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 | ₩86,135 | ₩86,470 | ₩84,096 | ₩84,096 | -2.37% | 1.2만 |
| 2026.10.08 | ₩85,008 | ₩87,517 | ₩84,365 | ₩85,988 | +1.15% | 2.5만 |
| 2026.10.07 | ₩85,397 | ₩86,886 | ₩83,627 | ₩86,269 | +1.02% | 3.7만 |
| 2026.10.06 | ₩85,183 | ₩87,356 | ₩84,137 | ₩86,631 | +1.70% | 2.9만 |
| 2026.10.05 | ₩83,761 | ₩86,081 | ₩82,916 | ₩85,491 | +2.07% | 1.5만 |
| 2026.10.02 | ₩83,493 | ₩84,619 | ₩82,527 | ₩84,365 | +1.04% | 1.4만 |
| 2026.10.01 | ₩82,822 | ₩83,158 | ₩80,743 | ₩83,158 | +0.40% | 3.4만 |
| 2026.09.30 | ₩82,473 | ₩83,158 | ₩80,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,581 |
| +0.13% |
| 2.9만 |
| 2026.09.29 | ₩80,810 | ₩82,728 | ₩77,980 | ₩82,728 | +2.37% | 1.6만 |
|---|
| 2026.09.28 | ₩80,810 | ₩81,615 | ₩79,134 | ₩81,320 | +0.63% | 1.6만 |
|---|
| 2026.09.25 | ₩82,232 | ₩83,198 | ₩80,864 | ₩80,864 | -1.66% | 1.7만 |
|---|
| 2026.09.24 | ₩83,104 | ₩83,104 | ₩81,213 | ₩82,017 | -1.31% | 1.5만 |
|---|
| 2026.09.23 | ₩83,479 | ₩83,614 | ₩81,441 | ₩82,943 | -0.64% | 3.7만 |
|---|
| 2026.09.22 | ₩83,050 | ₩85,156 | ₩81,897 | ₩84,539 | +1.79% | 2.3만 |
|---|
| 2026.09.21 | ₩82,514 | ₩83,023 | ₩81,763 | ₩82,554 | +0.05% | 6.3만 |
|---|
| 2026.09.18 | ₩81,830 | ₩84,298 | ₩80,609 | ₩83,520 | +2.07% | 5.1만 |
|---|
| 2026.09.17 | ₩82,313 | ₩82,608 | ₩81,146 | ₩82,608 | +0.36% | 1.1만 |
|---|
| 2026.09.16 | ₩82,098 | ₩83,439 | ₩80,529 | ₩82,313 | +0.26% | 3.2만 |
|---|
| 2026.09.15 | ₩81,092 | ₩84,029 | ₩80,287 | ₩83,801 | +3.34% | 1.8만 |
|---|
| 2026.09.14 | ₩83,828 | ₩84,941 | ₩82,232 | ₩82,245 | -1.89% | 1.7만 |
|---|
| 2026.09.11 | ₩84,901 | ₩84,901 | ₩83,158 | ₩84,029 | -1.03% | 1만 |
|---|
| 2026.09.10 | ₩84,230 | ₩84,901 | ₩83,158 | ₩84,901 | +0.80% | 1.1만 |
|---|
| 2026.09.09 | ₩84,472 | ₩85,210 | ₩83,184 | ₩84,834 | +0.43% | 1.7만 |
|---|
| 2026.09.08 | ₩84,499 | ₩86,095 | ₩83,037 | ₩84,485 | -0.02% | 2만 |
|---|
| 2026.09.04 | ₩86,135 | ₩87,235 | ₩85,719 | ₩86,940 | +0.93% | 1.6만 |
|---|
| 2026.09.03 | ₩85,840 | ₩86,524 | ₩85,075 | ₩86,336 | +0.58% | 9.1천 |
|---|
| 2026.09.02 | ₩82,473 | ₩85,156 | ₩81,883 | ₩84,995 | +3.06% | 1.6만 |
|---|
| 2026.09.01 | ₩83,332 | ₩83,587 | ₩82,152 | ₩82,433 | -1.08% | 1.2만 |
|---|
| 2026.08.31 | ₩83,694 | ₩83,828 | ₩81,521 | ₩83,332 | -0.43% | 3만 |
|---|
| 2026.08.28 | ₩82,903 | ₩84,096 | ₩82,165 | ₩83,667 | +0.92% | 1.5만 |
|---|
| 2026.08.27 | ₩81,454 | ₩83,466 | ₩80,421 | ₩83,466 | +2.47% | 1.6만 |
|---|
| 2026.08.26 | ₩83,117 | ₩83,117 | ₩81,830 | ₩82,272 | -1.02% | 2.1만 |
|---|
| 2026.08.25 | ₩82,849 | ₩83,560 | ₩82,219 | ₩83,211 | +0.44% | 2.1만 |
|---|
| 2026.08.24 | ₩82,916 | ₩84,619 | ₩82,648 | ₩82,648 | -0.32% | 1.7만 |
|---|
| 2026.08.21 | ₩84,123 | ₩84,365 | ₩82,608 | ₩83,707 | -0.49% | 1.3만 |
|---|
| 2026.08.20 | ₩83,158 | ₩84,499 | ₩83,158 | ₩83,962 | +0.97% | 1.1만 |
|---|
| 2026.08.19 | ₩86,309 | ₩86,309 | ₩83,439 | ₩84,029 | -2.64% | 2.7만 |
|---|
| 2026.08.18 | ₩85,424 | ₩86,765 | ₩83,426 | ₩85,719 | +0.35% | 1.7만 |
|---|
| 2026.08.17 | ₩86,403 | ₩86,578 | ₩83,761 | ₩85,424 | -1.13% | 1.3만 |
|---|
| 2026.08.14 | ₩87,181 | ₩87,999 | ₩85,894 | ₩86,524 | -0.75% | 1.2만 |
|---|
| 2026.08.13 | ₩88,388 | ₩88,523 | ₩86,792 | ₩87,798 | -0.67% | 2.3만 |
|---|
| 2026.08.12 | ₩87,168 | ₩89,381 | ₩86,524 | ₩88,254 | +1.25% | 1.4만 |
|---|
| 2026.08.11 | ₩85,532 | ₩87,101 | ₩85,491 | ₩87,101 | +1.83% | 1만 |
|---|
| 2026.08.10 | ₩84,687 | ₩85,491 | ₩83,359 | ₩85,491 | +0.95% | 1.6만 |
|---|
| 2026.08.07 | ₩84,499 | ₩86,202 | ₩84,391 | ₩85,961 | +1.73% | 7천 |
|---|
| 2026.08.06 | ₩87,168 | ₩87,168 | ₩83,506 | ₩85,840 | -1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩87,181 | ₩87,369 | ₩83,801 | ₩87,369 | +0.22% | 9.6천 |
|---|
| 2026.08.04 | ₩88,791 | ₩89,180 | ₩86,511 | ₩86,913 | -2.11% | 2.4만 |
|---|
| 2026.08.03 | ₩85,840 | ₩89,555 | ₩84,633 | ₩88,844 | +3.50% | 2.5만 |
|---|
| 2026.07.31 | ₩84,754 | ₩86,081 | ₩82,272 | ₩84,874 | +0.14% | 1.4만 |
|---|
| 2026.07.30 | ₩85,706 | ₩85,706 | ₩83,171 | ₩84,566 | -1.33% | 1.1만 |
|---|
| 2026.07.29 | ₩84,834 | ₩86,886 | ₩84,499 | ₩85,424 | +0.70% | 1.3만 |
|---|
| 2026.07.28 | ₩84,807 | ₩86,216 | ₩84,499 | ₩85,974 | +1.38% | 1.3만 |
|---|
| 2026.07.27 | ₩79,778 | ₩85,035 | ₩79,778 | ₩84,767 | +6.25% | 2.1만 |
|---|
| 2026.07.24 | ₩83,184 | ₩83,184 | ₩80,475 | ₩81,441 | -2.10% | 1.5만 |
|---|
| 2026.07.23 | ₩79,536 | ₩81,360 | ₩76,465 | ₩80,421 | +1.11% | 2만 |
|---|
| 2026.07.22 | ₩80,676 | ₩80,676 | ₩76,746 | ₩79,804 | -1.08% | 2.3만 |
|---|
| 2026.07.21 | ₩80,944 | ₩80,944 | ₩79,402 | ₩80,690 | -0.31% | 1.5만 |
|---|
| 2026.07.20 | ₩80,475 | ₩81,481 | ₩79,134 | ₩80,944 | +0.58% | 9천 |
|---|
| 2026.07.17 | ₩84,204 | ₩84,298 | ₩81,253 | ₩82,192 | -2.39% | 1.4만 |
|---|
| 2026.07.16 | ₩83,117 | ₩86,779 | ₩83,117 | ₩85,049 | +2.32% | 1.5만 |
|---|
| 2026.07.15 | ₩82,755 | ₩84,593 | ₩82,634 | ₩83,158 | +0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩82,970 | ₩83,158 | ₩82,755 | ₩82,822 | -0.18% | 8천 |
|---|
| 2026.07.13 | ₩83,359 | ₩83,842 | ₩81,159 | ₩83,010 | -0.42% | 8.4천 |
|---|
| 2026.07.10 | ₩83,144 | ₩83,144 | ₩82,554 | ₩83,144 | 0.00% | 4천 |
|---|
| 2026.07.09 | ₩76,089 | ₩83,144 | ₩76,089 | ₩83,144 | +9.27% | 4.9천 |
|---|
| 2026.07.08 | ₩80,475 | ₩83,305 | ₩80,475 | ₩81,615 | +1.42% | 7.5천 |
|---|
| 2026.07.07 | ₩84,552 | ₩84,566 | ₩82,326 | ₩82,970 | -1.87% | 4.8천 |
|---|
| 2026.07.06 | ₩87,570 | ₩88,187 | ₩84,687 | ₩85,853 | -1.96% | 5.8천 |
|---|
| 2026.07.02 | ₩84,311 | ₩87,275 | ₩84,311 | ₩86,765 | +2.91% | 8.5천 |
|---|
| 2026.07.01 | ₩86,779 | ₩88,066 | ₩86,511 | ₩87,087 | +0.36% | 6.8천 |
|---|
| 2026.06.30 | ₩85,974 | ₩87,396 | ₩85,974 | ₩86,698 | +0.84% | 5.9천 |
|---|
| 2026.06.29 | ₩87,114 | ₩88,670 | ₩85,947 | ₩86,940 | -0.20% | 1.9만 |
|---|
| 2026.06.26 | ₩85,478 | ₩88,670 | ₩83,144 | ₩88,670 | +3.73% | 6.2만 |
|---|
| 2026.06.25 | ₩89,059 | ₩89,059 | ₩84,485 | ₩84,485 | -5.14% | 9.7천 |
|---|
| 2026.06.24 | ₩88,415 | ₩91,943 | ₩88,241 | ₩88,241 | -0.20% | 1.2만 |
|---|
| 2026.06.23 | ₩85,156 | ₩87,449 | ₩85,035 | ₩87,449 | +2.69% | 1.3만 |
|---|
| 2026.06.22 | ₩84,807 | ₩84,941 | ₩83,815 | ₩84,499 | -0.36% | 6.6천 |
|---|
| 2026.06.18 | ₩85,545 | ₩85,545 | ₩84,311 | ₩84,499 | -1.22% | 9.9천 |
|---|
| 2026.06.17 | ₩83,962 | ₩86,095 | ₩83,935 | ₩84,687 | +0.86% | 4.2천 |
|---|
| 2026.06.16 | ₩85,840 | ₩85,840 | ₩85,303 | ₩85,303 | -0.63% | 3.5천 |
|---|
| 2026.06.15 | ₩85,961 | ₩85,961 | ₩84,512 | ₩85,156 | -0.94% | 2.4천 |
|---|
| 2026.06.12 | ₩85,008 | ₩86,095 | ₩85,008 | ₩86,095 | +1.28% | 3.5천 |
|---|
| 2026.06.11 | ₩85,880 | ₩87,181 | ₩85,853 | ₩85,853 | -0.03% | 3.9천 |
|---|
| 2026.06.10 | ₩87,154 | ₩87,154 | ₩86,859 | ₩86,859 | -0.34% | 5.2천 |
|---|
| 2026.06.09 | ₩85,263 | ₩88,147 | ₩85,263 | ₩87,168 | +2.23% | 5.8천 |
|---|
| 2026.06.08 | ₩88,523 | ₩89,475 | ₩85,411 | ₩85,411 | -3.52% | 5.1천 |
|---|
| 2026.06.05 | ₩84,499 | ₩90,856 | ₩84,499 | ₩88,710 | +4.98% | 1.2만 |
|---|
| 2026.06.04 | ₩81,186 | ₩84,043 | ₩81,186 | ₩84,043 | +3.52% | 4.9천 |
|---|
| 2026.06.03 | ₩80,918 | ₩82,380 | ₩80,918 | ₩81,092 | +0.22% | 5.5천 |
|---|
| 2026.06.02 | ₩80,770 | ₩82,769 | ₩80,770 | ₩81,977 | +1.49% | 3.7천 |
|---|
| 2026.06.01 | ₩81,964 | ₩81,964 | ₩79,442 | ₩81,172 | -0.97% | 3.6천 |
|---|
| 2026.05.29 | ₩82,299 | ₩84,204 | ₩82,299 | ₩82,903 | +0.73% | 4.3천 |
|---|
| 2026.05.28 | ₩76,974 | ₩83,037 | ₩76,974 | ₩83,037 | +7.88% | 6.8천 |
|---|
| 2026.05.27 | ₩73,286 | ₩78,262 | ₩73,286 | ₩77,806 | +6.17% | 8천 |
|---|
| 2026.05.26 | ₩74,144 | ₩74,815 | ₩71,958 | ₩73,702 | -0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩71,113 | ₩73,179 | ₩70,885 | ₩72,843 | +2.43% | 9.8천 |
|---|
| 2026.05.21 | ₩71,757 | ₩72,159 | ₩71,757 | ₩72,159 | +0.56% | 4.5천 |
|---|
| 2026.05.20 | ₩73,782 | ₩73,782 | ₩72,495 | ₩73,299 | -0.65% | 5.5천 |
|---|
| 2026.05.19 | ₩74,855 | ₩74,855 | ₩73,635 | ₩73,635 | -1.63% | 5.4천 |
|---|
| 2026.05.18 | ₩73,930 | ₩73,930 | ₩73,930 | ₩73,930 | 0.00% | 1.8천 |
|---|
| 2026.05.15 | ₩75,512 | ₩75,512 | ₩72,669 | ₩72,669 | -3.77% | 2.5천 |
|---|
| 2026.05.14 | ₩76,398 | ₩76,518 | ₩75,539 | ₩75,539 | -1.12% | 3.9천 |
|---|
| 2026.05.13 | ₩76,787 | ₩76,787 | ₩74,815 | ₩74,815 | -2.57% | 3.7천 |
|---|
| 2026.05.12 | ₩74,319 | ₩76,867 | ₩74,225 | ₩76,867 | +3.43% | 2.4천 |
|---|
| 2026.05.11 | ₩76,934 | ₩76,934 | ₩75,901 | ₩75,901 | -1.34% | 1.6천 |
|---|
| 2026.05.08 | ₩74,305 | ₩77,484 | ₩74,305 | ₩76,934 | +3.54% | 3.2천 |
|---|
| 2026.05.07 | ₩75,110 | ₩77,068 | ₩75,110 | ₩76,827 | +2.29% | 3.7천 |
|---|
| 2026.05.06 | ₩73,635 | ₩74,667 | ₩73,420 | ₩74,667 | +1.40% | 5.1천 |
|---|
| 2026.05.05 | ₩72,696 | ₩72,964 | ₩72,696 | ₩72,964 | +0.37% | 2.1천 |
|---|
| 2026.05.04 | ₩71,489 | ₩71,489 | ₩71,489 | ₩71,489 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩70,563 | ₩73,179 | ₩70,563 | ₩73,179 | +3.71% | 1.9천 |
|---|
| 2026.04.30 | ₩72,535 | ₩72,535 | ₩72,535 | ₩72,535 | 0.00% | 3.1천 |
|---|
| 2026.04.29 | ₩74,305 | ₩74,319 | ₩71,784 | ₩71,784 | -3.39% | 3.9천 |
|---|
| 2026.04.28 | ₩72,347 | ₩75,647 | ₩72,347 | ₩75,647 | +4.56% | 9.8천 |
|---|
| 2026.04.27 | ₩70,550 | ₩72,723 | ₩70,550 | ₩71,878 | +1.88% | 3.5천 |
|---|
| 2026.04.24 | ₩72,173 | ₩72,173 | ₩72,132 | ₩72,132 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩70,751 | ₩70,872 | ₩70,711 | ₩70,711 | -0.06% | 2.2천 |
|---|
| 2026.04.22 | ₩70,966 | ₩70,966 | ₩70,429 | ₩70,912 | -0.08% | 3.9천 |
|---|
| 2026.04.21 | ₩72,495 | ₩72,495 | ₩71,073 | ₩71,073 | -1.96% | 2.6천 |
|---|
| 2026.04.20 | ₩73,407 | ₩73,407 | ₩73,407 | ₩73,407 | 0.00% | 2.2천 |
|---|
| 2026.04.17 | ₩71,489 | ₩73,742 | ₩68,162 | ₩73,098 | +2.25% | 4.1천 |
|---|
| 2026.04.16 | ₩70,563 | ₩70,590 | ₩69,933 | ₩70,590 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩71,059 | ₩71,059 | ₩71,059 | ₩71,059 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩69,007 | ₩71,784 | ₩69,007 | ₩71,784 | +4.02% | 3.6천 |
|---|
| 2026.04.13 | ₩71,985 | ₩72,964 | ₩70,496 | ₩70,939 | -1.45% | 6.2천 |
|---|
| 2026.04.10 | ₩71,985 | ₩72,629 | ₩71,086 | ₩72,629 | +0.89% | 5.7천 |
|---|
| 2026.04.09 | ₩68,203 | ₩71,851 | ₩68,203 | ₩71,851 | +5.35% | 5.6천 |
|---|
| 2026.04.08 | ₩70,375 | ₩70,630 | ₩67,773 | ₩70,027 | -0.50% | 5.7천 |
|---|
| 2026.04.07 | ₩65,963 | ₩70,577 | ₩64,903 | ₩70,027 | +6.16% | 6.8천 |
|---|
| 2026.04.06 | ₩68,270 | ₩68,270 | ₩67,358 | ₩67,358 | -1.34% | 4.3천 |
|---|
| 2026.04.02 | ₩67,451 | ₩67,451 | ₩67,143 | ₩67,143 | -0.46% | 2.3천 |
|---|
| 2026.04.01 | ₩68,511 | ₩68,511 | ₩67,237 | ₩67,237 | -1.86% | 2.5천 |
|---|
| 2026.03.31 | ₩68,377 | ₩68,390 | ₩66,566 | ₩66,566 | -2.65% | 5.1천 |
|---|
| 2026.03.30 | ₩65,963 | ₩69,396 | ₩65,963 | ₩69,007 | +4.62% | 9.8천 |
|---|
| 2026.03.27 | ₩65,185 | ₩66,218 | ₩65,091 | ₩66,218 | +1.58% | 3.8천 |
|---|
| 2026.03.26 | ₩65,641 | ₩65,641 | ₩65,051 | ₩65,051 | -0.90% | 2.5천 |
|---|
| 2026.03.25 | ₩66,472 | ₩66,472 | ₩64,367 | ₩64,367 | -3.17% | 4.6천 |
|---|
| 2026.03.24 | ₩66,043 | ₩67,116 | ₩64,541 | ₩64,541 | -2.27% | 9.2천 |
|---|
| 2026.03.23 | ₩66,700 | ₩67,344 | ₩66,700 | ₩67,344 | +0.97% | 5.5천 |
|---|
| 2026.03.20 | ₩64,460 | ₩65,627 | ₩64,112 | ₩65,627 | +1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩62,408 | ₩64,742 | ₩62,408 | ₩64,742 | +3.74% | 1.3만 |
|---|
| 2026.03.18 | ₩63,146 | ₩63,334 | ₩61,993 | ₩62,770 | -0.59% | 8.9천 |
|---|
| 2026.03.17 | ₩65,037 | ₩65,037 | ₩63,857 | ₩64,246 | -1.22% | 7.4천 |
|---|
| 2026.03.16 | ₩63,106 | ₩64,326 | ₩63,079 | ₩63,079 | -0.04% | 4.8천 |
|---|
| 2026.03.13 | ₩62,945 | ₩62,945 | ₩61,778 | ₩62,677 | -0.43% | 3.4천 |
|---|
| 2026.03.12 | ₩63,374 | ₩64,179 | ₩63,106 | ₩63,106 | -0.42% | 3.6천 |
|---|
| 2026.03.11 | ₩64,474 | ₩64,568 | ₩63,991 | ₩64,246 | -0.35% | 4.5천 |
|---|
| 2026.03.10 | ₩66,258 | ₩66,285 | ₩64,595 | ₩65,453 | -1.21% | 4.7천 |
|---|
| 2026.03.09 | ₩67,679 | ₩67,679 | ₩65,346 | ₩66,848 | -1.23% | 5천 |
|---|
| 2026.03.06 | ₩66,231 | ₩67,465 | ₩65,198 | ₩67,317 | +1.64% | 7천 |
|---|
| 2026.03.05 | ₩68,001 | ₩68,001 | ₩67,733 | ₩67,881 | -0.18% | 5.3천 |
|---|
| 2026.03.04 | ₩71,194 | ₩71,194 | ₩71,086 | ₩71,086 | -0.15% | 5.3천 |
|---|
| 2026.03.03 | ₩68,216 | ₩70,657 | ₩68,216 | ₩69,316 | +1.61% | 5.6천 |
|---|
| 2026.03.02 | ₩69,745 | ₩70,080 | ₩68,578 | ₩69,557 | -0.27% | 5.8천 |
|---|
| 2026.02.27 | ₩71,355 | ₩71,355 | ₩68,135 | ₩68,135 | -4.51% | 6.4천 |
|---|
| 2026.02.26 | ₩71,287 | ₩72,964 | ₩70,523 | ₩71,583 | +0.41% | 4.2천 |
|---|
| 2026.02.25 | ₩68,390 | ₩70,751 | ₩68,390 | ₩70,751 | +3.45% | 4.2천 |
|---|
| 2026.02.24 | ₩68,833 | ₩68,833 | ₩66,392 | ₩68,229 | -0.88% | 6.5천 |
|---|
| 2026.02.23 | ₩70,429 | ₩70,429 | ₩67,076 | ₩67,076 | -4.76% | 5천 |
|---|
| 2026.02.20 | ₩69,517 | ₩71,864 | ₩69,517 | ₩71,864 | +3.38% | 5천 |
|---|
| 2026.02.19 | ₩69,437 | ₩70,670 | ₩69,437 | ₩70,282 | +1.22% | 3.5천 |
|---|
| 2026.02.18 | ₩71,395 | ₩71,395 | ₩69,155 | ₩70,228 | -1.63% | 3.5천 |
|---|
| 2026.02.17 | ₩69,745 | ₩72,186 | ₩68,900 | ₩71,784 | +2.92% | 7천 |
|---|
| 2026.02.13 | ₩71,770 | ₩71,770 | ₩70,040 | ₩70,040 | -2.41% | 3.2천 |
|---|
| 2026.02.12 | ₩72,280 | ₩72,280 | ₩69,276 | ₩71,207 | -1.48% | 2.4천 |
|---|
| 2026.02.11 | ₩72,428 | ₩72,428 | ₩70,778 | ₩70,778 | -2.28% | 5.5천 |
|---|
| 2026.02.10 | ₩69,074 | ₩74,372 | ₩69,074 | ₩71,489 | +3.50% | 8.5천 |
|---|
| 2026.02.09 | ₩70,885 | ₩71,113 | ₩68,377 | ₩70,147 | -1.04% | 6.5천 |
|---|
| 2026.02.06 | ₩77,256 | ₩77,256 | ₩71,971 | ₩72,696 | -5.90% | 1.4만 |
|---|
| 2026.02.05 | ₩84,405 | ₩84,405 | ₩75,861 | ₩76,720 | -9.11% | 1.5만 |
|---|
| 2026.02.04 | ₩84,378 | ₩85,438 | ₩82,889 | ₩85,169 | +0.94% | 9.9천 |
|---|
| 2026.02.03 | ₩77,041 | ₩82,433 | ₩77,041 | ₩82,433 | +7.00% | 8.4천 |
|---|
| 2026.02.02 | ₩79,134 | ₩80,260 | ₩77,538 | ₩77,739 | -1.76% | 1.3만 |
|---|
| 2026.01.30 | ₩72,468 | ₩79,214 | ₩72,414 | ₩79,026 | +9.05% | 7.2천 |
|---|
| 2026.01.29 | ₩66,660 | ₩71,663 | ₩66,620 | ₩71,663 | +7.51% | 5.7천 |
|---|
| 2026.01.28 | ₩70,898 | ₩71,583 | ₩66,942 | ₩67,049 | -5.43% | 5.3천 |
|---|
| 2026.01.27 | ₩69,919 | ₩70,711 | ₩69,919 | ₩70,711 | +1.13% | 1.8천 |
|---|
| 2026.01.26 | ₩67,223 | ₩69,691 | ₩67,223 | ₩69,691 | +3.67% | 2.4천 |
|---|
| 2026.01.23 | ₩70,107 | ₩70,107 | ₩68,229 | ₩68,229 | -2.68% | 1.9천 |
|---|
| 2026.01.22 | ₩67,800 | ₩70,027 | ₩67,586 | ₩70,027 | +3.28% | 6.2천 |
|---|
| 2026.01.21 | ₩66,352 | ₩67,451 | ₩66,204 | ₩67,451 | +1.66% | 6.1천 |
|---|
| 2026.01.20 | ₩65,265 | ₩66,513 | ₩65,265 | ₩65,332 | +0.10% | 3.7천 |
|---|
| 2026.01.16 | ₩67,505 | ₩68,940 | ₩66,486 | ₩66,526 | -1.45% | 9.1천 |
|---|
| 2026.01.15 | ₩66,674 | ₩68,793 | ₩66,674 | ₩68,068 | +2.09% | 6.3천 |
|---|
| 2026.01.14 | ₩63,790 | ₩67,063 | ₩63,790 | ₩67,036 | +5.09% | 7.8천 |
|---|
| 2026.01.13 | ₩63,830 | ₩63,830 | ₩61,416 | ₩63,106 | -1.13% | 1.3만 |
|---|
| 2026.01.12 | ₩68,122 | ₩68,122 | ₩63,575 | ₩63,575 | -6.67% | 8.1천 |
|---|
| 2026.01.09 | ₩69,597 | ₩69,745 | ₩67,639 | ₩69,088 | -0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩71,153 | ₩72,776 | ₩69,651 | ₩70,456 | -0.98% | 8.9천 |
|---|
| 2026.01.07 | ₩75,579 | ₩75,579 | ₩70,349 | ₩71,140 | -5.87% | 5.4천 |
|---|
| 2026.01.06 | ₩74,815 | ₩75,647 | ₩74,439 | ₩75,070 | +0.34% | 1.1만 |
|---|
| 2026.01.05 | ₩76,693 | ₩77,122 | ₩74,842 | ₩75,378 | -1.71% | 9.1천 |
|---|
| 2026.01.02 | ₩79,469 | ₩79,469 | ₩76,787 | ₩78,155 | -1.65% | 9천 |
|---|
| 2025.12.31 | ₩77,229 | ₩79,402 | ₩77,229 | ₩79,402 | +2.81% | 6.3천 |
|---|
| 2025.12.30 | ₩79,147 | ₩79,147 | ₩78,798 | ₩78,946 | -0.25% | 3.8천 |
|---|
| 2025.12.29 | ₩80,475 | ₩82,111 | ₩80,475 | ₩81,441 | +1.20% | 4.7천 |
|---|
| 2025.12.26 | ₩81,575 | ₩82,460 | ₩80,153 | ₩80,301 | -1.56% | 7.1천 |
|---|
| 2025.12.24 | ₩81,615 | ₩81,615 | ₩81,615 | ₩81,615 | 0.00% | 3.2천 |
|---|
| 2025.12.23 | ₩81,977 | ₩83,158 | ₩81,722 | ₩82,125 | +0.18% | 9.6천 |
|---|
| 2025.12.22 | ₩88,724 | ₩88,724 | ₩80,904 | ₩82,836 | -6.64% | 3.1만 |
|---|
| 2025.12.19 | ₩93,217 | ₩95,229 | ₩85,827 | ₩89,247 | -4.26% | 9.4만 |
|---|
| 2025.12.18 | ₩93,888 | ₩95,041 | ₩92,372 | ₩93,217 | -0.71% | 5.6만 |
|---|
| 2025.12.17 | ₩89,032 | ₩93,485 | ₩88,523 | ₩93,485 | +5.00% | 4.7만 |
|---|
| 2025.12.16 | ₩85,840 | ₩89,032 | ₩82,997 | ₩89,032 | +3.72% | 5.5만 |
|---|
| 2025.12.15 | ₩87,704 | ₩91,996 | ₩80,555 | ₩87,181 | -0.60% | 5.4만 |
|---|
| 2025.12.12 | ₩79,241 | ₩88,335 | ₩79,134 | ₩87,570 | +10.51% | 2.8만 |
|---|
| 2025.12.11 | ₩76,626 | ₩80,301 | ₩76,049 | ₩80,059 | +4.48% | 1.4만 |
|---|
| 2025.12.10 | ₩79,134 | ₩80,448 | ₩75,848 | ₩76,196 | -3.71% | 2.4만 |
|---|
| 2025.12.09 | ₩73,769 | ₩80,046 | ₩73,769 | ₩78,396 | +6.27% | 1.4만 |
|---|
| 2025.12.08 | ₩68,404 | ₩73,085 | ₩68,001 | ₩73,085 | +6.84% | 1.4만 |
|---|
| 2025.12.05 | ₩67,183 | ₩68,109 | ₩67,183 | ₩68,109 | +1.38% | 2.6천 |
|---|
| 2025.12.04 | ₩64,501 | ₩68,337 | ₩63,683 | ₩68,337 | +5.95% | 7.2천 |
|---|
| 2025.12.03 | ₩65,976 | ₩67,653 | ₩65,976 | ₩67,653 | +2.54% | 1.6만 |
|---|
| 2025.12.02 | ₩65,587 | ₩66,928 | ₩65,587 | ₩65,855 | +0.41% | 4.9천 |
|---|
| 2025.12.01 | ₩67,063 | ₩67,063 | ₩65,627 | ₩66,191 | -1.30% | 3천 |
|---|
| 2025.11.28 | ₩65,386 | ₩67,049 | ₩65,386 | ₩67,049 | +2.54% | 1.5천 |
|---|
| 2025.11.26 | ₩66,942 | ₩67,063 | ₩66,258 | ₩66,258 | -1.02% | 5.4천 |
|---|
| 2025.11.25 | ₩66,030 | ₩66,942 | ₩66,030 | ₩66,942 | +1.38% | 2.6천 |
|---|
| 2025.11.24 | ₩63,575 | ₩65,346 | ₩63,575 | ₩65,346 | +2.78% | 2.1천 |
|---|
| 2025.11.21 | ₩60,732 | ₩63,575 | ₩60,732 | ₩63,575 | +4.68% | 5.5천 |
|---|
| 2025.11.20 | ₩60,879 | ₩60,879 | ₩60,477 | ₩60,477 | -0.66% | 2.3천 |
|---|
| 2025.11.19 | ₩59,042 | ₩59,042 | ₩59,042 | ₩59,042 | 0.00% | 2천 |
|---|
| 2025.11.18 | ₩60,021 | ₩61,335 | ₩60,021 | ₩61,335 | +2.19% | 3.2천 |
|---|
| 2025.11.17 | ₩61,000 | ₩61,027 | ₩60,316 | ₩60,356 | -1.06% | 3.8천 |
|---|
| 2025.11.14 | ₩59,444 | ₩61,188 | ₩59,391 | ₩61,188 | +2.93% | 2.3천 |
|---|
| 2025.11.13 | ₩60,450 | ₩60,450 | ₩60,450 | ₩60,450 | 0.00% | 2.1천 |
|---|
| 2025.11.12 | ₩58,344 | ₩59,900 | ₩58,344 | ₩59,900 | +2.67% | 2.2천 |
|---|
| 2025.11.11 | ₩59,766 | ₩61,121 | ₩59,297 | ₩60,303 | +0.90% | 5.7천 |
|---|
| 2025.11.10 | ₩59,042 | ₩59,042 | ₩59,042 | ₩59,042 | 0.00% | 1.7천 |
|---|
| 2025.11.07 | ₩59,203 | ₩59,203 | ₩59,149 | ₩59,149 | -0.09% | 2.7천 |
|---|
| 2025.11.06 | ₩59,028 | ₩59,498 | ₩58,599 | ₩59,498 | +0.80% | 2.3천 |
|---|
| 2025.11.05 | ₩59,712 | ₩59,712 | ₩59,712 | ₩59,712 | 0.00% | 2.7천 |
|---|
| 2025.11.04 | ₩57,593 | ₩57,862 | ₩57,285 | ₩57,285 | -0.54% | 3.1천 |
|---|
| 2025.11.03 | ₩59,015 | ₩59,015 | ₩57,566 | ₩57,566 | -2.45% | 4.3천 |
|---|
| 2025.10.31 | ₩56,882 | ₩57,741 | ₩56,882 | ₩57,741 | +1.51% | 2.2천 |
|---|
| 2025.10.30 | ₩56,333 | ₩57,660 | ₩56,333 | ₩56,507 | +0.31% | 2.2천 |
|---|
| 2025.10.29 | ₩56,681 | ₩57,003 | ₩56,467 | ₩56,668 | -0.02% | 4.8천 |
|---|
| 2025.10.28 | ₩56,333 | ₩57,003 | ₩55,836 | ₩57,003 | +1.19% | 4.5천 |
|---|
| 2025.10.27 | ₩56,413 | ₩56,413 | ₩56,400 | ₩56,400 | -0.02% | 1.9천 |
|---|
| 2025.10.24 | ₩57,794 | ₩57,794 | ₩56,333 | ₩57,566 | -0.39% | 6.4천 |
|---|
| 2025.10.23 | ₩58,666 | ₩58,666 | ₩57,352 | ₩57,352 | -2.24% | 2.8천 |
|---|
| 2025.10.22 | ₩55,286 | ₩56,507 | ₩55,286 | ₩56,507 | +2.21% | 2.9천 |
|---|
| 2025.10.21 | ₩56,547 | ₩56,547 | ₩54,656 | ₩54,656 | -3.34% | 5.8천 |
|---|
| 2025.10.20 | ₩54,213 | ₩55,206 | ₩53,677 | ₩55,206 | +1.83% | 5.4천 |
|---|
| 2025.10.17 | ₩51,839 | ₩54,361 | ₩50,726 | ₩53,650 | +3.49% | 6천 |
|---|
| 2025.10.16 | ₩54,589 | ₩54,589 | ₩52,161 | ₩52,161 | -4.45% | 2.3천 |
|---|
| 2025.10.15 | ₩56,306 | ₩56,306 | ₩54,267 | ₩54,267 | -3.62% | 1.9천 |
|---|
| 2025.10.14 | ₩50,485 | ₩59,793 | ₩50,485 | ₩56,829 | +12.57% | 4.1천 |
|---|
| 2025.10.13 | ₩57,821 | ₩57,821 | ₩56,252 | ₩56,829 | -1.72% | 3.5천 |
|---|
| 2025.10.10 | ₩58,438 | ₩59,283 | ₩56,882 | ₩56,882 | -2.66% | 3.8천 |
|---|