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 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 0 |
| 2026.10.08 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 0 |
| 2026.10.07 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 0 |
| 2026.10.06 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 1.1천 |
| 2026.10.05 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 1.4천 |
| 2026.10.02 | ₩33,717 | ₩33,769 | ₩33,670 | ₩33,670 | -0.14% | 1.2천 |
| 2026.10.01 | ₩33,663 | ₩33,717 | ₩33,663 | ₩33,717 | +0.16% | 600 |
| 2026.09.30 | ₩33,730 | ₩33,730 | ₩33,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,730 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩33,783 | ₩33,783 | ₩33,730 | ₩33,730 | -0.16% | 1.5천 |
|---|
| 2026.09.24 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 1천 |
|---|
| 2026.09.23 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,609 | ₩33,730 | ₩33,609 | ₩33,730 | +0.36% | 500 |
|---|
| 2026.09.18 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩33,824 | ₩33,897 | ₩33,516 | ₩33,516 | -0.91% | 2.4천 |
|---|
| 2026.09.11 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,516 | ₩33,663 | ₩33,516 | ₩33,663 | +0.44% | 1.9천 |
|---|
| 2026.09.09 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,529 | ₩33,529 | ₩33,516 | ₩33,516 | -0.04% | 700 |
|---|
| 2026.09.04 | ₩33,417 | ₩33,583 | ₩33,328 | ₩33,462 | +0.14% | 3.1천 |
|---|
| 2026.09.03 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩33,449 | ₩33,462 | ₩33,395 | ₩33,462 | +0.04% | 1.5천 |
|---|
| 2026.09.01 | ₩33,623 | ₩33,623 | ₩33,208 | ₩33,315 | -0.92% | 5.2천 |
|---|
| 2026.08.31 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩34,105 | ₩34,105 | ₩33,797 | ₩33,797 | -0.90% | 1.1천 |
|---|
| 2026.08.26 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,596 | ₩33,609 | ₩33,556 | ₩33,609 | +0.04% | 8.9천 |
|---|
| 2026.08.24 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩34,105 | ₩34,105 | ₩33,797 | ₩33,797 | -0.90% | 700 |
|---|
| 2026.08.17 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩33,596 | ₩33,783 | ₩33,596 | ₩33,783 | +0.56% | 2.6천 |
|---|
| 2026.08.04 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩33,864 | ₩33,864 | ₩33,636 | ₩33,663 | -0.59% | 1.4만 |
|---|
| 2026.07.30 | ₩33,717 | ₩34,354 | ₩33,623 | ₩33,730 | +0.04% | 3.6천 |
|---|
| 2026.07.29 | ₩34,801 | ₩34,881 | ₩33,877 | ₩34,265 | -1.54% | 1만 |
|---|
| 2026.07.28 | ₩34,874 | ₩36,139 | ₩34,874 | ₩35,604 | +2.09% | 4.8천 |
|---|
| 2026.07.27 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩34,787 | ₩34,801 | ₩34,734 | ₩34,734 | -0.15% | 1.3천 |
|---|
| 2026.07.22 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩34,212 | ₩34,212 | ₩34,131 | ₩34,131 | -0.23% | 1천 |
|---|
| 2026.06.30 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩34,761 | ₩34,761 | ₩34,413 | ₩34,413 | -1.00% | 1.4천 |
|---|
| 2026.06.23 | ₩33,797 | ₩34,868 | ₩33,797 | ₩34,279 | +1.43% | 1.1만 |
|---|
| 2026.06.22 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩33,647 | ₩33,690 | ₩33,529 | ₩33,529 | -0.35% | 600 |
|---|
| 2026.06.17 | ₩33,690 | ₩33,891 | ₩33,690 | ₩33,801 | +0.33% | 5.2천 |
|---|
| 2026.06.16 | ₩33,690 | ₩33,690 | ₩33,663 | ₩33,683 | -0.02% | 900 |
|---|
| 2026.06.15 | ₩33,529 | ₩33,891 | ₩33,529 | ₩33,683 | +0.46% | 2.5천 |
|---|
| 2026.06.12 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,462 | ₩33,917 | ₩33,462 | ₩33,529 | +0.20% | 5.2천 |
|---|
| 2026.06.05 | ₩33,810 | ₩34,051 | ₩33,516 | ₩33,543 | -0.79% | 1.8천 |
|---|
| 2026.06.04 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,837 | ₩33,837 | ₩33,623 | ₩33,623 | -0.63% | 1.8천 |
|---|
| 2026.06.01 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,529 | ₩33,596 | ₩33,476 | ₩33,596 | +0.20% | 3.1천 |
|---|
| 2026.05.28 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩33,891 | ₩33,891 | ₩33,529 | ₩33,529 | -1.07% | 800 |
|---|
| 2026.05.20 | ₩33,783 | ₩33,984 | ₩33,596 | ₩33,763 | -0.06% | 1천 |
|---|
| 2026.05.19 | ₩33,730 | ₩33,797 | ₩33,516 | ₩33,663 | -0.20% | 2.1천 |
|---|
| 2026.05.18 | ₩33,797 | ₩33,837 | ₩33,636 | ₩33,636 | -0.48% | 700 |
|---|
| 2026.05.15 | ₩33,770 | ₩33,770 | ₩33,730 | ₩33,730 | -0.12% | 500 |
|---|
| 2026.05.14 | ₩33,824 | ₩33,824 | ₩33,730 | ₩33,810 | -0.04% | 700 |
|---|
| 2026.05.13 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,131 | ₩34,466 | ₩33,101 | ₩34,307 | +0.51% | 2.3만 |
|---|
| 2026.05.11 | ₩34,252 | ₩34,252 | ₩34,252 | ₩34,252 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,131 | ₩34,439 | ₩34,131 | ₩34,252 | +0.35% | 600 |
|---|
| 2026.05.07 | ₩33,971 | ₩34,198 | ₩33,931 | ₩33,931 | -0.12% | 900 |
|---|
| 2026.05.06 | ₩34,372 | ₩34,573 | ₩34,372 | ₩34,573 | +0.58% | 300 |
|---|
| 2026.05.05 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 2천 |
|---|
| 2026.05.01 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩33,904 | ₩34,105 | ₩33,904 | ₩33,998 | +0.28% | 1.5천 |
|---|
| 2026.04.29 | ₩34,787 | ₩34,801 | ₩34,372 | ₩34,488 | -0.86% | 2.7천 |
|---|
| 2026.04.28 | ₩34,801 | ₩34,801 | ₩34,383 | ₩34,383 | -1.20% | 2.4천 |
|---|
| 2026.04.27 | ₩34,546 | ₩34,774 | ₩34,292 | ₩34,533 | -0.04% | 1.1천 |
|---|
| 2026.04.24 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩34,647 | ₩34,647 | ₩34,647 | ₩34,647 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩34,753 | ₩34,753 | ₩34,753 | ₩34,753 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩34,753 | ₩34,753 | ₩34,753 | ₩34,753 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩34,753 | ₩34,753 | ₩34,753 | ₩34,753 | 0.00% | 1.1천 |
|---|
| 2026.04.14 | ₩34,935 | ₩34,935 | ₩34,493 | ₩34,493 | -1.26% | 800 |
|---|
| 2026.04.13 | ₩34,469 | ₩34,707 | ₩34,469 | ₩34,707 | +0.69% | 1.7천 |
|---|
| 2026.04.10 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩35,002 | ₩35,403 | ₩35,002 | ₩35,002 | 0.00% | 4천 |
|---|
| 2026.03.30 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩34,747 | ₩35,002 | ₩34,091 | ₩35,002 | +0.73% | 5.6천 |
|---|
| 2026.03.26 | ₩34,265 | ₩34,265 | ₩34,265 | ₩34,265 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩33,730 | ₩34,265 | ₩33,730 | ₩34,265 | +1.59% | 1.1천 |
|---|
| 2026.03.24 | ₩34,466 | ₩34,466 | ₩34,185 | ₩34,185 | -0.82% | 200 |
|---|
| 2026.03.23 | ₩34,273 | ₩34,339 | ₩34,273 | ₩34,339 | +0.19% | 1.2천 |
|---|
| 2026.03.20 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩34,118 | ₩34,131 | ₩34,091 | ₩34,113 | -0.02% | 1.8천 |
|---|
| 2026.03.18 | ₩34,131 | ₩34,131 | ₩34,078 | ₩34,078 | -0.16% | 300 |
|---|
| 2026.03.17 | ₩34,131 | ₩34,131 | ₩34,078 | ₩34,078 | -0.16% | 700 |
|---|
| 2026.03.16 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩33,824 | ₩33,824 | ₩33,730 | ₩33,797 | -0.08% | 1.6천 |
|---|
| 2026.03.12 | ₩34,265 | ₩34,680 | ₩33,476 | ₩33,583 | -1.99% | 3.3천 |
|---|
| 2026.03.11 | ₩34,500 | ₩34,759 | ₩34,500 | ₩34,759 | +0.75% | 400 |
|---|
| 2026.03.10 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩34,988 | ₩34,988 | ₩34,198 | ₩34,856 | -0.38% | 300 |
|---|
| 2026.03.06 | ₩34,836 | ₩34,836 | ₩34,836 | ₩34,836 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩34,836 | ₩34,836 | ₩34,836 | ₩34,836 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩34,158 | ₩34,789 | ₩34,158 | ₩34,789 | +1.85% | 300 |
|---|
| 2026.03.02 | ₩34,587 | ₩34,680 | ₩34,587 | ₩34,680 | +0.27% | 500 |
|---|
| 2026.02.27 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 600 |
|---|
| 2026.02.25 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩34,553 | ₩34,553 | ₩34,553 | ₩34,553 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩34,553 | ₩34,553 | ₩34,553 | ₩34,553 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,553 | ₩34,553 | ₩34,553 | ₩34,553 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩34,587 | ₩34,587 | ₩34,553 | ₩34,553 | -0.10% | 300 |
|---|
| 2026.02.17 | ₩34,366 | ₩34,399 | ₩34,366 | ₩34,399 | +0.10% | 300 |
|---|
| 2026.02.13 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩34,145 | ₩34,185 | ₩34,131 | ₩34,172 | +0.08% | 1.7천 |
|---|
| 2026.02.10 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩34,621 | ₩34,621 | ₩34,621 | ₩34,621 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩34,621 | ₩34,621 | ₩34,621 | ₩34,621 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩34,621 | ₩34,621 | ₩34,621 | ₩34,621 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩34,621 | ₩34,621 | ₩34,621 | ₩34,621 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩33,596 | ₩34,399 | ₩33,596 | ₩34,399 | +2.39% | 700 |
|---|
| 2026.01.29 | ₩34,627 | ₩34,627 | ₩34,627 | ₩34,627 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩34,720 | ₩34,814 | ₩34,600 | ₩34,613 | -0.31% | 1천 |
|---|
| 2026.01.27 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩34,734 | ₩34,734 | ₩34,466 | ₩34,466 | -0.77% | 700 |
|---|
| 2026.01.23 | ₩34,700 | ₩34,700 | ₩34,399 | ₩34,399 | -0.87% | 1.4천 |
|---|
| 2026.01.22 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩35,350 | ₩36,260 | ₩35,350 | ₩35,857 | +1.44% | 5.1천 |
|---|
| 2026.01.20 | ₩34,868 | ₩35,350 | ₩34,868 | ₩35,350 | +1.38% | 400 |
|---|
| 2026.01.16 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩35,068 | ₩35,135 | ₩34,613 | ₩34,613 | -1.30% | 1.1천 |
|---|
| 2026.01.14 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 500 |
|---|
| 2026.01.13 | ₩34,533 | ₩35,269 | ₩34,533 | ₩35,135 | +1.74% | 8.4천 |
|---|
| 2026.01.12 | ₩34,324 | ₩34,569 | ₩34,324 | ₩34,569 | +0.71% | 200 |
|---|
| 2026.01.09 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,568 | ₩34,613 | ₩34,259 | ₩34,576 | +0.02% | 1.3천 |
|---|
| 2026.01.06 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩34,549 | ₩34,613 | ₩34,549 | ₩34,613 | +0.19% | 600 |
|---|
| 2026.01.02 | ₩34,386 | ₩34,386 | ₩34,386 | ₩34,386 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,466 | ₩34,466 | ₩34,466 | ₩34,466 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩34,453 | ₩34,466 | ₩34,024 | ₩34,466 | +0.04% | 2.2천 |
|---|
| 2025.12.29 | ₩34,587 | ₩34,587 | ₩34,587 | ₩34,587 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩34,359 | ₩34,587 | ₩34,359 | ₩34,587 | +0.66% | 300 |
|---|
| 2025.12.24 | ₩34,252 | ₩34,252 | ₩34,252 | ₩34,252 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,998 | ₩34,252 | ₩33,998 | ₩34,252 | +0.75% | 300 |
|---|
| 2025.12.22 | ₩34,225 | ₩34,573 | ₩33,998 | ₩33,998 | -0.66% | 9.3천 |
|---|
| 2025.12.19 | ₩34,279 | ₩34,734 | ₩34,198 | ₩34,663 | +1.12% | 1.7천 |
|---|
| 2025.12.18 | ₩34,239 | ₩35,082 | ₩34,169 | ₩34,787 | +1.60% | 7.3천 |
|---|
| 2025.12.17 | ₩34,265 | ₩34,265 | ₩34,156 | ₩34,156 | -0.32% | 500 |
|---|
| 2025.12.16 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩34,144 | ₩34,220 | ₩34,144 | ₩34,220 | +0.22% | 200 |
|---|
| 2025.12.12 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩34,065 | ₩34,272 | ₩34,011 | ₩34,272 | +0.61% | 2.3천 |
|---|
| 2025.12.09 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩33,998 | ₩34,466 | ₩33,998 | ₩34,466 | +1.38% | 1천 |
|---|
| 2025.12.02 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,797 | ₩34,533 | ₩33,797 | ₩34,533 | +2.18% | 900 |
|---|
| 2025.11.25 | ₩33,797 | ₩34,639 | ₩33,797 | ₩34,639 | +2.49% | 900 |
|---|
| 2025.11.24 | ₩34,654 | ₩34,654 | ₩34,295 | ₩34,295 | -1.04% | 2.5천 |
|---|
| 2025.11.21 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩35,052 | ₩35,052 | ₩35,052 | ₩35,052 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,052 | ₩35,052 | ₩35,052 | ₩35,052 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,052 | ₩35,052 | ₩35,052 | ₩35,052 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,948 | ₩35,052 | ₩34,923 | ₩35,052 | +0.30% | 4.9천 |
|---|
| 2025.11.14 | ₩34,771 | ₩34,771 | ₩34,654 | ₩34,771 | 0.00% | 1.8천 |
|---|
| 2025.11.13 | ₩34,747 | ₩34,948 | ₩34,747 | ₩34,948 | +0.58% | 1.3천 |
|---|
| 2025.11.12 | ₩34,686 | ₩34,686 | ₩34,686 | ₩34,686 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,686 | ₩34,686 | ₩34,686 | ₩34,686 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩34,686 | ₩34,686 | ₩34,686 | ₩34,686 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩35,122 | ₩35,122 | ₩35,028 | ₩35,028 | -0.27% | 200 |
|---|
| 2025.11.05 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩34,546 | ₩34,731 | ₩34,546 | ₩34,731 | +0.53% | 600 |
|---|
| 2025.10.31 | ₩34,667 | ₩34,680 | ₩34,469 | ₩34,600 | -0.19% | 1천 |
|---|
| 2025.10.30 | ₩34,928 | ₩34,928 | ₩34,928 | ₩34,928 | 0.00% | 800 |
|---|
| 2025.10.29 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,943 | ₩34,943 | ₩34,943 | ₩34,943 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩34,466 | ₩34,466 | ₩34,466 | ₩34,466 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩34,372 | ₩34,550 | ₩34,372 | ₩34,550 | +0.52% | 800 |
|---|
| 2025.10.21 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩34,372 | ₩34,674 | ₩34,372 | ₩34,674 | +0.88% | 400 |
|---|
| 2025.10.17 | ₩34,787 | ₩35,135 | ₩34,761 | ₩35,135 | +1.00% | 1천 |
|---|
| 2025.10.16 | ₩34,801 | ₩35,162 | ₩34,794 | ₩35,162 | +1.04% | 2.5천 |
|---|
| 2025.10.15 | ₩34,533 | ₩34,801 | ₩34,533 | ₩34,707 | +0.50% | 1.7천 |
|---|
| 2025.10.14 | ₩34,654 | ₩34,774 | ₩34,305 | ₩34,305 | -1.00% | 2.9천 |
|---|
| 2025.10.13 | ₩34,446 | ₩34,506 | ₩34,446 | ₩34,506 | +0.17% | 600 |
|---|
| 2025.10.10 | ₩34,292 | ₩34,292 | ₩34,292 | ₩34,292 | 0.00% | 0 |
|---|