ₩49,040 | ₩49,187 | ₩48,371 | ₩48,866 | -0.35% | 33만 |
|---|
| 2025.11.21 | ₩47,275 | ₩49,735 | ₩47,275 | ₩49,267 | +4.21% | 31만 |
|---|
| 2025.11.20 | ₩47,796 | ₩48,411 | ₩46,834 | ₩47,195 | -1.26% | 21.1만 |
|---|
| 2025.11.19 | ₩46,927 | ₩47,529 | ₩46,847 | ₩47,275 | +0.74% | 14.7만 |
|---|
| 2025.11.18 | ₩46,660 | ₩47,529 | ₩46,339 | ₩46,954 | +0.63% | 22.5만 |
|---|
| 2025.11.17 | ₩48,331 | ₩48,398 | ₩46,673 | ₩46,780 | -3.21% | 28.2만 |
|---|
| 2025.11.14 | ₩48,171 | ₩48,545 | ₩47,342 | ₩48,451 | +0.58% | 21.1만 |
|---|
| 2025.11.13 | ₩47,890 | ₩48,839 | ₩47,569 | ₩48,331 | +0.92% | 27.2만 |
|---|
| 2025.11.12 | ₩48,451 | ₩48,986 | ₩47,783 | ₩47,957 | -1.02% | 28만 |
|---|
| 2025.11.11 | ₩48,505 | ₩48,826 | ₩47,449 | ₩48,558 | +0.11% | 14.6만 |
|---|
| 2025.11.10 | ₩48,478 | ₩48,786 | ₩47,756 | ₩48,411 | -0.14% | 20.8만 |
|---|
| 2025.11.07 | ₩47,636 | ₩48,157 | ₩47,208 | ₩48,157 | +1.09% | 18.2만 |
|---|
| 2025.11.06 | ₩48,064 | ₩48,304 | ₩47,395 | ₩47,649 | -0.86% | 20.1만 |
|---|
| 2025.11.05 | ₩47,716 | ₩48,438 | ₩47,195 | ₩48,291 | +1.20% | 21.9만 |
|---|
| 2025.11.04 | ₩47,582 | ₩47,877 | ₩47,074 | ₩47,689 | +0.22% | 24.2만 |
|---|
| 2025.11.03 | ₩47,248 | ₩47,823 | ₩46,673 | ₩47,796 | +1.16% | 22.6만 |
|---|
| 2025.10.31 | ₩47,302 | ₩48,264 | ₩46,606 | ₩47,435 | +0.28% | 23.8만 |
|---|
| 2025.10.30 | ₩47,529 | ₩48,545 | ₩47,502 | ₩47,810 | +0.59% | 18.6만 |
|---|
| 2025.10.29 | ₩48,612 | ₩48,946 | ₩47,128 | ₩47,649 | -1.98% | 27.3만 |
|---|
| 2025.10.28 | ₩49,053 | ₩49,093 | ₩48,572 | ₩48,919 | -0.27% | 22.2만 |
|---|
| 2025.10.27 | ₩49,869 | ₩50,029 | ₩49,080 | ₩49,133 | -1.47% | 24.1만 |
|---|
| 2025.10.24 | ₩49,267 | ₩49,949 | ₩48,866 | ₩49,828 | +1.14% | 33.6만 |
|---|
| 2025.10.23 | ₩48,719 | ₩48,879 | ₩46,941 | ₩48,692 | -0.05% | 44.5만 |
|---|
| 2025.10.22 | ₩49,494 | ₩49,962 | ₩48,919 | ₩48,946 | -1.11% | 26.2만 |
|---|
| 2025.10.21 | ₩48,919 | ₩49,548 | ₩48,812 | ₩49,361 | +0.90% | 25.3만 |
|---|
| 2025.10.20 | ₩47,850 | ₩49,280 | ₩47,850 | ₩49,133 | +2.68% | 30.3만 |
|---|
| 2025.10.17 | ₩47,676 | ₩47,943 | ₩47,221 | ₩47,743 | +0.14% | 36.7만 |
|---|
| 2025.10.16 | ₩49,093 | ₩49,267 | ₩46,901 | ₩47,221 | -3.81% | 46.7만 |
|---|
| 2025.10.15 | ₩50,965 | ₩50,965 | ₩49,107 | ₩49,468 | -2.94% | 32.6만 |
|---|
| 2025.10.14 | ₩48,919 | ₩50,684 | ₩48,812 | ₩50,377 | +2.98% | 92.1만 |
|---|
| 2025.10.13 | ₩49,066 | ₩49,213 | ₩48,518 | ₩49,080 | +0.03% | 25.5만 |
|---|
| 2025.10.10 | ₩49,935 | ₩50,444 | ₩48,238 | ₩48,371 | -3.13% | 49.3만 |
|---|