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 | ₩79,678 | ₩80,133 | ₩79,155 | ₩79,289 | -0.49% | 10.6만 |
| 2026.10.08 | ₩78,673 | ₩80,160 | ₩78,405 | ₩80,039 | +1.74% | 19만 |
| 2026.10.07 | ₩78,981 | ₩79,664 | ₩78,391 | ₩78,954 | -0.03% | 24.1만 |
| 2026.10.06 | ₩82,317 | ₩82,438 | ₩79,999 | ₩80,053 | -2.75% | 22.9만 |
| 2026.10.05 | ₩83,711 | ₩83,791 | ₩82,425 | ₩82,800 | -1.09% | 29.6만 |
| 2026.10.02 | ₩83,497 | ₩84,247 | ₩82,773 | ₩83,523 | +0.03% | 23.7만 |
| 2026.10.01 | ₩81,379 | ₩82,693 | ₩80,214 | ₩82,505 | +1.38% | 21.4만 |
| 2026.09.30 | ₩83,121 | ₩83,657 | ₩81,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,889 |
| -1.48% |
| 24.1만 |
| 2026.09.29 | ₩84,783 | ₩85,373 | ₩82,746 | ₩83,497 | -1.52% | 19.5만 |
|---|
| 2026.09.28 | ₩84,930 | ₩85,292 | ₩83,322 | ₩84,515 | -0.49% | 20.6만 |
|---|
| 2026.09.25 | ₩84,408 | ₩85,721 | ₩84,260 | ₩85,091 | +0.81% | 21만 |
|---|
| 2026.09.24 | ₩83,832 | ₩84,582 | ₩83,215 | ₩84,153 | +0.38% | 15.6만 |
|---|
| 2026.09.23 | ₩84,113 | ₩85,064 | ₩83,162 | ₩83,376 | -0.88% | 17.3만 |
|---|
| 2026.09.22 | ₩84,287 | ₩84,877 | ₩83,456 | ₩84,448 | +0.19% | 23.4만 |
|---|
| 2026.09.21 | ₩85,252 | ₩85,681 | ₩84,006 | ₩84,086 | -1.37% | 19.2만 |
|---|
| 2026.09.18 | ₩83,510 | ₩85,212 | ₩82,719 | ₩84,930 | +1.70% | 92.2만 |
|---|
| 2026.09.17 | ₩84,890 | ₩84,890 | ₩83,510 | ₩84,033 | -1.01% | 30.1만 |
|---|
| 2026.09.16 | ₩85,895 | ₩86,404 | ₩82,411 | ₩83,912 | -2.31% | 36.9만 |
|---|
| 2026.09.15 | ₩86,619 | ₩87,101 | ₩85,667 | ₩85,895 | -0.84% | 26.1만 |
|---|
| 2026.09.14 | ₩86,230 | ₩87,209 | ₩85,882 | ₩86,579 | +0.40% | 22.7만 |
|---|
| 2026.09.11 | ₩87,329 | ₩87,771 | ₩85,654 | ₩86,163 | -1.33% | 18.3만 |
|---|
| 2026.09.10 | ₩85,721 | ₩86,780 | ₩85,038 | ₩86,672 | +1.11% | 15.4만 |
|---|
| 2026.09.09 | ₩86,016 | ₩86,806 | ₩85,011 | ₩85,922 | -0.11% | 20.5만 |
|---|
| 2026.09.08 | ₩86,699 | ₩87,034 | ₩86,083 | ₩86,713 | +0.02% | 15.1만 |
|---|
| 2026.09.04 | ₩85,868 | ₩87,302 | ₩85,721 | ₩87,155 | +1.50% | 11.3만 |
|---|
| 2026.09.03 | ₩86,177 | ₩86,847 | ₩85,976 | ₩86,217 | +0.05% | 13.1만 |
|---|
| 2026.09.02 | ₩83,791 | ₩86,190 | ₩83,791 | ₩85,909 | +2.53% | 15.8만 |
|---|
| 2026.09.01 | ₩84,622 | ₩85,359 | ₩82,867 | ₩83,456 | -1.38% | 18.6만 |
|---|
| 2026.08.31 | ₩85,373 | ₩85,399 | ₩84,488 | ₩84,997 | -0.44% | 14.4만 |
|---|
| 2026.08.28 | ₩85,212 | ₩85,882 | ₩84,421 | ₩85,748 | +0.63% | 15.8만 |
|---|
| 2026.08.27 | ₩85,131 | ₩85,721 | ₩84,059 | ₩85,198 | +0.08% | 12.1만 |
|---|
| 2026.08.26 | ₩85,828 | ₩86,686 | ₩84,971 | ₩85,587 | -0.28% | 20.6만 |
|---|
| 2026.08.25 | ₩87,664 | ₩87,718 | ₩85,533 | ₩85,708 | -2.23% | 17.9만 |
|---|
| 2026.08.24 | ₩86,766 | ₩87,557 | ₩86,686 | ₩87,490 | +0.83% | 12.6만 |
|---|
| 2026.08.21 | ₩86,753 | ₩86,954 | ₩85,667 | ₩86,699 | -0.06% | 14.2만 |
|---|
| 2026.08.20 | ₩85,962 | ₩86,284 | ₩84,783 | ₩86,083 | +0.14% | 13.9만 |
|---|
| 2026.08.19 | ₩88,562 | ₩88,830 | ₩86,244 | ₩86,391 | -2.45% | 23.8만 |
|---|
| 2026.08.18 | ₩88,736 | ₩88,857 | ₩87,919 | ₩88,562 | -0.20% | 25만 |
|---|
| 2026.08.17 | ₩88,803 | ₩89,312 | ₩88,321 | ₩88,602 | -0.23% | 12.6만 |
|---|
| 2026.08.14 | ₩88,683 | ₩89,487 | ₩88,575 | ₩88,897 | +0.24% | 11.7만 |
|---|
| 2026.08.13 | ₩88,629 | ₩89,111 | ₩88,240 | ₩88,616 | -0.02% | 14.6만 |
|---|
| 2026.08.12 | ₩87,450 | ₩88,348 | ₩87,128 | ₩88,053 | +0.69% | 36.3만 |
|---|
| 2026.08.11 | ₩86,833 | ₩87,999 | ₩86,297 | ₩87,383 | +0.63% | 17.6만 |
|---|
| 2026.08.10 | ₩86,136 | ₩87,101 | ₩85,721 | ₩86,726 | +0.68% | 15.1만 |
|---|
| 2026.08.07 | ₩85,761 | ₩86,793 | ₩85,346 | ₩86,659 | +1.05% | 18.3만 |
|---|
| 2026.08.06 | ₩87,503 | ₩87,651 | ₩85,949 | ₩86,029 | -1.68% | 17.1만 |
|---|
| 2026.08.05 | ₩88,160 | ₩88,160 | ₩86,806 | ₩86,927 | -1.40% | 13.8만 |
|---|
| 2026.08.04 | ₩86,257 | ₩88,374 | ₩85,667 | ₩87,838 | +1.83% | 26.2만 |
|---|
| 2026.08.03 | ₩85,011 | ₩86,096 | ₩84,193 | ₩85,654 | +0.76% | 19.3만 |
|---|
| 2026.07.31 | ₩84,488 | ₩85,051 | ₩83,711 | ₩84,247 | -0.29% | 19.4만 |
|---|
| 2026.07.30 | ₩84,863 | ₩86,431 | ₩84,274 | ₩84,394 | -0.55% | 15.2만 |
|---|
| 2026.07.29 | ₩85,185 | ₩86,177 | ₩84,515 | ₩84,582 | -0.71% | 21.1만 |
|---|
| 2026.07.28 | ₩84,368 | ₩86,391 | ₩84,019 | ₩86,056 | +2.00% | 23.2만 |
|---|
| 2026.07.27 | ₩84,716 | ₩85,091 | ₩83,765 | ₩83,858 | -1.01% | 26.2만 |
|---|
| 2026.07.24 | ₩84,783 | ₩85,547 | ₩84,046 | ₩84,073 | -0.84% | 21.4만 |
|---|
| 2026.07.23 | ₩83,135 | ₩84,783 | ₩80,977 | ₩84,783 | +1.98% | 32만 |
|---|
| 2026.07.22 | ₩86,512 | ₩86,552 | ₩83,389 | ₩83,899 | -3.02% | 32.6만 |
|---|
| 2026.07.21 | ₩85,828 | ₩86,525 | ₩84,877 | ₩86,418 | +0.69% | 27.4만 |
|---|
| 2026.07.20 | ₩86,163 | ₩86,485 | ₩85,279 | ₩85,828 | -0.39% | 26.9만 |
|---|
| 2026.07.17 | ₩88,093 | ₩88,508 | ₩85,895 | ₩86,337 | -1.99% | 24.5만 |
|---|
| 2026.07.16 | ₩86,780 | ₩89,165 | ₩86,766 | ₩88,750 | +2.27% | 88.3만 |
|---|
| 2026.07.15 | ₩85,734 | ₩86,994 | ₩85,386 | ₩86,351 | +0.72% | 26.4만 |
|---|
| 2026.07.14 | ₩87,410 | ₩87,932 | ₩85,627 | ₩85,734 | -1.92% | 21.9만 |
|---|
| 2026.07.13 | ₩85,627 | ₩86,257 | ₩84,984 | ₩86,056 | +0.50% | 11.5만 |
|---|
| 2026.07.10 | ₩84,582 | ₩85,788 | ₩84,515 | ₩85,386 | +0.95% | 13.9만 |
|---|
| 2026.07.09 | ₩83,470 | ₩85,587 | ₩83,188 | ₩84,796 | +1.59% | 19.3만 |
|---|
| 2026.07.08 | ₩84,234 | ₩84,234 | ₩82,786 | ₩83,470 | -0.91% | 20.4만 |
|---|
| 2026.07.07 | ₩85,386 | ₩86,418 | ₩84,381 | ₩84,636 | -0.88% | 13.2만 |
|---|
| 2026.07.06 | ₩85,453 | ₩86,954 | ₩84,837 | ₩85,279 | -0.20% | 15.5만 |
|---|
| 2026.07.02 | ₩87,852 | ₩88,106 | ₩84,636 | ₩85,493 | -2.68% | 28.3만 |
|---|
| 2026.07.01 | ₩85,413 | ₩88,522 | ₩85,118 | ₩87,570 | +2.53% | 42.8만 |
|---|
| 2026.06.30 | ₩85,721 | ₩86,391 | ₩85,480 | ₩85,667 | -0.06% | 39.8만 |
|---|
| 2026.06.29 | ₩84,729 | ₩86,043 | ₩84,073 | ₩85,828 | +1.30% | 34.3만 |
|---|
| 2026.06.26 | ₩84,314 | ₩85,319 | ₩83,765 | ₩85,131 | +0.97% | 103.4만 |
|---|
| 2026.06.25 | ₩84,033 | ₩85,091 | ₩83,322 | ₩83,925 | -0.13% | 32.1만 |
|---|
| 2026.06.24 | ₩83,590 | ₩84,461 | ₩83,135 | ₩84,033 | +0.53% | 26.8만 |
|---|
| 2026.06.23 | ₩81,607 | ₩83,215 | ₩81,406 | ₩83,121 | +1.86% | 19.6만 |
|---|
| 2026.06.22 | ₩81,554 | ₩82,679 | ₩81,406 | ₩81,473 | -0.10% | 20.9만 |
|---|
| 2026.06.18 | ₩82,197 | ₩83,376 | ₩80,401 | ₩81,420 | -0.95% | 77.7만 |
|---|
| 2026.06.17 | ₩81,219 | ₩82,183 | ₩80,013 | ₩80,790 | -0.53% | 28.6만 |
|---|
| 2026.06.16 | ₩81,808 | ₩82,451 | ₩81,071 | ₩81,607 | -0.25% | 21만 |
|---|
| 2026.06.15 | ₩83,068 | ₩83,698 | ₩81,098 | ₩81,406 | -2.00% | 14.4만 |
|---|
| 2026.06.12 | ₩82,679 | ₩83,657 | ₩82,157 | ₩82,786 | +0.13% | 19.9만 |
|---|
| 2026.06.11 | ₩81,996 | ₩82,706 | ₩80,267 | ₩82,143 | +0.18% | 20.4만 |
|---|
| 2026.06.10 | ₩80,455 | ₩82,250 | ₩80,066 | ₩81,473 | +1.27% | 21.3만 |
|---|
| 2026.06.09 | ₩79,383 | ₩81,420 | ₩79,356 | ₩80,401 | +1.28% | 19.2만 |
|---|
| 2026.06.08 | ₩79,235 | ₩80,495 | ₩78,833 | ₩78,900 | -0.42% | 15.4만 |
|---|
| 2026.06.05 | ₩79,530 | ₩80,348 | ₩79,343 | ₩79,423 | -0.13% | 15.2만 |
|---|
| 2026.06.04 | ₩77,601 | ₩79,758 | ₩77,601 | ₩79,637 | +2.62% | 16.9만 |
|---|
| 2026.06.03 | ₩79,048 | ₩79,249 | ₩76,649 | ₩76,797 | -2.85% | 29.5만 |
|---|
| 2026.06.02 | ₩77,386 | ₩79,798 | ₩77,386 | ₩79,584 | +2.84% | 19.9만 |
|---|
| 2026.06.01 | ₩78,284 | ₩78,391 | ₩76,663 | ₩77,708 | -0.74% | 18만 |
|---|
| 2026.05.29 | ₩78,244 | ₩79,276 | ₩78,016 | ₩78,833 | +0.75% | 22.5만 |
|---|
| 2026.05.28 | ₩78,391 | ₩79,061 | ₩77,359 | ₩78,579 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩79,946 | ₩80,321 | ₩78,391 | ₩78,726 | -1.53% | 12만 |
|---|
| 2026.05.26 | ₩79,021 | ₩80,080 | ₩78,686 | ₩79,651 | +0.80% | 37.6만 |
|---|
| 2026.05.22 | ₩78,525 | ₩79,168 | ₩77,641 | ₩78,592 | +0.09% | 12.5만 |
|---|
| 2026.05.21 | ₩79,048 | ₩79,329 | ₩78,029 | ₩78,619 | -0.54% | 18.6만 |
|---|
| 2026.05.20 | ₩78,083 | ₩79,959 | ₩77,346 | ₩79,383 | +1.66% | 17.5만 |
|---|
| 2026.05.19 | ₩78,619 | ₩78,619 | ₩77,346 | ₩77,855 | -0.97% | 12만 |
|---|
| 2026.05.18 | ₩77,346 | ₩78,967 | ₩77,346 | ₩78,619 | +1.65% | 19.6만 |
|---|
| 2026.05.15 | ₩77,614 | ₩78,498 | ₩75,926 | ₩76,877 | -0.95% | 26.5만 |
|---|
| 2026.05.14 | ₩77,936 | ₩78,954 | ₩77,694 | ₩77,855 | -0.10% | 16.3만 |
|---|
| 2026.05.13 | ₩78,311 | ₩78,994 | ₩77,373 | ₩77,480 | -1.06% | 28.6만 |
|---|
| 2026.05.12 | ₩78,472 | ₩78,887 | ₩77,359 | ₩78,753 | +0.36% | 23.6만 |
|---|
| 2026.05.11 | ₩79,061 | ₩79,061 | ₩77,065 | ₩78,351 | -0.90% | 32.9만 |
|---|
| 2026.05.08 | ₩79,530 | ₩79,637 | ₩78,726 | ₩78,874 | -0.83% | 13.7만 |
|---|
| 2026.05.07 | ₩79,517 | ₩80,254 | ₩79,048 | ₩79,302 | -0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩78,351 | ₩79,436 | ₩77,721 | ₩79,182 | +1.06% | 19.7만 |
|---|
| 2026.05.05 | ₩76,931 | ₩77,909 | ₩76,529 | ₩77,547 | +0.80% | 13.4만 |
|---|
| 2026.05.04 | ₩76,917 | ₩78,552 | ₩74,800 | ₩76,837 | -0.10% | 14.8만 |
|---|
| 2026.05.01 | ₩77,373 | ₩78,351 | ₩76,971 | ₩77,440 | +0.09% | 10.7만 |
|---|
| 2026.04.30 | ₩76,234 | ₩78,177 | ₩74,425 | ₩77,373 | +1.49% | 27.5만 |
|---|
| 2026.04.29 | ₩79,369 | ₩80,334 | ₩76,931 | ₩77,024 | -2.95% | 21만 |
|---|
| 2026.04.28 | ₩80,294 | ₩81,044 | ₩79,611 | ₩79,959 | -0.42% | 17만 |
|---|
| 2026.04.27 | ₩78,552 | ₩80,468 | ₩78,257 | ₩79,986 | +1.83% | 18.8만 |
|---|
| 2026.04.24 | ₩79,477 | ₩80,415 | ₩76,944 | ₩78,163 | -1.65% | 28.5만 |
|---|
| 2026.04.23 | ₩78,445 | ₩80,736 | ₩77,895 | ₩79,798 | +1.73% | 46만 |
|---|
| 2026.04.22 | ₩79,611 | ₩79,865 | ₩77,413 | ₩77,440 | -2.73% | 22.4만 |
|---|
| 2026.04.21 | ₩80,307 | ₩81,299 | ₩79,128 | ₩79,276 | -1.28% | 14만 |
|---|
| 2026.04.20 | ₩79,195 | ₩80,709 | ₩79,195 | ₩80,508 | +1.66% | 13.3만 |
|---|
| 2026.04.17 | ₩78,699 | ₩81,420 | ₩78,646 | ₩79,745 | +1.33% | 23.4만 |
|---|
| 2026.04.16 | ₩77,895 | ₩78,311 | ₩77,091 | ₩77,627 | -0.34% | 14.6만 |
|---|
| 2026.04.15 | ₩78,699 | ₩78,994 | ₩77,158 | ₩78,096 | -0.77% | 14.8만 |
|---|
| 2026.04.14 | ₩78,994 | ₩79,289 | ₩77,721 | ₩78,726 | -0.34% | 16.1만 |
|---|
| 2026.04.13 | ₩78,284 | ₩79,343 | ₩77,453 | ₩79,101 | +1.04% | 18.4만 |
|---|
| 2026.04.10 | ₩79,222 | ₩79,651 | ₩78,177 | ₩78,565 | -0.83% | 11.8만 |
|---|
| 2026.04.09 | ₩77,172 | ₩79,678 | ₩77,011 | ₩79,463 | +2.97% | 16.8만 |
|---|
| 2026.04.08 | ₩76,381 | ₩77,721 | ₩76,381 | ₩77,601 | +1.60% | 35.1만 |
|---|
| 2026.04.07 | ₩75,028 | ₩75,457 | ₩74,358 | ₩74,706 | -0.43% | 22.3만 |
|---|
| 2026.04.06 | ₩74,599 | ₩75,443 | ₩73,795 | ₩75,416 | +1.10% | 11.4만 |
|---|
| 2026.04.02 | ₩74,304 | ₩75,162 | ₩73,889 | ₩74,867 | +0.76% | 18.5만 |
|---|
| 2026.04.01 | ₩75,832 | ₩76,636 | ₩75,537 | ₩75,577 | -0.34% | 17.7만 |
|---|
| 2026.03.31 | ₩74,693 | ₩76,569 | ₩74,237 | ₩75,510 | +1.09% | 41만 |
|---|
| 2026.03.30 | ₩74,545 | ₩75,055 | ₩73,741 | ₩74,639 | +0.13% | 24.8만 |
|---|
| 2026.03.27 | ₩74,076 | ₩74,371 | ₩73,460 | ₩73,956 | -0.16% | 24.6만 |
|---|
| 2026.03.26 | ₩74,224 | ₩74,880 | ₩73,406 | ₩74,519 | +0.40% | 17만 |
|---|
| 2026.03.25 | ₩74,184 | ₩74,773 | ₩73,125 | ₩74,733 | +0.74% | 24.6만 |
|---|
| 2026.03.24 | ₩71,919 | ₩74,760 | ₩71,678 | ₩73,647 | +2.40% | 22만 |
|---|
| 2026.03.23 | ₩72,401 | ₩74,224 | ₩72,013 | ₩72,602 | +0.28% | 24.6만 |
|---|
| 2026.03.20 | ₩71,034 | ₩71,061 | ₩69,909 | ₩70,632 | -0.57% | 60만 |
|---|
| 2026.03.19 | ₩70,204 | ₩71,557 | ₩69,721 | ₩71,088 | +1.26% | 21만 |
|---|
| 2026.03.18 | ₩71,222 | ₩71,490 | ₩70,485 | ₩70,740 | -0.68% | 23.6만 |
|---|
| 2026.03.17 | ₩71,168 | ₩72,187 | ₩70,619 | ₩71,477 | +0.43% | 21.5만 |
|---|
| 2026.03.16 | ₩71,798 | ₩72,361 | ₩71,115 | ₩71,168 | -0.88% | 15.1만 |
|---|
| 2026.03.13 | ₩72,763 | ₩73,192 | ₩71,008 | ₩71,276 | -2.04% | 21.2만 |
|---|
| 2026.03.12 | ₩71,597 | ₩72,240 | ₩70,753 | ₩71,959 | +0.51% | 27.3만 |
|---|
| 2026.03.11 | ₩73,822 | ₩74,157 | ₩72,790 | ₩73,138 | -0.93% | 25.1만 |
|---|
| 2026.03.10 | ₩73,822 | ₩75,684 | ₩72,964 | ₩74,371 | +0.74% | 27만 |
|---|
| 2026.03.09 | ₩73,433 | ₩74,371 | ₩71,624 | ₩74,009 | +0.78% | 26만 |
|---|
| 2026.03.06 | ₩74,653 | ₩75,577 | ₩73,245 | ₩74,947 | +0.39% | 21.8만 |
|---|
| 2026.03.05 | ₩76,944 | ₩78,150 | ₩76,140 | ₩77,091 | +0.19% | 16.2만 |
|---|
| 2026.03.04 | ₩78,297 | ₩78,646 | ₩77,426 | ₩77,882 | -0.53% | 15.3만 |
|---|
| 2026.03.03 | ₩75,403 | ₩77,895 | ₩74,344 | ₩77,748 | +3.11% | 19.1만 |
|---|
| 2026.03.02 | ₩75,028 | ₩78,713 | ₩74,452 | ₩77,708 | +3.57% | 16.4만 |
|---|
| 2026.02.27 | ₩79,008 | ₩79,008 | ₩75,604 | ₩76,100 | -3.68% | 26.4만 |
|---|
| 2026.02.26 | ₩81,044 | ₩82,398 | ₩79,477 | ₩80,642 | -0.50% | 16.4만 |
|---|
| 2026.02.25 | ₩79,075 | ₩81,031 | ₩79,075 | ₩80,683 | +2.03% | 13.1만 |
|---|
| 2026.02.24 | ₩78,673 | ₩79,289 | ₩78,096 | ₩78,941 | +0.34% | 16.2만 |
|---|
| 2026.02.23 | ₩83,121 | ₩83,885 | ₩78,552 | ₩78,954 | -5.01% | 22.8만 |
|---|
| 2026.02.20 | ₩81,996 | ₩83,939 | ₩81,219 | ₩83,389 | +1.70% | 23.9만 |
|---|
| 2026.02.19 | ₩81,299 | ₩82,250 | ₩80,910 | ₩81,996 | +0.86% | 15.8만 |
|---|
| 2026.02.18 | ₩81,674 | ₩83,523 | ₩81,353 | ₩81,781 | +0.13% | 25만 |
|---|
| 2026.02.17 | ₩81,969 | ₩83,510 | ₩81,098 | ₩81,822 | -0.18% | 23.1만 |
|---|
| 2026.02.13 | ₩80,415 | ₩81,929 | ₩79,517 | ₩81,647 | +1.53% | 15.8만 |
|---|
| 2026.02.12 | ₩81,889 | ₩82,853 | ₩79,396 | ₩80,227 | -2.03% | 19만 |
|---|
| 2026.02.11 | ₩82,049 | ₩82,679 | ₩80,214 | ₩81,138 | -1.11% | 15.6만 |
|---|
| 2026.02.10 | ₩82,331 | ₩83,242 | ₩80,843 | ₩81,540 | -0.96% | 23.2만 |
|---|
| 2026.02.09 | ₩82,786 | ₩83,939 | ₩82,438 | ₩82,760 | -0.03% | 17.5만 |
|---|
| 2026.02.06 | ₩82,116 | ₩83,738 | ₩81,594 | ₩83,389 | +1.55% | 31만 |
|---|
| 2026.02.05 | ₩80,750 | ₩83,081 | ₩80,200 | ₩81,661 | +1.13% | 34.9만 |
|---|
| 2026.02.04 | ₩80,401 | ₩82,934 | ₩80,401 | ₩81,098 | +0.87% | 21.5만 |
|---|
| 2026.02.03 | ₩78,686 | ₩80,535 | ₩78,686 | ₩79,785 | +1.40% | 21.7만 |
|---|
| 2026.02.02 | ₩77,922 | ₩79,651 | ₩77,172 | ₩78,632 | +0.91% | 24.8만 |
|---|
| 2026.01.30 | ₩77,225 | ₩78,364 | ₩76,756 | ₩77,627 | +0.52% | 34.6만 |
|---|
| 2026.01.29 | ₩76,502 | ₩77,976 | ₩76,408 | ₩77,802 | +1.70% | 37.1만 |
|---|
| 2026.01.28 | ₩76,582 | ₩77,453 | ₩75,979 | ₩76,113 | -0.61% | 26.2만 |
|---|
| 2026.01.27 | ₩77,266 | ₩78,311 | ₩75,845 | ₩75,952 | -1.70% | 20.9만 |
|---|
| 2026.01.26 | ₩77,601 | ₩78,699 | ₩75,792 | ₩77,091 | -0.66% | 30.4만 |
|---|
| 2026.01.23 | ₩81,152 | ₩81,513 | ₩77,359 | ₩77,413 | -4.61% | 59만 |
|---|
| 2026.01.22 | ₩81,071 | ₩83,497 | ₩80,482 | ₩81,674 | +0.74% | 62만 |
|---|
| 2026.01.21 | ₩77,895 | ₩81,433 | ₩77,668 | ₩81,071 | +4.08% | 41.7만 |
|---|
| 2026.01.20 | ₩76,515 | ₩78,083 | ₩75,510 | ₩77,386 | +1.14% | 26.3만 |
|---|
| 2026.01.16 | ₩77,145 | ₩78,780 | ₩77,118 | ₩77,614 | +0.61% | 37.3만 |
|---|
| 2026.01.15 | ₩74,264 | ₩77,279 | ₩74,264 | ₩77,091 | +3.81% | 33.4만 |
|---|
| 2026.01.14 | ₩72,683 | ₩74,331 | ₩72,147 | ₩74,264 | +2.18% | 31.1만 |
|---|
| 2026.01.13 | ₩71,651 | ₩73,085 | ₩71,597 | ₩72,736 | +1.51% | 25만 |
|---|
| 2026.01.12 | ₩71,262 | ₩71,932 | ₩70,659 | ₩71,704 | +0.62% | 24만 |
|---|
| 2026.01.09 | ₩72,066 | ₩72,656 | ₩71,517 | ₩71,905 | -0.22% | 22.6만 |
|---|
| 2026.01.08 | ₩70,003 | ₩72,562 | ₩70,003 | ₩72,066 | +2.95% | 22.9만 |
|---|
| 2026.01.07 | ₩71,276 | ₩72,575 | ₩69,748 | ₩70,405 | -1.22% | 17.4만 |
|---|
| 2026.01.06 | ₩69,252 | ₩70,539 | ₩68,287 | ₩70,150 | +1.30% | 19.6만 |
|---|
| 2026.01.05 | ₩67,966 | ₩70,659 | ₩67,952 | ₩69,627 | +2.44% | 18.3만 |
|---|
| 2026.01.02 | ₩68,113 | ₩68,636 | ₩66,974 | ₩68,220 | +0.16% | 19.7만 |
|---|
| 2025.12.31 | ₩68,663 | ₩68,756 | ₩67,845 | ₩68,060 | -0.88% | 25.6만 |
|---|
| 2025.12.30 | ₩69,480 | ₩69,587 | ₩68,797 | ₩68,971 | -0.73% | 13.5만 |
|---|
| 2025.12.29 | ₩69,775 | ₩69,936 | ₩69,078 | ₩69,601 | -0.25% | 10.8만 |
|---|
| 2025.12.26 | ₩69,842 | ₩70,927 | ₩69,520 | ₩69,775 | -0.10% | 8.8만 |
|---|
| 2025.12.24 | ₩69,775 | ₩70,190 | ₩69,641 | ₩69,842 | +0.10% | 9.7만 |
|---|
| 2025.12.23 | ₩70,740 | ₩71,235 | ₩69,909 | ₩70,056 | -0.97% | 10.9만 |
|---|
| 2025.12.22 | ₩70,163 | ₩71,651 | ₩70,163 | ₩70,793 | +0.90% | 16.9만 |
|---|
| 2025.12.19 | ₩71,088 | ₩71,597 | ₩69,359 | ₩70,083 | -1.41% | 98.4만 |
|---|
| 2025.12.18 | ₩71,852 | ₩72,080 | ₩69,869 | ₩71,316 | -0.75% | 14.5만 |
|---|
| 2025.12.17 | ₩71,530 | ₩72,776 | ₩70,833 | ₩71,155 | -0.52% | 23.6만 |
|---|
| 2025.12.16 | ₩71,946 | ₩72,160 | ₩71,383 | ₩71,758 | -0.26% | 21.3만 |
|---|
| 2025.12.15 | ₩71,972 | ₩72,401 | ₩71,450 | ₩71,651 | -0.45% | 20.4만 |
|---|
| 2025.12.12 | ₩71,517 | ₩71,637 | ₩70,552 | ₩71,503 | -0.02% | 20.1만 |
|---|
| 2025.12.11 | ₩70,512 | ₩71,825 | ₩70,512 | ₩71,517 | +1.43% | 18.6만 |
|---|
| 2025.12.10 | ₩68,502 | ₩71,262 | ₩68,395 | ₩70,686 | +3.19% | 27만 |
|---|
| 2025.12.09 | ₩68,663 | ₩69,641 | ₩68,060 | ₩68,609 | -0.08% | 15.4만 |
|---|
| 2025.12.08 | ₩68,703 | ₩69,319 | ₩68,328 | ₩68,609 | -0.14% | 23만 |
|---|
| 2025.12.05 | ₩68,850 | ₩69,172 | ₩68,194 | ₩68,314 | -0.78% | 11.5만 |
|---|
| 2025.12.04 | ₩68,877 | ₩69,788 | ₩68,622 | ₩69,158 | +0.41% | 12.7만 |
|---|
| 2025.12.03 | ₩68,100 | ₩69,574 | ₩68,100 | ₩69,292 | +1.75% | 15.6만 |
|---|
| 2025.12.02 | ₩69,091 | ₩69,091 | ₩67,818 | ₩67,859 | -1.78% | 14.1만 |
|---|
| 2025.12.01 | ₩67,671 | ₩69,279 | ₩67,671 | ₩68,703 | +1.52% | 12.1만 |
|---|
| 2025.11.28 | ₩68,770 | ₩68,864 | ₩68,194 | ₩68,354 | -0.60% | 14.2만 |
|---|
| 2025.11.26 | ₩68,689 | ₩69,694 | ₩68,408 | ₩68,864 | +0.25% | 39.2만 |
|---|
| 2025.11.25 | ₩67,108 | ₩69,802 | ₩66,398 | ₩69,091 | +2.96% | 32.4만 |
|---|
| 2025.11.24 | ₩67,349 | ₩67,403 | ₩66,599 | ₩66,666 | -1.01% | 16.4만 |
|---|
| 2025.11.21 | ₩65,715 | ₩68,341 | ₩64,589 | ₩67,537 | +2.77% | 24만 |
|---|
| 2025.11.20 | ₩66,800 | ₩67,926 | ₩65,634 | ₩65,674 | -1.69% | 12.2만 |
|---|
| 2025.11.19 | ₩64,696 | ₩66,237 | ₩64,535 | ₩65,956 | +1.95% | 17.6만 |
|---|
| 2025.11.18 | ₩64,509 | ₩65,768 | ₩64,455 | ₩64,924 | +0.64% | 18.2만 |
|---|
| 2025.11.17 | ₩67,899 | ₩67,952 | ₩64,093 | ₩64,576 | -4.89% | 17.7만 |
|---|
| 2025.11.14 | ₩66,773 | ₩68,301 | ₩66,050 | ₩68,274 | +2.25% | 24.2만 |
|---|
| 2025.11.13 | ₩68,033 | ₩68,153 | ₩66,800 | ₩66,974 | -1.56% | 22.2만 |
|---|
| 2025.11.12 | ₩68,019 | ₩69,118 | ₩67,899 | ₩68,033 | +0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩68,180 | ₩68,730 | ₩67,751 | ₩68,207 | +0.04% | 13만 |
|---|
| 2025.11.10 | ₩68,743 | ₩69,359 | ₩68,153 | ₩68,301 | -0.64% | 11.7만 |
|---|
| 2025.11.07 | ₩67,671 | ₩68,488 | ₩66,921 | ₩68,475 | +1.19% | 14.8만 |
|---|
| 2025.11.06 | ₩67,765 | ₩68,127 | ₩67,175 | ₩67,684 | -0.12% | 15.7만 |
|---|
| 2025.11.05 | ₩66,344 | ₩68,194 | ₩66,063 | ₩67,939 | +2.40% | 14만 |
|---|
| 2025.11.04 | ₩66,184 | ₩66,720 | ₩65,835 | ₩66,398 | +0.32% | 26.3만 |
|---|
| 2025.11.03 | ₩65,808 | ₩67,108 | ₩65,058 | ₩66,492 | +1.04% | 23.6만 |
|---|
| 2025.10.31 | ₩65,232 | ₩65,393 | ₩64,482 | ₩65,045 | -0.29% | 15.4만 |
|---|
| 2025.10.30 | ₩65,192 | ₩66,532 | ₩64,589 | ₩65,232 | +0.06% | 21.3만 |
|---|
| 2025.10.29 | ₩66,090 | ₩66,961 | ₩64,549 | ₩65,219 | -1.32% | 24만 |
|---|
| 2025.10.28 | ₩66,398 | ₩66,787 | ₩65,728 | ₩66,331 | -0.10% | 19.7만 |
|---|
| 2025.10.27 | ₩65,983 | ₩66,894 | ₩65,339 | ₩66,599 | +0.93% | 21.8만 |
|---|
| 2025.10.24 | ₩64,803 | ₩65,956 | ₩63,865 | ₩65,741 | +1.45% | 19.2만 |
|---|
| 2025.10.23 | ₩65,393 | ₩66,344 | ₩63,691 | ₩63,865 | -2.34% | 25.9만 |
|---|
| 2025.10.22 | ₩65,514 | ₩66,170 | ₩64,629 | ₩65,125 | -0.59% | 16.4만 |
|---|
| 2025.10.21 | ₩65,353 | ₩67,323 | ₩64,482 | ₩65,380 | +0.04% | 10.5만 |
|---|
| 2025.10.20 | ₩64,442 | ₩65,889 | ₩63,999 | ₩65,621 | +1.83% | 17.9만 |
|---|
| 2025.10.17 | ₩62,512 | ₩64,026 | ₩62,043 | ₩63,879 | +2.19% | 26.3만 |
|---|
| 2025.10.16 | ₩65,795 | ₩66,090 | ₩61,587 | ₩62,070 | -5.66% | 40.6만 |
|---|
| 2025.10.15 | ₩68,823 | ₩68,823 | ₩65,849 | ₩66,050 | -4.03% | 24.3만 |
|---|
| 2025.10.14 | ₩66,505 | ₩68,730 | ₩66,036 | ₩68,596 | +3.14% | 35.2만 |
|---|
| 2025.10.13 | ₩66,880 | ₩67,028 | ₩65,621 | ₩66,880 | 0.00% | 23.8만 |
|---|
| 2025.10.10 | ₩67,845 | ₩69,212 | ₩65,875 | ₩65,916 | -2.84% | 30.2만 |
|---|