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 | ₩79,740 | ₩80,196 | ₩79,217 | ₩79,351 | -0.49% | 10.6만 |
| 2026.10.08 | ₩78,734 | ₩80,223 | ₩78,466 | ₩80,102 | +1.74% | 19만 |
| 2026.10.07 | ₩79,043 | ₩79,727 | ₩78,453 | ₩79,016 | -0.03% | 24.1만 |
| 2026.10.06 | ₩82,382 | ₩82,503 | ₩80,062 | ₩80,116 | -2.75% | 22.9만 |
| 2026.10.05 | ₩83,777 | ₩83,857 | ₩82,489 | ₩82,865 | -1.09% | 29.6만 |
| 2026.10.02 | ₩83,562 | ₩84,313 | ₩82,838 | ₩83,589 | +0.03% | 23.7만 |
| 2026.10.01 | ₩81,443 | ₩82,757 | ₩80,276 | ₩82,570 | +1.38% | 21.4만 |
| 2026.09.30 | ₩83,187 | ₩83,723 | ₩81,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,953 |
| -1.48% |
| 24.1만 |
| 2026.09.29 | ₩84,849 | ₩85,440 | ₩82,811 | ₩83,562 | -1.52% | 19.5만 |
|---|
| 2026.09.28 | ₩84,997 | ₩85,359 | ₩83,388 | ₩84,581 | -0.49% | 20.6만 |
|---|
| 2026.09.25 | ₩84,474 | ₩85,788 | ₩84,326 | ₩85,158 | +0.81% | 21만 |
|---|
| 2026.09.24 | ₩83,897 | ₩84,648 | ₩83,280 | ₩84,219 | +0.38% | 15.6만 |
|---|
| 2026.09.23 | ₩84,179 | ₩85,131 | ₩83,227 | ₩83,441 | -0.88% | 17.3만 |
|---|
| 2026.09.22 | ₩84,353 | ₩84,943 | ₩83,522 | ₩84,514 | +0.19% | 23.4만 |
|---|
| 2026.09.21 | ₩85,319 | ₩85,748 | ₩84,072 | ₩84,152 | -1.37% | 19.2만 |
|---|
| 2026.09.18 | ₩83,575 | ₩85,279 | ₩82,784 | ₩84,997 | +1.70% | 92.2만 |
|---|
| 2026.09.17 | ₩84,957 | ₩84,957 | ₩83,575 | ₩84,098 | -1.01% | 30.1만 |
|---|
| 2026.09.16 | ₩85,963 | ₩86,472 | ₩82,476 | ₩83,978 | -2.31% | 36.9만 |
|---|
| 2026.09.15 | ₩86,687 | ₩87,170 | ₩85,735 | ₩85,963 | -0.84% | 26.1만 |
|---|
| 2026.09.14 | ₩86,298 | ₩87,277 | ₩85,949 | ₩86,647 | +0.40% | 22.7만 |
|---|
| 2026.09.11 | ₩87,398 | ₩87,840 | ₩85,721 | ₩86,231 | -1.33% | 18.3만 |
|---|
| 2026.09.10 | ₩85,788 | ₩86,848 | ₩85,104 | ₩86,740 | +1.11% | 15.4만 |
|---|
| 2026.09.09 | ₩86,083 | ₩86,875 | ₩85,077 | ₩85,989 | -0.11% | 20.5만 |
|---|
| 2026.09.08 | ₩86,767 | ₩87,102 | ₩86,150 | ₩86,781 | +0.02% | 15.1만 |
|---|
| 2026.09.04 | ₩85,936 | ₩87,371 | ₩85,788 | ₩87,223 | +1.50% | 11.3만 |
|---|
| 2026.09.03 | ₩86,244 | ₩86,915 | ₩86,043 | ₩86,284 | +0.05% | 13.1만 |
|---|
| 2026.09.02 | ₩83,857 | ₩86,258 | ₩83,857 | ₩85,976 | +2.53% | 15.8만 |
|---|
| 2026.09.01 | ₩84,689 | ₩85,426 | ₩82,932 | ₩83,522 | -1.38% | 18.6만 |
|---|
| 2026.08.31 | ₩85,440 | ₩85,466 | ₩84,554 | ₩85,064 | -0.44% | 14.4만 |
|---|
| 2026.08.28 | ₩85,279 | ₩85,949 | ₩84,487 | ₩85,815 | +0.63% | 15.8만 |
|---|
| 2026.08.27 | ₩85,198 | ₩85,788 | ₩84,125 | ₩85,265 | +0.08% | 12.1만 |
|---|
| 2026.08.26 | ₩85,896 | ₩86,754 | ₩85,037 | ₩85,654 | -0.28% | 20.6만 |
|---|
| 2026.08.25 | ₩87,733 | ₩87,786 | ₩85,601 | ₩85,775 | -2.23% | 17.9만 |
|---|
| 2026.08.24 | ₩86,834 | ₩87,626 | ₩86,754 | ₩87,558 | +0.83% | 12.6만 |
|---|
| 2026.08.21 | ₩86,821 | ₩87,022 | ₩85,735 | ₩86,767 | -0.06% | 14.2만 |
|---|
| 2026.08.20 | ₩86,030 | ₩86,351 | ₩84,849 | ₩86,150 | +0.14% | 13.9만 |
|---|
| 2026.08.19 | ₩88,631 | ₩88,900 | ₩86,311 | ₩86,459 | -2.45% | 23.8만 |
|---|
| 2026.08.18 | ₩88,806 | ₩88,926 | ₩87,988 | ₩88,631 | -0.20% | 25만 |
|---|
| 2026.08.17 | ₩88,873 | ₩89,382 | ₩88,390 | ₩88,672 | -0.23% | 12.6만 |
|---|
| 2026.08.14 | ₩88,752 | ₩89,557 | ₩88,645 | ₩88,967 | +0.24% | 11.7만 |
|---|
| 2026.08.13 | ₩88,698 | ₩89,181 | ₩88,309 | ₩88,685 | -0.02% | 14.6만 |
|---|
| 2026.08.12 | ₩87,518 | ₩88,417 | ₩87,196 | ₩88,122 | +0.69% | 36.3만 |
|---|
| 2026.08.11 | ₩86,901 | ₩88,068 | ₩86,365 | ₩87,451 | +0.63% | 17.6만 |
|---|
| 2026.08.10 | ₩86,204 | ₩87,170 | ₩85,788 | ₩86,794 | +0.68% | 15.1만 |
|---|
| 2026.08.07 | ₩85,828 | ₩86,861 | ₩85,413 | ₩86,727 | +1.05% | 18.3만 |
|---|
| 2026.08.06 | ₩87,572 | ₩87,719 | ₩86,016 | ₩86,097 | -1.68% | 17.1만 |
|---|
| 2026.08.05 | ₩88,229 | ₩88,229 | ₩86,875 | ₩86,995 | -1.40% | 13.8만 |
|---|
| 2026.08.04 | ₩86,325 | ₩88,444 | ₩85,735 | ₩87,907 | +1.83% | 26.2만 |
|---|
| 2026.08.03 | ₩85,077 | ₩86,164 | ₩84,259 | ₩85,721 | +0.76% | 19.3만 |
|---|
| 2026.07.31 | ₩84,554 | ₩85,118 | ₩83,777 | ₩84,313 | -0.29% | 19.4만 |
|---|
| 2026.07.30 | ₩84,930 | ₩86,499 | ₩84,340 | ₩84,461 | -0.55% | 15.2만 |
|---|
| 2026.07.29 | ₩85,252 | ₩86,244 | ₩84,581 | ₩84,648 | -0.71% | 21.1만 |
|---|
| 2026.07.28 | ₩84,434 | ₩86,459 | ₩84,085 | ₩86,124 | +2.00% | 23.2만 |
|---|
| 2026.07.27 | ₩84,782 | ₩85,158 | ₩83,830 | ₩83,924 | -1.01% | 26.2만 |
|---|
| 2026.07.24 | ₩84,849 | ₩85,614 | ₩84,112 | ₩84,139 | -0.84% | 21.4만 |
|---|
| 2026.07.23 | ₩83,200 | ₩84,849 | ₩81,041 | ₩84,849 | +1.98% | 32만 |
|---|
| 2026.07.22 | ₩86,579 | ₩86,620 | ₩83,455 | ₩83,964 | -3.02% | 32.6만 |
|---|
| 2026.07.21 | ₩85,896 | ₩86,593 | ₩84,943 | ₩86,486 | +0.69% | 27.4만 |
|---|
| 2026.07.20 | ₩86,231 | ₩86,553 | ₩85,346 | ₩85,896 | -0.39% | 26.9만 |
|---|
| 2026.07.17 | ₩88,162 | ₩88,578 | ₩85,963 | ₩86,405 | -1.99% | 24.5만 |
|---|
| 2026.07.16 | ₩86,848 | ₩89,235 | ₩86,834 | ₩88,819 | +2.27% | 88.3만 |
|---|
| 2026.07.15 | ₩85,802 | ₩87,062 | ₩85,453 | ₩86,419 | +0.72% | 26.4만 |
|---|
| 2026.07.14 | ₩87,478 | ₩88,001 | ₩85,694 | ₩85,802 | -1.92% | 21.9만 |
|---|
| 2026.07.13 | ₩85,694 | ₩86,325 | ₩85,051 | ₩86,124 | +0.50% | 11.5만 |
|---|
| 2026.07.10 | ₩84,648 | ₩85,855 | ₩84,581 | ₩85,453 | +0.95% | 13.9만 |
|---|
| 2026.07.09 | ₩83,535 | ₩85,654 | ₩83,254 | ₩84,863 | +1.59% | 19.3만 |
|---|
| 2026.07.08 | ₩84,300 | ₩84,300 | ₩82,851 | ₩83,535 | -0.91% | 20.4만 |
|---|
| 2026.07.07 | ₩85,453 | ₩86,486 | ₩84,447 | ₩84,702 | -0.88% | 13.2만 |
|---|
| 2026.07.06 | ₩85,520 | ₩87,022 | ₩84,903 | ₩85,346 | -0.20% | 15.5만 |
|---|
| 2026.07.02 | ₩87,921 | ₩88,175 | ₩84,702 | ₩85,560 | -2.68% | 28.3만 |
|---|
| 2026.07.01 | ₩85,480 | ₩88,591 | ₩85,185 | ₩87,639 | +2.53% | 42.8만 |
|---|
| 2026.06.30 | ₩85,788 | ₩86,459 | ₩85,547 | ₩85,735 | -0.06% | 39.8만 |
|---|
| 2026.06.29 | ₩84,796 | ₩86,110 | ₩84,139 | ₩85,896 | +1.30% | 34.3만 |
|---|
| 2026.06.26 | ₩84,380 | ₩85,386 | ₩83,830 | ₩85,198 | +0.97% | 103.4만 |
|---|
| 2026.06.25 | ₩84,098 | ₩85,158 | ₩83,388 | ₩83,991 | -0.13% | 32.1만 |
|---|
| 2026.06.24 | ₩83,656 | ₩84,528 | ₩83,200 | ₩84,098 | +0.53% | 26.8만 |
|---|
| 2026.06.23 | ₩81,671 | ₩83,280 | ₩81,470 | ₩83,187 | +1.86% | 19.6만 |
|---|
| 2026.06.22 | ₩81,618 | ₩82,744 | ₩81,470 | ₩81,537 | -0.10% | 20.9만 |
|---|
| 2026.06.18 | ₩82,261 | ₩83,441 | ₩80,464 | ₩81,483 | -0.95% | 77.7만 |
|---|
| 2026.06.17 | ₩81,282 | ₩82,248 | ₩80,075 | ₩80,853 | -0.53% | 28.6만 |
|---|
| 2026.06.16 | ₩81,872 | ₩82,516 | ₩81,135 | ₩81,671 | -0.25% | 21만 |
|---|
| 2026.06.15 | ₩83,133 | ₩83,763 | ₩81,162 | ₩81,470 | -2.00% | 14.4만 |
|---|
| 2026.06.12 | ₩82,744 | ₩83,723 | ₩82,221 | ₩82,851 | +0.13% | 19.9만 |
|---|
| 2026.06.11 | ₩82,060 | ₩82,771 | ₩80,330 | ₩82,208 | +0.18% | 20.4만 |
|---|
| 2026.06.10 | ₩80,518 | ₩82,315 | ₩80,129 | ₩81,537 | +1.27% | 21.3만 |
|---|
| 2026.06.09 | ₩79,445 | ₩81,483 | ₩79,418 | ₩80,464 | +1.28% | 19.2만 |
|---|
| 2026.06.08 | ₩79,297 | ₩80,558 | ₩78,895 | ₩78,962 | -0.42% | 15.4만 |
|---|
| 2026.06.05 | ₩79,593 | ₩80,411 | ₩79,405 | ₩79,485 | -0.13% | 15.2만 |
|---|
| 2026.06.04 | ₩77,661 | ₩79,820 | ₩77,661 | ₩79,700 | +2.62% | 16.9만 |
|---|
| 2026.06.03 | ₩79,110 | ₩79,311 | ₩76,709 | ₩76,857 | -2.85% | 29.5만 |
|---|
| 2026.06.02 | ₩77,447 | ₩79,861 | ₩77,447 | ₩79,646 | +2.84% | 19.9만 |
|---|
| 2026.06.01 | ₩78,345 | ₩78,453 | ₩76,723 | ₩77,769 | -0.74% | 18만 |
|---|
| 2026.05.29 | ₩78,305 | ₩79,338 | ₩78,077 | ₩78,895 | +0.75% | 22.5만 |
|---|
| 2026.05.28 | ₩78,453 | ₩79,123 | ₩77,420 | ₩78,640 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩80,008 | ₩80,384 | ₩78,453 | ₩78,788 | -1.53% | 12만 |
|---|
| 2026.05.26 | ₩79,083 | ₩80,142 | ₩78,748 | ₩79,713 | +0.80% | 37.6만 |
|---|
| 2026.05.22 | ₩78,587 | ₩79,230 | ₩77,702 | ₩78,654 | +0.09% | 12.5만 |
|---|
| 2026.05.21 | ₩79,110 | ₩79,391 | ₩78,091 | ₩78,681 | -0.54% | 18.6만 |
|---|
| 2026.05.20 | ₩78,144 | ₩80,022 | ₩77,407 | ₩79,445 | +1.66% | 17.5만 |
|---|
| 2026.05.19 | ₩78,681 | ₩78,681 | ₩77,407 | ₩77,916 | -0.97% | 12만 |
|---|
| 2026.05.18 | ₩77,407 | ₩79,029 | ₩77,407 | ₩78,681 | +1.65% | 19.6만 |
|---|
| 2026.05.15 | ₩77,675 | ₩78,560 | ₩75,985 | ₩76,937 | -0.95% | 26.5만 |
|---|
| 2026.05.14 | ₩77,997 | ₩79,016 | ₩77,755 | ₩77,916 | -0.10% | 16.3만 |
|---|
| 2026.05.13 | ₩78,372 | ₩79,056 | ₩77,433 | ₩77,541 | -1.06% | 28.6만 |
|---|
| 2026.05.12 | ₩78,533 | ₩78,949 | ₩77,420 | ₩78,815 | +0.36% | 23.6만 |
|---|
| 2026.05.11 | ₩79,123 | ₩79,123 | ₩77,125 | ₩78,412 | -0.90% | 32.9만 |
|---|
| 2026.05.08 | ₩79,593 | ₩79,700 | ₩78,788 | ₩78,935 | -0.83% | 13.7만 |
|---|
| 2026.05.07 | ₩79,579 | ₩80,317 | ₩79,110 | ₩79,365 | -0.27% | 20.8만 |
|---|
| 2026.05.06 | ₩78,412 | ₩79,499 | ₩77,782 | ₩79,244 | +1.06% | 19.7만 |
|---|
| 2026.05.05 | ₩76,991 | ₩77,970 | ₩76,589 | ₩77,608 | +0.80% | 13.4만 |
|---|
| 2026.05.04 | ₩76,977 | ₩78,614 | ₩74,859 | ₩76,897 | -0.10% | 14.8만 |
|---|
| 2026.05.01 | ₩77,433 | ₩78,412 | ₩77,031 | ₩77,500 | +0.09% | 10.7만 |
|---|
| 2026.04.30 | ₩76,293 | ₩78,238 | ₩74,483 | ₩77,433 | +1.49% | 27.5만 |
|---|
| 2026.04.29 | ₩79,432 | ₩80,397 | ₩76,991 | ₩77,085 | -2.95% | 21만 |
|---|
| 2026.04.28 | ₩80,357 | ₩81,108 | ₩79,673 | ₩80,022 | -0.42% | 17만 |
|---|
| 2026.04.27 | ₩78,614 | ₩80,531 | ₩78,318 | ₩80,048 | +1.83% | 18.8만 |
|---|
| 2026.04.24 | ₩79,539 | ₩80,478 | ₩77,004 | ₩78,225 | -1.65% | 28.5만 |
|---|
| 2026.04.23 | ₩78,506 | ₩80,799 | ₩77,956 | ₩79,861 | +1.73% | 46만 |
|---|
| 2026.04.22 | ₩79,673 | ₩79,928 | ₩77,474 | ₩77,500 | -2.73% | 22.4만 |
|---|
| 2026.04.21 | ₩80,370 | ₩81,363 | ₩79,190 | ₩79,338 | -1.28% | 14만 |
|---|
| 2026.04.20 | ₩79,257 | ₩80,773 | ₩79,257 | ₩80,571 | +1.66% | 13.3만 |
|---|
| 2026.04.17 | ₩78,761 | ₩81,483 | ₩78,707 | ₩79,807 | +1.33% | 23.4만 |
|---|
| 2026.04.16 | ₩77,956 | ₩78,372 | ₩77,152 | ₩77,688 | -0.34% | 14.6만 |
|---|
| 2026.04.15 | ₩78,761 | ₩79,056 | ₩77,219 | ₩78,158 | -0.77% | 14.8만 |
|---|
| 2026.04.14 | ₩79,056 | ₩79,351 | ₩77,782 | ₩78,788 | -0.34% | 16.1만 |
|---|
| 2026.04.13 | ₩78,345 | ₩79,405 | ₩77,514 | ₩79,163 | +1.04% | 18.4만 |
|---|
| 2026.04.10 | ₩79,284 | ₩79,713 | ₩78,238 | ₩78,627 | -0.83% | 11.8만 |
|---|
| 2026.04.09 | ₩77,232 | ₩79,740 | ₩77,071 | ₩79,525 | +2.97% | 16.8만 |
|---|
| 2026.04.08 | ₩76,441 | ₩77,782 | ₩76,441 | ₩77,661 | +1.60% | 35.1만 |
|---|
| 2026.04.07 | ₩75,087 | ₩75,516 | ₩74,416 | ₩74,765 | -0.43% | 22.3만 |
|---|
| 2026.04.06 | ₩74,657 | ₩75,502 | ₩73,853 | ₩75,475 | +1.10% | 11.4만 |
|---|
| 2026.04.02 | ₩74,362 | ₩75,221 | ₩73,947 | ₩74,926 | +0.76% | 18.5만 |
|---|
| 2026.04.01 | ₩75,891 | ₩76,696 | ₩75,596 | ₩75,636 | -0.34% | 17.7만 |
|---|
| 2026.03.31 | ₩74,751 | ₩76,629 | ₩74,295 | ₩75,569 | +1.09% | 41만 |
|---|
| 2026.03.30 | ₩74,604 | ₩75,113 | ₩73,799 | ₩74,698 | +0.13% | 24.8만 |
|---|
| 2026.03.27 | ₩74,134 | ₩74,429 | ₩73,517 | ₩74,014 | -0.16% | 24.6만 |
|---|
| 2026.03.26 | ₩74,282 | ₩74,939 | ₩73,464 | ₩74,577 | +0.40% | 17만 |
|---|
| 2026.03.25 | ₩74,242 | ₩74,832 | ₩73,182 | ₩74,791 | +0.74% | 24.6만 |
|---|
| 2026.03.24 | ₩71,975 | ₩74,818 | ₩71,734 | ₩73,705 | +2.40% | 22만 |
|---|
| 2026.03.23 | ₩72,458 | ₩74,282 | ₩72,069 | ₩72,659 | +0.28% | 24.6만 |
|---|
| 2026.03.20 | ₩71,090 | ₩71,117 | ₩69,964 | ₩70,688 | -0.57% | 60만 |
|---|
| 2026.03.19 | ₩70,259 | ₩71,613 | ₩69,776 | ₩71,144 | +1.26% | 21만 |
|---|
| 2026.03.18 | ₩71,278 | ₩71,546 | ₩70,540 | ₩70,795 | -0.68% | 23.6만 |
|---|
| 2026.03.17 | ₩71,224 | ₩72,243 | ₩70,674 | ₩71,533 | +0.43% | 21.5만 |
|---|
| 2026.03.16 | ₩71,855 | ₩72,418 | ₩71,171 | ₩71,224 | -0.88% | 15.1만 |
|---|
| 2026.03.13 | ₩72,820 | ₩73,249 | ₩71,063 | ₩71,332 | -2.04% | 21.2만 |
|---|
| 2026.03.12 | ₩71,653 | ₩72,297 | ₩70,808 | ₩72,015 | +0.51% | 27.3만 |
|---|
| 2026.03.11 | ₩73,880 | ₩74,215 | ₩72,847 | ₩73,196 | -0.93% | 25.1만 |
|---|
| 2026.03.10 | ₩73,880 | ₩75,744 | ₩73,021 | ₩74,429 | +0.74% | 27만 |
|---|
| 2026.03.09 | ₩73,491 | ₩74,429 | ₩71,680 | ₩74,067 | +0.78% | 26만 |
|---|
| 2026.03.06 | ₩74,711 | ₩75,636 | ₩73,303 | ₩75,006 | +0.39% | 21.8만 |
|---|
| 2026.03.05 | ₩77,004 | ₩78,211 | ₩76,200 | ₩77,152 | +0.19% | 16.2만 |
|---|
| 2026.03.04 | ₩78,359 | ₩78,707 | ₩77,487 | ₩77,943 | -0.53% | 15.3만 |
|---|
| 2026.03.03 | ₩75,462 | ₩77,956 | ₩74,403 | ₩77,809 | +3.11% | 19.1만 |
|---|
| 2026.03.02 | ₩75,087 | ₩78,774 | ₩74,510 | ₩77,769 | +3.57% | 16.4만 |
|---|
| 2026.02.27 | ₩79,069 | ₩79,069 | ₩75,663 | ₩76,159 | -3.68% | 26.4만 |
|---|
| 2026.02.26 | ₩81,108 | ₩82,462 | ₩79,539 | ₩80,706 | -0.50% | 16.4만 |
|---|
| 2026.02.25 | ₩79,137 | ₩81,095 | ₩79,137 | ₩80,746 | +2.03% | 13.1만 |
|---|
| 2026.02.24 | ₩78,734 | ₩79,351 | ₩78,158 | ₩79,002 | +0.34% | 16.2만 |
|---|
| 2026.02.23 | ₩83,187 | ₩83,951 | ₩78,614 | ₩79,016 | -5.01% | 22.8만 |
|---|
| 2026.02.20 | ₩82,060 | ₩84,005 | ₩81,282 | ₩83,455 | +1.70% | 23.9만 |
|---|
| 2026.02.19 | ₩81,363 | ₩82,315 | ₩80,974 | ₩82,060 | +0.86% | 15.8만 |
|---|
| 2026.02.18 | ₩81,738 | ₩83,589 | ₩81,416 | ₩81,846 | +0.13% | 25만 |
|---|
| 2026.02.17 | ₩82,033 | ₩83,575 | ₩81,162 | ₩81,886 | -0.18% | 23.1만 |
|---|
| 2026.02.13 | ₩80,478 | ₩81,993 | ₩79,579 | ₩81,711 | +1.53% | 15.8만 |
|---|
| 2026.02.12 | ₩81,953 | ₩82,918 | ₩79,458 | ₩80,290 | -2.03% | 19만 |
|---|
| 2026.02.11 | ₩82,114 | ₩82,744 | ₩80,276 | ₩81,202 | -1.11% | 15.6만 |
|---|
| 2026.02.10 | ₩82,395 | ₩83,307 | ₩80,907 | ₩81,604 | -0.96% | 23.2만 |
|---|
| 2026.02.09 | ₩82,851 | ₩84,005 | ₩82,503 | ₩82,824 | -0.03% | 17.5만 |
|---|
| 2026.02.06 | ₩82,181 | ₩83,803 | ₩81,658 | ₩83,455 | +1.55% | 31만 |
|---|
| 2026.02.05 | ₩80,813 | ₩83,146 | ₩80,263 | ₩81,725 | +1.13% | 34.9만 |
|---|
| 2026.02.04 | ₩80,464 | ₩82,999 | ₩80,464 | ₩81,162 | +0.87% | 21.5만 |
|---|
| 2026.02.03 | ₩78,748 | ₩80,598 | ₩78,748 | ₩79,847 | +1.40% | 21.7만 |
|---|
| 2026.02.02 | ₩77,983 | ₩79,713 | ₩77,232 | ₩78,694 | +0.91% | 24.8만 |
|---|
| 2026.01.30 | ₩77,286 | ₩78,426 | ₩76,816 | ₩77,688 | +0.52% | 34.6만 |
|---|
| 2026.01.29 | ₩76,562 | ₩78,037 | ₩76,468 | ₩77,863 | +1.70% | 37.1만 |
|---|
| 2026.01.28 | ₩76,642 | ₩77,514 | ₩76,039 | ₩76,173 | -0.61% | 26.2만 |
|---|
| 2026.01.27 | ₩77,326 | ₩78,372 | ₩75,905 | ₩76,012 | -1.70% | 20.9만 |
|---|
| 2026.01.26 | ₩77,661 | ₩78,761 | ₩75,851 | ₩77,152 | -0.66% | 30.4만 |
|---|
| 2026.01.23 | ₩81,215 | ₩81,577 | ₩77,420 | ₩77,474 | -4.61% | 59만 |
|---|
| 2026.01.22 | ₩81,135 | ₩83,562 | ₩80,545 | ₩81,738 | +0.74% | 62만 |
|---|
| 2026.01.21 | ₩77,956 | ₩81,497 | ₩77,728 | ₩81,135 | +4.08% | 41.7만 |
|---|
| 2026.01.20 | ₩76,575 | ₩78,144 | ₩75,569 | ₩77,447 | +1.14% | 26.3만 |
|---|
| 2026.01.16 | ₩77,205 | ₩78,842 | ₩77,179 | ₩77,675 | +0.61% | 37.3만 |
|---|
| 2026.01.15 | ₩74,322 | ₩77,340 | ₩74,322 | ₩77,152 | +3.81% | 33.4만 |
|---|
| 2026.01.14 | ₩72,740 | ₩74,389 | ₩72,203 | ₩74,322 | +2.18% | 31.1만 |
|---|
| 2026.01.13 | ₩71,707 | ₩73,142 | ₩71,653 | ₩72,793 | +1.51% | 25만 |
|---|
| 2026.01.12 | ₩71,318 | ₩71,989 | ₩70,715 | ₩71,761 | +0.62% | 24만 |
|---|
| 2026.01.09 | ₩72,123 | ₩72,713 | ₩71,573 | ₩71,962 | -0.22% | 22.6만 |
|---|
| 2026.01.08 | ₩70,057 | ₩72,619 | ₩70,057 | ₩72,123 | +2.95% | 22.9만 |
|---|
| 2026.01.07 | ₩71,332 | ₩72,632 | ₩69,803 | ₩70,460 | -1.22% | 17.4만 |
|---|
| 2026.01.06 | ₩69,306 | ₩70,594 | ₩68,341 | ₩70,205 | +1.30% | 19.6만 |
|---|
| 2026.01.05 | ₩68,019 | ₩70,715 | ₩68,006 | ₩69,682 | +2.44% | 18.3만 |
|---|
| 2026.01.02 | ₩68,167 | ₩68,690 | ₩67,027 | ₩68,274 | +0.16% | 19.7만 |
|---|
| 2025.12.31 | ₩68,716 | ₩68,810 | ₩67,898 | ₩68,113 | -0.88% | 25.6만 |
|---|
| 2025.12.30 | ₩69,534 | ₩69,642 | ₩68,851 | ₩69,025 | -0.73% | 13.5만 |
|---|
| 2025.12.29 | ₩69,830 | ₩69,990 | ₩69,132 | ₩69,655 | -0.25% | 10.8만 |
|---|
| 2025.12.26 | ₩69,897 | ₩70,983 | ₩69,575 | ₩69,830 | -0.10% | 8.8만 |
|---|
| 2025.12.24 | ₩69,830 | ₩70,245 | ₩69,695 | ₩69,897 | +0.10% | 9.7만 |
|---|
| 2025.12.23 | ₩70,795 | ₩71,291 | ₩69,964 | ₩70,111 | -0.97% | 10.9만 |
|---|
| 2025.12.22 | ₩70,218 | ₩71,707 | ₩70,218 | ₩70,849 | +0.90% | 16.9만 |
|---|
| 2025.12.19 | ₩71,144 | ₩71,653 | ₩69,414 | ₩70,138 | -1.41% | 98.4만 |
|---|
| 2025.12.18 | ₩71,908 | ₩72,136 | ₩69,923 | ₩71,372 | -0.75% | 14.5만 |
|---|
| 2025.12.17 | ₩71,586 | ₩72,834 | ₩70,889 | ₩71,211 | -0.52% | 23.6만 |
|---|
| 2025.12.16 | ₩72,002 | ₩72,217 | ₩71,439 | ₩71,814 | -0.26% | 21.3만 |
|---|
| 2025.12.15 | ₩72,029 | ₩72,458 | ₩71,506 | ₩71,707 | -0.45% | 20.4만 |
|---|
| 2025.12.12 | ₩71,573 | ₩71,694 | ₩70,607 | ₩71,559 | -0.02% | 20.1만 |
|---|
| 2025.12.11 | ₩70,567 | ₩71,881 | ₩70,567 | ₩71,573 | +1.43% | 18.6만 |
|---|
| 2025.12.10 | ₩68,555 | ₩71,318 | ₩68,448 | ₩70,741 | +3.19% | 27만 |
|---|
| 2025.12.09 | ₩68,716 | ₩69,695 | ₩68,113 | ₩68,663 | -0.08% | 15.4만 |
|---|
| 2025.12.08 | ₩68,757 | ₩69,374 | ₩68,381 | ₩68,663 | -0.14% | 23만 |
|---|
| 2025.12.05 | ₩68,904 | ₩69,226 | ₩68,247 | ₩68,368 | -0.78% | 11.5만 |
|---|
| 2025.12.04 | ₩68,931 | ₩69,843 | ₩68,676 | ₩69,213 | +0.41% | 12.7만 |
|---|
| 2025.12.03 | ₩68,153 | ₩69,628 | ₩68,153 | ₩69,347 | +1.75% | 15.6만 |
|---|
| 2025.12.02 | ₩69,146 | ₩69,146 | ₩67,872 | ₩67,912 | -1.78% | 14.1만 |
|---|
| 2025.12.01 | ₩67,724 | ₩69,333 | ₩67,724 | ₩68,757 | +1.52% | 12.1만 |
|---|
| 2025.11.28 | ₩68,824 | ₩68,918 | ₩68,247 | ₩68,408 | -0.60% | 14.2만 |
|---|
| 2025.11.26 | ₩68,743 | ₩69,749 | ₩68,462 | ₩68,918 | +0.25% | 39.2만 |
|---|
| 2025.11.25 | ₩67,161 | ₩69,856 | ₩66,450 | ₩69,146 | +2.96% | 32.4만 |
|---|
| 2025.11.24 | ₩67,402 | ₩67,456 | ₩66,651 | ₩66,718 | -1.01% | 16.4만 |
|---|
| 2025.11.21 | ₩65,766 | ₩68,395 | ₩64,640 | ₩67,590 | +2.77% | 24만 |
|---|
| 2025.11.20 | ₩66,852 | ₩67,979 | ₩65,686 | ₩65,726 | -1.69% | 12.2만 |
|---|
| 2025.11.19 | ₩64,747 | ₩66,289 | ₩64,586 | ₩66,007 | +1.95% | 17.6만 |
|---|
| 2025.11.18 | ₩64,559 | ₩65,820 | ₩64,505 | ₩64,975 | +0.64% | 18.2만 |
|---|
| 2025.11.17 | ₩67,952 | ₩68,006 | ₩64,143 | ₩64,626 | -4.89% | 17.7만 |
|---|
| 2025.11.14 | ₩66,826 | ₩68,354 | ₩66,101 | ₩68,328 | +2.25% | 24.2만 |
|---|
| 2025.11.13 | ₩68,086 | ₩68,207 | ₩66,852 | ₩67,027 | -1.56% | 22.2만 |
|---|
| 2025.11.12 | ₩68,073 | ₩69,172 | ₩67,952 | ₩68,086 | +0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩68,234 | ₩68,783 | ₩67,805 | ₩68,260 | +0.04% | 13만 |
|---|
| 2025.11.10 | ₩68,797 | ₩69,414 | ₩68,207 | ₩68,354 | -0.64% | 11.7만 |
|---|
| 2025.11.07 | ₩67,724 | ₩68,542 | ₩66,973 | ₩68,529 | +1.19% | 14.8만 |
|---|
| 2025.11.06 | ₩67,818 | ₩68,180 | ₩67,228 | ₩67,737 | -0.12% | 15.7만 |
|---|
| 2025.11.05 | ₩66,396 | ₩68,247 | ₩66,115 | ₩67,992 | +2.40% | 14만 |
|---|
| 2025.11.04 | ₩66,235 | ₩66,772 | ₩65,887 | ₩66,450 | +0.32% | 26.3만 |
|---|
| 2025.11.03 | ₩65,860 | ₩67,161 | ₩65,109 | ₩66,544 | +1.04% | 23.6만 |
|---|
| 2025.10.31 | ₩65,283 | ₩65,444 | ₩64,532 | ₩65,096 | -0.29% | 15.4만 |
|---|
| 2025.10.30 | ₩65,243 | ₩66,584 | ₩64,640 | ₩65,283 | +0.06% | 21.3만 |
|---|
| 2025.10.29 | ₩66,142 | ₩67,013 | ₩64,599 | ₩65,270 | -1.32% | 24만 |
|---|
| 2025.10.28 | ₩66,450 | ₩66,839 | ₩65,779 | ₩66,383 | -0.10% | 19.7만 |
|---|
| 2025.10.27 | ₩66,034 | ₩66,946 | ₩65,391 | ₩66,651 | +0.93% | 21.8만 |
|---|
| 2025.10.24 | ₩64,854 | ₩66,007 | ₩63,915 | ₩65,793 | +1.45% | 19.2만 |
|---|
| 2025.10.23 | ₩65,444 | ₩66,396 | ₩63,741 | ₩63,915 | -2.34% | 25.9만 |
|---|
| 2025.10.22 | ₩65,565 | ₩66,222 | ₩64,680 | ₩65,176 | -0.59% | 16.4만 |
|---|
| 2025.10.21 | ₩65,404 | ₩67,375 | ₩64,532 | ₩65,431 | +0.04% | 10.5만 |
|---|
| 2025.10.20 | ₩64,492 | ₩65,940 | ₩64,050 | ₩65,672 | +1.83% | 17.9만 |
|---|
| 2025.10.17 | ₩62,561 | ₩64,076 | ₩62,092 | ₩63,929 | +2.19% | 26.3만 |
|---|
| 2025.10.16 | ₩65,847 | ₩66,142 | ₩61,636 | ₩62,118 | -5.66% | 40.6만 |
|---|
| 2025.10.15 | ₩68,877 | ₩68,877 | ₩65,900 | ₩66,101 | -4.03% | 24.3만 |
|---|
| 2025.10.14 | ₩66,557 | ₩68,783 | ₩66,088 | ₩68,649 | +3.14% | 35.2만 |
|---|
| 2025.10.13 | ₩66,933 | ₩67,080 | ₩65,672 | ₩66,933 | 0.00% | 23.8만 |
|---|
| 2025.10.10 | ₩67,898 | ₩69,266 | ₩65,927 | ₩65,967 | -2.84% | 30.2만 |
|---|