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 | ₩86,117 | ₩86,452 | ₩84,079 | ₩84,079 | -2.37% | 1.2만 |
| 2026.10.08 | ₩84,991 | ₩87,498 | ₩84,347 | ₩85,970 | +1.15% | 2.5만 |
| 2026.10.07 | ₩85,380 | ₩86,868 | ₩83,609 | ₩86,251 | +1.02% | 3.7만 |
| 2026.10.06 | ₩85,165 | ₩87,337 | ₩84,119 | ₩86,613 | +1.70% | 2.9만 |
| 2026.10.05 | ₩83,744 | ₩86,063 | ₩82,899 | ₩85,473 | +2.07% | 1.5만 |
| 2026.10.02 | ₩83,475 | ₩84,602 | ₩82,510 | ₩84,347 | +1.04% | 1.4만 |
| 2026.10.01 | ₩82,805 | ₩83,140 | ₩80,726 | ₩83,140 | +0.40% | 3.4만 |
| 2026.09.30 | ₩82,456 | ₩83,140 | ₩80,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,564 |
| +0.13% |
| 2.9만 |
| 2026.09.29 | ₩80,793 | ₩82,711 | ₩77,964 | ₩82,711 | +2.37% | 1.6만 |
|---|
| 2026.09.28 | ₩80,793 | ₩81,598 | ₩79,117 | ₩81,303 | +0.63% | 1.6만 |
|---|
| 2026.09.25 | ₩82,215 | ₩83,180 | ₩80,847 | ₩80,847 | -1.66% | 1.7만 |
|---|
| 2026.09.24 | ₩83,086 | ₩83,086 | ₩81,196 | ₩82,000 | -1.31% | 1.5만 |
|---|
| 2026.09.23 | ₩83,462 | ₩83,596 | ₩81,424 | ₩82,926 | -0.64% | 3.7만 |
|---|
| 2026.09.22 | ₩83,033 | ₩85,138 | ₩81,880 | ₩84,521 | +1.79% | 2.3만 |
|---|
| 2026.09.21 | ₩82,496 | ₩83,006 | ₩81,746 | ₩82,537 | +0.05% | 6.3만 |
|---|
| 2026.09.18 | ₩81,813 | ₩84,280 | ₩80,592 | ₩83,502 | +2.07% | 5.1만 |
|---|
| 2026.09.17 | ₩82,295 | ₩82,590 | ₩81,129 | ₩82,590 | +0.36% | 1.1만 |
|---|
| 2026.09.16 | ₩82,081 | ₩83,422 | ₩80,512 | ₩82,295 | +0.26% | 3.2만 |
|---|
| 2026.09.15 | ₩81,075 | ₩84,012 | ₩80,270 | ₩83,784 | +3.34% | 1.8만 |
|---|
| 2026.09.14 | ₩83,811 | ₩84,924 | ₩82,215 | ₩82,228 | -1.89% | 1.7만 |
|---|
| 2026.09.11 | ₩84,883 | ₩84,883 | ₩83,140 | ₩84,012 | -1.03% | 1만 |
|---|
| 2026.09.10 | ₩84,213 | ₩84,883 | ₩83,140 | ₩84,883 | +0.80% | 1.1만 |
|---|
| 2026.09.09 | ₩84,454 | ₩85,192 | ₩83,167 | ₩84,816 | +0.43% | 1.7만 |
|---|
| 2026.09.08 | ₩84,481 | ₩86,077 | ₩83,019 | ₩84,468 | -0.02% | 2만 |
|---|
| 2026.09.04 | ₩86,117 | ₩87,217 | ₩85,701 | ₩86,922 | +0.93% | 1.6만 |
|---|
| 2026.09.03 | ₩85,822 | ₩86,506 | ₩85,058 | ₩86,318 | +0.58% | 9.1천 |
|---|
| 2026.09.02 | ₩82,456 | ₩85,138 | ₩81,866 | ₩84,977 | +3.06% | 1.6만 |
|---|
| 2026.09.01 | ₩83,314 | ₩83,569 | ₩82,134 | ₩82,416 | -1.08% | 1.2만 |
|---|
| 2026.08.31 | ₩83,677 | ₩83,811 | ₩81,504 | ₩83,314 | -0.43% | 3만 |
|---|
| 2026.08.28 | ₩82,885 | ₩84,079 | ₩82,148 | ₩83,650 | +0.92% | 1.5만 |
|---|
| 2026.08.27 | ₩81,437 | ₩83,449 | ₩80,405 | ₩83,449 | +2.47% | 1.6만 |
|---|
| 2026.08.26 | ₩83,100 | ₩83,100 | ₩81,813 | ₩82,255 | -1.02% | 2.1만 |
|---|
| 2026.08.25 | ₩82,832 | ₩83,542 | ₩82,201 | ₩83,194 | +0.44% | 2.1만 |
|---|
| 2026.08.24 | ₩82,899 | ₩84,602 | ₩82,631 | ₩82,631 | -0.32% | 1.7만 |
|---|
| 2026.08.21 | ₩84,106 | ₩84,347 | ₩82,590 | ₩83,690 | -0.49% | 1.3만 |
|---|
| 2026.08.20 | ₩83,140 | ₩84,481 | ₩83,140 | ₩83,945 | +0.97% | 1.1만 |
|---|
| 2026.08.19 | ₩86,291 | ₩86,291 | ₩83,422 | ₩84,012 | -2.64% | 2.7만 |
|---|
| 2026.08.18 | ₩85,406 | ₩86,747 | ₩83,408 | ₩85,701 | +0.35% | 1.7만 |
|---|
| 2026.08.17 | ₩86,385 | ₩86,560 | ₩83,744 | ₩85,406 | -1.13% | 1.3만 |
|---|
| 2026.08.14 | ₩87,163 | ₩87,981 | ₩85,876 | ₩86,506 | -0.75% | 1.2만 |
|---|
| 2026.08.13 | ₩88,370 | ₩88,504 | ₩86,774 | ₩87,780 | -0.67% | 2.3만 |
|---|
| 2026.08.12 | ₩87,150 | ₩89,362 | ₩86,506 | ₩88,236 | +1.25% | 1.4만 |
|---|
| 2026.08.11 | ₩85,514 | ₩87,083 | ₩85,473 | ₩87,083 | +1.83% | 1만 |
|---|
| 2026.08.10 | ₩84,669 | ₩85,473 | ₩83,341 | ₩85,473 | +0.95% | 1.6만 |
|---|
| 2026.08.07 | ₩84,481 | ₩86,184 | ₩84,374 | ₩85,943 | +1.73% | 7천 |
|---|
| 2026.08.06 | ₩87,150 | ₩87,150 | ₩83,489 | ₩85,822 | -1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩87,163 | ₩87,351 | ₩83,784 | ₩87,351 | +0.22% | 9.6천 |
|---|
| 2026.08.04 | ₩88,772 | ₩89,161 | ₩86,493 | ₩86,895 | -2.11% | 2.4만 |
|---|
| 2026.08.03 | ₩85,822 | ₩89,537 | ₩84,615 | ₩88,826 | +3.50% | 2.5만 |
|---|
| 2026.07.31 | ₩84,736 | ₩86,063 | ₩82,255 | ₩84,857 | +0.14% | 1.4만 |
|---|
| 2026.07.30 | ₩85,688 | ₩85,688 | ₩83,154 | ₩84,548 | -1.33% | 1.1만 |
|---|
| 2026.07.29 | ₩84,816 | ₩86,868 | ₩84,481 | ₩85,406 | +0.70% | 1.3만 |
|---|
| 2026.07.28 | ₩84,790 | ₩86,198 | ₩84,481 | ₩85,956 | +1.38% | 1.3만 |
|---|
| 2026.07.27 | ₩79,761 | ₩85,018 | ₩79,761 | ₩84,749 | +6.25% | 2.1만 |
|---|
| 2026.07.24 | ₩83,167 | ₩83,167 | ₩80,458 | ₩81,424 | -2.10% | 1.5만 |
|---|
| 2026.07.23 | ₩79,520 | ₩81,343 | ₩76,449 | ₩80,405 | +1.11% | 2만 |
|---|
| 2026.07.22 | ₩80,659 | ₩80,659 | ₩76,730 | ₩79,788 | -1.08% | 2.3만 |
|---|
| 2026.07.21 | ₩80,928 | ₩80,928 | ₩79,385 | ₩80,673 | -0.31% | 1.5만 |
|---|
| 2026.07.20 | ₩80,458 | ₩81,464 | ₩79,117 | ₩80,928 | +0.58% | 9천 |
|---|
| 2026.07.17 | ₩84,186 | ₩84,280 | ₩81,236 | ₩82,175 | -2.39% | 1.4만 |
|---|
| 2026.07.16 | ₩83,100 | ₩86,761 | ₩83,100 | ₩85,031 | +2.32% | 1.5만 |
|---|
| 2026.07.15 | ₩82,738 | ₩84,575 | ₩82,617 | ₩83,140 | +0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩82,952 | ₩83,140 | ₩82,738 | ₩82,805 | -0.18% | 8천 |
|---|
| 2026.07.13 | ₩83,341 | ₩83,824 | ₩81,142 | ₩82,993 | -0.42% | 8.4천 |
|---|
| 2026.07.10 | ₩83,127 | ₩83,127 | ₩82,537 | ₩83,127 | 0.00% | 4천 |
|---|
| 2026.07.09 | ₩76,073 | ₩83,127 | ₩76,073 | ₩83,127 | +9.27% | 4.9천 |
|---|
| 2026.07.08 | ₩80,458 | ₩83,288 | ₩80,458 | ₩81,598 | +1.42% | 7.5천 |
|---|
| 2026.07.07 | ₩84,535 | ₩84,548 | ₩82,309 | ₩82,952 | -1.87% | 4.8천 |
|---|
| 2026.07.06 | ₩87,552 | ₩88,169 | ₩84,669 | ₩85,835 | -1.96% | 5.8천 |
|---|
| 2026.07.02 | ₩84,293 | ₩87,257 | ₩84,293 | ₩86,747 | +2.91% | 8.5천 |
|---|
| 2026.07.01 | ₩86,761 | ₩88,048 | ₩86,493 | ₩87,069 | +0.36% | 6.8천 |
|---|
| 2026.06.30 | ₩85,956 | ₩87,378 | ₩85,956 | ₩86,680 | +0.84% | 5.9천 |
|---|
| 2026.06.29 | ₩87,096 | ₩88,652 | ₩85,929 | ₩86,922 | -0.20% | 1.9만 |
|---|
| 2026.06.26 | ₩85,460 | ₩88,652 | ₩83,127 | ₩88,652 | +3.73% | 6.2만 |
|---|
| 2026.06.25 | ₩89,040 | ₩89,040 | ₩84,468 | ₩84,468 | -5.14% | 9.7천 |
|---|
| 2026.06.24 | ₩88,397 | ₩91,923 | ₩88,222 | ₩88,222 | -0.20% | 1.2만 |
|---|
| 2026.06.23 | ₩85,138 | ₩87,431 | ₩85,018 | ₩87,431 | +2.69% | 1.3만 |
|---|
| 2026.06.22 | ₩84,790 | ₩84,924 | ₩83,797 | ₩84,481 | -0.36% | 6.6천 |
|---|
| 2026.06.18 | ₩85,527 | ₩85,527 | ₩84,293 | ₩84,481 | -1.22% | 9.9천 |
|---|
| 2026.06.17 | ₩83,945 | ₩86,077 | ₩83,918 | ₩84,669 | +0.86% | 4.2천 |
|---|
| 2026.06.16 | ₩85,822 | ₩85,822 | ₩85,286 | ₩85,286 | -0.63% | 3.5천 |
|---|
| 2026.06.15 | ₩85,943 | ₩85,943 | ₩84,495 | ₩85,138 | -0.94% | 2.4천 |
|---|
| 2026.06.12 | ₩84,991 | ₩86,077 | ₩84,991 | ₩86,077 | +1.28% | 3.5천 |
|---|
| 2026.06.11 | ₩85,862 | ₩87,163 | ₩85,835 | ₩85,835 | -0.03% | 3.9천 |
|---|
| 2026.06.10 | ₩87,136 | ₩87,136 | ₩86,841 | ₩86,841 | -0.34% | 5.2천 |
|---|
| 2026.06.09 | ₩85,245 | ₩88,129 | ₩85,245 | ₩87,150 | +2.23% | 5.8천 |
|---|
| 2026.06.08 | ₩88,504 | ₩89,456 | ₩85,393 | ₩85,393 | -3.52% | 5.1천 |
|---|
| 2026.06.05 | ₩84,481 | ₩90,837 | ₩84,481 | ₩88,692 | +4.98% | 1.2만 |
|---|
| 2026.06.04 | ₩81,169 | ₩84,025 | ₩81,169 | ₩84,025 | +3.52% | 4.9천 |
|---|
| 2026.06.03 | ₩80,901 | ₩82,362 | ₩80,901 | ₩81,075 | +0.22% | 5.5천 |
|---|
| 2026.06.02 | ₩80,753 | ₩82,751 | ₩80,753 | ₩81,960 | +1.49% | 3.7천 |
|---|
| 2026.06.01 | ₩81,947 | ₩81,947 | ₩79,426 | ₩81,156 | -0.97% | 3.6천 |
|---|
| 2026.05.29 | ₩82,282 | ₩84,186 | ₩82,282 | ₩82,885 | +0.73% | 4.3천 |
|---|
| 2026.05.28 | ₩76,958 | ₩83,019 | ₩76,958 | ₩83,019 | +7.88% | 6.8천 |
|---|
| 2026.05.27 | ₩73,271 | ₩78,246 | ₩73,271 | ₩77,790 | +6.17% | 8천 |
|---|
| 2026.05.26 | ₩74,129 | ₩74,799 | ₩71,943 | ₩73,686 | -0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩71,098 | ₩73,163 | ₩70,870 | ₩72,828 | +2.43% | 9.8천 |
|---|
| 2026.05.21 | ₩71,742 | ₩72,144 | ₩71,742 | ₩72,144 | +0.56% | 4.5천 |
|---|
| 2026.05.20 | ₩73,767 | ₩73,767 | ₩72,479 | ₩73,284 | -0.65% | 5.5천 |
|---|
| 2026.05.19 | ₩74,840 | ₩74,840 | ₩73,619 | ₩73,619 | -1.63% | 5.4천 |
|---|
| 2026.05.18 | ₩73,914 | ₩73,914 | ₩73,914 | ₩73,914 | 0.00% | 1.8천 |
|---|
| 2026.05.15 | ₩75,497 | ₩75,497 | ₩72,654 | ₩72,654 | -3.77% | 2.5천 |
|---|
| 2026.05.14 | ₩76,382 | ₩76,502 | ₩75,523 | ₩75,523 | -1.12% | 3.9천 |
|---|
| 2026.05.13 | ₩76,771 | ₩76,771 | ₩74,799 | ₩74,799 | -2.57% | 3.7천 |
|---|
| 2026.05.12 | ₩74,303 | ₩76,851 | ₩74,209 | ₩76,851 | +3.43% | 2.4천 |
|---|
| 2026.05.11 | ₩76,918 | ₩76,918 | ₩75,885 | ₩75,885 | -1.34% | 1.6천 |
|---|
| 2026.05.08 | ₩74,290 | ₩77,468 | ₩74,290 | ₩76,918 | +3.54% | 3.2천 |
|---|
| 2026.05.07 | ₩75,094 | ₩77,052 | ₩75,094 | ₩76,811 | +2.29% | 3.7천 |
|---|
| 2026.05.06 | ₩73,619 | ₩74,652 | ₩73,405 | ₩74,652 | +1.40% | 5.1천 |
|---|
| 2026.05.05 | ₩72,681 | ₩72,949 | ₩72,681 | ₩72,949 | +0.37% | 2.1천 |
|---|
| 2026.05.04 | ₩71,474 | ₩71,474 | ₩71,474 | ₩71,474 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩70,548 | ₩73,163 | ₩70,548 | ₩73,163 | +3.71% | 1.9천 |
|---|
| 2026.04.30 | ₩72,520 | ₩72,520 | ₩72,520 | ₩72,520 | 0.00% | 3.1천 |
|---|
| 2026.04.29 | ₩74,290 | ₩74,303 | ₩71,769 | ₩71,769 | -3.39% | 3.9천 |
|---|
| 2026.04.28 | ₩72,332 | ₩75,631 | ₩72,332 | ₩75,631 | +4.56% | 9.8천 |
|---|
| 2026.04.27 | ₩70,535 | ₩72,707 | ₩70,535 | ₩71,863 | +1.88% | 3.5천 |
|---|
| 2026.04.24 | ₩72,158 | ₩72,158 | ₩72,117 | ₩72,117 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩70,736 | ₩70,857 | ₩70,696 | ₩70,696 | -0.06% | 2.2천 |
|---|
| 2026.04.22 | ₩70,951 | ₩70,951 | ₩70,414 | ₩70,897 | -0.08% | 3.9천 |
|---|
| 2026.04.21 | ₩72,479 | ₩72,479 | ₩71,058 | ₩71,058 | -1.96% | 2.6천 |
|---|
| 2026.04.20 | ₩73,391 | ₩73,391 | ₩73,391 | ₩73,391 | 0.00% | 2.2천 |
|---|
| 2026.04.17 | ₩71,474 | ₩73,727 | ₩68,148 | ₩73,083 | +2.25% | 4.1천 |
|---|
| 2026.04.16 | ₩70,548 | ₩70,575 | ₩69,918 | ₩70,575 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩71,045 | ₩71,045 | ₩71,045 | ₩71,045 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩68,993 | ₩71,769 | ₩68,993 | ₩71,769 | +4.02% | 3.6천 |
|---|
| 2026.04.13 | ₩71,970 | ₩72,949 | ₩70,481 | ₩70,924 | -1.45% | 6.2천 |
|---|
| 2026.04.10 | ₩71,970 | ₩72,614 | ₩71,071 | ₩72,614 | +0.89% | 5.7천 |
|---|
| 2026.04.09 | ₩68,188 | ₩71,836 | ₩68,188 | ₩71,836 | +5.35% | 5.6천 |
|---|
| 2026.04.08 | ₩70,361 | ₩70,615 | ₩67,759 | ₩70,012 | -0.50% | 5.7천 |
|---|
| 2026.04.07 | ₩65,949 | ₩70,562 | ₩64,890 | ₩70,012 | +6.16% | 6.8천 |
|---|
| 2026.04.06 | ₩68,255 | ₩68,255 | ₩67,344 | ₩67,344 | -1.34% | 4.3천 |
|---|
| 2026.04.02 | ₩67,437 | ₩67,437 | ₩67,129 | ₩67,129 | -0.46% | 2.3천 |
|---|
| 2026.04.01 | ₩68,497 | ₩68,497 | ₩67,223 | ₩67,223 | -1.86% | 2.5천 |
|---|
| 2026.03.31 | ₩68,363 | ₩68,376 | ₩66,552 | ₩66,552 | -2.65% | 5.1천 |
|---|
| 2026.03.30 | ₩65,949 | ₩69,382 | ₩65,949 | ₩68,993 | +4.62% | 9.8천 |
|---|
| 2026.03.27 | ₩65,171 | ₩66,204 | ₩65,077 | ₩66,204 | +1.58% | 3.8천 |
|---|
| 2026.03.26 | ₩65,627 | ₩65,627 | ₩65,037 | ₩65,037 | -0.90% | 2.5천 |
|---|
| 2026.03.25 | ₩66,458 | ₩66,458 | ₩64,353 | ₩64,353 | -3.17% | 4.6천 |
|---|
| 2026.03.24 | ₩66,029 | ₩67,102 | ₩64,527 | ₩64,527 | -2.27% | 9.2천 |
|---|
| 2026.03.23 | ₩66,686 | ₩67,330 | ₩66,686 | ₩67,330 | +0.97% | 5.5천 |
|---|
| 2026.03.20 | ₩64,447 | ₩65,614 | ₩64,098 | ₩65,614 | +1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩62,395 | ₩64,729 | ₩62,395 | ₩64,729 | +3.74% | 1.3만 |
|---|
| 2026.03.18 | ₩63,133 | ₩63,321 | ₩61,980 | ₩62,757 | -0.59% | 8.9천 |
|---|
| 2026.03.17 | ₩65,024 | ₩65,024 | ₩63,844 | ₩64,232 | -1.22% | 7.4천 |
|---|
| 2026.03.16 | ₩63,093 | ₩64,313 | ₩63,066 | ₩63,066 | -0.04% | 4.8천 |
|---|
| 2026.03.13 | ₩62,932 | ₩62,932 | ₩61,765 | ₩62,664 | -0.43% | 3.4천 |
|---|
| 2026.03.12 | ₩63,361 | ₩64,165 | ₩63,093 | ₩63,093 | -0.42% | 3.6천 |
|---|
| 2026.03.11 | ₩64,460 | ₩64,554 | ₩63,978 | ₩64,232 | -0.35% | 4.5천 |
|---|
| 2026.03.10 | ₩66,244 | ₩66,271 | ₩64,581 | ₩65,439 | -1.21% | 4.7천 |
|---|
| 2026.03.09 | ₩67,665 | ₩67,665 | ₩65,332 | ₩66,834 | -1.23% | 5천 |
|---|
| 2026.03.06 | ₩66,217 | ₩67,451 | ₩65,185 | ₩67,303 | +1.64% | 7천 |
|---|
| 2026.03.05 | ₩67,987 | ₩67,987 | ₩67,719 | ₩67,866 | -0.18% | 5.3천 |
|---|
| 2026.03.04 | ₩71,179 | ₩71,179 | ₩71,071 | ₩71,071 | -0.15% | 5.3천 |
|---|
| 2026.03.03 | ₩68,202 | ₩70,642 | ₩68,202 | ₩69,301 | +1.61% | 5.6천 |
|---|
| 2026.03.02 | ₩69,730 | ₩70,066 | ₩68,564 | ₩69,543 | -0.27% | 5.8천 |
|---|
| 2026.02.27 | ₩71,340 | ₩71,340 | ₩68,121 | ₩68,121 | -4.51% | 6.4천 |
|---|
| 2026.02.26 | ₩71,273 | ₩72,949 | ₩70,508 | ₩71,568 | +0.41% | 4.2천 |
|---|
| 2026.02.25 | ₩68,376 | ₩70,736 | ₩68,376 | ₩70,736 | +3.45% | 4.2천 |
|---|
| 2026.02.24 | ₩68,819 | ₩68,819 | ₩66,378 | ₩68,215 | -0.88% | 6.5천 |
|---|
| 2026.02.23 | ₩70,414 | ₩70,414 | ₩67,062 | ₩67,062 | -4.76% | 5천 |
|---|
| 2026.02.20 | ₩69,502 | ₩71,849 | ₩69,502 | ₩71,849 | +3.38% | 5천 |
|---|
| 2026.02.19 | ₩69,422 | ₩70,656 | ₩69,422 | ₩70,267 | +1.22% | 3.5천 |
|---|
| 2026.02.18 | ₩71,380 | ₩71,380 | ₩69,140 | ₩70,213 | -1.63% | 3.5천 |
|---|
| 2026.02.17 | ₩69,730 | ₩72,171 | ₩68,886 | ₩71,769 | +2.92% | 7천 |
|---|
| 2026.02.13 | ₩71,755 | ₩71,755 | ₩70,025 | ₩70,025 | -2.41% | 3.2천 |
|---|
| 2026.02.12 | ₩72,265 | ₩72,265 | ₩69,261 | ₩71,192 | -1.48% | 2.4천 |
|---|
| 2026.02.11 | ₩72,412 | ₩72,412 | ₩70,763 | ₩70,763 | -2.28% | 5.5천 |
|---|
| 2026.02.10 | ₩69,060 | ₩74,357 | ₩69,060 | ₩71,474 | +3.50% | 8.5천 |
|---|
| 2026.02.09 | ₩70,870 | ₩71,098 | ₩68,363 | ₩70,133 | -1.04% | 6.5천 |
|---|
| 2026.02.06 | ₩77,240 | ₩77,240 | ₩71,956 | ₩72,681 | -5.90% | 1.4만 |
|---|
| 2026.02.05 | ₩84,387 | ₩84,387 | ₩75,845 | ₩76,703 | -9.11% | 1.5만 |
|---|
| 2026.02.04 | ₩84,360 | ₩85,420 | ₩82,872 | ₩85,152 | +0.94% | 9.9천 |
|---|
| 2026.02.03 | ₩77,025 | ₩82,416 | ₩77,025 | ₩82,416 | +7.00% | 8.4천 |
|---|
| 2026.02.02 | ₩79,117 | ₩80,244 | ₩77,521 | ₩77,723 | -1.76% | 1.3만 |
|---|
| 2026.01.30 | ₩72,453 | ₩79,198 | ₩72,399 | ₩79,010 | +9.05% | 7.2천 |
|---|
| 2026.01.29 | ₩66,646 | ₩71,648 | ₩66,606 | ₩71,648 | +7.51% | 5.7천 |
|---|
| 2026.01.28 | ₩70,884 | ₩71,568 | ₩66,928 | ₩67,035 | -5.43% | 5.3천 |
|---|
| 2026.01.27 | ₩69,905 | ₩70,696 | ₩69,905 | ₩70,696 | +1.13% | 1.8천 |
|---|
| 2026.01.26 | ₩67,209 | ₩69,677 | ₩67,209 | ₩69,677 | +3.67% | 2.4천 |
|---|
| 2026.01.23 | ₩70,093 | ₩70,093 | ₩68,215 | ₩68,215 | -2.68% | 1.9천 |
|---|
| 2026.01.22 | ₩67,786 | ₩70,012 | ₩67,571 | ₩70,012 | +3.28% | 6.2천 |
|---|
| 2026.01.21 | ₩66,338 | ₩67,437 | ₩66,190 | ₩67,437 | +1.66% | 6.1천 |
|---|
| 2026.01.20 | ₩65,252 | ₩66,499 | ₩65,252 | ₩65,319 | +0.10% | 3.7천 |
|---|
| 2026.01.16 | ₩67,491 | ₩68,926 | ₩66,472 | ₩66,512 | -1.45% | 9.1천 |
|---|
| 2026.01.15 | ₩66,660 | ₩68,778 | ₩66,660 | ₩68,054 | +2.09% | 6.3천 |
|---|
| 2026.01.14 | ₩63,777 | ₩67,049 | ₩63,777 | ₩67,022 | +5.09% | 7.8천 |
|---|
| 2026.01.13 | ₩63,817 | ₩63,817 | ₩61,403 | ₩63,093 | -1.13% | 1.3만 |
|---|
| 2026.01.12 | ₩68,108 | ₩68,108 | ₩63,562 | ₩63,562 | -6.67% | 8.1천 |
|---|
| 2026.01.09 | ₩69,583 | ₩69,730 | ₩67,625 | ₩69,073 | -0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩71,138 | ₩72,761 | ₩69,637 | ₩70,441 | -0.98% | 8.9천 |
|---|
| 2026.01.07 | ₩75,564 | ₩75,564 | ₩70,334 | ₩71,125 | -5.87% | 5.4천 |
|---|
| 2026.01.06 | ₩74,799 | ₩75,631 | ₩74,424 | ₩75,054 | +0.34% | 1.1만 |
|---|
| 2026.01.05 | ₩76,677 | ₩77,106 | ₩74,826 | ₩75,363 | -1.71% | 9.1천 |
|---|
| 2026.01.02 | ₩79,452 | ₩79,452 | ₩76,771 | ₩78,138 | -1.65% | 9천 |
|---|
| 2025.12.31 | ₩77,213 | ₩79,385 | ₩77,213 | ₩79,385 | +2.81% | 6.3천 |
|---|
| 2025.12.30 | ₩79,131 | ₩79,131 | ₩78,782 | ₩78,929 | -0.25% | 3.8천 |
|---|
| 2025.12.29 | ₩80,458 | ₩82,094 | ₩80,458 | ₩81,424 | +1.20% | 4.7천 |
|---|
| 2025.12.26 | ₩81,558 | ₩82,443 | ₩80,136 | ₩80,284 | -1.56% | 7.1천 |
|---|
| 2025.12.24 | ₩81,598 | ₩81,598 | ₩81,598 | ₩81,598 | 0.00% | 3.2천 |
|---|
| 2025.12.23 | ₩81,960 | ₩83,140 | ₩81,705 | ₩82,108 | +0.18% | 9.6천 |
|---|
| 2025.12.22 | ₩88,705 | ₩88,705 | ₩80,887 | ₩82,818 | -6.64% | 3.1만 |
|---|
| 2025.12.19 | ₩93,197 | ₩95,209 | ₩85,809 | ₩89,228 | -4.26% | 9.4만 |
|---|
| 2025.12.18 | ₩93,868 | ₩95,021 | ₩92,353 | ₩93,197 | -0.71% | 5.6만 |
|---|
| 2025.12.17 | ₩89,014 | ₩93,466 | ₩88,504 | ₩93,466 | +5.00% | 4.7만 |
|---|
| 2025.12.16 | ₩85,822 | ₩89,014 | ₩82,979 | ₩89,014 | +3.72% | 5.5만 |
|---|
| 2025.12.15 | ₩87,686 | ₩91,977 | ₩80,539 | ₩87,163 | -0.60% | 5.4만 |
|---|
| 2025.12.12 | ₩79,225 | ₩88,316 | ₩79,117 | ₩87,552 | +10.51% | 2.8만 |
|---|
| 2025.12.11 | ₩76,610 | ₩80,284 | ₩76,033 | ₩80,042 | +4.48% | 1.4만 |
|---|
| 2025.12.10 | ₩79,117 | ₩80,431 | ₩75,832 | ₩76,181 | -3.71% | 2.4만 |
|---|
| 2025.12.09 | ₩73,753 | ₩80,029 | ₩73,753 | ₩78,380 | +6.27% | 1.4만 |
|---|
| 2025.12.08 | ₩68,389 | ₩73,069 | ₩67,987 | ₩73,069 | +6.84% | 1.4만 |
|---|
| 2025.12.05 | ₩67,169 | ₩68,094 | ₩67,169 | ₩68,094 | +1.38% | 2.6천 |
|---|
| 2025.12.04 | ₩64,487 | ₩68,322 | ₩63,669 | ₩68,322 | +5.95% | 7.2천 |
|---|
| 2025.12.03 | ₩65,962 | ₩67,639 | ₩65,962 | ₩67,639 | +2.54% | 1.6만 |
|---|
| 2025.12.02 | ₩65,573 | ₩66,914 | ₩65,573 | ₩65,842 | +0.41% | 4.9천 |
|---|
| 2025.12.01 | ₩67,049 | ₩67,049 | ₩65,614 | ₩66,177 | -1.30% | 3천 |
|---|
| 2025.11.28 | ₩65,372 | ₩67,035 | ₩65,372 | ₩67,035 | +2.54% | 1.5천 |
|---|
| 2025.11.26 | ₩66,928 | ₩67,049 | ₩66,244 | ₩66,244 | -1.02% | 5.4천 |
|---|
| 2025.11.25 | ₩66,016 | ₩66,928 | ₩66,016 | ₩66,928 | +1.38% | 2.6천 |
|---|
| 2025.11.24 | ₩63,562 | ₩65,332 | ₩63,562 | ₩65,332 | +2.78% | 2.1천 |
|---|
| 2025.11.21 | ₩60,719 | ₩63,562 | ₩60,719 | ₩63,562 | +4.68% | 5.5천 |
|---|
| 2025.11.20 | ₩60,867 | ₩60,867 | ₩60,464 | ₩60,464 | -0.66% | 2.3천 |
|---|
| 2025.11.19 | ₩59,030 | ₩59,030 | ₩59,030 | ₩59,030 | 0.00% | 2천 |
|---|
| 2025.11.18 | ₩60,008 | ₩61,323 | ₩60,008 | ₩61,323 | +2.19% | 3.2천 |
|---|
| 2025.11.17 | ₩60,987 | ₩61,014 | ₩60,303 | ₩60,344 | -1.06% | 3.8천 |
|---|
| 2025.11.14 | ₩59,432 | ₩61,175 | ₩59,378 | ₩61,175 | +2.93% | 2.3천 |
|---|
| 2025.11.13 | ₩60,438 | ₩60,438 | ₩60,438 | ₩60,438 | 0.00% | 2.1천 |
|---|
| 2025.11.12 | ₩58,332 | ₩59,888 | ₩58,332 | ₩59,888 | +2.67% | 2.2천 |
|---|
| 2025.11.11 | ₩59,754 | ₩61,108 | ₩59,284 | ₩60,290 | +0.90% | 5.7천 |
|---|
| 2025.11.10 | ₩59,030 | ₩59,030 | ₩59,030 | ₩59,030 | 0.00% | 1.7천 |
|---|
| 2025.11.07 | ₩59,190 | ₩59,190 | ₩59,137 | ₩59,137 | -0.09% | 2.7천 |
|---|
| 2025.11.06 | ₩59,016 | ₩59,485 | ₩58,587 | ₩59,485 | +0.80% | 2.3천 |
|---|
| 2025.11.05 | ₩59,700 | ₩59,700 | ₩59,700 | ₩59,700 | 0.00% | 2.7천 |
|---|
| 2025.11.04 | ₩57,581 | ₩57,849 | ₩57,273 | ₩57,273 | -0.54% | 3.1천 |
|---|
| 2025.11.03 | ₩59,003 | ₩59,003 | ₩57,554 | ₩57,554 | -2.45% | 4.3천 |
|---|
| 2025.10.31 | ₩56,871 | ₩57,729 | ₩56,871 | ₩57,729 | +1.51% | 2.2천 |
|---|
| 2025.10.30 | ₩56,321 | ₩57,648 | ₩56,321 | ₩56,495 | +0.31% | 2.2천 |
|---|
| 2025.10.29 | ₩56,669 | ₩56,991 | ₩56,455 | ₩56,656 | -0.02% | 4.8천 |
|---|
| 2025.10.28 | ₩56,321 | ₩56,991 | ₩55,825 | ₩56,991 | +1.19% | 4.5천 |
|---|
| 2025.10.27 | ₩56,401 | ₩56,401 | ₩56,388 | ₩56,388 | -0.02% | 1.9천 |
|---|
| 2025.10.24 | ₩57,782 | ₩57,782 | ₩56,321 | ₩57,554 | -0.39% | 6.4천 |
|---|
| 2025.10.23 | ₩58,654 | ₩58,654 | ₩57,340 | ₩57,340 | -2.24% | 2.8천 |
|---|
| 2025.10.22 | ₩55,275 | ₩56,495 | ₩55,275 | ₩56,495 | +2.21% | 2.9천 |
|---|
| 2025.10.21 | ₩56,535 | ₩56,535 | ₩54,645 | ₩54,645 | -3.34% | 5.8천 |
|---|
| 2025.10.20 | ₩54,202 | ₩55,194 | ₩53,666 | ₩55,194 | +1.83% | 5.4천 |
|---|
| 2025.10.17 | ₩51,828 | ₩54,350 | ₩50,715 | ₩53,639 | +3.49% | 6천 |
|---|
| 2025.10.16 | ₩54,577 | ₩54,577 | ₩52,150 | ₩52,150 | -4.45% | 2.3천 |
|---|
| 2025.10.15 | ₩56,294 | ₩56,294 | ₩54,256 | ₩54,256 | -3.62% | 1.9천 |
|---|
| 2025.10.14 | ₩50,474 | ₩59,780 | ₩50,474 | ₩56,817 | +12.57% | 4.1천 |
|---|
| 2025.10.13 | ₩57,809 | ₩57,809 | ₩56,240 | ₩56,817 | -1.72% | 3.5천 |
|---|
| 2025.10.10 | ₩58,426 | ₩59,271 | ₩56,871 | ₩56,871 | -2.66% | 3.8천 |
|---|