시장 데이터를 불러오는 중
전체 종목
First Capital, Inc. - Common Stock 과거 주가
First Capital, Inc. - Common Stock · FCAP · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Capital, Inc. - Common Stock · FCAP · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,113 | ₩86,448 | ₩84,074 | ₩84,074 | -2.37% | 1.2만 |
| 2026.10.08 | ₩84,986 | ₩87,494 | ₩84,343 | ₩85,965 | +1.15% | 2.5만 |
| 2026.10.07 | ₩85,375 | ₩86,864 | ₩83,605 | ₩86,247 | +1.02% | 3.7만 |
| 2026.10.06 | ₩85,161 | ₩87,333 | ₩84,115 | ₩86,609 | +1.70% | 2.9만 |
| 2026.10.05 | ₩83,739 | ₩86,059 | ₩82,894 | ₩85,469 | +2.07% | 1.5만 |
| 2026.10.02 | ₩83,471 | ₩84,597 | ₩82,506 | ₩84,343 | +1.04% | 1.4만 |
| 2026.10.01 | ₩82,801 | ₩83,136 | ₩80,722 | ₩83,136 | +0.40% | 3.4만 |
| 2026.09.30 | ₩82,452 | ₩83,136 | ₩80,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,559 |
| +0.13% |
| 2.9만 |
| 2026.09.29 | ₩80,789 | ₩82,707 | ₩77,960 | ₩82,707 | +2.37% | 1.6만 |
|---|
| 2026.09.28 | ₩80,789 | ₩81,594 | ₩79,113 | ₩81,299 | +0.63% | 1.6만 |
|---|
| 2026.09.25 | ₩82,211 | ₩83,176 | ₩80,843 | ₩80,843 | -1.66% | 1.7만 |
|---|
| 2026.09.24 | ₩83,082 | ₩83,082 | ₩81,191 | ₩81,996 | -1.31% | 1.5만 |
|---|
| 2026.09.23 | ₩83,458 | ₩83,592 | ₩81,419 | ₩82,921 | -0.64% | 3.7만 |
|---|
| 2026.09.22 | ₩83,029 | ₩85,134 | ₩81,875 | ₩84,517 | +1.79% | 2.3만 |
|---|
| 2026.09.21 | ₩82,492 | ₩83,002 | ₩81,741 | ₩82,532 | +0.05% | 6.3만 |
|---|
| 2026.09.18 | ₩81,808 | ₩84,276 | ₩80,588 | ₩83,498 | +2.07% | 5.1만 |
|---|
| 2026.09.17 | ₩82,291 | ₩82,586 | ₩81,124 | ₩82,586 | +0.36% | 1.1만 |
|---|
| 2026.09.16 | ₩82,076 | ₩83,417 | ₩80,508 | ₩82,291 | +0.26% | 3.2만 |
|---|
| 2026.09.15 | ₩81,071 | ₩84,007 | ₩80,266 | ₩83,779 | +3.34% | 1.8만 |
|---|
| 2026.09.14 | ₩83,806 | ₩84,919 | ₩82,211 | ₩82,224 | -1.89% | 1.7만 |
|---|
| 2026.09.11 | ₩84,879 | ₩84,879 | ₩83,136 | ₩84,007 | -1.03% | 1만 |
|---|
| 2026.09.10 | ₩84,209 | ₩84,879 | ₩83,136 | ₩84,879 | +0.80% | 1.1만 |
|---|
| 2026.09.09 | ₩84,450 | ₩85,187 | ₩83,163 | ₩84,812 | +0.43% | 1.7만 |
|---|
| 2026.09.08 | ₩84,477 | ₩86,072 | ₩83,015 | ₩84,463 | -0.02% | 2만 |
|---|
| 2026.09.04 | ₩86,113 | ₩87,212 | ₩85,697 | ₩86,917 | +0.93% | 1.6만 |
|---|
| 2026.09.03 | ₩85,818 | ₩86,501 | ₩85,053 | ₩86,314 | +0.58% | 9.1천 |
|---|
| 2026.09.02 | ₩82,452 | ₩85,134 | ₩81,862 | ₩84,973 | +3.06% | 1.6만 |
|---|
| 2026.09.01 | ₩83,310 | ₩83,565 | ₩82,130 | ₩82,412 | -1.08% | 1.2만 |
|---|
| 2026.08.31 | ₩83,672 | ₩83,806 | ₩81,500 | ₩83,310 | -0.43% | 3만 |
|---|
| 2026.08.28 | ₩82,881 | ₩84,074 | ₩82,144 | ₩83,645 | +0.92% | 1.5만 |
|---|
| 2026.08.27 | ₩81,433 | ₩83,444 | ₩80,400 | ₩83,444 | +2.47% | 1.6만 |
|---|
| 2026.08.26 | ₩83,096 | ₩83,096 | ₩81,808 | ₩82,251 | -1.02% | 2.1만 |
|---|
| 2026.08.25 | ₩82,827 | ₩83,538 | ₩82,197 | ₩83,189 | +0.44% | 2.1만 |
|---|
| 2026.08.24 | ₩82,894 | ₩84,597 | ₩82,626 | ₩82,626 | -0.32% | 1.7만 |
|---|
| 2026.08.21 | ₩84,101 | ₩84,343 | ₩82,586 | ₩83,686 | -0.49% | 1.3만 |
|---|
| 2026.08.20 | ₩83,136 | ₩84,477 | ₩83,136 | ₩83,940 | +0.97% | 1.1만 |
|---|
| 2026.08.19 | ₩86,287 | ₩86,287 | ₩83,417 | ₩84,007 | -2.64% | 2.7만 |
|---|
| 2026.08.18 | ₩85,402 | ₩86,743 | ₩83,404 | ₩85,697 | +0.35% | 1.7만 |
|---|
| 2026.08.17 | ₩86,381 | ₩86,555 | ₩83,739 | ₩85,402 | -1.13% | 1.3만 |
|---|
| 2026.08.14 | ₩87,159 | ₩87,976 | ₩85,871 | ₩86,501 | -0.75% | 1.2만 |
|---|
| 2026.08.13 | ₩88,365 | ₩88,499 | ₩86,770 | ₩87,775 | -0.67% | 2.3만 |
|---|
| 2026.08.12 | ₩87,145 | ₩89,358 | ₩86,501 | ₩88,231 | +1.25% | 1.4만 |
|---|
| 2026.08.11 | ₩85,509 | ₩87,078 | ₩85,469 | ₩87,078 | +1.83% | 1만 |
|---|
| 2026.08.10 | ₩84,664 | ₩85,469 | ₩83,337 | ₩85,469 | +0.95% | 1.6만 |
|---|
| 2026.08.07 | ₩84,477 | ₩86,180 | ₩84,369 | ₩85,938 | +1.73% | 7천 |
|---|
| 2026.08.06 | ₩87,145 | ₩87,145 | ₩83,484 | ₩85,818 | -1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩87,159 | ₩87,346 | ₩83,779 | ₩87,346 | +0.22% | 9.6천 |
|---|
| 2026.08.04 | ₩88,768 | ₩89,156 | ₩86,488 | ₩86,890 | -2.11% | 2.4만 |
|---|
| 2026.08.03 | ₩85,818 | ₩89,532 | ₩84,611 | ₩88,821 | +3.50% | 2.5만 |
|---|
| 2026.07.31 | ₩84,731 | ₩86,059 | ₩82,251 | ₩84,852 | +0.14% | 1.4만 |
|---|
| 2026.07.30 | ₩85,684 | ₩85,684 | ₩83,149 | ₩84,544 | -1.33% | 1.1만 |
|---|
| 2026.07.29 | ₩84,812 | ₩86,864 | ₩84,477 | ₩85,402 | +0.70% | 1.3만 |
|---|
| 2026.07.28 | ₩84,785 | ₩86,193 | ₩84,477 | ₩85,952 | +1.38% | 1.3만 |
|---|
| 2026.07.27 | ₩79,757 | ₩85,013 | ₩79,757 | ₩84,745 | +6.25% | 2.1만 |
|---|
| 2026.07.24 | ₩83,163 | ₩83,163 | ₩80,454 | ₩81,419 | -2.10% | 1.5만 |
|---|
| 2026.07.23 | ₩79,515 | ₩81,339 | ₩76,445 | ₩80,400 | +1.11% | 2만 |
|---|
| 2026.07.22 | ₩80,655 | ₩80,655 | ₩76,726 | ₩79,784 | -1.08% | 2.3만 |
|---|
| 2026.07.21 | ₩80,923 | ₩80,923 | ₩79,381 | ₩80,669 | -0.31% | 1.5만 |
|---|
| 2026.07.20 | ₩80,454 | ₩81,460 | ₩79,113 | ₩80,923 | +0.58% | 9천 |
|---|
| 2026.07.17 | ₩84,182 | ₩84,276 | ₩81,232 | ₩82,170 | -2.39% | 1.4만 |
|---|
| 2026.07.16 | ₩83,096 | ₩86,756 | ₩83,096 | ₩85,026 | +2.32% | 1.5만 |
|---|
| 2026.07.15 | ₩82,734 | ₩84,571 | ₩82,613 | ₩83,136 | +0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩82,948 | ₩83,136 | ₩82,734 | ₩82,801 | -0.18% | 8천 |
|---|
| 2026.07.13 | ₩83,337 | ₩83,820 | ₩81,138 | ₩82,988 | -0.42% | 8.4천 |
|---|
| 2026.07.10 | ₩83,122 | ₩83,122 | ₩82,532 | ₩83,122 | 0.00% | 4천 |
|---|
| 2026.07.09 | ₩76,069 | ₩83,122 | ₩76,069 | ₩83,122 | +9.27% | 4.9천 |
|---|
| 2026.07.08 | ₩80,454 | ₩83,283 | ₩80,454 | ₩81,594 | +1.42% | 7.5천 |
|---|
| 2026.07.07 | ₩84,530 | ₩84,544 | ₩82,304 | ₩82,948 | -1.87% | 4.8천 |
|---|
| 2026.07.06 | ₩87,547 | ₩88,164 | ₩84,664 | ₩85,831 | -1.96% | 5.8천 |
|---|
| 2026.07.02 | ₩84,289 | ₩87,252 | ₩84,289 | ₩86,743 | +2.91% | 8.5천 |
|---|
| 2026.07.01 | ₩86,756 | ₩88,043 | ₩86,488 | ₩87,065 | +0.36% | 6.8천 |
|---|
| 2026.06.30 | ₩85,952 | ₩87,373 | ₩85,952 | ₩86,676 | +0.84% | 5.9천 |
|---|
| 2026.06.29 | ₩87,091 | ₩88,647 | ₩85,925 | ₩86,917 | -0.20% | 1.9만 |
|---|
| 2026.06.26 | ₩85,456 | ₩88,647 | ₩83,122 | ₩88,647 | +3.73% | 6.2만 |
|---|
| 2026.06.25 | ₩89,036 | ₩89,036 | ₩84,463 | ₩84,463 | -5.14% | 9.7천 |
|---|
| 2026.06.24 | ₩88,392 | ₩91,919 | ₩88,218 | ₩88,218 | -0.20% | 1.2만 |
|---|
| 2026.06.23 | ₩85,134 | ₩87,427 | ₩85,013 | ₩87,427 | +2.69% | 1.3만 |
|---|
| 2026.06.22 | ₩84,785 | ₩84,919 | ₩83,793 | ₩84,477 | -0.36% | 6.6천 |
|---|
| 2026.06.18 | ₩85,523 | ₩85,523 | ₩84,289 | ₩84,477 | -1.22% | 9.9천 |
|---|
| 2026.06.17 | ₩83,940 | ₩86,072 | ₩83,914 | ₩84,664 | +0.86% | 4.2천 |
|---|
| 2026.06.16 | ₩85,818 | ₩85,818 | ₩85,281 | ₩85,281 | -0.63% | 3.5천 |
|---|
| 2026.06.15 | ₩85,938 | ₩85,938 | ₩84,490 | ₩85,134 | -0.94% | 2.4천 |
|---|
| 2026.06.12 | ₩84,986 | ₩86,072 | ₩84,986 | ₩86,072 | +1.28% | 3.5천 |
|---|
| 2026.06.11 | ₩85,858 | ₩87,159 | ₩85,831 | ₩85,831 | -0.03% | 3.9천 |
|---|
| 2026.06.10 | ₩87,132 | ₩87,132 | ₩86,837 | ₩86,837 | -0.34% | 5.2천 |
|---|
| 2026.06.09 | ₩85,241 | ₩88,124 | ₩85,241 | ₩87,145 | +2.23% | 5.8천 |
|---|
| 2026.06.08 | ₩88,499 | ₩89,451 | ₩85,389 | ₩85,389 | -3.52% | 5.1천 |
|---|
| 2026.06.05 | ₩84,477 | ₩90,833 | ₩84,477 | ₩88,687 | +4.98% | 1.2만 |
|---|
| 2026.06.04 | ₩81,165 | ₩84,021 | ₩81,165 | ₩84,021 | +3.52% | 4.9천 |
|---|
| 2026.06.03 | ₩80,896 | ₩82,358 | ₩80,896 | ₩81,071 | +0.22% | 5.5천 |
|---|
| 2026.06.02 | ₩80,749 | ₩82,747 | ₩80,749 | ₩81,956 | +1.49% | 3.7천 |
|---|
| 2026.06.01 | ₩81,942 | ₩81,942 | ₩79,422 | ₩81,151 | -0.97% | 3.6천 |
|---|
| 2026.05.29 | ₩82,278 | ₩84,182 | ₩82,278 | ₩82,881 | +0.73% | 4.3천 |
|---|
| 2026.05.28 | ₩76,954 | ₩83,015 | ₩76,954 | ₩83,015 | +7.88% | 6.8천 |
|---|
| 2026.05.27 | ₩73,267 | ₩78,242 | ₩73,267 | ₩77,786 | +6.17% | 8천 |
|---|
| 2026.05.26 | ₩74,125 | ₩74,795 | ₩71,939 | ₩73,682 | -0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩71,095 | ₩73,160 | ₩70,867 | ₩72,824 | +2.43% | 9.8천 |
|---|
| 2026.05.21 | ₩71,738 | ₩72,140 | ₩71,738 | ₩72,140 | +0.56% | 4.5천 |
|---|
| 2026.05.20 | ₩73,763 | ₩73,763 | ₩72,476 | ₩73,280 | -0.65% | 5.5천 |
|---|
| 2026.05.19 | ₩74,836 | ₩74,836 | ₩73,615 | ₩73,615 | -1.63% | 5.4천 |
|---|
| 2026.05.18 | ₩73,910 | ₩73,910 | ₩73,910 | ₩73,910 | 0.00% | 1.8천 |
|---|
| 2026.05.15 | ₩75,493 | ₩75,493 | ₩72,650 | ₩72,650 | -3.77% | 2.5천 |
|---|
| 2026.05.14 | ₩76,378 | ₩76,498 | ₩75,519 | ₩75,519 | -1.12% | 3.9천 |
|---|
| 2026.05.13 | ₩76,767 | ₩76,767 | ₩74,795 | ₩74,795 | -2.57% | 3.7천 |
|---|
| 2026.05.12 | ₩74,299 | ₩76,847 | ₩74,205 | ₩76,847 | +3.43% | 2.4천 |
|---|
| 2026.05.11 | ₩76,914 | ₩76,914 | ₩75,882 | ₩75,882 | -1.34% | 1.6천 |
|---|
| 2026.05.08 | ₩74,286 | ₩77,464 | ₩74,286 | ₩76,914 | +3.54% | 3.2천 |
|---|
| 2026.05.07 | ₩75,090 | ₩77,048 | ₩75,090 | ₩76,807 | +2.29% | 3.7천 |
|---|
| 2026.05.06 | ₩73,615 | ₩74,648 | ₩73,401 | ₩74,648 | +1.40% | 5.1천 |
|---|
| 2026.05.05 | ₩72,677 | ₩72,945 | ₩72,677 | ₩72,945 | +0.37% | 2.1천 |
|---|
| 2026.05.04 | ₩71,470 | ₩71,470 | ₩71,470 | ₩71,470 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩70,545 | ₩73,160 | ₩70,545 | ₩73,160 | +3.71% | 1.9천 |
|---|
| 2026.04.30 | ₩72,516 | ₩72,516 | ₩72,516 | ₩72,516 | 0.00% | 3.1천 |
|---|
| 2026.04.29 | ₩74,286 | ₩74,299 | ₩71,765 | ₩71,765 | -3.39% | 3.9천 |
|---|
| 2026.04.28 | ₩72,328 | ₩75,627 | ₩72,328 | ₩75,627 | +4.56% | 9.8천 |
|---|
| 2026.04.27 | ₩70,531 | ₩72,704 | ₩70,531 | ₩71,859 | +1.88% | 3.5천 |
|---|
| 2026.04.24 | ₩72,154 | ₩72,154 | ₩72,114 | ₩72,114 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩70,732 | ₩70,853 | ₩70,692 | ₩70,692 | -0.06% | 2.2천 |
|---|
| 2026.04.22 | ₩70,947 | ₩70,947 | ₩70,411 | ₩70,893 | -0.08% | 3.9천 |
|---|
| 2026.04.21 | ₩72,476 | ₩72,476 | ₩71,054 | ₩71,054 | -1.96% | 2.6천 |
|---|
| 2026.04.20 | ₩73,387 | ₩73,387 | ₩73,387 | ₩73,387 | 0.00% | 2.2천 |
|---|
| 2026.04.17 | ₩71,470 | ₩73,723 | ₩68,145 | ₩73,079 | +2.25% | 4.1천 |
|---|
| 2026.04.16 | ₩70,545 | ₩70,572 | ₩69,915 | ₩70,572 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩71,041 | ₩71,041 | ₩71,041 | ₩71,041 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩68,989 | ₩71,765 | ₩68,989 | ₩71,765 | +4.02% | 3.6천 |
|---|
| 2026.04.13 | ₩71,966 | ₩72,945 | ₩70,478 | ₩70,920 | -1.45% | 6.2천 |
|---|
| 2026.04.10 | ₩71,966 | ₩72,610 | ₩71,068 | ₩72,610 | +0.89% | 5.7천 |
|---|
| 2026.04.09 | ₩68,185 | ₩71,832 | ₩68,185 | ₩71,832 | +5.35% | 5.6천 |
|---|
| 2026.04.08 | ₩70,357 | ₩70,612 | ₩67,756 | ₩70,008 | -0.50% | 5.7천 |
|---|
| 2026.04.07 | ₩65,945 | ₩70,558 | ₩64,886 | ₩70,008 | +6.16% | 6.8천 |
|---|
| 2026.04.06 | ₩68,252 | ₩68,252 | ₩67,340 | ₩67,340 | -1.34% | 4.3천 |
|---|
| 2026.04.02 | ₩67,434 | ₩67,434 | ₩67,125 | ₩67,125 | -0.46% | 2.3천 |
|---|
| 2026.04.01 | ₩68,493 | ₩68,493 | ₩67,219 | ₩67,219 | -1.86% | 2.5천 |
|---|
| 2026.03.31 | ₩68,359 | ₩68,372 | ₩66,549 | ₩66,549 | -2.65% | 5.1천 |
|---|
| 2026.03.30 | ₩65,945 | ₩69,378 | ₩65,945 | ₩68,989 | +4.62% | 9.8천 |
|---|
| 2026.03.27 | ₩65,168 | ₩66,200 | ₩65,074 | ₩66,200 | +1.58% | 3.8천 |
|---|
| 2026.03.26 | ₩65,624 | ₩65,624 | ₩65,034 | ₩65,034 | -0.90% | 2.5천 |
|---|
| 2026.03.25 | ₩66,455 | ₩66,455 | ₩64,350 | ₩64,350 | -3.17% | 4.6천 |
|---|
| 2026.03.24 | ₩66,026 | ₩67,099 | ₩64,524 | ₩64,524 | -2.27% | 9.2천 |
|---|
| 2026.03.23 | ₩66,683 | ₩67,327 | ₩66,683 | ₩67,327 | +0.97% | 5.5천 |
|---|
| 2026.03.20 | ₩64,444 | ₩65,610 | ₩64,095 | ₩65,610 | +1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩62,392 | ₩64,725 | ₩62,392 | ₩64,725 | +3.74% | 1.3만 |
|---|
| 2026.03.18 | ₩63,130 | ₩63,317 | ₩61,976 | ₩62,754 | -0.59% | 8.9천 |
|---|
| 2026.03.17 | ₩65,020 | ₩65,020 | ₩63,840 | ₩64,229 | -1.22% | 7.4천 |
|---|
| 2026.03.16 | ₩63,089 | ₩64,310 | ₩63,063 | ₩63,063 | -0.04% | 4.8천 |
|---|
| 2026.03.13 | ₩62,928 | ₩62,928 | ₩61,762 | ₩62,660 | -0.43% | 3.4천 |
|---|
| 2026.03.12 | ₩63,358 | ₩64,162 | ₩63,089 | ₩63,089 | -0.42% | 3.6천 |
|---|
| 2026.03.11 | ₩64,457 | ₩64,551 | ₩63,974 | ₩64,229 | -0.35% | 4.5천 |
|---|
| 2026.03.10 | ₩66,240 | ₩66,267 | ₩64,578 | ₩65,436 | -1.21% | 4.7천 |
|---|
| 2026.03.09 | ₩67,662 | ₩67,662 | ₩65,329 | ₩66,830 | -1.23% | 5천 |
|---|
| 2026.03.06 | ₩66,214 | ₩67,447 | ₩65,181 | ₩67,300 | +1.64% | 7천 |
|---|
| 2026.03.05 | ₩67,984 | ₩67,984 | ₩67,715 | ₩67,863 | -0.18% | 5.3천 |
|---|
| 2026.03.04 | ₩71,175 | ₩71,175 | ₩71,068 | ₩71,068 | -0.15% | 5.3천 |
|---|
| 2026.03.03 | ₩68,198 | ₩70,639 | ₩68,198 | ₩69,298 | +1.61% | 5.6천 |
|---|
| 2026.03.02 | ₩69,727 | ₩70,062 | ₩68,560 | ₩69,539 | -0.27% | 5.8천 |
|---|
| 2026.02.27 | ₩71,336 | ₩71,336 | ₩68,118 | ₩68,118 | -4.51% | 6.4천 |
|---|
| 2026.02.26 | ₩71,269 | ₩72,945 | ₩70,505 | ₩71,564 | +0.41% | 4.2천 |
|---|
| 2026.02.25 | ₩68,372 | ₩70,732 | ₩68,372 | ₩70,732 | +3.45% | 4.2천 |
|---|
| 2026.02.24 | ₩68,815 | ₩68,815 | ₩66,375 | ₩68,212 | -0.88% | 6.5천 |
|---|
| 2026.02.23 | ₩70,411 | ₩70,411 | ₩67,058 | ₩67,058 | -4.76% | 5천 |
|---|
| 2026.02.20 | ₩69,499 | ₩71,845 | ₩69,499 | ₩71,845 | +3.38% | 5천 |
|---|
| 2026.02.19 | ₩69,418 | ₩70,652 | ₩69,418 | ₩70,263 | +1.22% | 3.5천 |
|---|
| 2026.02.18 | ₩71,376 | ₩71,376 | ₩69,137 | ₩70,210 | -1.63% | 3.5천 |
|---|
| 2026.02.17 | ₩69,727 | ₩72,167 | ₩68,882 | ₩71,765 | +2.92% | 7천 |
|---|
| 2026.02.13 | ₩71,752 | ₩71,752 | ₩70,022 | ₩70,022 | -2.41% | 3.2천 |
|---|
| 2026.02.12 | ₩72,261 | ₩72,261 | ₩69,257 | ₩71,188 | -1.48% | 2.4천 |
|---|
| 2026.02.11 | ₩72,409 | ₩72,409 | ₩70,759 | ₩70,759 | -2.28% | 5.5천 |
|---|
| 2026.02.10 | ₩69,056 | ₩74,353 | ₩69,056 | ₩71,470 | +3.50% | 8.5천 |
|---|
| 2026.02.09 | ₩70,867 | ₩71,095 | ₩68,359 | ₩70,129 | -1.04% | 6.5천 |
|---|
| 2026.02.06 | ₩77,236 | ₩77,236 | ₩71,953 | ₩72,677 | -5.90% | 1.4만 |
|---|
| 2026.02.05 | ₩84,383 | ₩84,383 | ₩75,841 | ₩76,699 | -9.11% | 1.5만 |
|---|
| 2026.02.04 | ₩84,356 | ₩85,415 | ₩82,868 | ₩85,147 | +0.94% | 9.9천 |
|---|
| 2026.02.03 | ₩77,021 | ₩82,412 | ₩77,021 | ₩82,412 | +7.00% | 8.4천 |
|---|
| 2026.02.02 | ₩79,113 | ₩80,239 | ₩77,517 | ₩77,719 | -1.76% | 1.3만 |
|---|
| 2026.01.30 | ₩72,449 | ₩79,194 | ₩72,395 | ₩79,006 | +9.05% | 7.2천 |
|---|
| 2026.01.29 | ₩66,643 | ₩71,644 | ₩66,603 | ₩71,644 | +7.51% | 5.7천 |
|---|
| 2026.01.28 | ₩70,880 | ₩71,564 | ₩66,924 | ₩67,032 | -5.43% | 5.3천 |
|---|
| 2026.01.27 | ₩69,901 | ₩70,692 | ₩69,901 | ₩70,692 | +1.13% | 1.8천 |
|---|
| 2026.01.26 | ₩67,206 | ₩69,673 | ₩67,206 | ₩69,673 | +3.67% | 2.4천 |
|---|
| 2026.01.23 | ₩70,089 | ₩70,089 | ₩68,212 | ₩68,212 | -2.68% | 1.9천 |
|---|
| 2026.01.22 | ₩67,782 | ₩70,008 | ₩67,568 | ₩70,008 | +3.28% | 6.2천 |
|---|
| 2026.01.21 | ₩66,334 | ₩67,434 | ₩66,187 | ₩67,434 | +1.66% | 6.1천 |
|---|
| 2026.01.20 | ₩65,248 | ₩66,495 | ₩65,248 | ₩65,315 | +0.10% | 3.7천 |
|---|
| 2026.01.16 | ₩67,487 | ₩68,922 | ₩66,468 | ₩66,509 | -1.45% | 9.1천 |
|---|
| 2026.01.15 | ₩66,656 | ₩68,775 | ₩66,656 | ₩68,051 | +2.09% | 6.3천 |
|---|
| 2026.01.14 | ₩63,773 | ₩67,045 | ₩63,773 | ₩67,018 | +5.09% | 7.8천 |
|---|
| 2026.01.13 | ₩63,813 | ₩63,813 | ₩61,400 | ₩63,089 | -1.13% | 1.3만 |
|---|
| 2026.01.12 | ₩68,104 | ₩68,104 | ₩63,559 | ₩63,559 | -6.67% | 8.1천 |
|---|
| 2026.01.09 | ₩69,579 | ₩69,727 | ₩67,622 | ₩69,070 | -0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩71,135 | ₩72,757 | ₩69,633 | ₩70,437 | -0.98% | 8.9천 |
|---|
| 2026.01.07 | ₩75,560 | ₩75,560 | ₩70,330 | ₩71,121 | -5.87% | 5.4천 |
|---|
| 2026.01.06 | ₩74,795 | ₩75,627 | ₩74,420 | ₩75,050 | +0.34% | 1.1만 |
|---|
| 2026.01.05 | ₩76,673 | ₩77,102 | ₩74,822 | ₩75,359 | -1.71% | 9.1천 |
|---|
| 2026.01.02 | ₩79,448 | ₩79,448 | ₩76,767 | ₩78,134 | -1.65% | 9천 |
|---|
| 2025.12.31 | ₩77,209 | ₩79,381 | ₩77,209 | ₩79,381 | +2.81% | 6.3천 |
|---|
| 2025.12.30 | ₩79,127 | ₩79,127 | ₩78,778 | ₩78,925 | -0.25% | 3.8천 |
|---|
| 2025.12.29 | ₩80,454 | ₩82,090 | ₩80,454 | ₩81,419 | +1.20% | 4.7천 |
|---|
| 2025.12.26 | ₩81,554 | ₩82,439 | ₩80,132 | ₩80,280 | -1.56% | 7.1천 |
|---|
| 2025.12.24 | ₩81,594 | ₩81,594 | ₩81,594 | ₩81,594 | 0.00% | 3.2천 |
|---|
| 2025.12.23 | ₩81,956 | ₩83,136 | ₩81,701 | ₩82,103 | +0.18% | 9.6천 |
|---|
| 2025.12.22 | ₩88,701 | ₩88,701 | ₩80,883 | ₩82,814 | -6.64% | 3.1만 |
|---|
| 2025.12.19 | ₩93,193 | ₩95,204 | ₩85,804 | ₩89,223 | -4.26% | 9.4만 |
|---|
| 2025.12.18 | ₩93,863 | ₩95,016 | ₩92,348 | ₩93,193 | -0.71% | 5.6만 |
|---|
| 2025.12.17 | ₩89,009 | ₩93,461 | ₩88,499 | ₩93,461 | +5.00% | 4.7만 |
|---|
| 2025.12.16 | ₩85,818 | ₩89,009 | ₩82,975 | ₩89,009 | +3.72% | 5.5만 |
|---|
| 2025.12.15 | ₩87,681 | ₩91,972 | ₩80,534 | ₩87,159 | -0.60% | 5.4만 |
|---|
| 2025.12.12 | ₩79,220 | ₩88,312 | ₩79,113 | ₩87,547 | +10.51% | 2.8만 |
|---|
| 2025.12.11 | ₩76,606 | ₩80,280 | ₩76,029 | ₩80,038 | +4.48% | 1.4만 |
|---|
| 2025.12.10 | ₩79,113 | ₩80,427 | ₩75,828 | ₩76,177 | -3.71% | 2.4만 |
|---|
| 2025.12.09 | ₩73,750 | ₩80,025 | ₩73,750 | ₩78,376 | +6.27% | 1.4만 |
|---|
| 2025.12.08 | ₩68,386 | ₩73,066 | ₩67,984 | ₩73,066 | +6.84% | 1.4만 |
|---|
| 2025.12.05 | ₩67,166 | ₩68,091 | ₩67,166 | ₩68,091 | +1.38% | 2.6천 |
|---|
| 2025.12.04 | ₩64,484 | ₩68,319 | ₩63,666 | ₩68,319 | +5.95% | 7.2천 |
|---|
| 2025.12.03 | ₩65,959 | ₩67,635 | ₩65,959 | ₩67,635 | +2.54% | 1.6만 |
|---|
| 2025.12.02 | ₩65,570 | ₩66,911 | ₩65,570 | ₩65,838 | +0.41% | 4.9천 |
|---|
| 2025.12.01 | ₩67,045 | ₩67,045 | ₩65,610 | ₩66,173 | -1.30% | 3천 |
|---|
| 2025.11.28 | ₩65,369 | ₩67,032 | ₩65,369 | ₩67,032 | +2.54% | 1.5천 |
|---|
| 2025.11.26 | ₩66,924 | ₩67,045 | ₩66,240 | ₩66,240 | -1.02% | 5.4천 |
|---|
| 2025.11.25 | ₩66,013 | ₩66,924 | ₩66,013 | ₩66,924 | +1.38% | 2.6천 |
|---|
| 2025.11.24 | ₩63,559 | ₩65,329 | ₩63,559 | ₩65,329 | +2.78% | 2.1천 |
|---|
| 2025.11.21 | ₩60,716 | ₩63,559 | ₩60,716 | ₩63,559 | +4.68% | 5.5천 |
|---|
| 2025.11.20 | ₩60,863 | ₩60,863 | ₩60,461 | ₩60,461 | -0.66% | 2.3천 |
|---|
| 2025.11.19 | ₩59,026 | ₩59,026 | ₩59,026 | ₩59,026 | 0.00% | 2천 |
|---|
| 2025.11.18 | ₩60,005 | ₩61,319 | ₩60,005 | ₩61,319 | +2.19% | 3.2천 |
|---|
| 2025.11.17 | ₩60,984 | ₩61,011 | ₩60,300 | ₩60,341 | -1.06% | 3.8천 |
|---|
| 2025.11.14 | ₩59,429 | ₩61,172 | ₩59,375 | ₩61,172 | +2.93% | 2.3천 |
|---|
| 2025.11.13 | ₩60,434 | ₩60,434 | ₩60,434 | ₩60,434 | 0.00% | 2.1천 |
|---|
| 2025.11.12 | ₩58,329 | ₩59,885 | ₩58,329 | ₩59,885 | +2.67% | 2.2천 |
|---|
| 2025.11.11 | ₩59,751 | ₩61,105 | ₩59,281 | ₩60,287 | +0.90% | 5.7천 |
|---|
| 2025.11.10 | ₩59,026 | ₩59,026 | ₩59,026 | ₩59,026 | 0.00% | 1.7천 |
|---|
| 2025.11.07 | ₩59,187 | ₩59,187 | ₩59,134 | ₩59,134 | -0.09% | 2.7천 |
|---|
| 2025.11.06 | ₩59,013 | ₩59,482 | ₩58,584 | ₩59,482 | +0.80% | 2.3천 |
|---|
| 2025.11.05 | ₩59,697 | ₩59,697 | ₩59,697 | ₩59,697 | 0.00% | 2.7천 |
|---|
| 2025.11.04 | ₩57,578 | ₩57,846 | ₩57,270 | ₩57,270 | -0.54% | 3.1천 |
|---|
| 2025.11.03 | ₩59,000 | ₩59,000 | ₩57,551 | ₩57,551 | -2.45% | 4.3천 |
|---|
| 2025.10.31 | ₩56,868 | ₩57,726 | ₩56,868 | ₩57,726 | +1.51% | 2.2천 |
|---|
| 2025.10.30 | ₩56,318 | ₩57,645 | ₩56,318 | ₩56,492 | +0.31% | 2.2천 |
|---|
| 2025.10.29 | ₩56,666 | ₩56,988 | ₩56,452 | ₩56,653 | -0.02% | 4.8천 |
|---|
| 2025.10.28 | ₩56,318 | ₩56,988 | ₩55,822 | ₩56,988 | +1.19% | 4.5천 |
|---|
| 2025.10.27 | ₩56,398 | ₩56,398 | ₩56,385 | ₩56,385 | -0.02% | 1.9천 |
|---|
| 2025.10.24 | ₩57,779 | ₩57,779 | ₩56,318 | ₩57,551 | -0.39% | 6.4천 |
|---|
| 2025.10.23 | ₩58,651 | ₩58,651 | ₩57,337 | ₩57,337 | -2.24% | 2.8천 |
|---|
| 2025.10.22 | ₩55,272 | ₩56,492 | ₩55,272 | ₩56,492 | +2.21% | 2.9천 |
|---|
| 2025.10.21 | ₩56,532 | ₩56,532 | ₩54,642 | ₩54,642 | -3.34% | 5.8천 |
|---|
| 2025.10.20 | ₩54,199 | ₩55,191 | ₩53,663 | ₩55,191 | +1.83% | 5.4천 |
|---|
| 2025.10.17 | ₩51,826 | ₩54,347 | ₩50,713 | ₩53,636 | +3.49% | 6천 |
|---|
| 2025.10.16 | ₩54,575 | ₩54,575 | ₩52,148 | ₩52,148 | -4.45% | 2.3천 |
|---|
| 2025.10.15 | ₩56,291 | ₩56,291 | ₩54,253 | ₩54,253 | -3.62% | 1.9천 |
|---|
| 2025.10.14 | ₩50,471 | ₩59,777 | ₩50,471 | ₩56,814 | +12.57% | 4.1천 |
|---|
| 2025.10.13 | ₩57,806 | ₩57,806 | ₩56,237 | ₩56,814 | -1.72% | 3.5천 |
|---|
| 2025.10.10 | ₩58,423 | ₩59,268 | ₩56,868 | ₩56,868 | -2.66% | 3.8천 |
|---|