시장 데이터를 불러오는 중
전체 종목
퍼스트 어드밴티지 과거 주가
First Advantage Corporation - Common Stock · FA · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Advantage Corporation - Common Stock · FA · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,036 | ₩25,630 | ₩24,916 | ₩25,423 | +1.55% | 131.2만 |
| 2026.10.08 | ₩24,395 | ₩25,343 | ₩24,395 | ₩25,009 | +2.52% | 179만 |
| 2026.10.07 | ₩24,328 | ₩24,608 | ₩24,208 | ₩24,528 | +0.82% | 262.5만 |
| 2026.10.06 | ₩24,555 | ₩25,129 | ₩24,288 | ₩24,689 | +0.54% | 149.7만 |
| 2026.10.05 | ₩24,422 | ₩24,869 | ₩23,741 | ₩24,528 | +0.44% | 193.7만 |
| 2026.10.02 | ₩24,795 | ₩25,490 | ₩24,128 | ₩24,154 | -2.58% | 193.4만 |
| 2026.10.01 | ₩23,928 | ₩24,702 | ₩23,847 | ₩24,488 | +2.34% | 281.5만 |
| 2026.09.30 | ₩23,594 | ₩24,048 | ₩23,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,767 |
| +0.74% |
| 530.9만 |
| 2026.09.29 | ₩24,555 | ₩24,675 | ₩23,420 | ₩23,567 | -4.02% | 367.9만 |
|---|
| 2026.09.28 | ₩25,850 | ₩26,010 | ₩24,815 | ₩24,849 | -3.87% | 223.3만 |
|---|
| 2026.09.25 | ₩26,464 | ₩26,745 | ₩26,077 | ₩26,171 | -1.11% | 112.8만 |
|---|
| 2026.09.24 | ₩26,678 | ₩27,119 | ₩25,930 | ₩26,598 | -0.30% | 156만 |
|---|
| 2026.09.23 | ₩26,985 | ₩27,065 | ₩26,344 | ₩26,705 | -1.04% | 64만 |
|---|
| 2026.09.22 | ₩27,573 | ₩27,670 | ₩26,832 | ₩27,159 | -1.50% | 90.8만 |
|---|
| 2026.09.21 | ₩28,040 | ₩28,320 | ₩27,119 | ₩27,359 | -2.43% | 129.8만 |
|---|
| 2026.09.18 | ₩27,773 | ₩27,893 | ₩27,292 | ₩27,666 | -0.38% | 224.7만 |
|---|
| 2026.09.17 | ₩28,855 | ₩28,855 | ₩27,840 | ₩28,120 | -2.55% | 154.9만 |
|---|
| 2026.09.16 | ₩28,828 | ₩29,309 | ₩28,574 | ₩28,788 | -0.14% | 106.9만 |
|---|
| 2026.09.15 | ₩29,442 | ₩29,869 | ₩28,881 | ₩28,908 | -1.81% | 119.5만 |
|---|
| 2026.09.14 | ₩28,881 | ₩29,849 | ₩28,768 | ₩29,749 | +3.01% | 132.4만 |
|---|
| 2026.09.11 | ₩27,599 | ₩28,374 | ₩27,479 | ₩28,334 | +2.66% | 108만 |
|---|
| 2026.09.10 | ₩27,786 | ₩27,873 | ₩27,199 | ₩27,266 | -1.87% | 132.8만 |
|---|
| 2026.09.09 | ₩27,453 | ₩27,720 | ₩26,892 | ₩27,439 | -0.05% | 181.4만 |
|---|
| 2026.09.08 | ₩28,294 | ₩28,547 | ₩27,266 | ₩27,546 | -2.64% | 138.5만 |
|---|
| 2026.09.04 | ₩27,559 | ₩28,587 | ₩27,306 | ₩28,547 | +3.59% | 150만 |
|---|
| 2026.09.03 | ₩27,145 | ₩28,107 | ₩27,139 | ₩28,067 | +3.39% | 111.1만 |
|---|
| 2026.09.02 | ₩26,892 | ₩27,339 | ₩26,565 | ₩26,798 | -0.35% | 109.5만 |
|---|
| 2026.09.01 | ₩27,907 | ₩28,154 | ₩26,598 | ₩26,932 | -3.49% | 176.2만 |
|---|
| 2026.08.31 | ₩27,893 | ₩28,144 | ₩27,613 | ₩28,067 | +0.62% | 141만 |
|---|
| 2026.08.28 | ₩27,119 | ₩28,634 | ₩27,119 | ₩28,093 | +3.59% | 114.7만 |
|---|
| 2026.08.27 | ₩27,226 | ₩28,013 | ₩26,878 | ₩27,947 | +2.65% | 107만 |
|---|
| 2026.08.26 | ₩26,945 | ₩27,519 | ₩26,878 | ₩27,399 | +1.68% | 168.3만 |
|---|
| 2026.08.25 | ₩27,359 | ₩27,680 | ₩26,985 | ₩27,132 | -0.83% | 84.4만 |
|---|
| 2026.08.24 | ₩27,933 | ₩28,481 | ₩27,446 | ₩27,626 | -1.10% | 118.6만 |
|---|
| 2026.08.21 | ₩28,414 | ₩28,521 | ₩27,693 | ₩27,907 | -1.79% | 156.1만 |
|---|
| 2026.08.20 | ₩27,973 | ₩28,521 | ₩27,973 | ₩28,347 | +1.34% | 115만 |
|---|
| 2026.08.19 | ₩27,973 | ₩29,015 | ₩27,973 | ₩28,227 | +0.91% | 151.7만 |
|---|
| 2026.08.18 | ₩27,226 | ₩28,093 | ₩27,214 | ₩27,973 | +2.75% | 147.1만 |
|---|
| 2026.08.17 | ₩28,507 | ₩28,935 | ₩26,838 | ₩27,105 | -4.92% | 260만 |
|---|
| 2026.08.14 | ₩29,576 | ₩29,829 | ₩28,601 | ₩28,814 | -2.57% | 346.5만 |
|---|
| 2026.08.13 | ₩28,334 | ₩29,722 | ₩28,227 | ₩29,642 | +4.62% | 679.5만 |
|---|
| 2026.08.12 | ₩28,067 | ₩28,534 | ₩27,713 | ₩28,027 | -0.14% | 198.8만 |
|---|
| 2026.08.11 | ₩28,227 | ₩28,728 | ₩26,785 | ₩28,267 | +0.14% | 908.7만 |
|---|
| 2026.08.10 | ₩31,739 | ₩31,979 | ₩30,711 | ₩31,498 | -0.76% | 295.5만 |
|---|
| 2026.08.07 | ₩32,647 | ₩33,581 | ₩32,032 | ₩32,059 | -1.80% | 257.8만 |
|---|
| 2026.08.06 | ₩29,582 | ₩32,820 | ₩28,654 | ₩32,206 | +8.87% | 472.6만 |
|---|
| 2026.08.05 | ₩27,573 | ₩27,853 | ₩26,840 | ₩27,453 | -0.44% | 159.9만 |
|---|
| 2026.08.04 | ₩26,772 | ₩27,599 | ₩26,772 | ₩27,559 | +2.94% | 90.7만 |
|---|
| 2026.08.03 | ₩26,878 | ₩28,267 | ₩26,284 | ₩27,226 | +1.29% | 110.8만 |
|---|
| 2026.07.31 | ₩26,344 | ₩26,611 | ₩25,917 | ₩26,491 | +0.56% | 229.1만 |
|---|
| 2026.07.30 | ₩28,387 | ₩28,387 | ₩26,491 | ₩26,772 | -5.69% | 200.3만 |
|---|
| 2026.07.29 | ₩27,199 | ₩29,188 | ₩27,199 | ₩28,721 | +5.60% | 182.5만 |
|---|
| 2026.07.28 | ₩27,039 | ₩27,987 | ₩27,039 | ₩27,880 | +3.11% | 119.2만 |
|---|
| 2026.07.27 | ₩26,411 | ₩27,119 | ₩26,251 | ₩26,718 | +1.16% | 176.1만 |
|---|
| 2026.07.24 | ₩25,703 | ₩26,424 | ₩25,623 | ₩26,224 | +2.03% | 98.5만 |
|---|
| 2026.07.23 | ₩26,398 | ₩26,432 | ₩25,430 | ₩25,610 | -2.98% | 161.9만 |
|---|
| 2026.07.22 | ₩28,347 | ₩28,514 | ₩26,291 | ₩26,651 | -5.98% | 198.1만 |
|---|
| 2026.07.21 | ₩29,228 | ₩29,682 | ₩28,073 | ₩28,200 | -3.52% | 150.5만 |
|---|
| 2026.07.20 | ₩29,996 | ₩30,003 | ₩28,975 | ₩29,776 | -0.73% | 412.8만 |
|---|
| 2026.07.17 | ₩29,455 | ₩30,417 | ₩29,322 | ₩29,843 | +1.31% | 205만 |
|---|
| 2026.07.16 | ₩28,935 | ₩30,047 | ₩28,547 | ₩29,789 | +2.95% | 189.1만 |
|---|
| 2026.07.15 | ₩28,521 | ₩29,123 | ₩27,499 | ₩28,267 | -0.89% | 402.5만 |
|---|
| 2026.07.14 | ₩27,012 | ₩28,294 | ₩26,585 | ₩28,240 | +4.55% | 109.2만 |
|---|
| 2026.07.13 | ₩26,478 | ₩27,826 | ₩26,478 | ₩27,479 | +3.78% | 158.9만 |
|---|
| 2026.07.10 | ₩26,251 | ₩26,304 | ₩25,583 | ₩26,091 | -0.61% | 106.8만 |
|---|
| 2026.07.09 | ₩26,171 | ₩26,211 | ₩25,663 | ₩25,904 | -1.02% | 105.2만 |
|---|
| 2026.07.08 | ₩26,718 | ₩26,905 | ₩26,117 | ₩26,304 | -1.55% | 174.8만 |
|---|
| 2026.07.07 | ₩26,745 | ₩27,399 | ₩26,651 | ₩26,785 | +0.15% | 170.9만 |
|---|
| 2026.07.06 | ₩27,439 | ₩28,000 | ₩26,878 | ₩26,905 | -1.95% | 195.1만 |
|---|
| 2026.07.02 | ₩25,476 | ₩27,493 | ₩25,283 | ₩27,412 | +7.60% | 211.5만 |
|---|
| 2026.07.01 | ₩24,021 | ₩25,390 | ₩23,968 | ₩25,229 | +5.03% | 156.8만 |
|---|
| 2026.06.30 | ₩24,101 | ₩24,195 | ₩23,407 | ₩24,101 | 0.00% | 153.5만 |
|---|
| 2026.06.29 | ₩23,674 | ₩24,261 | ₩23,373 | ₩24,195 | +2.20% | 217.6만 |
|---|
| 2026.06.26 | ₩22,205 | ₩23,861 | ₩22,205 | ₩23,794 | +7.16% | 381만 |
|---|
| 2026.06.25 | ₩22,325 | ₩22,793 | ₩21,971 | ₩22,379 | +0.24% | 117.9만 |
|---|
| 2026.06.24 | ₩22,165 | ₩23,053 | ₩22,098 | ₩22,325 | +0.72% | 129.1만 |
|---|
| 2026.06.23 | ₩21,658 | ₩22,238 | ₩21,584 | ₩22,112 | +2.10% | 158만 |
|---|
| 2026.06.22 | ₩21,497 | ₩21,771 | ₩21,123 | ₩21,537 | +0.19% | 157.5만 |
|---|
| 2026.06.18 | ₩21,310 | ₩21,484 | ₩20,743 | ₩21,457 | +0.69% | 214.9만 |
|---|
| 2026.06.17 | ₩22,299 | ₩22,833 | ₩21,017 | ₩21,083 | -5.45% | 262.2만 |
|---|
| 2026.06.16 | ₩22,579 | ₩22,979 | ₩21,738 | ₩22,312 | -1.18% | 283.2만 |
|---|
| 2026.06.15 | ₩22,405 | ₩23,033 | ₩22,005 | ₩22,686 | +1.25% | 1383.7만 |
|---|
| 2026.06.12 | ₩21,991 | ₩22,592 | ₩21,561 | ₩22,018 | +0.12% | 363.5만 |
|---|
| 2026.06.11 | ₩21,150 | ₩21,350 | ₩20,629 | ₩20,776 | -1.77% | 60.4만 |
|---|
| 2026.06.10 | ₩21,244 | ₩21,684 | ₩20,990 | ₩21,150 | -0.44% | 69.1만 |
|---|
| 2026.06.09 | ₩21,164 | ₩21,618 | ₩20,796 | ₩21,244 | +0.38% | 57.1만 |
|---|
| 2026.06.08 | ₩20,950 | ₩21,350 | ₩20,723 | ₩21,043 | +0.45% | 50.8만 |
|---|
| 2026.06.05 | ₩20,656 | ₩21,244 | ₩20,656 | ₩21,204 | +2.65% | 64.7만 |
|---|
| 2026.06.04 | ₩21,791 | ₩22,178 | ₩21,030 | ₩21,057 | -3.37% | 76.8만 |
|---|
| 2026.06.03 | ₩21,818 | ₩21,818 | ₩20,950 | ₩21,391 | -1.96% | 81.3만 |
|---|
| 2026.06.02 | ₩22,258 | ₩22,712 | ₩21,658 | ₩21,925 | -1.50% | 73만 |
|---|
| 2026.06.01 | ₩21,364 | ₩22,806 | ₩21,364 | ₩22,793 | +6.69% | 93.9만 |
|---|
| 2026.05.29 | ₩21,164 | ₩21,671 | ₩21,010 | ₩21,364 | +0.95% | 80.6만 |
|---|
| 2026.05.28 | ₩20,536 | ₩21,364 | ₩19,681 | ₩21,230 | +3.38% | 60.7만 |
|---|
| 2026.05.27 | ₩20,349 | ₩20,910 | ₩20,155 | ₩20,496 | +0.72% | 54.3만 |
|---|
| 2026.05.26 | ₩20,549 | ₩20,683 | ₩20,175 | ₩20,416 | -0.65% | 61.3만 |
|---|
| 2026.05.22 | ₩20,189 | ₩20,723 | ₩20,189 | ₩20,589 | +1.98% | 62.2만 |
|---|
| 2026.05.21 | ₩20,135 | ₩20,222 | ₩19,448 | ₩20,082 | -0.27% | 58.5만 |
|---|
| 2026.05.20 | ₩19,895 | ₩20,416 | ₩19,374 | ₩20,402 | +2.55% | 62.2만 |
|---|
| 2026.05.19 | ₩20,443 | ₩20,796 | ₩19,882 | ₩19,895 | -2.68% | 87만 |
|---|
| 2026.05.18 | ₩19,842 | ₩20,443 | ₩19,762 | ₩20,416 | +2.89% | 61.2만 |
|---|
| 2026.05.15 | ₩19,695 | ₩20,402 | ₩19,454 | ₩19,855 | +0.81% | 77.5만 |
|---|
| 2026.05.14 | ₩21,057 | ₩21,404 | ₩19,681 | ₩19,721 | -6.34% | 129.2만 |
|---|
| 2026.05.13 | ₩20,496 | ₩20,997 | ₩19,708 | ₩20,937 | +2.15% | 148.4만 |
|---|
| 2026.05.12 | ₩21,524 | ₩21,778 | ₩20,736 | ₩20,776 | -3.47% | 145.1만 |
|---|
| 2026.05.11 | ₩21,177 | ₩21,764 | ₩20,977 | ₩21,417 | +1.13% | 202.3만 |
|---|
| 2026.05.08 | ₩21,324 | ₩21,411 | ₩19,895 | ₩21,310 | -0.06% | 198.8만 |
|---|
| 2026.05.07 | ₩18,466 | ₩21,644 | ₩18,298 | ₩21,043 | +13.96% | 354.5만 |
|---|
| 2026.05.06 | ₩16,811 | ₩17,245 | ₩16,764 | ₩17,091 | +1.67% | 165.8만 |
|---|
| 2026.05.05 | ₩17,011 | ₩17,118 | ₩16,557 | ₩16,877 | -0.78% | 84.1만 |
|---|
| 2026.05.04 | ₩17,291 | ₩17,518 | ₩16,771 | ₩16,904 | -2.24% | 54.7만 |
|---|
| 2026.05.01 | ₩17,238 | ₩17,719 | ₩17,104 | ₩17,318 | +0.46% | 75.1만 |
|---|
| 2026.04.30 | ₩17,144 | ₩17,278 | ₩16,851 | ₩17,038 | -0.62% | 77.2만 |
|---|
| 2026.04.29 | ₩17,318 | ₩17,712 | ₩17,211 | ₩17,425 | +0.62% | 85.9만 |
|---|
| 2026.04.28 | ₩16,984 | ₩17,518 | ₩16,731 | ₩17,425 | +2.59% | 106.4만 |
|---|
| 2026.04.27 | ₩16,570 | ₩17,225 | ₩16,570 | ₩16,797 | +1.37% | 177만 |
|---|
| 2026.04.24 | ₩16,277 | ₩16,664 | ₩16,116 | ₩16,637 | +2.21% | 74만 |
|---|
| 2026.04.23 | ₩17,438 | ₩17,438 | ₩16,330 | ₩16,410 | -5.90% | 128.9만 |
|---|
| 2026.04.22 | ₩17,959 | ₩18,133 | ₩17,478 | ₩17,558 | -2.23% | 124만 |
|---|
| 2026.04.21 | ₩16,931 | ₩17,799 | ₩16,797 | ₩17,692 | +4.50% | 95만 |
|---|
| 2026.04.20 | ₩16,851 | ₩17,265 | ₩16,597 | ₩16,837 | -0.08% | 123.6만 |
|---|
| 2026.04.17 | ₩16,116 | ₩17,185 | ₩16,116 | ₩16,704 | +3.65% | 122.3만 |
|---|
| 2026.04.16 | ₩15,863 | ₩16,343 | ₩15,849 | ₩16,130 | +1.68% | 83.1만 |
|---|
| 2026.04.15 | ₩16,090 | ₩16,383 | ₩15,742 | ₩15,809 | -1.74% | 80.5만 |
|---|
| 2026.04.14 | ₩15,542 | ₩16,183 | ₩15,477 | ₩16,076 | +3.44% | 82만 |
|---|
| 2026.04.13 | ₩14,501 | ₩15,582 | ₩14,487 | ₩15,549 | +7.23% | 71.3만 |
|---|
| 2026.04.10 | ₩14,821 | ₩14,888 | ₩14,214 | ₩14,594 | -1.53% | 112만 |
|---|
| 2026.04.09 | ₩14,915 | ₩15,142 | ₩14,194 | ₩14,888 | -0.18% | 87.6만 |
|---|
| 2026.04.08 | ₩15,596 | ₩15,756 | ₩14,988 | ₩15,075 | -3.34% | 95.8만 |
|---|
| 2026.04.07 | ₩14,875 | ₩15,242 | ₩14,661 | ₩15,062 | +1.26% | 91.2만 |
|---|
| 2026.04.06 | ₩14,875 | ₩15,102 | ₩14,688 | ₩14,941 | +0.45% | 87.6만 |
|---|
| 2026.04.02 | ₩14,661 | ₩15,335 | ₩14,441 | ₩14,995 | +2.28% | 93.9만 |
|---|
| 2026.04.01 | ₩15,983 | ₩15,983 | ₩14,895 | ₩14,928 | -6.60% | 109.4만 |
|---|
| 2026.03.31 | ₩15,475 | ₩15,936 | ₩15,382 | ₩15,702 | +1.47% | 118.1만 |
|---|
| 2026.03.30 | ₩15,035 | ₩15,642 | ₩14,968 | ₩15,275 | +1.60% | 96.9만 |
|---|
| 2026.03.27 | ₩14,861 | ₩15,115 | ₩13,933 | ₩14,888 | +0.18% | 89.8만 |
|---|
| 2026.03.26 | ₩15,062 | ₩15,275 | ₩14,754 | ₩15,075 | +0.09% | 66.2만 |
|---|
| 2026.03.25 | ₩15,235 | ₩15,288 | ₩14,247 | ₩14,995 | -1.58% | 73.9만 |
|---|
| 2026.03.24 | ₩15,021 | ₩15,275 | ₩14,547 | ₩14,861 | -1.07% | 85.9만 |
|---|
| 2026.03.23 | ₩14,741 | ₩15,342 | ₩14,414 | ₩15,048 | +2.08% | 130.5만 |
|---|
| 2026.03.20 | ₩14,701 | ₩14,888 | ₩14,194 | ₩14,274 | -2.91% | 227.8만 |
|---|
| 2026.03.19 | ₩14,154 | ₩15,062 | ₩14,154 | ₩14,648 | +3.49% | 128.5만 |
|---|
| 2026.03.18 | ₩14,007 | ₩14,447 | ₩13,820 | ₩14,220 | +1.53% | 144.3만 |
|---|
| 2026.03.17 | ₩14,007 | ₩14,547 | ₩13,967 | ₩14,260 | +1.81% | 138만 |
|---|
| 2026.03.16 | ₩14,608 | ₩14,608 | ₩13,726 | ₩13,766 | -5.76% | 153만 |
|---|
| 2026.03.13 | ₩14,701 | ₩15,182 | ₩14,474 | ₩14,514 | -1.27% | 99.2만 |
|---|
| 2026.03.12 | ₩14,701 | ₩15,422 | ₩14,688 | ₩14,768 | +0.45% | 104.3만 |
|---|
| 2026.03.11 | ₩15,355 | ₩15,689 | ₩14,714 | ₩14,981 | -2.43% | 138.6만 |
|---|
| 2026.03.10 | ₩15,275 | ₩15,636 | ₩14,768 | ₩15,382 | +0.70% | 173.9만 |
|---|
| 2026.03.09 | ₩15,796 | ₩15,956 | ₩15,049 | ₩15,529 | -1.69% | 171.4만 |
|---|
| 2026.03.06 | ₩16,517 | ₩16,637 | ₩15,956 | ₩16,103 | -2.51% | 171.3만 |
|---|
| 2026.03.05 | ₩16,237 | ₩16,864 | ₩16,143 | ₩16,237 | 0.00% | 138.5만 |
|---|
| 2026.03.04 | ₩16,450 | ₩17,064 | ₩16,023 | ₩16,317 | -0.81% | 163.8만 |
|---|
| 2026.03.03 | ₩15,569 | ₩15,989 | ₩15,342 | ₩15,796 | +1.46% | 144.4만 |
|---|
| 2026.03.02 | ₩14,955 | ₩16,096 | ₩14,928 | ₩15,702 | +5.00% | 173만 |
|---|
| 2026.02.27 | ₩14,848 | ₩15,556 | ₩14,581 | ₩15,369 | +3.51% | 401만 |
|---|
| 2026.02.26 | ₩15,462 | ₩15,983 | ₩13,833 | ₩15,609 | +0.95% | 451.6만 |
|---|
| 2026.02.25 | ₩12,111 | ₩12,738 | ₩11,804 | ₩12,711 | +4.96% | 138.9만 |
|---|
| 2026.02.24 | ₩11,857 | ₩12,271 | ₩11,777 | ₩12,111 | +2.14% | 116.4만 |
|---|
| 2026.02.23 | ₩13,085 | ₩13,125 | ₩11,924 | ₩11,950 | -8.67% | 118.9만 |
|---|
| 2026.02.20 | ₩12,778 | ₩13,513 | ₩12,645 | ₩13,152 | +2.93% | 111.3만 |
|---|
| 2026.02.19 | ₩12,965 | ₩13,059 | ₩12,498 | ₩12,818 | -1.13% | 110.2만 |
|---|
| 2026.02.18 | ₩13,259 | ₩13,259 | ₩12,765 | ₩13,059 | -1.51% | 76.1만 |
|---|
| 2026.02.17 | ₩12,858 | ₩13,099 | ₩12,324 | ₩13,019 | +1.25% | 130.2만 |
|---|
| 2026.02.13 | ₩14,020 | ₩14,227 | ₩12,578 | ₩12,671 | -9.62% | 266만 |
|---|
| 2026.02.12 | ₩14,661 | ₩14,855 | ₩13,619 | ₩14,020 | -4.37% | 110.4만 |
|---|
| 2026.02.11 | ₩15,142 | ₩15,142 | ₩13,820 | ₩14,648 | -3.26% | 185.6만 |
|---|
| 2026.02.10 | ₩14,941 | ₩15,222 | ₩14,634 | ₩14,875 | -0.45% | 90.1만 |
|---|
| 2026.02.09 | ₩15,889 | ₩16,443 | ₩14,848 | ₩15,008 | -5.55% | 109.3만 |
|---|
| 2026.02.06 | ₩16,490 | ₩16,831 | ₩15,863 | ₩15,943 | -3.32% | 100.7만 |
|---|
| 2026.02.05 | ₩17,625 | ₩18,239 | ₩16,036 | ₩16,263 | -7.73% | 180.5만 |
|---|
| 2026.02.04 | ₩16,931 | ₩18,026 | ₩16,504 | ₩17,532 | +3.55% | 99.4만 |
|---|
| 2026.02.03 | ₩17,959 | ₩18,400 | ₩16,530 | ₩16,811 | -6.39% | 132.3만 |
|---|
| 2026.02.02 | ₩18,066 | ₩18,960 | ₩17,825 | ₩18,293 | +1.26% | 131.1만 |
|---|
| 2026.01.30 | ₩17,265 | ₩18,126 | ₩17,158 | ₩18,026 | +4.41% | 106.7만 |
|---|
| 2026.01.29 | ₩17,251 | ₩17,438 | ₩16,924 | ₩17,425 | +1.01% | 49.8만 |
|---|
| 2026.01.28 | ₩17,866 | ₩17,906 | ₩16,891 | ₩17,238 | -3.51% | 83.6만 |
|---|
| 2026.01.27 | ₩18,987 | ₩18,987 | ₩17,692 | ₩17,932 | -5.56% | 68.2만 |
|---|
| 2026.01.26 | ₩18,894 | ₩19,401 | ₩18,720 | ₩18,827 | -0.35% | 45.1만 |
|---|
| 2026.01.23 | ₩19,588 | ₩19,735 | ₩18,840 | ₩18,894 | -3.54% | 31.3만 |
|---|
| 2026.01.22 | ₩19,241 | ₩19,868 | ₩19,227 | ₩19,748 | +2.64% | 38만 |
|---|
| 2026.01.21 | ₩18,934 | ₩19,641 | ₩18,907 | ₩19,134 | +1.06% | 56.7만 |
|---|
| 2026.01.20 | ₩20,055 | ₩20,055 | ₩18,814 | ₩18,894 | -5.79% | 47.2만 |
|---|
| 2026.01.16 | ₩19,962 | ₩20,242 | ₩19,361 | ₩20,135 | +0.87% | 48만 |
|---|
| 2026.01.15 | ₩19,842 | ₩20,175 | ₩19,414 | ₩19,962 | +0.61% | 52.2만 |
|---|
| 2026.01.14 | ₩19,828 | ₩19,942 | ₩19,334 | ₩19,842 | +0.07% | 59.6만 |
|---|
| 2026.01.13 | ₩20,763 | ₩20,796 | ₩19,708 | ₩19,762 | -4.82% | 58.8만 |
|---|
| 2026.01.12 | ₩20,910 | ₩21,083 | ₩20,603 | ₩20,696 | -1.02% | 54.4만 |
|---|
| 2026.01.09 | ₩21,137 | ₩21,651 | ₩20,930 | ₩20,990 | -0.69% | 61.8만 |
|---|
| 2026.01.08 | ₩20,055 | ₩21,244 | ₩19,948 | ₩20,977 | +4.59% | 54.4만 |
|---|
| 2026.01.07 | ₩20,309 | ₩20,456 | ₩20,122 | ₩20,309 | 0.00% | 40.4만 |
|---|
| 2026.01.06 | ₩19,735 | ₩20,389 | ₩19,561 | ₩20,189 | +2.30% | 43.3만 |
|---|
| 2026.01.05 | ₩18,987 | ₩20,233 | ₩18,987 | ₩19,922 | +4.92% | 57.3만 |
|---|
| 2026.01.02 | ₩19,321 | ₩19,441 | ₩18,920 | ₩19,027 | -1.52% | 59.4만 |
|---|
| 2025.12.31 | ₩20,135 | ₩20,135 | ₩19,348 | ₩19,401 | -3.65% | 53.9만 |
|---|
| 2025.12.30 | ₩20,469 | ₩20,603 | ₩19,895 | ₩19,922 | -2.67% | 46.8만 |
|---|
| 2025.12.29 | ₩20,683 | ₩20,843 | ₩20,129 | ₩20,496 | -0.90% | 49.6만 |
|---|
| 2025.12.26 | ₩20,456 | ₩20,977 | ₩20,022 | ₩20,736 | +1.37% | 45.6만 |
|---|
| 2025.12.24 | ₩20,402 | ₩20,523 | ₩20,289 | ₩20,456 | +0.26% | 13.3만 |
|---|
| 2025.12.23 | ₩20,536 | ₩20,536 | ₩20,182 | ₩20,402 | -0.65% | 30만 |
|---|
| 2025.12.22 | ₩20,336 | ₩20,890 | ₩20,175 | ₩20,603 | +1.31% | 55.1만 |
|---|
| 2025.12.19 | ₩20,309 | ₩20,503 | ₩19,892 | ₩20,296 | -0.07% | 78.7만 |
|---|
| 2025.12.18 | ₩19,922 | ₩20,436 | ₩19,768 | ₩20,376 | +2.28% | 70만 |
|---|
| 2025.12.17 | ₩19,561 | ₩20,416 | ₩19,321 | ₩19,748 | +0.96% | 60.7만 |
|---|
| 2025.12.16 | ₩19,962 | ₩20,456 | ₩19,555 | ₩19,615 | -1.74% | 89.7만 |
|---|
| 2025.12.15 | ₩19,575 | ₩20,109 | ₩19,294 | ₩20,055 | +2.46% | 73.6만 |
|---|
| 2025.12.12 | ₩19,521 | ₩19,695 | ₩19,334 | ₩19,401 | -0.62% | 50.8만 |
|---|
| 2025.12.11 | ₩19,000 | ₩19,555 | ₩18,987 | ₩19,454 | +2.39% | 71.6만 |
|---|
| 2025.12.10 | ₩18,146 | ₩18,934 | ₩18,146 | ₩18,880 | +4.05% | 70.3만 |
|---|
| 2025.12.09 | ₩18,199 | ₩18,420 | ₩18,119 | ₩18,213 | +0.07% | 31.3만 |
|---|
| 2025.12.08 | ₩18,480 | ₩18,506 | ₩18,119 | ₩18,239 | -1.30% | 63.3만 |
|---|
| 2025.12.05 | ₩18,466 | ₩18,747 | ₩18,173 | ₩18,466 | 0.00% | 42.5만 |
|---|
| 2025.12.04 | ₩18,546 | ₩18,653 | ₩18,226 | ₩18,546 | 0.00% | 47.2만 |
|---|
| 2025.12.03 | ₩18,066 | ₩18,680 | ₩17,986 | ₩18,587 | +2.88% | 53.8만 |
|---|
| 2025.12.02 | ₩18,680 | ₩18,680 | ₩18,012 | ₩18,026 | -3.50% | 62.5만 |
|---|
| 2025.12.01 | ₩18,239 | ₩18,713 | ₩18,173 | ₩18,653 | +2.27% | 62.2만 |
|---|
| 2025.11.28 | ₩18,533 | ₩18,580 | ₩18,306 | ₩18,533 | 0.00% | 26.6만 |
|---|
| 2025.11.26 | ₩18,613 | ₩18,693 | ₩18,306 | ₩18,453 | -0.86% | 55만 |
|---|
| 2025.11.25 | ₩18,266 | ₩18,967 | ₩18,006 | ₩18,720 | +2.49% | 57.8만 |
|---|
| 2025.11.24 | ₩18,133 | ₩18,286 | ₩17,598 | ₩18,173 | +0.22% | 79.8만 |
|---|
| 2025.11.21 | ₩17,024 | ₩18,627 | ₩16,804 | ₩18,213 | +6.98% | 160.9만 |
|---|
| 2025.11.20 | ₩16,731 | ₩17,358 | ₩16,490 | ₩17,024 | +1.76% | 136.1만 |
|---|
| 2025.11.19 | ₩16,237 | ₩16,650 | ₩15,956 | ₩16,530 | +1.81% | 97.8만 |
|---|
| 2025.11.18 | ₩16,650 | ₩16,784 | ₩16,223 | ₩16,250 | -2.41% | 85.1만 |
|---|
| 2025.11.17 | ₩17,532 | ₩17,542 | ₩16,657 | ₩16,691 | -4.80% | 66.6만 |
|---|
| 2025.11.14 | ₩17,425 | ₩17,745 | ₩16,958 | ₩17,612 | +1.07% | 57만 |
|---|
| 2025.11.13 | ₩17,652 | ₩18,093 | ₩17,412 | ₩17,532 | -0.68% | 55.5만 |
|---|
| 2025.11.12 | ₩17,705 | ₩18,159 | ₩17,371 | ₩17,825 | +0.68% | 75.6만 |
|---|
| 2025.11.11 | ₩17,585 | ₩17,999 | ₩17,425 | ₩17,745 | +0.91% | 90.2만 |
|---|
| 2025.11.10 | ₩17,866 | ₩18,306 | ₩17,205 | ₩17,598 | -1.49% | 110.5만 |
|---|
| 2025.11.07 | ₩18,253 | ₩18,253 | ₩17,478 | ₩17,772 | -2.63% | 106.7만 |
|---|
| 2025.11.06 | ₩18,920 | ₩19,748 | ₩17,839 | ₩18,426 | -2.61% | 196.5만 |
|---|
| 2025.11.05 | ₩17,064 | ₩17,639 | ₩16,891 | ₩17,265 | +1.17% | 105.9만 |
|---|
| 2025.11.04 | ₩16,357 | ₩17,265 | ₩16,357 | ₩17,158 | +4.90% | 109.4만 |
|---|
| 2025.11.03 | ₩16,797 | ₩16,824 | ₩16,450 | ₩16,477 | -1.91% | 135.6만 |
|---|
| 2025.10.31 | ₩17,158 | ₩17,238 | ₩16,797 | ₩16,864 | -1.71% | 115.2만 |
|---|
| 2025.10.30 | ₩17,425 | ₩17,665 | ₩17,078 | ₩17,305 | -0.69% | 101.3만 |
|---|
| 2025.10.29 | ₩18,720 | ₩18,748 | ₩17,131 | ₩17,558 | -6.21% | 144.7만 |
|---|
| 2025.10.28 | ₩18,640 | ₩19,027 | ₩18,607 | ₩18,840 | +1.07% | 47만 |
|---|
| 2025.10.27 | ₩19,214 | ₩19,468 | ₩18,760 | ₩18,987 | -1.18% | 58.5만 |
|---|
| 2025.10.24 | ₩19,374 | ₩19,695 | ₩19,214 | ₩19,214 | -0.83% | 46만 |
|---|
| 2025.10.23 | ₩19,388 | ₩19,668 | ₩19,134 | ₩19,254 | -0.69% | 73.4만 |
|---|
| 2025.10.22 | ₩18,987 | ₩19,481 | ₩18,800 | ₩19,388 | +2.11% | 97만 |
|---|
| 2025.10.21 | ₩18,800 | ₩19,508 | ₩18,707 | ₩19,067 | +1.42% | 55.8만 |
|---|
| 2025.10.20 | ₩18,814 | ₩19,141 | ₩18,773 | ₩18,894 | +0.43% | 48.2만 |
|---|
| 2025.10.17 | ₩18,600 | ₩18,894 | ₩18,333 | ₩18,707 | +0.57% | 81.8만 |
|---|
| 2025.10.16 | ₩19,161 | ₩19,334 | ₩18,720 | ₩18,773 | -2.02% | 53.9만 |
|---|
| 2025.10.15 | ₩19,401 | ₩19,621 | ₩19,101 | ₩19,161 | -1.24% | 53.3만 |
|---|
| 2025.10.14 | ₩18,587 | ₩19,348 | ₩18,480 | ₩19,294 | +3.81% | 65.6만 |
|---|
| 2025.10.13 | ₩19,268 | ₩20,042 | ₩18,867 | ₩18,907 | -1.87% | 68.2만 |
|---|
| 2025.10.10 | ₩19,374 | ₩19,588 | ₩18,640 | ₩19,041 | -1.72% | 104.6만 |
|---|