시장 데이터를 불러오는 중
전체 종목
First BanCorp. New Common Stock 과거 주가
First BanCorp. New Common Stock · FBP · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First BanCorp. New Common Stock · FBP · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,467 | ₩35,721 | ₩35,360 | ₩35,654 | +0.53% | 105.8만 |
| 2026.10.08 | ₩35,213 | ₩35,841 | ₩35,160 | ₩35,641 | +1.21% | 157.1만 |
| 2026.10.07 | ₩35,467 | ₩35,601 | ₩35,066 | ₩35,347 | -0.34% | 119.1만 |
| 2026.10.06 | ₩36,202 | ₩36,336 | ₩35,654 | ₩35,855 | -0.96% | 153만 |
| 2026.10.05 | ₩36,162 | ₩36,496 | ₩35,815 | ₩36,216 | +0.15% | 133.7만 |
| 2026.10.02 | ₩35,735 | ₩36,189 | ₩35,735 | ₩36,135 | +1.12% | 134.9만 |
| 2026.10.01 | ₩34,866 | ₩35,654 | ₩34,559 | ₩35,628 | +2.18% | 189만 |
| 2026.09.30 | ₩35,307 | ₩35,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,200 |
| -0.30% |
| 148.7만 |
| 2026.09.29 | ₩35,775 | ₩35,922 | ₩34,906 | ₩35,213 | -1.57% | 135만 |
|---|
| 2026.09.28 | ₩36,323 | ₩36,323 | ₩35,708 | ₩35,761 | -1.55% | 108.1만 |
|---|
| 2026.09.25 | ₩35,882 | ₩36,403 | ₩35,815 | ₩36,162 | +0.78% | 108.7만 |
|---|
| 2026.09.24 | ₩35,815 | ₩36,015 | ₩35,481 | ₩35,801 | -0.04% | 118.6만 |
|---|
| 2026.09.23 | ₩35,908 | ₩36,135 | ₩35,641 | ₩35,668 | -0.67% | 127.3만 |
|---|
| 2026.09.22 | ₩36,844 | ₩36,964 | ₩35,935 | ₩35,962 | -2.39% | 152.4만 |
|---|
| 2026.09.21 | ₩37,031 | ₩37,124 | ₩36,697 | ₩36,697 | -0.90% | 89.4만 |
|---|
| 2026.09.18 | ₩36,737 | ₩36,911 | ₩36,443 | ₩36,857 | +0.33% | 500만 |
|---|
| 2026.09.17 | ₩37,231 | ₩37,325 | ₩36,737 | ₩36,777 | -1.22% | 115만 |
|---|
| 2026.09.16 | ₩37,539 | ₩37,552 | ₩36,229 | ₩36,951 | -1.57% | 167.8만 |
|---|
| 2026.09.15 | ₩37,552 | ₩37,993 | ₩37,338 | ₩37,565 | +0.04% | 124.1만 |
|---|
| 2026.09.14 | ₩37,004 | ₩37,632 | ₩37,004 | ₩37,619 | +1.66% | 165.4만 |
|---|
| 2026.09.11 | ₩37,472 | ₩37,592 | ₩36,683 | ₩37,004 | -1.25% | 128.3만 |
|---|
| 2026.09.10 | ₩37,178 | ₩37,178 | ₩36,550 | ₩37,071 | -0.29% | 108.9만 |
|---|
| 2026.09.09 | ₩37,258 | ₩37,552 | ₩37,044 | ₩37,124 | -0.36% | 140.5만 |
|---|
| 2026.09.08 | ₩37,966 | ₩38,180 | ₩37,445 | ₩37,525 | -1.16% | 120.1만 |
|---|
| 2026.09.04 | ₩37,980 | ₩38,300 | ₩37,980 | ₩38,100 | +0.32% | 67.5만 |
|---|
| 2026.09.03 | ₩38,046 | ₩38,447 | ₩37,579 | ₩38,020 | -0.07% | 81.4만 |
|---|
| 2026.09.02 | ₩37,512 | ₩38,274 | ₩37,311 | ₩37,980 | +1.25% | 130.4만 |
|---|
| 2026.09.01 | ₩37,111 | ₩37,672 | ₩36,951 | ₩37,218 | +0.29% | 136.2만 |
|---|
| 2026.08.31 | ₩37,418 | ₩37,499 | ₩37,138 | ₩37,258 | -0.43% | 140.4만 |
|---|
| 2026.08.28 | ₩36,790 | ₩37,539 | ₩36,790 | ₩37,432 | +1.74% | 125.5만 |
|---|
| 2026.08.27 | ₩37,031 | ₩37,285 | ₩36,857 | ₩37,031 | 0.00% | 122.4만 |
|---|
| 2026.08.26 | ₩37,579 | ₩37,793 | ₩37,311 | ₩37,579 | 0.00% | 88.8만 |
|---|
| 2026.08.25 | ₩37,766 | ₩37,766 | ₩37,418 | ₩37,418 | -0.92% | 79.7만 |
|---|
| 2026.08.24 | ₩38,073 | ₩38,394 | ₩37,712 | ₩37,726 | -0.91% | 76.1만 |
|---|
| 2026.08.21 | ₩38,006 | ₩38,381 | ₩37,646 | ₩38,113 | +0.28% | 113.4만 |
|---|
| 2026.08.20 | ₩37,913 | ₩38,220 | ₩37,712 | ₩37,712 | -0.53% | 106.5만 |
|---|
| 2026.08.19 | ₩39,222 | ₩39,530 | ₩37,913 | ₩38,033 | -3.03% | 159.7만 |
|---|
| 2026.08.18 | ₩39,623 | ₩39,730 | ₩39,116 | ₩39,236 | -0.98% | 102.4만 |
|---|
| 2026.08.17 | ₩39,530 | ₩39,931 | ₩39,463 | ₩39,476 | -0.14% | 89.4만 |
|---|
| 2026.08.14 | ₩39,369 | ₩39,797 | ₩39,356 | ₩39,690 | +0.81% | 65.6만 |
|---|
| 2026.08.13 | ₩39,222 | ₩39,530 | ₩39,062 | ₩39,276 | +0.14% | 118.1만 |
|---|
| 2026.08.12 | ₩38,862 | ₩39,182 | ₩38,781 | ₩39,035 | +0.45% | 121.2만 |
|---|
| 2026.08.11 | ₩38,755 | ₩38,955 | ₩38,554 | ₩38,808 | +0.14% | 82.7만 |
|---|
| 2026.08.10 | ₩38,487 | ₩39,102 | ₩38,354 | ₩38,661 | +0.45% | 149.1만 |
|---|
| 2026.08.07 | ₩38,608 | ₩38,608 | ₩38,260 | ₩38,314 | -0.76% | 97.1만 |
|---|
| 2026.08.06 | ₩39,169 | ₩39,169 | ₩38,675 | ₩38,835 | -0.85% | 103만 |
|---|
| 2026.08.05 | ₩39,102 | ₩39,263 | ₩38,781 | ₩38,822 | -0.72% | 97.7만 |
|---|
| 2026.08.04 | ₩38,741 | ₩39,316 | ₩38,608 | ₩39,035 | +0.76% | 134.8만 |
|---|
| 2026.08.03 | ₩38,394 | ₩39,129 | ₩38,314 | ₩38,741 | +0.90% | 135.8만 |
|---|
| 2026.07.31 | ₩38,781 | ₩39,022 | ₩38,434 | ₩38,661 | -0.31% | 129.4만 |
|---|
| 2026.07.30 | ₩38,995 | ₩39,009 | ₩38,327 | ₩38,474 | -1.34% | 368.1만 |
|---|
| 2026.07.29 | ₩38,888 | ₩39,289 | ₩38,501 | ₩38,634 | -0.65% | 178.3만 |
|---|
| 2026.07.28 | ₩38,621 | ₩39,156 | ₩38,528 | ₩39,142 | +1.35% | 148만 |
|---|
| 2026.07.27 | ₩38,541 | ₩38,982 | ₩38,367 | ₩38,461 | -0.21% | 148.1만 |
|---|
| 2026.07.24 | ₩38,728 | ₩38,755 | ₩38,274 | ₩38,514 | -0.55% | 163.8만 |
|---|
| 2026.07.23 | ₩38,434 | ₩38,661 | ₩37,940 | ₩38,554 | +0.31% | 249.4만 |
|---|
| 2026.07.22 | ₩37,752 | ₩38,661 | ₩36,657 | ₩38,568 | +2.16% | 274.8만 |
|---|
| 2026.07.21 | ₩36,844 | ₩36,937 | ₩36,496 | ₩36,937 | +0.25% | 204만 |
|---|
| 2026.07.20 | ₩36,617 | ₩36,911 | ₩36,536 | ₩36,657 | +0.11% | 176.8만 |
|---|
| 2026.07.17 | ₩36,830 | ₩36,951 | ₩36,429 | ₩36,670 | -0.44% | 124.7만 |
|---|
| 2026.07.16 | ₩36,216 | ₩37,271 | ₩36,216 | ₩37,205 | +2.73% | 156.7만 |
|---|
| 2026.07.15 | ₩36,015 | ₩36,416 | ₩35,654 | ₩36,176 | +0.45% | 119.9만 |
|---|
| 2026.07.14 | ₩35,561 | ₩35,908 | ₩35,467 | ₩35,708 | +0.41% | 106.6만 |
|---|
| 2026.07.13 | ₩35,828 | ₩35,841 | ₩35,374 | ₩35,601 | -0.63% | 82.4만 |
|---|
| 2026.07.10 | ₩35,641 | ₩35,841 | ₩35,534 | ₩35,654 | +0.04% | 96.9만 |
|---|
| 2026.07.09 | ₩35,013 | ₩35,574 | ₩34,959 | ₩35,481 | +1.34% | 110.3만 |
|---|
| 2026.07.08 | ₩34,946 | ₩35,026 | ₩34,371 | ₩34,772 | -0.50% | 122.5만 |
|---|
| 2026.07.07 | ₩35,588 | ₩35,694 | ₩35,080 | ₩35,173 | -1.16% | 68.1만 |
|---|
| 2026.07.06 | ₩35,133 | ₩35,628 | ₩35,133 | ₩35,414 | +0.80% | 84.9만 |
|---|
| 2026.07.02 | ₩35,908 | ₩36,002 | ₩34,946 | ₩35,187 | -2.01% | 113.1만 |
|---|
| 2026.07.01 | ₩35,280 | ₩35,828 | ₩35,000 | ₩35,668 | +1.10% | 124.9만 |
|---|
| 2026.06.30 | ₩34,946 | ₩35,120 | ₩34,679 | ₩34,839 | -0.31% | 217.8만 |
|---|
| 2026.06.29 | ₩34,853 | ₩35,253 | ₩34,706 | ₩34,893 | +0.12% | 176.6만 |
|---|
| 2026.06.26 | ₩35,213 | ₩35,708 | ₩34,973 | ₩35,227 | +0.04% | 416.9만 |
|---|
| 2026.06.25 | ₩35,227 | ₩35,815 | ₩35,227 | ₩35,467 | +0.68% | 106.4만 |
|---|
| 2026.06.24 | ₩34,839 | ₩35,494 | ₩34,772 | ₩35,307 | +1.34% | 194.3만 |
|---|
| 2026.06.23 | ₩34,398 | ₩35,106 | ₩34,318 | ₩35,053 | +1.90% | 166.8만 |
|---|
| 2026.06.22 | ₩33,890 | ₩34,452 | ₩33,824 | ₩34,398 | +1.50% | 190.7만 |
|---|
| 2026.06.18 | ₩33,650 | ₩33,864 | ₩33,463 | ₩33,677 | +0.08% | 347만 |
|---|
| 2026.06.17 | ₩33,864 | ₩34,158 | ₩33,129 | ₩33,316 | -1.62% | 171만 |
|---|
| 2026.06.16 | ₩34,171 | ₩34,371 | ₩33,743 | ₩33,877 | -0.86% | 144.5만 |
|---|
| 2026.06.15 | ₩34,211 | ₩34,559 | ₩33,663 | ₩33,730 | -1.41% | 135.2만 |
|---|
| 2026.06.12 | ₩33,703 | ₩34,158 | ₩33,543 | ₩34,077 | +1.11% | 117.3만 |
|---|
| 2026.06.11 | ₩33,449 | ₩33,543 | ₩33,035 | ₩33,409 | -0.12% | 200.6만 |
|---|
| 2026.06.10 | ₩33,409 | ₩33,503 | ₩32,982 | ₩33,089 | -0.96% | 155.4만 |
|---|
| 2026.06.09 | ₩32,995 | ₩33,476 | ₩32,901 | ₩33,075 | +0.24% | 165.9만 |
|---|
| 2026.06.08 | ₩32,674 | ₩33,048 | ₩32,674 | ₩32,728 | +0.16% | 298만 |
|---|
| 2026.06.05 | ₩32,527 | ₩32,661 | ₩32,380 | ₩32,501 | -0.08% | 122.1만 |
|---|
| 2026.06.04 | ₩32,193 | ₩32,634 | ₩31,792 | ₩32,474 | +0.87% | 118.7만 |
|---|
| 2026.06.03 | ₩31,846 | ₩31,993 | ₩31,552 | ₩31,619 | -0.71% | 147.2만 |
|---|
| 2026.06.02 | ₩31,578 | ₩32,193 | ₩31,578 | ₩32,073 | +1.57% | 237.4만 |
|---|
| 2026.06.01 | ₩31,872 | ₩32,006 | ₩31,485 | ₩31,725 | -0.46% | 177.5만 |
|---|
| 2026.05.29 | ₩32,019 | ₩32,407 | ₩31,979 | ₩32,046 | +0.08% | 154.4만 |
|---|
| 2026.05.28 | ₩32,046 | ₩32,193 | ₩31,926 | ₩32,086 | +0.13% | 157만 |
|---|
| 2026.05.27 | ₩32,768 | ₩32,928 | ₩32,193 | ₩32,340 | -1.31% | 208.7만 |
|---|
| 2026.05.26 | ₩32,460 | ₩32,795 | ₩32,407 | ₩32,688 | +0.70% | 106.5만 |
|---|
| 2026.05.22 | ₩32,313 | ₩32,447 | ₩32,046 | ₩32,220 | -0.29% | 78.6만 |
|---|
| 2026.05.21 | ₩31,966 | ₩32,340 | ₩31,819 | ₩32,287 | +1.00% | 86.2만 |
|---|
| 2026.05.20 | ₩31,605 | ₩32,514 | ₩31,418 | ₩32,247 | +2.03% | 114.6만 |
|---|
| 2026.05.19 | ₩31,552 | ₩31,699 | ₩31,284 | ₩31,485 | -0.21% | 70.6만 |
|---|
| 2026.05.18 | ₩31,204 | ₩31,792 | ₩31,178 | ₩31,619 | +1.33% | 102.5만 |
|---|
| 2026.05.15 | ₩31,271 | ₩31,351 | ₩30,817 | ₩31,111 | -0.51% | 123.9만 |
|---|
| 2026.05.14 | ₩31,178 | ₩31,538 | ₩31,124 | ₩31,218 | +0.13% | 95만 |
|---|
| 2026.05.13 | ₩31,164 | ₩31,325 | ₩30,803 | ₩30,857 | -0.99% | 94.5만 |
|---|
| 2026.05.12 | ₩31,752 | ₩31,752 | ₩30,870 | ₩31,218 | -1.68% | 94.8만 |
|---|
| 2026.05.11 | ₩32,354 | ₩32,447 | ₩31,418 | ₩31,712 | -1.98% | 102.9만 |
|---|
| 2026.05.08 | ₩32,166 | ₩32,300 | ₩31,966 | ₩32,140 | -0.08% | 105.8만 |
|---|
| 2026.05.07 | ₩32,420 | ₩32,554 | ₩32,006 | ₩32,060 | -1.11% | 113.8만 |
|---|
| 2026.05.06 | ₩32,541 | ₩32,835 | ₩32,300 | ₩32,447 | -0.29% | 81.8만 |
|---|
| 2026.05.05 | ₩32,033 | ₩32,541 | ₩31,953 | ₩32,327 | +0.92% | 91.9만 |
|---|
| 2026.05.04 | ₩32,233 | ₩32,554 | ₩31,859 | ₩31,939 | -0.91% | 90.8만 |
|---|
| 2026.05.01 | ₩32,460 | ₩32,701 | ₩32,140 | ₩32,487 | +0.08% | 117.4만 |
|---|
| 2026.04.30 | ₩31,605 | ₩32,581 | ₩31,605 | ₩32,447 | +2.66% | 125.8만 |
|---|
| 2026.04.29 | ₩32,287 | ₩32,420 | ₩31,752 | ₩31,859 | -1.32% | 98.7만 |
|---|
| 2026.04.28 | ₩32,714 | ₩32,754 | ₩32,166 | ₩32,313 | -1.23% | 111.1만 |
|---|
| 2026.04.27 | ₩32,100 | ₩32,741 | ₩31,953 | ₩32,394 | +0.92% | 126.5만 |
|---|
| 2026.04.24 | ₩32,487 | ₩32,514 | ₩31,084 | ₩31,284 | -3.70% | 196.4만 |
|---|
| 2026.04.23 | ₩31,806 | ₩32,554 | ₩31,659 | ₩32,514 | +2.23% | 204.7만 |
|---|
| 2026.04.22 | ₩32,207 | ₩32,260 | ₩31,298 | ₩31,632 | -1.78% | 287.5만 |
|---|
| 2026.04.21 | ₩31,445 | ₩32,260 | ₩31,378 | ₩32,126 | +2.17% | 412.7만 |
|---|
| 2026.04.20 | ₩30,977 | ₩31,565 | ₩30,950 | ₩31,445 | +1.51% | 113.4만 |
|---|
| 2026.04.17 | ₩30,670 | ₩31,498 | ₩30,616 | ₩31,044 | +1.22% | 123.3만 |
|---|
| 2026.04.16 | ₩30,389 | ₩30,590 | ₩30,282 | ₩30,389 | 0.00% | 117.4만 |
|---|
| 2026.04.15 | ₩30,349 | ₩30,603 | ₩30,082 | ₩30,509 | +0.53% | 111.9만 |
|---|
| 2026.04.14 | ₩30,296 | ₩30,536 | ₩30,002 | ₩30,416 | +0.40% | 115.9만 |
|---|
| 2026.04.13 | ₩30,122 | ₩30,509 | ₩29,841 | ₩30,483 | +1.20% | 125.2만 |
|---|
| 2026.04.10 | ₩30,603 | ₩30,670 | ₩30,149 | ₩30,255 | -1.14% | 91.2만 |
|---|
| 2026.04.09 | ₩30,042 | ₩30,777 | ₩29,988 | ₩30,737 | +2.31% | 127.4만 |
|---|
| 2026.04.08 | ₩29,814 | ₩30,282 | ₩29,694 | ₩30,162 | +1.17% | 151만 |
|---|
| 2026.04.07 | ₩29,414 | ₩29,520 | ₩29,013 | ₩29,093 | -1.09% | 278.4만 |
|---|
| 2026.04.06 | ₩29,093 | ₩29,494 | ₩28,866 | ₩29,440 | +1.19% | 87.4만 |
|---|
| 2026.04.02 | ₩28,545 | ₩29,066 | ₩28,291 | ₩29,053 | +1.78% | 95.6만 |
|---|
| 2026.04.01 | ₩28,598 | ₩29,093 | ₩28,598 | ₩28,839 | +0.84% | 89.4만 |
|---|
| 2026.03.31 | ₩28,278 | ₩28,598 | ₩28,064 | ₩28,545 | +0.95% | 139.4만 |
|---|
| 2026.03.30 | ₩28,104 | ₩28,104 | ₩27,796 | ₩27,863 | -0.86% | 104.5만 |
|---|
| 2026.03.27 | ₩28,171 | ₩28,237 | ₩27,743 | ₩27,877 | -1.04% | 121.6만 |
|---|
| 2026.03.26 | ₩27,970 | ₩28,358 | ₩27,943 | ₩28,304 | +1.19% | 107.1만 |
|---|
| 2026.03.25 | ₩28,344 | ₩28,478 | ₩27,796 | ₩28,157 | -0.66% | 105.2만 |
|---|
| 2026.03.24 | ₩27,516 | ₩28,264 | ₩27,476 | ₩28,104 | +2.14% | 129.1만 |
|---|
| 2026.03.23 | ₩28,077 | ₩28,451 | ₩27,676 | ₩27,743 | -1.19% | 164.2만 |
|---|
| 2026.03.20 | ₩27,649 | ₩27,756 | ₩27,208 | ₩27,489 | -0.58% | 392.7만 |
|---|
| 2026.03.19 | ₩27,222 | ₩27,783 | ₩27,088 | ₩27,516 | +1.08% | 120.3만 |
|---|
| 2026.03.18 | ₩27,449 | ₩27,609 | ₩27,195 | ₩27,342 | -0.39% | 191.5만 |
|---|
| 2026.03.17 | ₩27,877 | ₩27,984 | ₩27,422 | ₩27,436 | -1.58% | 146.9만 |
|---|
| 2026.03.16 | ₩27,810 | ₩27,984 | ₩27,489 | ₩27,489 | -1.15% | 147.8만 |
|---|
| 2026.03.13 | ₩27,997 | ₩28,184 | ₩27,275 | ₩27,462 | -1.91% | 236.1만 |
|---|
| 2026.03.12 | ₩26,367 | ₩27,863 | ₩26,246 | ₩27,850 | +5.63% | 350.4만 |
|---|
| 2026.03.11 | ₩27,155 | ₩27,382 | ₩26,808 | ₩27,048 | -0.39% | 164.2만 |
|---|
| 2026.03.10 | ₩27,195 | ₩27,943 | ₩27,035 | ₩27,249 | +0.20% | 142.4만 |
|---|
| 2026.03.09 | ₩27,102 | ₩27,476 | ₩26,447 | ₩27,249 | +0.54% | 194.6만 |
|---|
| 2026.03.06 | ₩27,208 | ₩27,636 | ₩26,981 | ₩27,609 | +1.47% | 167.6만 |
|---|
| 2026.03.05 | ₩28,131 | ₩28,398 | ₩27,783 | ₩28,010 | -0.43% | 137.3만 |
|---|
| 2026.03.04 | ₩28,665 | ₩28,799 | ₩28,384 | ₩28,411 | -0.89% | 205.1만 |
|---|
| 2026.03.03 | ₩27,796 | ₩28,785 | ₩27,796 | ₩28,572 | +2.79% | 142만 |
|---|
| 2026.03.02 | ₩27,623 | ₩28,772 | ₩27,516 | ₩28,652 | +3.73% | 129.1만 |
|---|
| 2026.02.27 | ₩29,053 | ₩29,106 | ₩27,970 | ₩28,237 | -2.81% | 140.9만 |
|---|
| 2026.02.26 | ₩29,440 | ₩30,055 | ₩29,186 | ₩29,654 | +0.73% | 105.6만 |
|---|
| 2026.02.25 | ₩29,561 | ₩29,841 | ₩29,307 | ₩29,814 | +0.86% | 109.9만 |
|---|
| 2026.02.24 | ₩29,146 | ₩29,400 | ₩28,852 | ₩29,267 | +0.41% | 112.7만 |
|---|
| 2026.02.23 | ₩30,162 | ₩30,443 | ₩28,812 | ₩29,146 | -3.37% | 113.8만 |
|---|
| 2026.02.20 | ₩30,149 | ₩30,443 | ₩29,734 | ₩30,376 | +0.75% | 97.3만 |
|---|
| 2026.02.19 | ₩29,774 | ₩30,162 | ₩29,440 | ₩30,149 | +1.26% | 93.7만 |
|---|
| 2026.02.18 | ₩30,175 | ₩30,656 | ₩29,895 | ₩30,042 | -0.44% | 71.6만 |
|---|
| 2026.02.17 | ₩30,149 | ₩30,509 | ₩29,908 | ₩30,149 | 0.00% | 70.1만 |
|---|
| 2026.02.13 | ₩29,828 | ₩30,082 | ₩29,467 | ₩29,975 | +0.49% | 55만 |
|---|
| 2026.02.12 | ₩30,683 | ₩30,777 | ₩29,427 | ₩29,961 | -2.35% | 90.6만 |
|---|
| 2026.02.11 | ₩30,803 | ₩31,057 | ₩30,068 | ₩30,362 | -1.43% | 91.4만 |
|---|
| 2026.02.10 | ₩30,990 | ₩31,191 | ₩30,202 | ₩30,523 | -1.51% | 97.1만 |
|---|
| 2026.02.09 | ₩30,603 | ₩31,231 | ₩30,603 | ₩30,950 | +1.14% | 92.5만 |
|---|
| 2026.02.06 | ₩30,737 | ₩31,311 | ₩30,643 | ₩31,031 | +0.96% | 116.8만 |
|---|
| 2026.02.05 | ₩30,750 | ₩31,031 | ₩30,162 | ₩30,590 | -0.52% | 152.7만 |
|---|
| 2026.02.04 | ₩30,857 | ₩31,218 | ₩30,630 | ₩30,656 | -0.65% | 136.3만 |
|---|
| 2026.02.03 | ₩29,895 | ₩30,763 | ₩29,708 | ₩30,509 | +2.06% | 136.2만 |
|---|
| 2026.02.02 | ₩29,601 | ₩30,402 | ₩29,360 | ₩30,055 | +1.53% | 168.3만 |
|---|
| 2026.01.30 | ₩29,173 | ₩29,721 | ₩29,133 | ₩29,561 | +1.33% | 189.2만 |
|---|
| 2026.01.29 | ₩29,574 | ₩29,801 | ₩28,906 | ₩29,587 | +0.05% | 199.3만 |
|---|
| 2026.01.28 | ₩29,734 | ₩29,881 | ₩28,932 | ₩29,240 | -1.66% | 265.6만 |
|---|
| 2026.01.27 | ₩28,077 | ₩29,387 | ₩28,010 | ₩29,373 | +4.62% | 234.4만 |
|---|
| 2026.01.26 | ₩27,917 | ₩28,010 | ₩27,623 | ₩27,917 | 0.00% | 184.6만 |
|---|
| 2026.01.23 | ₩28,652 | ₩28,719 | ₩27,396 | ₩27,609 | -3.64% | 265.1만 |
|---|
| 2026.01.22 | ₩29,774 | ₩30,108 | ₩28,799 | ₩28,866 | -3.05% | 249.6만 |
|---|
| 2026.01.21 | ₩28,344 | ₩29,614 | ₩28,251 | ₩29,507 | +4.10% | 143만 |
|---|
| 2026.01.20 | ₩27,997 | ₩28,505 | ₩27,997 | ₩28,090 | +0.33% | 94만 |
|---|
| 2026.01.16 | ₩28,532 | ₩28,625 | ₩28,331 | ₩28,411 | -0.42% | 112.5만 |
|---|
| 2026.01.15 | ₩27,970 | ₩28,879 | ₩27,970 | ₩28,652 | +2.44% | 104.9만 |
|---|
| 2026.01.14 | ₩27,890 | ₩28,157 | ₩27,663 | ₩28,090 | +0.72% | 74.5만 |
|---|
| 2026.01.13 | ₩28,197 | ₩28,318 | ₩27,796 | ₩27,943 | -0.90% | 71.1만 |
|---|
| 2026.01.12 | ₩28,344 | ₩28,598 | ₩28,037 | ₩28,064 | -0.99% | 82.2만 |
|---|
| 2026.01.09 | ₩28,999 | ₩29,226 | ₩28,411 | ₩28,665 | -1.15% | 145.8만 |
|---|
| 2026.01.08 | ₩28,144 | ₩29,053 | ₩28,144 | ₩29,013 | +3.09% | 163.9만 |
|---|
| 2026.01.07 | ₩28,331 | ₩28,478 | ₩27,917 | ₩28,211 | -0.42% | 110만 |
|---|
| 2026.01.06 | ₩28,211 | ₩28,625 | ₩28,104 | ₩28,398 | +0.66% | 143.7만 |
|---|
| 2026.01.05 | ₩27,743 | ₩28,826 | ₩27,743 | ₩28,358 | +2.22% | 96.6만 |
|---|
| 2026.01.02 | ₩27,609 | ₩27,984 | ₩27,355 | ₩27,930 | +1.16% | 98.8만 |
|---|
| 2025.12.31 | ₩27,943 | ₩27,943 | ₩27,636 | ₩27,703 | -0.86% | 74만 |
|---|
| 2025.12.30 | ₩28,131 | ₩28,144 | ₩27,850 | ₩27,850 | -1.00% | 67.4만 |
|---|
| 2025.12.29 | ₩28,278 | ₩28,344 | ₩27,984 | ₩28,104 | -0.61% | 67.3만 |
|---|
| 2025.12.26 | ₩28,465 | ₩28,505 | ₩28,237 | ₩28,331 | -0.47% | 60.5만 |
|---|
| 2025.12.24 | ₩28,478 | ₩28,598 | ₩28,278 | ₩28,478 | 0.00% | 42.6만 |
|---|
| 2025.12.23 | ₩28,719 | ₩28,946 | ₩28,478 | ₩28,491 | -0.79% | 76.6만 |
|---|
| 2025.12.22 | ₩28,732 | ₩28,999 | ₩28,558 | ₩28,732 | 0.00% | 79.4만 |
|---|
| 2025.12.19 | ₩28,812 | ₩29,066 | ₩28,331 | ₩28,705 | -0.37% | 414.5만 |
|---|
| 2025.12.18 | ₩29,293 | ₩29,360 | ₩28,852 | ₩28,946 | -1.19% | 167.3만 |
|---|
| 2025.12.17 | ₩28,491 | ₩29,307 | ₩28,491 | ₩29,106 | +2.16% | 171.4만 |
|---|
| 2025.12.16 | ₩28,545 | ₩28,678 | ₩28,211 | ₩28,545 | 0.00% | 128.5만 |
|---|
| 2025.12.15 | ₩28,719 | ₩28,772 | ₩28,291 | ₩28,518 | -0.70% | 143.7만 |
|---|
| 2025.12.12 | ₩28,331 | ₩28,411 | ₩28,037 | ₩28,304 | -0.09% | 134.6만 |
|---|
| 2025.12.11 | ₩27,877 | ₩28,491 | ₩27,877 | ₩28,237 | +1.29% | 133.4만 |
|---|
| 2025.12.10 | ₩26,981 | ₩28,344 | ₩26,914 | ₩28,090 | +4.11% | 177만 |
|---|
| 2025.12.09 | ₩26,968 | ₩27,489 | ₩26,754 | ₩27,021 | +0.20% | 101.4만 |
|---|
| 2025.12.08 | ₩26,914 | ₩27,195 | ₩26,808 | ₩26,901 | -0.05% | 137.1만 |
|---|
| 2025.12.05 | ₩27,021 | ₩27,168 | ₩26,727 | ₩26,848 | -0.64% | 88.7만 |
|---|
| 2025.12.04 | ₩26,968 | ₩27,409 | ₩26,941 | ₩27,235 | +0.99% | 96.2만 |
|---|
| 2025.12.03 | ₩26,634 | ₩27,155 | ₩26,407 | ₩27,061 | +1.61% | 107.1만 |
|---|
| 2025.12.02 | ₩26,754 | ₩26,754 | ₩26,420 | ₩26,447 | -1.15% | 97.4만 |
|---|
| 2025.12.01 | ₩26,420 | ₩26,781 | ₩26,273 | ₩26,634 | +0.81% | 98.7만 |
|---|
| 2025.11.28 | ₩26,647 | ₩26,647 | ₩26,340 | ₩26,420 | -0.85% | 42.6만 |
|---|
| 2025.11.26 | ₩26,674 | ₩27,115 | ₩26,674 | ₩26,767 | +0.35% | 204.2만 |
|---|
| 2025.11.25 | ₩26,580 | ₩27,075 | ₩26,527 | ₩26,741 | +0.60% | 153만 |
|---|
| 2025.11.24 | ₩26,754 | ₩26,968 | ₩26,286 | ₩26,340 | -1.55% | 109.8만 |
|---|
| 2025.11.21 | ₩26,540 | ₩27,061 | ₩26,380 | ₩26,941 | +1.51% | 129.5만 |
|---|
| 2025.11.20 | ₩26,634 | ₩26,955 | ₩26,286 | ₩26,380 | -0.95% | 99.1만 |
|---|
| 2025.11.19 | ₩26,273 | ₩26,540 | ₩26,193 | ₩26,500 | +0.86% | 127.3만 |
|---|
| 2025.11.18 | ₩25,966 | ₩26,407 | ₩25,765 | ₩26,260 | +1.13% | 109.3만 |
|---|
| 2025.11.17 | ₩27,021 | ₩27,048 | ₩25,952 | ₩26,006 | -3.76% | 136.9만 |
|---|
| 2025.11.14 | ₩26,914 | ₩27,088 | ₩26,674 | ₩26,995 | +0.30% | 87.9만 |
|---|
| 2025.11.13 | ₩27,249 | ₩27,369 | ₩26,941 | ₩27,155 | -0.34% | 127.7만 |
|---|
| 2025.11.12 | ₩27,249 | ₩27,583 | ₩27,222 | ₩27,289 | +0.15% | 140만 |
|---|
| 2025.11.11 | ₩27,195 | ₩27,476 | ₩27,021 | ₩27,168 | -0.10% | 66.2만 |
|---|
| 2025.11.10 | ₩26,995 | ₩27,382 | ₩26,874 | ₩27,168 | +0.64% | 103.5만 |
|---|
| 2025.11.07 | ₩26,367 | ₩26,754 | ₩26,179 | ₩26,754 | +1.47% | 187.6만 |
|---|
| 2025.11.06 | ₩26,594 | ₩26,834 | ₩26,286 | ₩26,313 | -1.06% | 204.9만 |
|---|
| 2025.11.05 | ₩26,367 | ₩26,848 | ₩26,246 | ₩26,754 | +1.47% | 101.8만 |
|---|
| 2025.11.04 | ₩26,126 | ₩26,514 | ₩25,952 | ₩26,326 | +0.77% | 120.7만 |
|---|
| 2025.11.03 | ₩26,099 | ₩26,313 | ₩25,712 | ₩26,300 | +0.77% | 115.8만 |
|---|
| 2025.10.31 | ₩25,738 | ₩26,193 | ₩25,645 | ₩26,046 | +1.19% | 142.2만 |
|---|
| 2025.10.30 | ₩25,792 | ₩26,260 | ₩25,725 | ₩26,032 | +0.93% | 130.9만 |
|---|
| 2025.10.29 | ₩26,059 | ₩26,514 | ₩25,605 | ₩25,725 | -1.28% | 168.9만 |
|---|
| 2025.10.28 | ₩26,500 | ₩26,848 | ₩26,286 | ₩26,340 | -0.61% | 152.2만 |
|---|
| 2025.10.27 | ₩26,741 | ₩27,008 | ₩26,273 | ₩26,473 | -1.00% | 120.2만 |
|---|
| 2025.10.24 | ₩27,142 | ₩27,476 | ₩27,088 | ₩27,195 | +0.20% | 136.7만 |
|---|
| 2025.10.23 | ₩28,037 | ₩28,398 | ₩26,380 | ₩26,701 | -4.77% | 261.2만 |
|---|
| 2025.10.22 | ₩28,358 | ₩28,358 | ₩27,382 | ₩27,422 | -3.30% | 156.2만 |
|---|
| 2025.10.21 | ₩28,144 | ₩28,451 | ₩28,131 | ₩28,184 | +0.14% | 58.4만 |
|---|
| 2025.10.20 | ₩27,609 | ₩28,371 | ₩27,543 | ₩28,264 | +2.37% | 83.1만 |
|---|
| 2025.10.17 | ₩27,315 | ₩27,583 | ₩27,021 | ₩27,502 | +0.68% | 123.9만 |
|---|
| 2025.10.16 | ₩28,558 | ₩28,678 | ₩26,848 | ₩27,075 | -5.19% | 252.1만 |
|---|
| 2025.10.15 | ₩29,587 | ₩29,721 | ₩28,572 | ₩28,772 | -2.76% | 88만 |
|---|
| 2025.10.14 | ₩28,705 | ₩29,708 | ₩28,598 | ₩29,574 | +3.03% | 107.1만 |
|---|
| 2025.10.13 | ₩28,318 | ₩28,799 | ₩28,211 | ₩28,772 | +1.60% | 76.7만 |
|---|
| 2025.10.10 | ₩28,986 | ₩29,213 | ₩27,970 | ₩28,037 | -3.27% | 200.2만 |
|---|