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 | ₩86,066 | ₩86,401 | ₩84,029 | ₩84,029 | -2.37% | 1.2만 |
| 2026.10.08 | ₩84,940 | ₩87,446 | ₩84,297 | ₩85,918 | +1.15% | 2.5만 |
| 2026.10.07 | ₩85,329 | ₩86,816 | ₩83,560 | ₩86,200 | +1.02% | 3.7만 |
| 2026.10.06 | ₩85,114 | ₩87,285 | ₩84,069 | ₩86,562 | +1.70% | 2.9만 |
| 2026.10.05 | ₩83,694 | ₩86,012 | ₩82,849 | ₩85,422 | +2.07% | 1.5만 |
| 2026.10.02 | ₩83,426 | ₩84,551 | ₩82,461 | ₩84,297 | +1.04% | 1.4만 |
| 2026.10.01 | ₩82,755 | ₩83,091 | ₩80,678 | ₩83,091 | +0.40% | 3.4만 |
| 2026.09.30 | ₩82,407 | ₩83,091 | ₩80,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,514 |
| +0.13% |
| 2.9만 |
| 2026.09.29 | ₩80,745 | ₩82,662 | ₩77,917 | ₩82,662 | +2.37% | 1.6만 |
|---|
| 2026.09.28 | ₩80,745 | ₩81,549 | ₩79,070 | ₩81,255 | +0.63% | 1.6만 |
|---|
| 2026.09.25 | ₩82,166 | ₩83,131 | ₩80,799 | ₩80,799 | -1.66% | 1.7만 |
|---|
| 2026.09.24 | ₩83,037 | ₩83,037 | ₩81,147 | ₩81,951 | -1.31% | 1.5만 |
|---|
| 2026.09.23 | ₩83,412 | ₩83,546 | ₩81,375 | ₩82,876 | -0.64% | 3.7만 |
|---|
| 2026.09.22 | ₩82,983 | ₩85,087 | ₩81,831 | ₩84,471 | +1.79% | 2.3만 |
|---|
| 2026.09.21 | ₩82,447 | ₩82,957 | ₩81,697 | ₩82,487 | +0.05% | 6.3만 |
|---|
| 2026.09.18 | ₩81,764 | ₩84,230 | ₩80,544 | ₩83,452 | +2.07% | 5.1만 |
|---|
| 2026.09.17 | ₩82,246 | ₩82,541 | ₩81,080 | ₩82,541 | +0.36% | 1.1만 |
|---|
| 2026.09.16 | ₩82,032 | ₩83,372 | ₩80,464 | ₩82,246 | +0.26% | 3.2만 |
|---|
| 2026.09.15 | ₩81,027 | ₩83,962 | ₩80,223 | ₩83,734 | +3.34% | 1.8만 |
|---|
| 2026.09.14 | ₩83,761 | ₩84,873 | ₩82,166 | ₩82,179 | -1.89% | 1.7만 |
|---|
| 2026.09.11 | ₩84,833 | ₩84,833 | ₩83,091 | ₩83,962 | -1.03% | 1만 |
|---|
| 2026.09.10 | ₩84,163 | ₩84,833 | ₩83,091 | ₩84,833 | +0.80% | 1.1만 |
|---|
| 2026.09.09 | ₩84,404 | ₩85,141 | ₩83,117 | ₩84,766 | +0.43% | 1.7만 |
|---|
| 2026.09.08 | ₩84,431 | ₩86,026 | ₩82,970 | ₩84,417 | -0.02% | 2만 |
|---|
| 2026.09.04 | ₩86,066 | ₩87,165 | ₩85,650 | ₩86,870 | +0.93% | 1.6만 |
|---|
| 2026.09.03 | ₩85,771 | ₩86,454 | ₩85,007 | ₩86,267 | +0.58% | 9.1천 |
|---|
| 2026.09.02 | ₩82,407 | ₩85,087 | ₩81,817 | ₩84,927 | +3.06% | 1.6만 |
|---|
| 2026.09.01 | ₩83,265 | ₩83,519 | ₩82,085 | ₩82,367 | -1.08% | 1.2만 |
|---|
| 2026.08.31 | ₩83,627 | ₩83,761 | ₩81,456 | ₩83,265 | -0.43% | 3만 |
|---|
| 2026.08.28 | ₩82,836 | ₩84,029 | ₩82,099 | ₩83,600 | +0.92% | 1.5만 |
|---|
| 2026.08.27 | ₩81,389 | ₩83,399 | ₩80,357 | ₩83,399 | +2.47% | 1.6만 |
|---|
| 2026.08.26 | ₩83,050 | ₩83,050 | ₩81,764 | ₩82,206 | -1.02% | 2.1만 |
|---|
| 2026.08.25 | ₩82,782 | ₩83,493 | ₩82,152 | ₩83,144 | +0.44% | 2.1만 |
|---|
| 2026.08.24 | ₩82,849 | ₩84,551 | ₩82,581 | ₩82,581 | -0.32% | 1.7만 |
|---|
| 2026.08.21 | ₩84,055 | ₩84,297 | ₩82,541 | ₩83,640 | -0.49% | 1.3만 |
|---|
| 2026.08.20 | ₩83,091 | ₩84,431 | ₩83,091 | ₩83,895 | +0.97% | 1.1만 |
|---|
| 2026.08.19 | ₩86,240 | ₩86,240 | ₩83,372 | ₩83,962 | -2.64% | 2.7만 |
|---|
| 2026.08.18 | ₩85,355 | ₩86,696 | ₩83,359 | ₩85,650 | +0.35% | 1.7만 |
|---|
| 2026.08.17 | ₩86,334 | ₩86,508 | ₩83,694 | ₩85,355 | -1.13% | 1.3만 |
|---|
| 2026.08.14 | ₩87,111 | ₩87,929 | ₩85,824 | ₩86,454 | -0.75% | 1.2만 |
|---|
| 2026.08.13 | ₩88,317 | ₩88,451 | ₩86,722 | ₩87,728 | -0.67% | 2.3만 |
|---|
| 2026.08.12 | ₩87,098 | ₩89,309 | ₩86,454 | ₩88,183 | +1.25% | 1.4만 |
|---|
| 2026.08.11 | ₩85,463 | ₩87,031 | ₩85,422 | ₩87,031 | +1.83% | 1만 |
|---|
| 2026.08.10 | ₩84,618 | ₩85,422 | ₩83,292 | ₩85,422 | +0.95% | 1.6만 |
|---|
| 2026.08.07 | ₩84,431 | ₩86,133 | ₩84,323 | ₩85,891 | +1.73% | 7천 |
|---|
| 2026.08.06 | ₩87,098 | ₩87,098 | ₩83,439 | ₩85,771 | -1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩87,111 | ₩87,299 | ₩83,734 | ₩87,299 | +0.22% | 9.6천 |
|---|
| 2026.08.04 | ₩88,719 | ₩89,108 | ₩86,441 | ₩86,843 | -2.11% | 2.4만 |
|---|
| 2026.08.03 | ₩85,771 | ₩89,483 | ₩84,565 | ₩88,773 | +3.50% | 2.5만 |
|---|
| 2026.07.31 | ₩84,685 | ₩86,012 | ₩82,206 | ₩84,806 | +0.14% | 1.4만 |
|---|
| 2026.07.30 | ₩85,637 | ₩85,637 | ₩83,104 | ₩84,498 | -1.33% | 1.1만 |
|---|
| 2026.07.29 | ₩84,766 | ₩86,816 | ₩84,431 | ₩85,355 | +0.70% | 1.3만 |
|---|
| 2026.07.28 | ₩84,739 | ₩86,146 | ₩84,431 | ₩85,905 | +1.38% | 1.3만 |
|---|
| 2026.07.27 | ₩79,713 | ₩84,967 | ₩79,713 | ₩84,699 | +6.25% | 2.1만 |
|---|
| 2026.07.24 | ₩83,117 | ₩83,117 | ₩80,410 | ₩81,375 | -2.10% | 1.5만 |
|---|
| 2026.07.23 | ₩79,472 | ₩81,295 | ₩76,403 | ₩80,357 | +1.11% | 2만 |
|---|
| 2026.07.22 | ₩80,611 | ₩80,611 | ₩76,685 | ₩79,740 | -1.08% | 2.3만 |
|---|
| 2026.07.21 | ₩80,879 | ₩80,879 | ₩79,338 | ₩80,625 | -0.31% | 1.5만 |
|---|
| 2026.07.20 | ₩80,410 | ₩81,415 | ₩79,070 | ₩80,879 | +0.58% | 9천 |
|---|
| 2026.07.17 | ₩84,136 | ₩84,230 | ₩81,188 | ₩82,126 | -2.39% | 1.4만 |
|---|
| 2026.07.16 | ₩83,050 | ₩86,709 | ₩83,050 | ₩84,980 | +2.32% | 1.5만 |
|---|
| 2026.07.15 | ₩82,688 | ₩84,525 | ₩82,568 | ₩83,091 | +0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩82,903 | ₩83,091 | ₩82,688 | ₩82,755 | -0.18% | 8천 |
|---|
| 2026.07.13 | ₩83,292 | ₩83,774 | ₩81,094 | ₩82,943 | -0.42% | 8.4천 |
|---|
| 2026.07.10 | ₩83,077 | ₩83,077 | ₩82,487 | ₩83,077 | 0.00% | 4천 |
|---|
| 2026.07.09 | ₩76,028 | ₩83,077 | ₩76,028 | ₩83,077 | +9.27% | 4.9천 |
|---|
| 2026.07.08 | ₩80,410 | ₩83,238 | ₩80,410 | ₩81,549 | +1.42% | 7.5천 |
|---|
| 2026.07.07 | ₩84,484 | ₩84,498 | ₩82,260 | ₩82,903 | -1.87% | 4.8천 |
|---|
| 2026.07.06 | ₩87,500 | ₩88,116 | ₩84,618 | ₩85,784 | -1.96% | 5.8천 |
|---|
| 2026.07.02 | ₩84,243 | ₩87,205 | ₩84,243 | ₩86,696 | +2.91% | 8.5천 |
|---|
| 2026.07.01 | ₩86,709 | ₩87,996 | ₩86,441 | ₩87,017 | +0.36% | 6.8천 |
|---|
| 2026.06.30 | ₩85,905 | ₩87,325 | ₩85,905 | ₩86,629 | +0.84% | 5.9천 |
|---|
| 2026.06.29 | ₩87,044 | ₩88,599 | ₩85,878 | ₩86,870 | -0.20% | 1.9만 |
|---|
| 2026.06.26 | ₩85,409 | ₩88,599 | ₩83,077 | ₩88,599 | +3.73% | 6.2만 |
|---|
| 2026.06.25 | ₩88,987 | ₩88,987 | ₩84,417 | ₩84,417 | -5.14% | 9.7천 |
|---|
| 2026.06.24 | ₩88,344 | ₩91,869 | ₩88,170 | ₩88,170 | -0.20% | 1.2만 |
|---|
| 2026.06.23 | ₩85,087 | ₩87,379 | ₩84,967 | ₩87,379 | +2.69% | 1.3만 |
|---|
| 2026.06.22 | ₩84,739 | ₩84,873 | ₩83,747 | ₩84,431 | -0.36% | 6.6천 |
|---|
| 2026.06.18 | ₩85,476 | ₩85,476 | ₩84,243 | ₩84,431 | -1.22% | 9.9천 |
|---|
| 2026.06.17 | ₩83,895 | ₩86,026 | ₩83,868 | ₩84,618 | +0.86% | 4.2천 |
|---|
| 2026.06.16 | ₩85,771 | ₩85,771 | ₩85,235 | ₩85,235 | -0.63% | 3.5천 |
|---|
| 2026.06.15 | ₩85,891 | ₩85,891 | ₩84,444 | ₩85,087 | -0.94% | 2.4천 |
|---|
| 2026.06.12 | ₩84,940 | ₩86,026 | ₩84,940 | ₩86,026 | +1.28% | 3.5천 |
|---|
| 2026.06.11 | ₩85,811 | ₩87,111 | ₩85,784 | ₩85,784 | -0.03% | 3.9천 |
|---|
| 2026.06.10 | ₩87,084 | ₩87,084 | ₩86,789 | ₩86,789 | -0.34% | 5.2천 |
|---|
| 2026.06.09 | ₩85,195 | ₩88,076 | ₩85,195 | ₩87,098 | +2.23% | 5.8천 |
|---|
| 2026.06.08 | ₩88,451 | ₩89,403 | ₩85,342 | ₩85,342 | -3.52% | 5.1천 |
|---|
| 2026.06.05 | ₩84,431 | ₩90,783 | ₩84,431 | ₩88,639 | +4.98% | 1.2만 |
|---|
| 2026.06.04 | ₩81,120 | ₩83,975 | ₩81,120 | ₩83,975 | +3.52% | 4.9천 |
|---|
| 2026.06.03 | ₩80,852 | ₩82,313 | ₩80,852 | ₩81,027 | +0.22% | 5.5천 |
|---|
| 2026.06.02 | ₩80,705 | ₩82,702 | ₩80,705 | ₩81,911 | +1.49% | 3.7천 |
|---|
| 2026.06.01 | ₩81,898 | ₩81,898 | ₩79,378 | ₩81,107 | -0.97% | 3.6천 |
|---|
| 2026.05.29 | ₩82,233 | ₩84,136 | ₩82,233 | ₩82,836 | +0.73% | 4.3천 |
|---|
| 2026.05.28 | ₩76,912 | ₩82,970 | ₩76,912 | ₩82,970 | +7.88% | 6.8천 |
|---|
| 2026.05.27 | ₩73,227 | ₩78,199 | ₩73,227 | ₩77,743 | +6.17% | 8천 |
|---|
| 2026.05.26 | ₩74,085 | ₩74,755 | ₩71,900 | ₩73,642 | -0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩71,056 | ₩73,120 | ₩70,828 | ₩72,785 | +2.43% | 9.8천 |
|---|
| 2026.05.21 | ₩71,699 | ₩72,101 | ₩71,699 | ₩72,101 | +0.56% | 4.5천 |
|---|
| 2026.05.20 | ₩73,723 | ₩73,723 | ₩72,436 | ₩73,240 | -0.65% | 5.5천 |
|---|
| 2026.05.19 | ₩74,795 | ₩74,795 | ₩73,575 | ₩73,575 | -1.63% | 5.4천 |
|---|
| 2026.05.18 | ₩73,870 | ₩73,870 | ₩73,870 | ₩73,870 | 0.00% | 1.8천 |
|---|
| 2026.05.15 | ₩75,452 | ₩75,452 | ₩72,610 | ₩72,610 | -3.77% | 2.5천 |
|---|
| 2026.05.14 | ₩76,336 | ₩76,457 | ₩75,478 | ₩75,478 | -1.12% | 3.9천 |
|---|
| 2026.05.13 | ₩76,725 | ₩76,725 | ₩74,755 | ₩74,755 | -2.57% | 3.7천 |
|---|
| 2026.05.12 | ₩74,259 | ₩76,805 | ₩74,165 | ₩76,805 | +3.43% | 2.4천 |
|---|
| 2026.05.11 | ₩76,872 | ₩76,872 | ₩75,840 | ₩75,840 | -1.34% | 1.6천 |
|---|
| 2026.05.08 | ₩74,245 | ₩77,422 | ₩74,245 | ₩76,872 | +3.54% | 3.2천 |
|---|
| 2026.05.07 | ₩75,050 | ₩77,006 | ₩75,050 | ₩76,765 | +2.29% | 3.7천 |
|---|
| 2026.05.06 | ₩73,575 | ₩74,607 | ₩73,361 | ₩74,607 | +1.40% | 5.1천 |
|---|
| 2026.05.05 | ₩72,637 | ₩72,905 | ₩72,637 | ₩72,905 | +0.37% | 2.1천 |
|---|
| 2026.05.04 | ₩71,431 | ₩71,431 | ₩71,431 | ₩71,431 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩70,506 | ₩73,120 | ₩70,506 | ₩73,120 | +3.71% | 1.9천 |
|---|
| 2026.04.30 | ₩72,476 | ₩72,476 | ₩72,476 | ₩72,476 | 0.00% | 3.1천 |
|---|
| 2026.04.29 | ₩74,245 | ₩74,259 | ₩71,726 | ₩71,726 | -3.39% | 3.9천 |
|---|
| 2026.04.28 | ₩72,289 | ₩75,586 | ₩72,289 | ₩75,586 | +4.56% | 9.8천 |
|---|
| 2026.04.27 | ₩70,493 | ₩72,664 | ₩70,493 | ₩71,820 | +1.88% | 3.5천 |
|---|
| 2026.04.24 | ₩72,115 | ₩72,115 | ₩72,074 | ₩72,074 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩70,694 | ₩70,815 | ₩70,654 | ₩70,654 | -0.06% | 2.2천 |
|---|
| 2026.04.22 | ₩70,908 | ₩70,908 | ₩70,372 | ₩70,855 | -0.08% | 3.9천 |
|---|
| 2026.04.21 | ₩72,436 | ₩72,436 | ₩71,016 | ₩71,016 | -1.96% | 2.6천 |
|---|
| 2026.04.20 | ₩73,348 | ₩73,348 | ₩73,348 | ₩73,348 | 0.00% | 2.2천 |
|---|
| 2026.04.17 | ₩71,431 | ₩73,683 | ₩68,107 | ₩73,039 | +2.25% | 4.1천 |
|---|
| 2026.04.16 | ₩70,506 | ₩70,533 | ₩69,876 | ₩70,533 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩71,002 | ₩71,002 | ₩71,002 | ₩71,002 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩68,952 | ₩71,726 | ₩68,952 | ₩71,726 | +4.02% | 3.6천 |
|---|
| 2026.04.13 | ₩71,927 | ₩72,905 | ₩70,439 | ₩70,882 | -1.45% | 6.2천 |
|---|
| 2026.04.10 | ₩71,927 | ₩72,570 | ₩71,029 | ₩72,570 | +0.89% | 5.7천 |
|---|
| 2026.04.09 | ₩68,148 | ₩71,793 | ₩68,148 | ₩71,793 | +5.35% | 5.6천 |
|---|
| 2026.04.08 | ₩70,319 | ₩70,573 | ₩67,719 | ₩69,970 | -0.50% | 5.7천 |
|---|
| 2026.04.07 | ₩65,910 | ₩70,520 | ₩64,851 | ₩69,970 | +6.16% | 6.8천 |
|---|
| 2026.04.06 | ₩68,215 | ₩68,215 | ₩67,303 | ₩67,303 | -1.34% | 4.3천 |
|---|
| 2026.04.02 | ₩67,397 | ₩67,397 | ₩67,089 | ₩67,089 | -0.46% | 2.3천 |
|---|
| 2026.04.01 | ₩68,456 | ₩68,456 | ₩67,183 | ₩67,183 | -1.86% | 2.5천 |
|---|
| 2026.03.31 | ₩68,322 | ₩68,335 | ₩66,513 | ₩66,513 | -2.65% | 5.1천 |
|---|
| 2026.03.30 | ₩65,910 | ₩69,340 | ₩65,910 | ₩68,952 | +4.62% | 9.8천 |
|---|
| 2026.03.27 | ₩65,132 | ₩66,164 | ₩65,038 | ₩66,164 | +1.58% | 3.8천 |
|---|
| 2026.03.26 | ₩65,588 | ₩65,588 | ₩64,998 | ₩64,998 | -0.90% | 2.5천 |
|---|
| 2026.03.25 | ₩66,419 | ₩66,419 | ₩64,315 | ₩64,315 | -3.17% | 4.6천 |
|---|
| 2026.03.24 | ₩65,990 | ₩67,062 | ₩64,489 | ₩64,489 | -2.27% | 9.2천 |
|---|
| 2026.03.23 | ₩66,647 | ₩67,290 | ₩66,647 | ₩67,290 | +0.97% | 5.5천 |
|---|
| 2026.03.20 | ₩64,409 | ₩65,575 | ₩64,060 | ₩65,575 | +1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩62,358 | ₩64,690 | ₩62,358 | ₩64,690 | +3.74% | 1.3만 |
|---|
| 2026.03.18 | ₩63,095 | ₩63,283 | ₩61,943 | ₩62,720 | -0.59% | 8.9천 |
|---|
| 2026.03.17 | ₩64,985 | ₩64,985 | ₩63,805 | ₩64,194 | -1.22% | 7.4천 |
|---|
| 2026.03.16 | ₩63,055 | ₩64,275 | ₩63,028 | ₩63,028 | -0.04% | 4.8천 |
|---|
| 2026.03.13 | ₩62,894 | ₩62,894 | ₩61,728 | ₩62,626 | -0.43% | 3.4천 |
|---|
| 2026.03.12 | ₩63,323 | ₩64,127 | ₩63,055 | ₩63,055 | -0.42% | 3.6천 |
|---|
| 2026.03.11 | ₩64,422 | ₩64,516 | ₩63,940 | ₩64,194 | -0.35% | 4.5천 |
|---|
| 2026.03.10 | ₩66,204 | ₩66,231 | ₩64,543 | ₩65,400 | -1.21% | 4.7천 |
|---|
| 2026.03.09 | ₩67,625 | ₩67,625 | ₩65,293 | ₩66,794 | -1.23% | 5천 |
|---|
| 2026.03.06 | ₩66,178 | ₩67,411 | ₩65,146 | ₩67,263 | +1.64% | 7천 |
|---|
| 2026.03.05 | ₩67,947 | ₩67,947 | ₩67,679 | ₩67,826 | -0.18% | 5.3천 |
|---|
| 2026.03.04 | ₩71,136 | ₩71,136 | ₩71,029 | ₩71,029 | -0.15% | 5.3천 |
|---|
| 2026.03.03 | ₩68,161 | ₩70,600 | ₩68,161 | ₩69,260 | +1.61% | 5.6천 |
|---|
| 2026.03.02 | ₩69,689 | ₩70,024 | ₩68,523 | ₩69,501 | -0.27% | 5.8천 |
|---|
| 2026.02.27 | ₩71,297 | ₩71,297 | ₩68,081 | ₩68,081 | -4.51% | 6.4천 |
|---|
| 2026.02.26 | ₩71,230 | ₩72,905 | ₩70,466 | ₩71,525 | +0.41% | 4.2천 |
|---|
| 2026.02.25 | ₩68,335 | ₩70,694 | ₩68,335 | ₩70,694 | +3.45% | 4.2천 |
|---|
| 2026.02.24 | ₩68,778 | ₩68,778 | ₩66,338 | ₩68,174 | -0.88% | 6.5천 |
|---|
| 2026.02.23 | ₩70,372 | ₩70,372 | ₩67,022 | ₩67,022 | -4.76% | 5천 |
|---|
| 2026.02.20 | ₩69,461 | ₩71,806 | ₩69,461 | ₩71,806 | +3.38% | 5천 |
|---|
| 2026.02.19 | ₩69,381 | ₩70,614 | ₩69,381 | ₩70,225 | +1.22% | 3.5천 |
|---|
| 2026.02.18 | ₩71,337 | ₩71,337 | ₩69,099 | ₩70,171 | -1.63% | 3.5천 |
|---|
| 2026.02.17 | ₩69,689 | ₩72,128 | ₩68,845 | ₩71,726 | +2.92% | 7천 |
|---|
| 2026.02.13 | ₩71,712 | ₩71,712 | ₩69,984 | ₩69,984 | -2.41% | 3.2천 |
|---|
| 2026.02.12 | ₩72,222 | ₩72,222 | ₩69,220 | ₩71,150 | -1.48% | 2.4천 |
|---|
| 2026.02.11 | ₩72,369 | ₩72,369 | ₩70,721 | ₩70,721 | -2.28% | 5.5천 |
|---|
| 2026.02.10 | ₩69,019 | ₩74,312 | ₩69,019 | ₩71,431 | +3.50% | 8.5천 |
|---|
| 2026.02.09 | ₩70,828 | ₩71,056 | ₩68,322 | ₩70,091 | -1.04% | 6.5천 |
|---|
| 2026.02.06 | ₩77,194 | ₩77,194 | ₩71,914 | ₩72,637 | -5.90% | 1.4만 |
|---|
| 2026.02.05 | ₩84,337 | ₩84,337 | ₩75,800 | ₩76,658 | -9.11% | 1.5만 |
|---|
| 2026.02.04 | ₩84,310 | ₩85,369 | ₩82,823 | ₩85,101 | +0.94% | 9.9천 |
|---|
| 2026.02.03 | ₩76,979 | ₩82,367 | ₩76,979 | ₩82,367 | +7.00% | 8.4천 |
|---|
| 2026.02.02 | ₩79,070 | ₩80,196 | ₩77,475 | ₩77,676 | -1.76% | 1.3만 |
|---|
| 2026.01.30 | ₩72,409 | ₩79,150 | ₩72,356 | ₩78,963 | +9.05% | 7.2천 |
|---|
| 2026.01.29 | ₩66,606 | ₩71,605 | ₩66,566 | ₩71,605 | +7.51% | 5.7천 |
|---|
| 2026.01.28 | ₩70,841 | ₩71,525 | ₩66,888 | ₩66,995 | -5.43% | 5.3천 |
|---|
| 2026.01.27 | ₩69,863 | ₩70,654 | ₩69,863 | ₩70,654 | +1.13% | 1.8천 |
|---|
| 2026.01.26 | ₩67,169 | ₩69,635 | ₩67,169 | ₩69,635 | +3.67% | 2.4천 |
|---|
| 2026.01.23 | ₩70,051 | ₩70,051 | ₩68,174 | ₩68,174 | -2.68% | 1.9천 |
|---|
| 2026.01.22 | ₩67,746 | ₩69,970 | ₩67,531 | ₩69,970 | +3.28% | 6.2천 |
|---|
| 2026.01.21 | ₩66,298 | ₩67,397 | ₩66,151 | ₩67,397 | +1.66% | 6.1천 |
|---|
| 2026.01.20 | ₩65,213 | ₩66,459 | ₩65,213 | ₩65,280 | +0.10% | 3.7천 |
|---|
| 2026.01.16 | ₩67,451 | ₩68,885 | ₩66,432 | ₩66,472 | -1.45% | 9.1천 |
|---|
| 2026.01.15 | ₩66,620 | ₩68,737 | ₩66,620 | ₩68,014 | +2.09% | 6.3천 |
|---|
| 2026.01.14 | ₩63,738 | ₩67,009 | ₩63,738 | ₩66,982 | +5.09% | 7.8천 |
|---|
| 2026.01.13 | ₩63,779 | ₩63,779 | ₩61,366 | ₩63,055 | -1.13% | 1.3만 |
|---|
| 2026.01.12 | ₩68,067 | ₩68,067 | ₩63,524 | ₩63,524 | -6.67% | 8.1천 |
|---|
| 2026.01.09 | ₩69,541 | ₩69,689 | ₩67,585 | ₩69,032 | -0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩71,096 | ₩72,718 | ₩69,595 | ₩70,399 | -0.98% | 8.9천 |
|---|
| 2026.01.07 | ₩75,519 | ₩75,519 | ₩70,292 | ₩71,083 | -5.87% | 5.4천 |
|---|
| 2026.01.06 | ₩74,755 | ₩75,586 | ₩74,379 | ₩75,009 | +0.34% | 1.1만 |
|---|
| 2026.01.05 | ₩76,631 | ₩77,060 | ₩74,781 | ₩75,318 | -1.71% | 9.1천 |
|---|
| 2026.01.02 | ₩79,405 | ₩79,405 | ₩76,725 | ₩78,092 | -1.65% | 9천 |
|---|
| 2025.12.31 | ₩77,167 | ₩79,338 | ₩77,167 | ₩79,338 | +2.81% | 6.3천 |
|---|
| 2025.12.30 | ₩79,083 | ₩79,083 | ₩78,735 | ₩78,882 | -0.25% | 3.8천 |
|---|
| 2025.12.29 | ₩80,410 | ₩82,045 | ₩80,410 | ₩81,375 | +1.20% | 4.7천 |
|---|
| 2025.12.26 | ₩81,509 | ₩82,394 | ₩80,089 | ₩80,236 | -1.56% | 7.1천 |
|---|
| 2025.12.24 | ₩81,549 | ₩81,549 | ₩81,549 | ₩81,549 | 0.00% | 3.2천 |
|---|
| 2025.12.23 | ₩81,911 | ₩83,091 | ₩81,657 | ₩82,059 | +0.18% | 9.6천 |
|---|
| 2025.12.22 | ₩88,652 | ₩88,652 | ₩80,839 | ₩82,769 | -6.64% | 3.1만 |
|---|
| 2025.12.19 | ₩93,142 | ₩95,152 | ₩85,757 | ₩89,175 | -4.26% | 9.4만 |
|---|
| 2025.12.18 | ₩93,812 | ₩94,964 | ₩92,298 | ₩93,142 | -0.71% | 5.6만 |
|---|
| 2025.12.17 | ₩88,960 | ₩93,410 | ₩88,451 | ₩93,410 | +5.00% | 4.7만 |
|---|
| 2025.12.16 | ₩85,771 | ₩88,960 | ₩82,930 | ₩88,960 | +3.72% | 5.5만 |
|---|
| 2025.12.15 | ₩87,634 | ₩91,922 | ₩80,491 | ₩87,111 | -0.60% | 5.4만 |
|---|
| 2025.12.12 | ₩79,177 | ₩88,264 | ₩79,070 | ₩87,500 | +10.51% | 2.8만 |
|---|
| 2025.12.11 | ₩76,564 | ₩80,236 | ₩75,988 | ₩79,995 | +4.48% | 1.4만 |
|---|
| 2025.12.10 | ₩79,070 | ₩80,383 | ₩75,787 | ₩76,135 | -3.71% | 2.4만 |
|---|
| 2025.12.09 | ₩73,709 | ₩79,981 | ₩73,709 | ₩78,333 | +6.27% | 1.4만 |
|---|
| 2025.12.08 | ₩68,349 | ₩73,026 | ₩67,947 | ₩73,026 | +6.84% | 1.4만 |
|---|
| 2025.12.05 | ₩67,129 | ₩68,054 | ₩67,129 | ₩68,054 | +1.38% | 2.6천 |
|---|
| 2025.12.04 | ₩64,449 | ₩68,282 | ₩63,631 | ₩68,282 | +5.95% | 7.2천 |
|---|
| 2025.12.03 | ₩65,923 | ₩67,598 | ₩65,923 | ₩67,598 | +2.54% | 1.6만 |
|---|
| 2025.12.02 | ₩65,534 | ₩66,874 | ₩65,534 | ₩65,802 | +0.41% | 4.9천 |
|---|
| 2025.12.01 | ₩67,009 | ₩67,009 | ₩65,575 | ₩66,137 | -1.30% | 3천 |
|---|
| 2025.11.28 | ₩65,333 | ₩66,995 | ₩65,333 | ₩66,995 | +2.54% | 1.5천 |
|---|
| 2025.11.26 | ₩66,888 | ₩67,009 | ₩66,204 | ₩66,204 | -1.02% | 5.4천 |
|---|
| 2025.11.25 | ₩65,977 | ₩66,888 | ₩65,977 | ₩66,888 | +1.38% | 2.6천 |
|---|
| 2025.11.24 | ₩63,524 | ₩65,293 | ₩63,524 | ₩65,293 | +2.78% | 2.1천 |
|---|
| 2025.11.21 | ₩60,683 | ₩63,524 | ₩60,683 | ₩63,524 | +4.68% | 5.5천 |
|---|
| 2025.11.20 | ₩60,830 | ₩60,830 | ₩60,428 | ₩60,428 | -0.66% | 2.3천 |
|---|
| 2025.11.19 | ₩58,994 | ₩58,994 | ₩58,994 | ₩58,994 | 0.00% | 2천 |
|---|
| 2025.11.18 | ₩59,973 | ₩61,286 | ₩59,973 | ₩61,286 | +2.19% | 3.2천 |
|---|
| 2025.11.17 | ₩60,951 | ₩60,978 | ₩60,267 | ₩60,308 | -1.06% | 3.8천 |
|---|
| 2025.11.14 | ₩59,396 | ₩61,139 | ₩59,343 | ₩61,139 | +2.93% | 2.3천 |
|---|
| 2025.11.13 | ₩60,401 | ₩60,401 | ₩60,401 | ₩60,401 | 0.00% | 2.1천 |
|---|
| 2025.11.12 | ₩58,297 | ₩59,852 | ₩58,297 | ₩59,852 | +2.67% | 2.2천 |
|---|
| 2025.11.11 | ₩59,718 | ₩61,072 | ₩59,249 | ₩60,254 | +0.90% | 5.7천 |
|---|
| 2025.11.10 | ₩58,994 | ₩58,994 | ₩58,994 | ₩58,994 | 0.00% | 1.7천 |
|---|
| 2025.11.07 | ₩59,155 | ₩59,155 | ₩59,101 | ₩59,101 | -0.09% | 2.7천 |
|---|
| 2025.11.06 | ₩58,981 | ₩59,450 | ₩58,552 | ₩59,450 | +0.80% | 2.3천 |
|---|
| 2025.11.05 | ₩59,664 | ₩59,664 | ₩59,664 | ₩59,664 | 0.00% | 2.7천 |
|---|
| 2025.11.04 | ₩57,547 | ₩57,815 | ₩57,239 | ₩57,239 | -0.54% | 3.1천 |
|---|
| 2025.11.03 | ₩58,967 | ₩58,967 | ₩57,520 | ₩57,520 | -2.45% | 4.3천 |
|---|
| 2025.10.31 | ₩56,837 | ₩57,694 | ₩56,837 | ₩57,694 | +1.51% | 2.2천 |
|---|
| 2025.10.30 | ₩56,287 | ₩57,614 | ₩56,287 | ₩56,461 | +0.31% | 2.2천 |
|---|
| 2025.10.29 | ₩56,636 | ₩56,957 | ₩56,421 | ₩56,622 | -0.02% | 4.8천 |
|---|
| 2025.10.28 | ₩56,287 | ₩56,957 | ₩55,791 | ₩56,957 | +1.19% | 4.5천 |
|---|
| 2025.10.27 | ₩56,368 | ₩56,368 | ₩56,354 | ₩56,354 | -0.02% | 1.9천 |
|---|
| 2025.10.24 | ₩57,748 | ₩57,748 | ₩56,287 | ₩57,520 | -0.39% | 6.4천 |
|---|
| 2025.10.23 | ₩58,619 | ₩58,619 | ₩57,306 | ₩57,306 | -2.24% | 2.8천 |
|---|
| 2025.10.22 | ₩55,242 | ₩56,461 | ₩55,242 | ₩56,461 | +2.21% | 2.9천 |
|---|
| 2025.10.21 | ₩56,502 | ₩56,502 | ₩54,612 | ₩54,612 | -3.34% | 5.8천 |
|---|
| 2025.10.20 | ₩54,170 | ₩55,161 | ₩53,634 | ₩55,161 | +1.83% | 5.4천 |
|---|
| 2025.10.17 | ₩51,798 | ₩54,317 | ₩50,685 | ₩53,607 | +3.49% | 6천 |
|---|
| 2025.10.16 | ₩54,545 | ₩54,545 | ₩52,119 | ₩52,119 | -4.45% | 2.3천 |
|---|
| 2025.10.15 | ₩56,260 | ₩56,260 | ₩54,223 | ₩54,223 | -3.62% | 1.9천 |
|---|
| 2025.10.14 | ₩50,444 | ₩59,745 | ₩50,444 | ₩56,783 | +12.57% | 4.1천 |
|---|
| 2025.10.13 | ₩57,775 | ₩57,775 | ₩56,207 | ₩56,783 | -1.72% | 3.5천 |
|---|
| 2025.10.10 | ₩58,391 | ₩59,236 | ₩56,837 | ₩56,837 | -2.66% | 3.8천 |
|---|