시장 데이터를 불러오는 중
전체 종목
First Bancorp - Common Stock 과거 주가
First Bancorp - Common Stock · FBNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Bancorp - Common Stock · FBNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,730 | ₩80,186 | ₩79,207 | ₩79,341 | -0.49% | 10.6만 |
| 2026.10.08 | ₩78,724 | ₩80,213 | ₩78,456 | ₩80,092 | +1.74% | 19만 |
| 2026.10.07 | ₩79,033 | ₩79,717 | ₩78,443 | ₩79,006 | -0.03% | 24.1만 |
| 2026.10.06 | ₩82,371 | ₩82,492 | ₩80,052 | ₩80,105 | -2.75% | 22.9만 |
| 2026.10.05 | ₩83,766 | ₩83,846 | ₩82,479 | ₩82,854 | -1.09% | 29.6만 |
| 2026.10.02 | ₩83,551 | ₩84,302 | ₩82,827 | ₩83,578 | +0.03% | 23.7만 |
| 2026.10.01 | ₩81,433 | ₩82,747 | ₩80,266 | ₩82,559 | +1.38% | 21.4만 |
| 2026.09.30 | ₩83,176 | ₩83,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,942 |
| -1.48% |
| 24.1만 |
| 2026.09.29 | ₩84,839 | ₩85,429 | ₩82,801 | ₩83,551 | -1.52% | 19.5만 |
|---|
| 2026.09.28 | ₩84,986 | ₩85,348 | ₩83,377 | ₩84,571 | -0.49% | 20.6만 |
|---|
| 2026.09.25 | ₩84,463 | ₩85,777 | ₩84,316 | ₩85,147 | +0.81% | 21만 |
|---|
| 2026.09.24 | ₩83,887 | ₩84,638 | ₩83,270 | ₩84,209 | +0.38% | 15.6만 |
|---|
| 2026.09.23 | ₩84,168 | ₩85,120 | ₩83,216 | ₩83,431 | -0.88% | 17.3만 |
|---|
| 2026.09.22 | ₩84,343 | ₩84,933 | ₩83,511 | ₩84,504 | +0.19% | 23.4만 |
|---|
| 2026.09.21 | ₩85,308 | ₩85,737 | ₩84,061 | ₩84,141 | -1.37% | 19.2만 |
|---|
| 2026.09.18 | ₩83,565 | ₩85,268 | ₩82,774 | ₩84,986 | +1.70% | 92.2만 |
|---|
| 2026.09.17 | ₩84,946 | ₩84,946 | ₩83,565 | ₩84,088 | -1.01% | 30.1만 |
|---|
| 2026.09.16 | ₩85,952 | ₩86,461 | ₩82,465 | ₩83,967 | -2.31% | 36.9만 |
|---|
| 2026.09.15 | ₩86,676 | ₩87,159 | ₩85,724 | ₩85,952 | -0.84% | 26.1만 |
|---|
| 2026.09.14 | ₩86,287 | ₩87,266 | ₩85,938 | ₩86,636 | +0.40% | 22.7만 |
|---|
| 2026.09.11 | ₩87,386 | ₩87,829 | ₩85,710 | ₩86,220 | -1.33% | 18.3만 |
|---|
| 2026.09.10 | ₩85,777 | ₩86,837 | ₩85,094 | ₩86,729 | +1.11% | 15.4만 |
|---|
| 2026.09.09 | ₩86,072 | ₩86,864 | ₩85,067 | ₩85,979 | -0.11% | 20.5만 |
|---|
| 2026.09.08 | ₩86,756 | ₩87,091 | ₩86,139 | ₩86,770 | +0.02% | 15.1만 |
|---|
| 2026.09.04 | ₩85,925 | ₩87,360 | ₩85,777 | ₩87,212 | +1.50% | 11.3만 |
|---|
| 2026.09.03 | ₩86,233 | ₩86,904 | ₩86,032 | ₩86,274 | +0.05% | 13.1만 |
|---|
| 2026.09.02 | ₩83,846 | ₩86,247 | ₩83,846 | ₩85,965 | +2.53% | 15.8만 |
|---|
| 2026.09.01 | ₩84,678 | ₩85,415 | ₩82,921 | ₩83,511 | -1.38% | 18.6만 |
|---|
| 2026.08.31 | ₩85,429 | ₩85,456 | ₩84,544 | ₩85,053 | -0.44% | 14.4만 |
|---|
| 2026.08.28 | ₩85,268 | ₩85,938 | ₩84,477 | ₩85,804 | +0.63% | 15.8만 |
|---|
| 2026.08.27 | ₩85,187 | ₩85,777 | ₩84,115 | ₩85,254 | +0.08% | 12.1만 |
|---|
| 2026.08.26 | ₩85,885 | ₩86,743 | ₩85,026 | ₩85,643 | -0.28% | 20.6만 |
|---|
| 2026.08.25 | ₩87,722 | ₩87,775 | ₩85,590 | ₩85,764 | -2.23% | 17.9만 |
|---|
| 2026.08.24 | ₩86,823 | ₩87,614 | ₩86,743 | ₩87,547 | +0.83% | 12.6만 |
|---|
| 2026.08.21 | ₩86,810 | ₩87,011 | ₩85,724 | ₩86,756 | -0.06% | 14.2만 |
|---|
| 2026.08.20 | ₩86,019 | ₩86,341 | ₩84,839 | ₩86,139 | +0.14% | 13.9만 |
|---|
| 2026.08.19 | ₩88,620 | ₩88,888 | ₩86,300 | ₩86,448 | -2.45% | 23.8만 |
|---|
| 2026.08.18 | ₩88,794 | ₩88,915 | ₩87,976 | ₩88,620 | -0.20% | 25만 |
|---|
| 2026.08.17 | ₩88,861 | ₩89,371 | ₩88,379 | ₩88,660 | -0.23% | 12.6만 |
|---|
| 2026.08.14 | ₩88,741 | ₩89,545 | ₩88,633 | ₩88,955 | +0.24% | 11.7만 |
|---|
| 2026.08.13 | ₩88,687 | ₩89,170 | ₩88,298 | ₩88,674 | -0.02% | 14.6만 |
|---|
| 2026.08.12 | ₩87,507 | ₩88,406 | ₩87,185 | ₩88,111 | +0.69% | 36.3만 |
|---|
| 2026.08.11 | ₩86,890 | ₩88,057 | ₩86,354 | ₩87,440 | +0.63% | 17.6만 |
|---|
| 2026.08.10 | ₩86,193 | ₩87,159 | ₩85,777 | ₩86,783 | +0.68% | 15.1만 |
|---|
| 2026.08.07 | ₩85,818 | ₩86,850 | ₩85,402 | ₩86,716 | +1.05% | 18.3만 |
|---|
| 2026.08.06 | ₩87,561 | ₩87,708 | ₩86,005 | ₩86,086 | -1.68% | 17.1만 |
|---|
| 2026.08.05 | ₩88,218 | ₩88,218 | ₩86,864 | ₩86,984 | -1.40% | 13.8만 |
|---|
| 2026.08.04 | ₩86,314 | ₩88,432 | ₩85,724 | ₩87,896 | +1.83% | 26.2만 |
|---|
| 2026.08.03 | ₩85,067 | ₩86,153 | ₩84,249 | ₩85,710 | +0.76% | 19.3만 |
|---|
| 2026.07.31 | ₩84,544 | ₩85,107 | ₩83,766 | ₩84,302 | -0.29% | 19.4만 |
|---|
| 2026.07.30 | ₩84,919 | ₩86,488 | ₩84,329 | ₩84,450 | -0.55% | 15.2만 |
|---|
| 2026.07.29 | ₩85,241 | ₩86,233 | ₩84,571 | ₩84,638 | -0.71% | 21.1만 |
|---|
| 2026.07.28 | ₩84,423 | ₩86,448 | ₩84,074 | ₩86,113 | +2.00% | 23.2만 |
|---|
| 2026.07.27 | ₩84,772 | ₩85,147 | ₩83,820 | ₩83,914 | -1.01% | 26.2만 |
|---|
| 2026.07.24 | ₩84,839 | ₩85,603 | ₩84,101 | ₩84,128 | -0.84% | 21.4만 |
|---|
| 2026.07.23 | ₩83,189 | ₩84,839 | ₩81,031 | ₩84,839 | +1.98% | 32만 |
|---|
| 2026.07.22 | ₩86,569 | ₩86,609 | ₩83,444 | ₩83,954 | -3.02% | 32.6만 |
|---|
| 2026.07.21 | ₩85,885 | ₩86,582 | ₩84,933 | ₩86,475 | +0.69% | 27.4만 |
|---|
| 2026.07.20 | ₩86,220 | ₩86,542 | ₩85,335 | ₩85,885 | -0.39% | 26.9만 |
|---|
| 2026.07.17 | ₩88,151 | ₩88,566 | ₩85,952 | ₩86,394 | -1.99% | 24.5만 |
|---|
| 2026.07.16 | ₩86,837 | ₩89,223 | ₩86,823 | ₩88,808 | +2.27% | 88.3만 |
|---|
| 2026.07.15 | ₩85,791 | ₩87,051 | ₩85,442 | ₩86,408 | +0.72% | 26.4만 |
|---|
| 2026.07.14 | ₩87,467 | ₩87,990 | ₩85,684 | ₩85,791 | -1.92% | 21.9만 |
|---|
| 2026.07.13 | ₩85,684 | ₩86,314 | ₩85,040 | ₩86,113 | +0.50% | 11.5만 |
|---|
| 2026.07.10 | ₩84,638 | ₩85,844 | ₩84,571 | ₩85,442 | +0.95% | 13.9만 |
|---|
| 2026.07.09 | ₩83,525 | ₩85,643 | ₩83,243 | ₩84,852 | +1.59% | 19.3만 |
|---|
| 2026.07.08 | ₩84,289 | ₩84,289 | ₩82,841 | ₩83,525 | -0.91% | 20.4만 |
|---|
| 2026.07.07 | ₩85,442 | ₩86,475 | ₩84,436 | ₩84,691 | -0.88% | 13.2만 |
|---|
| 2026.07.06 | ₩85,509 | ₩87,011 | ₩84,892 | ₩85,335 | -0.20% | 15.5만 |
|---|
| 2026.07.02 | ₩87,909 | ₩88,164 | ₩84,691 | ₩85,549 | -2.68% | 28.3만 |
|---|
| 2026.07.01 | ₩85,469 | ₩88,580 | ₩85,174 | ₩87,628 | +2.53% | 42.8만 |
|---|
| 2026.06.30 | ₩85,777 | ₩86,448 | ₩85,536 | ₩85,724 | -0.06% | 39.8만 |
|---|
| 2026.06.29 | ₩84,785 | ₩86,099 | ₩84,128 | ₩85,885 | +1.30% | 34.3만 |
|---|
| 2026.06.26 | ₩84,369 | ₩85,375 | ₩83,820 | ₩85,187 | +0.97% | 103.4만 |
|---|
| 2026.06.25 | ₩84,088 | ₩85,147 | ₩83,377 | ₩83,981 | -0.13% | 32.1만 |
|---|
| 2026.06.24 | ₩83,645 | ₩84,517 | ₩83,189 | ₩84,088 | +0.53% | 26.8만 |
|---|
| 2026.06.23 | ₩81,661 | ₩83,270 | ₩81,460 | ₩83,176 | +1.86% | 19.6만 |
|---|
| 2026.06.22 | ₩81,607 | ₩82,734 | ₩81,460 | ₩81,527 | -0.10% | 20.9만 |
|---|
| 2026.06.18 | ₩82,251 | ₩83,431 | ₩80,454 | ₩81,473 | -0.95% | 77.7만 |
|---|
| 2026.06.17 | ₩81,272 | ₩82,237 | ₩80,065 | ₩80,843 | -0.53% | 28.6만 |
|---|
| 2026.06.16 | ₩81,862 | ₩82,506 | ₩81,124 | ₩81,661 | -0.25% | 21만 |
|---|
| 2026.06.15 | ₩83,122 | ₩83,753 | ₩81,151 | ₩81,460 | -2.00% | 14.4만 |
|---|
| 2026.06.12 | ₩82,734 | ₩83,712 | ₩82,211 | ₩82,841 | +0.13% | 19.9만 |
|---|
| 2026.06.11 | ₩82,050 | ₩82,760 | ₩80,320 | ₩82,197 | +0.18% | 20.4만 |
|---|
| 2026.06.10 | ₩80,508 | ₩82,304 | ₩80,119 | ₩81,527 | +1.27% | 21.3만 |
|---|
| 2026.06.09 | ₩79,435 | ₩81,473 | ₩79,408 | ₩80,454 | +1.28% | 19.2만 |
|---|
| 2026.06.08 | ₩79,287 | ₩80,548 | ₩78,885 | ₩78,952 | -0.42% | 15.4만 |
|---|
| 2026.06.05 | ₩79,582 | ₩80,400 | ₩79,395 | ₩79,475 | -0.13% | 15.2만 |
|---|
| 2026.06.04 | ₩77,652 | ₩79,810 | ₩77,652 | ₩79,690 | +2.62% | 16.9만 |
|---|
| 2026.06.03 | ₩79,100 | ₩79,301 | ₩76,699 | ₩76,847 | -2.85% | 29.5만 |
|---|
| 2026.06.02 | ₩77,437 | ₩79,851 | ₩77,437 | ₩79,636 | +2.84% | 19.9만 |
|---|
| 2026.06.01 | ₩78,335 | ₩78,443 | ₩76,713 | ₩77,759 | -0.74% | 18만 |
|---|
| 2026.05.29 | ₩78,295 | ₩79,328 | ₩78,067 | ₩78,885 | +0.75% | 22.5만 |
|---|
| 2026.05.28 | ₩78,443 | ₩79,113 | ₩77,410 | ₩78,630 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩79,998 | ₩80,374 | ₩78,443 | ₩78,778 | -1.53% | 12만 |
|---|
| 2026.05.26 | ₩79,073 | ₩80,132 | ₩78,738 | ₩79,703 | +0.80% | 37.6만 |
|---|
| 2026.05.22 | ₩78,577 | ₩79,220 | ₩77,692 | ₩78,644 | +0.09% | 12.5만 |
|---|
| 2026.05.21 | ₩79,100 | ₩79,381 | ₩78,081 | ₩78,671 | -0.54% | 18.6만 |
|---|
| 2026.05.20 | ₩78,134 | ₩80,012 | ₩77,397 | ₩79,435 | +1.66% | 17.5만 |
|---|
| 2026.05.19 | ₩78,671 | ₩78,671 | ₩77,397 | ₩77,906 | -0.97% | 12만 |
|---|
| 2026.05.18 | ₩77,397 | ₩79,019 | ₩77,397 | ₩78,671 | +1.65% | 19.6만 |
|---|
| 2026.05.15 | ₩77,665 | ₩78,550 | ₩75,975 | ₩76,927 | -0.95% | 26.5만 |
|---|
| 2026.05.14 | ₩77,987 | ₩79,006 | ₩77,745 | ₩77,906 | -0.10% | 16.3만 |
|---|
| 2026.05.13 | ₩78,362 | ₩79,046 | ₩77,424 | ₩77,531 | -1.06% | 28.6만 |
|---|
| 2026.05.12 | ₩78,523 | ₩78,939 | ₩77,410 | ₩78,805 | +0.36% | 23.6만 |
|---|
| 2026.05.11 | ₩79,113 | ₩79,113 | ₩77,115 | ₩78,402 | -0.90% | 32.9만 |
|---|
| 2026.05.08 | ₩79,582 | ₩79,690 | ₩78,778 | ₩78,925 | -0.83% | 13.7만 |
|---|
| 2026.05.07 | ₩79,569 | ₩80,307 | ₩79,100 | ₩79,354 | -0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩78,402 | ₩79,489 | ₩77,772 | ₩79,234 | +1.06% | 19.7만 |
|---|
| 2026.05.05 | ₩76,981 | ₩77,960 | ₩76,579 | ₩77,598 | +0.80% | 13.4만 |
|---|
| 2026.05.04 | ₩76,968 | ₩78,604 | ₩74,849 | ₩76,887 | -0.10% | 14.8만 |
|---|
| 2026.05.01 | ₩77,424 | ₩78,402 | ₩77,021 | ₩77,491 | +0.09% | 10.7만 |
|---|
| 2026.04.30 | ₩76,284 | ₩78,228 | ₩74,474 | ₩77,424 | +1.49% | 27.5만 |
|---|
| 2026.04.29 | ₩79,422 | ₩80,387 | ₩76,981 | ₩77,075 | -2.95% | 21만 |
|---|
| 2026.04.28 | ₩80,347 | ₩81,098 | ₩79,663 | ₩80,012 | -0.42% | 17만 |
|---|
| 2026.04.27 | ₩78,604 | ₩80,521 | ₩78,309 | ₩80,038 | +1.83% | 18.8만 |
|---|
| 2026.04.24 | ₩79,529 | ₩80,467 | ₩76,994 | ₩78,215 | -1.65% | 28.5만 |
|---|
| 2026.04.23 | ₩78,496 | ₩80,789 | ₩77,947 | ₩79,851 | +1.73% | 46만 |
|---|
| 2026.04.22 | ₩79,663 | ₩79,918 | ₩77,464 | ₩77,491 | -2.73% | 22.4만 |
|---|
| 2026.04.21 | ₩80,360 | ₩81,352 | ₩79,180 | ₩79,328 | -1.28% | 14만 |
|---|
| 2026.04.20 | ₩79,247 | ₩80,762 | ₩79,247 | ₩80,561 | +1.66% | 13.3만 |
|---|
| 2026.04.17 | ₩78,751 | ₩81,473 | ₩78,697 | ₩79,797 | +1.33% | 23.4만 |
|---|
| 2026.04.16 | ₩77,947 | ₩78,362 | ₩77,142 | ₩77,678 | -0.34% | 14.6만 |
|---|
| 2026.04.15 | ₩78,751 | ₩79,046 | ₩77,209 | ₩78,148 | -0.77% | 14.8만 |
|---|
| 2026.04.14 | ₩79,046 | ₩79,341 | ₩77,772 | ₩78,778 | -0.34% | 16.1만 |
|---|
| 2026.04.13 | ₩78,335 | ₩79,395 | ₩77,504 | ₩79,153 | +1.04% | 18.4만 |
|---|
| 2026.04.10 | ₩79,274 | ₩79,703 | ₩78,228 | ₩78,617 | -0.83% | 11.8만 |
|---|
| 2026.04.09 | ₩77,222 | ₩79,730 | ₩77,062 | ₩79,515 | +2.97% | 16.8만 |
|---|
| 2026.04.08 | ₩76,431 | ₩77,772 | ₩76,431 | ₩77,652 | +1.60% | 35.1만 |
|---|
| 2026.04.07 | ₩75,077 | ₩75,506 | ₩74,407 | ₩74,755 | -0.43% | 22.3만 |
|---|
| 2026.04.06 | ₩74,648 | ₩75,493 | ₩73,843 | ₩75,466 | +1.10% | 11.4만 |
|---|
| 2026.04.02 | ₩74,353 | ₩75,211 | ₩73,937 | ₩74,916 | +0.76% | 18.5만 |
|---|
| 2026.04.01 | ₩75,882 | ₩76,686 | ₩75,587 | ₩75,627 | -0.34% | 17.7만 |
|---|
| 2026.03.31 | ₩74,742 | ₩76,619 | ₩74,286 | ₩75,560 | +1.09% | 41만 |
|---|
| 2026.03.30 | ₩74,594 | ₩75,104 | ₩73,790 | ₩74,688 | +0.13% | 24.8만 |
|---|
| 2026.03.27 | ₩74,125 | ₩74,420 | ₩73,508 | ₩74,004 | -0.16% | 24.6만 |
|---|
| 2026.03.26 | ₩74,272 | ₩74,929 | ₩73,455 | ₩74,567 | +0.40% | 17만 |
|---|
| 2026.03.25 | ₩74,232 | ₩74,822 | ₩73,173 | ₩74,782 | +0.74% | 24.6만 |
|---|
| 2026.03.24 | ₩71,966 | ₩74,809 | ₩71,725 | ₩73,696 | +2.40% | 22만 |
|---|
| 2026.03.23 | ₩72,449 | ₩74,272 | ₩72,060 | ₩72,650 | +0.28% | 24.6만 |
|---|
| 2026.03.20 | ₩71,081 | ₩71,108 | ₩69,955 | ₩70,679 | -0.57% | 60만 |
|---|
| 2026.03.19 | ₩70,250 | ₩71,604 | ₩69,767 | ₩71,135 | +1.26% | 21만 |
|---|
| 2026.03.18 | ₩71,269 | ₩71,537 | ₩70,531 | ₩70,786 | -0.68% | 23.6만 |
|---|
| 2026.03.17 | ₩71,215 | ₩72,234 | ₩70,665 | ₩71,524 | +0.43% | 21.5만 |
|---|
| 2026.03.16 | ₩71,845 | ₩72,409 | ₩71,162 | ₩71,215 | -0.88% | 15.1만 |
|---|
| 2026.03.13 | ₩72,811 | ₩73,240 | ₩71,054 | ₩71,322 | -2.04% | 21.2만 |
|---|
| 2026.03.12 | ₩71,644 | ₩72,288 | ₩70,800 | ₩72,006 | +0.51% | 27.3만 |
|---|
| 2026.03.11 | ₩73,870 | ₩74,205 | ₩72,838 | ₩73,186 | -0.93% | 25.1만 |
|---|
| 2026.03.10 | ₩73,870 | ₩75,734 | ₩73,012 | ₩74,420 | +0.74% | 27만 |
|---|
| 2026.03.09 | ₩73,481 | ₩74,420 | ₩71,671 | ₩74,058 | +0.78% | 26만 |
|---|
| 2026.03.06 | ₩74,702 | ₩75,627 | ₩73,294 | ₩74,997 | +0.39% | 21.8만 |
|---|
| 2026.03.05 | ₩76,994 | ₩78,201 | ₩76,190 | ₩77,142 | +0.19% | 16.2만 |
|---|
| 2026.03.04 | ₩78,349 | ₩78,697 | ₩77,477 | ₩77,933 | -0.53% | 15.3만 |
|---|
| 2026.03.03 | ₩75,452 | ₩77,947 | ₩74,393 | ₩77,799 | +3.11% | 19.1만 |
|---|
| 2026.03.02 | ₩75,077 | ₩78,764 | ₩74,500 | ₩77,759 | +3.57% | 16.4만 |
|---|
| 2026.02.27 | ₩79,059 | ₩79,059 | ₩75,654 | ₩76,150 | -3.68% | 26.4만 |
|---|
| 2026.02.26 | ₩81,098 | ₩82,452 | ₩79,529 | ₩80,695 | -0.50% | 16.4만 |
|---|
| 2026.02.25 | ₩79,127 | ₩81,084 | ₩79,127 | ₩80,736 | +2.03% | 13.1만 |
|---|
| 2026.02.24 | ₩78,724 | ₩79,341 | ₩78,148 | ₩78,992 | +0.34% | 16.2만 |
|---|
| 2026.02.23 | ₩83,176 | ₩83,940 | ₩78,604 | ₩79,006 | -5.01% | 22.8만 |
|---|
| 2026.02.20 | ₩82,050 | ₩83,994 | ₩81,272 | ₩83,444 | +1.70% | 23.9만 |
|---|
| 2026.02.19 | ₩81,352 | ₩82,304 | ₩80,964 | ₩82,050 | +0.86% | 15.8만 |
|---|
| 2026.02.18 | ₩81,728 | ₩83,578 | ₩81,406 | ₩81,835 | +0.13% | 25만 |
|---|
| 2026.02.17 | ₩82,023 | ₩83,565 | ₩81,151 | ₩81,875 | -0.18% | 23.1만 |
|---|
| 2026.02.13 | ₩80,467 | ₩81,983 | ₩79,569 | ₩81,701 | +1.53% | 15.8만 |
|---|
| 2026.02.12 | ₩81,942 | ₩82,908 | ₩79,448 | ₩80,280 | -2.03% | 19만 |
|---|
| 2026.02.11 | ₩82,103 | ₩82,734 | ₩80,266 | ₩81,191 | -1.11% | 15.6만 |
|---|
| 2026.02.10 | ₩82,385 | ₩83,297 | ₩80,896 | ₩81,594 | -0.96% | 23.2만 |
|---|
| 2026.02.09 | ₩82,841 | ₩83,994 | ₩82,492 | ₩82,814 | -0.03% | 17.5만 |
|---|
| 2026.02.06 | ₩82,170 | ₩83,793 | ₩81,647 | ₩83,444 | +1.55% | 31만 |
|---|
| 2026.02.05 | ₩80,803 | ₩83,136 | ₩80,253 | ₩81,714 | +1.13% | 34.9만 |
|---|
| 2026.02.04 | ₩80,454 | ₩82,988 | ₩80,454 | ₩81,151 | +0.87% | 21.5만 |
|---|
| 2026.02.03 | ₩78,738 | ₩80,588 | ₩78,738 | ₩79,837 | +1.40% | 21.7만 |
|---|
| 2026.02.02 | ₩77,973 | ₩79,703 | ₩77,222 | ₩78,684 | +0.91% | 24.8만 |
|---|
| 2026.01.30 | ₩77,276 | ₩78,416 | ₩76,807 | ₩77,678 | +0.52% | 34.6만 |
|---|
| 2026.01.29 | ₩76,552 | ₩78,027 | ₩76,458 | ₩77,853 | +1.70% | 37.1만 |
|---|
| 2026.01.28 | ₩76,632 | ₩77,504 | ₩76,029 | ₩76,163 | -0.61% | 26.2만 |
|---|
| 2026.01.27 | ₩77,316 | ₩78,362 | ₩75,895 | ₩76,002 | -1.70% | 20.9만 |
|---|
| 2026.01.26 | ₩77,652 | ₩78,751 | ₩75,841 | ₩77,142 | -0.66% | 30.4만 |
|---|
| 2026.01.23 | ₩81,205 | ₩81,567 | ₩77,410 | ₩77,464 | -4.61% | 59만 |
|---|
| 2026.01.22 | ₩81,124 | ₩83,551 | ₩80,534 | ₩81,728 | +0.74% | 62만 |
|---|
| 2026.01.21 | ₩77,947 | ₩81,486 | ₩77,719 | ₩81,124 | +4.08% | 41.7만 |
|---|
| 2026.01.20 | ₩76,565 | ₩78,134 | ₩75,560 | ₩77,437 | +1.14% | 26.3만 |
|---|
| 2026.01.16 | ₩77,196 | ₩78,832 | ₩77,169 | ₩77,665 | +0.61% | 37.3만 |
|---|
| 2026.01.15 | ₩74,313 | ₩77,330 | ₩74,313 | ₩77,142 | +3.81% | 33.4만 |
|---|
| 2026.01.14 | ₩72,730 | ₩74,380 | ₩72,194 | ₩74,313 | +2.18% | 31.1만 |
|---|
| 2026.01.13 | ₩71,698 | ₩73,133 | ₩71,644 | ₩72,784 | +1.51% | 25만 |
|---|
| 2026.01.12 | ₩71,309 | ₩71,980 | ₩70,706 | ₩71,752 | +0.62% | 24만 |
|---|
| 2026.01.09 | ₩72,114 | ₩72,704 | ₩71,564 | ₩71,953 | -0.22% | 22.6만 |
|---|
| 2026.01.08 | ₩70,049 | ₩72,610 | ₩70,049 | ₩72,114 | +2.95% | 22.9만 |
|---|
| 2026.01.07 | ₩71,322 | ₩72,623 | ₩69,794 | ₩70,451 | -1.22% | 17.4만 |
|---|
| 2026.01.06 | ₩69,298 | ₩70,585 | ₩68,332 | ₩70,196 | +1.30% | 19.6만 |
|---|
| 2026.01.05 | ₩68,010 | ₩70,706 | ₩67,997 | ₩69,673 | +2.44% | 18.3만 |
|---|
| 2026.01.02 | ₩68,158 | ₩68,681 | ₩67,018 | ₩68,265 | +0.16% | 19.7만 |
|---|
| 2025.12.31 | ₩68,708 | ₩68,802 | ₩67,890 | ₩68,104 | -0.88% | 25.6만 |
|---|
| 2025.12.30 | ₩69,526 | ₩69,633 | ₩68,842 | ₩69,016 | -0.73% | 13.5만 |
|---|
| 2025.12.29 | ₩69,821 | ₩69,982 | ₩69,123 | ₩69,646 | -0.25% | 10.8만 |
|---|
| 2025.12.26 | ₩69,888 | ₩70,974 | ₩69,566 | ₩69,821 | -0.10% | 8.8만 |
|---|
| 2025.12.24 | ₩69,821 | ₩70,236 | ₩69,687 | ₩69,888 | +0.10% | 9.7만 |
|---|
| 2025.12.23 | ₩70,786 | ₩71,282 | ₩69,955 | ₩70,102 | -0.97% | 10.9만 |
|---|
| 2025.12.22 | ₩70,210 | ₩71,698 | ₩70,210 | ₩70,840 | +0.90% | 16.9만 |
|---|
| 2025.12.19 | ₩71,135 | ₩71,644 | ₩69,405 | ₩70,129 | -1.41% | 98.4만 |
|---|
| 2025.12.18 | ₩71,899 | ₩72,127 | ₩69,915 | ₩71,363 | -0.75% | 14.5만 |
|---|
| 2025.12.17 | ₩71,577 | ₩72,824 | ₩70,880 | ₩71,202 | -0.52% | 23.6만 |
|---|
| 2025.12.16 | ₩71,993 | ₩72,207 | ₩71,430 | ₩71,805 | -0.26% | 21.3만 |
|---|
| 2025.12.15 | ₩72,020 | ₩72,449 | ₩71,497 | ₩71,698 | -0.45% | 20.4만 |
|---|
| 2025.12.12 | ₩71,564 | ₩71,685 | ₩70,598 | ₩71,550 | -0.02% | 20.1만 |
|---|
| 2025.12.11 | ₩70,558 | ₩71,872 | ₩70,558 | ₩71,564 | +1.43% | 18.6만 |
|---|
| 2025.12.10 | ₩68,547 | ₩71,309 | ₩68,440 | ₩70,732 | +3.19% | 27만 |
|---|
| 2025.12.09 | ₩68,708 | ₩69,687 | ₩68,104 | ₩68,654 | -0.08% | 15.4만 |
|---|
| 2025.12.08 | ₩68,748 | ₩69,365 | ₩68,372 | ₩68,654 | -0.14% | 23만 |
|---|
| 2025.12.05 | ₩68,895 | ₩69,217 | ₩68,238 | ₩68,359 | -0.78% | 11.5만 |
|---|
| 2025.12.04 | ₩68,922 | ₩69,834 | ₩68,667 | ₩69,204 | +0.41% | 12.7만 |
|---|
| 2025.12.03 | ₩68,145 | ₩69,620 | ₩68,145 | ₩69,338 | +1.75% | 15.6만 |
|---|
| 2025.12.02 | ₩69,137 | ₩69,137 | ₩67,863 | ₩67,903 | -1.78% | 14.1만 |
|---|
| 2025.12.01 | ₩67,715 | ₩69,325 | ₩67,715 | ₩68,748 | +1.52% | 12.1만 |
|---|
| 2025.11.28 | ₩68,815 | ₩68,909 | ₩68,238 | ₩68,399 | -0.60% | 14.2만 |
|---|
| 2025.11.26 | ₩68,735 | ₩69,740 | ₩68,453 | ₩68,909 | +0.25% | 39.2만 |
|---|
| 2025.11.25 | ₩67,152 | ₩69,847 | ₩66,442 | ₩69,137 | +2.96% | 32.4만 |
|---|
| 2025.11.24 | ₩67,394 | ₩67,447 | ₩66,643 | ₩66,710 | -1.01% | 16.4만 |
|---|
| 2025.11.21 | ₩65,758 | ₩68,386 | ₩64,631 | ₩67,581 | +2.77% | 24만 |
|---|
| 2025.11.20 | ₩66,844 | ₩67,970 | ₩65,677 | ₩65,718 | -1.69% | 12.2만 |
|---|
| 2025.11.19 | ₩64,739 | ₩66,281 | ₩64,578 | ₩65,999 | +1.95% | 17.6만 |
|---|
| 2025.11.18 | ₩64,551 | ₩65,811 | ₩64,497 | ₩64,967 | +0.64% | 18.2만 |
|---|
| 2025.11.17 | ₩67,943 | ₩67,997 | ₩64,135 | ₩64,618 | -4.89% | 17.7만 |
|---|
| 2025.11.14 | ₩66,817 | ₩68,346 | ₩66,093 | ₩68,319 | +2.25% | 24.2만 |
|---|
| 2025.11.13 | ₩68,077 | ₩68,198 | ₩66,844 | ₩67,018 | -1.56% | 22.2만 |
|---|
| 2025.11.12 | ₩68,064 | ₩69,164 | ₩67,943 | ₩68,077 | +0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩68,225 | ₩68,775 | ₩67,796 | ₩68,252 | +0.04% | 13만 |
|---|
| 2025.11.10 | ₩68,788 | ₩69,405 | ₩68,198 | ₩68,346 | -0.64% | 11.7만 |
|---|
| 2025.11.07 | ₩67,715 | ₩68,533 | ₩66,965 | ₩68,520 | +1.19% | 14.8만 |
|---|
| 2025.11.06 | ₩67,809 | ₩68,171 | ₩67,219 | ₩67,729 | -0.12% | 15.7만 |
|---|
| 2025.11.05 | ₩66,388 | ₩68,238 | ₩66,106 | ₩67,984 | +2.40% | 14만 |
|---|
| 2025.11.04 | ₩66,227 | ₩66,763 | ₩65,878 | ₩66,442 | +0.32% | 26.3만 |
|---|
| 2025.11.03 | ₩65,852 | ₩67,152 | ₩65,101 | ₩66,535 | +1.04% | 23.6만 |
|---|
| 2025.10.31 | ₩65,275 | ₩65,436 | ₩64,524 | ₩65,087 | -0.29% | 15.4만 |
|---|
| 2025.10.30 | ₩65,235 | ₩66,576 | ₩64,631 | ₩65,275 | +0.06% | 21.3만 |
|---|
| 2025.10.29 | ₩66,133 | ₩67,005 | ₩64,591 | ₩65,262 | -1.32% | 24만 |
|---|
| 2025.10.28 | ₩66,442 | ₩66,830 | ₩65,771 | ₩66,375 | -0.10% | 19.7만 |
|---|
| 2025.10.27 | ₩66,026 | ₩66,938 | ₩65,382 | ₩66,643 | +0.93% | 21.8만 |
|---|
| 2025.10.24 | ₩64,846 | ₩65,999 | ₩63,907 | ₩65,785 | +1.45% | 19.2만 |
|---|
| 2025.10.23 | ₩65,436 | ₩66,388 | ₩63,733 | ₩63,907 | -2.34% | 25.9만 |
|---|
| 2025.10.22 | ₩65,557 | ₩66,214 | ₩64,672 | ₩65,168 | -0.59% | 16.4만 |
|---|
| 2025.10.21 | ₩65,396 | ₩67,367 | ₩64,524 | ₩65,423 | +0.04% | 10.5만 |
|---|
| 2025.10.20 | ₩64,484 | ₩65,932 | ₩64,041 | ₩65,664 | +1.83% | 17.9만 |
|---|
| 2025.10.17 | ₩62,553 | ₩64,068 | ₩62,084 | ₩63,921 | +2.19% | 26.3만 |
|---|
| 2025.10.16 | ₩65,838 | ₩66,133 | ₩61,628 | ₩62,110 | -5.66% | 40.6만 |
|---|
| 2025.10.15 | ₩68,869 | ₩68,869 | ₩65,892 | ₩66,093 | -4.03% | 24.3만 |
|---|
| 2025.10.14 | ₩66,549 | ₩68,775 | ₩66,080 | ₩68,641 | +3.14% | 35.2만 |
|---|
| 2025.10.13 | ₩66,924 | ₩67,072 | ₩65,664 | ₩66,924 | 0.00% | 23.8만 |
|---|
| 2025.10.10 | ₩67,890 | ₩69,257 | ₩65,919 | ₩65,959 | -2.84% | 30.2만 |
|---|