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 | ₩79,754 | ₩80,210 | ₩79,231 | ₩79,365 | -0.49% | 10.6만 |
| 2026.10.08 | ₩78,748 | ₩80,237 | ₩78,480 | ₩80,116 | +1.74% | 19만 |
| 2026.10.07 | ₩79,057 | ₩79,741 | ₩78,467 | ₩79,030 | -0.03% | 24.1만 |
| 2026.10.06 | ₩82,397 | ₩82,517 | ₩80,076 | ₩80,130 | -2.75% | 22.9만 |
| 2026.10.05 | ₩83,792 | ₩83,872 | ₩82,504 | ₩82,880 | -1.09% | 29.6만 |
| 2026.10.02 | ₩83,577 | ₩84,328 | ₩82,853 | ₩83,604 | +0.03% | 23.7만 |
| 2026.10.01 | ₩81,458 | ₩82,772 | ₩80,291 | ₩82,584 | +1.38% | 21.4만 |
| 2026.09.30 | ₩83,201 | ₩83,738 | ₩81,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,967 |
| -1.48% |
| 24.1만 |
| 2026.09.29 | ₩84,865 | ₩85,455 | ₩82,826 | ₩83,577 | -1.52% | 19.5만 |
|---|
| 2026.09.28 | ₩85,012 | ₩85,374 | ₩83,403 | ₩84,596 | -0.49% | 20.6만 |
|---|
| 2026.09.25 | ₩84,489 | ₩85,804 | ₩84,342 | ₩85,173 | +0.81% | 21만 |
|---|
| 2026.09.24 | ₩83,912 | ₩84,663 | ₩83,295 | ₩84,234 | +0.38% | 15.6만 |
|---|
| 2026.09.23 | ₩84,194 | ₩85,146 | ₩83,242 | ₩83,456 | -0.88% | 17.3만 |
|---|
| 2026.09.22 | ₩84,368 | ₩84,959 | ₩83,537 | ₩84,529 | +0.19% | 23.4만 |
|---|
| 2026.09.21 | ₩85,334 | ₩85,763 | ₩84,087 | ₩84,167 | -1.37% | 19.2만 |
|---|
| 2026.09.18 | ₩83,590 | ₩85,294 | ₩82,799 | ₩85,012 | +1.70% | 92.2만 |
|---|
| 2026.09.17 | ₩84,972 | ₩84,972 | ₩83,590 | ₩84,114 | -1.01% | 30.1만 |
|---|
| 2026.09.16 | ₩85,978 | ₩86,488 | ₩82,491 | ₩83,993 | -2.31% | 36.9만 |
|---|
| 2026.09.15 | ₩86,702 | ₩87,185 | ₩85,750 | ₩85,978 | -0.84% | 26.1만 |
|---|
| 2026.09.14 | ₩86,313 | ₩87,292 | ₩85,965 | ₩86,662 | +0.40% | 22.7만 |
|---|
| 2026.09.11 | ₩87,413 | ₩87,856 | ₩85,737 | ₩86,246 | -1.33% | 18.3만 |
|---|
| 2026.09.10 | ₩85,804 | ₩86,863 | ₩85,120 | ₩86,756 | +1.11% | 15.4만 |
|---|
| 2026.09.09 | ₩86,099 | ₩86,890 | ₩85,093 | ₩86,005 | -0.11% | 20.5만 |
|---|
| 2026.09.08 | ₩86,783 | ₩87,118 | ₩86,166 | ₩86,796 | +0.02% | 15.1만 |
|---|
| 2026.09.04 | ₩85,951 | ₩87,386 | ₩85,804 | ₩87,239 | +1.50% | 11.3만 |
|---|
| 2026.09.03 | ₩86,260 | ₩86,930 | ₩86,058 | ₩86,300 | +0.05% | 13.1만 |
|---|
| 2026.09.02 | ₩83,872 | ₩86,273 | ₩83,872 | ₩85,991 | +2.53% | 15.8만 |
|---|
| 2026.09.01 | ₩84,704 | ₩85,441 | ₩82,947 | ₩83,537 | -1.38% | 18.6만 |
|---|
| 2026.08.31 | ₩85,455 | ₩85,482 | ₩84,570 | ₩85,079 | -0.44% | 14.4만 |
|---|
| 2026.08.28 | ₩85,294 | ₩85,965 | ₩84,503 | ₩85,830 | +0.63% | 15.8만 |
|---|
| 2026.08.27 | ₩85,213 | ₩85,804 | ₩84,140 | ₩85,280 | +0.08% | 12.1만 |
|---|
| 2026.08.26 | ₩85,911 | ₩86,769 | ₩85,052 | ₩85,669 | -0.28% | 20.6만 |
|---|
| 2026.08.25 | ₩87,748 | ₩87,802 | ₩85,616 | ₩85,790 | -2.23% | 17.9만 |
|---|
| 2026.08.24 | ₩86,850 | ₩87,641 | ₩86,769 | ₩87,574 | +0.83% | 12.6만 |
|---|
| 2026.08.21 | ₩86,836 | ₩87,038 | ₩85,750 | ₩86,783 | -0.06% | 14.2만 |
|---|
| 2026.08.20 | ₩86,045 | ₩86,367 | ₩84,865 | ₩86,166 | +0.14% | 13.9만 |
|---|
| 2026.08.19 | ₩88,647 | ₩88,915 | ₩86,327 | ₩86,474 | -2.45% | 23.8만 |
|---|
| 2026.08.18 | ₩88,822 | ₩88,942 | ₩88,003 | ₩88,647 | -0.20% | 25만 |
|---|
| 2026.08.17 | ₩88,889 | ₩89,398 | ₩88,406 | ₩88,687 | -0.23% | 12.6만 |
|---|
| 2026.08.14 | ₩88,768 | ₩89,573 | ₩88,661 | ₩88,983 | +0.24% | 11.7만 |
|---|
| 2026.08.13 | ₩88,714 | ₩89,197 | ₩88,325 | ₩88,701 | -0.02% | 14.6만 |
|---|
| 2026.08.12 | ₩87,534 | ₩88,433 | ₩87,212 | ₩88,137 | +0.69% | 36.3만 |
|---|
| 2026.08.11 | ₩86,917 | ₩88,084 | ₩86,380 | ₩87,467 | +0.63% | 17.6만 |
|---|
| 2026.08.10 | ₩86,219 | ₩87,185 | ₩85,804 | ₩86,810 | +0.68% | 15.1만 |
|---|
| 2026.08.07 | ₩85,844 | ₩86,877 | ₩85,428 | ₩86,743 | +1.05% | 18.3만 |
|---|
| 2026.08.06 | ₩87,588 | ₩87,735 | ₩86,032 | ₩86,112 | -1.68% | 17.1만 |
|---|
| 2026.08.05 | ₩88,245 | ₩88,245 | ₩86,890 | ₩87,011 | -1.40% | 13.8만 |
|---|
| 2026.08.04 | ₩86,340 | ₩88,459 | ₩85,750 | ₩87,923 | +1.83% | 26.2만 |
|---|
| 2026.08.03 | ₩85,093 | ₩86,179 | ₩84,275 | ₩85,737 | +0.76% | 19.3만 |
|---|
| 2026.07.31 | ₩84,570 | ₩85,133 | ₩83,792 | ₩84,328 | -0.29% | 19.4만 |
|---|
| 2026.07.30 | ₩84,945 | ₩86,514 | ₩84,355 | ₩84,476 | -0.55% | 15.2만 |
|---|
| 2026.07.29 | ₩85,267 | ₩86,260 | ₩84,596 | ₩84,663 | -0.71% | 21.1만 |
|---|
| 2026.07.28 | ₩84,449 | ₩86,474 | ₩84,100 | ₩86,139 | +2.00% | 23.2만 |
|---|
| 2026.07.27 | ₩84,798 | ₩85,173 | ₩83,845 | ₩83,939 | -1.01% | 26.2만 |
|---|
| 2026.07.24 | ₩84,865 | ₩85,629 | ₩84,127 | ₩84,154 | -0.84% | 21.4만 |
|---|
| 2026.07.23 | ₩83,215 | ₩84,865 | ₩81,055 | ₩84,865 | +1.98% | 32만 |
|---|
| 2026.07.22 | ₩86,595 | ₩86,635 | ₩83,470 | ₩83,979 | -3.02% | 32.6만 |
|---|
| 2026.07.21 | ₩85,911 | ₩86,608 | ₩84,959 | ₩86,501 | +0.69% | 27.4만 |
|---|
| 2026.07.20 | ₩86,246 | ₩86,568 | ₩85,361 | ₩85,911 | -0.39% | 26.9만 |
|---|
| 2026.07.17 | ₩88,178 | ₩88,594 | ₩85,978 | ₩86,421 | -1.99% | 24.5만 |
|---|
| 2026.07.16 | ₩86,863 | ₩89,251 | ₩86,850 | ₩88,835 | +2.27% | 88.3만 |
|---|
| 2026.07.15 | ₩85,817 | ₩87,078 | ₩85,468 | ₩86,434 | +0.72% | 26.4만 |
|---|
| 2026.07.14 | ₩87,494 | ₩88,017 | ₩85,710 | ₩85,817 | -1.92% | 21.9만 |
|---|
| 2026.07.13 | ₩85,710 | ₩86,340 | ₩85,066 | ₩86,139 | +0.50% | 11.5만 |
|---|
| 2026.07.10 | ₩84,663 | ₩85,871 | ₩84,596 | ₩85,468 | +0.95% | 13.9만 |
|---|
| 2026.07.09 | ₩83,550 | ₩85,669 | ₩83,269 | ₩84,878 | +1.59% | 19.3만 |
|---|
| 2026.07.08 | ₩84,315 | ₩84,315 | ₩82,866 | ₩83,550 | -0.91% | 20.4만 |
|---|
| 2026.07.07 | ₩85,468 | ₩86,501 | ₩84,462 | ₩84,717 | -0.88% | 13.2만 |
|---|
| 2026.07.06 | ₩85,535 | ₩87,038 | ₩84,918 | ₩85,361 | -0.20% | 15.5만 |
|---|
| 2026.07.02 | ₩87,936 | ₩88,191 | ₩84,717 | ₩85,576 | -2.68% | 28.3만 |
|---|
| 2026.07.01 | ₩85,495 | ₩88,607 | ₩85,200 | ₩87,655 | +2.53% | 42.8만 |
|---|
| 2026.06.30 | ₩85,804 | ₩86,474 | ₩85,562 | ₩85,750 | -0.06% | 39.8만 |
|---|
| 2026.06.29 | ₩84,811 | ₩86,126 | ₩84,154 | ₩85,911 | +1.30% | 34.3만 |
|---|
| 2026.06.26 | ₩84,395 | ₩85,401 | ₩83,845 | ₩85,213 | +0.97% | 103.4만 |
|---|
| 2026.06.25 | ₩84,114 | ₩85,173 | ₩83,403 | ₩84,006 | -0.13% | 32.1만 |
|---|
| 2026.06.24 | ₩83,671 | ₩84,543 | ₩83,215 | ₩84,114 | +0.53% | 26.8만 |
|---|
| 2026.06.23 | ₩81,686 | ₩83,295 | ₩81,485 | ₩83,201 | +1.86% | 19.6만 |
|---|
| 2026.06.22 | ₩81,632 | ₩82,759 | ₩81,485 | ₩81,552 | -0.10% | 20.9만 |
|---|
| 2026.06.18 | ₩82,276 | ₩83,456 | ₩80,479 | ₩81,498 | -0.95% | 77.7만 |
|---|
| 2026.06.17 | ₩81,297 | ₩82,263 | ₩80,090 | ₩80,868 | -0.53% | 28.6만 |
|---|
| 2026.06.16 | ₩81,887 | ₩82,531 | ₩81,149 | ₩81,686 | -0.25% | 21만 |
|---|
| 2026.06.15 | ₩83,148 | ₩83,778 | ₩81,176 | ₩81,485 | -2.00% | 14.4만 |
|---|
| 2026.06.12 | ₩82,759 | ₩83,738 | ₩82,236 | ₩82,866 | +0.13% | 19.9만 |
|---|
| 2026.06.11 | ₩82,075 | ₩82,786 | ₩80,344 | ₩82,222 | +0.18% | 20.4만 |
|---|
| 2026.06.10 | ₩80,532 | ₩82,330 | ₩80,143 | ₩81,552 | +1.27% | 21.3만 |
|---|
| 2026.06.09 | ₩79,459 | ₩81,498 | ₩79,432 | ₩80,479 | +1.28% | 19.2만 |
|---|
| 2026.06.08 | ₩79,312 | ₩80,572 | ₩78,909 | ₩78,976 | -0.42% | 15.4만 |
|---|
| 2026.06.05 | ₩79,607 | ₩80,425 | ₩79,419 | ₩79,499 | -0.13% | 15.2만 |
|---|
| 2026.06.04 | ₩77,675 | ₩79,835 | ₩77,675 | ₩79,714 | +2.62% | 16.9만 |
|---|
| 2026.06.03 | ₩79,124 | ₩79,325 | ₩76,723 | ₩76,870 | -2.85% | 29.5만 |
|---|
| 2026.06.02 | ₩77,461 | ₩79,875 | ₩77,461 | ₩79,660 | +2.84% | 19.9만 |
|---|
| 2026.06.01 | ₩78,359 | ₩78,467 | ₩76,736 | ₩77,783 | -0.74% | 18만 |
|---|
| 2026.05.29 | ₩78,319 | ₩79,352 | ₩78,091 | ₩78,909 | +0.75% | 22.5만 |
|---|
| 2026.05.28 | ₩78,467 | ₩79,137 | ₩77,434 | ₩78,654 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩80,023 | ₩80,398 | ₩78,467 | ₩78,802 | -1.53% | 12만 |
|---|
| 2026.05.26 | ₩79,097 | ₩80,157 | ₩78,762 | ₩79,727 | +0.80% | 37.6만 |
|---|
| 2026.05.22 | ₩78,601 | ₩79,245 | ₩77,715 | ₩78,668 | +0.09% | 12.5만 |
|---|
| 2026.05.21 | ₩79,124 | ₩79,406 | ₩78,104 | ₩78,695 | -0.54% | 18.6만 |
|---|
| 2026.05.20 | ₩78,158 | ₩80,036 | ₩77,420 | ₩79,459 | +1.66% | 17.5만 |
|---|
| 2026.05.19 | ₩78,695 | ₩78,695 | ₩77,420 | ₩77,930 | -0.97% | 12만 |
|---|
| 2026.05.18 | ₩77,420 | ₩79,043 | ₩77,420 | ₩78,695 | +1.65% | 19.6만 |
|---|
| 2026.05.15 | ₩77,689 | ₩78,574 | ₩75,999 | ₩76,951 | -0.95% | 26.5만 |
|---|
| 2026.05.14 | ₩78,011 | ₩79,030 | ₩77,769 | ₩77,930 | -0.10% | 16.3만 |
|---|
| 2026.05.13 | ₩78,386 | ₩79,070 | ₩77,447 | ₩77,555 | -1.06% | 28.6만 |
|---|
| 2026.05.12 | ₩78,547 | ₩78,963 | ₩77,434 | ₩78,829 | +0.36% | 23.6만 |
|---|
| 2026.05.11 | ₩79,137 | ₩79,137 | ₩77,139 | ₩78,426 | -0.90% | 32.9만 |
|---|
| 2026.05.08 | ₩79,607 | ₩79,714 | ₩78,802 | ₩78,950 | -0.83% | 13.7만 |
|---|
| 2026.05.07 | ₩79,593 | ₩80,331 | ₩79,124 | ₩79,379 | -0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩78,426 | ₩79,513 | ₩77,796 | ₩79,258 | +1.06% | 19.7만 |
|---|
| 2026.05.05 | ₩77,005 | ₩77,984 | ₩76,602 | ₩77,622 | +0.80% | 13.4만 |
|---|
| 2026.05.04 | ₩76,991 | ₩78,628 | ₩74,872 | ₩76,911 | -0.10% | 14.8만 |
|---|
| 2026.05.01 | ₩77,447 | ₩78,426 | ₩77,045 | ₩77,514 | +0.09% | 10.7만 |
|---|
| 2026.04.30 | ₩76,307 | ₩78,252 | ₩74,496 | ₩77,447 | +1.49% | 27.5만 |
|---|
| 2026.04.29 | ₩79,446 | ₩80,412 | ₩77,005 | ₩77,098 | -2.95% | 21만 |
|---|
| 2026.04.28 | ₩80,371 | ₩81,122 | ₩79,687 | ₩80,036 | -0.42% | 17만 |
|---|
| 2026.04.27 | ₩78,628 | ₩80,546 | ₩78,333 | ₩80,063 | +1.83% | 18.8만 |
|---|
| 2026.04.24 | ₩79,553 | ₩80,492 | ₩77,018 | ₩78,239 | -1.65% | 28.5만 |
|---|
| 2026.04.23 | ₩78,520 | ₩80,814 | ₩77,970 | ₩79,875 | +1.73% | 46만 |
|---|
| 2026.04.22 | ₩79,687 | ₩79,942 | ₩77,487 | ₩77,514 | -2.73% | 22.4만 |
|---|
| 2026.04.21 | ₩80,385 | ₩81,377 | ₩79,204 | ₩79,352 | -1.28% | 14만 |
|---|
| 2026.04.20 | ₩79,271 | ₩80,787 | ₩79,271 | ₩80,586 | +1.66% | 13.3만 |
|---|
| 2026.04.17 | ₩78,775 | ₩81,498 | ₩78,721 | ₩79,821 | +1.33% | 23.4만 |
|---|
| 2026.04.16 | ₩77,970 | ₩78,386 | ₩77,166 | ₩77,702 | -0.34% | 14.6만 |
|---|
| 2026.04.15 | ₩78,775 | ₩79,070 | ₩77,233 | ₩78,172 | -0.77% | 14.8만 |
|---|
| 2026.04.14 | ₩79,070 | ₩79,365 | ₩77,796 | ₩78,802 | -0.34% | 16.1만 |
|---|
| 2026.04.13 | ₩78,359 | ₩79,419 | ₩77,528 | ₩79,178 | +1.04% | 18.4만 |
|---|
| 2026.04.10 | ₩79,298 | ₩79,727 | ₩78,252 | ₩78,641 | -0.83% | 11.8만 |
|---|
| 2026.04.09 | ₩77,246 | ₩79,754 | ₩77,085 | ₩79,540 | +2.97% | 16.8만 |
|---|
| 2026.04.08 | ₩76,455 | ₩77,796 | ₩76,455 | ₩77,675 | +1.60% | 35.1만 |
|---|
| 2026.04.07 | ₩75,100 | ₩75,529 | ₩74,429 | ₩74,778 | -0.43% | 22.3만 |
|---|
| 2026.04.06 | ₩74,671 | ₩75,516 | ₩73,866 | ₩75,489 | +1.10% | 11.4만 |
|---|
| 2026.04.02 | ₩74,376 | ₩75,234 | ₩73,960 | ₩74,939 | +0.76% | 18.5만 |
|---|
| 2026.04.01 | ₩75,905 | ₩76,710 | ₩75,610 | ₩75,650 | -0.34% | 17.7만 |
|---|
| 2026.03.31 | ₩74,765 | ₩76,642 | ₩74,309 | ₩75,583 | +1.09% | 41만 |
|---|
| 2026.03.30 | ₩74,617 | ₩75,127 | ₩73,812 | ₩74,711 | +0.13% | 24.8만 |
|---|
| 2026.03.27 | ₩74,148 | ₩74,443 | ₩73,531 | ₩74,027 | -0.16% | 24.6만 |
|---|
| 2026.03.26 | ₩74,295 | ₩74,952 | ₩73,477 | ₩74,590 | +0.40% | 17만 |
|---|
| 2026.03.25 | ₩74,255 | ₩74,845 | ₩73,195 | ₩74,805 | +0.74% | 24.6만 |
|---|
| 2026.03.24 | ₩71,988 | ₩74,832 | ₩71,747 | ₩73,718 | +2.40% | 22만 |
|---|
| 2026.03.23 | ₩72,471 | ₩74,295 | ₩72,082 | ₩72,672 | +0.28% | 24.6만 |
|---|
| 2026.03.20 | ₩71,103 | ₩71,130 | ₩69,976 | ₩70,700 | -0.57% | 60만 |
|---|
| 2026.03.19 | ₩70,271 | ₩71,626 | ₩69,788 | ₩71,156 | +1.26% | 21만 |
|---|
| 2026.03.18 | ₩71,291 | ₩71,559 | ₩70,553 | ₩70,808 | -0.68% | 23.6만 |
|---|
| 2026.03.17 | ₩71,237 | ₩72,256 | ₩70,687 | ₩71,545 | +0.43% | 21.5만 |
|---|
| 2026.03.16 | ₩71,867 | ₩72,431 | ₩71,183 | ₩71,237 | -0.88% | 15.1만 |
|---|
| 2026.03.13 | ₩72,833 | ₩73,262 | ₩71,076 | ₩71,344 | -2.04% | 21.2만 |
|---|
| 2026.03.12 | ₩71,666 | ₩72,310 | ₩70,821 | ₩72,028 | +0.51% | 27.3만 |
|---|
| 2026.03.11 | ₩73,893 | ₩74,228 | ₩72,860 | ₩73,209 | -0.93% | 25.1만 |
|---|
| 2026.03.10 | ₩73,893 | ₩75,757 | ₩73,034 | ₩74,443 | +0.74% | 27만 |
|---|
| 2026.03.09 | ₩73,504 | ₩74,443 | ₩71,693 | ₩74,081 | +0.78% | 26만 |
|---|
| 2026.03.06 | ₩74,724 | ₩75,650 | ₩73,316 | ₩75,019 | +0.39% | 21.8만 |
|---|
| 2026.03.05 | ₩77,018 | ₩78,225 | ₩76,213 | ₩77,166 | +0.19% | 16.2만 |
|---|
| 2026.03.04 | ₩78,373 | ₩78,721 | ₩77,501 | ₩77,957 | -0.53% | 15.3만 |
|---|
| 2026.03.03 | ₩75,476 | ₩77,970 | ₩74,416 | ₩77,823 | +3.11% | 19.1만 |
|---|
| 2026.03.02 | ₩75,100 | ₩78,789 | ₩74,523 | ₩77,783 | +3.57% | 16.4만 |
|---|
| 2026.02.27 | ₩79,084 | ₩79,084 | ₩75,677 | ₩76,173 | -3.68% | 26.4만 |
|---|
| 2026.02.26 | ₩81,122 | ₩82,477 | ₩79,553 | ₩80,720 | -0.50% | 16.4만 |
|---|
| 2026.02.25 | ₩79,151 | ₩81,109 | ₩79,151 | ₩80,760 | +2.03% | 13.1만 |
|---|
| 2026.02.24 | ₩78,748 | ₩79,365 | ₩78,172 | ₩79,017 | +0.34% | 16.2만 |
|---|
| 2026.02.23 | ₩83,201 | ₩83,966 | ₩78,628 | ₩79,030 | -5.01% | 22.8만 |
|---|
| 2026.02.20 | ₩82,075 | ₩84,020 | ₩81,297 | ₩83,470 | +1.70% | 23.9만 |
|---|
| 2026.02.19 | ₩81,377 | ₩82,330 | ₩80,988 | ₩82,075 | +0.86% | 15.8만 |
|---|
| 2026.02.18 | ₩81,753 | ₩83,604 | ₩81,431 | ₩81,860 | +0.13% | 25만 |
|---|
| 2026.02.17 | ₩82,048 | ₩83,590 | ₩81,176 | ₩81,900 | -0.18% | 23.1만 |
|---|
| 2026.02.13 | ₩80,492 | ₩82,008 | ₩79,593 | ₩81,726 | +1.53% | 15.8만 |
|---|
| 2026.02.12 | ₩81,967 | ₩82,933 | ₩79,473 | ₩80,304 | -2.03% | 19만 |
|---|
| 2026.02.11 | ₩82,128 | ₩82,759 | ₩80,291 | ₩81,216 | -1.11% | 15.6만 |
|---|
| 2026.02.10 | ₩82,410 | ₩83,322 | ₩80,921 | ₩81,619 | -0.96% | 23.2만 |
|---|
| 2026.02.09 | ₩82,866 | ₩84,020 | ₩82,517 | ₩82,839 | -0.03% | 17.5만 |
|---|
| 2026.02.06 | ₩82,195 | ₩83,818 | ₩81,672 | ₩83,470 | +1.55% | 31만 |
|---|
| 2026.02.05 | ₩80,827 | ₩83,161 | ₩80,277 | ₩81,739 | +1.13% | 34.9만 |
|---|
| 2026.02.04 | ₩80,479 | ₩83,014 | ₩80,479 | ₩81,176 | +0.87% | 21.5만 |
|---|
| 2026.02.03 | ₩78,762 | ₩80,613 | ₩78,762 | ₩79,862 | +1.40% | 21.7만 |
|---|
| 2026.02.02 | ₩77,997 | ₩79,727 | ₩77,246 | ₩78,708 | +0.91% | 24.8만 |
|---|
| 2026.01.30 | ₩77,300 | ₩78,440 | ₩76,830 | ₩77,702 | +0.52% | 34.6만 |
|---|
| 2026.01.29 | ₩76,575 | ₩78,051 | ₩76,481 | ₩77,876 | +1.70% | 37.1만 |
|---|
| 2026.01.28 | ₩76,656 | ₩77,528 | ₩76,052 | ₩76,186 | -0.61% | 26.2만 |
|---|
| 2026.01.27 | ₩77,340 | ₩78,386 | ₩75,918 | ₩76,025 | -1.70% | 20.9만 |
|---|
| 2026.01.26 | ₩77,675 | ₩78,775 | ₩75,864 | ₩77,166 | -0.66% | 30.4만 |
|---|
| 2026.01.23 | ₩81,230 | ₩81,592 | ₩77,434 | ₩77,487 | -4.61% | 59만 |
|---|
| 2026.01.22 | ₩81,149 | ₩83,577 | ₩80,559 | ₩81,753 | +0.74% | 62만 |
|---|
| 2026.01.21 | ₩77,970 | ₩81,511 | ₩77,742 | ₩81,149 | +4.08% | 41.7만 |
|---|
| 2026.01.20 | ₩76,589 | ₩78,158 | ₩75,583 | ₩77,461 | +1.14% | 26.3만 |
|---|
| 2026.01.16 | ₩77,219 | ₩78,856 | ₩77,192 | ₩77,689 | +0.61% | 37.3만 |
|---|
| 2026.01.15 | ₩74,335 | ₩77,353 | ₩74,335 | ₩77,166 | +3.81% | 33.4만 |
|---|
| 2026.01.14 | ₩72,753 | ₩74,402 | ₩72,216 | ₩74,335 | +2.18% | 31.1만 |
|---|
| 2026.01.13 | ₩71,720 | ₩73,155 | ₩71,666 | ₩72,806 | +1.51% | 25만 |
|---|
| 2026.01.12 | ₩71,331 | ₩72,002 | ₩70,727 | ₩71,773 | +0.62% | 24만 |
|---|
| 2026.01.09 | ₩72,136 | ₩72,726 | ₩71,586 | ₩71,975 | -0.22% | 22.6만 |
|---|
| 2026.01.08 | ₩70,070 | ₩72,632 | ₩70,070 | ₩72,136 | +2.95% | 22.9만 |
|---|
| 2026.01.07 | ₩71,344 | ₩72,645 | ₩69,815 | ₩70,472 | -1.22% | 17.4만 |
|---|
| 2026.01.06 | ₩69,319 | ₩70,607 | ₩68,353 | ₩70,218 | +1.30% | 19.6만 |
|---|
| 2026.01.05 | ₩68,031 | ₩70,727 | ₩68,018 | ₩69,694 | +2.44% | 18.3만 |
|---|
| 2026.01.02 | ₩68,179 | ₩68,702 | ₩67,039 | ₩68,286 | +0.16% | 19.7만 |
|---|
| 2025.12.31 | ₩68,729 | ₩68,823 | ₩67,911 | ₩68,125 | -0.88% | 25.6만 |
|---|
| 2025.12.30 | ₩69,547 | ₩69,654 | ₩68,863 | ₩69,037 | -0.73% | 13.5만 |
|---|
| 2025.12.29 | ₩69,842 | ₩70,003 | ₩69,145 | ₩69,668 | -0.25% | 10.8만 |
|---|
| 2025.12.26 | ₩69,909 | ₩70,996 | ₩69,587 | ₩69,842 | -0.10% | 8.8만 |
|---|
| 2025.12.24 | ₩69,842 | ₩70,258 | ₩69,708 | ₩69,909 | +0.10% | 9.7만 |
|---|
| 2025.12.23 | ₩70,808 | ₩71,304 | ₩69,976 | ₩70,124 | -0.97% | 10.9만 |
|---|
| 2025.12.22 | ₩70,231 | ₩71,720 | ₩70,231 | ₩70,861 | +0.90% | 16.9만 |
|---|
| 2025.12.19 | ₩71,156 | ₩71,666 | ₩69,426 | ₩70,151 | -1.41% | 98.4만 |
|---|
| 2025.12.18 | ₩71,921 | ₩72,149 | ₩69,936 | ₩71,385 | -0.75% | 14.5만 |
|---|
| 2025.12.17 | ₩71,599 | ₩72,847 | ₩70,902 | ₩71,224 | -0.52% | 23.6만 |
|---|
| 2025.12.16 | ₩72,015 | ₩72,230 | ₩71,452 | ₩71,827 | -0.26% | 21.3만 |
|---|
| 2025.12.15 | ₩72,042 | ₩72,471 | ₩71,519 | ₩71,720 | -0.45% | 20.4만 |
|---|
| 2025.12.12 | ₩71,586 | ₩71,706 | ₩70,620 | ₩71,572 | -0.02% | 20.1만 |
|---|
| 2025.12.11 | ₩70,580 | ₩71,894 | ₩70,580 | ₩71,586 | +1.43% | 18.6만 |
|---|
| 2025.12.10 | ₩68,568 | ₩71,331 | ₩68,460 | ₩70,754 | +3.19% | 27만 |
|---|
| 2025.12.09 | ₩68,729 | ₩69,708 | ₩68,125 | ₩68,675 | -0.08% | 15.4만 |
|---|
| 2025.12.08 | ₩68,769 | ₩69,386 | ₩68,393 | ₩68,675 | -0.14% | 23만 |
|---|
| 2025.12.05 | ₩68,917 | ₩69,238 | ₩68,259 | ₩68,380 | -0.78% | 11.5만 |
|---|
| 2025.12.04 | ₩68,943 | ₩69,855 | ₩68,688 | ₩69,225 | +0.41% | 12.7만 |
|---|
| 2025.12.03 | ₩68,165 | ₩69,641 | ₩68,165 | ₩69,359 | +1.75% | 15.6만 |
|---|
| 2025.12.02 | ₩69,158 | ₩69,158 | ₩67,884 | ₩67,924 | -1.78% | 14.1만 |
|---|
| 2025.12.01 | ₩67,736 | ₩69,346 | ₩67,736 | ₩68,769 | +1.52% | 12.1만 |
|---|
| 2025.11.28 | ₩68,836 | ₩68,930 | ₩68,259 | ₩68,420 | -0.60% | 14.2만 |
|---|
| 2025.11.26 | ₩68,756 | ₩69,762 | ₩68,474 | ₩68,930 | +0.25% | 39.2만 |
|---|
| 2025.11.25 | ₩67,173 | ₩69,869 | ₩66,462 | ₩69,158 | +2.96% | 32.4만 |
|---|
| 2025.11.24 | ₩67,414 | ₩67,468 | ₩66,663 | ₩66,730 | -1.01% | 16.4만 |
|---|
| 2025.11.21 | ₩65,778 | ₩68,407 | ₩64,651 | ₩67,602 | +2.77% | 24만 |
|---|
| 2025.11.20 | ₩66,864 | ₩67,991 | ₩65,697 | ₩65,738 | -1.69% | 12.2만 |
|---|
| 2025.11.19 | ₩64,758 | ₩66,301 | ₩64,597 | ₩66,019 | +1.95% | 17.6만 |
|---|
| 2025.11.18 | ₩64,571 | ₩65,831 | ₩64,517 | ₩64,986 | +0.64% | 18.2만 |
|---|
| 2025.11.17 | ₩67,964 | ₩68,018 | ₩64,155 | ₩64,638 | -4.89% | 17.7만 |
|---|
| 2025.11.14 | ₩66,837 | ₩68,367 | ₩66,113 | ₩68,340 | +2.25% | 24.2만 |
|---|
| 2025.11.13 | ₩68,098 | ₩68,219 | ₩66,864 | ₩67,039 | -1.56% | 22.2만 |
|---|
| 2025.11.12 | ₩68,085 | ₩69,185 | ₩67,964 | ₩68,098 | +0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩68,246 | ₩68,796 | ₩67,817 | ₩68,273 | +0.04% | 13만 |
|---|
| 2025.11.10 | ₩68,809 | ₩69,426 | ₩68,219 | ₩68,367 | -0.64% | 11.7만 |
|---|
| 2025.11.07 | ₩67,736 | ₩68,554 | ₩66,985 | ₩68,541 | +1.19% | 14.8만 |
|---|
| 2025.11.06 | ₩67,830 | ₩68,192 | ₩67,240 | ₩67,750 | -0.12% | 15.7만 |
|---|
| 2025.11.05 | ₩66,408 | ₩68,259 | ₩66,127 | ₩68,004 | +2.40% | 14만 |
|---|
| 2025.11.04 | ₩66,247 | ₩66,784 | ₩65,899 | ₩66,462 | +0.32% | 26.3만 |
|---|
| 2025.11.03 | ₩65,872 | ₩67,173 | ₩65,121 | ₩66,556 | +1.04% | 23.6만 |
|---|
| 2025.10.31 | ₩65,295 | ₩65,456 | ₩64,544 | ₩65,107 | -0.29% | 15.4만 |
|---|
| 2025.10.30 | ₩65,255 | ₩66,596 | ₩64,651 | ₩65,295 | +0.06% | 21.3만 |
|---|
| 2025.10.29 | ₩66,153 | ₩67,025 | ₩64,611 | ₩65,282 | -1.32% | 24만 |
|---|
| 2025.10.28 | ₩66,462 | ₩66,851 | ₩65,791 | ₩66,395 | -0.10% | 19.7만 |
|---|
| 2025.10.27 | ₩66,046 | ₩66,958 | ₩65,402 | ₩66,663 | +0.93% | 21.8만 |
|---|
| 2025.10.24 | ₩64,866 | ₩66,019 | ₩63,927 | ₩65,805 | +1.45% | 19.2만 |
|---|
| 2025.10.23 | ₩65,456 | ₩66,408 | ₩63,752 | ₩63,927 | -2.34% | 25.9만 |
|---|
| 2025.10.22 | ₩65,577 | ₩66,234 | ₩64,691 | ₩65,188 | -0.59% | 16.4만 |
|---|
| 2025.10.21 | ₩65,416 | ₩67,387 | ₩64,544 | ₩65,443 | +0.04% | 10.5만 |
|---|
| 2025.10.20 | ₩64,504 | ₩65,952 | ₩64,061 | ₩65,684 | +1.83% | 17.9만 |
|---|
| 2025.10.17 | ₩62,572 | ₩64,088 | ₩62,103 | ₩63,940 | +2.19% | 26.3만 |
|---|
| 2025.10.16 | ₩65,858 | ₩66,153 | ₩61,647 | ₩62,129 | -5.66% | 40.6만 |
|---|
| 2025.10.15 | ₩68,890 | ₩68,890 | ₩65,912 | ₩66,113 | -4.03% | 24.3만 |
|---|
| 2025.10.14 | ₩66,569 | ₩68,796 | ₩66,100 | ₩68,662 | +3.14% | 35.2만 |
|---|
| 2025.10.13 | ₩66,945 | ₩67,092 | ₩65,684 | ₩66,945 | 0.00% | 23.8만 |
|---|
| 2025.10.10 | ₩67,911 | ₩69,279 | ₩65,939 | ₩65,979 | -2.84% | 30.2만 |
|---|