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 | ₩52,712 | ₩52,792 | ₩51,871 | ₩52,098 | -1.17% | 43.6만 |
| 2026.10.08 | ₩52,231 | ₩53,113 | ₩51,844 | ₩52,886 | +1.25% | 56.8만 |
| 2026.10.07 | ₩52,458 | ₩52,766 | ₩51,951 | ₩52,485 | +0.05% | 70만 |
| 2026.10.06 | ₩53,514 | ₩53,634 | ₩52,926 | ₩52,993 | -0.97% | 44.9만 |
| 2026.10.05 | ₩53,634 | ₩53,768 | ₩52,993 | ₩53,126 | -0.95% | 47.8만 |
| 2026.10.02 | ₩53,260 | ₩53,848 | ₩53,166 | ₩53,634 | +0.70% | 81.5만 |
| 2026.10.01 | ₩52,338 | ₩53,019 | ₩51,590 | ₩52,873 | +1.02% | 63만 |
| 2026.09.30 | ₩53,594 | ₩53,781 | ₩52,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,140 |
| -0.85% |
| 55.2만 |
| 2026.09.29 | ₩53,941 | ₩54,342 | ₩53,233 | ₩53,540 | -0.74% | 35.3만 |
|---|
| 2026.09.28 | ₩54,329 | ₩54,369 | ₩53,834 | ₩53,928 | -0.74% | 55.6만 |
|---|
| 2026.09.25 | ₩54,302 | ₩55,037 | ₩54,182 | ₩54,382 | +0.15% | 75.5만 |
|---|
| 2026.09.24 | ₩53,808 | ₩54,195 | ₩53,487 | ₩54,088 | +0.52% | 46.6만 |
|---|
| 2026.09.23 | ₩54,289 | ₩54,342 | ₩53,394 | ₩53,474 | -1.50% | 39.4만 |
|---|
| 2026.09.22 | ₩55,103 | ₩55,317 | ₩54,302 | ₩54,302 | -1.45% | 58.2만 |
|---|
| 2026.09.21 | ₩54,703 | ₩54,876 | ₩54,369 | ₩54,636 | -0.12% | 41.1만 |
|---|
| 2026.09.18 | ₩54,329 | ₩54,689 | ₩53,928 | ₩54,596 | +0.49% | 155.5만 |
|---|
| 2026.09.17 | ₩55,451 | ₩55,544 | ₩54,569 | ₩54,636 | -1.47% | 38.9만 |
|---|
| 2026.09.16 | ₩55,638 | ₩55,798 | ₩53,901 | ₩54,850 | -1.42% | 49.9만 |
|---|
| 2026.09.15 | ₩55,384 | ₩56,065 | ₩55,357 | ₩55,745 | +0.65% | 37.9만 |
|---|
| 2026.09.14 | ₩54,796 | ₩55,638 | ₩54,796 | ₩55,451 | +1.19% | 47.4만 |
|---|
| 2026.09.11 | ₩55,491 | ₩55,838 | ₩54,449 | ₩54,916 | -1.04% | 32만 |
|---|
| 2026.09.10 | ₩54,395 | ₩54,916 | ₩53,928 | ₩54,903 | +0.93% | 36.9만 |
|---|
| 2026.09.09 | ₩54,516 | ₩54,903 | ₩54,061 | ₩54,395 | -0.22% | 33.7만 |
|---|
| 2026.09.08 | ₩55,932 | ₩55,998 | ₩54,876 | ₩54,997 | -1.67% | 43.5만 |
|---|
| 2026.09.04 | ₩55,544 | ₩56,346 | ₩55,397 | ₩56,185 | +1.15% | 44만 |
|---|
| 2026.09.03 | ₩55,985 | ₩56,506 | ₩55,811 | ₩56,239 | +0.45% | 33.2만 |
|---|
| 2026.09.02 | ₩54,916 | ₩56,185 | ₩54,716 | ₩55,664 | +1.36% | 68.2만 |
|---|
| 2026.09.01 | ₩55,304 | ₩55,691 | ₩54,489 | ₩54,649 | -1.18% | 32.7만 |
|---|
| 2026.08.31 | ₩55,825 | ₩55,865 | ₩55,317 | ₩55,397 | -0.77% | 36.4만 |
|---|
| 2026.08.28 | ₩55,758 | ₩56,239 | ₩55,664 | ₩56,012 | +0.46% | 39.8만 |
|---|
| 2026.08.27 | ₩55,411 | ₩55,838 | ₩54,876 | ₩55,664 | +0.46% | 31.9만 |
|---|
| 2026.08.26 | ₩55,544 | ₩55,878 | ₩55,290 | ₩55,678 | +0.24% | 31.7만 |
|---|
| 2026.08.25 | ₩55,998 | ₩55,998 | ₩55,317 | ₩55,518 | -0.86% | 30만 |
|---|
| 2026.08.24 | ₩56,145 | ₩56,800 | ₩55,892 | ₩55,998 | -0.26% | 23.8만 |
|---|
| 2026.08.21 | ₩56,372 | ₩56,746 | ₩55,664 | ₩56,145 | -0.40% | 33.7만 |
|---|
| 2026.08.20 | ₩55,905 | ₩56,226 | ₩55,571 | ₩56,025 | +0.22% | 28.5만 |
|---|
| 2026.08.19 | ₩57,829 | ₩57,829 | ₩56,065 | ₩56,132 | -2.93% | 34.4만 |
|---|
| 2026.08.18 | ₩58,336 | ₩58,430 | ₩57,495 | ₩57,748 | -1.01% | 30만 |
|---|
| 2026.08.17 | ₩58,283 | ₩58,577 | ₩57,895 | ₩58,136 | -0.25% | 28만 |
|---|
| 2026.08.14 | ₩57,735 | ₩58,483 | ₩57,695 | ₩58,376 | +1.11% | 26.1만 |
|---|
| 2026.08.13 | ₩58,002 | ₩58,256 | ₩57,695 | ₩57,935 | -0.12% | 30만 |
|---|
| 2026.08.12 | ₩57,161 | ₩57,909 | ₩57,161 | ₩57,762 | +1.05% | 35.8만 |
|---|
| 2026.08.11 | ₩56,773 | ₩57,388 | ₩56,600 | ₩57,134 | +0.64% | 34.9만 |
|---|
| 2026.08.10 | ₩56,760 | ₩57,147 | ₩56,319 | ₩56,666 | -0.16% | 48.5만 |
|---|
| 2026.08.07 | ₩57,014 | ₩57,174 | ₩56,573 | ₩56,893 | -0.21% | 29.6만 |
|---|
| 2026.08.06 | ₩58,189 | ₩58,523 | ₩57,080 | ₩57,174 | -1.74% | 34만 |
|---|
| 2026.08.05 | ₩58,443 | ₩58,443 | ₩57,748 | ₩57,935 | -0.87% | 48.4만 |
|---|
| 2026.08.04 | ₩58,176 | ₩58,977 | ₩57,922 | ₩58,136 | -0.07% | 56.5만 |
|---|
| 2026.08.03 | ₩58,216 | ₩58,790 | ₩58,002 | ₩58,283 | +0.11% | 38.5만 |
|---|
| 2026.07.31 | ₩57,735 | ₩58,096 | ₩56,947 | ₩57,628 | -0.19% | 33.2만 |
|---|
| 2026.07.30 | ₩57,962 | ₩58,510 | ₩57,174 | ₩57,762 | -0.35% | 27.9만 |
|---|
| 2026.07.29 | ₩57,682 | ₩58,403 | ₩57,521 | ₩57,788 | +0.19% | 46만 |
|---|
| 2026.07.28 | ₩57,361 | ₩58,390 | ₩56,626 | ₩58,002 | +1.12% | 39.2만 |
|---|
| 2026.07.27 | ₩57,748 | ₩58,336 | ₩56,586 | ₩57,000 | -1.30% | 60만 |
|---|
| 2026.07.24 | ₩56,252 | ₩57,949 | ₩55,504 | ₩57,682 | +2.54% | 59.5만 |
|---|
| 2026.07.23 | ₩52,899 | ₩56,145 | ₩52,899 | ₩55,958 | +5.78% | 120.5만 |
|---|
| 2026.07.22 | ₩58,643 | ₩58,804 | ₩58,042 | ₩58,443 | -0.34% | 55.6만 |
|---|
| 2026.07.21 | ₩58,964 | ₩59,204 | ₩58,189 | ₩58,817 | -0.25% | 43만 |
|---|
| 2026.07.20 | ₩59,565 | ₩59,565 | ₩58,804 | ₩59,204 | -0.61% | 43.1만 |
|---|
| 2026.07.17 | ₩60,113 | ₩60,527 | ₩59,057 | ₩59,565 | -0.91% | 45.6만 |
|---|
| 2026.07.16 | ₩58,483 | ₩60,554 | ₩58,082 | ₩60,420 | +3.31% | 60.6만 |
|---|
| 2026.07.15 | ₩58,109 | ₩59,151 | ₩57,722 | ₩58,443 | +0.57% | 37.4만 |
|---|
| 2026.07.14 | ₩57,842 | ₩58,269 | ₩57,575 | ₩57,842 | 0.00% | 45.1만 |
|---|
| 2026.07.13 | ₩57,708 | ₩58,109 | ₩57,548 | ₩57,842 | +0.23% | 46.6만 |
|---|
| 2026.07.10 | ₩56,893 | ₩57,802 | ₩56,586 | ₩57,575 | +1.20% | 42.7만 |
|---|
| 2026.07.09 | ₩56,626 | ₩57,267 | ₩56,466 | ₩56,827 | +0.35% | 54.7만 |
|---|
| 2026.07.08 | ₩57,147 | ₩57,227 | ₩55,998 | ₩56,306 | -1.47% | 39.6만 |
|---|
| 2026.07.07 | ₩58,016 | ₩58,296 | ₩57,227 | ₩57,227 | -1.36% | 25.8만 |
|---|
| 2026.07.06 | ₩57,855 | ₩58,390 | ₩57,575 | ₩58,016 | +0.28% | 33.9만 |
|---|
| 2026.07.02 | ₩59,565 | ₩59,565 | ₩57,575 | ₩58,029 | -2.58% | 40.3만 |
|---|
| 2026.07.01 | ₩58,537 | ₩59,445 | ₩58,082 | ₩59,164 | +1.07% | 51.2만 |
|---|
| 2026.06.30 | ₩57,922 | ₩58,590 | ₩57,481 | ₩58,363 | +0.76% | 45.7만 |
|---|
| 2026.06.29 | ₩58,002 | ₩58,229 | ₩55,758 | ₩58,002 | 0.00% | 36만 |
|---|
| 2026.06.26 | ₩58,336 | ₩59,084 | ₩57,829 | ₩58,349 | +0.02% | 195.5만 |
|---|
| 2026.06.25 | ₩57,267 | ₩57,935 | ₩56,653 | ₩57,935 | +1.17% | 31.4만 |
|---|
| 2026.06.24 | ₩55,958 | ₩57,214 | ₩55,851 | ₩56,893 | +1.67% | 44.5만 |
|---|
| 2026.06.23 | ₩55,143 | ₩56,239 | ₩55,103 | ₩55,985 | +1.53% | 37.2만 |
|---|
| 2026.06.22 | ₩54,302 | ₩55,411 | ₩54,182 | ₩55,023 | +1.33% | 47.5만 |
|---|
| 2026.06.18 | ₩54,850 | ₩55,277 | ₩54,195 | ₩54,395 | -0.83% | 74.1만 |
|---|
| 2026.06.17 | ₩54,997 | ₩55,504 | ₩53,741 | ₩54,222 | -1.41% | 41.6만 |
|---|
| 2026.06.16 | ₩55,330 | ₩56,105 | ₩54,729 | ₩55,103 | -0.41% | 27.9만 |
|---|
| 2026.06.15 | ₩56,479 | ₩56,800 | ₩54,756 | ₩54,970 | -2.67% | 29.4만 |
|---|
| 2026.06.12 | ₩55,384 | ₩56,266 | ₩55,237 | ₩56,226 | +1.52% | 30.5만 |
|---|
| 2026.06.11 | ₩55,330 | ₩55,598 | ₩54,663 | ₩55,050 | -0.51% | 27.3만 |
|---|
| 2026.06.10 | ₩54,582 | ₩55,397 | ₩54,422 | ₩54,983 | +0.73% | 31.1만 |
|---|
| 2026.06.09 | ₩53,781 | ₩55,157 | ₩53,581 | ₩54,262 | +0.89% | 35.3만 |
|---|
| 2026.06.08 | ₩53,487 | ₩54,088 | ₩53,247 | ₩53,460 | -0.05% | 26만 |
|---|
| 2026.06.05 | ₩53,073 | ₩53,848 | ₩53,060 | ₩53,340 | +0.50% | 28.6만 |
|---|
| 2026.06.04 | ₩52,806 | ₩53,714 | ₩52,726 | ₩53,567 | +1.44% | 29.1만 |
|---|
| 2026.06.03 | ₩53,247 | ₩53,367 | ₩51,911 | ₩51,964 | -2.41% | 40.1만 |
|---|
| 2026.06.02 | ₩52,632 | ₩53,781 | ₩52,632 | ₩53,634 | +1.90% | 31만 |
|---|
| 2026.06.01 | ₩53,460 | ₩53,661 | ₩52,619 | ₩52,806 | -1.22% | 39.2만 |
|---|
| 2026.05.29 | ₩54,075 | ₩54,315 | ₩53,581 | ₩53,834 | -0.44% | 29.7만 |
|---|
| 2026.05.28 | ₩53,661 | ₩54,128 | ₩53,140 | ₩54,115 | +0.85% | 26.8만 |
|---|
| 2026.05.27 | ₩54,796 | ₩55,010 | ₩53,540 | ₩53,741 | -1.93% | 30.4만 |
|---|
| 2026.05.26 | ₩53,968 | ₩54,743 | ₩53,567 | ₩54,729 | +1.41% | 40.5만 |
|---|
| 2026.05.22 | ₩53,848 | ₩54,008 | ₩53,394 | ₩53,621 | -0.42% | 30.4만 |
|---|
| 2026.05.21 | ₩53,340 | ₩53,834 | ₩52,966 | ₩53,741 | +0.75% | 25.7만 |
|---|
| 2026.05.20 | ₩52,846 | ₩53,955 | ₩52,592 | ₩53,581 | +1.39% | 37.1만 |
|---|
| 2026.05.19 | ₩52,873 | ₩53,100 | ₩52,205 | ₩52,899 | +0.05% | 22.7만 |
|---|
| 2026.05.18 | ₩52,231 | ₩53,126 | ₩52,231 | ₩52,873 | +1.23% | 25.4만 |
|---|
| 2026.05.15 | ₩53,046 | ₩53,100 | ₩51,791 | ₩52,231 | -1.54% | 33.4만 |
|---|
| 2026.05.14 | ₩53,046 | ₩53,647 | ₩52,205 | ₩53,126 | +0.15% | 25.5만 |
|---|
| 2026.05.13 | ₩53,006 | ₩53,380 | ₩52,565 | ₩52,699 | -0.58% | 39.3만 |
|---|
| 2026.05.12 | ₩53,420 | ₩53,500 | ₩52,472 | ₩53,340 | -0.15% | 34.5만 |
|---|
| 2026.05.11 | ₩54,102 | ₩54,102 | ₩52,926 | ₩53,313 | -1.46% | 38.4만 |
|---|
| 2026.05.08 | ₩54,289 | ₩54,382 | ₩53,901 | ₩53,981 | -0.57% | 25만 |
|---|
| 2026.05.07 | ₩54,435 | ₩54,890 | ₩53,968 | ₩54,115 | -0.59% | 26.3만 |
|---|
| 2026.05.06 | ₩54,569 | ₩54,890 | ₩54,168 | ₩54,382 | -0.34% | 32.7만 |
|---|
| 2026.05.05 | ₩53,567 | ₩54,516 | ₩53,487 | ₩54,168 | +1.12% | 21만 |
|---|
| 2026.05.04 | ₩53,621 | ₩54,182 | ₩53,300 | ₩53,460 | -0.30% | 31.2만 |
|---|
| 2026.05.01 | ₩54,035 | ₩54,529 | ₩53,394 | ₩53,995 | -0.07% | 26.1만 |
|---|
| 2026.04.30 | ₩52,806 | ₩54,395 | ₩52,779 | ₩54,021 | +2.30% | 38.2만 |
|---|
| 2026.04.29 | ₩53,714 | ₩54,021 | ₩52,966 | ₩53,193 | -0.97% | 38.2만 |
|---|
| 2026.04.28 | ₩54,289 | ₩54,596 | ₩53,861 | ₩54,075 | -0.39% | 31.9만 |
|---|
| 2026.04.27 | ₩52,886 | ₩54,128 | ₩52,886 | ₩53,848 | +1.82% | 30.9만 |
|---|
| 2026.04.24 | ₩53,033 | ₩53,086 | ₩52,231 | ₩52,886 | -0.28% | 56.5만 |
|---|
| 2026.04.23 | ₩52,846 | ₩53,781 | ₩52,605 | ₩53,033 | +0.35% | 44.2만 |
|---|
| 2026.04.22 | ₩54,035 | ₩54,609 | ₩53,674 | ₩53,928 | -0.20% | 35.7만 |
|---|
| 2026.04.21 | ₩55,304 | ₩55,304 | ₩53,768 | ₩53,915 | -2.51% | 29.3만 |
|---|
| 2026.04.20 | ₩54,823 | ₩55,558 | ₩54,810 | ₩55,063 | +0.44% | 31.3만 |
|---|
| 2026.04.17 | ₩54,102 | ₩55,731 | ₩54,102 | ₩54,956 | +1.58% | 44.3만 |
|---|
| 2026.04.16 | ₩53,968 | ₩54,168 | ₩53,434 | ₩53,554 | -0.77% | 28.4만 |
|---|
| 2026.04.15 | ₩54,529 | ₩54,596 | ₩53,808 | ₩54,128 | -0.73% | 34.6만 |
|---|
| 2026.04.14 | ₩54,810 | ₩54,956 | ₩54,115 | ₩54,582 | -0.41% | 31.9만 |
|---|
| 2026.04.13 | ₩54,970 | ₩54,970 | ₩54,342 | ₩54,943 | -0.05% | 26.3만 |
|---|
| 2026.04.10 | ₩55,224 | ₩55,224 | ₩54,569 | ₩54,863 | -0.65% | 34.9만 |
|---|
| 2026.04.09 | ₩54,329 | ₩55,705 | ₩54,222 | ₩55,397 | +1.97% | 45.3만 |
|---|
| 2026.04.08 | ₩54,689 | ₩55,170 | ₩54,142 | ₩54,569 | -0.22% | 51.5만 |
|---|
| 2026.04.07 | ₩53,140 | ₩53,674 | ₩53,006 | ₩53,434 | +0.55% | 37.2만 |
|---|
| 2026.04.06 | ₩52,632 | ₩53,474 | ₩52,352 | ₩53,407 | +1.47% | 28.5만 |
|---|
| 2026.04.02 | ₩51,804 | ₩52,859 | ₩51,604 | ₩52,672 | +1.68% | 42.4만 |
|---|
| 2026.04.01 | ₩52,031 | ₩52,939 | ₩51,563 | ₩52,539 | +0.98% | 31.2만 |
|---|
| 2026.03.31 | ₩51,617 | ₩52,098 | ₩51,042 | ₩51,737 | +0.23% | 50.7만 |
|---|
| 2026.03.30 | ₩50,802 | ₩51,096 | ₩50,575 | ₩50,962 | +0.32% | 30.1만 |
|---|
| 2026.03.27 | ₩50,735 | ₩51,189 | ₩49,934 | ₩50,562 | -0.34% | 35만 |
|---|
| 2026.03.26 | ₩50,722 | ₩51,176 | ₩48,264 | ₩51,123 | +0.79% | 21.8만 |
|---|
| 2026.03.25 | ₩51,163 | ₩51,336 | ₩50,655 | ₩51,002 | -0.31% | 36.4만 |
|---|
| 2026.03.24 | ₩49,987 | ₩51,149 | ₩49,987 | ₩50,735 | +1.50% | 51.6만 |
|---|
| 2026.03.23 | ₩50,041 | ₩51,256 | ₩49,586 | ₩50,588 | +1.09% | 50.5만 |
|---|
| 2026.03.20 | ₩49,092 | ₩49,146 | ₩48,544 | ₩48,838 | -0.52% | 99.6만 |
|---|
| 2026.03.19 | ₩48,424 | ₩49,413 | ₩48,264 | ₩48,892 | +0.97% | 47.8만 |
|---|
| 2026.03.18 | ₩48,571 | ₩48,959 | ₩48,357 | ₩48,691 | +0.25% | 40.5만 |
|---|
| 2026.03.17 | ₩49,399 | ₩49,707 | ₩48,598 | ₩48,985 | -0.84% | 44.4만 |
|---|
| 2026.03.16 | ₩49,132 | ₩49,520 | ₩48,959 | ₩49,105 | -0.05% | 38.6만 |
|---|
| 2026.03.13 | ₩49,266 | ₩49,653 | ₩48,304 | ₩48,665 | -1.22% | 59.8만 |
|---|
| 2026.03.12 | ₩48,304 | ₩49,239 | ₩47,983 | ₩48,825 | +1.08% | 53.5만 |
|---|
| 2026.03.11 | ₩49,493 | ₩49,960 | ₩48,785 | ₩49,346 | -0.30% | 36만 |
|---|
| 2026.03.10 | ₩49,292 | ₩50,762 | ₩48,531 | ₩49,947 | +1.33% | 60.9만 |
|---|
| 2026.03.09 | ₩49,279 | ₩49,653 | ₩47,703 | ₩49,319 | +0.08% | 54.4만 |
|---|
| 2026.03.06 | ₩49,667 | ₩50,228 | ₩48,892 | ₩50,161 | +1.00% | 33.8만 |
|---|
| 2026.03.05 | ₩51,657 | ₩51,777 | ₩51,016 | ₩51,497 | -0.31% | 28.6만 |
|---|
| 2026.03.04 | ₩52,352 | ₩53,113 | ₩52,031 | ₩52,058 | -0.56% | 50.4만 |
|---|
| 2026.03.03 | ₩51,136 | ₩52,846 | ₩50,855 | ₩52,245 | +2.17% | 39.4만 |
|---|
| 2026.03.02 | ₩51,563 | ₩52,899 | ₩51,123 | ₩52,565 | +1.94% | 59.5만 |
|---|
| 2026.02.27 | ₩53,928 | ₩53,941 | ₩51,403 | ₩52,205 | -3.20% | 58.6만 |
|---|
| 2026.02.26 | ₩54,943 | ₩55,998 | ₩53,928 | ₩54,836 | -0.19% | 42.6만 |
|---|
| 2026.02.25 | ₩54,329 | ₩55,077 | ₩53,754 | ₩54,943 | +1.13% | 39.1만 |
|---|
| 2026.02.24 | ₩54,435 | ₩54,582 | ₩53,861 | ₩53,968 | -0.86% | 44만 |
|---|
| 2026.02.23 | ₩56,626 | ₩56,840 | ₩53,727 | ₩54,435 | -3.87% | 68.5만 |
|---|
| 2026.02.20 | ₩56,199 | ₩57,000 | ₩55,638 | ₩56,600 | +0.71% | 36만 |
|---|
| 2026.02.19 | ₩56,105 | ₩56,573 | ₩55,598 | ₩56,199 | +0.17% | 41.1만 |
|---|
| 2026.02.18 | ₩56,666 | ₩57,735 | ₩56,119 | ₩56,493 | -0.31% | 42.7만 |
|---|
| 2026.02.17 | ₩56,386 | ₩57,174 | ₩55,932 | ₩56,827 | +0.78% | 41.9만 |
|---|
| 2026.02.13 | ₩55,571 | ₩56,399 | ₩54,916 | ₩56,172 | +1.08% | 28.3만 |
|---|
| 2026.02.12 | ₩56,453 | ₩56,813 | ₩54,556 | ₩55,624 | -1.47% | 54.3만 |
|---|
| 2026.02.11 | ₩56,239 | ₩56,773 | ₩55,464 | ₩56,172 | -0.12% | 41.6만 |
|---|
| 2026.02.10 | ₩55,838 | ₩56,640 | ₩55,090 | ₩55,825 | -0.02% | 41.7만 |
|---|
| 2026.02.09 | ₩56,466 | ₩56,666 | ₩56,012 | ₩56,145 | -0.57% | 31.3만 |
|---|
| 2026.02.06 | ₩56,065 | ₩56,813 | ₩55,932 | ₩56,559 | +0.88% | 46.8만 |
|---|
| 2026.02.05 | ₩55,905 | ₩56,332 | ₩54,676 | ₩55,905 | 0.00% | 45.9만 |
|---|
| 2026.02.04 | ₩55,050 | ₩56,359 | ₩54,810 | ₩55,865 | +1.48% | 50.3만 |
|---|
| 2026.02.03 | ₩54,195 | ₩55,731 | ₩53,287 | ₩54,516 | +0.59% | 50.5만 |
|---|
| 2026.02.02 | ₩53,100 | ₩55,130 | ₩52,979 | ₩54,622 | +2.87% | 51.3만 |
|---|
| 2026.01.30 | ₩51,710 | ₩53,273 | ₩51,710 | ₩53,113 | +2.71% | 99.6만 |
|---|
| 2026.01.29 | ₩50,655 | ₩52,031 | ₩50,655 | ₩51,991 | +2.64% | 30만 |
|---|
| 2026.01.28 | ₩51,029 | ₩51,256 | ₩50,401 | ₩50,575 | -0.89% | 47.9만 |
|---|
| 2026.01.27 | ₩51,176 | ₩51,176 | ₩50,428 | ₩51,016 | -0.31% | 35.2만 |
|---|
| 2026.01.26 | ₩50,882 | ₩51,497 | ₩50,228 | ₩50,775 | -0.21% | 40.3만 |
|---|
| 2026.01.23 | ₩52,632 | ₩52,726 | ₩50,762 | ₩50,882 | -3.32% | 26.9만 |
|---|
| 2026.01.22 | ₩52,525 | ₩53,754 | ₩52,499 | ₩52,953 | +0.81% | 27.4만 |
|---|
| 2026.01.21 | ₩50,735 | ₩52,739 | ₩50,735 | ₩52,539 | +3.55% | 48.5만 |
|---|
| 2026.01.20 | ₩50,081 | ₩50,628 | ₩50,014 | ₩50,321 | +0.48% | 23.4만 |
|---|
| 2026.01.16 | ₩51,203 | ₩51,804 | ₩50,829 | ₩50,869 | -0.65% | 25.9만 |
|---|
| 2026.01.15 | ₩50,455 | ₩51,804 | ₩50,455 | ₩51,470 | +2.01% | 21.3만 |
|---|
| 2026.01.14 | ₩49,733 | ₩50,735 | ₩49,640 | ₩50,495 | +1.53% | 27.9만 |
|---|
| 2026.01.13 | ₩50,348 | ₩50,495 | ₩49,653 | ₩49,693 | -1.30% | 20.7만 |
|---|
| 2026.01.12 | ₩50,615 | ₩50,909 | ₩50,161 | ₩50,308 | -0.61% | 20.7만 |
|---|
| 2026.01.09 | ₩51,684 | ₩51,964 | ₩50,789 | ₩50,909 | -1.50% | 23.6만 |
|---|
| 2026.01.08 | ₩50,228 | ₩52,138 | ₩50,214 | ₩51,684 | +2.90% | 31.8만 |
|---|
| 2026.01.07 | ₩51,203 | ₩51,203 | ₩50,401 | ₩50,628 | -1.12% | 23.5만 |
|---|
| 2026.01.06 | ₩50,708 | ₩51,256 | ₩50,375 | ₩51,216 | +1.00% | 30.1만 |
|---|
| 2026.01.05 | ₩49,867 | ₩51,684 | ₩49,813 | ₩50,989 | +2.25% | 30.2만 |
|---|
| 2026.01.02 | ₩50,054 | ₩50,361 | ₩49,239 | ₩50,094 | +0.08% | 23.7만 |
|---|
| 2025.12.31 | ₩50,308 | ₩50,388 | ₩49,894 | ₩50,067 | -0.48% | 27만 |
|---|
| 2025.12.30 | ₩50,615 | ₩50,922 | ₩50,254 | ₩50,308 | -0.61% | 21.9만 |
|---|
| 2025.12.29 | ₩51,096 | ₩51,229 | ₩50,682 | ₩50,762 | -0.65% | 23.5만 |
|---|
| 2025.12.26 | ₩51,376 | ₩51,563 | ₩50,962 | ₩51,109 | -0.52% | 21.7만 |
|---|
| 2025.12.24 | ₩51,216 | ₩51,644 | ₩50,842 | ₩51,229 | +0.03% | 16.3만 |
|---|
| 2025.12.23 | ₩51,430 | ₩52,044 | ₩50,855 | ₩51,390 | -0.08% | 33.2만 |
|---|
| 2025.12.22 | ₩51,256 | ₩51,844 | ₩50,962 | ₩51,657 | +0.78% | 30.4만 |
|---|
| 2025.12.19 | ₩51,911 | ₩52,058 | ₩50,722 | ₩51,243 | -1.29% | 71.9만 |
|---|
| 2025.12.18 | ₩52,218 | ₩52,485 | ₩51,844 | ₩52,071 | -0.28% | 19.1만 |
|---|
| 2025.12.17 | ₩51,804 | ₩52,605 | ₩51,710 | ₩51,951 | +0.28% | 22.5만 |
|---|
| 2025.12.16 | ₩52,165 | ₩52,418 | ₩51,764 | ₩51,871 | -0.56% | 22.9만 |
|---|
| 2025.12.15 | ₩52,124 | ₩52,392 | ₩51,617 | ₩52,084 | -0.08% | 31만 |
|---|
| 2025.12.12 | ₩52,098 | ₩52,098 | ₩51,470 | ₩51,857 | -0.46% | 28.8만 |
|---|
| 2025.12.11 | ₩51,497 | ₩52,205 | ₩50,855 | ₩51,817 | +0.62% | 27.1만 |
|---|
| 2025.12.10 | ₩49,413 | ₩51,831 | ₩49,413 | ₩51,550 | +4.33% | 37.4만 |
|---|
| 2025.12.09 | ₩49,640 | ₩50,388 | ₩49,439 | ₩49,546 | -0.19% | 31.3만 |
|---|
| 2025.12.08 | ₩49,827 | ₩50,294 | ₩49,306 | ₩49,733 | -0.19% | 33만 |
|---|
| 2025.12.05 | ₩49,480 | ₩49,920 | ₩49,199 | ₩49,867 | +0.78% | 35.7만 |
|---|
| 2025.12.04 | ₩49,880 | ₩50,361 | ₩49,693 | ₩50,228 | +0.70% | 23만 |
|---|
| 2025.12.03 | ₩49,333 | ₩50,361 | ₩49,333 | ₩50,121 | +1.60% | 28.8만 |
|---|
| 2025.12.02 | ₩49,920 | ₩49,920 | ₩49,105 | ₩49,146 | -1.55% | 18.3만 |
|---|
| 2025.12.01 | ₩48,945 | ₩50,121 | ₩48,945 | ₩49,653 | +1.45% | 29.7만 |
|---|
| 2025.11.28 | ₩49,533 | ₩49,840 | ₩48,892 | ₩49,212 | -0.65% | 10.6만 |
|---|
| 2025.11.26 | ₩49,333 | ₩49,707 | ₩49,239 | ₩49,600 | +0.54% | 20.5만 |
|---|
| 2025.11.25 | ₩49,092 | ₩50,054 | ₩49,092 | ₩49,707 | +1.25% | 25만 |
|---|
| 2025.11.24 | ₩48,999 | ₩49,146 | ₩48,331 | ₩48,825 | -0.35% | 33만 |
|---|
| 2025.11.21 | ₩47,235 | ₩49,693 | ₩47,235 | ₩49,226 | +4.21% | 31만 |
|---|
| 2025.11.20 | ₩47,756 | ₩48,371 | ₩46,794 | ₩47,155 | -1.26% | 21.1만 |
|---|
| 2025.11.19 | ₩46,888 | ₩47,489 | ₩46,808 | ₩47,235 | +0.74% | 14.7만 |
|---|
| 2025.11.18 | ₩46,621 | ₩47,489 | ₩46,300 | ₩46,915 | +0.63% | 22.5만 |
|---|
| 2025.11.17 | ₩48,291 | ₩48,357 | ₩46,634 | ₩46,741 | -3.21% | 28.2만 |
|---|
| 2025.11.14 | ₩48,130 | ₩48,504 | ₩47,302 | ₩48,411 | +0.58% | 21.1만 |
|---|
| 2025.11.13 | ₩47,850 | ₩48,798 | ₩47,529 | ₩48,291 | +0.92% | 27.2만 |
|---|
| 2025.11.12 | ₩48,411 | ₩48,945 | ₩47,743 | ₩47,917 | -1.02% | 28만 |
|---|
| 2025.11.11 | ₩48,464 | ₩48,785 | ₩47,409 | ₩48,518 | +0.11% | 14.6만 |
|---|
| 2025.11.10 | ₩48,438 | ₩48,745 | ₩47,716 | ₩48,371 | -0.14% | 20.8만 |
|---|
| 2025.11.07 | ₩47,596 | ₩48,117 | ₩47,169 | ₩48,117 | +1.09% | 18.2만 |
|---|
| 2025.11.06 | ₩48,023 | ₩48,264 | ₩47,356 | ₩47,609 | -0.86% | 20.1만 |
|---|
| 2025.11.05 | ₩47,676 | ₩48,397 | ₩47,155 | ₩48,251 | +1.20% | 21.9만 |
|---|
| 2025.11.04 | ₩47,543 | ₩47,836 | ₩47,035 | ₩47,649 | +0.22% | 24.2만 |
|---|
| 2025.11.03 | ₩47,209 | ₩47,783 | ₩46,634 | ₩47,756 | +1.16% | 22.6만 |
|---|
| 2025.10.31 | ₩47,262 | ₩48,224 | ₩46,567 | ₩47,396 | +0.28% | 23.8만 |
|---|
| 2025.10.30 | ₩47,489 | ₩48,504 | ₩47,462 | ₩47,770 | +0.59% | 18.6만 |
|---|
| 2025.10.29 | ₩48,571 | ₩48,905 | ₩47,088 | ₩47,609 | -1.98% | 27.3만 |
|---|
| 2025.10.28 | ₩49,012 | ₩49,052 | ₩48,531 | ₩48,878 | -0.27% | 22.2만 |
|---|
| 2025.10.27 | ₩49,827 | ₩49,987 | ₩49,039 | ₩49,092 | -1.47% | 24.1만 |
|---|
| 2025.10.24 | ₩49,226 | ₩49,907 | ₩48,825 | ₩49,787 | +1.14% | 33.6만 |
|---|
| 2025.10.23 | ₩48,678 | ₩48,838 | ₩46,901 | ₩48,651 | -0.05% | 44.5만 |
|---|
| 2025.10.22 | ₩49,453 | ₩49,920 | ₩48,878 | ₩48,905 | -1.11% | 26.2만 |
|---|
| 2025.10.21 | ₩48,878 | ₩49,506 | ₩48,772 | ₩49,319 | +0.90% | 25.3만 |
|---|
| 2025.10.20 | ₩47,810 | ₩49,239 | ₩47,810 | ₩49,092 | +2.68% | 30.3만 |
|---|
| 2025.10.17 | ₩47,636 | ₩47,903 | ₩47,182 | ₩47,703 | +0.14% | 36.7만 |
|---|
| 2025.10.16 | ₩49,052 | ₩49,226 | ₩46,861 | ₩47,182 | -3.81% | 46.7만 |
|---|
| 2025.10.15 | ₩50,922 | ₩50,922 | ₩49,065 | ₩49,426 | -2.94% | 32.6만 |
|---|
| 2025.10.14 | ₩48,878 | ₩50,642 | ₩48,772 | ₩50,334 | +2.98% | 92.1만 |
|---|
| 2025.10.13 | ₩49,025 | ₩49,172 | ₩48,478 | ₩49,039 | +0.03% | 25.5만 |
|---|
| 2025.10.10 | ₩49,894 | ₩50,401 | ₩48,197 | ₩48,331 | -3.13% | 49.3만 |
|---|