시장 데이터를 불러오는 중
전체 종목
First American Corporation (New) Common Stock 과거 주가
First American Corporation (New) Common Stock · FAF · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First American Corporation (New) Common Stock · FAF · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,194 | ₩84,570 | ₩81,914 | ₩82,088 | -2.50% | 89.4만 |
| 2026.10.08 | ₩82,155 | ₩84,328 | ₩81,324 | ₩84,248 | +2.55% | 75.9만 |
| 2026.10.07 | ₩82,812 | ₩83,148 | ₩81,096 | ₩82,209 | -0.73% | 57.7만 |
| 2026.10.06 | ₩83,523 | ₩84,033 | ₩83,041 | ₩83,577 | +0.06% | 61.1만 |
| 2026.10.05 | ₩83,108 | ₩84,073 | ₩82,276 | ₩83,121 | +0.02% | 92.9만 |
| 2026.10.02 | ₩83,054 | ₩84,878 | ₩82,786 | ₩83,818 | +0.92% | 91.6만 |
| 2026.10.01 | ₩81,646 | ₩82,866 | ₩80,130 | ₩82,504 | +1.05% | 171.7만 |
| 2026.09.30 | ₩85,804 | ₩86,367 | ₩80,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,471 |
| -5.05% |
| 221.4만 |
| 2026.09.29 | ₩86,823 | ₩86,823 | ₩84,637 | ₩85,884 | -1.08% | 118.4만 |
|---|
| 2026.09.28 | ₩87,869 | ₩87,869 | ₩86,394 | ₩86,810 | -1.21% | 107.2만 |
|---|
| 2026.09.25 | ₩88,513 | ₩88,969 | ₩87,373 | ₩88,889 | +0.42% | 85.3만 |
|---|
| 2026.09.24 | ₩91,209 | ₩92,242 | ₩87,909 | ₩87,990 | -3.53% | 80.3만 |
|---|
| 2026.09.23 | ₩92,282 | ₩93,275 | ₩91,276 | ₩91,330 | -1.03% | 75.5만 |
|---|
| 2026.09.22 | ₩93,462 | ₩94,012 | ₩91,451 | ₩92,872 | -0.63% | 88.9만 |
|---|
| 2026.09.21 | ₩94,026 | ₩94,254 | ₩92,845 | ₩92,899 | -1.20% | 73.5만 |
|---|
| 2026.09.18 | ₩95,716 | ₩96,682 | ₩92,805 | ₩93,342 | -2.48% | 236.8만 |
|---|
| 2026.09.17 | ₩96,990 | ₩99,257 | ₩96,480 | ₩96,521 | -0.48% | 91.4만 |
|---|
| 2026.09.16 | ₩98,372 | ₩99,552 | ₩94,053 | ₩95,381 | -3.04% | 77.5만 |
|---|
| 2026.09.15 | ₩97,674 | ₩98,224 | ₩96,239 | ₩97,688 | +0.01% | 103.3만 |
|---|
| 2026.09.14 | ₩96,950 | ₩98,318 | ₩96,226 | ₩98,117 | +1.20% | 64.1만 |
|---|
| 2026.09.11 | ₩96,896 | ₩97,245 | ₩95,622 | ₩96,279 | -0.64% | 46.8만 |
|---|
| 2026.09.10 | ₩96,185 | ₩96,574 | ₩95,072 | ₩95,474 | -0.74% | 48.8만 |
|---|
| 2026.09.09 | ₩96,145 | ₩96,400 | ₩94,509 | ₩95,863 | -0.29% | 87.7만 |
|---|
| 2026.09.08 | ₩96,400 | ₩98,479 | ₩95,394 | ₩95,743 | -0.68% | 93.2만 |
|---|
| 2026.09.04 | ₩101,323 | ₩101,443 | ₩96,829 | ₩97,580 | -3.69% | 121.8만 |
|---|
| 2026.09.03 | ₩100,424 | ₩103,147 | ₩100,410 | ₩102,624 | +2.19% | 64.4만 |
|---|
| 2026.09.02 | ₩99,297 | ₩100,732 | ₩98,305 | ₩99,324 | +0.03% | 68.4만 |
|---|
| 2026.09.01 | ₩99,324 | ₩100,182 | ₩98,144 | ₩98,707 | -0.62% | 85.8만 |
|---|
| 2026.08.31 | ₩99,418 | ₩100,531 | ₩98,640 | ₩99,150 | -0.27% | 81.2만 |
|---|
| 2026.08.28 | ₩100,384 | ₩101,215 | ₩99,820 | ₩99,887 | -0.49% | 89만 |
|---|
| 2026.08.27 | ₩97,728 | ₩100,679 | ₩97,728 | ₩99,995 | +2.32% | 83.6만 |
|---|
| 2026.08.26 | ₩98,251 | ₩99,190 | ₩97,916 | ₩98,761 | +0.52% | 62.3만 |
|---|
| 2026.08.25 | ₩97,567 | ₩98,787 | ₩96,454 | ₩98,291 | +0.74% | 66.3만 |
|---|
| 2026.08.24 | ₩96,279 | ₩97,782 | ₩95,877 | ₩96,923 | +0.67% | 44.6만 |
|---|
| 2026.08.21 | ₩97,004 | ₩97,044 | ₩96,212 | ₩96,252 | -0.77% | 35.7만 |
|---|
| 2026.08.20 | ₩96,776 | ₩97,433 | ₩95,528 | ₩96,561 | -0.22% | 45.3만 |
|---|
| 2026.08.19 | ₩97,849 | ₩99,539 | ₩97,567 | ₩97,621 | -0.23% | 49.5만 |
|---|
| 2026.08.18 | ₩99,042 | ₩99,874 | ₩96,990 | ₩97,178 | -1.88% | 66.3만 |
|---|
| 2026.08.17 | ₩98,627 | ₩98,774 | ₩97,956 | ₩98,157 | -0.48% | 39.6만 |
|---|
| 2026.08.14 | ₩99,324 | ₩99,485 | ₩98,425 | ₩99,069 | -0.26% | 44.3만 |
|---|
| 2026.08.13 | ₩97,366 | ₩99,646 | ₩97,325 | ₩99,337 | +2.03% | 82만 |
|---|
| 2026.08.12 | ₩95,702 | ₩97,956 | ₩95,702 | ₩96,977 | +1.33% | 63.9만 |
|---|
| 2026.08.11 | ₩96,387 | ₩97,446 | ₩96,011 | ₩96,159 | -0.24% | 47.9만 |
|---|
| 2026.08.10 | ₩98,533 | ₩99,391 | ₩96,078 | ₩96,856 | -1.70% | 57.7만 |
|---|
| 2026.08.07 | ₩100,907 | ₩101,027 | ₩99,458 | ₩99,552 | -1.34% | 53.4만 |
|---|
| 2026.08.06 | ₩100,907 | ₩101,644 | ₩99,364 | ₩100,799 | -0.11% | 71.5만 |
|---|
| 2026.08.05 | ₩102,557 | ₩102,557 | ₩100,035 | ₩100,585 | -1.92% | 98.6만 |
|---|
| 2026.08.04 | ₩99,995 | ₩102,154 | ₩99,847 | ₩102,007 | +2.01% | 57.6만 |
|---|
| 2026.08.03 | ₩101,027 | ₩102,972 | ₩100,357 | ₩101,135 | +0.11% | 51.7만 |
|---|
| 2026.07.31 | ₩100,893 | ₩101,336 | ₩100,142 | ₩100,585 | -0.31% | 60.2만 |
|---|
| 2026.07.30 | ₩104,837 | ₩104,837 | ₩100,679 | ₩101,309 | -3.36% | 58.1만 |
|---|
| 2026.07.29 | ₩105,051 | ₩107,130 | ₩104,622 | ₩104,850 | -0.19% | 80.4만 |
|---|
| 2026.07.28 | ₩103,777 | ₩106,473 | ₩103,683 | ₩106,178 | +2.31% | 87만 |
|---|
| 2026.07.27 | ₩101,054 | ₩103,013 | ₩101,054 | ₩102,315 | +1.25% | 82.7만 |
|---|
| 2026.07.24 | ₩95,179 | ₩101,886 | ₩94,723 | ₩100,773 | +5.88% | 149.2만 |
|---|
| 2026.07.23 | ₩96,615 | ₩96,655 | ₩92,094 | ₩92,497 | -4.26% | 124.5만 |
|---|
| 2026.07.22 | ₩95,595 | ₩95,917 | ₩93,878 | ₩94,589 | -1.05% | 88.1만 |
|---|
| 2026.07.21 | ₩96,668 | ₩96,843 | ₩94,871 | ₩96,105 | -0.58% | 68.3만 |
|---|
| 2026.07.20 | ₩97,795 | ₩98,345 | ₩95,930 | ₩96,212 | -1.62% | 81.1만 |
|---|
| 2026.07.17 | ₩97,111 | ₩98,586 | ₩96,547 | ₩97,956 | +0.87% | 82.5만 |
|---|
| 2026.07.16 | ₩93,208 | ₩96,668 | ₩92,698 | ₩96,588 | +3.63% | 80.6만 |
|---|
| 2026.07.15 | ₩92,899 | ₩94,549 | ₩92,027 | ₩93,315 | +0.45% | 63.7만 |
|---|
| 2026.07.14 | ₩94,160 | ₩94,911 | ₩93,489 | ₩93,570 | -0.63% | 58.1만 |
|---|
| 2026.07.13 | ₩93,422 | ₩95,059 | ₩92,966 | ₩93,972 | +0.59% | 62.3만 |
|---|
| 2026.07.10 | ₩94,240 | ₩94,992 | ₩92,872 | ₩92,966 | -1.35% | 70.1만 |
|---|
| 2026.07.09 | ₩94,200 | ₩94,764 | ₩93,409 | ₩94,240 | +0.04% | 79.6만 |
|---|
| 2026.07.08 | ₩95,555 | ₩95,635 | ₩93,503 | ₩93,919 | -1.71% | 81.8만 |
|---|
| 2026.07.07 | ₩94,992 | ₩96,480 | ₩94,120 | ₩95,300 | +0.32% | 66.3만 |
|---|
| 2026.07.06 | ₩93,181 | ₩94,160 | ₩92,389 | ₩94,012 | +0.89% | 77.1만 |
|---|
| 2026.07.02 | ₩94,227 | ₩94,683 | ₩92,094 | ₩93,194 | -1.10% | 105.1만 |
|---|
| 2026.07.01 | ₩92,121 | ₩95,099 | ₩90,538 | ₩94,509 | +2.59% | 122.6만 |
|---|
| 2026.06.30 | ₩91,813 | ₩93,020 | ₩90,927 | ₩92,000 | +0.20% | 116.2만 |
|---|
| 2026.06.29 | ₩89,720 | ₩92,456 | ₩89,600 | ₩92,255 | +2.83% | 147.4만 |
|---|
| 2026.06.26 | ₩88,620 | ₩90,015 | ₩87,292 | ₩89,948 | +1.50% | 135.4만 |
|---|
| 2026.06.25 | ₩89,613 | ₩90,418 | ₩87,628 | ₩87,735 | -2.10% | 100만 |
|---|
| 2026.06.24 | ₩93,141 | ₩93,141 | ₩89,559 | ₩90,203 | -3.15% | 193.5만 |
|---|
| 2026.06.23 | ₩92,000 | ₩93,503 | ₩92,000 | ₩93,141 | +1.24% | 84.7만 |
|---|
| 2026.06.22 | ₩91,880 | ₩93,677 | ₩91,129 | ₩91,585 | -0.32% | 129.5만 |
|---|
| 2026.06.18 | ₩91,330 | ₩92,671 | ₩91,290 | ₩92,054 | +0.79% | 180.2만 |
|---|
| 2026.06.17 | ₩90,820 | ₩94,173 | ₩90,820 | ₩90,914 | +0.10% | 111.8만 |
|---|
| 2026.06.16 | ₩90,136 | ₩91,692 | ₩88,942 | ₩90,968 | +0.92% | 85.9만 |
|---|
| 2026.06.15 | ₩88,848 | ₩89,747 | ₩88,486 | ₩88,956 | +0.12% | 72.2만 |
|---|
| 2026.06.12 | ₩86,716 | ₩89,184 | ₩86,354 | ₩88,178 | +1.69% | 109.8만 |
|---|
| 2026.06.11 | ₩89,358 | ₩89,371 | ₩86,622 | ₩86,971 | -2.67% | 139.3만 |
|---|
| 2026.06.10 | ₩89,640 | ₩90,203 | ₩88,634 | ₩88,701 | -1.05% | 96.7만 |
|---|
| 2026.06.09 | ₩87,896 | ₩89,546 | ₩87,601 | ₩89,090 | +1.36% | 149.7만 |
|---|
| 2026.06.08 | ₩88,795 | ₩89,573 | ₩87,266 | ₩87,413 | -1.56% | 116.4만 |
|---|
| 2026.06.05 | ₩88,526 | ₩90,458 | ₩88,433 | ₩89,895 | +1.55% | 110.8만 |
|---|
| 2026.06.04 | ₩88,030 | ₩88,915 | ₩87,748 | ₩88,392 | +0.41% | 75.1만 |
|---|
| 2026.06.03 | ₩87,199 | ₩87,856 | ₩85,804 | ₩86,622 | -0.66% | 121.8만 |
|---|
| 2026.06.02 | ₩86,850 | ₩88,419 | ₩86,474 | ₩87,453 | +0.69% | 103만 |
|---|
| 2026.06.01 | ₩87,990 | ₩88,258 | ₩86,005 | ₩86,917 | -1.22% | 92.7만 |
|---|
| 2026.05.29 | ₩89,009 | ₩89,573 | ₩88,151 | ₩88,835 | -0.20% | 140.4만 |
|---|
| 2026.05.28 | ₩90,351 | ₩90,673 | ₩89,076 | ₩89,264 | -1.20% | 95.9만 |
|---|
| 2026.05.27 | ₩92,041 | ₩92,215 | ₩89,921 | ₩90,579 | -1.59% | 83.3만 |
|---|
| 2026.05.26 | ₩91,598 | ₩91,652 | ₩90,297 | ₩91,410 | -0.21% | 95.5만 |
|---|
| 2026.05.22 | ₩91,102 | ₩91,813 | ₩90,954 | ₩91,477 | +0.41% | 83.1만 |
|---|
| 2026.05.21 | ₩90,310 | ₩91,437 | ₩88,956 | ₩90,994 | +0.76% | 68.4만 |
|---|
| 2026.05.20 | ₩90,726 | ₩91,813 | ₩89,600 | ₩91,424 | +0.77% | 99.2만 |
|---|
| 2026.05.19 | ₩91,746 | ₩91,746 | ₩89,506 | ₩90,445 | -1.42% | 81.1만 |
|---|
| 2026.05.18 | ₩90,310 | ₩92,805 | ₩90,243 | ₩92,027 | +1.90% | 47.3만 |
|---|
| 2026.05.15 | ₩90,042 | ₩90,217 | ₩89,117 | ₩90,015 | -0.03% | 84.5만 |
|---|
| 2026.05.14 | ₩90,807 | ₩91,518 | ₩89,452 | ₩89,881 | -1.02% | 58.3만 |
|---|
| 2026.05.13 | ₩90,807 | ₩91,652 | ₩88,661 | ₩89,680 | -1.24% | 71.2만 |
|---|
| 2026.05.12 | ₩92,604 | ₩93,395 | ₩90,445 | ₩90,981 | -1.75% | 87.1만 |
|---|
| 2026.05.11 | ₩95,448 | ₩95,448 | ₩91,222 | ₩91,813 | -3.81% | 77.8만 |
|---|
| 2026.05.08 | ₩94,254 | ₩95,354 | ₩93,355 | ₩95,287 | +1.10% | 51.5만 |
|---|
| 2026.05.07 | ₩93,020 | ₩94,066 | ₩90,445 | ₩93,650 | +0.68% | 64.2만 |
|---|
| 2026.05.06 | ₩92,685 | ₩94,334 | ₩92,161 | ₩93,838 | +1.24% | 132.9만 |
|---|
| 2026.05.05 | ₩91,974 | ₩92,698 | ₩91,585 | ₩91,719 | -0.28% | 53.1만 |
|---|
| 2026.05.04 | ₩90,994 | ₩93,100 | ₩90,834 | ₩91,625 | +0.69% | 72.2만 |
|---|
| 2026.05.01 | ₩94,723 | ₩94,723 | ₩91,625 | ₩91,907 | -2.97% | 94.7만 |
|---|
| 2026.04.30 | ₩95,126 | ₩95,340 | ₩93,275 | ₩94,066 | -1.11% | 100만 |
|---|
| 2026.04.29 | ₩94,120 | ₩95,689 | ₩94,079 | ₩95,394 | +1.35% | 106.5만 |
|---|
| 2026.04.28 | ₩94,334 | ₩95,045 | ₩93,154 | ₩94,576 | +0.26% | 79.2만 |
|---|
| 2026.04.27 | ₩94,844 | ₩95,796 | ₩92,591 | ₩93,114 | -1.82% | 96.6만 |
|---|
| 2026.04.24 | ₩93,355 | ₩95,153 | ₩92,000 | ₩95,059 | +1.82% | 102.9만 |
|---|
| 2026.04.23 | ₩87,520 | ₩92,953 | ₩86,729 | ₩92,336 | +5.50% | 146.2만 |
|---|
| 2026.04.22 | ₩90,190 | ₩90,190 | ₩88,446 | ₩89,170 | -1.13% | 99.4만 |
|---|
| 2026.04.21 | ₩89,734 | ₩90,377 | ₩88,848 | ₩89,734 | 0.00% | 86.6만 |
|---|
| 2026.04.20 | ₩88,151 | ₩89,680 | ₩88,030 | ₩88,996 | +0.96% | 66.4만 |
|---|
| 2026.04.17 | ₩86,273 | ₩89,291 | ₩86,246 | ₩88,526 | +2.61% | 101.9만 |
|---|
| 2026.04.16 | ₩84,811 | ₩85,844 | ₩84,623 | ₩85,602 | +0.93% | 83만 |
|---|
| 2026.04.15 | ₩84,945 | ₩85,884 | ₩84,449 | ₩85,562 | +0.73% | 62만 |
|---|
| 2026.04.14 | ₩83,872 | ₩85,495 | ₩83,429 | ₩85,066 | +1.42% | 65.4만 |
|---|
| 2026.04.13 | ₩84,503 | ₩84,757 | ₩83,523 | ₩84,368 | -0.16% | 101.5만 |
|---|
| 2026.04.10 | ₩85,616 | ₩85,669 | ₩84,368 | ₩84,918 | -0.81% | 55.8만 |
|---|
| 2026.04.09 | ₩84,704 | ₩86,072 | ₩84,275 | ₩85,830 | +1.33% | 75.7만 |
|---|
| 2026.04.08 | ₩83,175 | ₩85,093 | ₩82,491 | ₩85,026 | +2.23% | 122.5만 |
|---|
| 2026.04.07 | ₩80,707 | ₩82,316 | ₩80,505 | ₩81,605 | +1.11% | 104.4만 |
|---|
| 2026.04.06 | ₩79,124 | ₩81,243 | ₩78,748 | ₩81,149 | +2.56% | 175.3만 |
|---|
| 2026.04.02 | ₩78,869 | ₩79,191 | ₩76,951 | ₩78,104 | -0.97% | 144.3만 |
|---|
| 2026.04.01 | ₩80,733 | ₩80,733 | ₩78,963 | ₩79,526 | -1.50% | 110.3만 |
|---|
| 2026.03.31 | ₩81,015 | ₩81,874 | ₩79,526 | ₩80,868 | -0.18% | 56.3만 |
|---|
| 2026.03.30 | ₩79,620 | ₩80,908 | ₩78,869 | ₩79,915 | +0.37% | 66만 |
|---|
| 2026.03.27 | ₩79,486 | ₩79,915 | ₩78,011 | ₩78,426 | -1.33% | 74.5만 |
|---|
| 2026.03.26 | ₩77,125 | ₩79,862 | ₩77,125 | ₩79,727 | +3.37% | 73.5만 |
|---|
| 2026.03.25 | ₩79,151 | ₩79,338 | ₩77,394 | ₩78,279 | -1.10% | 74.7만 |
|---|
| 2026.03.24 | ₩77,273 | ₩78,735 | ₩76,897 | ₩77,944 | +0.87% | 83.7만 |
|---|
| 2026.03.23 | ₩78,587 | ₩79,419 | ₩76,723 | ₩77,876 | -0.90% | 164.5만 |
|---|
| 2026.03.20 | ₩77,809 | ₩77,930 | ₩75,382 | ₩76,253 | -2.00% | 301.2만 |
|---|
| 2026.03.19 | ₩85,750 | ₩86,582 | ₩78,024 | ₩78,118 | -8.90% | 276.2만 |
|---|
| 2026.03.18 | ₩88,594 | ₩89,036 | ₩85,710 | ₩85,804 | -3.15% | 114.2만 |
|---|
| 2026.03.17 | ₩89,720 | ₩90,632 | ₩89,023 | ₩89,291 | -0.48% | 67.9만 |
|---|
| 2026.03.16 | ₩88,862 | ₩90,109 | ₩88,701 | ₩88,728 | -0.15% | 117.7만 |
|---|
| 2026.03.13 | ₩86,354 | ₩88,258 | ₩85,777 | ₩88,070 | +1.99% | 105.5만 |
|---|
| 2026.03.12 | ₩84,288 | ₩85,388 | ₩83,631 | ₩85,026 | +0.88% | 95만 |
|---|
| 2026.03.11 | ₩87,319 | ₩88,446 | ₩85,133 | ₩85,187 | -2.44% | 94.2만 |
|---|
| 2026.03.10 | ₩88,580 | ₩89,720 | ₩87,829 | ₩87,883 | -0.79% | 52.6만 |
|---|
| 2026.03.09 | ₩89,237 | ₩89,452 | ₩87,306 | ₩88,956 | -0.32% | 88.2만 |
|---|
| 2026.03.06 | ₩91,598 | ₩92,202 | ₩88,956 | ₩90,673 | -1.01% | 58만 |
|---|
| 2026.03.05 | ₩92,148 | ₩93,355 | ₩91,638 | ₩92,591 | +0.48% | 66.4만 |
|---|
| 2026.03.04 | ₩93,503 | ₩94,428 | ₩92,537 | ₩93,315 | -0.20% | 85.2만 |
|---|
| 2026.03.03 | ₩92,671 | ₩93,865 | ₩90,538 | ₩93,798 | +1.22% | 93.9만 |
|---|
| 2026.03.02 | ₩94,978 | ₩95,863 | ₩93,516 | ₩94,281 | -0.73% | 117만 |
|---|
| 2026.02.27 | ₩91,383 | ₩94,254 | ₩90,404 | ₩94,039 | +2.91% | 116.9만 |
|---|
| 2026.02.26 | ₩91,504 | ₩92,550 | ₩89,975 | ₩91,598 | +0.10% | 81.6만 |
|---|
| 2026.02.25 | ₩90,002 | ₩90,820 | ₩88,902 | ₩90,713 | +0.79% | 89.9만 |
|---|
| 2026.02.24 | ₩88,889 | ₩90,740 | ₩88,513 | ₩89,975 | +1.22% | 74.3만 |
|---|
| 2026.02.23 | ₩90,498 | ₩91,464 | ₩88,942 | ₩88,983 | -1.67% | 92만 |
|---|
| 2026.02.20 | ₩89,291 | ₩90,377 | ₩86,877 | ₩90,351 | +1.19% | 95.8만 |
|---|
| 2026.02.19 | ₩88,781 | ₩90,766 | ₩88,178 | ₩89,251 | +0.53% | 161.1만 |
|---|
| 2026.02.18 | ₩90,270 | ₩90,726 | ₩87,963 | ₩88,741 | -1.69% | 128.5만 |
|---|
| 2026.02.17 | ₩91,330 | ₩91,692 | ₩89,465 | ₩91,209 | -0.13% | 141.3만 |
|---|
| 2026.02.13 | ₩90,136 | ₩90,512 | ₩87,655 | ₩90,163 | +0.03% | 130만 |
|---|
| 2026.02.12 | ₩88,848 | ₩91,638 | ₩88,365 | ₩88,714 | -0.15% | 247.5만 |
|---|
| 2026.02.11 | ₩89,090 | ₩89,546 | ₩86,085 | ₩86,300 | -3.13% | 127.6만 |
|---|
| 2026.02.10 | ₩89,117 | ₩89,465 | ₩88,473 | ₩89,264 | +0.17% | 93.3만 |
|---|
| 2026.02.09 | ₩90,404 | ₩90,834 | ₩87,963 | ₩88,057 | -2.60% | 62.6만 |
|---|
| 2026.02.06 | ₩90,029 | ₩92,215 | ₩90,029 | ₩90,324 | +0.33% | 99.3만 |
|---|
| 2026.02.05 | ₩88,339 | ₩90,445 | ₩88,003 | ₩89,988 | +1.87% | 101.4만 |
|---|
| 2026.02.04 | ₩86,944 | ₩89,023 | ₩86,769 | ₩87,708 | +0.88% | 96.4만 |
|---|
| 2026.02.03 | ₩85,227 | ₩87,869 | ₩84,771 | ₩86,769 | +1.81% | 90.3만 |
|---|
| 2026.02.02 | ₩84,744 | ₩86,568 | ₩84,328 | ₩85,777 | +1.22% | 60.2만 |
|---|
| 2026.01.30 | ₩85,482 | ₩86,313 | ₩83,939 | ₩84,744 | -0.86% | 180만 |
|---|
| 2026.01.29 | ₩86,313 | ₩86,957 | ₩84,985 | ₩85,924 | -0.45% | 89.9만 |
|---|
| 2026.01.28 | ₩86,514 | ₩87,319 | ₩85,415 | ₩85,589 | -1.07% | 75.2만 |
|---|
| 2026.01.27 | ₩86,689 | ₩87,346 | ₩86,246 | ₩86,823 | +0.15% | 78.7만 |
|---|
| 2026.01.26 | ₩86,769 | ₩89,465 | ₩86,166 | ₩86,984 | +0.25% | 128.8만 |
|---|
| 2026.01.23 | ₩86,743 | ₩87,051 | ₩83,014 | ₩85,187 | -1.79% | 162.2만 |
|---|
| 2026.01.22 | ₩85,213 | ₩88,070 | ₩84,704 | ₩87,225 | +2.36% | 164.8만 |
|---|
| 2026.01.21 | ₩82,437 | ₩85,254 | ₩82,289 | ₩85,052 | +3.17% | 124.4만 |
|---|
| 2026.01.20 | ₩81,015 | ₩82,491 | ₩80,908 | ₩82,222 | +1.49% | 116.7만 |
|---|
| 2026.01.16 | ₩80,653 | ₩82,303 | ₩80,559 | ₩82,142 | +1.85% | 91.2만 |
|---|
| 2026.01.15 | ₩79,178 | ₩81,257 | ₩78,950 | ₩81,243 | +2.61% | 128만 |
|---|
| 2026.01.14 | ₩79,647 | ₩80,318 | ₩78,829 | ₩79,124 | -0.66% | 128.6만 |
|---|
| 2026.01.13 | ₩81,578 | ₩81,900 | ₩79,097 | ₩79,647 | -2.37% | 138.7만 |
|---|
| 2026.01.12 | ₩81,954 | ₩82,222 | ₩78,467 | ₩81,578 | -0.46% | 122만 |
|---|
| 2026.01.09 | ₩81,391 | ₩83,550 | ₩80,613 | ₩82,477 | +1.33% | 90.7만 |
|---|
| 2026.01.08 | ₩81,981 | ₩83,590 | ₩80,116 | ₩80,532 | -1.77% | 82.3만 |
|---|
| 2026.01.07 | ₩83,671 | ₩84,006 | ₩81,766 | ₩82,236 | -1.72% | 72.5만 |
|---|
| 2026.01.06 | ₩82,222 | ₩84,033 | ₩81,820 | ₩83,577 | +1.65% | 113.4만 |
|---|
| 2026.01.05 | ₩81,391 | ₩84,596 | ₩81,337 | ₩83,403 | +2.47% | 66.6만 |
|---|
| 2026.01.02 | ₩82,222 | ₩82,625 | ₩80,868 | ₩81,927 | -0.36% | 44.3만 |
|---|
| 2025.12.31 | ₩83,148 | ₩83,684 | ₩82,249 | ₩82,410 | -0.89% | 46.6만 |
|---|
| 2025.12.30 | ₩82,987 | ₩83,805 | ₩82,826 | ₩83,228 | +0.29% | 44.2만 |
|---|
| 2025.12.29 | ₩83,215 | ₩83,711 | ₩82,678 | ₩83,282 | +0.08% | 54.4만 |
|---|
| 2025.12.26 | ₩82,504 | ₩83,175 | ₩82,088 | ₩83,067 | +0.68% | 59.9만 |
|---|
| 2025.12.24 | ₩82,169 | ₩82,866 | ₩81,525 | ₩82,263 | +0.11% | 45.9만 |
|---|
| 2025.12.23 | ₩83,188 | ₩83,322 | ₩81,418 | ₩81,726 | -1.76% | 69.6만 |
|---|
| 2025.12.22 | ₩84,181 | ₩85,079 | ₩82,330 | ₩82,812 | -1.63% | 81.8만 |
|---|
| 2025.12.19 | ₩85,213 | ₩85,468 | ₩84,261 | ₩84,489 | -0.85% | 142.1만 |
|---|
| 2025.12.18 | ₩85,938 | ₩86,488 | ₩85,213 | ₩85,696 | -0.28% | 63.1만 |
|---|
| 2025.12.17 | ₩85,737 | ₩86,555 | ₩84,784 | ₩85,441 | -0.34% | 52.5만 |
|---|
| 2025.12.16 | ₩87,427 | ₩87,856 | ₩85,012 | ₩85,710 | -1.96% | 46.8만 |
|---|
| 2025.12.15 | ₩86,622 | ₩87,212 | ₩84,865 | ₩86,863 | +0.28% | 55.5만 |
|---|
| 2025.12.12 | ₩86,582 | ₩86,662 | ₩85,522 | ₩85,763 | -0.95% | 31.5만 |
|---|
| 2025.12.11 | ₩85,562 | ₩87,279 | ₩85,562 | ₩86,367 | +0.94% | 53만 |
|---|
| 2025.12.10 | ₩83,456 | ₩85,321 | ₩82,960 | ₩85,120 | +1.99% | 73.5만 |
|---|
| 2025.12.09 | ₩83,242 | ₩85,146 | ₩83,242 | ₩83,550 | +0.37% | 75.6만 |
|---|
| 2025.12.08 | ₩85,777 | ₩85,777 | ₩83,108 | ₩83,362 | -2.81% | 56.7만 |
|---|
| 2025.12.05 | ₩86,850 | ₩87,292 | ₩86,233 | ₩86,595 | -0.29% | 40.2만 |
|---|
| 2025.12.04 | ₩86,461 | ₩87,360 | ₩86,219 | ₩86,903 | +0.51% | 44.7만 |
|---|
| 2025.12.03 | ₩87,614 | ₩88,124 | ₩86,354 | ₩86,877 | -0.84% | 44.2만 |
|---|
| 2025.12.02 | ₩88,969 | ₩88,969 | ₩87,239 | ₩87,252 | -1.93% | 33.1만 |
|---|
| 2025.12.01 | ₩87,802 | ₩88,607 | ₩87,413 | ₩88,513 | +0.81% | 42.1만 |
|---|
| 2025.11.28 | ₩88,647 | ₩88,915 | ₩88,178 | ₩88,205 | -0.50% | 14.6만 |
|---|
| 2025.11.26 | ₩88,486 | ₩89,331 | ₩88,258 | ₩88,580 | +0.11% | 42.6만 |
|---|
| 2025.11.25 | ₩87,078 | ₩88,875 | ₩87,064 | ₩88,245 | +1.34% | 43.9만 |
|---|
| 2025.11.24 | ₩86,380 | ₩87,105 | ₩86,045 | ₩86,380 | 0.00% | 41.4만 |
|---|
| 2025.11.21 | ₩84,865 | ₩87,105 | ₩83,979 | ₩86,622 | +2.07% | 68.3만 |
|---|
| 2025.11.20 | ₩84,663 | ₩85,307 | ₩83,658 | ₩84,114 | -0.65% | 42.4만 |
|---|
| 2025.11.19 | ₩84,100 | ₩84,824 | ₩83,403 | ₩84,261 | +0.19% | 48만 |
|---|
| 2025.11.18 | ₩82,920 | ₩84,851 | ₩82,665 | ₩84,261 | +1.62% | 45.7만 |
|---|
| 2025.11.17 | ₩85,280 | ₩85,280 | ₩83,094 | ₩83,201 | -2.44% | 63.6만 |
|---|
| 2025.11.14 | ₩85,187 | ₩86,058 | ₩84,503 | ₩85,468 | +0.33% | 54.4만 |
|---|
| 2025.11.13 | ₩85,066 | ₩85,857 | ₩84,784 | ₩85,857 | +0.93% | 41.9만 |
|---|
| 2025.11.12 | ₩85,978 | ₩86,541 | ₩85,441 | ₩85,629 | -0.41% | 38.3만 |
|---|
| 2025.11.11 | ₩85,160 | ₩86,072 | ₩84,140 | ₩85,978 | +0.96% | 53.2만 |
|---|
| 2025.11.10 | ₩83,497 | ₩85,280 | ₩83,215 | ₩84,570 | +1.29% | 64.5만 |
|---|
| 2025.11.07 | ₩81,954 | ₩84,543 | ₩81,941 | ₩83,658 | +2.08% | 98.8만 |
|---|
| 2025.11.06 | ₩83,899 | ₩84,798 | ₩81,511 | ₩81,578 | -2.77% | 109.8만 |
|---|
| 2025.11.05 | ₩84,046 | ₩85,160 | ₩82,303 | ₩83,778 | -0.32% | 102.8만 |
|---|
| 2025.11.04 | ₩83,349 | ₩84,355 | ₩81,981 | ₩84,060 | +0.85% | 65.7만 |
|---|
| 2025.11.03 | ₩83,336 | ₩83,926 | ₩82,303 | ₩83,349 | +0.02% | 95.4만 |
|---|
| 2025.10.31 | ₩81,994 | ₩84,288 | ₩81,632 | ₩83,845 | +2.26% | 119.2만 |
|---|
| 2025.10.30 | ₩82,303 | ₩83,403 | ₩82,075 | ₩82,719 | +0.51% | 60.4만 |
|---|
| 2025.10.29 | ₩83,550 | ₩84,824 | ₩81,941 | ₩82,330 | -1.46% | 91만 |
|---|
| 2025.10.28 | ₩85,307 | ₩85,415 | ₩83,483 | ₩84,261 | -1.23% | 68.6만 |
|---|
| 2025.10.27 | ₩85,589 | ₩86,461 | ₩85,052 | ₩85,669 | +0.09% | 97.5만 |
|---|
| 2025.10.24 | ₩86,541 | ₩88,205 | ₩85,441 | ₩85,468 | -1.24% | 83.8만 |
|---|
| 2025.10.23 | ₩83,108 | ₩88,728 | ₩83,108 | ₩85,227 | +2.55% | 166.1만 |
|---|
| 2025.10.22 | ₩82,236 | ₩82,839 | ₩81,498 | ₩82,356 | +0.15% | 85.1만 |
|---|
| 2025.10.21 | ₩81,981 | ₩82,504 | ₩81,310 | ₩81,914 | -0.08% | 58.9만 |
|---|
| 2025.10.20 | ₩80,505 | ₩82,008 | ₩80,210 | ₩81,954 | +1.80% | 69.1만 |
|---|
| 2025.10.17 | ₩79,647 | ₩80,412 | ₩78,480 | ₩80,170 | +0.66% | 70.7만 |
|---|
| 2025.10.16 | ₩79,352 | ₩79,875 | ₩78,601 | ₩79,325 | -0.03% | 81.3만 |
|---|
| 2025.10.15 | ₩80,532 | ₩80,774 | ₩79,727 | ₩80,157 | -0.47% | 48.3만 |
|---|
| 2025.10.14 | ₩79,110 | ₩81,069 | ₩79,097 | ₩80,868 | +2.22% | 48.3만 |
|---|
| 2025.10.13 | ₩79,821 | ₩80,076 | ₩78,507 | ₩79,164 | -0.82% | 55만 |
|---|
| 2025.10.10 | ₩80,572 | ₩81,431 | ₩79,540 | ₩79,593 | -1.22% | 127.8만 |
|---|