시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Merchants Corporation - Depository Shares, each representing a 1/100th interest in a share of 7.50% Non-Cumulative Perpetual Preferred Stock, A · FRMEP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 0 |
| 2026.10.08 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 0 |
| 2026.10.07 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 0 |
| 2026.10.06 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 1.1천 |
| 2026.10.05 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 1.4천 |
| 2026.10.02 | ₩33,755 | ₩33,807 | ₩33,708 | ₩33,708 | -0.14% | 1.2천 |
| 2026.10.01 | ₩33,702 | ₩33,755 | ₩33,702 | ₩33,755 | +0.16% | 600 |
| 2026.09.30 | ₩33,769 | ₩33,769 | ₩33,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,769 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩33,822 | ₩33,822 | ₩33,769 | ₩33,769 | -0.16% | 1.5천 |
|---|
| 2026.09.24 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 1천 |
|---|
| 2026.09.23 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,648 | ₩33,769 | ₩33,648 | ₩33,769 | +0.36% | 500 |
|---|
| 2026.09.18 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩33,862 | ₩33,936 | ₩33,554 | ₩33,554 | -0.91% | 2.4천 |
|---|
| 2026.09.11 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,554 | ₩33,702 | ₩33,554 | ₩33,702 | +0.44% | 1.9천 |
|---|
| 2026.09.09 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,554 | -0.04% | 700 |
|---|
| 2026.09.04 | ₩33,455 | ₩33,621 | ₩33,366 | ₩33,501 | +0.14% | 3.1천 |
|---|
| 2026.09.03 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩33,487 | ₩33,501 | ₩33,434 | ₩33,501 | +0.04% | 1.5천 |
|---|
| 2026.09.01 | ₩33,661 | ₩33,661 | ₩33,246 | ₩33,353 | -0.92% | 5.2천 |
|---|
| 2026.08.31 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩34,144 | ₩34,144 | ₩33,836 | ₩33,836 | -0.90% | 1.1천 |
|---|
| 2026.08.26 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,635 | ₩33,648 | ₩33,594 | ₩33,648 | +0.04% | 8.9천 |
|---|
| 2026.08.24 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩34,144 | ₩34,144 | ₩33,836 | ₩33,836 | -0.90% | 700 |
|---|
| 2026.08.17 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩33,635 | ₩33,822 | ₩33,635 | ₩33,822 | +0.56% | 2.6천 |
|---|
| 2026.08.04 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩33,903 | ₩33,903 | ₩33,675 | ₩33,702 | -0.59% | 1.4만 |
|---|
| 2026.07.30 | ₩33,755 | ₩34,393 | ₩33,661 | ₩33,769 | +0.04% | 3.6천 |
|---|
| 2026.07.29 | ₩34,841 | ₩34,921 | ₩33,916 | ₩34,305 | -1.54% | 1만 |
|---|
| 2026.07.28 | ₩34,914 | ₩36,181 | ₩34,914 | ₩35,645 | +2.09% | 4.8천 |
|---|
| 2026.07.27 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩34,827 | ₩34,841 | ₩34,774 | ₩34,774 | -0.15% | 1.3천 |
|---|
| 2026.07.22 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩34,251 | ₩34,251 | ₩34,171 | ₩34,171 | -0.23% | 1천 |
|---|
| 2026.06.30 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩34,800 | ₩34,800 | ₩34,452 | ₩34,452 | -1.00% | 1.4천 |
|---|
| 2026.06.23 | ₩33,836 | ₩34,908 | ₩33,836 | ₩34,318 | +1.43% | 1.1만 |
|---|
| 2026.06.22 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩33,685 | ₩33,728 | ₩33,567 | ₩33,567 | -0.35% | 600 |
|---|
| 2026.06.17 | ₩33,728 | ₩33,929 | ₩33,728 | ₩33,840 | +0.33% | 5.2천 |
|---|
| 2026.06.16 | ₩33,728 | ₩33,728 | ₩33,702 | ₩33,722 | -0.02% | 900 |
|---|
| 2026.06.15 | ₩33,567 | ₩33,929 | ₩33,567 | ₩33,722 | +0.46% | 2.5천 |
|---|
| 2026.06.12 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,501 | ₩33,956 | ₩33,501 | ₩33,567 | +0.20% | 5.2천 |
|---|
| 2026.06.05 | ₩33,849 | ₩34,090 | ₩33,554 | ₩33,581 | -0.79% | 1.8천 |
|---|
| 2026.06.04 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,876 | ₩33,876 | ₩33,661 | ₩33,661 | -0.63% | 1.8천 |
|---|
| 2026.06.01 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,567 | ₩33,635 | ₩33,514 | ₩33,635 | +0.20% | 3.1천 |
|---|
| 2026.05.28 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩33,929 | ₩33,929 | ₩33,567 | ₩33,567 | -1.07% | 800 |
|---|
| 2026.05.20 | ₩33,822 | ₩34,023 | ₩33,635 | ₩33,802 | -0.06% | 1천 |
|---|
| 2026.05.19 | ₩33,769 | ₩33,836 | ₩33,554 | ₩33,702 | -0.20% | 2.1천 |
|---|
| 2026.05.18 | ₩33,836 | ₩33,876 | ₩33,675 | ₩33,675 | -0.48% | 700 |
|---|
| 2026.05.15 | ₩33,809 | ₩33,809 | ₩33,769 | ₩33,769 | -0.12% | 500 |
|---|
| 2026.05.14 | ₩33,862 | ₩33,862 | ₩33,769 | ₩33,849 | -0.04% | 700 |
|---|
| 2026.05.13 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,171 | ₩34,506 | ₩33,139 | ₩34,346 | +0.51% | 2.3만 |
|---|
| 2026.05.11 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,171 | ₩34,479 | ₩34,171 | ₩34,291 | +0.35% | 600 |
|---|
| 2026.05.07 | ₩34,010 | ₩34,238 | ₩33,970 | ₩33,970 | -0.12% | 900 |
|---|
| 2026.05.06 | ₩34,412 | ₩34,613 | ₩34,412 | ₩34,613 | +0.58% | 300 |
|---|
| 2026.05.05 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 2천 |
|---|
| 2026.05.01 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩33,943 | ₩34,144 | ₩33,943 | ₩34,037 | +0.28% | 1.5천 |
|---|
| 2026.04.29 | ₩34,827 | ₩34,841 | ₩34,412 | ₩34,527 | -0.86% | 2.7천 |
|---|
| 2026.04.28 | ₩34,841 | ₩34,841 | ₩34,422 | ₩34,422 | -1.20% | 2.4천 |
|---|
| 2026.04.27 | ₩34,586 | ₩34,814 | ₩34,331 | ₩34,573 | -0.04% | 1.1천 |
|---|
| 2026.04.24 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩34,686 | ₩34,686 | ₩34,686 | ₩34,686 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩34,792 | ₩34,792 | ₩34,792 | ₩34,792 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩34,792 | ₩34,792 | ₩34,792 | ₩34,792 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩34,792 | ₩34,792 | ₩34,792 | ₩34,792 | 0.00% | 1.1천 |
|---|
| 2026.04.14 | ₩34,975 | ₩34,975 | ₩34,532 | ₩34,532 | -1.26% | 800 |
|---|
| 2026.04.13 | ₩34,508 | ₩34,747 | ₩34,508 | ₩34,747 | +0.69% | 1.7천 |
|---|
| 2026.04.10 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩35,042 | ₩35,444 | ₩35,042 | ₩35,042 | 0.00% | 4천 |
|---|
| 2026.03.30 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩34,787 | ₩35,042 | ₩34,130 | ₩35,042 | +0.73% | 5.6천 |
|---|
| 2026.03.26 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩33,769 | ₩34,305 | ₩33,769 | ₩34,305 | +1.59% | 1.1천 |
|---|
| 2026.03.24 | ₩34,506 | ₩34,506 | ₩34,224 | ₩34,224 | -0.82% | 200 |
|---|
| 2026.03.23 | ₩34,313 | ₩34,378 | ₩34,313 | ₩34,378 | +0.19% | 1.2천 |
|---|
| 2026.03.20 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩34,157 | ₩34,171 | ₩34,130 | ₩34,152 | -0.02% | 1.8천 |
|---|
| 2026.03.18 | ₩34,171 | ₩34,171 | ₩34,117 | ₩34,117 | -0.16% | 300 |
|---|
| 2026.03.17 | ₩34,171 | ₩34,171 | ₩34,117 | ₩34,117 | -0.16% | 700 |
|---|
| 2026.03.16 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩33,862 | ₩33,862 | ₩33,769 | ₩33,836 | -0.08% | 1.6천 |
|---|
| 2026.03.12 | ₩34,305 | ₩34,720 | ₩33,514 | ₩33,621 | -1.99% | 3.3천 |
|---|
| 2026.03.11 | ₩34,539 | ₩34,799 | ₩34,539 | ₩34,799 | +0.75% | 400 |
|---|
| 2026.03.10 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩35,028 | ₩35,028 | ₩34,238 | ₩34,895 | -0.38% | 300 |
|---|
| 2026.03.06 | ₩34,875 | ₩34,875 | ₩34,875 | ₩34,875 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩34,875 | ₩34,875 | ₩34,875 | ₩34,875 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩34,197 | ₩34,828 | ₩34,197 | ₩34,828 | +1.85% | 300 |
|---|
| 2026.03.02 | ₩34,626 | ₩34,720 | ₩34,626 | ₩34,720 | +0.27% | 500 |
|---|
| 2026.02.27 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 600 |
|---|
| 2026.02.25 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,380 | ₩34,380 | ₩34,380 | ₩34,380 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩34,626 | ₩34,626 | ₩34,593 | ₩34,593 | -0.10% | 300 |
|---|
| 2026.02.17 | ₩34,405 | ₩34,439 | ₩34,405 | ₩34,439 | +0.10% | 300 |
|---|
| 2026.02.13 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩34,184 | ₩34,224 | ₩34,171 | ₩34,211 | +0.08% | 1.7천 |
|---|
| 2026.02.10 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩33,635 | ₩34,439 | ₩33,635 | ₩34,439 | +2.39% | 700 |
|---|
| 2026.01.29 | ₩34,666 | ₩34,666 | ₩34,666 | ₩34,666 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩34,760 | ₩34,854 | ₩34,640 | ₩34,653 | -0.31% | 1천 |
|---|
| 2026.01.27 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩34,774 | ₩34,774 | ₩34,506 | ₩34,506 | -0.77% | 700 |
|---|
| 2026.01.23 | ₩34,740 | ₩34,740 | ₩34,439 | ₩34,439 | -0.87% | 1.4천 |
|---|
| 2026.01.22 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩35,390 | ₩36,301 | ₩35,390 | ₩35,898 | +1.44% | 5.1천 |
|---|
| 2026.01.20 | ₩34,908 | ₩35,390 | ₩34,908 | ₩35,390 | +1.38% | 400 |
|---|
| 2026.01.16 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩35,109 | ₩35,176 | ₩34,653 | ₩34,653 | -1.30% | 1.1천 |
|---|
| 2026.01.14 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 500 |
|---|
| 2026.01.13 | ₩34,573 | ₩35,310 | ₩34,573 | ₩35,176 | +1.74% | 8.4천 |
|---|
| 2026.01.12 | ₩34,363 | ₩34,609 | ₩34,363 | ₩34,609 | +0.71% | 200 |
|---|
| 2026.01.09 | ₩34,298 | ₩34,298 | ₩34,298 | ₩34,298 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩34,615 | ₩34,615 | ₩34,615 | ₩34,615 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,607 | ₩34,653 | ₩34,298 | ₩34,615 | +0.02% | 1.3천 |
|---|
| 2026.01.06 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩34,589 | ₩34,653 | ₩34,589 | ₩34,653 | +0.19% | 600 |
|---|
| 2026.01.02 | ₩34,425 | ₩34,425 | ₩34,425 | ₩34,425 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩34,492 | ₩34,506 | ₩34,063 | ₩34,506 | +0.04% | 2.2천 |
|---|
| 2025.12.29 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩34,398 | ₩34,626 | ₩34,398 | ₩34,626 | +0.66% | 300 |
|---|
| 2025.12.24 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,037 | ₩34,291 | ₩34,037 | ₩34,291 | +0.75% | 300 |
|---|
| 2025.12.22 | ₩34,264 | ₩34,613 | ₩34,037 | ₩34,037 | -0.66% | 9.3천 |
|---|
| 2025.12.19 | ₩34,318 | ₩34,774 | ₩34,238 | ₩34,702 | +1.12% | 1.7천 |
|---|
| 2025.12.18 | ₩34,278 | ₩35,122 | ₩34,208 | ₩34,827 | +1.60% | 7.3천 |
|---|
| 2025.12.17 | ₩34,305 | ₩34,305 | ₩34,195 | ₩34,195 | -0.32% | 500 |
|---|
| 2025.12.16 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩34,183 | ₩34,259 | ₩34,183 | ₩34,259 | +0.22% | 200 |
|---|
| 2025.12.12 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩34,104 | ₩34,311 | ₩34,050 | ₩34,311 | +0.61% | 2.3천 |
|---|
| 2025.12.09 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩34,037 | ₩34,506 | ₩34,037 | ₩34,506 | +1.38% | 1천 |
|---|
| 2025.12.02 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,836 | ₩34,573 | ₩33,836 | ₩34,573 | +2.18% | 900 |
|---|
| 2025.11.25 | ₩33,836 | ₩34,678 | ₩33,836 | ₩34,678 | +2.49% | 900 |
|---|
| 2025.11.24 | ₩34,693 | ₩34,693 | ₩34,334 | ₩34,334 | -1.04% | 2.5천 |
|---|
| 2025.11.21 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩35,092 | ₩35,092 | ₩35,092 | ₩35,092 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,092 | ₩35,092 | ₩35,092 | ₩35,092 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,092 | ₩35,092 | ₩35,092 | ₩35,092 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,988 | ₩35,092 | ₩34,962 | ₩35,092 | +0.30% | 4.9천 |
|---|
| 2025.11.14 | ₩34,811 | ₩34,811 | ₩34,693 | ₩34,811 | 0.00% | 1.8천 |
|---|
| 2025.11.13 | ₩34,787 | ₩34,988 | ₩34,787 | ₩34,988 | +0.58% | 1.3천 |
|---|
| 2025.11.12 | ₩34,725 | ₩34,725 | ₩34,725 | ₩34,725 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,725 | ₩34,725 | ₩34,725 | ₩34,725 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩34,725 | ₩34,725 | ₩34,725 | ₩34,725 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩35,162 | ₩35,162 | ₩35,068 | ₩35,068 | -0.27% | 200 |
|---|
| 2025.11.05 | ₩34,771 | ₩34,771 | ₩34,771 | ₩34,771 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,771 | ₩34,771 | ₩34,771 | ₩34,771 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩34,586 | ₩34,771 | ₩34,586 | ₩34,771 | +0.53% | 600 |
|---|
| 2025.10.31 | ₩34,707 | ₩34,720 | ₩34,508 | ₩34,640 | -0.19% | 1천 |
|---|
| 2025.10.30 | ₩34,968 | ₩34,968 | ₩34,968 | ₩34,968 | 0.00% | 800 |
|---|
| 2025.10.29 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,983 | ₩34,983 | ₩34,983 | ₩34,983 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩34,412 | ₩34,590 | ₩34,412 | ₩34,590 | +0.52% | 800 |
|---|
| 2025.10.21 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩34,412 | ₩34,713 | ₩34,412 | ₩34,713 | +0.88% | 400 |
|---|
| 2025.10.17 | ₩34,827 | ₩35,176 | ₩34,800 | ₩35,176 | +1.00% | 1천 |
|---|
| 2025.10.16 | ₩34,841 | ₩35,202 | ₩34,834 | ₩35,202 | +1.04% | 2.5천 |
|---|
| 2025.10.15 | ₩34,573 | ₩34,841 | ₩34,573 | ₩34,747 | +0.50% | 1.7천 |
|---|
| 2025.10.14 | ₩34,693 | ₩34,814 | ₩34,345 | ₩34,345 | -1.00% | 2.9천 |
|---|
| 2025.10.13 | ₩34,485 | ₩34,546 | ₩34,485 | ₩34,546 | +0.17% | 600 |
|---|
| 2025.10.10 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 0 |
|---|