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 | ₩79,766 | ₩80,222 | ₩79,243 | ₩79,377 | -0.49% | 10.6만 |
| 2026.10.08 | ₩78,760 | ₩80,249 | ₩78,492 | ₩80,128 | +1.74% | 19만 |
| 2026.10.07 | ₩79,069 | ₩79,753 | ₩78,478 | ₩79,042 | -0.03% | 24.1만 |
| 2026.10.06 | ₩82,409 | ₩82,530 | ₩80,088 | ₩80,142 | -2.75% | 22.9만 |
| 2026.10.05 | ₩83,804 | ₩83,885 | ₩82,516 | ₩82,892 | -1.09% | 29.6만 |
| 2026.10.02 | ₩83,589 | ₩84,341 | ₩82,865 | ₩83,616 | +0.03% | 23.7만 |
| 2026.10.01 | ₩81,470 | ₩82,785 | ₩80,303 | ₩82,597 | +1.38% | 21.4만 |
| 2026.09.30 | ₩83,214 | ₩83,750 | ₩81,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,980 |
| -1.48% |
| 24.1만 |
| 2026.09.29 | ₩84,877 | ₩85,468 | ₩82,838 | ₩83,589 | -1.52% | 19.5만 |
|---|
| 2026.09.28 | ₩85,025 | ₩85,387 | ₩83,415 | ₩84,609 | -0.49% | 20.6만 |
|---|
| 2026.09.25 | ₩84,502 | ₩85,816 | ₩84,354 | ₩85,186 | +0.81% | 21만 |
|---|
| 2026.09.24 | ₩83,925 | ₩84,676 | ₩83,308 | ₩84,247 | +0.38% | 15.6만 |
|---|
| 2026.09.23 | ₩84,207 | ₩85,159 | ₩83,254 | ₩83,469 | -0.88% | 17.3만 |
|---|
| 2026.09.22 | ₩84,381 | ₩84,971 | ₩83,549 | ₩84,542 | +0.19% | 23.4만 |
|---|
| 2026.09.21 | ₩85,347 | ₩85,776 | ₩84,099 | ₩84,180 | -1.37% | 19.2만 |
|---|
| 2026.09.18 | ₩83,603 | ₩85,307 | ₩82,811 | ₩85,025 | +1.70% | 92.2만 |
|---|
| 2026.09.17 | ₩84,985 | ₩84,985 | ₩83,603 | ₩84,126 | -1.01% | 30.1만 |
|---|
| 2026.09.16 | ₩85,991 | ₩86,501 | ₩82,503 | ₩84,005 | -2.31% | 36.9만 |
|---|
| 2026.09.15 | ₩86,715 | ₩87,198 | ₩85,763 | ₩85,991 | -0.84% | 26.1만 |
|---|
| 2026.09.14 | ₩86,326 | ₩87,305 | ₩85,977 | ₩86,675 | +0.40% | 22.7만 |
|---|
| 2026.09.11 | ₩87,426 | ₩87,869 | ₩85,749 | ₩86,259 | -1.33% | 18.3만 |
|---|
| 2026.09.10 | ₩85,816 | ₩86,876 | ₩85,132 | ₩86,769 | +1.11% | 15.4만 |
|---|
| 2026.09.09 | ₩86,112 | ₩86,903 | ₩85,105 | ₩86,018 | -0.11% | 20.5만 |
|---|
| 2026.09.08 | ₩86,796 | ₩87,131 | ₩86,179 | ₩86,809 | +0.02% | 15.1만 |
|---|
| 2026.09.04 | ₩85,964 | ₩87,399 | ₩85,816 | ₩87,252 | +1.50% | 11.3만 |
|---|
| 2026.09.03 | ₩86,273 | ₩86,943 | ₩86,071 | ₩86,313 | +0.05% | 13.1만 |
|---|
| 2026.09.02 | ₩83,885 | ₩86,286 | ₩83,885 | ₩86,004 | +2.53% | 15.8만 |
|---|
| 2026.09.01 | ₩84,716 | ₩85,454 | ₩82,959 | ₩83,549 | -1.38% | 18.6만 |
|---|
| 2026.08.31 | ₩85,468 | ₩85,494 | ₩84,582 | ₩85,092 | -0.44% | 14.4만 |
|---|
| 2026.08.28 | ₩85,307 | ₩85,977 | ₩84,515 | ₩85,843 | +0.63% | 15.8만 |
|---|
| 2026.08.27 | ₩85,226 | ₩85,816 | ₩84,153 | ₩85,293 | +0.08% | 12.1만 |
|---|
| 2026.08.26 | ₩85,924 | ₩86,782 | ₩85,065 | ₩85,682 | -0.28% | 20.6만 |
|---|
| 2026.08.25 | ₩87,762 | ₩87,815 | ₩85,629 | ₩85,803 | -2.23% | 17.9만 |
|---|
| 2026.08.24 | ₩86,863 | ₩87,654 | ₩86,782 | ₩87,587 | +0.83% | 12.6만 |
|---|
| 2026.08.21 | ₩86,849 | ₩87,051 | ₩85,763 | ₩86,796 | -0.06% | 14.2만 |
|---|
| 2026.08.20 | ₩86,058 | ₩86,380 | ₩84,877 | ₩86,179 | +0.14% | 13.9만 |
|---|
| 2026.08.19 | ₩88,660 | ₩88,929 | ₩86,340 | ₩86,487 | -2.45% | 23.8만 |
|---|
| 2026.08.18 | ₩88,835 | ₩88,956 | ₩88,016 | ₩88,660 | -0.20% | 25만 |
|---|
| 2026.08.17 | ₩88,902 | ₩89,412 | ₩88,419 | ₩88,701 | -0.23% | 12.6만 |
|---|
| 2026.08.14 | ₩88,781 | ₩89,586 | ₩88,674 | ₩88,996 | +0.24% | 11.7만 |
|---|
| 2026.08.13 | ₩88,727 | ₩89,210 | ₩88,338 | ₩88,714 | -0.02% | 14.6만 |
|---|
| 2026.08.12 | ₩87,547 | ₩88,446 | ₩87,225 | ₩88,151 | +0.69% | 36.3만 |
|---|
| 2026.08.11 | ₩86,930 | ₩88,097 | ₩86,393 | ₩87,480 | +0.63% | 17.6만 |
|---|
| 2026.08.10 | ₩86,232 | ₩87,198 | ₩85,816 | ₩86,823 | +0.68% | 15.1만 |
|---|
| 2026.08.07 | ₩85,857 | ₩86,890 | ₩85,441 | ₩86,755 | +1.05% | 18.3만 |
|---|
| 2026.08.06 | ₩87,601 | ₩87,748 | ₩86,044 | ₩86,125 | -1.68% | 17.1만 |
|---|
| 2026.08.05 | ₩88,258 | ₩88,258 | ₩86,903 | ₩87,024 | -1.40% | 13.8만 |
|---|
| 2026.08.04 | ₩86,353 | ₩88,473 | ₩85,763 | ₩87,936 | +1.83% | 26.2만 |
|---|
| 2026.08.03 | ₩85,105 | ₩86,192 | ₩84,287 | ₩85,749 | +0.76% | 19.3만 |
|---|
| 2026.07.31 | ₩84,582 | ₩85,146 | ₩83,804 | ₩84,341 | -0.29% | 19.4만 |
|---|
| 2026.07.30 | ₩84,958 | ₩86,527 | ₩84,368 | ₩84,488 | -0.55% | 15.2만 |
|---|
| 2026.07.29 | ₩85,280 | ₩86,273 | ₩84,609 | ₩84,676 | -0.71% | 21.1만 |
|---|
| 2026.07.28 | ₩84,461 | ₩86,487 | ₩84,113 | ₩86,152 | +2.00% | 23.2만 |
|---|
| 2026.07.27 | ₩84,810 | ₩85,186 | ₩83,858 | ₩83,952 | -1.01% | 26.2만 |
|---|
| 2026.07.24 | ₩84,877 | ₩85,642 | ₩84,140 | ₩84,166 | -0.84% | 21.4만 |
|---|
| 2026.07.23 | ₩83,227 | ₩84,877 | ₩81,067 | ₩84,877 | +1.98% | 32만 |
|---|
| 2026.07.22 | ₩86,608 | ₩86,648 | ₩83,482 | ₩83,992 | -3.02% | 32.6만 |
|---|
| 2026.07.21 | ₩85,924 | ₩86,621 | ₩84,971 | ₩86,514 | +0.69% | 27.4만 |
|---|
| 2026.07.20 | ₩86,259 | ₩86,581 | ₩85,374 | ₩85,924 | -0.39% | 26.9만 |
|---|
| 2026.07.17 | ₩88,191 | ₩88,607 | ₩85,991 | ₩86,433 | -1.99% | 24.5만 |
|---|
| 2026.07.16 | ₩86,876 | ₩89,264 | ₩86,863 | ₩88,848 | +2.27% | 88.3만 |
|---|
| 2026.07.15 | ₩85,830 | ₩87,091 | ₩85,481 | ₩86,447 | +0.72% | 26.4만 |
|---|
| 2026.07.14 | ₩87,507 | ₩88,030 | ₩85,722 | ₩85,830 | -1.92% | 21.9만 |
|---|
| 2026.07.13 | ₩85,722 | ₩86,353 | ₩85,079 | ₩86,152 | +0.50% | 11.5만 |
|---|
| 2026.07.10 | ₩84,676 | ₩85,883 | ₩84,609 | ₩85,481 | +0.95% | 13.9만 |
|---|
| 2026.07.09 | ₩83,563 | ₩85,682 | ₩83,281 | ₩84,891 | +1.59% | 19.3만 |
|---|
| 2026.07.08 | ₩84,327 | ₩84,327 | ₩82,878 | ₩83,563 | -0.91% | 20.4만 |
|---|
| 2026.07.07 | ₩85,481 | ₩86,514 | ₩84,475 | ₩84,730 | -0.88% | 13.2만 |
|---|
| 2026.07.06 | ₩85,548 | ₩87,051 | ₩84,931 | ₩85,374 | -0.20% | 15.5만 |
|---|
| 2026.07.02 | ₩87,949 | ₩88,204 | ₩84,730 | ₩85,588 | -2.68% | 28.3만 |
|---|
| 2026.07.01 | ₩85,508 | ₩88,620 | ₩85,213 | ₩87,668 | +2.53% | 42.8만 |
|---|
| 2026.06.30 | ₩85,816 | ₩86,487 | ₩85,575 | ₩85,763 | -0.06% | 39.8만 |
|---|
| 2026.06.29 | ₩84,824 | ₩86,138 | ₩84,166 | ₩85,924 | +1.30% | 34.3만 |
|---|
| 2026.06.26 | ₩84,408 | ₩85,414 | ₩83,858 | ₩85,226 | +0.97% | 103.4만 |
|---|
| 2026.06.25 | ₩84,126 | ₩85,186 | ₩83,415 | ₩84,019 | -0.13% | 32.1만 |
|---|
| 2026.06.24 | ₩83,683 | ₩84,555 | ₩83,227 | ₩84,126 | +0.53% | 26.8만 |
|---|
| 2026.06.23 | ₩81,698 | ₩83,308 | ₩81,497 | ₩83,214 | +1.86% | 19.6만 |
|---|
| 2026.06.22 | ₩81,644 | ₩82,771 | ₩81,497 | ₩81,564 | -0.10% | 20.9만 |
|---|
| 2026.06.18 | ₩82,288 | ₩83,469 | ₩80,491 | ₩81,510 | -0.95% | 77.7만 |
|---|
| 2026.06.17 | ₩81,309 | ₩82,275 | ₩80,102 | ₩80,880 | -0.53% | 28.6만 |
|---|
| 2026.06.16 | ₩81,899 | ₩82,543 | ₩81,161 | ₩81,698 | -0.25% | 21만 |
|---|
| 2026.06.15 | ₩83,160 | ₩83,791 | ₩81,188 | ₩81,497 | -2.00% | 14.4만 |
|---|
| 2026.06.12 | ₩82,771 | ₩83,750 | ₩82,248 | ₩82,878 | +0.13% | 19.9만 |
|---|
| 2026.06.11 | ₩82,087 | ₩82,798 | ₩80,356 | ₩82,235 | +0.18% | 20.4만 |
|---|
| 2026.06.10 | ₩80,544 | ₩82,342 | ₩80,155 | ₩81,564 | +1.27% | 21.3만 |
|---|
| 2026.06.09 | ₩79,471 | ₩81,510 | ₩79,444 | ₩80,491 | +1.28% | 19.2만 |
|---|
| 2026.06.08 | ₩79,323 | ₩80,585 | ₩78,921 | ₩78,988 | -0.42% | 15.4만 |
|---|
| 2026.06.05 | ₩79,619 | ₩80,437 | ₩79,431 | ₩79,511 | -0.13% | 15.2만 |
|---|
| 2026.06.04 | ₩77,687 | ₩79,847 | ₩77,687 | ₩79,726 | +2.62% | 16.9만 |
|---|
| 2026.06.03 | ₩79,136 | ₩79,337 | ₩76,734 | ₩76,882 | -2.85% | 29.5만 |
|---|
| 2026.06.02 | ₩77,472 | ₩79,887 | ₩77,472 | ₩79,672 | +2.84% | 19.9만 |
|---|
| 2026.06.01 | ₩78,371 | ₩78,478 | ₩76,748 | ₩77,794 | -0.74% | 18만 |
|---|
| 2026.05.29 | ₩78,331 | ₩79,364 | ₩78,103 | ₩78,921 | +0.75% | 22.5만 |
|---|
| 2026.05.28 | ₩78,478 | ₩79,149 | ₩77,445 | ₩78,666 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩80,034 | ₩80,410 | ₩78,478 | ₩78,814 | -1.53% | 12만 |
|---|
| 2026.05.26 | ₩79,109 | ₩80,169 | ₩78,773 | ₩79,739 | +0.80% | 37.6만 |
|---|
| 2026.05.22 | ₩78,612 | ₩79,256 | ₩77,727 | ₩78,680 | +0.09% | 12.5만 |
|---|
| 2026.05.21 | ₩79,136 | ₩79,417 | ₩78,116 | ₩78,706 | -0.54% | 18.6만 |
|---|
| 2026.05.20 | ₩78,170 | ₩80,048 | ₩77,432 | ₩79,471 | +1.66% | 17.5만 |
|---|
| 2026.05.19 | ₩78,706 | ₩78,706 | ₩77,432 | ₩77,942 | -0.97% | 12만 |
|---|
| 2026.05.18 | ₩77,432 | ₩79,055 | ₩77,432 | ₩78,706 | +1.65% | 19.6만 |
|---|
| 2026.05.15 | ₩77,700 | ₩78,586 | ₩76,010 | ₩76,962 | -0.95% | 26.5만 |
|---|
| 2026.05.14 | ₩78,022 | ₩79,042 | ₩77,781 | ₩77,942 | -0.10% | 16.3만 |
|---|
| 2026.05.13 | ₩78,398 | ₩79,082 | ₩77,459 | ₩77,566 | -1.06% | 28.6만 |
|---|
| 2026.05.12 | ₩78,559 | ₩78,975 | ₩77,445 | ₩78,841 | +0.36% | 23.6만 |
|---|
| 2026.05.11 | ₩79,149 | ₩79,149 | ₩77,150 | ₩78,438 | -0.90% | 32.9만 |
|---|
| 2026.05.08 | ₩79,619 | ₩79,726 | ₩78,814 | ₩78,961 | -0.83% | 13.7만 |
|---|
| 2026.05.07 | ₩79,605 | ₩80,343 | ₩79,136 | ₩79,391 | -0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩78,438 | ₩79,525 | ₩77,808 | ₩79,270 | +1.06% | 19.7만 |
|---|
| 2026.05.05 | ₩77,016 | ₩77,995 | ₩76,614 | ₩77,633 | +0.80% | 13.4만 |
|---|
| 2026.05.04 | ₩77,003 | ₩78,639 | ₩74,883 | ₩76,922 | -0.10% | 14.8만 |
|---|
| 2026.05.01 | ₩77,459 | ₩78,438 | ₩77,056 | ₩77,526 | +0.09% | 10.7만 |
|---|
| 2026.04.30 | ₩76,319 | ₩78,264 | ₩74,507 | ₩77,459 | +1.49% | 27.5만 |
|---|
| 2026.04.29 | ₩79,458 | ₩80,424 | ₩77,016 | ₩77,110 | -2.95% | 21만 |
|---|
| 2026.04.28 | ₩80,383 | ₩81,135 | ₩79,699 | ₩80,048 | -0.42% | 17만 |
|---|
| 2026.04.27 | ₩78,639 | ₩80,558 | ₩78,344 | ₩80,075 | +1.83% | 18.8만 |
|---|
| 2026.04.24 | ₩79,565 | ₩80,504 | ₩77,030 | ₩78,250 | -1.65% | 28.5만 |
|---|
| 2026.04.23 | ₩78,532 | ₩80,826 | ₩77,982 | ₩79,887 | +1.73% | 46만 |
|---|
| 2026.04.22 | ₩79,699 | ₩79,954 | ₩77,499 | ₩77,526 | -2.73% | 22.4만 |
|---|
| 2026.04.21 | ₩80,397 | ₩81,389 | ₩79,216 | ₩79,364 | -1.28% | 14만 |
|---|
| 2026.04.20 | ₩79,283 | ₩80,799 | ₩79,283 | ₩80,598 | +1.66% | 13.3만 |
|---|
| 2026.04.17 | ₩78,787 | ₩81,510 | ₩78,733 | ₩79,833 | +1.33% | 23.4만 |
|---|
| 2026.04.16 | ₩77,982 | ₩78,398 | ₩77,177 | ₩77,714 | -0.34% | 14.6만 |
|---|
| 2026.04.15 | ₩78,787 | ₩79,082 | ₩77,244 | ₩78,183 | -0.77% | 14.8만 |
|---|
| 2026.04.14 | ₩79,082 | ₩79,377 | ₩77,808 | ₩78,814 | -0.34% | 16.1만 |
|---|
| 2026.04.13 | ₩78,371 | ₩79,431 | ₩77,539 | ₩79,189 | +1.04% | 18.4만 |
|---|
| 2026.04.10 | ₩79,310 | ₩79,739 | ₩78,264 | ₩78,653 | -0.83% | 11.8만 |
|---|
| 2026.04.09 | ₩77,258 | ₩79,766 | ₩77,097 | ₩79,552 | +2.97% | 16.8만 |
|---|
| 2026.04.08 | ₩76,466 | ₩77,808 | ₩76,466 | ₩77,687 | +1.60% | 35.1만 |
|---|
| 2026.04.07 | ₩75,111 | ₩75,540 | ₩74,440 | ₩74,789 | -0.43% | 22.3만 |
|---|
| 2026.04.06 | ₩74,682 | ₩75,527 | ₩73,877 | ₩75,500 | +1.10% | 11.4만 |
|---|
| 2026.04.02 | ₩74,387 | ₩75,245 | ₩73,971 | ₩74,950 | +0.76% | 18.5만 |
|---|
| 2026.04.01 | ₩75,916 | ₩76,721 | ₩75,621 | ₩75,661 | -0.34% | 17.7만 |
|---|
| 2026.03.31 | ₩74,776 | ₩76,654 | ₩74,320 | ₩75,594 | +1.09% | 41만 |
|---|
| 2026.03.30 | ₩74,628 | ₩75,138 | ₩73,823 | ₩74,722 | +0.13% | 24.8만 |
|---|
| 2026.03.27 | ₩74,159 | ₩74,454 | ₩73,542 | ₩74,038 | -0.16% | 24.6만 |
|---|
| 2026.03.26 | ₩74,306 | ₩74,964 | ₩73,488 | ₩74,601 | +0.40% | 17만 |
|---|
| 2026.03.25 | ₩74,266 | ₩74,856 | ₩73,206 | ₩74,816 | +0.74% | 24.6만 |
|---|
| 2026.03.24 | ₩71,999 | ₩74,843 | ₩71,757 | ₩73,729 | +2.40% | 22만 |
|---|
| 2026.03.23 | ₩72,482 | ₩74,306 | ₩72,093 | ₩72,683 | +0.28% | 24.6만 |
|---|
| 2026.03.20 | ₩71,113 | ₩71,140 | ₩69,987 | ₩70,711 | -0.57% | 60만 |
|---|
| 2026.03.19 | ₩70,282 | ₩71,637 | ₩69,799 | ₩71,167 | +1.26% | 21만 |
|---|
| 2026.03.18 | ₩71,301 | ₩71,570 | ₩70,563 | ₩70,818 | -0.68% | 23.6만 |
|---|
| 2026.03.17 | ₩71,248 | ₩72,267 | ₩70,698 | ₩71,556 | +0.43% | 21.5만 |
|---|
| 2026.03.16 | ₩71,878 | ₩72,442 | ₩71,194 | ₩71,248 | -0.88% | 15.1만 |
|---|
| 2026.03.13 | ₩72,844 | ₩73,273 | ₩71,087 | ₩71,355 | -2.04% | 21.2만 |
|---|
| 2026.03.12 | ₩71,677 | ₩72,321 | ₩70,832 | ₩72,039 | +0.51% | 27.3만 |
|---|
| 2026.03.11 | ₩73,904 | ₩74,239 | ₩72,871 | ₩73,220 | -0.93% | 25.1만 |
|---|
| 2026.03.10 | ₩73,904 | ₩75,768 | ₩73,045 | ₩74,454 | +0.74% | 27만 |
|---|
| 2026.03.09 | ₩73,515 | ₩74,454 | ₩71,704 | ₩74,092 | +0.78% | 26만 |
|---|
| 2026.03.06 | ₩74,736 | ₩75,661 | ₩73,327 | ₩75,031 | +0.39% | 21.8만 |
|---|
| 2026.03.05 | ₩77,030 | ₩78,237 | ₩76,225 | ₩77,177 | +0.19% | 16.2만 |
|---|
| 2026.03.04 | ₩78,384 | ₩78,733 | ₩77,512 | ₩77,969 | -0.53% | 15.3만 |
|---|
| 2026.03.03 | ₩75,487 | ₩77,982 | ₩74,427 | ₩77,834 | +3.11% | 19.1만 |
|---|
| 2026.03.02 | ₩75,111 | ₩78,800 | ₩74,534 | ₩77,794 | +3.57% | 16.4만 |
|---|
| 2026.02.27 | ₩79,095 | ₩79,095 | ₩75,688 | ₩76,184 | -3.68% | 26.4만 |
|---|
| 2026.02.26 | ₩81,135 | ₩82,489 | ₩79,565 | ₩80,732 | -0.50% | 16.4만 |
|---|
| 2026.02.25 | ₩79,163 | ₩81,121 | ₩79,163 | ₩80,772 | +2.03% | 13.1만 |
|---|
| 2026.02.24 | ₩78,760 | ₩79,377 | ₩78,183 | ₩79,028 | +0.34% | 16.2만 |
|---|
| 2026.02.23 | ₩83,214 | ₩83,979 | ₩78,639 | ₩79,042 | -5.01% | 22.8만 |
|---|
| 2026.02.20 | ₩82,087 | ₩84,032 | ₩81,309 | ₩83,482 | +1.70% | 23.9만 |
|---|
| 2026.02.19 | ₩81,389 | ₩82,342 | ₩81,000 | ₩82,087 | +0.86% | 15.8만 |
|---|
| 2026.02.18 | ₩81,765 | ₩83,616 | ₩81,443 | ₩81,872 | +0.13% | 25만 |
|---|
| 2026.02.17 | ₩82,060 | ₩83,603 | ₩81,188 | ₩81,913 | -0.18% | 23.1만 |
|---|
| 2026.02.13 | ₩80,504 | ₩82,020 | ₩79,605 | ₩81,738 | +1.53% | 15.8만 |
|---|
| 2026.02.12 | ₩81,980 | ₩82,946 | ₩79,484 | ₩80,316 | -2.03% | 19만 |
|---|
| 2026.02.11 | ₩82,141 | ₩82,771 | ₩80,303 | ₩81,228 | -1.11% | 15.6만 |
|---|
| 2026.02.10 | ₩82,422 | ₩83,335 | ₩80,933 | ₩81,631 | -0.96% | 23.2만 |
|---|
| 2026.02.09 | ₩82,878 | ₩84,032 | ₩82,530 | ₩82,852 | -0.03% | 17.5만 |
|---|
| 2026.02.06 | ₩82,208 | ₩83,831 | ₩81,685 | ₩83,482 | +1.55% | 31만 |
|---|
| 2026.02.05 | ₩80,839 | ₩83,174 | ₩80,289 | ₩81,752 | +1.13% | 34.9만 |
|---|
| 2026.02.04 | ₩80,491 | ₩83,026 | ₩80,491 | ₩81,188 | +0.87% | 21.5만 |
|---|
| 2026.02.03 | ₩78,773 | ₩80,625 | ₩78,773 | ₩79,874 | +1.40% | 21.7만 |
|---|
| 2026.02.02 | ₩78,009 | ₩79,739 | ₩77,258 | ₩78,720 | +0.91% | 24.8만 |
|---|
| 2026.01.30 | ₩77,311 | ₩78,452 | ₩76,842 | ₩77,714 | +0.52% | 34.6만 |
|---|
| 2026.01.29 | ₩76,587 | ₩78,062 | ₩76,493 | ₩77,888 | +1.70% | 37.1만 |
|---|
| 2026.01.28 | ₩76,667 | ₩77,539 | ₩76,064 | ₩76,198 | -0.61% | 26.2만 |
|---|
| 2026.01.27 | ₩77,351 | ₩78,398 | ₩75,929 | ₩76,037 | -1.70% | 20.9만 |
|---|
| 2026.01.26 | ₩77,687 | ₩78,787 | ₩75,876 | ₩77,177 | -0.66% | 30.4만 |
|---|
| 2026.01.23 | ₩81,242 | ₩81,604 | ₩77,445 | ₩77,499 | -4.61% | 59만 |
|---|
| 2026.01.22 | ₩81,161 | ₩83,589 | ₩80,571 | ₩81,765 | +0.74% | 62만 |
|---|
| 2026.01.21 | ₩77,982 | ₩81,524 | ₩77,754 | ₩81,161 | +4.08% | 41.7만 |
|---|
| 2026.01.20 | ₩76,600 | ₩78,170 | ₩75,594 | ₩77,472 | +1.14% | 26.3만 |
|---|
| 2026.01.16 | ₩77,231 | ₩78,867 | ₩77,204 | ₩77,700 | +0.61% | 37.3만 |
|---|
| 2026.01.15 | ₩74,346 | ₩77,365 | ₩74,346 | ₩77,177 | +3.81% | 33.4만 |
|---|
| 2026.01.14 | ₩72,764 | ₩74,414 | ₩72,227 | ₩74,346 | +2.18% | 31.1만 |
|---|
| 2026.01.13 | ₩71,731 | ₩73,166 | ₩71,677 | ₩72,817 | +1.51% | 25만 |
|---|
| 2026.01.12 | ₩71,342 | ₩72,012 | ₩70,738 | ₩71,784 | +0.62% | 24만 |
|---|
| 2026.01.09 | ₩72,146 | ₩72,737 | ₩71,596 | ₩71,985 | -0.22% | 22.6만 |
|---|
| 2026.01.08 | ₩70,080 | ₩72,643 | ₩70,080 | ₩72,146 | +2.95% | 22.9만 |
|---|
| 2026.01.07 | ₩71,355 | ₩72,656 | ₩69,826 | ₩70,483 | -1.22% | 17.4만 |
|---|
| 2026.01.06 | ₩69,329 | ₩70,617 | ₩68,363 | ₩70,228 | +1.30% | 19.6만 |
|---|
| 2026.01.05 | ₩68,041 | ₩70,738 | ₩68,028 | ₩69,705 | +2.44% | 18.3만 |
|---|
| 2026.01.02 | ₩68,189 | ₩68,712 | ₩67,049 | ₩68,296 | +0.16% | 19.7만 |
|---|
| 2025.12.31 | ₩68,739 | ₩68,833 | ₩67,921 | ₩68,135 | -0.88% | 25.6만 |
|---|
| 2025.12.30 | ₩69,557 | ₩69,665 | ₩68,873 | ₩69,048 | -0.73% | 13.5만 |
|---|
| 2025.12.29 | ₩69,852 | ₩70,013 | ₩69,155 | ₩69,678 | -0.25% | 10.8만 |
|---|
| 2025.12.26 | ₩69,919 | ₩71,006 | ₩69,598 | ₩69,852 | -0.10% | 8.8만 |
|---|
| 2025.12.24 | ₩69,852 | ₩70,268 | ₩69,718 | ₩69,919 | +0.10% | 9.7만 |
|---|
| 2025.12.23 | ₩70,818 | ₩71,315 | ₩69,987 | ₩70,134 | -0.97% | 10.9만 |
|---|
| 2025.12.22 | ₩70,241 | ₩71,731 | ₩70,241 | ₩70,872 | +0.90% | 16.9만 |
|---|
| 2025.12.19 | ₩71,167 | ₩71,677 | ₩69,437 | ₩70,161 | -1.41% | 98.4만 |
|---|
| 2025.12.18 | ₩71,932 | ₩72,160 | ₩69,946 | ₩71,395 | -0.75% | 14.5만 |
|---|
| 2025.12.17 | ₩71,610 | ₩72,857 | ₩70,912 | ₩71,234 | -0.52% | 23.6만 |
|---|
| 2025.12.16 | ₩72,026 | ₩72,240 | ₩71,462 | ₩71,838 | -0.26% | 21.3만 |
|---|
| 2025.12.15 | ₩72,053 | ₩72,482 | ₩71,529 | ₩71,731 | -0.45% | 20.4만 |
|---|
| 2025.12.12 | ₩71,596 | ₩71,717 | ₩70,631 | ₩71,583 | -0.02% | 20.1만 |
|---|
| 2025.12.11 | ₩70,590 | ₩71,905 | ₩70,590 | ₩71,596 | +1.43% | 18.6만 |
|---|
| 2025.12.10 | ₩68,578 | ₩71,342 | ₩68,471 | ₩70,765 | +3.19% | 27만 |
|---|
| 2025.12.09 | ₩68,739 | ₩69,718 | ₩68,135 | ₩68,685 | -0.08% | 15.4만 |
|---|
| 2025.12.08 | ₩68,779 | ₩69,396 | ₩68,404 | ₩68,685 | -0.14% | 23만 |
|---|
| 2025.12.05 | ₩68,927 | ₩69,249 | ₩68,269 | ₩68,390 | -0.78% | 11.5만 |
|---|
| 2025.12.04 | ₩68,954 | ₩69,866 | ₩68,699 | ₩69,235 | +0.41% | 12.7만 |
|---|
| 2025.12.03 | ₩68,176 | ₩69,651 | ₩68,176 | ₩69,369 | +1.75% | 15.6만 |
|---|
| 2025.12.02 | ₩69,168 | ₩69,168 | ₩67,894 | ₩67,934 | -1.78% | 14.1만 |
|---|
| 2025.12.01 | ₩67,746 | ₩69,356 | ₩67,746 | ₩68,779 | +1.52% | 12.1만 |
|---|
| 2025.11.28 | ₩68,846 | ₩68,940 | ₩68,269 | ₩68,430 | -0.60% | 14.2만 |
|---|
| 2025.11.26 | ₩68,766 | ₩69,772 | ₩68,484 | ₩68,940 | +0.25% | 39.2만 |
|---|
| 2025.11.25 | ₩67,183 | ₩69,879 | ₩66,472 | ₩69,168 | +2.96% | 32.4만 |
|---|
| 2025.11.24 | ₩67,424 | ₩67,478 | ₩66,673 | ₩66,740 | -1.01% | 16.4만 |
|---|
| 2025.11.21 | ₩65,788 | ₩68,417 | ₩64,661 | ₩67,612 | +2.77% | 24만 |
|---|
| 2025.11.20 | ₩66,874 | ₩68,001 | ₩65,707 | ₩65,747 | -1.69% | 12.2만 |
|---|
| 2025.11.19 | ₩64,768 | ₩66,311 | ₩64,607 | ₩66,029 | +1.95% | 17.6만 |
|---|
| 2025.11.18 | ₩64,580 | ₩65,841 | ₩64,527 | ₩64,996 | +0.64% | 18.2만 |
|---|
| 2025.11.17 | ₩67,974 | ₩68,028 | ₩64,164 | ₩64,647 | -4.89% | 17.7만 |
|---|
| 2025.11.14 | ₩66,847 | ₩68,377 | ₩66,123 | ₩68,350 | +2.25% | 24.2만 |
|---|
| 2025.11.13 | ₩68,108 | ₩68,229 | ₩66,874 | ₩67,049 | -1.56% | 22.2만 |
|---|
| 2025.11.12 | ₩68,095 | ₩69,195 | ₩67,974 | ₩68,108 | +0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩68,256 | ₩68,806 | ₩67,827 | ₩68,283 | +0.04% | 13만 |
|---|
| 2025.11.10 | ₩68,819 | ₩69,437 | ₩68,229 | ₩68,377 | -0.64% | 11.7만 |
|---|
| 2025.11.07 | ₩67,746 | ₩68,565 | ₩66,995 | ₩68,551 | +1.19% | 14.8만 |
|---|
| 2025.11.06 | ₩67,840 | ₩68,202 | ₩67,250 | ₩67,760 | -0.12% | 15.7만 |
|---|
| 2025.11.05 | ₩66,418 | ₩68,269 | ₩66,136 | ₩68,015 | +2.40% | 14만 |
|---|
| 2025.11.04 | ₩66,257 | ₩66,794 | ₩65,908 | ₩66,472 | +0.32% | 26.3만 |
|---|
| 2025.11.03 | ₩65,882 | ₩67,183 | ₩65,130 | ₩66,566 | +1.04% | 23.6만 |
|---|
| 2025.10.31 | ₩65,305 | ₩65,466 | ₩64,553 | ₩65,117 | -0.29% | 15.4만 |
|---|
| 2025.10.30 | ₩65,264 | ₩66,606 | ₩64,661 | ₩65,305 | +0.06% | 21.3만 |
|---|
| 2025.10.29 | ₩66,163 | ₩67,035 | ₩64,621 | ₩65,291 | -1.32% | 24만 |
|---|
| 2025.10.28 | ₩66,472 | ₩66,861 | ₩65,801 | ₩66,405 | -0.10% | 19.7만 |
|---|
| 2025.10.27 | ₩66,056 | ₩66,968 | ₩65,412 | ₩66,673 | +0.93% | 21.8만 |
|---|
| 2025.10.24 | ₩64,875 | ₩66,029 | ₩63,936 | ₩65,814 | +1.45% | 19.2만 |
|---|
| 2025.10.23 | ₩65,466 | ₩66,418 | ₩63,762 | ₩63,936 | -2.34% | 25.9만 |
|---|
| 2025.10.22 | ₩65,586 | ₩66,244 | ₩64,701 | ₩65,197 | -0.59% | 16.4만 |
|---|
| 2025.10.21 | ₩65,425 | ₩67,397 | ₩64,553 | ₩65,452 | +0.04% | 10.5만 |
|---|
| 2025.10.20 | ₩64,513 | ₩65,962 | ₩64,071 | ₩65,694 | +1.83% | 17.9만 |
|---|
| 2025.10.17 | ₩62,581 | ₩64,097 | ₩62,112 | ₩63,950 | +2.19% | 26.3만 |
|---|
| 2025.10.16 | ₩65,868 | ₩66,163 | ₩61,656 | ₩62,139 | -5.66% | 40.6만 |
|---|
| 2025.10.15 | ₩68,900 | ₩68,900 | ₩65,922 | ₩66,123 | -4.03% | 24.3만 |
|---|
| 2025.10.14 | ₩66,579 | ₩68,806 | ₩66,110 | ₩68,672 | +3.14% | 35.2만 |
|---|
| 2025.10.13 | ₩66,955 | ₩67,102 | ₩65,694 | ₩66,955 | 0.00% | 23.8만 |
|---|
| 2025.10.10 | ₩67,921 | ₩69,289 | ₩65,949 | ₩65,989 | -2.84% | 30.2만 |
|---|