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 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 0 |
| 2026.10.08 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 0 |
| 2026.10.07 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 0 |
| 2026.10.06 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 1.1천 |
| 2026.10.05 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 1.4천 |
| 2026.10.02 | ₩33,611 | ₩33,663 | ₩33,564 | ₩33,564 | -0.14% | 1.2천 |
| 2026.10.01 | ₩33,557 | ₩33,611 | ₩33,557 | ₩33,611 | +0.16% | 600 |
| 2026.09.30 | ₩33,624 | ₩33,624 | ₩33,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,624 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩33,677 | ₩33,677 | ₩33,624 | ₩33,624 | -0.16% | 1.5천 |
|---|
| 2026.09.24 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 1천 |
|---|
| 2026.09.23 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,504 | ₩33,624 | ₩33,504 | ₩33,624 | +0.36% | 500 |
|---|
| 2026.09.18 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩33,717 | ₩33,791 | ₩33,410 | ₩33,410 | -0.91% | 2.4천 |
|---|
| 2026.09.11 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,410 | ₩33,557 | ₩33,410 | ₩33,557 | +0.44% | 1.9천 |
|---|
| 2026.09.09 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,424 | ₩33,424 | ₩33,410 | ₩33,410 | -0.04% | 700 |
|---|
| 2026.09.04 | ₩33,312 | ₩33,477 | ₩33,224 | ₩33,357 | +0.14% | 3.1천 |
|---|
| 2026.09.03 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩33,344 | ₩33,357 | ₩33,290 | ₩33,357 | +0.04% | 1.5천 |
|---|
| 2026.09.01 | ₩33,517 | ₩33,517 | ₩33,103 | ₩33,210 | -0.92% | 5.2천 |
|---|
| 2026.08.31 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,997 | ₩33,997 | ₩33,691 | ₩33,691 | -0.90% | 1.1천 |
|---|
| 2026.08.26 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,490 | ₩33,504 | ₩33,450 | ₩33,504 | +0.04% | 8.9천 |
|---|
| 2026.08.24 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩33,997 | ₩33,997 | ₩33,691 | ₩33,691 | -0.90% | 700 |
|---|
| 2026.08.17 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩33,490 | ₩33,677 | ₩33,490 | ₩33,677 | +0.56% | 2.6천 |
|---|
| 2026.08.04 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩33,757 | ₩33,757 | ₩33,530 | ₩33,557 | -0.59% | 1.4만 |
|---|
| 2026.07.30 | ₩33,611 | ₩34,246 | ₩33,517 | ₩33,624 | +0.04% | 3.6천 |
|---|
| 2026.07.29 | ₩34,691 | ₩34,771 | ₩33,771 | ₩34,158 | -1.54% | 1만 |
|---|
| 2026.07.28 | ₩34,765 | ₩36,026 | ₩34,765 | ₩35,492 | +2.09% | 4.8천 |
|---|
| 2026.07.27 | ₩34,625 | ₩34,625 | ₩34,625 | ₩34,625 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩34,625 | ₩34,625 | ₩34,625 | ₩34,625 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩34,678 | ₩34,691 | ₩34,625 | ₩34,625 | -0.15% | 1.3천 |
|---|
| 2026.07.22 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩34,104 | ₩34,104 | ₩34,024 | ₩34,024 | -0.23% | 1천 |
|---|
| 2026.06.30 | ₩34,304 | ₩34,304 | ₩34,304 | ₩34,304 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩34,304 | ₩34,304 | ₩34,304 | ₩34,304 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩34,304 | ₩34,304 | ₩34,304 | ₩34,304 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩34,304 | ₩34,304 | ₩34,304 | ₩34,304 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩34,651 | ₩34,651 | ₩34,304 | ₩34,304 | -1.00% | 1.4천 |
|---|
| 2026.06.23 | ₩33,691 | ₩34,758 | ₩33,691 | ₩34,171 | +1.43% | 1.1만 |
|---|
| 2026.06.22 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩33,541 | ₩33,584 | ₩33,424 | ₩33,424 | -0.35% | 600 |
|---|
| 2026.06.17 | ₩33,584 | ₩33,784 | ₩33,584 | ₩33,695 | +0.33% | 5.2천 |
|---|
| 2026.06.16 | ₩33,584 | ₩33,584 | ₩33,557 | ₩33,577 | -0.02% | 900 |
|---|
| 2026.06.15 | ₩33,424 | ₩33,784 | ₩33,424 | ₩33,577 | +0.46% | 2.5천 |
|---|
| 2026.06.12 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,357 | ₩33,811 | ₩33,357 | ₩33,424 | +0.20% | 5.2천 |
|---|
| 2026.06.05 | ₩33,704 | ₩33,944 | ₩33,410 | ₩33,437 | -0.79% | 1.8천 |
|---|
| 2026.06.04 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,731 | ₩33,731 | ₩33,517 | ₩33,517 | -0.63% | 1.8천 |
|---|
| 2026.06.01 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,424 | ₩33,490 | ₩33,370 | ₩33,490 | +0.20% | 3.1천 |
|---|
| 2026.05.28 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩33,784 | ₩33,784 | ₩33,424 | ₩33,424 | -1.07% | 800 |
|---|
| 2026.05.20 | ₩33,677 | ₩33,877 | ₩33,490 | ₩33,657 | -0.06% | 1천 |
|---|
| 2026.05.19 | ₩33,624 | ₩33,691 | ₩33,410 | ₩33,557 | -0.20% | 2.1천 |
|---|
| 2026.05.18 | ₩33,691 | ₩33,731 | ₩33,530 | ₩33,530 | -0.48% | 700 |
|---|
| 2026.05.15 | ₩33,664 | ₩33,664 | ₩33,624 | ₩33,624 | -0.12% | 500 |
|---|
| 2026.05.14 | ₩33,717 | ₩33,717 | ₩33,624 | ₩33,704 | -0.04% | 700 |
|---|
| 2026.05.13 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,024 | ₩34,358 | ₩32,997 | ₩34,199 | +0.51% | 2.3만 |
|---|
| 2026.05.11 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,024 | ₩34,331 | ₩34,024 | ₩34,144 | +0.35% | 600 |
|---|
| 2026.05.07 | ₩33,864 | ₩34,091 | ₩33,824 | ₩33,824 | -0.12% | 900 |
|---|
| 2026.05.06 | ₩34,264 | ₩34,464 | ₩34,264 | ₩34,464 | +0.58% | 300 |
|---|
| 2026.05.05 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 2천 |
|---|
| 2026.05.01 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩33,797 | ₩33,997 | ₩33,797 | ₩33,891 | +0.28% | 1.5천 |
|---|
| 2026.04.29 | ₩34,678 | ₩34,691 | ₩34,264 | ₩34,379 | -0.86% | 2.7천 |
|---|
| 2026.04.28 | ₩34,691 | ₩34,691 | ₩34,275 | ₩34,275 | -1.20% | 2.4천 |
|---|
| 2026.04.27 | ₩34,438 | ₩34,665 | ₩34,184 | ₩34,424 | -0.04% | 1.1천 |
|---|
| 2026.04.24 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 1.1천 |
|---|
| 2026.04.14 | ₩34,825 | ₩34,825 | ₩34,384 | ₩34,384 | -1.26% | 800 |
|---|
| 2026.04.13 | ₩34,360 | ₩34,598 | ₩34,360 | ₩34,598 | +0.69% | 1.7천 |
|---|
| 2026.04.10 | ₩34,878 | ₩34,878 | ₩34,878 | ₩34,878 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩34,878 | ₩34,878 | ₩34,878 | ₩34,878 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩34,878 | ₩34,878 | ₩34,878 | ₩34,878 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩34,878 | ₩34,878 | ₩34,878 | ₩34,878 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩34,878 | ₩34,878 | ₩34,878 | ₩34,878 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩34,891 | ₩34,891 | ₩34,891 | ₩34,891 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩34,891 | ₩34,891 | ₩34,891 | ₩34,891 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩34,891 | ₩35,292 | ₩34,891 | ₩34,891 | 0.00% | 4천 |
|---|
| 2026.03.30 | ₩34,891 | ₩34,891 | ₩34,891 | ₩34,891 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩34,638 | ₩34,891 | ₩33,984 | ₩34,891 | +0.73% | 5.6천 |
|---|
| 2026.03.26 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩33,624 | ₩34,158 | ₩33,624 | ₩34,158 | +1.59% | 1.1천 |
|---|
| 2026.03.24 | ₩34,358 | ₩34,358 | ₩34,078 | ₩34,078 | -0.82% | 200 |
|---|
| 2026.03.23 | ₩34,166 | ₩34,231 | ₩34,166 | ₩34,231 | +0.19% | 1.2천 |
|---|
| 2026.03.20 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩34,011 | ₩34,024 | ₩33,984 | ₩34,005 | -0.02% | 1.8천 |
|---|
| 2026.03.18 | ₩34,024 | ₩34,024 | ₩33,971 | ₩33,971 | -0.16% | 300 |
|---|
| 2026.03.17 | ₩34,024 | ₩34,024 | ₩33,971 | ₩33,971 | -0.16% | 700 |
|---|
| 2026.03.16 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩33,717 | ₩33,717 | ₩33,624 | ₩33,691 | -0.08% | 1.6천 |
|---|
| 2026.03.12 | ₩34,158 | ₩34,571 | ₩33,370 | ₩33,477 | -1.99% | 3.3천 |
|---|
| 2026.03.11 | ₩34,391 | ₩34,650 | ₩34,391 | ₩34,650 | +0.75% | 400 |
|---|
| 2026.03.10 | ₩34,691 | ₩34,691 | ₩34,691 | ₩34,691 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩34,878 | ₩34,878 | ₩34,091 | ₩34,746 | -0.38% | 300 |
|---|
| 2026.03.06 | ₩34,726 | ₩34,726 | ₩34,726 | ₩34,726 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩34,726 | ₩34,726 | ₩34,726 | ₩34,726 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩34,051 | ₩34,679 | ₩34,051 | ₩34,679 | +1.85% | 300 |
|---|
| 2026.03.02 | ₩34,478 | ₩34,571 | ₩34,478 | ₩34,571 | +0.27% | 500 |
|---|
| 2026.02.27 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 600 |
|---|
| 2026.02.25 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,232 | ₩34,232 | ₩34,232 | ₩34,232 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩34,444 | ₩34,444 | ₩34,444 | ₩34,444 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩34,444 | ₩34,444 | ₩34,444 | ₩34,444 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,444 | ₩34,444 | ₩34,444 | ₩34,444 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩34,478 | ₩34,478 | ₩34,444 | ₩34,444 | -0.10% | 300 |
|---|
| 2026.02.17 | ₩34,258 | ₩34,291 | ₩34,258 | ₩34,291 | +0.10% | 300 |
|---|
| 2026.02.13 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩34,037 | ₩34,078 | ₩34,024 | ₩34,064 | +0.08% | 1.7천 |
|---|
| 2026.02.10 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩33,490 | ₩34,291 | ₩33,490 | ₩34,291 | +2.39% | 700 |
|---|
| 2026.01.29 | ₩34,518 | ₩34,518 | ₩34,518 | ₩34,518 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩34,611 | ₩34,705 | ₩34,491 | ₩34,504 | -0.31% | 1천 |
|---|
| 2026.01.27 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩34,625 | ₩34,625 | ₩34,358 | ₩34,358 | -0.77% | 700 |
|---|
| 2026.01.23 | ₩34,591 | ₩34,591 | ₩34,291 | ₩34,291 | -0.87% | 1.4천 |
|---|
| 2026.01.22 | ₩34,891 | ₩34,891 | ₩34,891 | ₩34,891 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩35,238 | ₩36,146 | ₩35,238 | ₩35,744 | +1.44% | 5.1천 |
|---|
| 2026.01.20 | ₩34,758 | ₩35,238 | ₩34,758 | ₩35,238 | +1.38% | 400 |
|---|
| 2026.01.16 | ₩35,238 | ₩35,238 | ₩35,238 | ₩35,238 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩34,958 | ₩35,025 | ₩34,504 | ₩34,504 | -1.30% | 1.1천 |
|---|
| 2026.01.14 | ₩35,025 | ₩35,025 | ₩35,025 | ₩35,025 | 0.00% | 500 |
|---|
| 2026.01.13 | ₩34,424 | ₩35,158 | ₩34,424 | ₩35,025 | +1.74% | 8.4천 |
|---|
| 2026.01.12 | ₩34,216 | ₩34,460 | ₩34,216 | ₩34,460 | +0.71% | 200 |
|---|
| 2026.01.09 | ₩34,151 | ₩34,151 | ₩34,151 | ₩34,151 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,459 | ₩34,504 | ₩34,151 | ₩34,467 | +0.02% | 1.3천 |
|---|
| 2026.01.06 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩34,440 | ₩34,504 | ₩34,440 | ₩34,504 | +0.19% | 600 |
|---|
| 2026.01.02 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩34,344 | ₩34,358 | ₩33,917 | ₩34,358 | +0.04% | 2.2천 |
|---|
| 2025.12.29 | ₩34,478 | ₩34,478 | ₩34,478 | ₩34,478 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩34,251 | ₩34,478 | ₩34,251 | ₩34,478 | +0.66% | 300 |
|---|
| 2025.12.24 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,891 | ₩34,144 | ₩33,891 | ₩34,144 | +0.75% | 300 |
|---|
| 2025.12.22 | ₩34,118 | ₩34,464 | ₩33,891 | ₩33,891 | -0.66% | 9.3천 |
|---|
| 2025.12.19 | ₩34,171 | ₩34,625 | ₩34,091 | ₩34,554 | +1.12% | 1.7천 |
|---|
| 2025.12.18 | ₩34,131 | ₩34,971 | ₩34,061 | ₩34,678 | +1.60% | 7.3천 |
|---|
| 2025.12.17 | ₩34,158 | ₩34,158 | ₩34,048 | ₩34,048 | -0.32% | 500 |
|---|
| 2025.12.16 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩34,036 | ₩34,112 | ₩34,036 | ₩34,112 | +0.22% | 200 |
|---|
| 2025.12.12 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩33,957 | ₩34,164 | ₩33,904 | ₩34,164 | +0.61% | 2.3천 |
|---|
| 2025.12.09 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩33,891 | ₩34,358 | ₩33,891 | ₩34,358 | +1.38% | 1천 |
|---|
| 2025.12.02 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,691 | ₩34,424 | ₩33,691 | ₩34,424 | +2.18% | 900 |
|---|
| 2025.11.25 | ₩33,691 | ₩34,530 | ₩33,691 | ₩34,530 | +2.49% | 900 |
|---|
| 2025.11.24 | ₩34,545 | ₩34,545 | ₩34,187 | ₩34,187 | -1.04% | 2.5천 |
|---|
| 2025.11.21 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,942 | ₩34,942 | ₩34,942 | ₩34,942 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,942 | ₩34,942 | ₩34,942 | ₩34,942 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,942 | ₩34,942 | ₩34,942 | ₩34,942 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,838 | ₩34,942 | ₩34,813 | ₩34,942 | +0.30% | 4.9천 |
|---|
| 2025.11.14 | ₩34,662 | ₩34,662 | ₩34,545 | ₩34,662 | 0.00% | 1.8천 |
|---|
| 2025.11.13 | ₩34,638 | ₩34,838 | ₩34,638 | ₩34,838 | +0.58% | 1.3천 |
|---|
| 2025.11.12 | ₩34,577 | ₩34,577 | ₩34,577 | ₩34,577 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,577 | ₩34,577 | ₩34,577 | ₩34,577 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩34,577 | ₩34,577 | ₩34,577 | ₩34,577 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩34,918 | ₩34,918 | ₩34,918 | ₩34,918 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩35,012 | ₩35,012 | ₩34,918 | ₩34,918 | -0.27% | 200 |
|---|
| 2025.11.05 | ₩34,622 | ₩34,622 | ₩34,622 | ₩34,622 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,622 | ₩34,622 | ₩34,622 | ₩34,622 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩34,438 | ₩34,622 | ₩34,438 | ₩34,622 | +0.53% | 600 |
|---|
| 2025.10.31 | ₩34,558 | ₩34,571 | ₩34,360 | ₩34,491 | -0.19% | 1천 |
|---|
| 2025.10.30 | ₩34,818 | ₩34,818 | ₩34,818 | ₩34,818 | 0.00% | 800 |
|---|
| 2025.10.29 | ₩34,958 | ₩34,958 | ₩34,958 | ₩34,958 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,691 | ₩34,691 | ₩34,691 | ₩34,691 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩34,371 | ₩34,371 | ₩34,371 | ₩34,371 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩34,264 | ₩34,442 | ₩34,264 | ₩34,442 | +0.52% | 800 |
|---|
| 2025.10.21 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩34,264 | ₩34,565 | ₩34,264 | ₩34,565 | +0.88% | 400 |
|---|
| 2025.10.17 | ₩34,678 | ₩35,025 | ₩34,651 | ₩35,025 | +1.00% | 1천 |
|---|
| 2025.10.16 | ₩34,691 | ₩35,052 | ₩34,685 | ₩35,052 | +1.04% | 2.5천 |
|---|
| 2025.10.15 | ₩34,424 | ₩34,691 | ₩34,424 | ₩34,598 | +0.50% | 1.7천 |
|---|
| 2025.10.14 | ₩34,545 | ₩34,665 | ₩34,198 | ₩34,198 | -1.00% | 2.9천 |
|---|
| 2025.10.13 | ₩34,338 | ₩34,398 | ₩34,338 | ₩34,398 | +0.17% | 600 |
|---|
| 2025.10.10 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 0 |
|---|