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 | ₩79,503 | ₩79,958 | ₩78,982 | ₩79,116 | -0.49% | 10.6만 |
| 2026.10.08 | ₩78,501 | ₩79,985 | ₩78,233 | ₩79,864 | +1.74% | 19만 |
| 2026.10.07 | ₩78,808 | ₩79,490 | ₩78,220 | ₩78,781 | -0.03% | 24.1만 |
| 2026.10.06 | ₩82,137 | ₩82,258 | ₩79,824 | ₩79,878 | -2.75% | 22.9만 |
| 2026.10.05 | ₩83,528 | ₩83,608 | ₩82,244 | ₩82,619 | -1.09% | 29.6만 |
| 2026.10.02 | ₩83,314 | ₩84,063 | ₩82,592 | ₩83,341 | +0.03% | 23.7만 |
| 2026.10.01 | ₩81,201 | ₩82,512 | ₩80,038 | ₩82,325 | +1.38% | 21.4만 |
| 2026.09.30 | ₩82,940 | ₩83,475 | ₩81,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,710 |
| -1.48% |
| 24.1만 |
| 2026.09.29 | ₩84,598 | ₩85,186 | ₩82,565 | ₩83,314 | -1.52% | 19.5만 |
|---|
| 2026.09.28 | ₩84,745 | ₩85,106 | ₩83,140 | ₩84,330 | -0.49% | 20.6만 |
|---|
| 2026.09.25 | ₩84,223 | ₩85,534 | ₩84,076 | ₩84,905 | +0.81% | 21만 |
|---|
| 2026.09.24 | ₩83,648 | ₩84,397 | ₩83,033 | ₩83,969 | +0.38% | 15.6만 |
|---|
| 2026.09.23 | ₩83,929 | ₩84,878 | ₩82,980 | ₩83,194 | -0.88% | 17.3만 |
|---|
| 2026.09.22 | ₩84,103 | ₩84,691 | ₩83,274 | ₩84,263 | +0.19% | 23.4만 |
|---|
| 2026.09.21 | ₩85,066 | ₩85,494 | ₩83,822 | ₩83,902 | -1.37% | 19.2만 |
|---|
| 2026.09.18 | ₩83,327 | ₩85,026 | ₩82,539 | ₩84,745 | +1.70% | 92.2만 |
|---|
| 2026.09.17 | ₩84,705 | ₩84,705 | ₩83,327 | ₩83,849 | -1.01% | 30.1만 |
|---|
| 2026.09.16 | ₩85,707 | ₩86,216 | ₩82,231 | ₩83,729 | -2.31% | 36.9만 |
|---|
| 2026.09.15 | ₩86,429 | ₩86,911 | ₩85,480 | ₩85,707 | -0.84% | 26.1만 |
|---|
| 2026.09.14 | ₩86,042 | ₩87,018 | ₩85,694 | ₩86,389 | +0.40% | 22.7만 |
|---|
| 2026.09.11 | ₩87,138 | ₩87,579 | ₩85,467 | ₩85,975 | -1.33% | 18.3만 |
|---|
| 2026.09.10 | ₩85,534 | ₩86,590 | ₩84,852 | ₩86,483 | +1.11% | 15.4만 |
|---|
| 2026.09.09 | ₩85,828 | ₩86,617 | ₩84,825 | ₩85,734 | -0.11% | 20.5만 |
|---|
| 2026.09.08 | ₩86,510 | ₩86,844 | ₩85,895 | ₩86,523 | +0.02% | 15.1만 |
|---|
| 2026.09.04 | ₩85,681 | ₩87,111 | ₩85,534 | ₩86,964 | +1.50% | 11.3만 |
|---|
| 2026.09.03 | ₩85,988 | ₩86,657 | ₩85,788 | ₩86,028 | +0.05% | 13.1만 |
|---|
| 2026.09.02 | ₩83,608 | ₩86,002 | ₩83,608 | ₩85,721 | +2.53% | 15.8만 |
|---|
| 2026.09.01 | ₩84,437 | ₩85,173 | ₩82,686 | ₩83,274 | -1.38% | 18.6만 |
|---|
| 2026.08.31 | ₩85,186 | ₩85,213 | ₩84,304 | ₩84,812 | -0.44% | 14.4만 |
|---|
| 2026.08.28 | ₩85,026 | ₩85,694 | ₩84,237 | ₩85,560 | +0.63% | 15.8만 |
|---|
| 2026.08.27 | ₩84,945 | ₩85,534 | ₩83,876 | ₩85,012 | +0.08% | 12.1만 |
|---|
| 2026.08.26 | ₩85,641 | ₩86,496 | ₩84,785 | ₩85,400 | -0.28% | 20.6만 |
|---|
| 2026.08.25 | ₩87,472 | ₩87,526 | ₩85,346 | ₩85,520 | -2.23% | 17.9만 |
|---|
| 2026.08.24 | ₩86,577 | ₩87,365 | ₩86,496 | ₩87,299 | +0.83% | 12.6만 |
|---|
| 2026.08.21 | ₩86,563 | ₩86,764 | ₩85,480 | ₩86,510 | -0.06% | 14.2만 |
|---|
| 2026.08.20 | ₩85,774 | ₩86,095 | ₩84,598 | ₩85,895 | +0.14% | 13.9만 |
|---|
| 2026.08.19 | ₩88,368 | ₩88,636 | ₩86,055 | ₩86,202 | -2.45% | 23.8만 |
|---|
| 2026.08.18 | ₩88,542 | ₩88,662 | ₩87,726 | ₩88,368 | -0.20% | 25만 |
|---|
| 2026.08.17 | ₩88,609 | ₩89,117 | ₩88,128 | ₩88,408 | -0.23% | 12.6만 |
|---|
| 2026.08.14 | ₩88,489 | ₩89,291 | ₩88,382 | ₩88,703 | +0.24% | 11.7만 |
|---|
| 2026.08.13 | ₩88,435 | ₩88,916 | ₩88,047 | ₩88,422 | -0.02% | 14.6만 |
|---|
| 2026.08.12 | ₩87,258 | ₩88,154 | ₩86,938 | ₩87,860 | +0.69% | 36.3만 |
|---|
| 2026.08.11 | ₩86,643 | ₩87,807 | ₩86,109 | ₩87,192 | +0.63% | 17.6만 |
|---|
| 2026.08.10 | ₩85,948 | ₩86,911 | ₩85,534 | ₩86,536 | +0.68% | 15.1만 |
|---|
| 2026.08.07 | ₩85,574 | ₩86,603 | ₩85,159 | ₩86,470 | +1.05% | 18.3만 |
|---|
| 2026.08.06 | ₩87,312 | ₩87,459 | ₩85,761 | ₩85,841 | -1.68% | 17.1만 |
|---|
| 2026.08.05 | ₩87,967 | ₩87,967 | ₩86,617 | ₩86,737 | -1.40% | 13.8만 |
|---|
| 2026.08.04 | ₩86,068 | ₩88,181 | ₩85,480 | ₩87,646 | +1.83% | 26.2만 |
|---|
| 2026.08.03 | ₩84,825 | ₩85,908 | ₩84,009 | ₩85,467 | +0.76% | 19.3만 |
|---|
| 2026.07.31 | ₩84,304 | ₩84,865 | ₩83,528 | ₩84,063 | -0.29% | 19.4만 |
|---|
| 2026.07.30 | ₩84,678 | ₩86,242 | ₩84,090 | ₩84,210 | -0.55% | 15.2만 |
|---|
| 2026.07.29 | ₩84,999 | ₩85,988 | ₩84,330 | ₩84,397 | -0.71% | 21.1만 |
|---|
| 2026.07.28 | ₩84,183 | ₩86,202 | ₩83,836 | ₩85,868 | +2.00% | 23.2만 |
|---|
| 2026.07.27 | ₩84,531 | ₩84,905 | ₩83,581 | ₩83,675 | -1.01% | 26.2만 |
|---|
| 2026.07.24 | ₩84,598 | ₩85,360 | ₩83,862 | ₩83,889 | -0.84% | 21.4만 |
|---|
| 2026.07.23 | ₩82,953 | ₩84,598 | ₩80,800 | ₩84,598 | +1.98% | 32만 |
|---|
| 2026.07.22 | ₩86,323 | ₩86,363 | ₩83,207 | ₩83,715 | -3.02% | 32.6만 |
|---|
| 2026.07.21 | ₩85,641 | ₩86,336 | ₩84,691 | ₩86,229 | +0.69% | 27.4만 |
|---|
| 2026.07.20 | ₩85,975 | ₩86,296 | ₩85,092 | ₩85,641 | -0.39% | 26.9만 |
|---|
| 2026.07.17 | ₩87,900 | ₩88,315 | ₩85,707 | ₩86,149 | -1.99% | 24.5만 |
|---|
| 2026.07.16 | ₩86,590 | ₩88,970 | ₩86,577 | ₩88,555 | +2.27% | 88.3만 |
|---|
| 2026.07.15 | ₩85,547 | ₩86,804 | ₩85,199 | ₩86,162 | +0.72% | 26.4만 |
|---|
| 2026.07.14 | ₩87,218 | ₩87,740 | ₩85,440 | ₩85,547 | -1.92% | 21.9만 |
|---|
| 2026.07.13 | ₩85,440 | ₩86,068 | ₩84,798 | ₩85,868 | +0.50% | 11.5만 |
|---|
| 2026.07.10 | ₩84,397 | ₩85,600 | ₩84,330 | ₩85,199 | +0.95% | 13.9만 |
|---|
| 2026.07.09 | ₩83,287 | ₩85,400 | ₩83,007 | ₩84,611 | +1.59% | 19.3만 |
|---|
| 2026.07.08 | ₩84,049 | ₩84,049 | ₩82,605 | ₩83,287 | -0.91% | 20.4만 |
|---|
| 2026.07.07 | ₩85,199 | ₩86,229 | ₩84,197 | ₩84,451 | -0.88% | 13.2만 |
|---|
| 2026.07.06 | ₩85,266 | ₩86,764 | ₩84,651 | ₩85,092 | -0.20% | 15.5만 |
|---|
| 2026.07.02 | ₩87,660 | ₩87,914 | ₩84,451 | ₩85,306 | -2.68% | 28.3만 |
|---|
| 2026.07.01 | ₩85,226 | ₩88,328 | ₩84,932 | ₩87,379 | +2.53% | 42.8만 |
|---|
| 2026.06.30 | ₩85,534 | ₩86,202 | ₩85,293 | ₩85,480 | -0.06% | 39.8만 |
|---|
| 2026.06.29 | ₩84,544 | ₩85,855 | ₩83,889 | ₩85,641 | +1.30% | 34.3만 |
|---|
| 2026.06.26 | ₩84,130 | ₩85,133 | ₩83,581 | ₩84,945 | +0.97% | 103.4만 |
|---|
| 2026.06.25 | ₩83,849 | ₩84,905 | ₩83,140 | ₩83,742 | -0.13% | 32.1만 |
|---|
| 2026.06.24 | ₩83,408 | ₩84,277 | ₩82,953 | ₩83,849 | +0.53% | 26.8만 |
|---|
| 2026.06.23 | ₩81,429 | ₩83,033 | ₩81,228 | ₩82,940 | +1.86% | 19.6만 |
|---|
| 2026.06.22 | ₩81,375 | ₩82,498 | ₩81,228 | ₩81,295 | -0.10% | 20.9만 |
|---|
| 2026.06.18 | ₩82,017 | ₩83,194 | ₩80,225 | ₩81,242 | -0.95% | 77.7만 |
|---|
| 2026.06.17 | ₩81,041 | ₩82,004 | ₩79,838 | ₩80,613 | -0.53% | 28.6만 |
|---|
| 2026.06.16 | ₩81,629 | ₩82,271 | ₩80,894 | ₩81,429 | -0.25% | 21만 |
|---|
| 2026.06.15 | ₩82,886 | ₩83,515 | ₩80,921 | ₩81,228 | -2.00% | 14.4만 |
|---|
| 2026.06.12 | ₩82,498 | ₩83,475 | ₩81,977 | ₩82,605 | +0.13% | 19.9만 |
|---|
| 2026.06.11 | ₩81,817 | ₩82,525 | ₩80,092 | ₩81,964 | +0.18% | 20.4만 |
|---|
| 2026.06.10 | ₩80,279 | ₩82,071 | ₩79,891 | ₩81,295 | +1.27% | 21.3만 |
|---|
| 2026.06.09 | ₩79,209 | ₩81,242 | ₩79,182 | ₩80,225 | +1.28% | 19.2만 |
|---|
| 2026.06.08 | ₩79,062 | ₩80,319 | ₩78,661 | ₩78,728 | -0.42% | 15.4만 |
|---|
| 2026.06.05 | ₩79,356 | ₩80,172 | ₩79,169 | ₩79,249 | -0.13% | 15.2만 |
|---|
| 2026.06.04 | ₩77,431 | ₩79,584 | ₩77,431 | ₩79,463 | +2.62% | 16.9만 |
|---|
| 2026.06.03 | ₩78,875 | ₩79,076 | ₩76,482 | ₩76,629 | -2.85% | 29.5만 |
|---|
| 2026.06.02 | ₩77,217 | ₩79,624 | ₩77,217 | ₩79,410 | +2.84% | 19.9만 |
|---|
| 2026.06.01 | ₩78,113 | ₩78,220 | ₩76,495 | ₩77,538 | -0.74% | 18만 |
|---|
| 2026.05.29 | ₩78,073 | ₩79,102 | ₩77,845 | ₩78,661 | +0.75% | 22.5만 |
|---|
| 2026.05.28 | ₩78,220 | ₩78,888 | ₩77,190 | ₩78,407 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩79,771 | ₩80,145 | ₩78,220 | ₩78,554 | -1.53% | 12만 |
|---|
| 2026.05.26 | ₩78,848 | ₩79,904 | ₩78,514 | ₩79,477 | +0.80% | 37.6만 |
|---|
| 2026.05.22 | ₩78,353 | ₩78,995 | ₩77,471 | ₩78,420 | +0.09% | 12.5만 |
|---|
| 2026.05.21 | ₩78,875 | ₩79,156 | ₩77,859 | ₩78,447 | -0.54% | 18.6만 |
|---|
| 2026.05.20 | ₩77,912 | ₩79,784 | ₩77,177 | ₩79,209 | +1.66% | 17.5만 |
|---|
| 2026.05.19 | ₩78,447 | ₩78,447 | ₩77,177 | ₩77,685 | -0.97% | 12만 |
|---|
| 2026.05.18 | ₩77,177 | ₩78,795 | ₩77,177 | ₩78,447 | +1.65% | 19.6만 |
|---|
| 2026.05.15 | ₩77,444 | ₩78,327 | ₩75,760 | ₩76,709 | -0.95% | 26.5만 |
|---|
| 2026.05.14 | ₩77,765 | ₩78,781 | ₩77,524 | ₩77,685 | -0.10% | 16.3만 |
|---|
| 2026.05.13 | ₩78,140 | ₩78,821 | ₩77,204 | ₩77,311 | -1.06% | 28.6만 |
|---|
| 2026.05.12 | ₩78,300 | ₩78,714 | ₩77,190 | ₩78,581 | +0.36% | 23.6만 |
|---|
| 2026.05.11 | ₩78,888 | ₩78,888 | ₩76,896 | ₩78,180 | -0.90% | 32.9만 |
|---|
| 2026.05.08 | ₩79,356 | ₩79,463 | ₩78,554 | ₩78,701 | -0.83% | 13.7만 |
|---|
| 2026.05.07 | ₩79,343 | ₩80,078 | ₩78,875 | ₩79,129 | -0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩78,180 | ₩79,263 | ₩77,551 | ₩79,009 | +1.06% | 19.7만 |
|---|
| 2026.05.05 | ₩76,762 | ₩77,738 | ₩76,361 | ₩77,377 | +0.80% | 13.4만 |
|---|
| 2026.05.04 | ₩76,749 | ₩78,380 | ₩74,636 | ₩76,669 | -0.10% | 14.8만 |
|---|
| 2026.05.01 | ₩77,204 | ₩78,180 | ₩76,802 | ₩77,270 | +0.09% | 10.7만 |
|---|
| 2026.04.30 | ₩76,067 | ₩78,006 | ₩74,262 | ₩77,204 | +1.49% | 27.5만 |
|---|
| 2026.04.29 | ₩79,196 | ₩80,159 | ₩76,762 | ₩76,856 | -2.95% | 21만 |
|---|
| 2026.04.28 | ₩80,118 | ₩80,867 | ₩79,437 | ₩79,784 | -0.42% | 17만 |
|---|
| 2026.04.27 | ₩78,380 | ₩80,292 | ₩78,086 | ₩79,811 | +1.83% | 18.8만 |
|---|
| 2026.04.24 | ₩79,303 | ₩80,239 | ₩76,776 | ₩77,992 | -1.65% | 28.5만 |
|---|
| 2026.04.23 | ₩78,273 | ₩80,560 | ₩77,725 | ₩79,624 | +1.73% | 46만 |
|---|
| 2026.04.22 | ₩79,437 | ₩79,691 | ₩77,244 | ₩77,270 | -2.73% | 22.4만 |
|---|
| 2026.04.21 | ₩80,132 | ₩81,121 | ₩78,955 | ₩79,102 | -1.28% | 14만 |
|---|
| 2026.04.20 | ₩79,022 | ₩80,533 | ₩79,022 | ₩80,332 | +1.66% | 13.3만 |
|---|
| 2026.04.17 | ₩78,527 | ₩81,242 | ₩78,474 | ₩79,570 | +1.33% | 23.4만 |
|---|
| 2026.04.16 | ₩77,725 | ₩78,140 | ₩76,923 | ₩77,458 | -0.34% | 14.6만 |
|---|
| 2026.04.15 | ₩78,527 | ₩78,821 | ₩76,990 | ₩77,926 | -0.77% | 14.8만 |
|---|
| 2026.04.14 | ₩78,821 | ₩79,116 | ₩77,551 | ₩78,554 | -0.34% | 16.1만 |
|---|
| 2026.04.13 | ₩78,113 | ₩79,169 | ₩77,284 | ₩78,928 | +1.04% | 18.4만 |
|---|
| 2026.04.10 | ₩79,049 | ₩79,477 | ₩78,006 | ₩78,394 | -0.83% | 11.8만 |
|---|
| 2026.04.09 | ₩77,003 | ₩79,503 | ₩76,843 | ₩79,289 | +2.97% | 16.8만 |
|---|
| 2026.04.08 | ₩76,214 | ₩77,551 | ₩76,214 | ₩77,431 | +1.60% | 35.1만 |
|---|
| 2026.04.07 | ₩74,864 | ₩75,292 | ₩74,195 | ₩74,543 | -0.43% | 22.3만 |
|---|
| 2026.04.06 | ₩74,436 | ₩75,278 | ₩73,634 | ₩75,251 | +1.10% | 11.4만 |
|---|
| 2026.04.02 | ₩74,142 | ₩74,997 | ₩73,727 | ₩74,703 | +0.76% | 18.5만 |
|---|
| 2026.04.01 | ₩75,666 | ₩76,468 | ₩75,372 | ₩75,412 | -0.34% | 17.7만 |
|---|
| 2026.03.31 | ₩74,529 | ₩76,401 | ₩74,075 | ₩75,345 | +1.09% | 41만 |
|---|
| 2026.03.30 | ₩74,382 | ₩74,890 | ₩73,580 | ₩74,476 | +0.13% | 24.8만 |
|---|
| 2026.03.27 | ₩73,914 | ₩74,208 | ₩73,299 | ₩73,794 | -0.16% | 24.6만 |
|---|
| 2026.03.26 | ₩74,061 | ₩74,717 | ₩73,246 | ₩74,356 | +0.40% | 17만 |
|---|
| 2026.03.25 | ₩74,021 | ₩74,610 | ₩72,965 | ₩74,570 | +0.74% | 24.6만 |
|---|
| 2026.03.24 | ₩71,762 | ₩74,596 | ₩71,521 | ₩73,486 | +2.40% | 22만 |
|---|
| 2026.03.23 | ₩72,243 | ₩74,061 | ₩71,855 | ₩72,444 | +0.28% | 24.6만 |
|---|
| 2026.03.20 | ₩70,879 | ₩70,906 | ₩69,756 | ₩70,478 | -0.57% | 60만 |
|---|
| 2026.03.19 | ₩70,050 | ₩71,401 | ₩69,569 | ₩70,933 | +1.26% | 21만 |
|---|
| 2026.03.18 | ₩71,066 | ₩71,334 | ₩70,331 | ₩70,585 | -0.68% | 23.6만 |
|---|
| 2026.03.17 | ₩71,013 | ₩72,029 | ₩70,465 | ₩71,320 | +0.43% | 21.5만 |
|---|
| 2026.03.16 | ₩71,641 | ₩72,203 | ₩70,959 | ₩71,013 | -0.88% | 15.1만 |
|---|
| 2026.03.13 | ₩72,604 | ₩73,032 | ₩70,852 | ₩71,120 | -2.04% | 21.2만 |
|---|
| 2026.03.12 | ₩71,441 | ₩72,083 | ₩70,598 | ₩71,802 | +0.51% | 27.3만 |
|---|
| 2026.03.11 | ₩73,660 | ₩73,995 | ₩72,631 | ₩72,978 | -0.93% | 25.1만 |
|---|
| 2026.03.10 | ₩73,660 | ₩75,519 | ₩72,805 | ₩74,208 | +0.74% | 27만 |
|---|
| 2026.03.09 | ₩73,273 | ₩74,208 | ₩71,467 | ₩73,847 | +0.78% | 26만 |
|---|
| 2026.03.06 | ₩74,489 | ₩75,412 | ₩73,085 | ₩74,783 | +0.39% | 21.8만 |
|---|
| 2026.03.05 | ₩76,776 | ₩77,979 | ₩75,973 | ₩76,923 | +0.19% | 16.2만 |
|---|
| 2026.03.04 | ₩78,126 | ₩78,474 | ₩77,257 | ₩77,712 | -0.53% | 15.3만 |
|---|
| 2026.03.03 | ₩75,238 | ₩77,725 | ₩74,182 | ₩77,578 | +3.11% | 19.1만 |
|---|
| 2026.03.02 | ₩74,864 | ₩78,541 | ₩74,289 | ₩77,538 | +3.57% | 16.4만 |
|---|
| 2026.02.27 | ₩78,835 | ₩78,835 | ₩75,439 | ₩75,933 | -3.68% | 26.4만 |
|---|
| 2026.02.26 | ₩80,867 | ₩82,218 | ₩79,303 | ₩80,466 | -0.50% | 16.4만 |
|---|
| 2026.02.25 | ₩78,902 | ₩80,854 | ₩78,902 | ₩80,506 | +2.03% | 13.1만 |
|---|
| 2026.02.24 | ₩78,501 | ₩79,116 | ₩77,926 | ₩78,768 | +0.34% | 16.2만 |
|---|
| 2026.02.23 | ₩82,940 | ₩83,702 | ₩78,380 | ₩78,781 | -5.01% | 22.8만 |
|---|
| 2026.02.20 | ₩81,817 | ₩83,755 | ₩81,041 | ₩83,207 | +1.70% | 23.9만 |
|---|
| 2026.02.19 | ₩81,121 | ₩82,071 | ₩80,733 | ₩81,817 | +0.86% | 15.8만 |
|---|
| 2026.02.18 | ₩81,496 | ₩83,341 | ₩81,175 | ₩81,603 | +0.13% | 25만 |
|---|
| 2026.02.17 | ₩81,790 | ₩83,327 | ₩80,921 | ₩81,643 | -0.18% | 23.1만 |
|---|
| 2026.02.13 | ₩80,239 | ₩81,750 | ₩79,343 | ₩81,469 | +1.53% | 15.8만 |
|---|
| 2026.02.12 | ₩81,710 | ₩82,672 | ₩79,223 | ₩80,052 | -2.03% | 19만 |
|---|
| 2026.02.11 | ₩81,870 | ₩82,498 | ₩80,038 | ₩80,961 | -1.11% | 15.6만 |
|---|
| 2026.02.10 | ₩82,151 | ₩83,060 | ₩80,667 | ₩81,362 | -0.96% | 23.2만 |
|---|
| 2026.02.09 | ₩82,605 | ₩83,755 | ₩82,258 | ₩82,579 | -0.03% | 17.5만 |
|---|
| 2026.02.06 | ₩81,937 | ₩83,555 | ₩81,415 | ₩83,207 | +1.55% | 31만 |
|---|
| 2026.02.05 | ₩80,573 | ₩82,900 | ₩80,025 | ₩81,482 | +1.13% | 34.9만 |
|---|
| 2026.02.04 | ₩80,225 | ₩82,752 | ₩80,225 | ₩80,921 | +0.87% | 21.5만 |
|---|
| 2026.02.03 | ₩78,514 | ₩80,359 | ₩78,514 | ₩79,610 | +1.40% | 21.7만 |
|---|
| 2026.02.02 | ₩77,752 | ₩79,477 | ₩77,003 | ₩78,460 | +0.91% | 24.8만 |
|---|
| 2026.01.30 | ₩77,056 | ₩78,193 | ₩76,589 | ₩77,458 | +0.52% | 34.6만 |
|---|
| 2026.01.29 | ₩76,334 | ₩77,805 | ₩76,241 | ₩77,631 | +1.70% | 37.1만 |
|---|
| 2026.01.28 | ₩76,415 | ₩77,284 | ₩75,813 | ₩75,947 | -0.61% | 26.2만 |
|---|
| 2026.01.27 | ₩77,097 | ₩78,140 | ₩75,679 | ₩75,786 | -1.70% | 20.9만 |
|---|
| 2026.01.26 | ₩77,431 | ₩78,527 | ₩75,626 | ₩76,923 | -0.66% | 30.4만 |
|---|
| 2026.01.23 | ₩80,974 | ₩81,335 | ₩77,190 | ₩77,244 | -4.61% | 59만 |
|---|
| 2026.01.22 | ₩80,894 | ₩83,314 | ₩80,306 | ₩81,496 | +0.74% | 62만 |
|---|
| 2026.01.21 | ₩77,725 | ₩81,255 | ₩77,498 | ₩80,894 | +4.08% | 41.7만 |
|---|
| 2026.01.20 | ₩76,348 | ₩77,912 | ₩75,345 | ₩77,217 | +1.14% | 26.3만 |
|---|
| 2026.01.16 | ₩76,976 | ₩78,608 | ₩76,950 | ₩77,444 | +0.61% | 37.3만 |
|---|
| 2026.01.15 | ₩74,102 | ₩77,110 | ₩74,102 | ₩76,923 | +3.81% | 33.4만 |
|---|
| 2026.01.14 | ₩72,524 | ₩74,168 | ₩71,989 | ₩74,102 | +2.18% | 31.1만 |
|---|
| 2026.01.13 | ₩71,494 | ₩72,925 | ₩71,441 | ₩72,577 | +1.51% | 25만 |
|---|
| 2026.01.12 | ₩71,106 | ₩71,775 | ₩70,505 | ₩71,548 | +0.62% | 24만 |
|---|
| 2026.01.09 | ₩71,909 | ₩72,497 | ₩71,360 | ₩71,748 | -0.22% | 22.6만 |
|---|
| 2026.01.08 | ₩69,850 | ₩72,403 | ₩69,850 | ₩71,909 | +2.95% | 22.9만 |
|---|
| 2026.01.07 | ₩71,120 | ₩72,417 | ₩69,596 | ₩70,251 | -1.22% | 17.4만 |
|---|
| 2026.01.06 | ₩69,101 | ₩70,384 | ₩68,138 | ₩69,997 | +1.30% | 19.6만 |
|---|
| 2026.01.05 | ₩67,817 | ₩70,505 | ₩67,804 | ₩69,475 | +2.44% | 18.3만 |
|---|
| 2026.01.02 | ₩67,964 | ₩68,486 | ₩66,828 | ₩68,071 | +0.16% | 19.7만 |
|---|
| 2025.12.31 | ₩68,512 | ₩68,606 | ₩67,697 | ₩67,911 | -0.88% | 25.6만 |
|---|
| 2025.12.30 | ₩69,328 | ₩69,435 | ₩68,646 | ₩68,820 | -0.73% | 13.5만 |
|---|
| 2025.12.29 | ₩69,622 | ₩69,783 | ₩68,927 | ₩69,448 | -0.25% | 10.8만 |
|---|
| 2025.12.26 | ₩69,689 | ₩70,772 | ₩69,368 | ₩69,622 | -0.10% | 8.8만 |
|---|
| 2025.12.24 | ₩69,622 | ₩70,037 | ₩69,489 | ₩69,689 | +0.10% | 9.7만 |
|---|
| 2025.12.23 | ₩70,585 | ₩71,080 | ₩69,756 | ₩69,903 | -0.97% | 10.9만 |
|---|
| 2025.12.22 | ₩70,010 | ₩71,494 | ₩70,010 | ₩70,638 | +0.90% | 16.9만 |
|---|
| 2025.12.19 | ₩70,933 | ₩71,441 | ₩69,208 | ₩69,930 | -1.41% | 98.4만 |
|---|
| 2025.12.18 | ₩71,695 | ₩71,922 | ₩69,716 | ₩71,160 | -0.75% | 14.5만 |
|---|
| 2025.12.17 | ₩71,374 | ₩72,617 | ₩70,679 | ₩70,999 | -0.52% | 23.6만 |
|---|
| 2025.12.16 | ₩71,788 | ₩72,002 | ₩71,227 | ₩71,601 | -0.26% | 21.3만 |
|---|
| 2025.12.15 | ₩71,815 | ₩72,243 | ₩71,294 | ₩71,494 | -0.45% | 20.4만 |
|---|
| 2025.12.12 | ₩71,360 | ₩71,481 | ₩70,398 | ₩71,347 | -0.02% | 20.1만 |
|---|
| 2025.12.11 | ₩70,358 | ₩71,668 | ₩70,358 | ₩71,360 | +1.43% | 18.6만 |
|---|
| 2025.12.10 | ₩68,352 | ₩71,106 | ₩68,245 | ₩70,531 | +3.19% | 27만 |
|---|
| 2025.12.09 | ₩68,512 | ₩69,489 | ₩67,911 | ₩68,459 | -0.08% | 15.4만 |
|---|
| 2025.12.08 | ₩68,553 | ₩69,168 | ₩68,178 | ₩68,459 | -0.14% | 23만 |
|---|
| 2025.12.05 | ₩68,700 | ₩69,021 | ₩68,045 | ₩68,165 | -0.78% | 11.5만 |
|---|
| 2025.12.04 | ₩68,726 | ₩69,636 | ₩68,472 | ₩69,007 | +0.41% | 12.7만 |
|---|
| 2025.12.03 | ₩67,951 | ₩69,422 | ₩67,951 | ₩69,141 | +1.75% | 15.6만 |
|---|
| 2025.12.02 | ₩68,940 | ₩68,940 | ₩67,670 | ₩67,710 | -1.78% | 14.1만 |
|---|
| 2025.12.01 | ₩67,523 | ₩69,128 | ₩67,523 | ₩68,553 | +1.52% | 12.1만 |
|---|
| 2025.11.28 | ₩68,619 | ₩68,713 | ₩68,045 | ₩68,205 | -0.60% | 14.2만 |
|---|
| 2025.11.26 | ₩68,539 | ₩69,542 | ₩68,258 | ₩68,713 | +0.25% | 39.2만 |
|---|
| 2025.11.25 | ₩66,961 | ₩69,649 | ₩66,253 | ₩68,940 | +2.96% | 32.4만 |
|---|
| 2025.11.24 | ₩67,202 | ₩67,256 | ₩66,453 | ₩66,520 | -1.01% | 16.4만 |
|---|
| 2025.11.21 | ₩65,571 | ₩68,192 | ₩64,448 | ₩67,389 | +2.77% | 24만 |
|---|
| 2025.11.20 | ₩66,654 | ₩67,777 | ₩65,491 | ₩65,531 | -1.69% | 12.2만 |
|---|
| 2025.11.19 | ₩64,555 | ₩66,092 | ₩64,394 | ₩65,812 | +1.95% | 17.6만 |
|---|
| 2025.11.18 | ₩64,368 | ₩65,624 | ₩64,314 | ₩64,782 | +0.64% | 18.2만 |
|---|
| 2025.11.17 | ₩67,750 | ₩67,804 | ₩63,953 | ₩64,434 | -4.89% | 17.7만 |
|---|
| 2025.11.14 | ₩66,627 | ₩68,151 | ₩65,905 | ₩68,125 | +2.25% | 24.2만 |
|---|
| 2025.11.13 | ₩67,884 | ₩68,004 | ₩66,654 | ₩66,828 | -1.56% | 22.2만 |
|---|
| 2025.11.12 | ₩67,871 | ₩68,967 | ₩67,750 | ₩67,884 | +0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩68,031 | ₩68,579 | ₩67,603 | ₩68,058 | +0.04% | 13만 |
|---|
| 2025.11.10 | ₩68,593 | ₩69,208 | ₩68,004 | ₩68,151 | -0.64% | 11.7만 |
|---|
| 2025.11.07 | ₩67,523 | ₩68,339 | ₩66,774 | ₩68,325 | +1.19% | 14.8만 |
|---|
| 2025.11.06 | ₩67,617 | ₩67,978 | ₩67,028 | ₩67,536 | -0.12% | 15.7만 |
|---|
| 2025.11.05 | ₩66,199 | ₩68,045 | ₩65,919 | ₩67,790 | +2.40% | 14만 |
|---|
| 2025.11.04 | ₩66,039 | ₩66,574 | ₩65,691 | ₩66,253 | +0.32% | 26.3만 |
|---|
| 2025.11.03 | ₩65,664 | ₩66,961 | ₩64,916 | ₩66,346 | +1.04% | 23.6만 |
|---|
| 2025.10.31 | ₩65,090 | ₩65,250 | ₩64,341 | ₩64,902 | -0.29% | 15.4만 |
|---|
| 2025.10.30 | ₩65,049 | ₩66,387 | ₩64,448 | ₩65,090 | +0.06% | 21.3만 |
|---|
| 2025.10.29 | ₩65,945 | ₩66,814 | ₩64,408 | ₩65,076 | -1.32% | 24만 |
|---|
| 2025.10.28 | ₩66,253 | ₩66,641 | ₩65,584 | ₩66,186 | -0.10% | 19.7만 |
|---|
| 2025.10.27 | ₩65,838 | ₩66,748 | ₩65,197 | ₩66,453 | +0.93% | 21.8만 |
|---|
| 2025.10.24 | ₩64,662 | ₩65,812 | ₩63,726 | ₩65,598 | +1.45% | 19.2만 |
|---|
| 2025.10.23 | ₩65,250 | ₩66,199 | ₩63,552 | ₩63,726 | -2.34% | 25.9만 |
|---|
| 2025.10.22 | ₩65,370 | ₩66,026 | ₩64,488 | ₩64,983 | -0.59% | 16.4만 |
|---|
| 2025.10.21 | ₩65,210 | ₩67,175 | ₩64,341 | ₩65,237 | +0.04% | 10.5만 |
|---|
| 2025.10.20 | ₩64,301 | ₩65,745 | ₩63,859 | ₩65,477 | +1.83% | 17.9만 |
|---|
| 2025.10.17 | ₩62,375 | ₩63,886 | ₩61,907 | ₩63,739 | +2.19% | 26.3만 |
|---|
| 2025.10.16 | ₩65,651 | ₩65,945 | ₩61,453 | ₩61,934 | -5.66% | 40.6만 |
|---|
| 2025.10.15 | ₩68,673 | ₩68,673 | ₩65,705 | ₩65,905 | -4.03% | 24.3만 |
|---|
| 2025.10.14 | ₩66,360 | ₩68,579 | ₩65,892 | ₩68,446 | +3.14% | 35.2만 |
|---|
| 2025.10.13 | ₩66,734 | ₩66,881 | ₩65,477 | ₩66,734 | 0.00% | 23.8만 |
|---|
| 2025.10.10 | ₩67,697 | ₩69,061 | ₩65,731 | ₩65,771 | -2.84% | 30.2만 |
|---|