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 | ₩79,568 | ₩80,023 | ₩79,046 | ₩79,180 | -0.49% | 10.6만 |
| 2026.10.08 | ₩78,564 | ₩80,049 | ₩78,296 | ₩79,929 | +1.74% | 19만 |
| 2026.10.07 | ₩78,872 | ₩79,554 | ₩78,283 | ₩78,845 | -0.03% | 24.1만 |
| 2026.10.06 | ₩82,204 | ₩82,324 | ₩79,889 | ₩79,942 | -2.75% | 22.9만 |
| 2026.10.05 | ₩83,595 | ₩83,676 | ₩82,311 | ₩82,686 | -1.09% | 29.6만 |
| 2026.10.02 | ₩83,381 | ₩84,131 | ₩82,659 | ₩83,408 | +0.03% | 23.7만 |
| 2026.10.01 | ₩81,267 | ₩82,578 | ₩80,103 | ₩82,391 | +1.38% | 21.4만 |
| 2026.09.30 | ₩83,007 | ₩83,542 | ₩81,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,776 |
| -1.48% |
| 24.1만 |
| 2026.09.29 | ₩84,666 | ₩85,255 | ₩82,632 | ₩83,381 | -1.52% | 19.5만 |
|---|
| 2026.09.28 | ₩84,813 | ₩85,175 | ₩83,207 | ₩84,398 | -0.49% | 20.6만 |
|---|
| 2026.09.25 | ₩84,291 | ₩85,603 | ₩84,144 | ₩84,974 | +0.81% | 21만 |
|---|
| 2026.09.24 | ₩83,716 | ₩84,465 | ₩83,100 | ₩84,037 | +0.38% | 15.6만 |
|---|
| 2026.09.23 | ₩83,997 | ₩84,947 | ₩83,047 | ₩83,261 | -0.88% | 17.3만 |
|---|
| 2026.09.22 | ₩84,171 | ₩84,760 | ₩83,341 | ₩84,331 | +0.19% | 23.4만 |
|---|
| 2026.09.21 | ₩85,134 | ₩85,563 | ₩83,890 | ₩83,970 | -1.37% | 19.2만 |
|---|
| 2026.09.18 | ₩83,395 | ₩85,094 | ₩82,605 | ₩84,813 | +1.70% | 92.2만 |
|---|
| 2026.09.17 | ₩84,773 | ₩84,773 | ₩83,395 | ₩83,917 | -1.01% | 30.1만 |
|---|
| 2026.09.16 | ₩85,777 | ₩86,285 | ₩82,297 | ₩83,796 | -2.31% | 36.9만 |
|---|
| 2026.09.15 | ₩86,499 | ₩86,981 | ₩85,549 | ₩85,777 | -0.84% | 26.1만 |
|---|
| 2026.09.14 | ₩86,111 | ₩87,088 | ₩85,763 | ₩86,459 | +0.40% | 22.7만 |
|---|
| 2026.09.11 | ₩87,209 | ₩87,650 | ₩85,536 | ₩86,044 | -1.33% | 18.3만 |
|---|
| 2026.09.10 | ₩85,603 | ₩86,660 | ₩84,920 | ₩86,553 | +1.11% | 15.4만 |
|---|
| 2026.09.09 | ₩85,897 | ₩86,687 | ₩84,894 | ₩85,803 | -0.11% | 20.5만 |
|---|
| 2026.09.08 | ₩86,580 | ₩86,914 | ₩85,964 | ₩86,593 | +0.02% | 15.1만 |
|---|
| 2026.09.04 | ₩85,750 | ₩87,182 | ₩85,603 | ₩87,035 | +1.50% | 11.3만 |
|---|
| 2026.09.03 | ₩86,058 | ₩86,727 | ₩85,857 | ₩86,098 | +0.05% | 13.1만 |
|---|
| 2026.09.02 | ₩83,676 | ₩86,071 | ₩83,676 | ₩85,790 | +2.53% | 15.8만 |
|---|
| 2026.09.01 | ₩84,505 | ₩85,241 | ₩82,752 | ₩83,341 | -1.38% | 18.6만 |
|---|
| 2026.08.31 | ₩85,255 | ₩85,282 | ₩84,372 | ₩84,880 | -0.44% | 14.4만 |
|---|
| 2026.08.28 | ₩85,094 | ₩85,763 | ₩84,305 | ₩85,630 | +0.63% | 15.8만 |
|---|
| 2026.08.27 | ₩85,014 | ₩85,603 | ₩83,943 | ₩85,081 | +0.08% | 12.1만 |
|---|
| 2026.08.26 | ₩85,710 | ₩86,566 | ₩84,853 | ₩85,469 | -0.28% | 20.6만 |
|---|
| 2026.08.25 | ₩87,543 | ₩87,597 | ₩85,415 | ₩85,589 | -2.23% | 17.9만 |
|---|
| 2026.08.24 | ₩86,647 | ₩87,436 | ₩86,566 | ₩87,369 | +0.83% | 12.6만 |
|---|
| 2026.08.21 | ₩86,633 | ₩86,834 | ₩85,549 | ₩86,580 | -0.06% | 14.2만 |
|---|
| 2026.08.20 | ₩85,844 | ₩86,165 | ₩84,666 | ₩85,964 | +0.14% | 13.9만 |
|---|
| 2026.08.19 | ₩88,440 | ₩88,707 | ₩86,125 | ₩86,272 | -2.45% | 23.8만 |
|---|
| 2026.08.18 | ₩88,614 | ₩88,734 | ₩87,797 | ₩88,440 | -0.20% | 25만 |
|---|
| 2026.08.17 | ₩88,681 | ₩89,189 | ₩88,199 | ₩88,480 | -0.23% | 12.6만 |
|---|
| 2026.08.14 | ₩88,560 | ₩89,363 | ₩88,453 | ₩88,774 | +0.24% | 11.7만 |
|---|
| 2026.08.13 | ₩88,507 | ₩88,988 | ₩88,118 | ₩88,493 | -0.02% | 14.6만 |
|---|
| 2026.08.12 | ₩87,329 | ₩88,226 | ₩87,008 | ₩87,931 | +0.69% | 36.3만 |
|---|
| 2026.08.11 | ₩86,713 | ₩87,878 | ₩86,178 | ₩87,262 | +0.63% | 17.6만 |
|---|
| 2026.08.10 | ₩86,018 | ₩86,981 | ₩85,603 | ₩86,606 | +0.68% | 15.1만 |
|---|
| 2026.08.07 | ₩85,643 | ₩86,673 | ₩85,228 | ₩86,539 | +1.05% | 18.3만 |
|---|
| 2026.08.06 | ₩87,383 | ₩87,530 | ₩85,830 | ₩85,911 | -1.68% | 17.1만 |
|---|
| 2026.08.05 | ₩88,038 | ₩88,038 | ₩86,687 | ₩86,807 | -1.40% | 13.8만 |
|---|
| 2026.08.04 | ₩86,138 | ₩88,252 | ₩85,549 | ₩87,717 | +1.83% | 26.2만 |
|---|
| 2026.08.03 | ₩84,894 | ₩85,977 | ₩84,077 | ₩85,536 | +0.76% | 19.3만 |
|---|
| 2026.07.31 | ₩84,372 | ₩84,934 | ₩83,595 | ₩84,131 | -0.29% | 19.4만 |
|---|
| 2026.07.30 | ₩84,746 | ₩86,312 | ₩84,158 | ₩84,278 | -0.55% | 15.2만 |
|---|
| 2026.07.29 | ₩85,067 | ₩86,058 | ₩84,398 | ₩84,465 | -0.71% | 21.1만 |
|---|
| 2026.07.28 | ₩84,251 | ₩86,272 | ₩83,903 | ₩85,937 | +2.00% | 23.2만 |
|---|
| 2026.07.27 | ₩84,599 | ₩84,974 | ₩83,649 | ₩83,743 | -1.01% | 26.2만 |
|---|
| 2026.07.24 | ₩84,666 | ₩85,429 | ₩83,930 | ₩83,957 | -0.84% | 21.4만 |
|---|
| 2026.07.23 | ₩83,020 | ₩84,666 | ₩80,866 | ₩84,666 | +1.98% | 32만 |
|---|
| 2026.07.22 | ₩86,392 | ₩86,432 | ₩83,274 | ₩83,783 | -3.02% | 32.6만 |
|---|
| 2026.07.21 | ₩85,710 | ₩86,406 | ₩84,760 | ₩86,299 | +0.69% | 27.4만 |
|---|
| 2026.07.20 | ₩86,044 | ₩86,365 | ₩85,161 | ₩85,710 | -0.39% | 26.9만 |
|---|
| 2026.07.17 | ₩87,971 | ₩88,386 | ₩85,777 | ₩86,218 | -1.99% | 24.5만 |
|---|
| 2026.07.16 | ₩86,660 | ₩89,042 | ₩86,647 | ₩88,627 | +2.27% | 88.3만 |
|---|
| 2026.07.15 | ₩85,616 | ₩86,874 | ₩85,268 | ₩86,232 | +0.72% | 26.4만 |
|---|
| 2026.07.14 | ₩87,289 | ₩87,811 | ₩85,509 | ₩85,616 | -1.92% | 21.9만 |
|---|
| 2026.07.13 | ₩85,509 | ₩86,138 | ₩84,867 | ₩85,937 | +0.50% | 11.5만 |
|---|
| 2026.07.10 | ₩84,465 | ₩85,670 | ₩84,398 | ₩85,268 | +0.95% | 13.9만 |
|---|
| 2026.07.09 | ₩83,355 | ₩85,469 | ₩83,074 | ₩84,679 | +1.59% | 19.3만 |
|---|
| 2026.07.08 | ₩84,117 | ₩84,117 | ₩82,672 | ₩83,355 | -0.91% | 20.4만 |
|---|
| 2026.07.07 | ₩85,268 | ₩86,299 | ₩84,265 | ₩84,519 | -0.88% | 13.2만 |
|---|
| 2026.07.06 | ₩85,335 | ₩86,834 | ₩84,720 | ₩85,161 | -0.20% | 15.5만 |
|---|
| 2026.07.02 | ₩87,730 | ₩87,985 | ₩84,519 | ₩85,375 | -2.68% | 28.3만 |
|---|
| 2026.07.01 | ₩85,295 | ₩88,400 | ₩85,001 | ₩87,449 | +2.53% | 42.8만 |
|---|
| 2026.06.30 | ₩85,603 | ₩86,272 | ₩85,362 | ₩85,549 | -0.06% | 39.8만 |
|---|
| 2026.06.29 | ₩84,612 | ₩85,924 | ₩83,957 | ₩85,710 | +1.30% | 34.3만 |
|---|
| 2026.06.26 | ₩84,198 | ₩85,201 | ₩83,649 | ₩85,014 | +0.97% | 103.4만 |
|---|
| 2026.06.25 | ₩83,917 | ₩84,974 | ₩83,207 | ₩83,810 | -0.13% | 32.1만 |
|---|
| 2026.06.24 | ₩83,475 | ₩84,345 | ₩83,020 | ₩83,917 | +0.53% | 26.8만 |
|---|
| 2026.06.23 | ₩81,495 | ₩83,100 | ₩81,294 | ₩83,007 | +1.86% | 19.6만 |
|---|
| 2026.06.22 | ₩81,441 | ₩82,565 | ₩81,294 | ₩81,361 | -0.10% | 20.9만 |
|---|
| 2026.06.18 | ₩82,083 | ₩83,261 | ₩80,290 | ₩81,307 | -0.95% | 77.7만 |
|---|
| 2026.06.17 | ₩81,106 | ₩82,070 | ₩79,902 | ₩80,678 | -0.53% | 28.6만 |
|---|
| 2026.06.16 | ₩81,695 | ₩82,338 | ₩80,959 | ₩81,495 | -0.25% | 21만 |
|---|
| 2026.06.15 | ₩82,953 | ₩83,582 | ₩80,986 | ₩81,294 | -2.00% | 14.4만 |
|---|
| 2026.06.12 | ₩82,565 | ₩83,542 | ₩82,043 | ₩82,672 | +0.13% | 19.9만 |
|---|
| 2026.06.11 | ₩81,883 | ₩82,592 | ₩80,156 | ₩82,030 | +0.18% | 20.4만 |
|---|
| 2026.06.10 | ₩80,344 | ₩82,137 | ₩79,956 | ₩81,361 | +1.27% | 21.3만 |
|---|
| 2026.06.09 | ₩79,273 | ₩81,307 | ₩79,246 | ₩80,290 | +1.28% | 19.2만 |
|---|
| 2026.06.08 | ₩79,126 | ₩80,384 | ₩78,725 | ₩78,791 | -0.42% | 15.4만 |
|---|
| 2026.06.05 | ₩79,420 | ₩80,237 | ₩79,233 | ₩79,313 | -0.13% | 15.2만 |
|---|
| 2026.06.04 | ₩77,493 | ₩79,648 | ₩77,493 | ₩79,527 | +2.62% | 16.9만 |
|---|
| 2026.06.03 | ₩78,939 | ₩79,139 | ₩76,543 | ₩76,691 | -2.85% | 29.5만 |
|---|
| 2026.06.02 | ₩77,279 | ₩79,688 | ₩77,279 | ₩79,474 | +2.84% | 19.9만 |
|---|
| 2026.06.01 | ₩78,176 | ₩78,283 | ₩76,557 | ₩77,600 | -0.74% | 18만 |
|---|
| 2026.05.29 | ₩78,136 | ₩79,166 | ₩77,908 | ₩78,725 | +0.75% | 22.5만 |
|---|
| 2026.05.28 | ₩78,283 | ₩78,952 | ₩77,253 | ₩78,470 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩79,835 | ₩80,210 | ₩78,283 | ₩78,617 | -1.53% | 12만 |
|---|
| 2026.05.26 | ₩78,912 | ₩79,969 | ₩78,577 | ₩79,541 | +0.80% | 37.6만 |
|---|
| 2026.05.22 | ₩78,417 | ₩79,059 | ₩77,534 | ₩78,484 | +0.09% | 12.5만 |
|---|
| 2026.05.21 | ₩78,939 | ₩79,220 | ₩77,922 | ₩78,510 | -0.54% | 18.6만 |
|---|
| 2026.05.20 | ₩77,975 | ₩79,849 | ₩77,239 | ₩79,273 | +1.66% | 17.5만 |
|---|
| 2026.05.19 | ₩78,510 | ₩78,510 | ₩77,239 | ₩77,748 | -0.97% | 12만 |
|---|
| 2026.05.18 | ₩77,239 | ₩78,858 | ₩77,239 | ₩78,510 | +1.65% | 19.6만 |
|---|
| 2026.05.15 | ₩77,507 | ₩78,390 | ₩75,821 | ₩76,771 | -0.95% | 26.5만 |
|---|
| 2026.05.14 | ₩77,828 | ₩78,845 | ₩77,587 | ₩77,748 | -0.10% | 16.3만 |
|---|
| 2026.05.13 | ₩78,203 | ₩78,885 | ₩77,266 | ₩77,373 | -1.06% | 28.6만 |
|---|
| 2026.05.12 | ₩78,363 | ₩78,778 | ₩77,253 | ₩78,644 | +0.36% | 23.6만 |
|---|
| 2026.05.11 | ₩78,952 | ₩78,952 | ₩76,958 | ₩78,243 | -0.90% | 32.9만 |
|---|
| 2026.05.08 | ₩79,420 | ₩79,527 | ₩78,617 | ₩78,765 | -0.83% | 13.7만 |
|---|
| 2026.05.07 | ₩79,407 | ₩80,143 | ₩78,939 | ₩79,193 | -0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩78,243 | ₩79,327 | ₩77,614 | ₩79,072 | +1.06% | 19.7만 |
|---|
| 2026.05.05 | ₩76,824 | ₩77,801 | ₩76,423 | ₩77,440 | +0.80% | 13.4만 |
|---|
| 2026.05.04 | ₩76,811 | ₩78,444 | ₩74,697 | ₩76,731 | -0.10% | 14.8만 |
|---|
| 2026.05.01 | ₩77,266 | ₩78,243 | ₩76,864 | ₩77,333 | +0.09% | 10.7만 |
|---|
| 2026.04.30 | ₩76,128 | ₩78,069 | ₩74,322 | ₩77,266 | +1.49% | 27.5만 |
|---|
| 2026.04.29 | ₩79,260 | ₩80,223 | ₩76,824 | ₩76,918 | -2.95% | 21만 |
|---|
| 2026.04.28 | ₩80,183 | ₩80,933 | ₩79,501 | ₩79,849 | -0.42% | 17만 |
|---|
| 2026.04.27 | ₩78,444 | ₩80,357 | ₩78,149 | ₩79,875 | +1.83% | 18.8만 |
|---|
| 2026.04.24 | ₩79,367 | ₩80,304 | ₩76,838 | ₩78,055 | -1.65% | 28.5만 |
|---|
| 2026.04.23 | ₩78,336 | ₩80,625 | ₩77,788 | ₩79,688 | +1.73% | 46만 |
|---|
| 2026.04.22 | ₩79,501 | ₩79,755 | ₩77,306 | ₩77,333 | -2.73% | 22.4만 |
|---|
| 2026.04.21 | ₩80,197 | ₩81,187 | ₩79,019 | ₩79,166 | -1.28% | 14만 |
|---|
| 2026.04.20 | ₩79,086 | ₩80,598 | ₩79,086 | ₩80,397 | +1.66% | 13.3만 |
|---|
| 2026.04.17 | ₩78,591 | ₩81,307 | ₩78,537 | ₩79,634 | +1.33% | 23.4만 |
|---|
| 2026.04.16 | ₩77,788 | ₩78,203 | ₩76,985 | ₩77,520 | -0.34% | 14.6만 |
|---|
| 2026.04.15 | ₩78,591 | ₩78,885 | ₩77,052 | ₩77,989 | -0.77% | 14.8만 |
|---|
| 2026.04.14 | ₩78,885 | ₩79,180 | ₩77,614 | ₩78,617 | -0.34% | 16.1만 |
|---|
| 2026.04.13 | ₩78,176 | ₩79,233 | ₩77,346 | ₩78,992 | +1.04% | 18.4만 |
|---|
| 2026.04.10 | ₩79,113 | ₩79,541 | ₩78,069 | ₩78,457 | -0.83% | 11.8만 |
|---|
| 2026.04.09 | ₩77,065 | ₩79,568 | ₩76,905 | ₩79,353 | +2.97% | 16.8만 |
|---|
| 2026.04.08 | ₩76,276 | ₩77,614 | ₩76,276 | ₩77,493 | +1.60% | 35.1만 |
|---|
| 2026.04.07 | ₩74,924 | ₩75,352 | ₩74,255 | ₩74,603 | -0.43% | 22.3만 |
|---|
| 2026.04.06 | ₩74,496 | ₩75,339 | ₩73,693 | ₩75,312 | +1.10% | 11.4만 |
|---|
| 2026.04.02 | ₩74,202 | ₩75,058 | ₩73,787 | ₩74,764 | +0.76% | 18.5만 |
|---|
| 2026.04.01 | ₩75,727 | ₩76,530 | ₩75,433 | ₩75,473 | -0.34% | 17.7만 |
|---|
| 2026.03.31 | ₩74,590 | ₩76,463 | ₩74,135 | ₩75,406 | +1.09% | 41만 |
|---|
| 2026.03.30 | ₩74,442 | ₩74,951 | ₩73,639 | ₩74,536 | +0.13% | 24.8만 |
|---|
| 2026.03.27 | ₩73,974 | ₩74,268 | ₩73,358 | ₩73,854 | -0.16% | 24.6만 |
|---|
| 2026.03.26 | ₩74,121 | ₩74,777 | ₩73,305 | ₩74,416 | +0.40% | 17만 |
|---|
| 2026.03.25 | ₩74,081 | ₩74,670 | ₩73,024 | ₩74,630 | +0.74% | 24.6만 |
|---|
| 2026.03.24 | ₩71,820 | ₩74,657 | ₩71,579 | ₩73,546 | +2.40% | 22만 |
|---|
| 2026.03.23 | ₩72,301 | ₩74,121 | ₩71,913 | ₩72,502 | +0.28% | 24.6만 |
|---|
| 2026.03.20 | ₩70,936 | ₩70,963 | ₩69,812 | ₩70,535 | -0.57% | 60만 |
|---|
| 2026.03.19 | ₩70,107 | ₩71,458 | ₩69,625 | ₩70,990 | +1.26% | 21만 |
|---|
| 2026.03.18 | ₩71,124 | ₩71,391 | ₩70,388 | ₩70,642 | -0.68% | 23.6만 |
|---|
| 2026.03.17 | ₩71,070 | ₩72,087 | ₩70,522 | ₩71,378 | +0.43% | 21.5만 |
|---|
| 2026.03.16 | ₩71,699 | ₩72,261 | ₩71,017 | ₩71,070 | -0.88% | 15.1만 |
|---|
| 2026.03.13 | ₩72,663 | ₩73,091 | ₩70,910 | ₩71,177 | -2.04% | 21.2만 |
|---|
| 2026.03.12 | ₩71,498 | ₩72,141 | ₩70,655 | ₩71,860 | +0.51% | 27.3만 |
|---|
| 2026.03.11 | ₩73,720 | ₩74,054 | ₩72,689 | ₩73,037 | -0.93% | 25.1만 |
|---|
| 2026.03.10 | ₩73,720 | ₩75,580 | ₩72,863 | ₩74,268 | +0.74% | 27만 |
|---|
| 2026.03.09 | ₩73,332 | ₩74,268 | ₩71,525 | ₩73,907 | +0.78% | 26만 |
|---|
| 2026.03.06 | ₩74,549 | ₩75,473 | ₩73,144 | ₩74,844 | +0.39% | 21.8만 |
|---|
| 2026.03.05 | ₩76,838 | ₩78,042 | ₩76,035 | ₩76,985 | +0.19% | 16.2만 |
|---|
| 2026.03.04 | ₩78,189 | ₩78,537 | ₩77,319 | ₩77,774 | -0.53% | 15.3만 |
|---|
| 2026.03.03 | ₩75,299 | ₩77,788 | ₩74,242 | ₩77,641 | +3.11% | 19.1만 |
|---|
| 2026.03.02 | ₩74,924 | ₩78,604 | ₩74,349 | ₩77,600 | +3.57% | 16.4만 |
|---|
| 2026.02.27 | ₩78,899 | ₩78,899 | ₩75,500 | ₩75,995 | -3.68% | 26.4만 |
|---|
| 2026.02.26 | ₩80,933 | ₩82,284 | ₩79,367 | ₩80,531 | -0.50% | 16.4만 |
|---|
| 2026.02.25 | ₩78,965 | ₩80,919 | ₩78,965 | ₩80,571 | +2.03% | 13.1만 |
|---|
| 2026.02.24 | ₩78,564 | ₩79,180 | ₩77,989 | ₩78,832 | +0.34% | 16.2만 |
|---|
| 2026.02.23 | ₩83,007 | ₩83,769 | ₩78,444 | ₩78,845 | -5.01% | 22.8만 |
|---|
| 2026.02.20 | ₩81,883 | ₩83,823 | ₩81,106 | ₩83,274 | +1.70% | 23.9만 |
|---|
| 2026.02.19 | ₩81,187 | ₩82,137 | ₩80,799 | ₩81,883 | +0.86% | 15.8만 |
|---|
| 2026.02.18 | ₩81,561 | ₩83,408 | ₩81,240 | ₩81,669 | +0.13% | 25만 |
|---|
| 2026.02.17 | ₩81,856 | ₩83,395 | ₩80,986 | ₩81,709 | -0.18% | 23.1만 |
|---|
| 2026.02.13 | ₩80,304 | ₩81,816 | ₩79,407 | ₩81,535 | +1.53% | 15.8만 |
|---|
| 2026.02.12 | ₩81,776 | ₩82,739 | ₩79,287 | ₩80,116 | -2.03% | 19만 |
|---|
| 2026.02.11 | ₩81,936 | ₩82,565 | ₩80,103 | ₩81,026 | -1.11% | 15.6만 |
|---|
| 2026.02.10 | ₩82,217 | ₩83,127 | ₩80,732 | ₩81,428 | -0.96% | 23.2만 |
|---|
| 2026.02.09 | ₩82,672 | ₩83,823 | ₩82,324 | ₩82,645 | -0.03% | 17.5만 |
|---|
| 2026.02.06 | ₩82,003 | ₩83,622 | ₩81,481 | ₩83,274 | +1.55% | 31만 |
|---|
| 2026.02.05 | ₩80,638 | ₩82,967 | ₩80,089 | ₩81,548 | +1.13% | 34.9만 |
|---|
| 2026.02.04 | ₩80,290 | ₩82,819 | ₩80,290 | ₩80,986 | +0.87% | 21.5만 |
|---|
| 2026.02.03 | ₩78,577 | ₩80,424 | ₩78,577 | ₩79,675 | +1.40% | 21.7만 |
|---|
| 2026.02.02 | ₩77,815 | ₩79,541 | ₩77,065 | ₩78,524 | +0.91% | 24.8만 |
|---|
| 2026.01.30 | ₩77,119 | ₩78,256 | ₩76,650 | ₩77,520 | +0.52% | 34.6만 |
|---|
| 2026.01.29 | ₩76,396 | ₩77,868 | ₩76,302 | ₩77,694 | +1.70% | 37.1만 |
|---|
| 2026.01.28 | ₩76,476 | ₩77,346 | ₩75,874 | ₩76,008 | -0.61% | 26.2만 |
|---|
| 2026.01.27 | ₩77,159 | ₩78,203 | ₩75,740 | ₩75,847 | -1.70% | 20.9만 |
|---|
| 2026.01.26 | ₩77,493 | ₩78,591 | ₩75,687 | ₩76,985 | -0.66% | 30.4만 |
|---|
| 2026.01.23 | ₩81,040 | ₩81,401 | ₩77,253 | ₩77,306 | -4.61% | 59만 |
|---|
| 2026.01.22 | ₩80,959 | ₩83,381 | ₩80,370 | ₩81,561 | +0.74% | 62만 |
|---|
| 2026.01.21 | ₩77,788 | ₩81,321 | ₩77,560 | ₩80,959 | +4.08% | 41.7만 |
|---|
| 2026.01.20 | ₩76,410 | ₩77,975 | ₩75,406 | ₩77,279 | +1.14% | 26.3만 |
|---|
| 2026.01.16 | ₩77,038 | ₩78,671 | ₩77,012 | ₩77,507 | +0.61% | 37.3만 |
|---|
| 2026.01.15 | ₩74,161 | ₩77,172 | ₩74,161 | ₩76,985 | +3.81% | 33.4만 |
|---|
| 2026.01.14 | ₩72,582 | ₩74,228 | ₩72,047 | ₩74,161 | +2.18% | 31.1만 |
|---|
| 2026.01.13 | ₩71,552 | ₩72,984 | ₩71,498 | ₩72,636 | +1.51% | 25만 |
|---|
| 2026.01.12 | ₩71,164 | ₩71,833 | ₩70,562 | ₩71,605 | +0.62% | 24만 |
|---|
| 2026.01.09 | ₩71,967 | ₩72,556 | ₩71,418 | ₩71,806 | -0.22% | 22.6만 |
|---|
| 2026.01.08 | ₩69,906 | ₩72,462 | ₩69,906 | ₩71,967 | +2.95% | 22.9만 |
|---|
| 2026.01.07 | ₩71,177 | ₩72,475 | ₩69,652 | ₩70,307 | -1.22% | 17.4만 |
|---|
| 2026.01.06 | ₩69,157 | ₩70,441 | ₩68,193 | ₩70,053 | +1.30% | 19.6만 |
|---|
| 2026.01.05 | ₩67,872 | ₩70,562 | ₩67,859 | ₩69,531 | +2.44% | 18.3만 |
|---|
| 2026.01.02 | ₩68,019 | ₩68,541 | ₩66,882 | ₩68,126 | +0.16% | 19.7만 |
|---|
| 2025.12.31 | ₩68,568 | ₩68,662 | ₩67,752 | ₩67,966 | -0.88% | 25.6만 |
|---|
| 2025.12.30 | ₩69,384 | ₩69,491 | ₩68,702 | ₩68,876 | -0.73% | 13.5만 |
|---|
| 2025.12.29 | ₩69,679 | ₩69,839 | ₩68,983 | ₩69,505 | -0.25% | 10.8만 |
|---|
| 2025.12.26 | ₩69,745 | ₩70,829 | ₩69,424 | ₩69,679 | -0.10% | 8.8만 |
|---|
| 2025.12.24 | ₩69,679 | ₩70,093 | ₩69,545 | ₩69,745 | +0.10% | 9.7만 |
|---|
| 2025.12.23 | ₩70,642 | ₩71,137 | ₩69,812 | ₩69,960 | -0.97% | 10.9만 |
|---|
| 2025.12.22 | ₩70,067 | ₩71,552 | ₩70,067 | ₩70,696 | +0.90% | 16.9만 |
|---|
| 2025.12.19 | ₩70,990 | ₩71,498 | ₩69,264 | ₩69,986 | -1.41% | 98.4만 |
|---|
| 2025.12.18 | ₩71,753 | ₩71,980 | ₩69,772 | ₩71,217 | -0.75% | 14.5만 |
|---|
| 2025.12.17 | ₩71,432 | ₩72,676 | ₩70,736 | ₩71,057 | -0.52% | 23.6만 |
|---|
| 2025.12.16 | ₩71,846 | ₩72,060 | ₩71,284 | ₩71,659 | -0.26% | 21.3만 |
|---|
| 2025.12.15 | ₩71,873 | ₩72,301 | ₩71,351 | ₩71,552 | -0.45% | 20.4만 |
|---|
| 2025.12.12 | ₩71,418 | ₩71,539 | ₩70,455 | ₩71,405 | -0.02% | 20.1만 |
|---|
| 2025.12.11 | ₩70,415 | ₩71,726 | ₩70,415 | ₩71,418 | +1.43% | 18.6만 |
|---|
| 2025.12.10 | ₩68,407 | ₩71,164 | ₩68,300 | ₩70,588 | +3.19% | 27만 |
|---|
| 2025.12.09 | ₩68,568 | ₩69,545 | ₩67,966 | ₩68,514 | -0.08% | 15.4만 |
|---|
| 2025.12.08 | ₩68,608 | ₩69,224 | ₩68,233 | ₩68,514 | -0.14% | 23만 |
|---|
| 2025.12.05 | ₩68,755 | ₩69,076 | ₩68,099 | ₩68,220 | -0.78% | 11.5만 |
|---|
| 2025.12.04 | ₩68,782 | ₩69,692 | ₩68,528 | ₩69,063 | +0.41% | 12.7만 |
|---|
| 2025.12.03 | ₩68,006 | ₩69,478 | ₩68,006 | ₩69,197 | +1.75% | 15.6만 |
|---|
| 2025.12.02 | ₩68,996 | ₩68,996 | ₩67,725 | ₩67,765 | -1.78% | 14.1만 |
|---|
| 2025.12.01 | ₩67,578 | ₩69,183 | ₩67,578 | ₩68,608 | +1.52% | 12.1만 |
|---|
| 2025.11.28 | ₩68,675 | ₩68,769 | ₩68,099 | ₩68,260 | -0.60% | 14.2만 |
|---|
| 2025.11.26 | ₩68,595 | ₩69,598 | ₩68,314 | ₩68,769 | +0.25% | 39.2만 |
|---|
| 2025.11.25 | ₩67,016 | ₩69,705 | ₩66,306 | ₩68,996 | +2.96% | 32.4만 |
|---|
| 2025.11.24 | ₩67,256 | ₩67,310 | ₩66,507 | ₩66,574 | -1.01% | 16.4만 |
|---|
| 2025.11.21 | ₩65,624 | ₩68,247 | ₩64,500 | ₩67,444 | +2.77% | 24만 |
|---|
| 2025.11.20 | ₩66,708 | ₩67,832 | ₩65,544 | ₩65,584 | -1.69% | 12.2만 |
|---|
| 2025.11.19 | ₩64,607 | ₩66,146 | ₩64,446 | ₩65,865 | +1.95% | 17.6만 |
|---|
| 2025.11.18 | ₩64,420 | ₩65,677 | ₩64,366 | ₩64,834 | +0.64% | 18.2만 |
|---|
| 2025.11.17 | ₩67,805 | ₩67,859 | ₩64,005 | ₩64,486 | -4.89% | 17.7만 |
|---|
| 2025.11.14 | ₩66,681 | ₩68,207 | ₩65,958 | ₩68,180 | +2.25% | 24.2만 |
|---|
| 2025.11.13 | ₩67,939 | ₩68,059 | ₩66,708 | ₩66,882 | -1.56% | 22.2만 |
|---|
| 2025.11.12 | ₩67,926 | ₩69,023 | ₩67,805 | ₩67,939 | +0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩68,086 | ₩68,635 | ₩67,658 | ₩68,113 | +0.04% | 13만 |
|---|
| 2025.11.10 | ₩68,648 | ₩69,264 | ₩68,059 | ₩68,207 | -0.64% | 11.7만 |
|---|
| 2025.11.07 | ₩67,578 | ₩68,394 | ₩66,828 | ₩68,380 | +1.19% | 14.8만 |
|---|
| 2025.11.06 | ₩67,671 | ₩68,033 | ₩67,082 | ₩67,591 | -0.12% | 15.7만 |
|---|
| 2025.11.05 | ₩66,253 | ₩68,099 | ₩65,972 | ₩67,845 | +2.40% | 14만 |
|---|
| 2025.11.04 | ₩66,092 | ₩66,627 | ₩65,744 | ₩66,306 | +0.32% | 26.3만 |
|---|
| 2025.11.03 | ₩65,718 | ₩67,016 | ₩64,968 | ₩66,400 | +1.04% | 23.6만 |
|---|
| 2025.10.31 | ₩65,142 | ₩65,303 | ₩64,393 | ₩64,955 | -0.29% | 15.4만 |
|---|
| 2025.10.30 | ₩65,102 | ₩66,440 | ₩64,500 | ₩65,142 | +0.06% | 21.3만 |
|---|
| 2025.10.29 | ₩65,999 | ₩66,868 | ₩64,460 | ₩65,129 | -1.32% | 24만 |
|---|
| 2025.10.28 | ₩66,306 | ₩66,694 | ₩65,637 | ₩66,239 | -0.10% | 19.7만 |
|---|
| 2025.10.27 | ₩65,891 | ₩66,801 | ₩65,249 | ₩66,507 | +0.93% | 21.8만 |
|---|
| 2025.10.24 | ₩64,714 | ₩65,865 | ₩63,777 | ₩65,651 | +1.45% | 19.2만 |
|---|
| 2025.10.23 | ₩65,303 | ₩66,253 | ₩63,603 | ₩63,777 | -2.34% | 25.9만 |
|---|
| 2025.10.22 | ₩65,423 | ₩66,079 | ₩64,540 | ₩65,035 | -0.59% | 16.4만 |
|---|
| 2025.10.21 | ₩65,263 | ₩67,230 | ₩64,393 | ₩65,289 | +0.04% | 10.5만 |
|---|
| 2025.10.20 | ₩64,353 | ₩65,798 | ₩63,911 | ₩65,530 | +1.83% | 17.9만 |
|---|
| 2025.10.17 | ₩62,426 | ₩63,938 | ₩61,957 | ₩63,791 | +2.19% | 26.3만 |
|---|
| 2025.10.16 | ₩65,704 | ₩65,999 | ₩61,502 | ₩61,984 | -5.66% | 40.6만 |
|---|
| 2025.10.15 | ₩68,728 | ₩68,728 | ₩65,758 | ₩65,958 | -4.03% | 24.3만 |
|---|
| 2025.10.14 | ₩66,413 | ₩68,635 | ₩65,945 | ₩68,501 | +3.14% | 35.2만 |
|---|
| 2025.10.13 | ₩66,788 | ₩66,935 | ₩65,530 | ₩66,788 | 0.00% | 23.8만 |
|---|
| 2025.10.10 | ₩67,752 | ₩69,116 | ₩65,784 | ₩65,825 | -2.84% | 30.2만 |
|---|