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 | ₩23,172 | ₩23,172 | ₩22,441 | ₩22,488 | -2.95% | 13.2만 |
| 2026.10.08 | ₩22,850 | ₩23,152 | ₩22,723 | ₩23,132 | +1.23% | 9.8만 |
| 2026.10.07 | ₩23,145 | ₩23,145 | ₩22,864 | ₩22,958 | -0.81% | 14만 |
| 2026.10.06 | ₩22,931 | ₩23,279 | ₩22,891 | ₩23,186 | +1.11% | 6.6만 |
| 2026.10.05 | ₩22,730 | ₩23,027 | ₩22,716 | ₩22,891 | +0.71% | 6.8만 |
| 2026.10.02 | ₩22,622 | ₩22,823 | ₩22,542 | ₩22,743 | +0.53% | 7.2만 |
| 2026.10.01 | ₩22,099 | ₩22,569 | ₩22,005 | ₩22,502 | +1.82% | 12만 |
| 2026.09.30 | ₩22,408 | ₩22,649 | ₩22,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,099 |
| -1.38% |
| 12만 |
| 2026.09.29 | ₩22,099 | ₩22,535 | ₩22,032 | ₩22,408 | +1.40% | 8.9만 |
|---|
| 2026.09.28 | ₩22,005 | ₩22,079 | ₩21,858 | ₩22,059 | +0.24% | 5.5만 |
|---|
| 2026.09.25 | ₩21,871 | ₩22,099 | ₩21,845 | ₩22,086 | +0.98% | 8.2만 |
|---|
| 2026.09.24 | ₩21,670 | ₩21,938 | ₩21,617 | ₩21,804 | +0.62% | 5.8만 |
|---|
| 2026.09.23 | ₩21,845 | ₩21,845 | ₩21,536 | ₩21,617 | -1.04% | 9.6만 |
|---|
| 2026.09.22 | ₩21,845 | ₩21,979 | ₩21,751 | ₩21,885 | +0.18% | 8.7만 |
|---|
| 2026.09.21 | ₩21,670 | ₩21,898 | ₩21,670 | ₩21,804 | +0.62% | 9.8만 |
|---|
| 2026.09.18 | ₩21,496 | ₩21,670 | ₩21,100 | ₩21,596 | +0.47% | 46.6만 |
|---|
| 2026.09.17 | ₩21,791 | ₩21,791 | ₩21,456 | ₩21,576 | -0.98% | 12.6만 |
|---|
| 2026.09.16 | ₩21,456 | ₩21,724 | ₩21,322 | ₩21,684 | +1.06% | 16.4만 |
|---|
| 2026.09.15 | ₩21,456 | ₩21,476 | ₩21,348 | ₩21,456 | 0.00% | 8만 |
|---|
| 2026.09.14 | ₩21,335 | ₩21,583 | ₩21,335 | ₩21,415 | +0.38% | 9.2만 |
|---|
| 2026.09.11 | ₩21,456 | ₩21,550 | ₩21,120 | ₩21,429 | -0.13% | 8만 |
|---|
| 2026.09.10 | ₩21,295 | ₩21,456 | ₩21,080 | ₩21,442 | +0.69% | 8.2만 |
|---|
| 2026.09.09 | ₩21,308 | ₩21,415 | ₩21,120 | ₩21,295 | -0.06% | 6.6만 |
|---|
| 2026.09.08 | ₩21,348 | ₩21,456 | ₩21,308 | ₩21,402 | +0.25% | 7.5만 |
|---|
| 2026.09.04 | ₩21,228 | ₩21,496 | ₩21,161 | ₩21,442 | +1.01% | 9.8만 |
|---|
| 2026.09.03 | ₩21,120 | ₩21,456 | ₩21,120 | ₩21,214 | +0.44% | 10만 |
|---|
| 2026.09.02 | ₩21,013 | ₩21,174 | ₩20,946 | ₩21,067 | +0.26% | 18만 |
|---|
| 2026.09.01 | ₩20,960 | ₩21,147 | ₩20,906 | ₩20,906 | -0.26% | 12.3만 |
|---|
| 2026.08.31 | ₩21,161 | ₩21,295 | ₩20,624 | ₩21,027 | -0.63% | 8.7만 |
|---|
| 2026.08.28 | ₩21,134 | ₩21,255 | ₩21,053 | ₩21,107 | -0.13% | 8.1만 |
|---|
| 2026.08.27 | ₩21,255 | ₩21,456 | ₩21,053 | ₩21,107 | -0.69% | 21.2만 |
|---|
| 2026.08.26 | ₩21,389 | ₩21,389 | ₩21,161 | ₩21,214 | -0.82% | 5.2만 |
|---|
| 2026.08.25 | ₩21,375 | ₩21,389 | ₩21,181 | ₩21,362 | -0.06% | 4.6만 |
|---|
| 2026.08.24 | ₩21,147 | ₩21,415 | ₩21,120 | ₩21,281 | +0.63% | 4.9만 |
|---|
| 2026.08.21 | ₩21,067 | ₩21,187 | ₩20,919 | ₩21,080 | +0.06% | 7.6만 |
|---|
| 2026.08.20 | ₩20,785 | ₩21,134 | ₩20,785 | ₩20,919 | +0.65% | 7.6만 |
|---|
| 2026.08.19 | ₩21,120 | ₩21,187 | ₩20,879 | ₩20,906 | -1.02% | 7.1만 |
|---|
| 2026.08.18 | ₩21,067 | ₩21,147 | ₩20,705 | ₩21,120 | +0.25% | 8.4만 |
|---|
| 2026.08.17 | ₩20,906 | ₩21,147 | ₩20,718 | ₩20,825 | -0.38% | 9.9만 |
|---|
| 2026.08.14 | ₩21,107 | ₩21,187 | ₩20,986 | ₩21,000 | -0.51% | 7.2만 |
|---|
| 2026.08.13 | ₩21,120 | ₩21,120 | ₩21,053 | ₩21,067 | -0.25% | 4.3만 |
|---|
| 2026.08.12 | ₩21,067 | ₩21,402 | ₩21,013 | ₩21,013 | -0.25% | 6.3만 |
|---|
| 2026.08.11 | ₩20,973 | ₩21,255 | ₩20,772 | ₩21,040 | +0.32% | 5.1만 |
|---|
| 2026.08.10 | ₩20,919 | ₩20,919 | ₩20,726 | ₩20,866 | -0.26% | 6.2만 |
|---|
| 2026.08.07 | ₩20,785 | ₩21,040 | ₩20,611 | ₩20,946 | +0.77% | 8만 |
|---|
| 2026.08.06 | ₩21,241 | ₩21,255 | ₩20,665 | ₩20,812 | -2.02% | 13.5만 |
|---|
| 2026.08.05 | ₩21,255 | ₩21,375 | ₩20,758 | ₩21,214 | -0.19% | 6.9만 |
|---|
| 2026.08.04 | ₩20,745 | ₩21,335 | ₩20,651 | ₩21,268 | +2.52% | 11.3만 |
|---|
| 2026.08.03 | ₩20,799 | ₩21,120 | ₩20,530 | ₩20,839 | +0.19% | 5.3만 |
|---|
| 2026.07.31 | ₩20,624 | ₩20,992 | ₩20,557 | ₩20,725 | +0.49% | 8.3만 |
|---|
| 2026.07.30 | ₩20,772 | ₩21,429 | ₩20,530 | ₩20,705 | -0.32% | 6.1만 |
|---|
| 2026.07.29 | ₩20,866 | ₩21,161 | ₩20,517 | ₩20,832 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩21,000 | ₩21,174 | ₩20,765 | ₩20,960 | -0.19% | 11.4만 |
|---|
| 2026.07.27 | ₩21,174 | ₩21,174 | ₩20,919 | ₩21,000 | -0.82% | 7만 |
|---|
| 2026.07.24 | ₩20,732 | ₩21,033 | ₩20,732 | ₩20,852 | +0.58% | 7.5만 |
|---|
| 2026.07.23 | ₩20,665 | ₩20,705 | ₩20,396 | ₩20,678 | +0.06% | 4.6만 |
|---|
| 2026.07.22 | ₩20,544 | ₩20,812 | ₩20,517 | ₩20,812 | +1.31% | 9.9만 |
|---|
| 2026.07.21 | ₩20,437 | ₩20,597 | ₩20,356 | ₩20,557 | +0.59% | 3.4만 |
|---|
| 2026.07.20 | ₩20,450 | ₩20,618 | ₩20,316 | ₩20,517 | +0.33% | 4.8만 |
|---|
| 2026.07.17 | ₩20,584 | ₩20,745 | ₩20,276 | ₩20,530 | -0.26% | 8.2만 |
|---|
| 2026.07.16 | ₩20,276 | ₩20,618 | ₩20,276 | ₩20,584 | +1.52% | 6.4만 |
|---|
| 2026.07.15 | ₩20,463 | ₩20,463 | ₩20,229 | ₩20,262 | -0.98% | 3.9만 |
|---|
| 2026.07.14 | ₩20,182 | ₩20,423 | ₩20,101 | ₩20,383 | +1.00% | 6만 |
|---|
| 2026.07.13 | ₩20,195 | ₩20,356 | ₩20,148 | ₩20,209 | +0.07% | 4만 |
|---|
| 2026.07.10 | ₩20,262 | ₩20,349 | ₩20,155 | ₩20,195 | -0.33% | 7.9만 |
|---|
| 2026.07.09 | ₩19,994 | ₩20,343 | ₩19,994 | ₩20,235 | +1.21% | 4.2만 |
|---|
| 2026.07.08 | ₩20,088 | ₩20,115 | ₩19,893 | ₩19,994 | -0.47% | 5.3만 |
|---|
| 2026.07.07 | ₩20,209 | ₩20,289 | ₩20,074 | ₩20,088 | -0.60% | 3.2만 |
|---|
| 2026.07.06 | ₩20,396 | ₩20,410 | ₩20,182 | ₩20,195 | -0.99% | 7.2만 |
|---|
| 2026.07.02 | ₩20,383 | ₩20,544 | ₩20,276 | ₩20,396 | +0.07% | 6만 |
|---|
| 2026.07.01 | ₩20,209 | ₩20,450 | ₩20,195 | ₩20,450 | +1.19% | 6.7만 |
|---|
| 2026.06.30 | ₩20,155 | ₩20,383 | ₩20,155 | ₩20,195 | +0.20% | 5만 |
|---|
| 2026.06.29 | ₩20,463 | ₩20,463 | ₩19,987 | ₩20,302 | -0.79% | 7.3만 |
|---|
| 2026.06.26 | ₩19,967 | ₩20,732 | ₩19,940 | ₩20,517 | +2.75% | 60.5만 |
|---|
| 2026.06.25 | ₩19,981 | ₩19,981 | ₩19,806 | ₩19,981 | 0.00% | 4.8만 |
|---|
| 2026.06.24 | ₩19,981 | ₩20,162 | ₩19,867 | ₩20,021 | +0.20% | 12.1만 |
|---|
| 2026.06.23 | ₩19,578 | ₩20,001 | ₩19,578 | ₩19,967 | +1.99% | 10.5만 |
|---|
| 2026.06.22 | ₩19,444 | ₩19,612 | ₩19,404 | ₩19,484 | +0.21% | 11만 |
|---|
| 2026.06.18 | ₩19,458 | ₩19,458 | ₩19,243 | ₩19,431 | -0.14% | 14.3만 |
|---|
| 2026.06.17 | ₩19,484 | ₩19,686 | ₩19,270 | ₩19,350 | -0.69% | 8.7만 |
|---|
| 2026.06.16 | ₩19,444 | ₩19,551 | ₩19,243 | ₩19,471 | +0.14% | 10.4만 |
|---|
| 2026.06.15 | ₩19,417 | ₩19,417 | ₩19,176 | ₩19,377 | -0.21% | 5.9만 |
|---|
| 2026.06.12 | ₩19,283 | ₩19,298 | ₩19,096 | ₩19,270 | -0.07% | 7.8만 |
|---|
| 2026.06.11 | ₩19,444 | ₩19,444 | ₩19,149 | ₩19,243 | -1.03% | 5.6만 |
|---|
| 2026.06.10 | ₩19,042 | ₩19,370 | ₩18,935 | ₩19,203 | +0.85% | 8.3만 |
|---|
| 2026.06.09 | ₩18,948 | ₩19,216 | ₩18,948 | ₩19,002 | +0.28% | 5.1만 |
|---|
| 2026.06.08 | ₩18,854 | ₩19,049 | ₩18,854 | ₩18,948 | +0.50% | 3.6만 |
|---|
| 2026.06.05 | ₩18,680 | ₩19,022 | ₩18,680 | ₩18,881 | +1.08% | 6.5만 |
|---|
| 2026.06.04 | ₩18,666 | ₩18,814 | ₩18,586 | ₩18,707 | +0.22% | 10.1만 |
|---|
| 2026.06.03 | ₩18,760 | ₩18,774 | ₩18,593 | ₩18,599 | -0.86% | 7.1만 |
|---|
| 2026.06.02 | ₩18,559 | ₩18,847 | ₩18,559 | ₩18,827 | +1.45% | 8.1만 |
|---|
| 2026.06.01 | ₩18,774 | ₩18,901 | ₩18,492 | ₩18,640 | -0.71% | 7만 |
|---|
| 2026.05.29 | ₩18,881 | ₩18,961 | ₩18,666 | ₩18,693 | -0.99% | 7만 |
|---|
| 2026.05.28 | ₩18,988 | ₩19,008 | ₩18,841 | ₩18,948 | -0.21% | 4.8만 |
|---|
| 2026.05.27 | ₩19,109 | ₩19,163 | ₩18,955 | ₩19,002 | -0.56% | 6.1만 |
|---|
| 2026.05.26 | ₩18,801 | ₩19,129 | ₩18,653 | ₩19,109 | +1.64% | 17.5만 |
|---|
| 2026.05.22 | ₩18,894 | ₩18,908 | ₩18,733 | ₩18,801 | -0.50% | 6.4만 |
|---|
| 2026.05.21 | ₩18,680 | ₩18,801 | ₩18,666 | ₩18,801 | +0.65% | 8.9만 |
|---|
| 2026.05.20 | ₩18,760 | ₩18,854 | ₩18,707 | ₩18,733 | -0.14% | 5.8만 |
|---|
| 2026.05.19 | ₩18,814 | ₩18,814 | ₩18,700 | ₩18,760 | -0.29% | 6.2만 |
|---|
| 2026.05.18 | ₩18,707 | ₩18,921 | ₩18,707 | ₩18,854 | +0.79% | 8.5만 |
|---|
| 2026.05.15 | ₩18,881 | ₩18,908 | ₩18,640 | ₩18,720 | -0.85% | 12.1만 |
|---|
| 2026.05.14 | ₩18,894 | ₩19,029 | ₩18,841 | ₩18,894 | 0.00% | 8.1만 |
|---|
| 2026.05.13 | ₩18,586 | ₩18,841 | ₩18,546 | ₩18,774 | +1.01% | 13.3만 |
|---|
| 2026.05.12 | ₩18,774 | ₩18,801 | ₩18,573 | ₩18,666 | -0.57% | 6.7만 |
|---|
| 2026.05.11 | ₩18,975 | ₩18,975 | ₩18,733 | ₩18,733 | -1.27% | 10.9만 |
|---|
| 2026.05.08 | ₩18,988 | ₩19,042 | ₩18,908 | ₩18,975 | -0.07% | 7만 |
|---|
| 2026.05.07 | ₩18,908 | ₩19,029 | ₩18,747 | ₩19,015 | +0.57% | 8.1만 |
|---|
| 2026.05.06 | ₩18,801 | ₩18,968 | ₩18,693 | ₩18,814 | +0.07% | 11.7만 |
|---|
| 2026.05.05 | ₩18,599 | ₩18,841 | ₩18,532 | ₩18,760 | +0.87% | 9.2만 |
|---|
| 2026.05.04 | ₩18,774 | ₩18,908 | ₩18,532 | ₩18,599 | -0.93% | 10.7만 |
|---|
| 2026.05.01 | ₩18,774 | ₩18,868 | ₩18,666 | ₩18,801 | +0.14% | 9.4만 |
|---|
| 2026.04.30 | ₩18,827 | ₩18,948 | ₩18,720 | ₩18,747 | -0.43% | 8.4만 |
|---|
| 2026.04.29 | ₩18,841 | ₩18,975 | ₩18,794 | ₩18,841 | 0.00% | 11.7만 |
|---|
| 2026.04.28 | ₩18,908 | ₩19,082 | ₩18,894 | ₩18,948 | +0.21% | 13.3만 |
|---|
| 2026.04.27 | ₩18,733 | ₩18,948 | ₩18,733 | ₩18,841 | +0.57% | 14.1만 |
|---|
| 2026.04.24 | ₩18,720 | ₩18,921 | ₩18,586 | ₩18,787 | +0.36% | 15만 |
|---|
| 2026.04.23 | ₩18,740 | ₩18,847 | ₩18,720 | ₩18,787 | +0.25% | 8.1만 |
|---|
| 2026.04.22 | ₩18,626 | ₩18,827 | ₩18,626 | ₩18,733 | +0.58% | 9.3만 |
|---|
| 2026.04.21 | ₩18,854 | ₩18,868 | ₩18,673 | ₩18,680 | -0.92% | 7.8만 |
|---|
| 2026.04.20 | ₩18,778 | ₩19,029 | ₩18,778 | ₩18,894 | +0.62% | 5.3만 |
|---|
| 2026.04.17 | ₩18,868 | ₩18,935 | ₩18,787 | ₩18,868 | 0.00% | 25.9만 |
|---|
| 2026.04.16 | ₩18,720 | ₩18,814 | ₩18,713 | ₩18,747 | +0.14% | 11.5만 |
|---|
| 2026.04.15 | ₩18,680 | ₩18,814 | ₩18,653 | ₩18,787 | +0.57% | 8.4만 |
|---|
| 2026.04.14 | ₩18,640 | ₩18,874 | ₩18,626 | ₩18,787 | +0.79% | 10.2만 |
|---|
| 2026.04.13 | ₩18,841 | ₩18,894 | ₩18,680 | ₩18,760 | -0.43% | 4.3만 |
|---|
| 2026.04.10 | ₩19,015 | ₩19,082 | ₩18,720 | ₩18,841 | -0.92% | 11.1만 |
|---|
| 2026.04.09 | ₩18,747 | ₩19,002 | ₩18,680 | ₩18,975 | +1.22% | 16.4만 |
|---|
| 2026.04.08 | ₩18,774 | ₩19,109 | ₩18,613 | ₩18,760 | -0.07% | 37.6만 |
|---|
| 2026.04.07 | ₩18,512 | ₩18,774 | ₩18,512 | ₩18,760 | +1.34% | 15.5만 |
|---|
| 2026.04.06 | ₩18,573 | ₩18,747 | ₩18,573 | ₩18,573 | 0.00% | 9만 |
|---|
| 2026.04.02 | ₩18,412 | ₩18,693 | ₩18,278 | ₩18,586 | +0.95% | 33.1만 |
|---|
| 2026.04.01 | ₩18,546 | ₩18,646 | ₩18,398 | ₩18,532 | -0.07% | 16.6만 |
|---|
| 2026.03.31 | ₩18,506 | ₩18,546 | ₩18,304 | ₩18,425 | -0.43% | 26.3만 |
|---|
| 2026.03.30 | ₩18,237 | ₩18,452 | ₩18,117 | ₩18,438 | +1.10% | 11.1만 |
|---|
| 2026.03.27 | ₩18,036 | ₩18,170 | ₩17,952 | ₩18,090 | +0.30% | 10.7만 |
|---|
| 2026.03.26 | ₩18,063 | ₩18,278 | ₩18,063 | ₩18,130 | +0.37% | 12.2만 |
|---|
| 2026.03.25 | ₩18,291 | ₩18,324 | ₩18,117 | ₩18,211 | -0.44% | 11.7만 |
|---|
| 2026.03.24 | ₩18,090 | ₩18,318 | ₩17,909 | ₩18,130 | +0.22% | 18.1만 |
|---|
| 2026.03.23 | ₩18,117 | ₩18,492 | ₩17,969 | ₩18,184 | +0.37% | 44.4만 |
|---|
| 2026.03.20 | ₩17,714 | ₩17,889 | ₩17,553 | ₩17,848 | +0.76% | 47.6만 |
|---|
| 2026.03.19 | ₩17,473 | ₩17,714 | ₩17,426 | ₩17,714 | +1.38% | 16.4만 |
|---|
| 2026.03.18 | ₩17,607 | ₩17,755 | ₩17,446 | ₩17,580 | -0.15% | 13.3만 |
|---|
| 2026.03.17 | ₩17,728 | ₩17,983 | ₩17,701 | ₩17,701 | -0.15% | 10.2만 |
|---|
| 2026.03.16 | ₩17,527 | ₩17,768 | ₩17,446 | ₩17,741 | +1.22% | 31.2만 |
|---|
| 2026.03.13 | ₩17,446 | ₩17,500 | ₩17,205 | ₩17,393 | -0.31% | 10.3만 |
|---|
| 2026.03.12 | ₩17,366 | ₩17,553 | ₩17,312 | ₩17,393 | +0.15% | 11.5만 |
|---|
| 2026.03.11 | ₩17,661 | ₩17,714 | ₩17,366 | ₩17,460 | -1.14% | 15.6만 |
|---|
| 2026.03.10 | ₩17,513 | ₩17,875 | ₩17,513 | ₩17,701 | +1.07% | 24.5만 |
|---|
| 2026.03.09 | ₩17,553 | ₩17,634 | ₩17,272 | ₩17,620 | +0.38% | 9.2만 |
|---|
| 2026.03.06 | ₩17,620 | ₩17,768 | ₩17,446 | ₩17,741 | +0.68% | 11만 |
|---|
| 2026.03.05 | ₩17,567 | ₩17,781 | ₩17,567 | ₩17,714 | +0.84% | 13.1만 |
|---|
| 2026.03.04 | ₩17,781 | ₩17,808 | ₩17,607 | ₩17,607 | -0.98% | 12.2만 |
|---|
| 2026.03.03 | ₩17,527 | ₩17,795 | ₩17,527 | ₩17,688 | +0.92% | 6.3만 |
|---|
| 2026.03.02 | ₩17,594 | ₩17,781 | ₩17,486 | ₩17,741 | +0.84% | 6.3만 |
|---|
| 2026.02.27 | ₩17,661 | ₩17,842 | ₩17,641 | ₩17,661 | 0.00% | 15.7만 |
|---|
| 2026.02.26 | ₩17,929 | ₩18,090 | ₩17,513 | ₩17,795 | -0.75% | 18.3만 |
|---|
| 2026.02.25 | ₩17,634 | ₩17,902 | ₩17,634 | ₩17,902 | +1.52% | 7.6만 |
|---|
| 2026.02.24 | ₩17,513 | ₩17,684 | ₩17,500 | ₩17,594 | +0.46% | 3.5만 |
|---|
| 2026.02.23 | ₩17,808 | ₩17,895 | ₩17,366 | ₩17,486 | -1.81% | 11.6만 |
|---|
| 2026.02.20 | ₩17,755 | ₩17,942 | ₩17,674 | ₩17,795 | +0.23% | 4.6만 |
|---|
| 2026.02.19 | ₩17,728 | ₩17,808 | ₩17,647 | ₩17,741 | +0.08% | 2.8만 |
|---|
| 2026.02.18 | ₩18,211 | ₩18,371 | ₩17,741 | ₩17,848 | -1.99% | 3.8만 |
|---|
| 2026.02.17 | ₩18,036 | ₩18,640 | ₩17,962 | ₩18,278 | +1.34% | 5.7만 |
|---|
| 2026.02.13 | ₩17,902 | ₩18,103 | ₩17,822 | ₩18,036 | +0.75% | 4.4만 |
|---|
| 2026.02.12 | ₩18,291 | ₩18,338 | ₩17,781 | ₩17,996 | -1.61% | 6.9만 |
|---|
| 2026.02.11 | ₩18,492 | ₩18,559 | ₩18,190 | ₩18,197 | -1.60% | 5.7만 |
|---|
| 2026.02.10 | ₩18,599 | ₩18,774 | ₩18,371 | ₩18,465 | -0.72% | 9.9만 |
|---|
| 2026.02.09 | ₩18,412 | ₩18,654 | ₩18,097 | ₩18,559 | +0.80% | 18.2만 |
|---|
| 2026.02.06 | ₩18,331 | ₩18,438 | ₩18,157 | ₩18,304 | -0.15% | 17.3만 |
|---|
| 2026.02.05 | ₩17,835 | ₩18,244 | ₩17,788 | ₩18,237 | +2.26% | 16.3만 |
|---|
| 2026.02.04 | ₩17,768 | ₩18,036 | ₩17,728 | ₩17,808 | +0.23% | 16.2만 |
|---|
| 2026.02.03 | ₩17,647 | ₩17,781 | ₩17,500 | ₩17,741 | +0.53% | 10.6만 |
|---|
| 2026.02.02 | ₩17,460 | ₩17,634 | ₩17,379 | ₩17,620 | +0.92% | 10.1만 |
|---|
| 2026.01.30 | ₩17,352 | ₩17,433 | ₩17,258 | ₩17,379 | +0.15% | 10.4만 |
|---|
| 2026.01.29 | ₩17,084 | ₩17,372 | ₩17,030 | ₩17,366 | +1.65% | 7.9만 |
|---|
| 2026.01.28 | ₩17,057 | ₩17,057 | ₩16,910 | ₩16,910 | -0.86% | 7.3만 |
|---|
| 2026.01.27 | ₩17,044 | ₩17,178 | ₩17,044 | ₩17,111 | +0.39% | 4.9만 |
|---|
| 2026.01.26 | ₩17,097 | ₩17,238 | ₩17,044 | ₩17,084 | -0.08% | 4.1만 |
|---|
| 2026.01.23 | ₩17,205 | ₩17,292 | ₩17,004 | ₩17,165 | -0.23% | 5.7만 |
|---|
| 2026.01.22 | ₩17,218 | ₩17,366 | ₩17,218 | ₩17,299 | +0.47% | 5.3만 |
|---|
| 2026.01.21 | ₩16,829 | ₩17,205 | ₩16,829 | ₩17,205 | +2.23% | 5.2만 |
|---|
| 2026.01.20 | ₩17,004 | ₩17,165 | ₩16,829 | ₩16,829 | -1.03% | 5.9만 |
|---|
| 2026.01.16 | ₩17,325 | ₩17,359 | ₩17,111 | ₩17,111 | -1.24% | 6.4만 |
|---|
| 2026.01.15 | ₩17,111 | ₩17,393 | ₩17,111 | ₩17,339 | +1.33% | 11.7만 |
|---|
| 2026.01.14 | ₩17,218 | ₩17,285 | ₩17,111 | ₩17,111 | -0.62% | 8.9만 |
|---|
| 2026.01.13 | ₩17,486 | ₩17,594 | ₩17,265 | ₩17,285 | -1.15% | 12.9만 |
|---|
| 2026.01.12 | ₩17,460 | ₩17,661 | ₩17,460 | ₩17,580 | +0.69% | 9.7만 |
|---|
| 2026.01.09 | ₩17,527 | ₩17,721 | ₩17,527 | ₩17,580 | +0.31% | 11.2만 |
|---|
| 2026.01.08 | ₩17,433 | ₩17,701 | ₩17,355 | ₩17,553 | +0.69% | 6.9만 |
|---|
| 2026.01.07 | ₩17,460 | ₩17,701 | ₩17,446 | ₩17,567 | +0.61% | 11.8만 |
|---|
| 2026.01.06 | ₩17,527 | ₩17,708 | ₩17,513 | ₩17,567 | +0.23% | 10.6만 |
|---|
| 2026.01.05 | ₩17,258 | ₩17,741 | ₩17,258 | ₩17,527 | +1.55% | 20만 |
|---|
| 2026.01.02 | ₩17,258 | ₩17,364 | ₩17,205 | ₩17,312 | +0.31% | 14.3만 |
|---|
| 2025.12.31 | ₩17,352 | ₩17,379 | ₩17,225 | ₩17,232 | -0.70% | 8.9만 |
|---|
| 2025.12.30 | ₩17,258 | ₩17,446 | ₩17,258 | ₩17,299 | +0.23% | 10.2만 |
|---|
| 2025.12.29 | ₩17,466 | ₩17,647 | ₩17,393 | ₩17,406 | -0.35% | 11.8만 |
|---|
| 2025.12.26 | ₩17,607 | ₩17,674 | ₩17,379 | ₩17,567 | -0.23% | 6.5만 |
|---|
| 2025.12.24 | ₩17,540 | ₩17,647 | ₩17,527 | ₩17,553 | +0.08% | 5.3만 |
|---|
| 2025.12.23 | ₩17,406 | ₩17,600 | ₩16,682 | ₩17,486 | +0.46% | 11.8만 |
|---|
| 2025.12.22 | ₩17,540 | ₩17,674 | ₩17,473 | ₩17,513 | -0.15% | 10.5만 |
|---|
| 2025.12.19 | ₩17,728 | ₩17,728 | ₩17,433 | ₩17,540 | -1.06% | 22.1만 |
|---|
| 2025.12.18 | ₩17,768 | ₩17,822 | ₩17,701 | ₩17,701 | -0.38% | 10만 |
|---|
| 2025.12.17 | ₩17,688 | ₩17,755 | ₩17,627 | ₩17,741 | +0.30% | 5.5만 |
|---|
| 2025.12.16 | ₩17,674 | ₩17,768 | ₩17,620 | ₩17,674 | 0.00% | 8.6만 |
|---|
| 2025.12.15 | ₩17,661 | ₩17,775 | ₩17,151 | ₩17,755 | +0.53% | 13.2만 |
|---|
| 2025.12.12 | ₩17,594 | ₩17,714 | ₩17,372 | ₩17,553 | -0.23% | 7.9만 |
|---|
| 2025.12.11 | ₩17,674 | ₩17,748 | ₩17,473 | ₩17,567 | -0.61% | 15.1만 |
|---|
| 2025.12.10 | ₩17,325 | ₩17,701 | ₩17,325 | ₩17,647 | +1.86% | 12.6만 |
|---|
| 2025.12.09 | ₩17,500 | ₩17,661 | ₩17,285 | ₩17,460 | -0.23% | 13.4만 |
|---|
| 2025.12.08 | ₩17,245 | ₩17,714 | ₩17,144 | ₩17,486 | +1.40% | 77.2만 |
|---|
| 2025.12.05 | ₩17,232 | ₩17,366 | ₩17,191 | ₩17,245 | +0.08% | 10.4만 |
|---|
| 2025.12.04 | ₩17,285 | ₩17,393 | ₩17,258 | ₩17,272 | -0.08% | 9.7만 |
|---|
| 2025.12.03 | ₩16,977 | ₩17,285 | ₩16,963 | ₩17,272 | +1.74% | 18.5만 |
|---|
| 2025.12.02 | ₩16,963 | ₩16,977 | ₩16,843 | ₩16,910 | -0.32% | 11.1만 |
|---|
| 2025.12.01 | ₩16,963 | ₩17,097 | ₩16,843 | ₩16,883 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩17,097 | ₩17,097 | ₩16,937 | ₩16,963 | -0.78% | 6.1만 |
|---|
| 2025.11.26 | ₩17,084 | ₩17,151 | ₩17,057 | ₩17,097 | +0.08% | 21만 |
|---|
| 2025.11.25 | ₩16,749 | ₩17,097 | ₩16,735 | ₩17,057 | +1.84% | 33.2만 |
|---|
| 2025.11.24 | ₩16,320 | ₩16,762 | ₩16,320 | ₩16,749 | +2.63% | 39.7만 |
|---|
| 2025.11.21 | ₩16,038 | ₩16,528 | ₩16,038 | ₩16,427 | +2.42% | 20.7만 |
|---|
| 2025.11.20 | ₩16,266 | ₩16,373 | ₩16,038 | ₩16,038 | -1.40% | 12.7만 |
|---|
| 2025.11.19 | ₩16,119 | ₩16,277 | ₩16,053 | ₩16,105 | -0.08% | 9.9만 |
|---|
| 2025.11.18 | ₩16,186 | ₩16,347 | ₩16,119 | ₩16,159 | -0.17% | 48만 |
|---|
| 2025.11.17 | ₩16,427 | ₩16,615 | ₩16,199 | ₩16,320 | -0.65% | 14.3만 |
|---|
| 2025.11.14 | ₩16,454 | ₩16,628 | ₩16,427 | ₩16,494 | +0.24% | 16.7만 |
|---|
| 2025.11.13 | ₩16,416 | ₩16,474 | ₩16,353 | ₩16,427 | +0.07% | 6.7만 |
|---|
| 2025.11.12 | ₩16,239 | ₩16,561 | ₩16,239 | ₩16,454 | +1.32% | 7만 |
|---|
| 2025.11.11 | ₩16,266 | ₩16,306 | ₩16,132 | ₩16,293 | +0.16% | 7만 |
|---|
| 2025.11.10 | ₩16,259 | ₩16,306 | ₩16,132 | ₩16,212 | -0.29% | 5.4만 |
|---|
| 2025.11.07 | ₩16,199 | ₩16,293 | ₩16,105 | ₩16,186 | -0.08% | 4.5만 |
|---|
| 2025.11.06 | ₩16,414 | ₩16,427 | ₩16,132 | ₩16,145 | -1.63% | 4.9만 |
|---|
| 2025.11.05 | ₩16,159 | ₩16,427 | ₩16,159 | ₩16,414 | +1.58% | 9.6만 |
|---|
| 2025.11.04 | ₩16,320 | ₩16,360 | ₩16,239 | ₩16,347 | +0.16% | 4만 |
|---|
| 2025.11.03 | ₩16,226 | ₩16,373 | ₩16,199 | ₩16,347 | +0.74% | 2.5만 |
|---|
| 2025.10.31 | ₩16,226 | ₩16,333 | ₩16,199 | ₩16,253 | +0.17% | 4.8만 |
|---|
| 2025.10.30 | ₩16,186 | ₩16,360 | ₩16,145 | ₩16,306 | +0.75% | 9.3만 |
|---|
| 2025.10.29 | ₩16,105 | ₩16,172 | ₩15,971 | ₩16,119 | +0.08% | 9.8만 |
|---|
| 2025.10.28 | ₩16,065 | ₩16,119 | ₩16,025 | ₩16,105 | +0.25% | 6.8만 |
|---|
| 2025.10.27 | ₩15,984 | ₩16,078 | ₩15,951 | ₩16,078 | +0.59% | 6.4만 |
|---|
| 2025.10.24 | ₩16,092 | ₩16,226 | ₩15,984 | ₩16,065 | -0.17% | 12.5만 |
|---|
| 2025.10.23 | ₩16,159 | ₩16,279 | ₩16,052 | ₩16,092 | -0.41% | 5.9만 |
|---|
| 2025.10.22 | ₩16,065 | ₩16,159 | ₩16,038 | ₩16,159 | +0.58% | 8만 |
|---|
| 2025.10.21 | ₩15,931 | ₩16,092 | ₩15,931 | ₩16,038 | +0.67% | 4.5만 |
|---|
| 2025.10.20 | ₩15,770 | ₩15,884 | ₩15,743 | ₩15,877 | +0.68% | 2.7만 |
|---|
| 2025.10.17 | ₩15,770 | ₩15,824 | ₩15,636 | ₩15,676 | -0.60% | 10.2만 |
|---|
| 2025.10.16 | ₩16,052 | ₩16,052 | ₩15,743 | ₩15,770 | -1.75% | 6.8만 |
|---|
| 2025.10.15 | ₩16,078 | ₩16,119 | ₩15,971 | ₩16,025 | -0.33% | 5.3만 |
|---|
| 2025.10.14 | ₩15,958 | ₩16,078 | ₩15,850 | ₩16,038 | +0.50% | 3.9만 |
|---|
| 2025.10.13 | ₩15,958 | ₩16,025 | ₩15,763 | ₩16,011 | +0.34% | 4.8만 |
|---|
| 2025.10.10 | ₩16,105 | ₩16,159 | ₩15,877 | ₩15,891 | -1.33% | 16.1만 |
|---|