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 | ₩79,596 | ₩80,051 | ₩79,073 | ₩79,207 | -0.49% | 10.6만 |
| 2026.10.08 | ₩78,592 | ₩80,077 | ₩78,324 | ₩79,957 | +1.74% | 19만 |
| 2026.10.07 | ₩78,899 | ₩79,582 | ₩78,310 | ₩78,873 | -0.03% | 24.1만 |
| 2026.10.06 | ₩82,233 | ₩82,353 | ₩79,917 | ₩79,970 | -2.75% | 22.9만 |
| 2026.10.05 | ₩83,625 | ₩83,705 | ₩82,340 | ₩82,715 | -1.09% | 29.6만 |
| 2026.10.02 | ₩83,411 | ₩84,160 | ₩82,688 | ₩83,437 | +0.03% | 23.7만 |
| 2026.10.01 | ₩81,296 | ₩82,607 | ₩80,131 | ₩82,420 | +1.38% | 21.4만 |
| 2026.09.30 | ₩83,036 | ₩83,571 | ₩81,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,804 |
| -1.48% |
| 24.1만 |
| 2026.09.29 | ₩84,696 | ₩85,285 | ₩82,661 | ₩83,411 | -1.52% | 19.5만 |
|---|
| 2026.09.28 | ₩84,843 | ₩85,204 | ₩83,237 | ₩84,428 | -0.49% | 20.6만 |
|---|
| 2026.09.25 | ₩84,321 | ₩85,633 | ₩84,174 | ₩85,004 | +0.81% | 21만 |
|---|
| 2026.09.24 | ₩83,745 | ₩84,495 | ₩83,130 | ₩84,067 | +0.38% | 15.6만 |
|---|
| 2026.09.23 | ₩84,026 | ₩84,977 | ₩83,076 | ₩83,290 | -0.88% | 17.3만 |
|---|
| 2026.09.22 | ₩84,200 | ₩84,789 | ₩83,370 | ₩84,361 | +0.19% | 23.4만 |
|---|
| 2026.09.21 | ₩85,164 | ₩85,593 | ₩83,919 | ₩84,000 | -1.37% | 19.2만 |
|---|
| 2026.09.18 | ₩83,424 | ₩85,124 | ₩82,634 | ₩84,843 | +1.70% | 92.2만 |
|---|
| 2026.09.17 | ₩84,803 | ₩84,803 | ₩83,424 | ₩83,946 | -1.01% | 30.1만 |
|---|
| 2026.09.16 | ₩85,807 | ₩86,316 | ₩82,326 | ₩83,826 | -2.31% | 36.9만 |
|---|
| 2026.09.15 | ₩86,530 | ₩87,012 | ₩85,579 | ₩85,807 | -0.84% | 26.1만 |
|---|
| 2026.09.14 | ₩86,141 | ₩87,119 | ₩85,793 | ₩86,490 | +0.40% | 22.7만 |
|---|
| 2026.09.11 | ₩87,239 | ₩87,681 | ₩85,566 | ₩86,075 | -1.33% | 18.3만 |
|---|
| 2026.09.10 | ₩85,633 | ₩86,690 | ₩84,950 | ₩86,583 | +1.11% | 15.4만 |
|---|
| 2026.09.09 | ₩85,927 | ₩86,717 | ₩84,923 | ₩85,834 | -0.11% | 20.5만 |
|---|
| 2026.09.08 | ₩86,610 | ₩86,945 | ₩85,994 | ₩86,623 | +0.02% | 15.1만 |
|---|
| 2026.09.04 | ₩85,780 | ₩87,212 | ₩85,633 | ₩87,065 | +1.50% | 11.3만 |
|---|
| 2026.09.03 | ₩86,088 | ₩86,757 | ₩85,887 | ₩86,128 | +0.05% | 13.1만 |
|---|
| 2026.09.02 | ₩83,705 | ₩86,101 | ₩83,705 | ₩85,820 | +2.53% | 15.8만 |
|---|
| 2026.09.01 | ₩84,535 | ₩85,271 | ₩82,781 | ₩83,370 | -1.38% | 18.6만 |
|---|
| 2026.08.31 | ₩85,285 | ₩85,312 | ₩84,401 | ₩84,910 | -0.44% | 14.4만 |
|---|
| 2026.08.28 | ₩85,124 | ₩85,793 | ₩84,334 | ₩85,660 | +0.63% | 15.8만 |
|---|
| 2026.08.27 | ₩85,044 | ₩85,633 | ₩83,973 | ₩85,111 | +0.08% | 12.1만 |
|---|
| 2026.08.26 | ₩85,740 | ₩86,597 | ₩84,883 | ₩85,499 | -0.28% | 20.6만 |
|---|
| 2026.08.25 | ₩87,574 | ₩87,627 | ₩85,445 | ₩85,619 | -2.23% | 17.9만 |
|---|
| 2026.08.24 | ₩86,677 | ₩87,467 | ₩86,597 | ₩87,400 | +0.83% | 12.6만 |
|---|
| 2026.08.21 | ₩86,664 | ₩86,864 | ₩85,579 | ₩86,610 | -0.06% | 14.2만 |
|---|
| 2026.08.20 | ₩85,874 | ₩86,195 | ₩84,696 | ₩85,994 | +0.14% | 13.9만 |
|---|
| 2026.08.19 | ₩88,471 | ₩88,738 | ₩86,155 | ₩86,302 | -2.45% | 23.8만 |
|---|
| 2026.08.18 | ₩88,645 | ₩88,765 | ₩87,828 | ₩88,471 | -0.20% | 25만 |
|---|
| 2026.08.17 | ₩88,712 | ₩89,220 | ₩88,230 | ₩88,511 | -0.23% | 12.6만 |
|---|
| 2026.08.14 | ₩88,591 | ₩89,394 | ₩88,484 | ₩88,805 | +0.24% | 11.7만 |
|---|
| 2026.08.13 | ₩88,538 | ₩89,020 | ₩88,149 | ₩88,524 | -0.02% | 14.6만 |
|---|
| 2026.08.12 | ₩87,360 | ₩88,257 | ₩87,038 | ₩87,962 | +0.69% | 36.3만 |
|---|
| 2026.08.11 | ₩86,744 | ₩87,908 | ₩86,208 | ₩87,293 | +0.63% | 17.6만 |
|---|
| 2026.08.10 | ₩86,048 | ₩87,012 | ₩85,633 | ₩86,637 | +0.68% | 15.1만 |
|---|
| 2026.08.07 | ₩85,673 | ₩86,704 | ₩85,258 | ₩86,570 | +1.05% | 18.3만 |
|---|
| 2026.08.06 | ₩87,413 | ₩87,560 | ₩85,860 | ₩85,941 | -1.68% | 17.1만 |
|---|
| 2026.08.05 | ₩88,069 | ₩88,069 | ₩86,717 | ₩86,838 | -1.40% | 13.8만 |
|---|
| 2026.08.04 | ₩86,168 | ₩88,283 | ₩85,579 | ₩87,748 | +1.83% | 26.2만 |
|---|
| 2026.08.03 | ₩84,923 | ₩86,008 | ₩84,107 | ₩85,566 | +0.76% | 19.3만 |
|---|
| 2026.07.31 | ₩84,401 | ₩84,963 | ₩83,625 | ₩84,160 | -0.29% | 19.4만 |
|---|
| 2026.07.30 | ₩84,776 | ₩86,342 | ₩84,187 | ₩84,308 | -0.55% | 15.2만 |
|---|
| 2026.07.29 | ₩85,097 | ₩86,088 | ₩84,428 | ₩84,495 | -0.71% | 21.1만 |
|---|
| 2026.07.28 | ₩84,281 | ₩86,302 | ₩83,933 | ₩85,967 | +2.00% | 23.2만 |
|---|
| 2026.07.27 | ₩84,629 | ₩85,004 | ₩83,678 | ₩83,772 | -1.01% | 26.2만 |
|---|
| 2026.07.24 | ₩84,696 | ₩85,459 | ₩83,960 | ₩83,986 | -0.84% | 21.4만 |
|---|
| 2026.07.23 | ₩83,049 | ₩84,696 | ₩80,894 | ₩84,696 | +1.98% | 32만 |
|---|
| 2026.07.22 | ₩86,423 | ₩86,463 | ₩83,304 | ₩83,812 | -3.02% | 32.6만 |
|---|
| 2026.07.21 | ₩85,740 | ₩86,436 | ₩84,789 | ₩86,329 | +0.69% | 27.4만 |
|---|
| 2026.07.20 | ₩86,075 | ₩86,396 | ₩85,191 | ₩85,740 | -0.39% | 26.9만 |
|---|
| 2026.07.17 | ₩88,002 | ₩88,417 | ₩85,807 | ₩86,249 | -1.99% | 24.5만 |
|---|
| 2026.07.16 | ₩86,690 | ₩89,073 | ₩86,677 | ₩88,658 | +2.27% | 88.3만 |
|---|
| 2026.07.15 | ₩85,646 | ₩86,905 | ₩85,298 | ₩86,262 | +0.72% | 26.4만 |
|---|
| 2026.07.14 | ₩87,319 | ₩87,842 | ₩85,539 | ₩85,646 | -1.92% | 21.9만 |
|---|
| 2026.07.13 | ₩85,539 | ₩86,168 | ₩84,897 | ₩85,967 | +0.50% | 11.5만 |
|---|
| 2026.07.10 | ₩84,495 | ₩85,700 | ₩84,428 | ₩85,298 | +0.95% | 13.9만 |
|---|
| 2026.07.09 | ₩83,384 | ₩85,499 | ₩83,103 | ₩84,709 | +1.59% | 19.3만 |
|---|
| 2026.07.08 | ₩84,147 | ₩84,147 | ₩82,701 | ₩83,384 | -0.91% | 20.4만 |
|---|
| 2026.07.07 | ₩85,298 | ₩86,329 | ₩84,294 | ₩84,549 | -0.88% | 13.2만 |
|---|
| 2026.07.06 | ₩85,365 | ₩86,864 | ₩84,749 | ₩85,191 | -0.20% | 15.5만 |
|---|
| 2026.07.02 | ₩87,761 | ₩88,016 | ₩84,549 | ₩85,405 | -2.68% | 28.3만 |
|---|
| 2026.07.01 | ₩85,325 | ₩88,431 | ₩85,030 | ₩87,480 | +2.53% | 42.8만 |
|---|
| 2026.06.30 | ₩85,633 | ₩86,302 | ₩85,392 | ₩85,579 | -0.06% | 39.8만 |
|---|
| 2026.06.29 | ₩84,642 | ₩85,954 | ₩83,986 | ₩85,740 | +1.30% | 34.3만 |
|---|
| 2026.06.26 | ₩84,227 | ₩85,231 | ₩83,678 | ₩85,044 | +0.97% | 103.4만 |
|---|
| 2026.06.25 | ₩83,946 | ₩85,004 | ₩83,237 | ₩83,839 | -0.13% | 32.1만 |
|---|
| 2026.06.24 | ₩83,504 | ₩84,374 | ₩83,049 | ₩83,946 | +0.53% | 26.8만 |
|---|
| 2026.06.23 | ₩81,523 | ₩83,130 | ₩81,322 | ₩83,036 | +1.86% | 19.6만 |
|---|
| 2026.06.22 | ₩81,470 | ₩82,594 | ₩81,322 | ₩81,389 | -0.10% | 20.9만 |
|---|
| 2026.06.18 | ₩82,112 | ₩83,290 | ₩80,318 | ₩81,336 | -0.95% | 77.7만 |
|---|
| 2026.06.17 | ₩81,135 | ₩82,099 | ₩79,930 | ₩80,707 | -0.53% | 28.6만 |
|---|
| 2026.06.16 | ₩81,724 | ₩82,367 | ₩80,988 | ₩81,523 | -0.25% | 21만 |
|---|
| 2026.06.15 | ₩82,982 | ₩83,611 | ₩81,014 | ₩81,322 | -2.00% | 14.4만 |
|---|
| 2026.06.12 | ₩82,594 | ₩83,571 | ₩82,072 | ₩82,701 | +0.13% | 19.9만 |
|---|
| 2026.06.11 | ₩81,911 | ₩82,621 | ₩80,185 | ₩82,059 | +0.18% | 20.4만 |
|---|
| 2026.06.10 | ₩80,372 | ₩82,166 | ₩79,984 | ₩81,389 | +1.27% | 21.3만 |
|---|
| 2026.06.09 | ₩79,301 | ₩81,336 | ₩79,274 | ₩80,318 | +1.28% | 19.2만 |
|---|
| 2026.06.08 | ₩79,154 | ₩80,412 | ₩78,752 | ₩78,819 | -0.42% | 15.4만 |
|---|
| 2026.06.05 | ₩79,448 | ₩80,265 | ₩79,261 | ₩79,341 | -0.13% | 15.2만 |
|---|
| 2026.06.04 | ₩77,521 | ₩79,676 | ₩77,521 | ₩79,555 | +2.62% | 16.9만 |
|---|
| 2026.06.03 | ₩78,966 | ₩79,167 | ₩76,570 | ₩76,717 | -2.85% | 29.5만 |
|---|
| 2026.06.02 | ₩77,306 | ₩79,716 | ₩77,306 | ₩79,502 | +2.84% | 19.9만 |
|---|
| 2026.06.01 | ₩78,203 | ₩78,310 | ₩76,584 | ₩77,628 | -0.74% | 18만 |
|---|
| 2026.05.29 | ₩78,163 | ₩79,194 | ₩77,936 | ₩78,752 | +0.75% | 22.5만 |
|---|
| 2026.05.28 | ₩78,310 | ₩78,980 | ₩77,280 | ₩78,498 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩79,863 | ₩80,238 | ₩78,310 | ₩78,645 | -1.53% | 12만 |
|---|
| 2026.05.26 | ₩78,940 | ₩79,997 | ₩78,605 | ₩79,569 | +0.80% | 37.6만 |
|---|
| 2026.05.22 | ₩78,444 | ₩79,087 | ₩77,561 | ₩78,511 | +0.09% | 12.5만 |
|---|
| 2026.05.21 | ₩78,966 | ₩79,247 | ₩77,949 | ₩78,538 | -0.54% | 18.6만 |
|---|
| 2026.05.20 | ₩78,003 | ₩79,877 | ₩77,266 | ₩79,301 | +1.66% | 17.5만 |
|---|
| 2026.05.19 | ₩78,538 | ₩78,538 | ₩77,266 | ₩77,775 | -0.97% | 12만 |
|---|
| 2026.05.18 | ₩77,266 | ₩78,886 | ₩77,266 | ₩78,538 | +1.65% | 19.6만 |
|---|
| 2026.05.15 | ₩77,534 | ₩78,418 | ₩75,847 | ₩76,798 | -0.95% | 26.5만 |
|---|
| 2026.05.14 | ₩77,855 | ₩78,873 | ₩77,614 | ₩77,775 | -0.10% | 16.3만 |
|---|
| 2026.05.13 | ₩78,230 | ₩78,913 | ₩77,293 | ₩77,400 | -1.06% | 28.6만 |
|---|
| 2026.05.12 | ₩78,391 | ₩78,806 | ₩77,280 | ₩78,672 | +0.36% | 23.6만 |
|---|
| 2026.05.11 | ₩78,980 | ₩78,980 | ₩76,985 | ₩78,270 | -0.90% | 32.9만 |
|---|
| 2026.05.08 | ₩79,448 | ₩79,555 | ₩78,645 | ₩78,792 | -0.83% | 13.7만 |
|---|
| 2026.05.07 | ₩79,435 | ₩80,171 | ₩78,966 | ₩79,221 | -0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩78,270 | ₩79,355 | ₩77,641 | ₩79,100 | +1.06% | 19.7만 |
|---|
| 2026.05.05 | ₩76,851 | ₩77,829 | ₩76,450 | ₩77,467 | +0.80% | 13.4만 |
|---|
| 2026.05.04 | ₩76,838 | ₩78,471 | ₩74,723 | ₩76,758 | -0.10% | 14.8만 |
|---|
| 2026.05.01 | ₩77,293 | ₩78,270 | ₩76,891 | ₩77,360 | +0.09% | 10.7만 |
|---|
| 2026.04.30 | ₩76,155 | ₩78,096 | ₩74,348 | ₩77,293 | +1.49% | 27.5만 |
|---|
| 2026.04.29 | ₩79,288 | ₩80,251 | ₩76,851 | ₩76,945 | -2.95% | 21만 |
|---|
| 2026.04.28 | ₩80,211 | ₩80,961 | ₩79,529 | ₩79,877 | -0.42% | 17만 |
|---|
| 2026.04.27 | ₩78,471 | ₩80,385 | ₩78,177 | ₩79,903 | +1.83% | 18.8만 |
|---|
| 2026.04.24 | ₩79,395 | ₩80,332 | ₩76,865 | ₩78,083 | -1.65% | 28.5만 |
|---|
| 2026.04.23 | ₩78,364 | ₩80,653 | ₩77,815 | ₩79,716 | +1.73% | 46만 |
|---|
| 2026.04.22 | ₩79,529 | ₩79,783 | ₩77,333 | ₩77,360 | -2.73% | 22.4만 |
|---|
| 2026.04.21 | ₩80,225 | ₩81,215 | ₩79,047 | ₩79,194 | -1.28% | 14만 |
|---|
| 2026.04.20 | ₩79,114 | ₩80,626 | ₩79,114 | ₩80,425 | +1.66% | 13.3만 |
|---|
| 2026.04.17 | ₩78,618 | ₩81,336 | ₩78,565 | ₩79,662 | +1.33% | 23.4만 |
|---|
| 2026.04.16 | ₩77,815 | ₩78,230 | ₩77,012 | ₩77,547 | -0.34% | 14.6만 |
|---|
| 2026.04.15 | ₩78,618 | ₩78,913 | ₩77,079 | ₩78,016 | -0.77% | 14.8만 |
|---|
| 2026.04.14 | ₩78,913 | ₩79,207 | ₩77,641 | ₩78,645 | -0.34% | 16.1만 |
|---|
| 2026.04.13 | ₩78,203 | ₩79,261 | ₩77,373 | ₩79,020 | +1.04% | 18.4만 |
|---|
| 2026.04.10 | ₩79,140 | ₩79,569 | ₩78,096 | ₩78,484 | -0.83% | 11.8만 |
|---|
| 2026.04.09 | ₩77,092 | ₩79,596 | ₩76,932 | ₩79,381 | +2.97% | 16.8만 |
|---|
| 2026.04.08 | ₩76,302 | ₩77,641 | ₩76,302 | ₩77,521 | +1.60% | 35.1만 |
|---|
| 2026.04.07 | ₩74,950 | ₩75,379 | ₩74,281 | ₩74,629 | -0.43% | 22.3만 |
|---|
| 2026.04.06 | ₩74,522 | ₩75,365 | ₩73,719 | ₩75,339 | +1.10% | 11.4만 |
|---|
| 2026.04.02 | ₩74,228 | ₩75,084 | ₩73,813 | ₩74,790 | +0.76% | 18.5만 |
|---|
| 2026.04.01 | ₩75,754 | ₩76,557 | ₩75,459 | ₩75,499 | -0.34% | 17.7만 |
|---|
| 2026.03.31 | ₩74,616 | ₩76,490 | ₩74,161 | ₩75,432 | +1.09% | 41만 |
|---|
| 2026.03.30 | ₩74,469 | ₩74,977 | ₩73,665 | ₩74,562 | +0.13% | 24.8만 |
|---|
| 2026.03.27 | ₩74,000 | ₩74,295 | ₩73,384 | ₩73,880 | -0.16% | 24.6만 |
|---|
| 2026.03.26 | ₩74,147 | ₩74,803 | ₩73,331 | ₩74,442 | +0.40% | 17만 |
|---|
| 2026.03.25 | ₩74,107 | ₩74,696 | ₩73,050 | ₩74,656 | +0.74% | 24.6만 |
|---|
| 2026.03.24 | ₩71,845 | ₩74,683 | ₩71,604 | ₩73,572 | +2.40% | 22만 |
|---|
| 2026.03.23 | ₩72,327 | ₩74,147 | ₩71,939 | ₩72,528 | +0.28% | 24.6만 |
|---|
| 2026.03.20 | ₩70,961 | ₩70,988 | ₩69,837 | ₩70,560 | -0.57% | 60만 |
|---|
| 2026.03.19 | ₩70,131 | ₩71,483 | ₩69,649 | ₩71,015 | +1.26% | 21만 |
|---|
| 2026.03.18 | ₩71,149 | ₩71,416 | ₩70,412 | ₩70,667 | -0.68% | 23.6만 |
|---|
| 2026.03.17 | ₩71,095 | ₩72,113 | ₩70,546 | ₩71,403 | +0.43% | 21.5만 |
|---|
| 2026.03.16 | ₩71,724 | ₩72,287 | ₩71,042 | ₩71,095 | -0.88% | 15.1만 |
|---|
| 2026.03.13 | ₩72,688 | ₩73,117 | ₩70,935 | ₩71,202 | -2.04% | 21.2만 |
|---|
| 2026.03.12 | ₩71,524 | ₩72,166 | ₩70,680 | ₩71,885 | +0.51% | 27.3만 |
|---|
| 2026.03.11 | ₩73,746 | ₩74,080 | ₩72,715 | ₩73,063 | -0.93% | 25.1만 |
|---|
| 2026.03.10 | ₩73,746 | ₩75,606 | ₩72,889 | ₩74,295 | +0.74% | 27만 |
|---|
| 2026.03.09 | ₩73,357 | ₩74,295 | ₩71,550 | ₩73,933 | +0.78% | 26만 |
|---|
| 2026.03.06 | ₩74,576 | ₩75,499 | ₩73,170 | ₩74,870 | +0.39% | 21.8만 |
|---|
| 2026.03.05 | ₩76,865 | ₩78,069 | ₩76,062 | ₩77,012 | +0.19% | 16.2만 |
|---|
| 2026.03.04 | ₩78,217 | ₩78,565 | ₩77,347 | ₩77,802 | -0.53% | 15.3만 |
|---|
| 2026.03.03 | ₩75,325 | ₩77,815 | ₩74,268 | ₩77,668 | +3.11% | 19.1만 |
|---|
| 2026.03.02 | ₩74,950 | ₩78,632 | ₩74,375 | ₩77,628 | +3.57% | 16.4만 |
|---|
| 2026.02.27 | ₩78,926 | ₩78,926 | ₩75,526 | ₩76,021 | -3.68% | 26.4만 |
|---|
| 2026.02.26 | ₩80,961 | ₩82,313 | ₩79,395 | ₩80,559 | -0.50% | 16.4만 |
|---|
| 2026.02.25 | ₩78,993 | ₩80,948 | ₩78,993 | ₩80,600 | +2.03% | 13.1만 |
|---|
| 2026.02.24 | ₩78,592 | ₩79,207 | ₩78,016 | ₩78,859 | +0.34% | 16.2만 |
|---|
| 2026.02.23 | ₩83,036 | ₩83,799 | ₩78,471 | ₩78,873 | -5.01% | 22.8만 |
|---|
| 2026.02.20 | ₩81,911 | ₩83,852 | ₩81,135 | ₩83,304 | +1.70% | 23.9만 |
|---|
| 2026.02.19 | ₩81,215 | ₩82,166 | ₩80,827 | ₩81,911 | +0.86% | 15.8만 |
|---|
| 2026.02.18 | ₩81,590 | ₩83,437 | ₩81,269 | ₩81,697 | +0.13% | 25만 |
|---|
| 2026.02.17 | ₩81,885 | ₩83,424 | ₩81,014 | ₩81,737 | -0.18% | 23.1만 |
|---|
| 2026.02.13 | ₩80,332 | ₩81,844 | ₩79,435 | ₩81,563 | +1.53% | 15.8만 |
|---|
| 2026.02.12 | ₩81,804 | ₩82,768 | ₩79,314 | ₩80,144 | -2.03% | 19만 |
|---|
| 2026.02.11 | ₩81,965 | ₩82,594 | ₩80,131 | ₩81,055 | -1.11% | 15.6만 |
|---|
| 2026.02.10 | ₩82,246 | ₩83,156 | ₩80,760 | ₩81,456 | -0.96% | 23.2만 |
|---|
| 2026.02.09 | ₩82,701 | ₩83,852 | ₩82,353 | ₩82,674 | -0.03% | 17.5만 |
|---|
| 2026.02.06 | ₩82,032 | ₩83,652 | ₩81,510 | ₩83,304 | +1.55% | 31만 |
|---|
| 2026.02.05 | ₩80,666 | ₩82,996 | ₩80,118 | ₩81,577 | +1.13% | 34.9만 |
|---|
| 2026.02.04 | ₩80,318 | ₩82,848 | ₩80,318 | ₩81,014 | +0.87% | 21.5만 |
|---|
| 2026.02.03 | ₩78,605 | ₩80,452 | ₩78,605 | ₩79,703 | +1.40% | 21.7만 |
|---|
| 2026.02.02 | ₩77,842 | ₩79,569 | ₩77,092 | ₩78,551 | +0.91% | 24.8만 |
|---|
| 2026.01.30 | ₩77,146 | ₩78,284 | ₩76,677 | ₩77,547 | +0.52% | 34.6만 |
|---|
| 2026.01.29 | ₩76,423 | ₩77,895 | ₩76,329 | ₩77,721 | +1.70% | 37.1만 |
|---|
| 2026.01.28 | ₩76,503 | ₩77,373 | ₩75,901 | ₩76,035 | -0.61% | 26.2만 |
|---|
| 2026.01.27 | ₩77,186 | ₩78,230 | ₩75,767 | ₩75,874 | -1.70% | 20.9만 |
|---|
| 2026.01.26 | ₩77,521 | ₩78,618 | ₩75,713 | ₩77,012 | -0.66% | 30.4만 |
|---|
| 2026.01.23 | ₩81,068 | ₩81,429 | ₩77,280 | ₩77,333 | -4.61% | 59만 |
|---|
| 2026.01.22 | ₩80,988 | ₩83,411 | ₩80,399 | ₩81,590 | +0.74% | 62만 |
|---|
| 2026.01.21 | ₩77,815 | ₩81,349 | ₩77,588 | ₩80,988 | +4.08% | 41.7만 |
|---|
| 2026.01.20 | ₩76,436 | ₩78,003 | ₩75,432 | ₩77,306 | +1.14% | 26.3만 |
|---|
| 2026.01.16 | ₩77,066 | ₩78,699 | ₩77,039 | ₩77,534 | +0.61% | 37.3만 |
|---|
| 2026.01.15 | ₩74,187 | ₩77,199 | ₩74,187 | ₩77,012 | +3.81% | 33.4만 |
|---|
| 2026.01.14 | ₩72,608 | ₩74,254 | ₩72,072 | ₩74,187 | +2.18% | 31.1만 |
|---|
| 2026.01.13 | ₩71,577 | ₩73,009 | ₩71,524 | ₩72,661 | +1.51% | 25만 |
|---|
| 2026.01.12 | ₩71,189 | ₩71,858 | ₩70,586 | ₩71,631 | +0.62% | 24만 |
|---|
| 2026.01.09 | ₩71,992 | ₩72,581 | ₩71,443 | ₩71,831 | -0.22% | 22.6만 |
|---|
| 2026.01.08 | ₩69,931 | ₩72,487 | ₩69,931 | ₩71,992 | +2.95% | 22.9만 |
|---|
| 2026.01.07 | ₩71,202 | ₩72,501 | ₩69,676 | ₩70,332 | -1.22% | 17.4만 |
|---|
| 2026.01.06 | ₩69,181 | ₩70,466 | ₩68,217 | ₩70,078 | +1.30% | 19.6만 |
|---|
| 2026.01.05 | ₩67,896 | ₩70,586 | ₩67,882 | ₩69,556 | +2.44% | 18.3만 |
|---|
| 2026.01.02 | ₩68,043 | ₩68,565 | ₩66,905 | ₩68,150 | +0.16% | 19.7만 |
|---|
| 2025.12.31 | ₩68,592 | ₩68,686 | ₩67,775 | ₩67,990 | -0.88% | 25.6만 |
|---|
| 2025.12.30 | ₩69,408 | ₩69,516 | ₩68,726 | ₩68,900 | -0.73% | 13.5만 |
|---|
| 2025.12.29 | ₩69,703 | ₩69,864 | ₩69,007 | ₩69,529 | -0.25% | 10.8만 |
|---|
| 2025.12.26 | ₩69,770 | ₩70,854 | ₩69,449 | ₩69,703 | -0.10% | 8.8만 |
|---|
| 2025.12.24 | ₩69,703 | ₩70,118 | ₩69,569 | ₩69,770 | +0.10% | 9.7만 |
|---|
| 2025.12.23 | ₩70,667 | ₩71,162 | ₩69,837 | ₩69,984 | -0.97% | 10.9만 |
|---|
| 2025.12.22 | ₩70,091 | ₩71,577 | ₩70,091 | ₩70,720 | +0.90% | 16.9만 |
|---|
| 2025.12.19 | ₩71,015 | ₩71,524 | ₩69,288 | ₩70,011 | -1.41% | 98.4만 |
|---|
| 2025.12.18 | ₩71,778 | ₩72,005 | ₩69,797 | ₩71,242 | -0.75% | 14.5만 |
|---|
| 2025.12.17 | ₩71,457 | ₩72,702 | ₩70,761 | ₩71,082 | -0.52% | 23.6만 |
|---|
| 2025.12.16 | ₩71,872 | ₩72,086 | ₩71,309 | ₩71,684 | -0.26% | 21.3만 |
|---|
| 2025.12.15 | ₩71,898 | ₩72,327 | ₩71,376 | ₩71,577 | -0.45% | 20.4만 |
|---|
| 2025.12.12 | ₩71,443 | ₩71,564 | ₩70,479 | ₩71,430 | -0.02% | 20.1만 |
|---|
| 2025.12.11 | ₩70,439 | ₩71,751 | ₩70,439 | ₩71,443 | +1.43% | 18.6만 |
|---|
| 2025.12.10 | ₩68,431 | ₩71,189 | ₩68,324 | ₩70,613 | +3.19% | 27만 |
|---|
| 2025.12.09 | ₩68,592 | ₩69,569 | ₩67,990 | ₩68,538 | -0.08% | 15.4만 |
|---|
| 2025.12.08 | ₩68,632 | ₩69,248 | ₩68,257 | ₩68,538 | -0.14% | 23만 |
|---|
| 2025.12.05 | ₩68,779 | ₩69,101 | ₩68,123 | ₩68,244 | -0.78% | 11.5만 |
|---|
| 2025.12.04 | ₩68,806 | ₩69,716 | ₩68,552 | ₩69,087 | +0.41% | 12.7만 |
|---|
| 2025.12.03 | ₩68,030 | ₩69,502 | ₩68,030 | ₩69,221 | +1.75% | 15.6만 |
|---|
| 2025.12.02 | ₩69,020 | ₩69,020 | ₩67,749 | ₩67,789 | -1.78% | 14.1만 |
|---|
| 2025.12.01 | ₩67,601 | ₩69,208 | ₩67,601 | ₩68,632 | +1.52% | 12.1만 |
|---|
| 2025.11.28 | ₩68,699 | ₩68,793 | ₩68,123 | ₩68,284 | -0.60% | 14.2만 |
|---|
| 2025.11.26 | ₩68,619 | ₩69,623 | ₩68,338 | ₩68,793 | +0.25% | 39.2만 |
|---|
| 2025.11.25 | ₩67,039 | ₩69,730 | ₩66,330 | ₩69,020 | +2.96% | 32.4만 |
|---|
| 2025.11.24 | ₩67,280 | ₩67,334 | ₩66,530 | ₩66,597 | -1.01% | 16.4만 |
|---|
| 2025.11.21 | ₩65,647 | ₩68,271 | ₩64,522 | ₩67,467 | +2.77% | 24만 |
|---|
| 2025.11.20 | ₩66,731 | ₩67,856 | ₩65,567 | ₩65,607 | -1.69% | 12.2만 |
|---|
| 2025.11.19 | ₩64,630 | ₩66,169 | ₩64,469 | ₩65,888 | +1.95% | 17.6만 |
|---|
| 2025.11.18 | ₩64,442 | ₩65,700 | ₩64,389 | ₩64,857 | +0.64% | 18.2만 |
|---|
| 2025.11.17 | ₩67,829 | ₩67,882 | ₩64,027 | ₩64,509 | -4.89% | 17.7만 |
|---|
| 2025.11.14 | ₩66,704 | ₩68,230 | ₩65,982 | ₩68,204 | +2.25% | 24.2만 |
|---|
| 2025.11.13 | ₩67,963 | ₩68,083 | ₩66,731 | ₩66,905 | -1.56% | 22.2만 |
|---|
| 2025.11.12 | ₩67,949 | ₩69,047 | ₩67,829 | ₩67,963 | +0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩68,110 | ₩68,659 | ₩67,682 | ₩68,137 | +0.04% | 13만 |
|---|
| 2025.11.10 | ₩68,672 | ₩69,288 | ₩68,083 | ₩68,230 | -0.64% | 11.7만 |
|---|
| 2025.11.07 | ₩67,601 | ₩68,418 | ₩66,852 | ₩68,405 | +1.19% | 14.8만 |
|---|
| 2025.11.06 | ₩67,695 | ₩68,056 | ₩67,106 | ₩67,615 | -0.12% | 15.7만 |
|---|
| 2025.11.05 | ₩66,276 | ₩68,123 | ₩65,995 | ₩67,869 | +2.40% | 14만 |
|---|
| 2025.11.04 | ₩66,115 | ₩66,651 | ₩65,767 | ₩66,330 | +0.32% | 26.3만 |
|---|
| 2025.11.03 | ₩65,741 | ₩67,039 | ₩64,991 | ₩66,423 | +1.04% | 23.6만 |
|---|
| 2025.10.31 | ₩65,165 | ₩65,326 | ₩64,415 | ₩64,978 | -0.29% | 15.4만 |
|---|
| 2025.10.30 | ₩65,125 | ₩66,463 | ₩64,522 | ₩65,165 | +0.06% | 21.3만 |
|---|
| 2025.10.29 | ₩66,022 | ₩66,892 | ₩64,482 | ₩65,152 | -1.32% | 24만 |
|---|
| 2025.10.28 | ₩66,330 | ₩66,718 | ₩65,660 | ₩66,263 | -0.10% | 19.7만 |
|---|
| 2025.10.27 | ₩65,915 | ₩66,825 | ₩65,272 | ₩66,530 | +0.93% | 21.8만 |
|---|
| 2025.10.24 | ₩64,737 | ₩65,888 | ₩63,800 | ₩65,674 | +1.45% | 19.2만 |
|---|
| 2025.10.23 | ₩65,326 | ₩66,276 | ₩63,626 | ₩63,800 | -2.34% | 25.9만 |
|---|
| 2025.10.22 | ₩65,446 | ₩66,102 | ₩64,563 | ₩65,058 | -0.59% | 16.4만 |
|---|
| 2025.10.21 | ₩65,285 | ₩67,253 | ₩64,415 | ₩65,312 | +0.04% | 10.5만 |
|---|
| 2025.10.20 | ₩64,375 | ₩65,821 | ₩63,933 | ₩65,553 | +1.83% | 17.9만 |
|---|
| 2025.10.17 | ₩62,448 | ₩63,960 | ₩61,979 | ₩63,813 | +2.19% | 26.3만 |
|---|
| 2025.10.16 | ₩65,727 | ₩66,022 | ₩61,524 | ₩62,006 | -5.66% | 40.6만 |
|---|
| 2025.10.15 | ₩68,753 | ₩68,753 | ₩65,781 | ₩65,982 | -4.03% | 24.3만 |
|---|
| 2025.10.14 | ₩66,437 | ₩68,659 | ₩65,968 | ₩68,525 | +3.14% | 35.2만 |
|---|
| 2025.10.13 | ₩66,812 | ₩66,959 | ₩65,553 | ₩66,812 | 0.00% | 23.8만 |
|---|
| 2025.10.10 | ₩67,775 | ₩69,141 | ₩65,808 | ₩65,848 | -2.84% | 30.2만 |
|---|