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 | ₩86,125 | ₩86,461 | ₩84,087 | ₩84,087 | -2.37% | 1.2만 |
| 2026.10.08 | ₩84,999 | ₩87,507 | ₩84,355 | ₩85,978 | +1.15% | 2.5만 |
| 2026.10.07 | ₩85,388 | ₩86,876 | ₩83,618 | ₩86,260 | +1.02% | 3.7만 |
| 2026.10.06 | ₩85,173 | ₩87,346 | ₩84,127 | ₩86,622 | +1.70% | 2.9만 |
| 2026.10.05 | ₩83,752 | ₩86,072 | ₩82,907 | ₩85,482 | +2.07% | 1.5만 |
| 2026.10.02 | ₩83,483 | ₩84,610 | ₩82,518 | ₩84,355 | +1.04% | 1.4만 |
| 2026.10.01 | ₩82,813 | ₩83,148 | ₩80,734 | ₩83,148 | +0.40% | 3.4만 |
| 2026.09.30 | ₩82,464 | ₩83,148 | ₩80,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,572 |
| +0.13% |
| 2.9만 |
| 2026.09.29 | ₩80,801 | ₩82,719 | ₩77,972 | ₩82,719 | +2.37% | 1.6만 |
|---|
| 2026.09.28 | ₩80,801 | ₩81,606 | ₩79,125 | ₩81,311 | +0.63% | 1.6만 |
|---|
| 2026.09.25 | ₩82,223 | ₩83,188 | ₩80,855 | ₩80,855 | -1.66% | 1.7만 |
|---|
| 2026.09.24 | ₩83,095 | ₩83,095 | ₩81,204 | ₩82,008 | -1.31% | 1.5만 |
|---|
| 2026.09.23 | ₩83,470 | ₩83,604 | ₩81,432 | ₩82,934 | -0.64% | 3.7만 |
|---|
| 2026.09.22 | ₩83,041 | ₩85,146 | ₩81,888 | ₩84,530 | +1.79% | 2.3만 |
|---|
| 2026.09.21 | ₩82,504 | ₩83,014 | ₩81,753 | ₩82,545 | +0.05% | 6.3만 |
|---|
| 2026.09.18 | ₩81,821 | ₩84,288 | ₩80,600 | ₩83,510 | +2.07% | 5.1만 |
|---|
| 2026.09.17 | ₩82,303 | ₩82,598 | ₩81,137 | ₩82,598 | +0.36% | 1.1만 |
|---|
| 2026.09.16 | ₩82,089 | ₩83,430 | ₩80,520 | ₩82,303 | +0.26% | 3.2만 |
|---|
| 2026.09.15 | ₩81,083 | ₩84,020 | ₩80,278 | ₩83,792 | +3.34% | 1.8만 |
|---|
| 2026.09.14 | ₩83,819 | ₩84,932 | ₩82,223 | ₩82,236 | -1.89% | 1.7만 |
|---|
| 2026.09.11 | ₩84,892 | ₩84,892 | ₩83,148 | ₩84,020 | -1.03% | 1만 |
|---|
| 2026.09.10 | ₩84,221 | ₩84,892 | ₩83,148 | ₩84,892 | +0.80% | 1.1만 |
|---|
| 2026.09.09 | ₩84,462 | ₩85,200 | ₩83,175 | ₩84,825 | +0.43% | 1.7만 |
|---|
| 2026.09.08 | ₩84,489 | ₩86,085 | ₩83,028 | ₩84,476 | -0.02% | 2만 |
|---|
| 2026.09.04 | ₩86,125 | ₩87,225 | ₩85,710 | ₩86,930 | +0.93% | 1.6만 |
|---|
| 2026.09.03 | ₩85,830 | ₩86,514 | ₩85,066 | ₩86,327 | +0.58% | 9.1천 |
|---|
| 2026.09.02 | ₩82,464 | ₩85,146 | ₩81,874 | ₩84,986 | +3.06% | 1.6만 |
|---|
| 2026.09.01 | ₩83,323 | ₩83,577 | ₩82,142 | ₩82,424 | -1.08% | 1.2만 |
|---|
| 2026.08.31 | ₩83,685 | ₩83,819 | ₩81,512 | ₩83,323 | -0.43% | 3만 |
|---|
| 2026.08.28 | ₩82,893 | ₩84,087 | ₩82,156 | ₩83,658 | +0.92% | 1.5만 |
|---|
| 2026.08.27 | ₩81,445 | ₩83,457 | ₩80,412 | ₩83,457 | +2.47% | 1.6만 |
|---|
| 2026.08.26 | ₩83,108 | ₩83,108 | ₩81,821 | ₩82,263 | -1.02% | 2.1만 |
|---|
| 2026.08.25 | ₩82,840 | ₩83,551 | ₩82,209 | ₩83,202 | +0.44% | 2.1만 |
|---|
| 2026.08.24 | ₩82,907 | ₩84,610 | ₩82,639 | ₩82,639 | -0.32% | 1.7만 |
|---|
| 2026.08.21 | ₩84,114 | ₩84,355 | ₩82,598 | ₩83,698 | -0.49% | 1.3만 |
|---|
| 2026.08.20 | ₩83,148 | ₩84,489 | ₩83,148 | ₩83,953 | +0.97% | 1.1만 |
|---|
| 2026.08.19 | ₩86,300 | ₩86,300 | ₩83,430 | ₩84,020 | -2.64% | 2.7만 |
|---|
| 2026.08.18 | ₩85,415 | ₩86,756 | ₩83,416 | ₩85,710 | +0.35% | 1.7만 |
|---|
| 2026.08.17 | ₩86,394 | ₩86,568 | ₩83,752 | ₩85,415 | -1.13% | 1.3만 |
|---|
| 2026.08.14 | ₩87,172 | ₩87,990 | ₩85,884 | ₩86,514 | -0.75% | 1.2만 |
|---|
| 2026.08.13 | ₩88,378 | ₩88,513 | ₩86,783 | ₩87,788 | -0.67% | 2.3만 |
|---|
| 2026.08.12 | ₩87,158 | ₩89,371 | ₩86,514 | ₩88,244 | +1.25% | 1.4만 |
|---|
| 2026.08.11 | ₩85,522 | ₩87,091 | ₩85,482 | ₩87,091 | +1.83% | 1만 |
|---|
| 2026.08.10 | ₩84,677 | ₩85,482 | ₩83,349 | ₩85,482 | +0.95% | 1.6만 |
|---|
| 2026.08.07 | ₩84,489 | ₩86,192 | ₩84,382 | ₩85,951 | +1.73% | 7천 |
|---|
| 2026.08.06 | ₩87,158 | ₩87,158 | ₩83,497 | ₩85,830 | -1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩87,172 | ₩87,359 | ₩83,792 | ₩87,359 | +0.22% | 9.6천 |
|---|
| 2026.08.04 | ₩88,781 | ₩89,170 | ₩86,501 | ₩86,903 | -2.11% | 2.4만 |
|---|
| 2026.08.03 | ₩85,830 | ₩89,545 | ₩84,623 | ₩88,834 | +3.50% | 2.5만 |
|---|
| 2026.07.31 | ₩84,744 | ₩86,072 | ₩82,263 | ₩84,865 | +0.14% | 1.4만 |
|---|
| 2026.07.30 | ₩85,696 | ₩85,696 | ₩83,162 | ₩84,556 | -1.33% | 1.1만 |
|---|
| 2026.07.29 | ₩84,825 | ₩86,876 | ₩84,489 | ₩85,415 | +0.70% | 1.3만 |
|---|
| 2026.07.28 | ₩84,798 | ₩86,206 | ₩84,489 | ₩85,965 | +1.38% | 1.3만 |
|---|
| 2026.07.27 | ₩79,769 | ₩85,026 | ₩79,769 | ₩84,758 | +6.25% | 2.1만 |
|---|
| 2026.07.24 | ₩83,175 | ₩83,175 | ₩80,466 | ₩81,432 | -2.10% | 1.5만 |
|---|
| 2026.07.23 | ₩79,527 | ₩81,351 | ₩76,456 | ₩80,412 | +1.11% | 2만 |
|---|
| 2026.07.22 | ₩80,667 | ₩80,667 | ₩76,738 | ₩79,795 | -1.08% | 2.3만 |
|---|
| 2026.07.21 | ₩80,935 | ₩80,935 | ₩79,393 | ₩80,681 | -0.31% | 1.5만 |
|---|
| 2026.07.20 | ₩80,466 | ₩81,472 | ₩79,125 | ₩80,935 | +0.58% | 9천 |
|---|
| 2026.07.17 | ₩84,194 | ₩84,288 | ₩81,244 | ₩82,183 | -2.39% | 1.4만 |
|---|
| 2026.07.16 | ₩83,108 | ₩86,769 | ₩83,108 | ₩85,039 | +2.32% | 1.5만 |
|---|
| 2026.07.15 | ₩82,746 | ₩84,583 | ₩82,625 | ₩83,148 | +0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩82,960 | ₩83,148 | ₩82,746 | ₩82,813 | -0.18% | 8천 |
|---|
| 2026.07.13 | ₩83,349 | ₩83,832 | ₩81,150 | ₩83,001 | -0.42% | 8.4천 |
|---|
| 2026.07.10 | ₩83,135 | ₩83,135 | ₩82,545 | ₩83,135 | 0.00% | 4천 |
|---|
| 2026.07.09 | ₩76,081 | ₩83,135 | ₩76,081 | ₩83,135 | +9.27% | 4.9천 |
|---|
| 2026.07.08 | ₩80,466 | ₩83,296 | ₩80,466 | ₩81,606 | +1.42% | 7.5천 |
|---|
| 2026.07.07 | ₩84,543 | ₩84,556 | ₩82,317 | ₩82,960 | -1.87% | 4.8천 |
|---|
| 2026.07.06 | ₩87,560 | ₩88,177 | ₩84,677 | ₩85,844 | -1.96% | 5.8천 |
|---|
| 2026.07.02 | ₩84,302 | ₩87,265 | ₩84,302 | ₩86,756 | +2.91% | 8.5천 |
|---|
| 2026.07.01 | ₩86,769 | ₩88,057 | ₩86,501 | ₩87,078 | +0.36% | 6.8천 |
|---|
| 2026.06.30 | ₩85,965 | ₩87,386 | ₩85,965 | ₩86,689 | +0.84% | 5.9천 |
|---|
| 2026.06.29 | ₩87,104 | ₩88,660 | ₩85,938 | ₩86,930 | -0.20% | 1.9만 |
|---|
| 2026.06.26 | ₩85,468 | ₩88,660 | ₩83,135 | ₩88,660 | +3.73% | 6.2만 |
|---|
| 2026.06.25 | ₩89,049 | ₩89,049 | ₩84,476 | ₩84,476 | -5.14% | 9.7천 |
|---|
| 2026.06.24 | ₩88,405 | ₩91,932 | ₩88,231 | ₩88,231 | -0.20% | 1.2만 |
|---|
| 2026.06.23 | ₩85,146 | ₩87,440 | ₩85,026 | ₩87,440 | +2.69% | 1.3만 |
|---|
| 2026.06.22 | ₩84,798 | ₩84,932 | ₩83,805 | ₩84,489 | -0.36% | 6.6천 |
|---|
| 2026.06.18 | ₩85,535 | ₩85,535 | ₩84,302 | ₩84,489 | -1.22% | 9.9천 |
|---|
| 2026.06.17 | ₩83,953 | ₩86,085 | ₩83,926 | ₩84,677 | +0.86% | 4.2천 |
|---|
| 2026.06.16 | ₩85,830 | ₩85,830 | ₩85,294 | ₩85,294 | -0.63% | 3.5천 |
|---|
| 2026.06.15 | ₩85,951 | ₩85,951 | ₩84,503 | ₩85,146 | -0.94% | 2.4천 |
|---|
| 2026.06.12 | ₩84,999 | ₩86,085 | ₩84,999 | ₩86,085 | +1.28% | 3.5천 |
|---|
| 2026.06.11 | ₩85,871 | ₩87,172 | ₩85,844 | ₩85,844 | -0.03% | 3.9천 |
|---|
| 2026.06.10 | ₩87,145 | ₩87,145 | ₩86,850 | ₩86,850 | -0.34% | 5.2천 |
|---|
| 2026.06.09 | ₩85,254 | ₩88,137 | ₩85,254 | ₩87,158 | +2.23% | 5.8천 |
|---|
| 2026.06.08 | ₩88,513 | ₩89,465 | ₩85,401 | ₩85,401 | -3.52% | 5.1천 |
|---|
| 2026.06.05 | ₩84,489 | ₩90,846 | ₩84,489 | ₩88,700 | +4.98% | 1.2만 |
|---|
| 2026.06.04 | ₩81,177 | ₩84,033 | ₩81,177 | ₩84,033 | +3.52% | 4.9천 |
|---|
| 2026.06.03 | ₩80,909 | ₩82,370 | ₩80,909 | ₩81,083 | +0.22% | 5.5천 |
|---|
| 2026.06.02 | ₩80,761 | ₩82,759 | ₩80,761 | ₩81,968 | +1.49% | 3.7천 |
|---|
| 2026.06.01 | ₩81,955 | ₩81,955 | ₩79,433 | ₩81,163 | -0.97% | 3.6천 |
|---|
| 2026.05.29 | ₩82,290 | ₩84,194 | ₩82,290 | ₩82,893 | +0.73% | 4.3천 |
|---|
| 2026.05.28 | ₩76,966 | ₩83,028 | ₩76,966 | ₩83,028 | +7.88% | 6.8천 |
|---|
| 2026.05.27 | ₩73,278 | ₩78,253 | ₩73,278 | ₩77,797 | +6.17% | 8천 |
|---|
| 2026.05.26 | ₩74,136 | ₩74,807 | ₩71,950 | ₩73,693 | -0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩71,105 | ₩73,170 | ₩70,877 | ₩72,835 | +2.43% | 9.8천 |
|---|
| 2026.05.21 | ₩71,749 | ₩72,151 | ₩71,749 | ₩72,151 | +0.56% | 4.5천 |
|---|
| 2026.05.20 | ₩73,774 | ₩73,774 | ₩72,486 | ₩73,291 | -0.65% | 5.5천 |
|---|
| 2026.05.19 | ₩74,847 | ₩74,847 | ₩73,626 | ₩73,626 | -1.63% | 5.4천 |
|---|
| 2026.05.18 | ₩73,921 | ₩73,921 | ₩73,921 | ₩73,921 | 0.00% | 1.8천 |
|---|
| 2026.05.15 | ₩75,504 | ₩75,504 | ₩72,661 | ₩72,661 | -3.77% | 2.5천 |
|---|
| 2026.05.14 | ₩76,389 | ₩76,510 | ₩75,531 | ₩75,531 | -1.12% | 3.9천 |
|---|
| 2026.05.13 | ₩76,778 | ₩76,778 | ₩74,807 | ₩74,807 | -2.57% | 3.7천 |
|---|
| 2026.05.12 | ₩74,310 | ₩76,858 | ₩74,216 | ₩76,858 | +3.43% | 2.4천 |
|---|
| 2026.05.11 | ₩76,925 | ₩76,925 | ₩75,893 | ₩75,893 | -1.34% | 1.6천 |
|---|
| 2026.05.08 | ₩74,297 | ₩77,475 | ₩74,297 | ₩76,925 | +3.54% | 3.2천 |
|---|
| 2026.05.07 | ₩75,102 | ₩77,060 | ₩75,102 | ₩76,818 | +2.29% | 3.7천 |
|---|
| 2026.05.06 | ₩73,626 | ₩74,659 | ₩73,412 | ₩74,659 | +1.40% | 5.1천 |
|---|
| 2026.05.05 | ₩72,688 | ₩72,956 | ₩72,688 | ₩72,956 | +0.37% | 2.1천 |
|---|
| 2026.05.04 | ₩71,481 | ₩71,481 | ₩71,481 | ₩71,481 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩70,555 | ₩73,170 | ₩70,555 | ₩73,170 | +3.71% | 1.9천 |
|---|
| 2026.04.30 | ₩72,527 | ₩72,527 | ₩72,527 | ₩72,527 | 0.00% | 3.1천 |
|---|
| 2026.04.29 | ₩74,297 | ₩74,310 | ₩71,776 | ₩71,776 | -3.39% | 3.9천 |
|---|
| 2026.04.28 | ₩72,339 | ₩75,638 | ₩72,339 | ₩75,638 | +4.56% | 9.8천 |
|---|
| 2026.04.27 | ₩70,542 | ₩72,714 | ₩70,542 | ₩71,870 | +1.88% | 3.5천 |
|---|
| 2026.04.24 | ₩72,165 | ₩72,165 | ₩72,124 | ₩72,124 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩70,743 | ₩70,864 | ₩70,703 | ₩70,703 | -0.06% | 2.2천 |
|---|
| 2026.04.22 | ₩70,958 | ₩70,958 | ₩70,421 | ₩70,904 | -0.08% | 3.9천 |
|---|
| 2026.04.21 | ₩72,486 | ₩72,486 | ₩71,065 | ₩71,065 | -1.96% | 2.6천 |
|---|
| 2026.04.20 | ₩73,398 | ₩73,398 | ₩73,398 | ₩73,398 | 0.00% | 2.2천 |
|---|
| 2026.04.17 | ₩71,481 | ₩73,734 | ₩68,155 | ₩73,090 | +2.25% | 4.1천 |
|---|
| 2026.04.16 | ₩70,555 | ₩70,582 | ₩69,925 | ₩70,582 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩71,051 | ₩71,051 | ₩71,051 | ₩71,051 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩69,000 | ₩71,776 | ₩69,000 | ₩71,776 | +4.02% | 3.6천 |
|---|
| 2026.04.13 | ₩71,977 | ₩72,956 | ₩70,488 | ₩70,931 | -1.45% | 6.2천 |
|---|
| 2026.04.10 | ₩71,977 | ₩72,621 | ₩71,078 | ₩72,621 | +0.89% | 5.7천 |
|---|
| 2026.04.09 | ₩68,195 | ₩71,843 | ₩68,195 | ₩71,843 | +5.35% | 5.6천 |
|---|
| 2026.04.08 | ₩70,368 | ₩70,622 | ₩67,766 | ₩70,019 | -0.50% | 5.7천 |
|---|
| 2026.04.07 | ₩65,955 | ₩70,569 | ₩64,896 | ₩70,019 | +6.16% | 6.8천 |
|---|
| 2026.04.06 | ₩68,262 | ₩68,262 | ₩67,350 | ₩67,350 | -1.34% | 4.3천 |
|---|
| 2026.04.02 | ₩67,444 | ₩67,444 | ₩67,135 | ₩67,135 | -0.46% | 2.3천 |
|---|
| 2026.04.01 | ₩68,503 | ₩68,503 | ₩67,229 | ₩67,229 | -1.86% | 2.5천 |
|---|
| 2026.03.31 | ₩68,369 | ₩68,383 | ₩66,559 | ₩66,559 | -2.65% | 5.1천 |
|---|
| 2026.03.30 | ₩65,955 | ₩69,389 | ₩65,955 | ₩69,000 | +4.62% | 9.8천 |
|---|
| 2026.03.27 | ₩65,177 | ₩66,210 | ₩65,084 | ₩66,210 | +1.58% | 3.8천 |
|---|
| 2026.03.26 | ₩65,633 | ₩65,633 | ₩65,043 | ₩65,043 | -0.90% | 2.5천 |
|---|
| 2026.03.25 | ₩66,465 | ₩66,465 | ₩64,359 | ₩64,359 | -3.17% | 4.6천 |
|---|
| 2026.03.24 | ₩66,036 | ₩67,109 | ₩64,534 | ₩64,534 | -2.27% | 9.2천 |
|---|
| 2026.03.23 | ₩66,693 | ₩67,337 | ₩66,693 | ₩67,337 | +0.97% | 5.5천 |
|---|
| 2026.03.20 | ₩64,453 | ₩65,620 | ₩64,105 | ₩65,620 | +1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩62,401 | ₩64,735 | ₩62,401 | ₩64,735 | +3.74% | 1.3만 |
|---|
| 2026.03.18 | ₩63,139 | ₩63,327 | ₩61,986 | ₩62,763 | -0.59% | 8.9천 |
|---|
| 2026.03.17 | ₩65,030 | ₩65,030 | ₩63,850 | ₩64,239 | -1.22% | 7.4천 |
|---|
| 2026.03.16 | ₩63,099 | ₩64,319 | ₩63,072 | ₩63,072 | -0.04% | 4.8천 |
|---|
| 2026.03.13 | ₩62,938 | ₩62,938 | ₩61,771 | ₩62,670 | -0.43% | 3.4천 |
|---|
| 2026.03.12 | ₩63,367 | ₩64,172 | ₩63,099 | ₩63,099 | -0.42% | 3.6천 |
|---|
| 2026.03.11 | ₩64,467 | ₩64,561 | ₩63,984 | ₩64,239 | -0.35% | 4.5천 |
|---|
| 2026.03.10 | ₩66,250 | ₩66,277 | ₩64,587 | ₩65,446 | -1.21% | 4.7천 |
|---|
| 2026.03.09 | ₩67,672 | ₩67,672 | ₩65,338 | ₩66,840 | -1.23% | 5천 |
|---|
| 2026.03.06 | ₩66,224 | ₩67,457 | ₩65,191 | ₩67,310 | +1.64% | 7천 |
|---|
| 2026.03.05 | ₩67,994 | ₩67,994 | ₩67,726 | ₩67,873 | -0.18% | 5.3천 |
|---|
| 2026.03.04 | ₩71,186 | ₩71,186 | ₩71,078 | ₩71,078 | -0.15% | 5.3천 |
|---|
| 2026.03.03 | ₩68,208 | ₩70,649 | ₩68,208 | ₩69,308 | +1.61% | 5.6천 |
|---|
| 2026.03.02 | ₩69,737 | ₩70,072 | ₩68,570 | ₩69,549 | -0.27% | 5.8천 |
|---|
| 2026.02.27 | ₩71,347 | ₩71,347 | ₩68,128 | ₩68,128 | -4.51% | 6.4천 |
|---|
| 2026.02.26 | ₩71,279 | ₩72,956 | ₩70,515 | ₩71,575 | +0.41% | 4.2천 |
|---|
| 2026.02.25 | ₩68,383 | ₩70,743 | ₩68,383 | ₩70,743 | +3.45% | 4.2천 |
|---|
| 2026.02.24 | ₩68,825 | ₩68,825 | ₩66,384 | ₩68,222 | -0.88% | 6.5천 |
|---|
| 2026.02.23 | ₩70,421 | ₩70,421 | ₩67,068 | ₩67,068 | -4.76% | 5천 |
|---|
| 2026.02.20 | ₩69,509 | ₩71,856 | ₩69,509 | ₩71,856 | +3.38% | 5천 |
|---|
| 2026.02.19 | ₩69,429 | ₩70,663 | ₩69,429 | ₩70,274 | +1.22% | 3.5천 |
|---|
| 2026.02.18 | ₩71,387 | ₩71,387 | ₩69,147 | ₩70,220 | -1.63% | 3.5천 |
|---|
| 2026.02.17 | ₩69,737 | ₩72,178 | ₩68,892 | ₩71,776 | +2.92% | 7천 |
|---|
| 2026.02.13 | ₩71,762 | ₩71,762 | ₩70,032 | ₩70,032 | -2.41% | 3.2천 |
|---|
| 2026.02.12 | ₩72,272 | ₩72,272 | ₩69,268 | ₩71,199 | -1.48% | 2.4천 |
|---|
| 2026.02.11 | ₩72,419 | ₩72,419 | ₩70,770 | ₩70,770 | -2.28% | 5.5천 |
|---|
| 2026.02.10 | ₩69,067 | ₩74,364 | ₩69,067 | ₩71,481 | +3.50% | 8.5천 |
|---|
| 2026.02.09 | ₩70,877 | ₩71,105 | ₩68,369 | ₩70,140 | -1.04% | 6.5천 |
|---|
| 2026.02.06 | ₩77,247 | ₩77,247 | ₩71,963 | ₩72,688 | -5.90% | 1.4만 |
|---|
| 2026.02.05 | ₩84,395 | ₩84,395 | ₩75,853 | ₩76,711 | -9.11% | 1.5만 |
|---|
| 2026.02.04 | ₩84,369 | ₩85,428 | ₩82,880 | ₩85,160 | +0.94% | 9.9천 |
|---|
| 2026.02.03 | ₩77,033 | ₩82,424 | ₩77,033 | ₩82,424 | +7.00% | 8.4천 |
|---|
| 2026.02.02 | ₩79,125 | ₩80,251 | ₩77,529 | ₩77,730 | -1.76% | 1.3만 |
|---|
| 2026.01.30 | ₩72,460 | ₩79,205 | ₩72,406 | ₩79,018 | +9.05% | 7.2천 |
|---|
| 2026.01.29 | ₩66,653 | ₩71,655 | ₩66,612 | ₩71,655 | +7.51% | 5.7천 |
|---|
| 2026.01.28 | ₩70,891 | ₩71,575 | ₩66,934 | ₩67,042 | -5.43% | 5.3천 |
|---|
| 2026.01.27 | ₩69,912 | ₩70,703 | ₩69,912 | ₩70,703 | +1.13% | 1.8천 |
|---|
| 2026.01.26 | ₩67,216 | ₩69,684 | ₩67,216 | ₩69,684 | +3.67% | 2.4천 |
|---|
| 2026.01.23 | ₩70,099 | ₩70,099 | ₩68,222 | ₩68,222 | -2.68% | 1.9천 |
|---|
| 2026.01.22 | ₩67,793 | ₩70,019 | ₩67,578 | ₩70,019 | +3.28% | 6.2천 |
|---|
| 2026.01.21 | ₩66,344 | ₩67,444 | ₩66,197 | ₩67,444 | +1.66% | 6.1천 |
|---|
| 2026.01.20 | ₩65,258 | ₩66,505 | ₩65,258 | ₩65,325 | +0.10% | 3.7천 |
|---|
| 2026.01.16 | ₩67,498 | ₩68,933 | ₩66,478 | ₩66,519 | -1.45% | 9.1천 |
|---|
| 2026.01.15 | ₩66,666 | ₩68,785 | ₩66,666 | ₩68,061 | +2.09% | 6.3천 |
|---|
| 2026.01.14 | ₩63,783 | ₩67,055 | ₩63,783 | ₩67,028 | +5.09% | 7.8천 |
|---|
| 2026.01.13 | ₩63,823 | ₩63,823 | ₩61,409 | ₩63,099 | -1.13% | 1.3만 |
|---|
| 2026.01.12 | ₩68,114 | ₩68,114 | ₩63,568 | ₩63,568 | -6.67% | 8.1천 |
|---|
| 2026.01.09 | ₩69,590 | ₩69,737 | ₩67,632 | ₩69,080 | -0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩71,145 | ₩72,768 | ₩69,643 | ₩70,448 | -0.98% | 8.9천 |
|---|
| 2026.01.07 | ₩75,571 | ₩75,571 | ₩70,341 | ₩71,132 | -5.87% | 5.4천 |
|---|
| 2026.01.06 | ₩74,807 | ₩75,638 | ₩74,431 | ₩75,061 | +0.34% | 1.1만 |
|---|
| 2026.01.05 | ₩76,684 | ₩77,113 | ₩74,833 | ₩75,370 | -1.71% | 9.1천 |
|---|
| 2026.01.02 | ₩79,460 | ₩79,460 | ₩76,778 | ₩78,146 | -1.65% | 9천 |
|---|
| 2025.12.31 | ₩77,221 | ₩79,393 | ₩77,221 | ₩79,393 | +2.81% | 6.3천 |
|---|
| 2025.12.30 | ₩79,138 | ₩79,138 | ₩78,790 | ₩78,937 | -0.25% | 3.8천 |
|---|
| 2025.12.29 | ₩80,466 | ₩82,102 | ₩80,466 | ₩81,432 | +1.20% | 4.7천 |
|---|
| 2025.12.26 | ₩81,566 | ₩82,451 | ₩80,144 | ₩80,292 | -1.56% | 7.1천 |
|---|
| 2025.12.24 | ₩81,606 | ₩81,606 | ₩81,606 | ₩81,606 | 0.00% | 3.2천 |
|---|
| 2025.12.23 | ₩81,968 | ₩83,148 | ₩81,713 | ₩82,116 | +0.18% | 9.6천 |
|---|
| 2025.12.22 | ₩88,714 | ₩88,714 | ₩80,895 | ₩82,826 | -6.64% | 3.1만 |
|---|
| 2025.12.19 | ₩93,206 | ₩95,218 | ₩85,817 | ₩89,237 | -4.26% | 9.4만 |
|---|
| 2025.12.18 | ₩93,877 | ₩95,030 | ₩92,362 | ₩93,206 | -0.71% | 5.6만 |
|---|
| 2025.12.17 | ₩89,022 | ₩93,475 | ₩88,513 | ₩93,475 | +5.00% | 4.7만 |
|---|
| 2025.12.16 | ₩85,830 | ₩89,022 | ₩82,987 | ₩89,022 | +3.72% | 5.5만 |
|---|
| 2025.12.15 | ₩87,695 | ₩91,986 | ₩80,546 | ₩87,172 | -0.60% | 5.4만 |
|---|
| 2025.12.12 | ₩79,232 | ₩88,325 | ₩79,125 | ₩87,560 | +10.51% | 2.8만 |
|---|
| 2025.12.11 | ₩76,617 | ₩80,292 | ₩76,040 | ₩80,050 | +4.48% | 1.4만 |
|---|
| 2025.12.10 | ₩79,125 | ₩80,439 | ₩75,839 | ₩76,188 | -3.71% | 2.4만 |
|---|
| 2025.12.09 | ₩73,761 | ₩80,037 | ₩73,761 | ₩78,387 | +6.27% | 1.4만 |
|---|
| 2025.12.08 | ₩68,396 | ₩73,077 | ₩67,994 | ₩73,077 | +6.84% | 1.4만 |
|---|
| 2025.12.05 | ₩67,176 | ₩68,101 | ₩67,176 | ₩68,101 | +1.38% | 2.6천 |
|---|
| 2025.12.04 | ₩64,493 | ₩68,329 | ₩63,675 | ₩68,329 | +5.95% | 7.2천 |
|---|
| 2025.12.03 | ₩65,969 | ₩67,645 | ₩65,969 | ₩67,645 | +2.54% | 1.6만 |
|---|
| 2025.12.02 | ₩65,580 | ₩66,921 | ₩65,580 | ₩65,848 | +0.41% | 4.9천 |
|---|
| 2025.12.01 | ₩67,055 | ₩67,055 | ₩65,620 | ₩66,183 | -1.30% | 3천 |
|---|
| 2025.11.28 | ₩65,379 | ₩67,042 | ₩65,379 | ₩67,042 | +2.54% | 1.5천 |
|---|
| 2025.11.26 | ₩66,934 | ₩67,055 | ₩66,250 | ₩66,250 | -1.02% | 5.4천 |
|---|
| 2025.11.25 | ₩66,022 | ₩66,934 | ₩66,022 | ₩66,934 | +1.38% | 2.6천 |
|---|
| 2025.11.24 | ₩63,568 | ₩65,338 | ₩63,568 | ₩65,338 | +2.78% | 2.1천 |
|---|
| 2025.11.21 | ₩60,725 | ₩63,568 | ₩60,725 | ₩63,568 | +4.68% | 5.5천 |
|---|
| 2025.11.20 | ₩60,873 | ₩60,873 | ₩60,470 | ₩60,470 | -0.66% | 2.3천 |
|---|
| 2025.11.19 | ₩59,035 | ₩59,035 | ₩59,035 | ₩59,035 | 0.00% | 2천 |
|---|
| 2025.11.18 | ₩60,014 | ₩61,329 | ₩60,014 | ₩61,329 | +2.19% | 3.2천 |
|---|
| 2025.11.17 | ₩60,993 | ₩61,020 | ₩60,309 | ₩60,349 | -1.06% | 3.8천 |
|---|
| 2025.11.14 | ₩59,438 | ₩61,181 | ₩59,384 | ₩61,181 | +2.93% | 2.3천 |
|---|
| 2025.11.13 | ₩60,443 | ₩60,443 | ₩60,443 | ₩60,443 | 0.00% | 2.1천 |
|---|
| 2025.11.12 | ₩58,338 | ₩59,894 | ₩58,338 | ₩59,894 | +2.67% | 2.2천 |
|---|
| 2025.11.11 | ₩59,759 | ₩61,114 | ₩59,290 | ₩60,296 | +0.90% | 5.7천 |
|---|
| 2025.11.10 | ₩59,035 | ₩59,035 | ₩59,035 | ₩59,035 | 0.00% | 1.7천 |
|---|
| 2025.11.07 | ₩59,196 | ₩59,196 | ₩59,143 | ₩59,143 | -0.09% | 2.7천 |
|---|
| 2025.11.06 | ₩59,022 | ₩59,491 | ₩58,593 | ₩59,491 | +0.80% | 2.3천 |
|---|
| 2025.11.05 | ₩59,706 | ₩59,706 | ₩59,706 | ₩59,706 | 0.00% | 2.7천 |
|---|
| 2025.11.04 | ₩57,587 | ₩57,855 | ₩57,278 | ₩57,278 | -0.54% | 3.1천 |
|---|
| 2025.11.03 | ₩59,008 | ₩59,008 | ₩57,560 | ₩57,560 | -2.45% | 4.3천 |
|---|
| 2025.10.31 | ₩56,876 | ₩57,734 | ₩56,876 | ₩57,734 | +1.51% | 2.2천 |
|---|
| 2025.10.30 | ₩56,326 | ₩57,654 | ₩56,326 | ₩56,501 | +0.31% | 2.2천 |
|---|
| 2025.10.29 | ₩56,675 | ₩56,997 | ₩56,460 | ₩56,661 | -0.02% | 4.8천 |
|---|
| 2025.10.28 | ₩56,326 | ₩56,997 | ₩55,830 | ₩56,997 | +1.19% | 4.5천 |
|---|
| 2025.10.27 | ₩56,407 | ₩56,407 | ₩56,393 | ₩56,393 | -0.02% | 1.9천 |
|---|
| 2025.10.24 | ₩57,788 | ₩57,788 | ₩56,326 | ₩57,560 | -0.39% | 6.4천 |
|---|
| 2025.10.23 | ₩58,660 | ₩58,660 | ₩57,345 | ₩57,345 | -2.24% | 2.8천 |
|---|
| 2025.10.22 | ₩55,280 | ₩56,501 | ₩55,280 | ₩56,501 | +2.21% | 2.9천 |
|---|
| 2025.10.21 | ₩56,541 | ₩56,541 | ₩54,650 | ₩54,650 | -3.34% | 5.8천 |
|---|
| 2025.10.20 | ₩54,207 | ₩55,200 | ₩53,671 | ₩55,200 | +1.83% | 5.4천 |
|---|
| 2025.10.17 | ₩51,834 | ₩54,355 | ₩50,720 | ₩53,644 | +3.49% | 6천 |
|---|
| 2025.10.16 | ₩54,583 | ₩54,583 | ₩52,155 | ₩52,155 | -4.45% | 2.3천 |
|---|
| 2025.10.15 | ₩56,299 | ₩56,299 | ₩54,261 | ₩54,261 | -3.62% | 1.9천 |
|---|
| 2025.10.14 | ₩50,479 | ₩59,786 | ₩50,479 | ₩56,822 | +12.57% | 4.1천 |
|---|
| 2025.10.13 | ₩57,815 | ₩57,815 | ₩56,246 | ₩56,822 | -1.72% | 3.5천 |
|---|
| 2025.10.10 | ₩58,432 | ₩59,277 | ₩56,876 | ₩56,876 | -2.66% | 3.8천 |
|---|