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 | ₩79,763 | ₩80,219 | ₩79,239 | ₩79,374 | -0.49% | 10.6만 |
| 2026.10.08 | ₩78,757 | ₩80,246 | ₩78,488 | ₩80,125 | +1.74% | 19만 |
| 2026.10.07 | ₩79,065 | ₩79,749 | ₩78,475 | ₩79,038 | -0.03% | 24.1만 |
| 2026.10.06 | ₩82,405 | ₩82,526 | ₩80,085 | ₩80,138 | -2.75% | 22.9만 |
| 2026.10.05 | ₩83,800 | ₩83,881 | ₩82,513 | ₩82,888 | -1.09% | 29.6만 |
| 2026.10.02 | ₩83,586 | ₩84,337 | ₩82,861 | ₩83,613 | +0.03% | 23.7만 |
| 2026.10.01 | ₩81,466 | ₩82,781 | ₩80,299 | ₩82,593 | +1.38% | 21.4만 |
| 2026.09.30 | ₩83,210 | ₩83,747 | ₩81,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,976 |
| -1.48% |
| 24.1만 |
| 2026.09.29 | ₩84,874 | ₩85,464 | ₩82,835 | ₩83,586 | -1.52% | 19.5만 |
|---|
| 2026.09.28 | ₩85,021 | ₩85,383 | ₩83,411 | ₩84,605 | -0.49% | 20.6만 |
|---|
| 2026.09.25 | ₩84,498 | ₩85,813 | ₩84,350 | ₩85,182 | +0.81% | 21만 |
|---|
| 2026.09.24 | ₩83,921 | ₩84,672 | ₩83,304 | ₩84,243 | +0.38% | 15.6만 |
|---|
| 2026.09.23 | ₩84,203 | ₩85,155 | ₩83,250 | ₩83,465 | -0.88% | 17.3만 |
|---|
| 2026.09.22 | ₩84,377 | ₩84,967 | ₩83,546 | ₩84,538 | +0.19% | 23.4만 |
|---|
| 2026.09.21 | ₩85,343 | ₩85,772 | ₩84,095 | ₩84,176 | -1.37% | 19.2만 |
|---|
| 2026.09.18 | ₩83,599 | ₩85,303 | ₩82,808 | ₩85,021 | +1.70% | 92.2만 |
|---|
| 2026.09.17 | ₩84,981 | ₩84,981 | ₩83,599 | ₩84,122 | -1.01% | 30.1만 |
|---|
| 2026.09.16 | ₩85,987 | ₩86,497 | ₩82,499 | ₩84,002 | -2.31% | 36.9만 |
|---|
| 2026.09.15 | ₩86,711 | ₩87,194 | ₩85,759 | ₩85,987 | -0.84% | 26.1만 |
|---|
| 2026.09.14 | ₩86,322 | ₩87,302 | ₩85,974 | ₩86,671 | +0.40% | 22.7만 |
|---|
| 2026.09.11 | ₩87,422 | ₩87,865 | ₩85,745 | ₩86,255 | -1.33% | 18.3만 |
|---|
| 2026.09.10 | ₩85,813 | ₩86,872 | ₩85,128 | ₩86,765 | +1.11% | 15.4만 |
|---|
| 2026.09.09 | ₩86,108 | ₩86,899 | ₩85,102 | ₩86,014 | -0.11% | 20.5만 |
|---|
| 2026.09.08 | ₩86,792 | ₩87,127 | ₩86,175 | ₩86,805 | +0.02% | 15.1만 |
|---|
| 2026.09.04 | ₩85,960 | ₩87,395 | ₩85,813 | ₩87,248 | +1.50% | 11.3만 |
|---|
| 2026.09.03 | ₩86,269 | ₩86,939 | ₩86,067 | ₩86,309 | +0.05% | 13.1만 |
|---|
| 2026.09.02 | ₩83,881 | ₩86,282 | ₩83,881 | ₩86,000 | +2.53% | 15.8만 |
|---|
| 2026.09.01 | ₩84,713 | ₩85,450 | ₩82,955 | ₩83,546 | -1.38% | 18.6만 |
|---|
| 2026.08.31 | ₩85,464 | ₩85,491 | ₩84,578 | ₩85,088 | -0.44% | 14.4만 |
|---|
| 2026.08.28 | ₩85,303 | ₩85,974 | ₩84,511 | ₩85,839 | +0.63% | 15.8만 |
|---|
| 2026.08.27 | ₩85,222 | ₩85,813 | ₩84,149 | ₩85,289 | +0.08% | 12.1만 |
|---|
| 2026.08.26 | ₩85,920 | ₩86,778 | ₩85,061 | ₩85,678 | -0.28% | 20.6만 |
|---|
| 2026.08.25 | ₩87,758 | ₩87,811 | ₩85,625 | ₩85,799 | -2.23% | 17.9만 |
|---|
| 2026.08.24 | ₩86,859 | ₩87,650 | ₩86,778 | ₩87,583 | +0.83% | 12.6만 |
|---|
| 2026.08.21 | ₩86,845 | ₩87,047 | ₩85,759 | ₩86,792 | -0.06% | 14.2만 |
|---|
| 2026.08.20 | ₩86,054 | ₩86,376 | ₩84,874 | ₩86,175 | +0.14% | 13.9만 |
|---|
| 2026.08.19 | ₩88,656 | ₩88,925 | ₩86,336 | ₩86,483 | -2.45% | 23.8만 |
|---|
| 2026.08.18 | ₩88,831 | ₩88,952 | ₩88,013 | ₩88,656 | -0.20% | 25만 |
|---|
| 2026.08.17 | ₩88,898 | ₩89,408 | ₩88,415 | ₩88,697 | -0.23% | 12.6만 |
|---|
| 2026.08.14 | ₩88,777 | ₩89,582 | ₩88,670 | ₩88,992 | +0.24% | 11.7만 |
|---|
| 2026.08.13 | ₩88,724 | ₩89,206 | ₩88,334 | ₩88,710 | -0.02% | 14.6만 |
|---|
| 2026.08.12 | ₩87,543 | ₩88,442 | ₩87,221 | ₩88,147 | +0.69% | 36.3만 |
|---|
| 2026.08.11 | ₩86,926 | ₩88,093 | ₩86,389 | ₩87,476 | +0.63% | 17.6만 |
|---|
| 2026.08.10 | ₩86,228 | ₩87,194 | ₩85,813 | ₩86,819 | +0.68% | 15.1만 |
|---|
| 2026.08.07 | ₩85,853 | ₩86,886 | ₩85,437 | ₩86,752 | +1.05% | 18.3만 |
|---|
| 2026.08.06 | ₩87,597 | ₩87,744 | ₩86,041 | ₩86,121 | -1.68% | 17.1만 |
|---|
| 2026.08.05 | ₩88,254 | ₩88,254 | ₩86,899 | ₩87,020 | -1.40% | 13.8만 |
|---|
| 2026.08.04 | ₩86,349 | ₩88,469 | ₩85,759 | ₩87,932 | +1.83% | 26.2만 |
|---|
| 2026.08.03 | ₩85,102 | ₩86,188 | ₩84,283 | ₩85,745 | +0.76% | 19.3만 |
|---|
| 2026.07.31 | ₩84,578 | ₩85,142 | ₩83,800 | ₩84,337 | -0.29% | 19.4만 |
|---|
| 2026.07.30 | ₩84,954 | ₩86,524 | ₩84,364 | ₩84,485 | -0.55% | 15.2만 |
|---|
| 2026.07.29 | ₩85,276 | ₩86,269 | ₩84,605 | ₩84,672 | -0.71% | 21.1만 |
|---|
| 2026.07.28 | ₩84,458 | ₩86,483 | ₩84,109 | ₩86,148 | +2.00% | 23.2만 |
|---|
| 2026.07.27 | ₩84,806 | ₩85,182 | ₩83,854 | ₩83,948 | -1.01% | 26.2만 |
|---|
| 2026.07.24 | ₩84,874 | ₩85,638 | ₩84,136 | ₩84,163 | -0.84% | 21.4만 |
|---|
| 2026.07.23 | ₩83,224 | ₩84,874 | ₩81,064 | ₩84,874 | +1.98% | 32만 |
|---|
| 2026.07.22 | ₩86,604 | ₩86,644 | ₩83,478 | ₩83,988 | -3.02% | 32.6만 |
|---|
| 2026.07.21 | ₩85,920 | ₩86,617 | ₩84,967 | ₩86,510 | +0.69% | 27.4만 |
|---|
| 2026.07.20 | ₩86,255 | ₩86,577 | ₩85,370 | ₩85,920 | -0.39% | 26.9만 |
|---|
| 2026.07.17 | ₩88,187 | ₩88,603 | ₩85,987 | ₩86,430 | -1.99% | 24.5만 |
|---|
| 2026.07.16 | ₩86,872 | ₩89,260 | ₩86,859 | ₩88,844 | +2.27% | 88.3만 |
|---|
| 2026.07.15 | ₩85,826 | ₩87,087 | ₩85,477 | ₩86,443 | +0.72% | 26.4만 |
|---|
| 2026.07.14 | ₩87,503 | ₩88,026 | ₩85,719 | ₩85,826 | -1.92% | 21.9만 |
|---|
| 2026.07.13 | ₩85,719 | ₩86,349 | ₩85,075 | ₩86,148 | +0.50% | 11.5만 |
|---|
| 2026.07.10 | ₩84,672 | ₩85,880 | ₩84,605 | ₩85,477 | +0.95% | 13.9만 |
|---|
| 2026.07.09 | ₩83,559 | ₩85,678 | ₩83,277 | ₩84,887 | +1.59% | 19.3만 |
|---|
| 2026.07.08 | ₩84,324 | ₩84,324 | ₩82,875 | ₩83,559 | -0.91% | 20.4만 |
|---|
| 2026.07.07 | ₩85,477 | ₩86,510 | ₩84,471 | ₩84,726 | -0.88% | 13.2만 |
|---|
| 2026.07.06 | ₩85,544 | ₩87,047 | ₩84,927 | ₩85,370 | -0.20% | 15.5만 |
|---|
| 2026.07.02 | ₩87,945 | ₩88,200 | ₩84,726 | ₩85,585 | -2.68% | 28.3만 |
|---|
| 2026.07.01 | ₩85,504 | ₩88,616 | ₩85,209 | ₩87,664 | +2.53% | 42.8만 |
|---|
| 2026.06.30 | ₩85,813 | ₩86,483 | ₩85,571 | ₩85,759 | -0.06% | 39.8만 |
|---|
| 2026.06.29 | ₩84,820 | ₩86,135 | ₩84,163 | ₩85,920 | +1.30% | 34.3만 |
|---|
| 2026.06.26 | ₩84,404 | ₩85,410 | ₩83,854 | ₩85,222 | +0.97% | 103.4만 |
|---|
| 2026.06.25 | ₩84,122 | ₩85,182 | ₩83,411 | ₩84,015 | -0.13% | 32.1만 |
|---|
| 2026.06.24 | ₩83,680 | ₩84,552 | ₩83,224 | ₩84,122 | +0.53% | 26.8만 |
|---|
| 2026.06.23 | ₩81,694 | ₩83,304 | ₩81,493 | ₩83,210 | +1.86% | 19.6만 |
|---|
| 2026.06.22 | ₩81,641 | ₩82,767 | ₩81,493 | ₩81,560 | -0.10% | 20.9만 |
|---|
| 2026.06.18 | ₩82,285 | ₩83,465 | ₩80,487 | ₩81,506 | -0.95% | 77.7만 |
|---|
| 2026.06.17 | ₩81,305 | ₩82,271 | ₩80,098 | ₩80,876 | -0.53% | 28.6만 |
|---|
| 2026.06.16 | ₩81,896 | ₩82,539 | ₩81,158 | ₩81,694 | -0.25% | 21만 |
|---|
| 2026.06.15 | ₩83,156 | ₩83,787 | ₩81,185 | ₩81,493 | -2.00% | 14.4만 |
|---|
| 2026.06.12 | ₩82,767 | ₩83,747 | ₩82,244 | ₩82,875 | +0.13% | 19.9만 |
|---|
| 2026.06.11 | ₩82,083 | ₩82,794 | ₩80,353 | ₩82,231 | +0.18% | 20.4만 |
|---|
| 2026.06.10 | ₩80,541 | ₩82,338 | ₩80,152 | ₩81,560 | +1.27% | 21.3만 |
|---|
| 2026.06.09 | ₩79,468 | ₩81,506 | ₩79,441 | ₩80,487 | +1.28% | 19.2만 |
|---|
| 2026.06.08 | ₩79,320 | ₩80,581 | ₩78,918 | ₩78,985 | -0.42% | 15.4만 |
|---|
| 2026.06.05 | ₩79,615 | ₩80,433 | ₩79,427 | ₩79,508 | -0.13% | 15.2만 |
|---|
| 2026.06.04 | ₩77,683 | ₩79,843 | ₩77,683 | ₩79,722 | +2.62% | 16.9만 |
|---|
| 2026.06.03 | ₩79,132 | ₩79,333 | ₩76,731 | ₩76,879 | -2.85% | 29.5만 |
|---|
| 2026.06.02 | ₩77,469 | ₩79,883 | ₩77,469 | ₩79,669 | +2.84% | 19.9만 |
|---|
| 2026.06.01 | ₩78,368 | ₩78,475 | ₩76,744 | ₩77,791 | -0.74% | 18만 |
|---|
| 2026.05.29 | ₩78,327 | ₩79,360 | ₩78,099 | ₩78,918 | +0.75% | 22.5만 |
|---|
| 2026.05.28 | ₩78,475 | ₩79,146 | ₩77,442 | ₩78,663 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩80,031 | ₩80,407 | ₩78,475 | ₩78,810 | -1.53% | 12만 |
|---|
| 2026.05.26 | ₩79,105 | ₩80,165 | ₩78,770 | ₩79,736 | +0.80% | 37.6만 |
|---|
| 2026.05.22 | ₩78,609 | ₩79,253 | ₩77,724 | ₩78,676 | +0.09% | 12.5만 |
|---|
| 2026.05.21 | ₩79,132 | ₩79,414 | ₩78,113 | ₩78,703 | -0.54% | 18.6만 |
|---|
| 2026.05.20 | ₩78,166 | ₩80,044 | ₩77,428 | ₩79,468 | +1.66% | 17.5만 |
|---|
| 2026.05.19 | ₩78,703 | ₩78,703 | ₩77,428 | ₩77,938 | -0.97% | 12만 |
|---|
| 2026.05.18 | ₩77,428 | ₩79,052 | ₩77,428 | ₩78,703 | +1.65% | 19.6만 |
|---|
| 2026.05.15 | ₩77,697 | ₩78,582 | ₩76,007 | ₩76,959 | -0.95% | 26.5만 |
|---|
| 2026.05.14 | ₩78,019 | ₩79,038 | ₩77,777 | ₩77,938 | -0.10% | 16.3만 |
|---|
| 2026.05.13 | ₩78,394 | ₩79,078 | ₩77,455 | ₩77,563 | -1.06% | 28.6만 |
|---|
| 2026.05.12 | ₩78,555 | ₩78,971 | ₩77,442 | ₩78,837 | +0.36% | 23.6만 |
|---|
| 2026.05.11 | ₩79,146 | ₩79,146 | ₩77,147 | ₩78,435 | -0.90% | 32.9만 |
|---|
| 2026.05.08 | ₩79,615 | ₩79,722 | ₩78,810 | ₩78,958 | -0.83% | 13.7만 |
|---|
| 2026.05.07 | ₩79,602 | ₩80,339 | ₩79,132 | ₩79,387 | -0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩78,435 | ₩79,521 | ₩77,804 | ₩79,266 | +1.06% | 19.7만 |
|---|
| 2026.05.05 | ₩77,013 | ₩77,992 | ₩76,610 | ₩77,630 | +0.80% | 13.4만 |
|---|
| 2026.05.04 | ₩76,999 | ₩78,636 | ₩74,880 | ₩76,919 | -0.10% | 14.8만 |
|---|
| 2026.05.01 | ₩77,455 | ₩78,435 | ₩77,053 | ₩77,522 | +0.09% | 10.7만 |
|---|
| 2026.04.30 | ₩76,315 | ₩78,260 | ₩74,504 | ₩77,455 | +1.49% | 27.5만 |
|---|
| 2026.04.29 | ₩79,454 | ₩80,420 | ₩77,013 | ₩77,107 | -2.95% | 21만 |
|---|
| 2026.04.28 | ₩80,380 | ₩81,131 | ₩79,696 | ₩80,044 | -0.42% | 17만 |
|---|
| 2026.04.27 | ₩78,636 | ₩80,554 | ₩78,341 | ₩80,071 | +1.83% | 18.8만 |
|---|
| 2026.04.24 | ₩79,561 | ₩80,500 | ₩77,026 | ₩78,247 | -1.65% | 28.5만 |
|---|
| 2026.04.23 | ₩78,528 | ₩80,822 | ₩77,978 | ₩79,883 | +1.73% | 46만 |
|---|
| 2026.04.22 | ₩79,696 | ₩79,950 | ₩77,496 | ₩77,522 | -2.73% | 22.4만 |
|---|
| 2026.04.21 | ₩80,393 | ₩81,386 | ₩79,213 | ₩79,360 | -1.28% | 14만 |
|---|
| 2026.04.20 | ₩79,280 | ₩80,796 | ₩79,280 | ₩80,594 | +1.66% | 13.3만 |
|---|
| 2026.04.17 | ₩78,783 | ₩81,506 | ₩78,730 | ₩79,830 | +1.33% | 23.4만 |
|---|
| 2026.04.16 | ₩77,978 | ₩78,394 | ₩77,174 | ₩77,710 | -0.34% | 14.6만 |
|---|
| 2026.04.15 | ₩78,783 | ₩79,078 | ₩77,241 | ₩78,180 | -0.77% | 14.8만 |
|---|
| 2026.04.14 | ₩79,078 | ₩79,374 | ₩77,804 | ₩78,810 | -0.34% | 16.1만 |
|---|
| 2026.04.13 | ₩78,368 | ₩79,427 | ₩77,536 | ₩79,186 | +1.04% | 18.4만 |
|---|
| 2026.04.10 | ₩79,307 | ₩79,736 | ₩78,260 | ₩78,649 | -0.83% | 11.8만 |
|---|
| 2026.04.09 | ₩77,254 | ₩79,763 | ₩77,093 | ₩79,548 | +2.97% | 16.8만 |
|---|
| 2026.04.08 | ₩76,463 | ₩77,804 | ₩76,463 | ₩77,683 | +1.60% | 35.1만 |
|---|
| 2026.04.07 | ₩75,108 | ₩75,537 | ₩74,437 | ₩74,786 | -0.43% | 22.3만 |
|---|
| 2026.04.06 | ₩74,679 | ₩75,524 | ₩73,874 | ₩75,497 | +1.10% | 11.4만 |
|---|
| 2026.04.02 | ₩74,383 | ₩75,242 | ₩73,968 | ₩74,947 | +0.76% | 18.5만 |
|---|
| 2026.04.01 | ₩75,913 | ₩76,718 | ₩75,618 | ₩75,658 | -0.34% | 17.7만 |
|---|
| 2026.03.31 | ₩74,772 | ₩76,650 | ₩74,316 | ₩75,591 | +1.09% | 41만 |
|---|
| 2026.03.30 | ₩74,625 | ₩75,135 | ₩73,820 | ₩74,719 | +0.13% | 24.8만 |
|---|
| 2026.03.27 | ₩74,155 | ₩74,450 | ₩73,538 | ₩74,035 | -0.16% | 24.6만 |
|---|
| 2026.03.26 | ₩74,303 | ₩74,960 | ₩73,485 | ₩74,598 | +0.40% | 17만 |
|---|
| 2026.03.25 | ₩74,263 | ₩74,853 | ₩73,203 | ₩74,813 | +0.74% | 24.6만 |
|---|
| 2026.03.24 | ₩71,996 | ₩74,839 | ₩71,754 | ₩73,726 | +2.40% | 22만 |
|---|
| 2026.03.23 | ₩72,479 | ₩74,303 | ₩72,090 | ₩72,680 | +0.28% | 24.6만 |
|---|
| 2026.03.20 | ₩71,110 | ₩71,137 | ₩69,983 | ₩70,708 | -0.57% | 60만 |
|---|
| 2026.03.19 | ₩70,279 | ₩71,633 | ₩69,796 | ₩71,164 | +1.26% | 21만 |
|---|
| 2026.03.18 | ₩71,298 | ₩71,566 | ₩70,560 | ₩70,815 | -0.68% | 23.6만 |
|---|
| 2026.03.17 | ₩71,244 | ₩72,264 | ₩70,694 | ₩71,553 | +0.43% | 21.5만 |
|---|
| 2026.03.16 | ₩71,875 | ₩72,438 | ₩71,191 | ₩71,244 | -0.88% | 15.1만 |
|---|
| 2026.03.13 | ₩72,841 | ₩73,270 | ₩71,083 | ₩71,352 | -2.04% | 21.2만 |
|---|
| 2026.03.12 | ₩71,674 | ₩72,318 | ₩70,829 | ₩72,036 | +0.51% | 27.3만 |
|---|
| 2026.03.11 | ₩73,900 | ₩74,236 | ₩72,868 | ₩73,216 | -0.93% | 25.1만 |
|---|
| 2026.03.10 | ₩73,900 | ₩75,765 | ₩73,042 | ₩74,450 | +0.74% | 27만 |
|---|
| 2026.03.09 | ₩73,511 | ₩74,450 | ₩71,701 | ₩74,088 | +0.78% | 26만 |
|---|
| 2026.03.06 | ₩74,732 | ₩75,658 | ₩73,324 | ₩75,027 | +0.39% | 21.8만 |
|---|
| 2026.03.05 | ₩77,026 | ₩78,233 | ₩76,221 | ₩77,174 | +0.19% | 16.2만 |
|---|
| 2026.03.04 | ₩78,381 | ₩78,730 | ₩77,509 | ₩77,965 | -0.53% | 15.3만 |
|---|
| 2026.03.03 | ₩75,483 | ₩77,978 | ₩74,424 | ₩77,831 | +3.11% | 19.1만 |
|---|
| 2026.03.02 | ₩75,108 | ₩78,797 | ₩74,531 | ₩77,791 | +3.57% | 16.4만 |
|---|
| 2026.02.27 | ₩79,092 | ₩79,092 | ₩75,685 | ₩76,181 | -3.68% | 26.4만 |
|---|
| 2026.02.26 | ₩81,131 | ₩82,486 | ₩79,561 | ₩80,728 | -0.50% | 16.4만 |
|---|
| 2026.02.25 | ₩79,159 | ₩81,117 | ₩79,159 | ₩80,769 | +2.03% | 13.1만 |
|---|
| 2026.02.24 | ₩78,757 | ₩79,374 | ₩78,180 | ₩79,025 | +0.34% | 16.2만 |
|---|
| 2026.02.23 | ₩83,210 | ₩83,975 | ₩78,636 | ₩79,038 | -5.01% | 22.8만 |
|---|
| 2026.02.20 | ₩82,083 | ₩84,028 | ₩81,305 | ₩83,478 | +1.70% | 23.9만 |
|---|
| 2026.02.19 | ₩81,386 | ₩82,338 | ₩80,997 | ₩82,083 | +0.86% | 15.8만 |
|---|
| 2026.02.18 | ₩81,761 | ₩83,613 | ₩81,439 | ₩81,869 | +0.13% | 25만 |
|---|
| 2026.02.17 | ₩82,056 | ₩83,599 | ₩81,185 | ₩81,909 | -0.18% | 23.1만 |
|---|
| 2026.02.13 | ₩80,500 | ₩82,016 | ₩79,602 | ₩81,735 | +1.53% | 15.8만 |
|---|
| 2026.02.12 | ₩81,976 | ₩82,942 | ₩79,481 | ₩80,313 | -2.03% | 19만 |
|---|
| 2026.02.11 | ₩82,137 | ₩82,767 | ₩80,299 | ₩81,225 | -1.11% | 15.6만 |
|---|
| 2026.02.10 | ₩82,419 | ₩83,331 | ₩80,930 | ₩81,627 | -0.96% | 23.2만 |
|---|
| 2026.02.09 | ₩82,875 | ₩84,028 | ₩82,526 | ₩82,848 | -0.03% | 17.5만 |
|---|
| 2026.02.06 | ₩82,204 | ₩83,827 | ₩81,681 | ₩83,478 | +1.55% | 31만 |
|---|
| 2026.02.05 | ₩80,836 | ₩83,170 | ₩80,286 | ₩81,748 | +1.13% | 34.9만 |
|---|
| 2026.02.04 | ₩80,487 | ₩83,022 | ₩80,487 | ₩81,185 | +0.87% | 21.5만 |
|---|
| 2026.02.03 | ₩78,770 | ₩80,621 | ₩78,770 | ₩79,870 | +1.40% | 21.7만 |
|---|
| 2026.02.02 | ₩78,005 | ₩79,736 | ₩77,254 | ₩78,716 | +0.91% | 24.8만 |
|---|
| 2026.01.30 | ₩77,308 | ₩78,448 | ₩76,838 | ₩77,710 | +0.52% | 34.6만 |
|---|
| 2026.01.29 | ₩76,583 | ₩78,059 | ₩76,489 | ₩77,885 | +1.70% | 37.1만 |
|---|
| 2026.01.28 | ₩76,664 | ₩77,536 | ₩76,060 | ₩76,194 | -0.61% | 26.2만 |
|---|
| 2026.01.27 | ₩77,348 | ₩78,394 | ₩75,926 | ₩76,033 | -1.70% | 20.9만 |
|---|
| 2026.01.26 | ₩77,683 | ₩78,783 | ₩75,872 | ₩77,174 | -0.66% | 30.4만 |
|---|
| 2026.01.23 | ₩81,238 | ₩81,600 | ₩77,442 | ₩77,496 | -4.61% | 59만 |
|---|
| 2026.01.22 | ₩81,158 | ₩83,586 | ₩80,567 | ₩81,761 | +0.74% | 62만 |
|---|
| 2026.01.21 | ₩77,978 | ₩81,520 | ₩77,750 | ₩81,158 | +4.08% | 41.7만 |
|---|
| 2026.01.20 | ₩76,597 | ₩78,166 | ₩75,591 | ₩77,469 | +1.14% | 26.3만 |
|---|
| 2026.01.16 | ₩77,227 | ₩78,864 | ₩77,200 | ₩77,697 | +0.61% | 37.3만 |
|---|
| 2026.01.15 | ₩74,343 | ₩77,361 | ₩74,343 | ₩77,174 | +3.81% | 33.4만 |
|---|
| 2026.01.14 | ₩72,760 | ₩74,410 | ₩72,224 | ₩74,343 | +2.18% | 31.1만 |
|---|
| 2026.01.13 | ₩71,727 | ₩73,163 | ₩71,674 | ₩72,814 | +1.51% | 25만 |
|---|
| 2026.01.12 | ₩71,338 | ₩72,009 | ₩70,735 | ₩71,781 | +0.62% | 24만 |
|---|
| 2026.01.09 | ₩72,143 | ₩72,733 | ₩71,593 | ₩71,982 | -0.22% | 22.6만 |
|---|
| 2026.01.08 | ₩70,077 | ₩72,640 | ₩70,077 | ₩72,143 | +2.95% | 22.9만 |
|---|
| 2026.01.07 | ₩71,352 | ₩72,653 | ₩69,822 | ₩70,480 | -1.22% | 17.4만 |
|---|
| 2026.01.06 | ₩69,326 | ₩70,614 | ₩68,360 | ₩70,225 | +1.30% | 19.6만 |
|---|
| 2026.01.05 | ₩68,038 | ₩70,735 | ₩68,025 | ₩69,702 | +2.44% | 18.3만 |
|---|
| 2026.01.02 | ₩68,186 | ₩68,709 | ₩67,046 | ₩68,293 | +0.16% | 19.7만 |
|---|
| 2025.12.31 | ₩68,736 | ₩68,830 | ₩67,918 | ₩68,132 | -0.88% | 25.6만 |
|---|
| 2025.12.30 | ₩69,554 | ₩69,661 | ₩68,870 | ₩69,044 | -0.73% | 13.5만 |
|---|
| 2025.12.29 | ₩69,849 | ₩70,010 | ₩69,152 | ₩69,675 | -0.25% | 10.8만 |
|---|
| 2025.12.26 | ₩69,916 | ₩71,003 | ₩69,594 | ₩69,849 | -0.10% | 8.8만 |
|---|
| 2025.12.24 | ₩69,849 | ₩70,265 | ₩69,715 | ₩69,916 | +0.10% | 9.7만 |
|---|
| 2025.12.23 | ₩70,815 | ₩71,311 | ₩69,983 | ₩70,131 | -0.97% | 10.9만 |
|---|
| 2025.12.22 | ₩70,238 | ₩71,727 | ₩70,238 | ₩70,869 | +0.90% | 16.9만 |
|---|
| 2025.12.19 | ₩71,164 | ₩71,674 | ₩69,433 | ₩70,158 | -1.41% | 98.4만 |
|---|
| 2025.12.18 | ₩71,929 | ₩72,157 | ₩69,943 | ₩71,392 | -0.75% | 14.5만 |
|---|
| 2025.12.17 | ₩71,607 | ₩72,854 | ₩70,909 | ₩71,231 | -0.52% | 23.6만 |
|---|
| 2025.12.16 | ₩72,022 | ₩72,237 | ₩71,459 | ₩71,835 | -0.26% | 21.3만 |
|---|
| 2025.12.15 | ₩72,049 | ₩72,479 | ₩71,526 | ₩71,727 | -0.45% | 20.4만 |
|---|
| 2025.12.12 | ₩71,593 | ₩71,714 | ₩70,627 | ₩71,580 | -0.02% | 20.1만 |
|---|
| 2025.12.11 | ₩70,587 | ₩71,902 | ₩70,587 | ₩71,593 | +1.43% | 18.6만 |
|---|
| 2025.12.10 | ₩68,575 | ₩71,338 | ₩68,468 | ₩70,761 | +3.19% | 27만 |
|---|
| 2025.12.09 | ₩68,736 | ₩69,715 | ₩68,132 | ₩68,682 | -0.08% | 15.4만 |
|---|
| 2025.12.08 | ₩68,776 | ₩69,393 | ₩68,401 | ₩68,682 | -0.14% | 23만 |
|---|
| 2025.12.05 | ₩68,924 | ₩69,246 | ₩68,266 | ₩68,387 | -0.78% | 11.5만 |
|---|
| 2025.12.04 | ₩68,951 | ₩69,863 | ₩68,696 | ₩69,232 | +0.41% | 12.7만 |
|---|
| 2025.12.03 | ₩68,172 | ₩69,648 | ₩68,172 | ₩69,366 | +1.75% | 15.6만 |
|---|
| 2025.12.02 | ₩69,165 | ₩69,165 | ₩67,891 | ₩67,931 | -1.78% | 14.1만 |
|---|
| 2025.12.01 | ₩67,743 | ₩69,353 | ₩67,743 | ₩68,776 | +1.52% | 12.1만 |
|---|
| 2025.11.28 | ₩68,843 | ₩68,937 | ₩68,266 | ₩68,427 | -0.60% | 14.2만 |
|---|
| 2025.11.26 | ₩68,763 | ₩69,769 | ₩68,481 | ₩68,937 | +0.25% | 39.2만 |
|---|
| 2025.11.25 | ₩67,180 | ₩69,876 | ₩66,469 | ₩69,165 | +2.96% | 32.4만 |
|---|
| 2025.11.24 | ₩67,421 | ₩67,475 | ₩66,670 | ₩66,737 | -1.01% | 16.4만 |
|---|
| 2025.11.21 | ₩65,785 | ₩68,414 | ₩64,658 | ₩67,609 | +2.77% | 24만 |
|---|
| 2025.11.20 | ₩66,871 | ₩67,998 | ₩65,704 | ₩65,744 | -1.69% | 12.2만 |
|---|
| 2025.11.19 | ₩64,765 | ₩66,308 | ₩64,604 | ₩66,026 | +1.95% | 17.6만 |
|---|
| 2025.11.18 | ₩64,577 | ₩65,838 | ₩64,524 | ₩64,993 | +0.64% | 18.2만 |
|---|
| 2025.11.17 | ₩67,971 | ₩68,025 | ₩64,162 | ₩64,644 | -4.89% | 17.7만 |
|---|
| 2025.11.14 | ₩66,844 | ₩68,374 | ₩66,120 | ₩68,347 | +2.25% | 24.2만 |
|---|
| 2025.11.13 | ₩68,105 | ₩68,226 | ₩66,871 | ₩67,046 | -1.56% | 22.2만 |
|---|
| 2025.11.12 | ₩68,092 | ₩69,192 | ₩67,971 | ₩68,105 | +0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩68,253 | ₩68,803 | ₩67,824 | ₩68,280 | +0.04% | 13만 |
|---|
| 2025.11.10 | ₩68,816 | ₩69,433 | ₩68,226 | ₩68,374 | -0.64% | 11.7만 |
|---|
| 2025.11.07 | ₩67,743 | ₩68,562 | ₩66,992 | ₩68,548 | +1.19% | 14.8만 |
|---|
| 2025.11.06 | ₩67,837 | ₩68,199 | ₩67,247 | ₩67,757 | -0.12% | 15.7만 |
|---|
| 2025.11.05 | ₩66,415 | ₩68,266 | ₩66,133 | ₩68,012 | +2.40% | 14만 |
|---|
| 2025.11.04 | ₩66,254 | ₩66,791 | ₩65,905 | ₩66,469 | +0.32% | 26.3만 |
|---|
| 2025.11.03 | ₩65,879 | ₩67,180 | ₩65,127 | ₩66,563 | +1.04% | 23.6만 |
|---|
| 2025.10.31 | ₩65,302 | ₩65,463 | ₩64,551 | ₩65,114 | -0.29% | 15.4만 |
|---|
| 2025.10.30 | ₩65,262 | ₩66,603 | ₩64,658 | ₩65,302 | +0.06% | 21.3만 |
|---|
| 2025.10.29 | ₩66,160 | ₩67,032 | ₩64,618 | ₩65,288 | -1.32% | 24만 |
|---|
| 2025.10.28 | ₩66,469 | ₩66,858 | ₩65,798 | ₩66,402 | -0.10% | 19.7만 |
|---|
| 2025.10.27 | ₩66,053 | ₩66,965 | ₩65,409 | ₩66,670 | +0.93% | 21.8만 |
|---|
| 2025.10.24 | ₩64,873 | ₩66,026 | ₩63,934 | ₩65,812 | +1.45% | 19.2만 |
|---|
| 2025.10.23 | ₩65,463 | ₩66,415 | ₩63,759 | ₩63,934 | -2.34% | 25.9만 |
|---|
| 2025.10.22 | ₩65,583 | ₩66,241 | ₩64,698 | ₩65,194 | -0.59% | 16.4만 |
|---|
| 2025.10.21 | ₩65,423 | ₩67,394 | ₩64,551 | ₩65,449 | +0.04% | 10.5만 |
|---|
| 2025.10.20 | ₩64,510 | ₩65,959 | ₩64,068 | ₩65,691 | +1.83% | 17.9만 |
|---|
| 2025.10.17 | ₩62,579 | ₩64,094 | ₩62,109 | ₩63,947 | +2.19% | 26.3만 |
|---|
| 2025.10.16 | ₩65,865 | ₩66,160 | ₩61,653 | ₩62,136 | -5.66% | 40.6만 |
|---|
| 2025.10.15 | ₩68,897 | ₩68,897 | ₩65,919 | ₩66,120 | -4.03% | 24.3만 |
|---|
| 2025.10.14 | ₩66,576 | ₩68,803 | ₩66,107 | ₩68,669 | +3.14% | 35.2만 |
|---|
| 2025.10.13 | ₩66,952 | ₩67,099 | ₩65,691 | ₩66,952 | 0.00% | 23.8만 |
|---|
| 2025.10.10 | ₩67,918 | ₩69,286 | ₩65,946 | ₩65,986 | -2.84% | 30.2만 |
|---|