시장 데이터를 불러오는 중
전체 종목
FB Bancorp, Inc. - Common Stock 과거 주가
FB Bancorp, Inc. - Common Stock · FBLA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FB Bancorp, Inc. - Common Stock · FBLA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,174 | ₩23,174 | ₩22,443 | ₩22,490 | -2.95% | 13.2만 |
| 2026.10.08 | ₩22,852 | ₩23,154 | ₩22,724 | ₩23,133 | +1.23% | 9.8만 |
| 2026.10.07 | ₩23,147 | ₩23,147 | ₩22,865 | ₩22,959 | -0.81% | 14만 |
| 2026.10.06 | ₩22,932 | ₩23,281 | ₩22,892 | ₩23,187 | +1.11% | 6.6만 |
| 2026.10.05 | ₩22,731 | ₩23,029 | ₩22,718 | ₩22,892 | +0.71% | 6.8만 |
| 2026.10.02 | ₩22,624 | ₩22,825 | ₩22,543 | ₩22,745 | +0.53% | 7.2만 |
| 2026.10.01 | ₩22,101 | ₩22,570 | ₩22,007 | ₩22,503 | +1.82% | 12만 |
| 2026.09.30 | ₩22,409 | ₩22,651 | ₩22,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,101 |
| -1.38% |
| 12만 |
| 2026.09.29 | ₩22,101 | ₩22,537 | ₩22,034 | ₩22,409 | +1.40% | 8.9만 |
|---|
| 2026.09.28 | ₩22,007 | ₩22,081 | ₩21,859 | ₩22,061 | +0.24% | 5.5만 |
|---|
| 2026.09.25 | ₩21,873 | ₩22,101 | ₩21,846 | ₩22,087 | +0.98% | 8.2만 |
|---|
| 2026.09.24 | ₩21,672 | ₩21,940 | ₩21,618 | ₩21,806 | +0.62% | 5.8만 |
|---|
| 2026.09.23 | ₩21,846 | ₩21,846 | ₩21,538 | ₩21,618 | -1.04% | 9.6만 |
|---|
| 2026.09.22 | ₩21,846 | ₩21,980 | ₩21,752 | ₩21,886 | +0.18% | 8.7만 |
|---|
| 2026.09.21 | ₩21,672 | ₩21,900 | ₩21,672 | ₩21,806 | +0.62% | 9.8만 |
|---|
| 2026.09.18 | ₩21,497 | ₩21,672 | ₩21,102 | ₩21,598 | +0.47% | 46.6만 |
|---|
| 2026.09.17 | ₩21,792 | ₩21,792 | ₩21,457 | ₩21,578 | -0.98% | 12.6만 |
|---|
| 2026.09.16 | ₩21,457 | ₩21,725 | ₩21,323 | ₩21,685 | +1.06% | 16.4만 |
|---|
| 2026.09.15 | ₩21,457 | ₩21,477 | ₩21,350 | ₩21,457 | 0.00% | 8만 |
|---|
| 2026.09.14 | ₩21,336 | ₩21,585 | ₩21,336 | ₩21,417 | +0.38% | 9.2만 |
|---|
| 2026.09.11 | ₩21,457 | ₩21,551 | ₩21,122 | ₩21,430 | -0.13% | 8만 |
|---|
| 2026.09.10 | ₩21,296 | ₩21,457 | ₩21,082 | ₩21,444 | +0.69% | 8.2만 |
|---|
| 2026.09.09 | ₩21,310 | ₩21,417 | ₩21,122 | ₩21,296 | -0.06% | 6.6만 |
|---|
| 2026.09.08 | ₩21,350 | ₩21,457 | ₩21,310 | ₩21,403 | +0.25% | 7.5만 |
|---|
| 2026.09.04 | ₩21,229 | ₩21,497 | ₩21,162 | ₩21,444 | +1.01% | 9.8만 |
|---|
| 2026.09.03 | ₩21,122 | ₩21,457 | ₩21,122 | ₩21,216 | +0.44% | 10만 |
|---|
| 2026.09.02 | ₩21,015 | ₩21,175 | ₩20,948 | ₩21,068 | +0.26% | 18만 |
|---|
| 2026.09.01 | ₩20,961 | ₩21,149 | ₩20,907 | ₩20,907 | -0.26% | 12.3만 |
|---|
| 2026.08.31 | ₩21,162 | ₩21,296 | ₩20,626 | ₩21,028 | -0.63% | 8.7만 |
|---|
| 2026.08.28 | ₩21,135 | ₩21,256 | ₩21,055 | ₩21,108 | -0.13% | 8.1만 |
|---|
| 2026.08.27 | ₩21,256 | ₩21,457 | ₩21,055 | ₩21,108 | -0.69% | 21.2만 |
|---|
| 2026.08.26 | ₩21,390 | ₩21,390 | ₩21,162 | ₩21,216 | -0.82% | 5.2만 |
|---|
| 2026.08.25 | ₩21,377 | ₩21,390 | ₩21,182 | ₩21,363 | -0.06% | 4.6만 |
|---|
| 2026.08.24 | ₩21,149 | ₩21,417 | ₩21,122 | ₩21,283 | +0.63% | 4.9만 |
|---|
| 2026.08.21 | ₩21,068 | ₩21,189 | ₩20,921 | ₩21,082 | +0.06% | 7.6만 |
|---|
| 2026.08.20 | ₩20,787 | ₩21,135 | ₩20,787 | ₩20,921 | +0.65% | 7.6만 |
|---|
| 2026.08.19 | ₩21,122 | ₩21,189 | ₩20,880 | ₩20,907 | -1.02% | 7.1만 |
|---|
| 2026.08.18 | ₩21,068 | ₩21,149 | ₩20,706 | ₩21,122 | +0.25% | 8.4만 |
|---|
| 2026.08.17 | ₩20,907 | ₩21,149 | ₩20,720 | ₩20,827 | -0.38% | 9.9만 |
|---|
| 2026.08.14 | ₩21,108 | ₩21,189 | ₩20,988 | ₩21,001 | -0.51% | 7.2만 |
|---|
| 2026.08.13 | ₩21,122 | ₩21,122 | ₩21,055 | ₩21,068 | -0.25% | 4.3만 |
|---|
| 2026.08.12 | ₩21,068 | ₩21,403 | ₩21,015 | ₩21,015 | -0.25% | 6.3만 |
|---|
| 2026.08.11 | ₩20,974 | ₩21,256 | ₩20,773 | ₩21,041 | +0.32% | 5.1만 |
|---|
| 2026.08.10 | ₩20,921 | ₩20,921 | ₩20,728 | ₩20,867 | -0.26% | 6.2만 |
|---|
| 2026.08.07 | ₩20,787 | ₩21,041 | ₩20,612 | ₩20,948 | +0.77% | 8만 |
|---|
| 2026.08.06 | ₩21,243 | ₩21,256 | ₩20,666 | ₩20,813 | -2.02% | 13.5만 |
|---|
| 2026.08.05 | ₩21,256 | ₩21,377 | ₩20,760 | ₩21,216 | -0.19% | 6.9만 |
|---|
| 2026.08.04 | ₩20,746 | ₩21,336 | ₩20,652 | ₩21,269 | +2.52% | 11.3만 |
|---|
| 2026.08.03 | ₩20,800 | ₩21,122 | ₩20,532 | ₩20,840 | +0.19% | 5.3만 |
|---|
| 2026.07.31 | ₩20,626 | ₩20,993 | ₩20,559 | ₩20,726 | +0.49% | 8.3만 |
|---|
| 2026.07.30 | ₩20,773 | ₩21,430 | ₩20,532 | ₩20,706 | -0.32% | 6.1만 |
|---|
| 2026.07.29 | ₩20,867 | ₩21,162 | ₩20,518 | ₩20,834 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩21,001 | ₩21,175 | ₩20,766 | ₩20,961 | -0.19% | 11.4만 |
|---|
| 2026.07.27 | ₩21,175 | ₩21,175 | ₩20,921 | ₩21,001 | -0.82% | 7만 |
|---|
| 2026.07.24 | ₩20,733 | ₩21,035 | ₩20,733 | ₩20,854 | +0.58% | 7.5만 |
|---|
| 2026.07.23 | ₩20,666 | ₩20,706 | ₩20,398 | ₩20,679 | +0.06% | 4.6만 |
|---|
| 2026.07.22 | ₩20,545 | ₩20,813 | ₩20,518 | ₩20,813 | +1.31% | 9.9만 |
|---|
| 2026.07.21 | ₩20,438 | ₩20,599 | ₩20,357 | ₩20,559 | +0.59% | 3.4만 |
|---|
| 2026.07.20 | ₩20,451 | ₩20,619 | ₩20,317 | ₩20,518 | +0.33% | 4.8만 |
|---|
| 2026.07.17 | ₩20,585 | ₩20,746 | ₩20,277 | ₩20,532 | -0.26% | 8.2만 |
|---|
| 2026.07.16 | ₩20,277 | ₩20,619 | ₩20,277 | ₩20,585 | +1.52% | 6.4만 |
|---|
| 2026.07.15 | ₩20,465 | ₩20,465 | ₩20,230 | ₩20,264 | -0.98% | 3.9만 |
|---|
| 2026.07.14 | ₩20,183 | ₩20,424 | ₩20,103 | ₩20,384 | +1.00% | 6만 |
|---|
| 2026.07.13 | ₩20,197 | ₩20,357 | ₩20,150 | ₩20,210 | +0.07% | 4만 |
|---|
| 2026.07.10 | ₩20,264 | ₩20,351 | ₩20,156 | ₩20,197 | -0.33% | 7.9만 |
|---|
| 2026.07.09 | ₩19,995 | ₩20,344 | ₩19,995 | ₩20,237 | +1.21% | 4.2만 |
|---|
| 2026.07.08 | ₩20,089 | ₩20,116 | ₩19,895 | ₩19,995 | -0.47% | 5.3만 |
|---|
| 2026.07.07 | ₩20,210 | ₩20,290 | ₩20,076 | ₩20,089 | -0.60% | 3.2만 |
|---|
| 2026.07.06 | ₩20,398 | ₩20,411 | ₩20,183 | ₩20,197 | -0.99% | 7.2만 |
|---|
| 2026.07.02 | ₩20,384 | ₩20,545 | ₩20,277 | ₩20,398 | +0.07% | 6만 |
|---|
| 2026.07.01 | ₩20,210 | ₩20,451 | ₩20,197 | ₩20,451 | +1.19% | 6.7만 |
|---|
| 2026.06.30 | ₩20,156 | ₩20,384 | ₩20,156 | ₩20,197 | +0.20% | 5만 |
|---|
| 2026.06.29 | ₩20,465 | ₩20,465 | ₩19,989 | ₩20,304 | -0.79% | 7.3만 |
|---|
| 2026.06.26 | ₩19,969 | ₩20,733 | ₩19,942 | ₩20,518 | +2.75% | 60.5만 |
|---|
| 2026.06.25 | ₩19,982 | ₩19,982 | ₩19,808 | ₩19,982 | 0.00% | 4.8만 |
|---|
| 2026.06.24 | ₩19,982 | ₩20,163 | ₩19,868 | ₩20,022 | +0.20% | 12.1만 |
|---|
| 2026.06.23 | ₩19,580 | ₩20,002 | ₩19,580 | ₩19,969 | +1.99% | 10.5만 |
|---|
| 2026.06.22 | ₩19,446 | ₩19,613 | ₩19,405 | ₩19,486 | +0.21% | 11만 |
|---|
| 2026.06.18 | ₩19,459 | ₩19,459 | ₩19,244 | ₩19,432 | -0.14% | 14.3만 |
|---|
| 2026.06.17 | ₩19,486 | ₩19,687 | ₩19,271 | ₩19,352 | -0.69% | 8.7만 |
|---|
| 2026.06.16 | ₩19,446 | ₩19,553 | ₩19,244 | ₩19,472 | +0.14% | 10.4만 |
|---|
| 2026.06.15 | ₩19,419 | ₩19,419 | ₩19,177 | ₩19,378 | -0.21% | 5.9만 |
|---|
| 2026.06.12 | ₩19,285 | ₩19,299 | ₩19,097 | ₩19,271 | -0.07% | 7.8만 |
|---|
| 2026.06.11 | ₩19,446 | ₩19,446 | ₩19,150 | ₩19,244 | -1.03% | 5.6만 |
|---|
| 2026.06.10 | ₩19,043 | ₩19,372 | ₩18,936 | ₩19,204 | +0.85% | 8.3만 |
|---|
| 2026.06.09 | ₩18,949 | ₩19,218 | ₩18,949 | ₩19,003 | +0.28% | 5.1만 |
|---|
| 2026.06.08 | ₩18,855 | ₩19,050 | ₩18,855 | ₩18,949 | +0.50% | 3.6만 |
|---|
| 2026.06.05 | ₩18,681 | ₩19,023 | ₩18,681 | ₩18,882 | +1.08% | 6.5만 |
|---|
| 2026.06.04 | ₩18,668 | ₩18,815 | ₩18,587 | ₩18,708 | +0.22% | 10.1만 |
|---|
| 2026.06.03 | ₩18,762 | ₩18,775 | ₩18,594 | ₩18,601 | -0.86% | 7.1만 |
|---|
| 2026.06.02 | ₩18,560 | ₩18,849 | ₩18,560 | ₩18,829 | +1.45% | 8.1만 |
|---|
| 2026.06.01 | ₩18,775 | ₩18,902 | ₩18,493 | ₩18,641 | -0.71% | 7만 |
|---|
| 2026.05.29 | ₩18,882 | ₩18,963 | ₩18,668 | ₩18,695 | -0.99% | 7만 |
|---|
| 2026.05.28 | ₩18,990 | ₩19,010 | ₩18,842 | ₩18,949 | -0.21% | 4.8만 |
|---|
| 2026.05.27 | ₩19,110 | ₩19,164 | ₩18,956 | ₩19,003 | -0.56% | 6.1만 |
|---|
| 2026.05.26 | ₩18,802 | ₩19,130 | ₩18,654 | ₩19,110 | +1.64% | 17.5만 |
|---|
| 2026.05.22 | ₩18,896 | ₩18,909 | ₩18,735 | ₩18,802 | -0.50% | 6.4만 |
|---|
| 2026.05.21 | ₩18,681 | ₩18,802 | ₩18,668 | ₩18,802 | +0.65% | 8.9만 |
|---|
| 2026.05.20 | ₩18,762 | ₩18,855 | ₩18,708 | ₩18,735 | -0.14% | 5.8만 |
|---|
| 2026.05.19 | ₩18,815 | ₩18,815 | ₩18,701 | ₩18,762 | -0.29% | 6.2만 |
|---|
| 2026.05.18 | ₩18,708 | ₩18,922 | ₩18,708 | ₩18,855 | +0.79% | 8.5만 |
|---|
| 2026.05.15 | ₩18,882 | ₩18,909 | ₩18,641 | ₩18,721 | -0.85% | 12.1만 |
|---|
| 2026.05.14 | ₩18,896 | ₩19,030 | ₩18,842 | ₩18,896 | 0.00% | 8.1만 |
|---|
| 2026.05.13 | ₩18,587 | ₩18,842 | ₩18,547 | ₩18,775 | +1.01% | 13.3만 |
|---|
| 2026.05.12 | ₩18,775 | ₩18,802 | ₩18,574 | ₩18,668 | -0.57% | 6.7만 |
|---|
| 2026.05.11 | ₩18,976 | ₩18,976 | ₩18,735 | ₩18,735 | -1.27% | 10.9만 |
|---|
| 2026.05.08 | ₩18,990 | ₩19,043 | ₩18,909 | ₩18,976 | -0.07% | 7만 |
|---|
| 2026.05.07 | ₩18,909 | ₩19,030 | ₩18,748 | ₩19,016 | +0.57% | 8.1만 |
|---|
| 2026.05.06 | ₩18,802 | ₩18,969 | ₩18,695 | ₩18,815 | +0.07% | 11.7만 |
|---|
| 2026.05.05 | ₩18,601 | ₩18,842 | ₩18,534 | ₩18,762 | +0.87% | 9.2만 |
|---|
| 2026.05.04 | ₩18,775 | ₩18,909 | ₩18,534 | ₩18,601 | -0.93% | 10.7만 |
|---|
| 2026.05.01 | ₩18,775 | ₩18,869 | ₩18,668 | ₩18,802 | +0.14% | 9.4만 |
|---|
| 2026.04.30 | ₩18,829 | ₩18,949 | ₩18,721 | ₩18,748 | -0.43% | 8.4만 |
|---|
| 2026.04.29 | ₩18,842 | ₩18,976 | ₩18,795 | ₩18,842 | 0.00% | 11.7만 |
|---|
| 2026.04.28 | ₩18,909 | ₩19,083 | ₩18,896 | ₩18,949 | +0.21% | 13.3만 |
|---|
| 2026.04.27 | ₩18,735 | ₩18,949 | ₩18,735 | ₩18,842 | +0.57% | 14.1만 |
|---|
| 2026.04.24 | ₩18,721 | ₩18,922 | ₩18,587 | ₩18,788 | +0.36% | 15만 |
|---|
| 2026.04.23 | ₩18,741 | ₩18,849 | ₩18,721 | ₩18,788 | +0.25% | 8.1만 |
|---|
| 2026.04.22 | ₩18,627 | ₩18,829 | ₩18,627 | ₩18,735 | +0.58% | 9.3만 |
|---|
| 2026.04.21 | ₩18,855 | ₩18,869 | ₩18,674 | ₩18,681 | -0.92% | 7.8만 |
|---|
| 2026.04.20 | ₩18,779 | ₩19,030 | ₩18,779 | ₩18,896 | +0.62% | 5.3만 |
|---|
| 2026.04.17 | ₩18,869 | ₩18,936 | ₩18,788 | ₩18,869 | 0.00% | 25.9만 |
|---|
| 2026.04.16 | ₩18,721 | ₩18,815 | ₩18,715 | ₩18,748 | +0.14% | 11.5만 |
|---|
| 2026.04.15 | ₩18,681 | ₩18,815 | ₩18,654 | ₩18,788 | +0.57% | 8.4만 |
|---|
| 2026.04.14 | ₩18,641 | ₩18,876 | ₩18,627 | ₩18,788 | +0.79% | 10.2만 |
|---|
| 2026.04.13 | ₩18,842 | ₩18,896 | ₩18,681 | ₩18,762 | -0.43% | 4.3만 |
|---|
| 2026.04.10 | ₩19,016 | ₩19,083 | ₩18,721 | ₩18,842 | -0.92% | 11.1만 |
|---|
| 2026.04.09 | ₩18,748 | ₩19,003 | ₩18,681 | ₩18,976 | +1.22% | 16.4만 |
|---|
| 2026.04.08 | ₩18,775 | ₩19,110 | ₩18,614 | ₩18,762 | -0.07% | 37.6만 |
|---|
| 2026.04.07 | ₩18,513 | ₩18,775 | ₩18,513 | ₩18,762 | +1.34% | 15.5만 |
|---|
| 2026.04.06 | ₩18,574 | ₩18,748 | ₩18,574 | ₩18,574 | 0.00% | 9만 |
|---|
| 2026.04.02 | ₩18,413 | ₩18,695 | ₩18,279 | ₩18,587 | +0.95% | 33.1만 |
|---|
| 2026.04.01 | ₩18,547 | ₩18,648 | ₩18,399 | ₩18,534 | -0.07% | 16.6만 |
|---|
| 2026.03.31 | ₩18,507 | ₩18,547 | ₩18,306 | ₩18,426 | -0.43% | 26.3만 |
|---|
| 2026.03.30 | ₩18,239 | ₩18,453 | ₩18,118 | ₩18,440 | +1.10% | 11.1만 |
|---|
| 2026.03.27 | ₩18,037 | ₩18,171 | ₩17,953 | ₩18,091 | +0.30% | 10.7만 |
|---|
| 2026.03.26 | ₩18,064 | ₩18,279 | ₩18,064 | ₩18,131 | +0.37% | 12.2만 |
|---|
| 2026.03.25 | ₩18,292 | ₩18,326 | ₩18,118 | ₩18,212 | -0.44% | 11.7만 |
|---|
| 2026.03.24 | ₩18,091 | ₩18,319 | ₩17,910 | ₩18,131 | +0.22% | 18.1만 |
|---|
| 2026.03.23 | ₩18,118 | ₩18,493 | ₩17,970 | ₩18,185 | +0.37% | 44.4만 |
|---|
| 2026.03.20 | ₩17,716 | ₩17,890 | ₩17,555 | ₩17,850 | +0.76% | 47.6만 |
|---|
| 2026.03.19 | ₩17,474 | ₩17,716 | ₩17,427 | ₩17,716 | +1.38% | 16.4만 |
|---|
| 2026.03.18 | ₩17,608 | ₩17,756 | ₩17,447 | ₩17,581 | -0.15% | 13.3만 |
|---|
| 2026.03.17 | ₩17,729 | ₩17,984 | ₩17,702 | ₩17,702 | -0.15% | 10.2만 |
|---|
| 2026.03.16 | ₩17,528 | ₩17,769 | ₩17,447 | ₩17,742 | +1.22% | 31.2만 |
|---|
| 2026.03.13 | ₩17,447 | ₩17,501 | ₩17,206 | ₩17,394 | -0.31% | 10.3만 |
|---|
| 2026.03.12 | ₩17,367 | ₩17,555 | ₩17,313 | ₩17,394 | +0.15% | 11.5만 |
|---|
| 2026.03.11 | ₩17,662 | ₩17,716 | ₩17,367 | ₩17,461 | -1.14% | 15.6만 |
|---|
| 2026.03.10 | ₩17,514 | ₩17,876 | ₩17,514 | ₩17,702 | +1.07% | 24.5만 |
|---|
| 2026.03.09 | ₩17,555 | ₩17,635 | ₩17,273 | ₩17,622 | +0.38% | 9.2만 |
|---|
| 2026.03.06 | ₩17,622 | ₩17,769 | ₩17,447 | ₩17,742 | +0.68% | 11만 |
|---|
| 2026.03.05 | ₩17,568 | ₩17,783 | ₩17,568 | ₩17,716 | +0.84% | 13.1만 |
|---|
| 2026.03.04 | ₩17,783 | ₩17,809 | ₩17,608 | ₩17,608 | -0.98% | 12.2만 |
|---|
| 2026.03.03 | ₩17,528 | ₩17,796 | ₩17,528 | ₩17,689 | +0.92% | 6.3만 |
|---|
| 2026.03.02 | ₩17,595 | ₩17,783 | ₩17,488 | ₩17,742 | +0.84% | 6.3만 |
|---|
| 2026.02.27 | ₩17,662 | ₩17,843 | ₩17,642 | ₩17,662 | 0.00% | 15.7만 |
|---|
| 2026.02.26 | ₩17,930 | ₩18,091 | ₩17,514 | ₩17,796 | -0.75% | 18.3만 |
|---|
| 2026.02.25 | ₩17,635 | ₩17,903 | ₩17,635 | ₩17,903 | +1.52% | 7.6만 |
|---|
| 2026.02.24 | ₩17,514 | ₩17,685 | ₩17,501 | ₩17,595 | +0.46% | 3.5만 |
|---|
| 2026.02.23 | ₩17,809 | ₩17,897 | ₩17,367 | ₩17,488 | -1.81% | 11.6만 |
|---|
| 2026.02.20 | ₩17,756 | ₩17,944 | ₩17,675 | ₩17,796 | +0.23% | 4.6만 |
|---|
| 2026.02.19 | ₩17,729 | ₩17,809 | ₩17,648 | ₩17,742 | +0.08% | 2.8만 |
|---|
| 2026.02.18 | ₩18,212 | ₩18,373 | ₩17,742 | ₩17,850 | -1.99% | 3.8만 |
|---|
| 2026.02.17 | ₩18,037 | ₩18,641 | ₩17,964 | ₩18,279 | +1.34% | 5.7만 |
|---|
| 2026.02.13 | ₩17,903 | ₩18,104 | ₩17,823 | ₩18,037 | +0.75% | 4.4만 |
|---|
| 2026.02.12 | ₩18,292 | ₩18,339 | ₩17,783 | ₩17,997 | -1.61% | 6.9만 |
|---|
| 2026.02.11 | ₩18,493 | ₩18,560 | ₩18,192 | ₩18,198 | -1.60% | 5.7만 |
|---|
| 2026.02.10 | ₩18,601 | ₩18,775 | ₩18,373 | ₩18,467 | -0.72% | 9.9만 |
|---|
| 2026.02.09 | ₩18,413 | ₩18,656 | ₩18,098 | ₩18,560 | +0.80% | 18.2만 |
|---|
| 2026.02.06 | ₩18,332 | ₩18,440 | ₩18,158 | ₩18,306 | -0.15% | 17.3만 |
|---|
| 2026.02.05 | ₩17,836 | ₩18,245 | ₩17,789 | ₩18,239 | +2.26% | 16.3만 |
|---|
| 2026.02.04 | ₩17,769 | ₩18,037 | ₩17,729 | ₩17,809 | +0.23% | 16.2만 |
|---|
| 2026.02.03 | ₩17,648 | ₩17,783 | ₩17,501 | ₩17,742 | +0.53% | 10.6만 |
|---|
| 2026.02.02 | ₩17,461 | ₩17,635 | ₩17,380 | ₩17,622 | +0.92% | 10.1만 |
|---|
| 2026.01.30 | ₩17,353 | ₩17,434 | ₩17,260 | ₩17,380 | +0.15% | 10.4만 |
|---|
| 2026.01.29 | ₩17,085 | ₩17,374 | ₩17,032 | ₩17,367 | +1.65% | 7.9만 |
|---|
| 2026.01.28 | ₩17,058 | ₩17,058 | ₩16,911 | ₩16,911 | -0.86% | 7.3만 |
|---|
| 2026.01.27 | ₩17,045 | ₩17,179 | ₩17,045 | ₩17,112 | +0.39% | 4.9만 |
|---|
| 2026.01.26 | ₩17,099 | ₩17,239 | ₩17,045 | ₩17,085 | -0.08% | 4.1만 |
|---|
| 2026.01.23 | ₩17,206 | ₩17,293 | ₩17,005 | ₩17,166 | -0.23% | 5.7만 |
|---|
| 2026.01.22 | ₩17,219 | ₩17,367 | ₩17,219 | ₩17,300 | +0.47% | 5.3만 |
|---|
| 2026.01.21 | ₩16,830 | ₩17,206 | ₩16,830 | ₩17,206 | +2.23% | 5.2만 |
|---|
| 2026.01.20 | ₩17,005 | ₩17,166 | ₩16,830 | ₩16,830 | -1.03% | 5.9만 |
|---|
| 2026.01.16 | ₩17,327 | ₩17,360 | ₩17,112 | ₩17,112 | -1.24% | 6.4만 |
|---|
| 2026.01.15 | ₩17,112 | ₩17,394 | ₩17,112 | ₩17,340 | +1.33% | 11.7만 |
|---|
| 2026.01.14 | ₩17,219 | ₩17,286 | ₩17,112 | ₩17,112 | -0.62% | 8.9만 |
|---|
| 2026.01.13 | ₩17,488 | ₩17,595 | ₩17,266 | ₩17,286 | -1.15% | 12.9만 |
|---|
| 2026.01.12 | ₩17,461 | ₩17,662 | ₩17,461 | ₩17,581 | +0.69% | 9.7만 |
|---|
| 2026.01.09 | ₩17,528 | ₩17,722 | ₩17,528 | ₩17,581 | +0.31% | 11.2만 |
|---|
| 2026.01.08 | ₩17,434 | ₩17,702 | ₩17,356 | ₩17,555 | +0.69% | 6.9만 |
|---|
| 2026.01.07 | ₩17,461 | ₩17,702 | ₩17,447 | ₩17,568 | +0.61% | 11.8만 |
|---|
| 2026.01.06 | ₩17,528 | ₩17,709 | ₩17,514 | ₩17,568 | +0.23% | 10.6만 |
|---|
| 2026.01.05 | ₩17,260 | ₩17,742 | ₩17,260 | ₩17,528 | +1.55% | 20만 |
|---|
| 2026.01.02 | ₩17,260 | ₩17,366 | ₩17,206 | ₩17,313 | +0.31% | 14.3만 |
|---|
| 2025.12.31 | ₩17,353 | ₩17,380 | ₩17,226 | ₩17,233 | -0.70% | 8.9만 |
|---|
| 2025.12.30 | ₩17,260 | ₩17,447 | ₩17,260 | ₩17,300 | +0.23% | 10.2만 |
|---|
| 2025.12.29 | ₩17,467 | ₩17,648 | ₩17,394 | ₩17,407 | -0.35% | 11.8만 |
|---|
| 2025.12.26 | ₩17,608 | ₩17,675 | ₩17,380 | ₩17,568 | -0.23% | 6.5만 |
|---|
| 2025.12.24 | ₩17,541 | ₩17,648 | ₩17,528 | ₩17,555 | +0.08% | 5.3만 |
|---|
| 2025.12.23 | ₩17,407 | ₩17,602 | ₩16,683 | ₩17,488 | +0.46% | 11.8만 |
|---|
| 2025.12.22 | ₩17,541 | ₩17,675 | ₩17,474 | ₩17,514 | -0.15% | 10.5만 |
|---|
| 2025.12.19 | ₩17,729 | ₩17,729 | ₩17,434 | ₩17,541 | -1.06% | 22.1만 |
|---|
| 2025.12.18 | ₩17,769 | ₩17,823 | ₩17,702 | ₩17,702 | -0.38% | 10만 |
|---|
| 2025.12.17 | ₩17,689 | ₩17,756 | ₩17,628 | ₩17,742 | +0.30% | 5.5만 |
|---|
| 2025.12.16 | ₩17,675 | ₩17,769 | ₩17,622 | ₩17,675 | 0.00% | 8.6만 |
|---|
| 2025.12.15 | ₩17,662 | ₩17,776 | ₩17,152 | ₩17,756 | +0.53% | 13.2만 |
|---|
| 2025.12.12 | ₩17,595 | ₩17,716 | ₩17,374 | ₩17,555 | -0.23% | 7.9만 |
|---|
| 2025.12.11 | ₩17,675 | ₩17,749 | ₩17,474 | ₩17,568 | -0.61% | 15.1만 |
|---|
| 2025.12.10 | ₩17,327 | ₩17,702 | ₩17,327 | ₩17,648 | +1.86% | 12.6만 |
|---|
| 2025.12.09 | ₩17,501 | ₩17,662 | ₩17,286 | ₩17,461 | -0.23% | 13.4만 |
|---|
| 2025.12.08 | ₩17,246 | ₩17,716 | ₩17,146 | ₩17,488 | +1.40% | 77.2만 |
|---|
| 2025.12.05 | ₩17,233 | ₩17,367 | ₩17,193 | ₩17,246 | +0.08% | 10.4만 |
|---|
| 2025.12.04 | ₩17,286 | ₩17,394 | ₩17,260 | ₩17,273 | -0.08% | 9.7만 |
|---|
| 2025.12.03 | ₩16,978 | ₩17,286 | ₩16,965 | ₩17,273 | +1.74% | 18.5만 |
|---|
| 2025.12.02 | ₩16,965 | ₩16,978 | ₩16,844 | ₩16,911 | -0.32% | 11.1만 |
|---|
| 2025.12.01 | ₩16,965 | ₩17,099 | ₩16,844 | ₩16,884 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩17,099 | ₩17,099 | ₩16,938 | ₩16,965 | -0.78% | 6.1만 |
|---|
| 2025.11.26 | ₩17,085 | ₩17,152 | ₩17,058 | ₩17,099 | +0.08% | 21만 |
|---|
| 2025.11.25 | ₩16,750 | ₩17,099 | ₩16,737 | ₩17,058 | +1.84% | 33.2만 |
|---|
| 2025.11.24 | ₩16,321 | ₩16,763 | ₩16,321 | ₩16,750 | +2.63% | 39.7만 |
|---|
| 2025.11.21 | ₩16,039 | ₩16,529 | ₩16,039 | ₩16,428 | +2.42% | 20.7만 |
|---|
| 2025.11.20 | ₩16,267 | ₩16,374 | ₩16,039 | ₩16,039 | -1.40% | 12.7만 |
|---|
| 2025.11.19 | ₩16,120 | ₩16,278 | ₩16,054 | ₩16,106 | -0.08% | 9.9만 |
|---|
| 2025.11.18 | ₩16,187 | ₩16,348 | ₩16,120 | ₩16,160 | -0.17% | 48만 |
|---|
| 2025.11.17 | ₩16,428 | ₩16,616 | ₩16,200 | ₩16,321 | -0.65% | 14.3만 |
|---|
| 2025.11.14 | ₩16,455 | ₩16,629 | ₩16,428 | ₩16,495 | +0.24% | 16.7만 |
|---|
| 2025.11.13 | ₩16,417 | ₩16,475 | ₩16,354 | ₩16,428 | +0.07% | 6.7만 |
|---|
| 2025.11.12 | ₩16,240 | ₩16,562 | ₩16,240 | ₩16,455 | +1.32% | 7만 |
|---|
| 2025.11.11 | ₩16,267 | ₩16,307 | ₩16,133 | ₩16,294 | +0.16% | 7만 |
|---|
| 2025.11.10 | ₩16,260 | ₩16,307 | ₩16,133 | ₩16,214 | -0.29% | 5.4만 |
|---|
| 2025.11.07 | ₩16,200 | ₩16,294 | ₩16,106 | ₩16,187 | -0.08% | 4.5만 |
|---|
| 2025.11.06 | ₩16,415 | ₩16,428 | ₩16,133 | ₩16,146 | -1.63% | 4.9만 |
|---|
| 2025.11.05 | ₩16,160 | ₩16,428 | ₩16,160 | ₩16,415 | +1.58% | 9.6만 |
|---|
| 2025.11.04 | ₩16,321 | ₩16,361 | ₩16,240 | ₩16,348 | +0.16% | 4만 |
|---|
| 2025.11.03 | ₩16,227 | ₩16,374 | ₩16,200 | ₩16,348 | +0.74% | 2.5만 |
|---|
| 2025.10.31 | ₩16,227 | ₩16,334 | ₩16,200 | ₩16,254 | +0.17% | 4.8만 |
|---|
| 2025.10.30 | ₩16,187 | ₩16,361 | ₩16,146 | ₩16,307 | +0.75% | 9.3만 |
|---|
| 2025.10.29 | ₩16,106 | ₩16,173 | ₩15,972 | ₩16,120 | +0.08% | 9.8만 |
|---|
| 2025.10.28 | ₩16,066 | ₩16,120 | ₩16,026 | ₩16,106 | +0.25% | 6.8만 |
|---|
| 2025.10.27 | ₩15,986 | ₩16,079 | ₩15,952 | ₩16,079 | +0.59% | 6.4만 |
|---|
| 2025.10.24 | ₩16,093 | ₩16,227 | ₩15,986 | ₩16,066 | -0.17% | 12.5만 |
|---|
| 2025.10.23 | ₩16,160 | ₩16,281 | ₩16,053 | ₩16,093 | -0.41% | 5.9만 |
|---|
| 2025.10.22 | ₩16,066 | ₩16,160 | ₩16,039 | ₩16,160 | +0.58% | 8만 |
|---|
| 2025.10.21 | ₩15,932 | ₩16,093 | ₩15,932 | ₩16,039 | +0.67% | 4.5만 |
|---|
| 2025.10.20 | ₩15,771 | ₩15,885 | ₩15,744 | ₩15,878 | +0.68% | 2.7만 |
|---|
| 2025.10.17 | ₩15,771 | ₩15,825 | ₩15,637 | ₩15,677 | -0.60% | 10.2만 |
|---|
| 2025.10.16 | ₩16,053 | ₩16,053 | ₩15,744 | ₩15,771 | -1.75% | 6.8만 |
|---|
| 2025.10.15 | ₩16,079 | ₩16,120 | ₩15,972 | ₩16,026 | -0.33% | 5.3만 |
|---|
| 2025.10.14 | ₩15,959 | ₩16,079 | ₩15,851 | ₩16,039 | +0.50% | 3.9만 |
|---|
| 2025.10.13 | ₩15,959 | ₩16,026 | ₩15,764 | ₩16,012 | +0.34% | 4.8만 |
|---|
| 2025.10.10 | ₩16,106 | ₩16,160 | ₩15,878 | ₩15,892 | -1.33% | 16.1만 |
|---|