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 | ₩23,156 | ₩23,156 | ₩22,425 | ₩22,472 | -2.95% | 13.2만 |
| 2026.10.08 | ₩22,834 | ₩23,135 | ₩22,707 | ₩23,115 | +1.23% | 9.8만 |
| 2026.10.07 | ₩23,129 | ₩23,129 | ₩22,847 | ₩22,941 | -0.81% | 14만 |
| 2026.10.06 | ₩22,914 | ₩23,263 | ₩22,874 | ₩23,169 | +1.11% | 6.6만 |
| 2026.10.05 | ₩22,713 | ₩23,011 | ₩22,700 | ₩22,874 | +0.71% | 6.8만 |
| 2026.10.02 | ₩22,606 | ₩22,807 | ₩22,526 | ₩22,727 | +0.53% | 7.2만 |
| 2026.10.01 | ₩22,084 | ₩22,553 | ₩21,990 | ₩22,486 | +1.82% | 12만 |
| 2026.09.30 | ₩22,392 | ₩22,633 | ₩22,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,084 |
| -1.38% |
| 12만 |
| 2026.09.29 | ₩22,084 | ₩22,519 | ₩22,017 | ₩22,392 | +1.40% | 8.9만 |
|---|
| 2026.09.28 | ₩21,990 | ₩22,063 | ₩21,842 | ₩22,043 | +0.24% | 5.5만 |
|---|
| 2026.09.25 | ₩21,856 | ₩22,084 | ₩21,829 | ₩22,070 | +0.98% | 8.2만 |
|---|
| 2026.09.24 | ₩21,655 | ₩21,923 | ₩21,601 | ₩21,789 | +0.62% | 5.8만 |
|---|
| 2026.09.23 | ₩21,829 | ₩21,829 | ₩21,521 | ₩21,601 | -1.04% | 9.6만 |
|---|
| 2026.09.22 | ₩21,829 | ₩21,963 | ₩21,735 | ₩21,869 | +0.18% | 8.7만 |
|---|
| 2026.09.21 | ₩21,655 | ₩21,883 | ₩21,655 | ₩21,789 | +0.62% | 9.8만 |
|---|
| 2026.09.18 | ₩21,481 | ₩21,655 | ₩21,085 | ₩21,581 | +0.47% | 46.6만 |
|---|
| 2026.09.17 | ₩21,775 | ₩21,775 | ₩21,440 | ₩21,561 | -0.98% | 12.6만 |
|---|
| 2026.09.16 | ₩21,440 | ₩21,708 | ₩21,306 | ₩21,668 | +1.06% | 16.4만 |
|---|
| 2026.09.15 | ₩21,440 | ₩21,460 | ₩21,333 | ₩21,440 | 0.00% | 8만 |
|---|
| 2026.09.14 | ₩21,320 | ₩21,568 | ₩21,320 | ₩21,400 | +0.38% | 9.2만 |
|---|
| 2026.09.11 | ₩21,440 | ₩21,534 | ₩21,105 | ₩21,414 | -0.13% | 8만 |
|---|
| 2026.09.10 | ₩21,280 | ₩21,440 | ₩21,065 | ₩21,427 | +0.69% | 8.2만 |
|---|
| 2026.09.09 | ₩21,293 | ₩21,400 | ₩21,105 | ₩21,280 | -0.06% | 6.6만 |
|---|
| 2026.09.08 | ₩21,333 | ₩21,440 | ₩21,293 | ₩21,387 | +0.25% | 7.5만 |
|---|
| 2026.09.04 | ₩21,213 | ₩21,481 | ₩21,146 | ₩21,427 | +1.01% | 9.8만 |
|---|
| 2026.09.03 | ₩21,105 | ₩21,440 | ₩21,105 | ₩21,199 | +0.44% | 10만 |
|---|
| 2026.09.02 | ₩20,998 | ₩21,159 | ₩20,931 | ₩21,052 | +0.26% | 18만 |
|---|
| 2026.09.01 | ₩20,945 | ₩21,132 | ₩20,891 | ₩20,891 | -0.26% | 12.3만 |
|---|
| 2026.08.31 | ₩21,146 | ₩21,280 | ₩20,610 | ₩21,012 | -0.63% | 8.7만 |
|---|
| 2026.08.28 | ₩21,119 | ₩21,239 | ₩21,038 | ₩21,092 | -0.13% | 8.1만 |
|---|
| 2026.08.27 | ₩21,239 | ₩21,440 | ₩21,038 | ₩21,092 | -0.69% | 21.2만 |
|---|
| 2026.08.26 | ₩21,373 | ₩21,373 | ₩21,146 | ₩21,199 | -0.82% | 5.2만 |
|---|
| 2026.08.25 | ₩21,360 | ₩21,373 | ₩21,166 | ₩21,347 | -0.06% | 4.6만 |
|---|
| 2026.08.24 | ₩21,132 | ₩21,400 | ₩21,105 | ₩21,266 | +0.63% | 4.9만 |
|---|
| 2026.08.21 | ₩21,052 | ₩21,172 | ₩20,904 | ₩21,065 | +0.06% | 7.6만 |
|---|
| 2026.08.20 | ₩20,770 | ₩21,119 | ₩20,770 | ₩20,904 | +0.65% | 7.6만 |
|---|
| 2026.08.19 | ₩21,105 | ₩21,172 | ₩20,864 | ₩20,891 | -1.02% | 7.1만 |
|---|
| 2026.08.18 | ₩21,052 | ₩21,132 | ₩20,690 | ₩21,105 | +0.25% | 8.4만 |
|---|
| 2026.08.17 | ₩20,891 | ₩21,132 | ₩20,703 | ₩20,811 | -0.38% | 9.9만 |
|---|
| 2026.08.14 | ₩21,092 | ₩21,172 | ₩20,971 | ₩20,985 | -0.51% | 7.2만 |
|---|
| 2026.08.13 | ₩21,105 | ₩21,105 | ₩21,038 | ₩21,052 | -0.25% | 4.3만 |
|---|
| 2026.08.12 | ₩21,052 | ₩21,387 | ₩20,998 | ₩20,998 | -0.25% | 6.3만 |
|---|
| 2026.08.11 | ₩20,958 | ₩21,239 | ₩20,757 | ₩21,025 | +0.32% | 5.1만 |
|---|
| 2026.08.10 | ₩20,904 | ₩20,904 | ₩20,711 | ₩20,851 | -0.26% | 6.2만 |
|---|
| 2026.08.07 | ₩20,770 | ₩21,025 | ₩20,596 | ₩20,931 | +0.77% | 8만 |
|---|
| 2026.08.06 | ₩21,226 | ₩21,239 | ₩20,650 | ₩20,797 | -2.02% | 13.5만 |
|---|
| 2026.08.05 | ₩21,239 | ₩21,360 | ₩20,744 | ₩21,199 | -0.19% | 6.9만 |
|---|
| 2026.08.04 | ₩20,730 | ₩21,320 | ₩20,636 | ₩21,253 | +2.52% | 11.3만 |
|---|
| 2026.08.03 | ₩20,784 | ₩21,105 | ₩20,516 | ₩20,824 | +0.19% | 5.3만 |
|---|
| 2026.07.31 | ₩20,610 | ₩20,977 | ₩20,543 | ₩20,710 | +0.49% | 8.3만 |
|---|
| 2026.07.30 | ₩20,757 | ₩21,414 | ₩20,516 | ₩20,690 | -0.32% | 6.1만 |
|---|
| 2026.07.29 | ₩20,851 | ₩21,146 | ₩20,502 | ₩20,817 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩20,985 | ₩21,159 | ₩20,750 | ₩20,945 | -0.19% | 11.4만 |
|---|
| 2026.07.27 | ₩21,159 | ₩21,159 | ₩20,904 | ₩20,985 | -0.82% | 7만 |
|---|
| 2026.07.24 | ₩20,717 | ₩21,018 | ₩20,717 | ₩20,837 | +0.58% | 7.5만 |
|---|
| 2026.07.23 | ₩20,650 | ₩20,690 | ₩20,382 | ₩20,663 | +0.06% | 4.6만 |
|---|
| 2026.07.22 | ₩20,529 | ₩20,797 | ₩20,502 | ₩20,797 | +1.31% | 9.9만 |
|---|
| 2026.07.21 | ₩20,422 | ₩20,583 | ₩20,342 | ₩20,543 | +0.59% | 3.4만 |
|---|
| 2026.07.20 | ₩20,435 | ₩20,603 | ₩20,301 | ₩20,502 | +0.33% | 4.8만 |
|---|
| 2026.07.17 | ₩20,569 | ₩20,730 | ₩20,261 | ₩20,516 | -0.26% | 8.2만 |
|---|
| 2026.07.16 | ₩20,261 | ₩20,603 | ₩20,261 | ₩20,569 | +1.52% | 6.4만 |
|---|
| 2026.07.15 | ₩20,449 | ₩20,449 | ₩20,214 | ₩20,248 | -0.98% | 3.9만 |
|---|
| 2026.07.14 | ₩20,167 | ₩20,409 | ₩20,087 | ₩20,368 | +1.00% | 6만 |
|---|
| 2026.07.13 | ₩20,181 | ₩20,342 | ₩20,134 | ₩20,194 | +0.07% | 4만 |
|---|
| 2026.07.10 | ₩20,248 | ₩20,335 | ₩20,141 | ₩20,181 | -0.33% | 7.9만 |
|---|
| 2026.07.09 | ₩19,980 | ₩20,328 | ₩19,980 | ₩20,221 | +1.21% | 4.2만 |
|---|
| 2026.07.08 | ₩20,073 | ₩20,100 | ₩19,879 | ₩19,980 | -0.47% | 5.3만 |
|---|
| 2026.07.07 | ₩20,194 | ₩20,275 | ₩20,060 | ₩20,073 | -0.60% | 3.2만 |
|---|
| 2026.07.06 | ₩20,382 | ₩20,395 | ₩20,167 | ₩20,181 | -0.99% | 7.2만 |
|---|
| 2026.07.02 | ₩20,368 | ₩20,529 | ₩20,261 | ₩20,382 | +0.07% | 6만 |
|---|
| 2026.07.01 | ₩20,194 | ₩20,435 | ₩20,181 | ₩20,435 | +1.19% | 6.7만 |
|---|
| 2026.06.30 | ₩20,141 | ₩20,368 | ₩20,141 | ₩20,181 | +0.20% | 5만 |
|---|
| 2026.06.29 | ₩20,449 | ₩20,449 | ₩19,973 | ₩20,288 | -0.79% | 7.3만 |
|---|
| 2026.06.26 | ₩19,953 | ₩20,717 | ₩19,926 | ₩20,502 | +2.75% | 60.5만 |
|---|
| 2026.06.25 | ₩19,966 | ₩19,966 | ₩19,792 | ₩19,966 | 0.00% | 4.8만 |
|---|
| 2026.06.24 | ₩19,966 | ₩20,147 | ₩19,852 | ₩20,006 | +0.20% | 12.1만 |
|---|
| 2026.06.23 | ₩19,564 | ₩19,986 | ₩19,564 | ₩19,953 | +1.99% | 10.5만 |
|---|
| 2026.06.22 | ₩19,430 | ₩19,598 | ₩19,390 | ₩19,470 | +0.21% | 11만 |
|---|
| 2026.06.18 | ₩19,444 | ₩19,444 | ₩19,229 | ₩19,417 | -0.14% | 14.3만 |
|---|
| 2026.06.17 | ₩19,470 | ₩19,671 | ₩19,256 | ₩19,336 | -0.69% | 8.7만 |
|---|
| 2026.06.16 | ₩19,430 | ₩19,537 | ₩19,229 | ₩19,457 | +0.14% | 10.4만 |
|---|
| 2026.06.15 | ₩19,403 | ₩19,403 | ₩19,162 | ₩19,363 | -0.21% | 5.9만 |
|---|
| 2026.06.12 | ₩19,269 | ₩19,284 | ₩19,082 | ₩19,256 | -0.07% | 7.8만 |
|---|
| 2026.06.11 | ₩19,430 | ₩19,430 | ₩19,135 | ₩19,229 | -1.03% | 5.6만 |
|---|
| 2026.06.10 | ₩19,028 | ₩19,357 | ₩18,921 | ₩19,189 | +0.85% | 8.3만 |
|---|
| 2026.06.09 | ₩18,934 | ₩19,202 | ₩18,934 | ₩18,988 | +0.28% | 5.1만 |
|---|
| 2026.06.08 | ₩18,841 | ₩19,035 | ₩18,841 | ₩18,934 | +0.50% | 3.6만 |
|---|
| 2026.06.05 | ₩18,666 | ₩19,008 | ₩18,666 | ₩18,867 | +1.08% | 6.5만 |
|---|
| 2026.06.04 | ₩18,653 | ₩18,800 | ₩18,573 | ₩18,693 | +0.22% | 10.1만 |
|---|
| 2026.06.03 | ₩18,747 | ₩18,760 | ₩18,579 | ₩18,586 | -0.86% | 7.1만 |
|---|
| 2026.06.02 | ₩18,546 | ₩18,834 | ₩18,546 | ₩18,814 | +1.45% | 8.1만 |
|---|
| 2026.06.01 | ₩18,760 | ₩18,888 | ₩18,479 | ₩18,626 | -0.71% | 7만 |
|---|
| 2026.05.29 | ₩18,867 | ₩18,948 | ₩18,653 | ₩18,680 | -0.99% | 7만 |
|---|
| 2026.05.28 | ₩18,975 | ₩18,995 | ₩18,827 | ₩18,934 | -0.21% | 4.8만 |
|---|
| 2026.05.27 | ₩19,095 | ₩19,149 | ₩18,941 | ₩18,988 | -0.56% | 6.1만 |
|---|
| 2026.05.26 | ₩18,787 | ₩19,115 | ₩18,640 | ₩19,095 | +1.64% | 17.5만 |
|---|
| 2026.05.22 | ₩18,881 | ₩18,894 | ₩18,720 | ₩18,787 | -0.50% | 6.4만 |
|---|
| 2026.05.21 | ₩18,666 | ₩18,787 | ₩18,653 | ₩18,787 | +0.65% | 8.9만 |
|---|
| 2026.05.20 | ₩18,747 | ₩18,841 | ₩18,693 | ₩18,720 | -0.14% | 5.8만 |
|---|
| 2026.05.19 | ₩18,800 | ₩18,800 | ₩18,687 | ₩18,747 | -0.29% | 6.2만 |
|---|
| 2026.05.18 | ₩18,693 | ₩18,908 | ₩18,693 | ₩18,841 | +0.79% | 8.5만 |
|---|
| 2026.05.15 | ₩18,867 | ₩18,894 | ₩18,626 | ₩18,707 | -0.85% | 12.1만 |
|---|
| 2026.05.14 | ₩18,881 | ₩19,015 | ₩18,827 | ₩18,881 | 0.00% | 8.1만 |
|---|
| 2026.05.13 | ₩18,573 | ₩18,827 | ₩18,532 | ₩18,760 | +1.01% | 13.3만 |
|---|
| 2026.05.12 | ₩18,760 | ₩18,787 | ₩18,559 | ₩18,653 | -0.57% | 6.7만 |
|---|
| 2026.05.11 | ₩18,961 | ₩18,961 | ₩18,720 | ₩18,720 | -1.27% | 10.9만 |
|---|
| 2026.05.08 | ₩18,975 | ₩19,028 | ₩18,894 | ₩18,961 | -0.07% | 7만 |
|---|
| 2026.05.07 | ₩18,894 | ₩19,015 | ₩18,733 | ₩19,001 | +0.57% | 8.1만 |
|---|
| 2026.05.06 | ₩18,787 | ₩18,955 | ₩18,680 | ₩18,800 | +0.07% | 11.7만 |
|---|
| 2026.05.05 | ₩18,586 | ₩18,827 | ₩18,519 | ₩18,747 | +0.87% | 9.2만 |
|---|
| 2026.05.04 | ₩18,760 | ₩18,894 | ₩18,519 | ₩18,586 | -0.93% | 10.7만 |
|---|
| 2026.05.01 | ₩18,760 | ₩18,854 | ₩18,653 | ₩18,787 | +0.14% | 9.4만 |
|---|
| 2026.04.30 | ₩18,814 | ₩18,934 | ₩18,707 | ₩18,733 | -0.43% | 8.4만 |
|---|
| 2026.04.29 | ₩18,827 | ₩18,961 | ₩18,780 | ₩18,827 | 0.00% | 11.7만 |
|---|
| 2026.04.28 | ₩18,894 | ₩19,068 | ₩18,881 | ₩18,934 | +0.21% | 13.3만 |
|---|
| 2026.04.27 | ₩18,720 | ₩18,934 | ₩18,720 | ₩18,827 | +0.57% | 14.1만 |
|---|
| 2026.04.24 | ₩18,707 | ₩18,908 | ₩18,573 | ₩18,774 | +0.36% | 15만 |
|---|
| 2026.04.23 | ₩18,727 | ₩18,834 | ₩18,707 | ₩18,774 | +0.25% | 8.1만 |
|---|
| 2026.04.22 | ₩18,613 | ₩18,814 | ₩18,613 | ₩18,720 | +0.58% | 9.3만 |
|---|
| 2026.04.21 | ₩18,841 | ₩18,854 | ₩18,660 | ₩18,666 | -0.92% | 7.8만 |
|---|
| 2026.04.20 | ₩18,764 | ₩19,015 | ₩18,764 | ₩18,881 | +0.62% | 5.3만 |
|---|
| 2026.04.17 | ₩18,854 | ₩18,921 | ₩18,774 | ₩18,854 | 0.00% | 25.9만 |
|---|
| 2026.04.16 | ₩18,707 | ₩18,800 | ₩18,700 | ₩18,733 | +0.14% | 11.5만 |
|---|
| 2026.04.15 | ₩18,666 | ₩18,800 | ₩18,640 | ₩18,774 | +0.57% | 8.4만 |
|---|
| 2026.04.14 | ₩18,626 | ₩18,861 | ₩18,613 | ₩18,774 | +0.79% | 10.2만 |
|---|
| 2026.04.13 | ₩18,827 | ₩18,881 | ₩18,666 | ₩18,747 | -0.43% | 4.3만 |
|---|
| 2026.04.10 | ₩19,001 | ₩19,068 | ₩18,707 | ₩18,827 | -0.92% | 11.1만 |
|---|
| 2026.04.09 | ₩18,733 | ₩18,988 | ₩18,666 | ₩18,961 | +1.22% | 16.4만 |
|---|
| 2026.04.08 | ₩18,760 | ₩19,095 | ₩18,599 | ₩18,747 | -0.07% | 37.6만 |
|---|
| 2026.04.07 | ₩18,499 | ₩18,760 | ₩18,499 | ₩18,747 | +1.34% | 15.5만 |
|---|
| 2026.04.06 | ₩18,559 | ₩18,733 | ₩18,559 | ₩18,559 | 0.00% | 9만 |
|---|
| 2026.04.02 | ₩18,398 | ₩18,680 | ₩18,264 | ₩18,573 | +0.95% | 33.1만 |
|---|
| 2026.04.01 | ₩18,532 | ₩18,633 | ₩18,385 | ₩18,519 | -0.07% | 16.6만 |
|---|
| 2026.03.31 | ₩18,492 | ₩18,532 | ₩18,291 | ₩18,412 | -0.43% | 26.3만 |
|---|
| 2026.03.30 | ₩18,224 | ₩18,439 | ₩18,104 | ₩18,425 | +1.10% | 11.1만 |
|---|
| 2026.03.27 | ₩18,023 | ₩18,157 | ₩17,939 | ₩18,077 | +0.30% | 10.7만 |
|---|
| 2026.03.26 | ₩18,050 | ₩18,264 | ₩18,050 | ₩18,117 | +0.37% | 12.2만 |
|---|
| 2026.03.25 | ₩18,278 | ₩18,311 | ₩18,104 | ₩18,197 | -0.44% | 11.7만 |
|---|
| 2026.03.24 | ₩18,077 | ₩18,305 | ₩17,896 | ₩18,117 | +0.22% | 18.1만 |
|---|
| 2026.03.23 | ₩18,104 | ₩18,479 | ₩17,956 | ₩18,171 | +0.37% | 44.4만 |
|---|
| 2026.03.20 | ₩17,702 | ₩17,876 | ₩17,541 | ₩17,836 | +0.76% | 47.6만 |
|---|
| 2026.03.19 | ₩17,460 | ₩17,702 | ₩17,414 | ₩17,702 | +1.38% | 16.4만 |
|---|
| 2026.03.18 | ₩17,594 | ₩17,742 | ₩17,434 | ₩17,568 | -0.15% | 13.3만 |
|---|
| 2026.03.17 | ₩17,715 | ₩17,970 | ₩17,688 | ₩17,688 | -0.15% | 10.2만 |
|---|
| 2026.03.16 | ₩17,514 | ₩17,755 | ₩17,434 | ₩17,728 | +1.22% | 31.2만 |
|---|
| 2026.03.13 | ₩17,434 | ₩17,487 | ₩17,192 | ₩17,380 | -0.31% | 10.3만 |
|---|
| 2026.03.12 | ₩17,353 | ₩17,541 | ₩17,300 | ₩17,380 | +0.15% | 11.5만 |
|---|
| 2026.03.11 | ₩17,648 | ₩17,702 | ₩17,353 | ₩17,447 | -1.14% | 15.6만 |
|---|
| 2026.03.10 | ₩17,501 | ₩17,862 | ₩17,501 | ₩17,688 | +1.07% | 24.5만 |
|---|
| 2026.03.09 | ₩17,541 | ₩17,621 | ₩17,259 | ₩17,608 | +0.38% | 9.2만 |
|---|
| 2026.03.06 | ₩17,608 | ₩17,755 | ₩17,434 | ₩17,728 | +0.68% | 11만 |
|---|
| 2026.03.05 | ₩17,554 | ₩17,769 | ₩17,554 | ₩17,702 | +0.84% | 13.1만 |
|---|
| 2026.03.04 | ₩17,769 | ₩17,795 | ₩17,594 | ₩17,594 | -0.98% | 12.2만 |
|---|
| 2026.03.03 | ₩17,514 | ₩17,782 | ₩17,514 | ₩17,675 | +0.92% | 6.3만 |
|---|
| 2026.03.02 | ₩17,581 | ₩17,769 | ₩17,474 | ₩17,728 | +0.84% | 6.3만 |
|---|
| 2026.02.27 | ₩17,648 | ₩17,829 | ₩17,628 | ₩17,648 | 0.00% | 15.7만 |
|---|
| 2026.02.26 | ₩17,916 | ₩18,077 | ₩17,501 | ₩17,782 | -0.75% | 18.3만 |
|---|
| 2026.02.25 | ₩17,621 | ₩17,889 | ₩17,621 | ₩17,889 | +1.52% | 7.6만 |
|---|
| 2026.02.24 | ₩17,501 | ₩17,671 | ₩17,487 | ₩17,581 | +0.46% | 3.5만 |
|---|
| 2026.02.23 | ₩17,795 | ₩17,883 | ₩17,353 | ₩17,474 | -1.81% | 11.6만 |
|---|
| 2026.02.20 | ₩17,742 | ₩17,929 | ₩17,661 | ₩17,782 | +0.23% | 4.6만 |
|---|
| 2026.02.19 | ₩17,715 | ₩17,795 | ₩17,635 | ₩17,728 | +0.08% | 2.8만 |
|---|
| 2026.02.18 | ₩18,197 | ₩18,358 | ₩17,728 | ₩17,836 | -1.99% | 3.8만 |
|---|
| 2026.02.17 | ₩18,023 | ₩18,626 | ₩17,950 | ₩18,264 | +1.34% | 5.7만 |
|---|
| 2026.02.13 | ₩17,889 | ₩18,090 | ₩17,809 | ₩18,023 | +0.75% | 4.4만 |
|---|
| 2026.02.12 | ₩18,278 | ₩18,325 | ₩17,769 | ₩17,983 | -1.61% | 6.9만 |
|---|
| 2026.02.11 | ₩18,479 | ₩18,546 | ₩18,177 | ₩18,184 | -1.60% | 5.7만 |
|---|
| 2026.02.10 | ₩18,586 | ₩18,760 | ₩18,358 | ₩18,452 | -0.72% | 9.9만 |
|---|
| 2026.02.09 | ₩18,398 | ₩18,641 | ₩18,084 | ₩18,546 | +0.80% | 18.2만 |
|---|
| 2026.02.06 | ₩18,318 | ₩18,425 | ₩18,144 | ₩18,291 | -0.15% | 17.3만 |
|---|
| 2026.02.05 | ₩17,822 | ₩18,231 | ₩17,775 | ₩18,224 | +2.26% | 16.3만 |
|---|
| 2026.02.04 | ₩17,755 | ₩18,023 | ₩17,715 | ₩17,795 | +0.23% | 16.2만 |
|---|
| 2026.02.03 | ₩17,635 | ₩17,769 | ₩17,487 | ₩17,728 | +0.53% | 10.6만 |
|---|
| 2026.02.02 | ₩17,447 | ₩17,621 | ₩17,367 | ₩17,608 | +0.92% | 10.1만 |
|---|
| 2026.01.30 | ₩17,340 | ₩17,420 | ₩17,246 | ₩17,367 | +0.15% | 10.4만 |
|---|
| 2026.01.29 | ₩17,072 | ₩17,360 | ₩17,018 | ₩17,353 | +1.65% | 7.9만 |
|---|
| 2026.01.28 | ₩17,045 | ₩17,045 | ₩16,898 | ₩16,898 | -0.86% | 7.3만 |
|---|
| 2026.01.27 | ₩17,032 | ₩17,166 | ₩17,032 | ₩17,099 | +0.39% | 4.9만 |
|---|
| 2026.01.26 | ₩17,085 | ₩17,226 | ₩17,032 | ₩17,072 | -0.08% | 4.1만 |
|---|
| 2026.01.23 | ₩17,192 | ₩17,280 | ₩16,991 | ₩17,152 | -0.23% | 5.7만 |
|---|
| 2026.01.22 | ₩17,206 | ₩17,353 | ₩17,206 | ₩17,286 | +0.47% | 5.3만 |
|---|
| 2026.01.21 | ₩16,817 | ₩17,192 | ₩16,817 | ₩17,192 | +2.23% | 5.2만 |
|---|
| 2026.01.20 | ₩16,991 | ₩17,152 | ₩16,817 | ₩16,817 | -1.03% | 5.9만 |
|---|
| 2026.01.16 | ₩17,313 | ₩17,347 | ₩17,099 | ₩17,099 | -1.24% | 6.4만 |
|---|
| 2026.01.15 | ₩17,099 | ₩17,380 | ₩17,099 | ₩17,326 | +1.33% | 11.7만 |
|---|
| 2026.01.14 | ₩17,206 | ₩17,273 | ₩17,099 | ₩17,099 | -0.62% | 8.9만 |
|---|
| 2026.01.13 | ₩17,474 | ₩17,581 | ₩17,253 | ₩17,273 | -1.15% | 12.9만 |
|---|
| 2026.01.12 | ₩17,447 | ₩17,648 | ₩17,447 | ₩17,568 | +0.69% | 9.7만 |
|---|
| 2026.01.09 | ₩17,514 | ₩17,708 | ₩17,514 | ₩17,568 | +0.31% | 11.2만 |
|---|
| 2026.01.08 | ₩17,420 | ₩17,688 | ₩17,343 | ₩17,541 | +0.69% | 6.9만 |
|---|
| 2026.01.07 | ₩17,447 | ₩17,688 | ₩17,434 | ₩17,554 | +0.61% | 11.8만 |
|---|
| 2026.01.06 | ₩17,514 | ₩17,695 | ₩17,501 | ₩17,554 | +0.23% | 10.6만 |
|---|
| 2026.01.05 | ₩17,246 | ₩17,728 | ₩17,246 | ₩17,514 | +1.55% | 20만 |
|---|
| 2026.01.02 | ₩17,246 | ₩17,352 | ₩17,192 | ₩17,300 | +0.31% | 14.3만 |
|---|
| 2025.12.31 | ₩17,340 | ₩17,367 | ₩17,213 | ₩17,219 | -0.70% | 8.9만 |
|---|
| 2025.12.30 | ₩17,246 | ₩17,434 | ₩17,246 | ₩17,286 | +0.23% | 10.2만 |
|---|
| 2025.12.29 | ₩17,454 | ₩17,635 | ₩17,380 | ₩17,393 | -0.35% | 11.8만 |
|---|
| 2025.12.26 | ₩17,594 | ₩17,661 | ₩17,367 | ₩17,554 | -0.23% | 6.5만 |
|---|
| 2025.12.24 | ₩17,527 | ₩17,635 | ₩17,514 | ₩17,541 | +0.08% | 5.3만 |
|---|
| 2025.12.23 | ₩17,393 | ₩17,588 | ₩16,670 | ₩17,474 | +0.46% | 11.8만 |
|---|
| 2025.12.22 | ₩17,527 | ₩17,661 | ₩17,460 | ₩17,501 | -0.15% | 10.5만 |
|---|
| 2025.12.19 | ₩17,715 | ₩17,715 | ₩17,420 | ₩17,527 | -1.06% | 22.1만 |
|---|
| 2025.12.18 | ₩17,755 | ₩17,809 | ₩17,688 | ₩17,688 | -0.38% | 10만 |
|---|
| 2025.12.17 | ₩17,675 | ₩17,742 | ₩17,615 | ₩17,728 | +0.30% | 5.5만 |
|---|
| 2025.12.16 | ₩17,661 | ₩17,755 | ₩17,608 | ₩17,661 | 0.00% | 8.6만 |
|---|
| 2025.12.15 | ₩17,648 | ₩17,762 | ₩17,139 | ₩17,742 | +0.53% | 13.2만 |
|---|
| 2025.12.12 | ₩17,581 | ₩17,702 | ₩17,360 | ₩17,541 | -0.23% | 7.9만 |
|---|
| 2025.12.11 | ₩17,661 | ₩17,735 | ₩17,460 | ₩17,554 | -0.61% | 15.1만 |
|---|
| 2025.12.10 | ₩17,313 | ₩17,688 | ₩17,313 | ₩17,635 | +1.86% | 12.6만 |
|---|
| 2025.12.09 | ₩17,487 | ₩17,648 | ₩17,273 | ₩17,447 | -0.23% | 13.4만 |
|---|
| 2025.12.08 | ₩17,233 | ₩17,702 | ₩17,132 | ₩17,474 | +1.40% | 77.2만 |
|---|
| 2025.12.05 | ₩17,219 | ₩17,353 | ₩17,179 | ₩17,233 | +0.08% | 10.4만 |
|---|
| 2025.12.04 | ₩17,273 | ₩17,380 | ₩17,246 | ₩17,259 | -0.08% | 9.7만 |
|---|
| 2025.12.03 | ₩16,965 | ₩17,273 | ₩16,951 | ₩17,259 | +1.74% | 18.5만 |
|---|
| 2025.12.02 | ₩16,951 | ₩16,965 | ₩16,831 | ₩16,898 | -0.32% | 11.1만 |
|---|
| 2025.12.01 | ₩16,951 | ₩17,085 | ₩16,831 | ₩16,871 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩17,085 | ₩17,085 | ₩16,924 | ₩16,951 | -0.78% | 6.1만 |
|---|
| 2025.11.26 | ₩17,072 | ₩17,139 | ₩17,045 | ₩17,085 | +0.08% | 21만 |
|---|
| 2025.11.25 | ₩16,737 | ₩17,085 | ₩16,723 | ₩17,045 | +1.84% | 33.2만 |
|---|
| 2025.11.24 | ₩16,308 | ₩16,750 | ₩16,308 | ₩16,737 | +2.63% | 39.7만 |
|---|
| 2025.11.21 | ₩16,027 | ₩16,516 | ₩16,027 | ₩16,415 | +2.42% | 20.7만 |
|---|
| 2025.11.20 | ₩16,254 | ₩16,362 | ₩16,027 | ₩16,027 | -1.40% | 12.7만 |
|---|
| 2025.11.19 | ₩16,107 | ₩16,265 | ₩16,041 | ₩16,094 | -0.08% | 9.9만 |
|---|
| 2025.11.18 | ₩16,174 | ₩16,335 | ₩16,107 | ₩16,147 | -0.17% | 48만 |
|---|
| 2025.11.17 | ₩16,415 | ₩16,603 | ₩16,187 | ₩16,308 | -0.65% | 14.3만 |
|---|
| 2025.11.14 | ₩16,442 | ₩16,616 | ₩16,415 | ₩16,482 | +0.24% | 16.7만 |
|---|
| 2025.11.13 | ₩16,405 | ₩16,462 | ₩16,342 | ₩16,415 | +0.07% | 6.7만 |
|---|
| 2025.11.12 | ₩16,228 | ₩16,549 | ₩16,228 | ₩16,442 | +1.32% | 7만 |
|---|
| 2025.11.11 | ₩16,254 | ₩16,295 | ₩16,120 | ₩16,281 | +0.16% | 7만 |
|---|
| 2025.11.10 | ₩16,248 | ₩16,295 | ₩16,120 | ₩16,201 | -0.29% | 5.4만 |
|---|
| 2025.11.07 | ₩16,187 | ₩16,281 | ₩16,094 | ₩16,174 | -0.08% | 4.5만 |
|---|
| 2025.11.06 | ₩16,402 | ₩16,415 | ₩16,120 | ₩16,134 | -1.63% | 4.9만 |
|---|
| 2025.11.05 | ₩16,147 | ₩16,415 | ₩16,147 | ₩16,402 | +1.58% | 9.6만 |
|---|
| 2025.11.04 | ₩16,308 | ₩16,348 | ₩16,228 | ₩16,335 | +0.16% | 4만 |
|---|
| 2025.11.03 | ₩16,214 | ₩16,362 | ₩16,187 | ₩16,335 | +0.74% | 2.5만 |
|---|
| 2025.10.31 | ₩16,214 | ₩16,321 | ₩16,187 | ₩16,241 | +0.17% | 4.8만 |
|---|
| 2025.10.30 | ₩16,174 | ₩16,348 | ₩16,134 | ₩16,295 | +0.75% | 9.3만 |
|---|
| 2025.10.29 | ₩16,094 | ₩16,161 | ₩15,960 | ₩16,107 | +0.08% | 9.8만 |
|---|
| 2025.10.28 | ₩16,053 | ₩16,107 | ₩16,013 | ₩16,094 | +0.25% | 6.8만 |
|---|
| 2025.10.27 | ₩15,973 | ₩16,067 | ₩15,940 | ₩16,067 | +0.59% | 6.4만 |
|---|
| 2025.10.24 | ₩16,080 | ₩16,214 | ₩15,973 | ₩16,053 | -0.17% | 12.5만 |
|---|
| 2025.10.23 | ₩16,147 | ₩16,268 | ₩16,040 | ₩16,080 | -0.41% | 5.9만 |
|---|
| 2025.10.22 | ₩16,053 | ₩16,147 | ₩16,027 | ₩16,147 | +0.58% | 8만 |
|---|
| 2025.10.21 | ₩15,919 | ₩16,080 | ₩15,919 | ₩16,027 | +0.67% | 4.5만 |
|---|
| 2025.10.20 | ₩15,759 | ₩15,873 | ₩15,732 | ₩15,866 | +0.68% | 2.7만 |
|---|
| 2025.10.17 | ₩15,759 | ₩15,812 | ₩15,625 | ₩15,665 | -0.60% | 10.2만 |
|---|
| 2025.10.16 | ₩16,040 | ₩16,040 | ₩15,732 | ₩15,759 | -1.75% | 6.8만 |
|---|
| 2025.10.15 | ₩16,067 | ₩16,107 | ₩15,960 | ₩16,013 | -0.33% | 5.3만 |
|---|
| 2025.10.14 | ₩15,946 | ₩16,067 | ₩15,839 | ₩16,027 | +0.50% | 3.9만 |
|---|
| 2025.10.13 | ₩15,946 | ₩16,013 | ₩15,752 | ₩16,000 | +0.34% | 4.8만 |
|---|
| 2025.10.10 | ₩16,094 | ₩16,147 | ₩15,866 | ₩15,879 | -1.33% | 16.1만 |
|---|