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 | ₩86,056 | ₩86,391 | ₩84,019 | ₩84,019 | -2.37% | 1.2만 |
| 2026.10.08 | ₩84,930 | ₩87,436 | ₩84,287 | ₩85,909 | +1.15% | 2.5만 |
| 2026.10.07 | ₩85,319 | ₩86,806 | ₩83,550 | ₩86,190 | +1.02% | 3.7만 |
| 2026.10.06 | ₩85,105 | ₩87,275 | ₩84,059 | ₩86,552 | +1.70% | 2.9만 |
| 2026.10.05 | ₩83,684 | ₩86,002 | ₩82,840 | ₩85,413 | +2.07% | 1.5만 |
| 2026.10.02 | ₩83,416 | ₩84,542 | ₩82,451 | ₩84,287 | +1.04% | 1.4만 |
| 2026.10.01 | ₩82,746 | ₩83,081 | ₩80,669 | ₩83,081 | +0.40% | 3.4만 |
| 2026.09.30 | ₩82,398 | ₩83,081 | ₩80,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,505 |
| +0.13% |
| 2.9만 |
| 2026.09.29 | ₩80,736 | ₩82,652 | ₩77,909 | ₩82,652 | +2.37% | 1.6만 |
|---|
| 2026.09.28 | ₩80,736 | ₩81,540 | ₩79,061 | ₩81,245 | +0.63% | 1.6만 |
|---|
| 2026.09.25 | ₩82,157 | ₩83,121 | ₩80,790 | ₩80,790 | -1.66% | 1.7만 |
|---|
| 2026.09.24 | ₩83,028 | ₩83,028 | ₩81,138 | ₩81,942 | -1.31% | 1.5만 |
|---|
| 2026.09.23 | ₩83,403 | ₩83,537 | ₩81,366 | ₩82,867 | -0.64% | 3.7만 |
|---|
| 2026.09.22 | ₩82,974 | ₩85,078 | ₩81,822 | ₩84,461 | +1.79% | 2.3만 |
|---|
| 2026.09.21 | ₩82,438 | ₩82,947 | ₩81,688 | ₩82,478 | +0.05% | 6.3만 |
|---|
| 2026.09.18 | ₩81,755 | ₩84,220 | ₩80,535 | ₩83,443 | +2.07% | 5.1만 |
|---|
| 2026.09.17 | ₩82,237 | ₩82,532 | ₩81,071 | ₩82,532 | +0.36% | 1.1만 |
|---|
| 2026.09.16 | ₩82,023 | ₩83,363 | ₩80,455 | ₩82,237 | +0.26% | 3.2만 |
|---|
| 2026.09.15 | ₩81,018 | ₩83,952 | ₩80,214 | ₩83,724 | +3.34% | 1.8만 |
|---|
| 2026.09.14 | ₩83,751 | ₩84,863 | ₩82,157 | ₩82,170 | -1.89% | 1.7만 |
|---|
| 2026.09.11 | ₩84,823 | ₩84,823 | ₩83,081 | ₩83,952 | -1.03% | 1만 |
|---|
| 2026.09.10 | ₩84,153 | ₩84,823 | ₩83,081 | ₩84,823 | +0.80% | 1.1만 |
|---|
| 2026.09.09 | ₩84,394 | ₩85,131 | ₩83,108 | ₩84,756 | +0.43% | 1.7만 |
|---|
| 2026.09.08 | ₩84,421 | ₩86,016 | ₩82,961 | ₩84,408 | -0.02% | 2만 |
|---|
| 2026.09.04 | ₩86,056 | ₩87,155 | ₩85,641 | ₩86,860 | +0.93% | 1.6만 |
|---|
| 2026.09.03 | ₩85,761 | ₩86,445 | ₩84,997 | ₩86,257 | +0.58% | 9.1천 |
|---|
| 2026.09.02 | ₩82,398 | ₩85,078 | ₩81,808 | ₩84,917 | +3.06% | 1.6만 |
|---|
| 2026.09.01 | ₩83,255 | ₩83,510 | ₩82,076 | ₩82,358 | -1.08% | 1.2만 |
|---|
| 2026.08.31 | ₩83,617 | ₩83,751 | ₩81,446 | ₩83,255 | -0.43% | 3만 |
|---|
| 2026.08.28 | ₩82,827 | ₩84,019 | ₩82,090 | ₩83,590 | +0.92% | 1.5만 |
|---|
| 2026.08.27 | ₩81,379 | ₩83,389 | ₩80,348 | ₩83,389 | +2.47% | 1.6만 |
|---|
| 2026.08.26 | ₩83,041 | ₩83,041 | ₩81,755 | ₩82,197 | -1.02% | 2.1만 |
|---|
| 2026.08.25 | ₩82,773 | ₩83,483 | ₩82,143 | ₩83,135 | +0.44% | 2.1만 |
|---|
| 2026.08.24 | ₩82,840 | ₩84,542 | ₩82,572 | ₩82,572 | -0.32% | 1.7만 |
|---|
| 2026.08.21 | ₩84,046 | ₩84,287 | ₩82,532 | ₩83,631 | -0.49% | 1.3만 |
|---|
| 2026.08.20 | ₩83,081 | ₩84,421 | ₩83,081 | ₩83,885 | +0.97% | 1.1만 |
|---|
| 2026.08.19 | ₩86,230 | ₩86,230 | ₩83,363 | ₩83,952 | -2.64% | 2.7만 |
|---|
| 2026.08.18 | ₩85,346 | ₩86,686 | ₩83,349 | ₩85,641 | +0.35% | 1.7만 |
|---|
| 2026.08.17 | ₩86,324 | ₩86,498 | ₩83,684 | ₩85,346 | -1.13% | 1.3만 |
|---|
| 2026.08.14 | ₩87,101 | ₩87,919 | ₩85,815 | ₩86,445 | -0.75% | 1.2만 |
|---|
| 2026.08.13 | ₩88,307 | ₩88,441 | ₩86,713 | ₩87,718 | -0.67% | 2.3만 |
|---|
| 2026.08.12 | ₩87,088 | ₩89,299 | ₩86,445 | ₩88,173 | +1.25% | 1.4만 |
|---|
| 2026.08.11 | ₩85,453 | ₩87,021 | ₩85,413 | ₩87,021 | +1.83% | 1만 |
|---|
| 2026.08.10 | ₩84,609 | ₩85,413 | ₩83,282 | ₩85,413 | +0.95% | 1.6만 |
|---|
| 2026.08.07 | ₩84,421 | ₩86,123 | ₩84,314 | ₩85,882 | +1.73% | 7천 |
|---|
| 2026.08.06 | ₩87,088 | ₩87,088 | ₩83,430 | ₩85,761 | -1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩87,101 | ₩87,289 | ₩83,724 | ₩87,289 | +0.22% | 9.6천 |
|---|
| 2026.08.04 | ₩88,709 | ₩89,098 | ₩86,431 | ₩86,833 | -2.11% | 2.4만 |
|---|
| 2026.08.03 | ₩85,761 | ₩89,473 | ₩84,555 | ₩88,763 | +3.50% | 2.5만 |
|---|
| 2026.07.31 | ₩84,676 | ₩86,002 | ₩82,197 | ₩84,796 | +0.14% | 1.4만 |
|---|
| 2026.07.30 | ₩85,627 | ₩85,627 | ₩83,095 | ₩84,488 | -1.33% | 1.1만 |
|---|
| 2026.07.29 | ₩84,756 | ₩86,806 | ₩84,421 | ₩85,346 | +0.70% | 1.3만 |
|---|
| 2026.07.28 | ₩84,729 | ₩86,136 | ₩84,421 | ₩85,895 | +1.38% | 1.3만 |
|---|
| 2026.07.27 | ₩79,704 | ₩84,957 | ₩79,704 | ₩84,689 | +6.25% | 2.1만 |
|---|
| 2026.07.24 | ₩83,108 | ₩83,108 | ₩80,401 | ₩81,366 | -2.10% | 1.5만 |
|---|
| 2026.07.23 | ₩79,463 | ₩81,286 | ₩76,395 | ₩80,348 | +1.11% | 2만 |
|---|
| 2026.07.22 | ₩80,602 | ₩80,602 | ₩76,676 | ₩79,731 | -1.08% | 2.3만 |
|---|
| 2026.07.21 | ₩80,870 | ₩80,870 | ₩79,329 | ₩80,616 | -0.31% | 1.5만 |
|---|
| 2026.07.20 | ₩80,401 | ₩81,406 | ₩79,061 | ₩80,870 | +0.58% | 9천 |
|---|
| 2026.07.17 | ₩84,126 | ₩84,220 | ₩81,178 | ₩82,116 | -2.39% | 1.4만 |
|---|
| 2026.07.16 | ₩83,041 | ₩86,699 | ₩83,041 | ₩84,971 | +2.32% | 1.5만 |
|---|
| 2026.07.15 | ₩82,679 | ₩84,515 | ₩82,559 | ₩83,081 | +0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩82,894 | ₩83,081 | ₩82,679 | ₩82,746 | -0.18% | 8천 |
|---|
| 2026.07.13 | ₩83,282 | ₩83,765 | ₩81,085 | ₩82,934 | -0.42% | 8.4천 |
|---|
| 2026.07.10 | ₩83,068 | ₩83,068 | ₩82,478 | ₩83,068 | 0.00% | 4천 |
|---|
| 2026.07.09 | ₩76,019 | ₩83,068 | ₩76,019 | ₩83,068 | +9.27% | 4.9천 |
|---|
| 2026.07.08 | ₩80,401 | ₩83,229 | ₩80,401 | ₩81,540 | +1.42% | 7.5천 |
|---|
| 2026.07.07 | ₩84,475 | ₩84,488 | ₩82,250 | ₩82,894 | -1.87% | 4.8천 |
|---|
| 2026.07.06 | ₩87,490 | ₩88,106 | ₩84,609 | ₩85,775 | -1.96% | 5.8천 |
|---|
| 2026.07.02 | ₩84,234 | ₩87,195 | ₩84,234 | ₩86,686 | +2.91% | 8.5천 |
|---|
| 2026.07.01 | ₩86,699 | ₩87,986 | ₩86,431 | ₩87,007 | +0.36% | 6.8천 |
|---|
| 2026.06.30 | ₩85,895 | ₩87,316 | ₩85,895 | ₩86,619 | +0.84% | 5.9천 |
|---|
| 2026.06.29 | ₩87,034 | ₩88,589 | ₩85,868 | ₩86,860 | -0.20% | 1.9만 |
|---|
| 2026.06.26 | ₩85,399 | ₩88,589 | ₩83,068 | ₩88,589 | +3.73% | 6.2만 |
|---|
| 2026.06.25 | ₩88,977 | ₩88,977 | ₩84,408 | ₩84,408 | -5.14% | 9.7천 |
|---|
| 2026.06.24 | ₩88,334 | ₩91,858 | ₩88,160 | ₩88,160 | -0.20% | 1.2만 |
|---|
| 2026.06.23 | ₩85,078 | ₩87,369 | ₩84,957 | ₩87,369 | +2.69% | 1.3만 |
|---|
| 2026.06.22 | ₩84,729 | ₩84,863 | ₩83,738 | ₩84,421 | -0.36% | 6.6천 |
|---|
| 2026.06.18 | ₩85,466 | ₩85,466 | ₩84,234 | ₩84,421 | -1.22% | 9.9천 |
|---|
| 2026.06.17 | ₩83,885 | ₩86,016 | ₩83,858 | ₩84,609 | +0.86% | 4.2천 |
|---|
| 2026.06.16 | ₩85,761 | ₩85,761 | ₩85,225 | ₩85,225 | -0.63% | 3.5천 |
|---|
| 2026.06.15 | ₩85,882 | ₩85,882 | ₩84,435 | ₩85,078 | -0.94% | 2.4천 |
|---|
| 2026.06.12 | ₩84,930 | ₩86,016 | ₩84,930 | ₩86,016 | +1.28% | 3.5천 |
|---|
| 2026.06.11 | ₩85,801 | ₩87,101 | ₩85,775 | ₩85,775 | -0.03% | 3.9천 |
|---|
| 2026.06.10 | ₩87,075 | ₩87,075 | ₩86,780 | ₩86,780 | -0.34% | 5.2천 |
|---|
| 2026.06.09 | ₩85,185 | ₩88,066 | ₩85,185 | ₩87,088 | +2.23% | 5.8천 |
|---|
| 2026.06.08 | ₩88,441 | ₩89,393 | ₩85,332 | ₩85,332 | -3.52% | 5.1천 |
|---|
| 2026.06.05 | ₩84,421 | ₩90,773 | ₩84,421 | ₩88,629 | +4.98% | 1.2만 |
|---|
| 2026.06.04 | ₩81,111 | ₩83,966 | ₩81,111 | ₩83,966 | +3.52% | 4.9천 |
|---|
| 2026.06.03 | ₩80,843 | ₩82,304 | ₩80,843 | ₩81,018 | +0.22% | 5.5천 |
|---|
| 2026.06.02 | ₩80,696 | ₩82,693 | ₩80,696 | ₩81,902 | +1.49% | 3.7천 |
|---|
| 2026.06.01 | ₩81,889 | ₩81,889 | ₩79,369 | ₩81,098 | -0.97% | 3.6천 |
|---|
| 2026.05.29 | ₩82,224 | ₩84,126 | ₩82,224 | ₩82,827 | +0.73% | 4.3천 |
|---|
| 2026.05.28 | ₩76,904 | ₩82,961 | ₩76,904 | ₩82,961 | +7.88% | 6.8천 |
|---|
| 2026.05.27 | ₩73,219 | ₩78,190 | ₩73,219 | ₩77,735 | +6.17% | 8천 |
|---|
| 2026.05.26 | ₩74,076 | ₩74,746 | ₩71,892 | ₩73,634 | -0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩71,048 | ₩73,111 | ₩70,820 | ₩72,776 | +2.43% | 9.8천 |
|---|
| 2026.05.21 | ₩71,691 | ₩72,093 | ₩71,691 | ₩72,093 | +0.56% | 4.5천 |
|---|
| 2026.05.20 | ₩73,714 | ₩73,714 | ₩72,428 | ₩73,232 | -0.65% | 5.5천 |
|---|
| 2026.05.19 | ₩74,787 | ₩74,787 | ₩73,567 | ₩73,567 | -1.63% | 5.4천 |
|---|
| 2026.05.18 | ₩73,862 | ₩73,862 | ₩73,862 | ₩73,862 | 0.00% | 1.8천 |
|---|
| 2026.05.15 | ₩75,443 | ₩75,443 | ₩72,602 | ₩72,602 | -3.77% | 2.5천 |
|---|
| 2026.05.14 | ₩76,328 | ₩76,448 | ₩75,470 | ₩75,470 | -1.12% | 3.9천 |
|---|
| 2026.05.13 | ₩76,716 | ₩76,716 | ₩74,746 | ₩74,746 | -2.57% | 3.7천 |
|---|
| 2026.05.12 | ₩74,251 | ₩76,797 | ₩74,157 | ₩76,797 | +3.43% | 2.4천 |
|---|
| 2026.05.11 | ₩76,864 | ₩76,864 | ₩75,832 | ₩75,832 | -1.34% | 1.6천 |
|---|
| 2026.05.08 | ₩74,237 | ₩77,413 | ₩74,237 | ₩76,864 | +3.54% | 3.2천 |
|---|
| 2026.05.07 | ₩75,041 | ₩76,998 | ₩75,041 | ₩76,756 | +2.29% | 3.7천 |
|---|
| 2026.05.06 | ₩73,567 | ₩74,599 | ₩73,353 | ₩74,599 | +1.40% | 5.1천 |
|---|
| 2026.05.05 | ₩72,629 | ₩72,897 | ₩72,629 | ₩72,897 | +0.37% | 2.1천 |
|---|
| 2026.05.04 | ₩71,423 | ₩71,423 | ₩71,423 | ₩71,423 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩70,498 | ₩73,111 | ₩70,498 | ₩73,111 | +3.71% | 1.9천 |
|---|
| 2026.04.30 | ₩72,468 | ₩72,468 | ₩72,468 | ₩72,468 | 0.00% | 3.1천 |
|---|
| 2026.04.29 | ₩74,237 | ₩74,251 | ₩71,718 | ₩71,718 | -3.39% | 3.9천 |
|---|
| 2026.04.28 | ₩72,281 | ₩75,577 | ₩72,281 | ₩75,577 | +4.56% | 9.8천 |
|---|
| 2026.04.27 | ₩70,485 | ₩72,656 | ₩70,485 | ₩71,812 | +1.88% | 3.5천 |
|---|
| 2026.04.24 | ₩72,106 | ₩72,106 | ₩72,066 | ₩72,066 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩70,686 | ₩70,807 | ₩70,646 | ₩70,646 | -0.06% | 2.2천 |
|---|
| 2026.04.22 | ₩70,900 | ₩70,900 | ₩70,364 | ₩70,847 | -0.08% | 3.9천 |
|---|
| 2026.04.21 | ₩72,428 | ₩72,428 | ₩71,008 | ₩71,008 | -1.96% | 2.6천 |
|---|
| 2026.04.20 | ₩73,339 | ₩73,339 | ₩73,339 | ₩73,339 | 0.00% | 2.2천 |
|---|
| 2026.04.17 | ₩71,423 | ₩73,674 | ₩68,100 | ₩73,031 | +2.25% | 4.1천 |
|---|
| 2026.04.16 | ₩70,498 | ₩70,525 | ₩69,869 | ₩70,525 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩70,994 | ₩70,994 | ₩70,994 | ₩70,994 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩68,944 | ₩71,718 | ₩68,944 | ₩71,718 | +4.02% | 3.6천 |
|---|
| 2026.04.13 | ₩71,919 | ₩72,897 | ₩70,431 | ₩70,874 | -1.45% | 6.2천 |
|---|
| 2026.04.10 | ₩71,919 | ₩72,562 | ₩71,021 | ₩72,562 | +0.89% | 5.7천 |
|---|
| 2026.04.09 | ₩68,140 | ₩71,785 | ₩68,140 | ₩71,785 | +5.35% | 5.6천 |
|---|
| 2026.04.08 | ₩70,311 | ₩70,565 | ₩67,711 | ₩69,962 | -0.50% | 5.7천 |
|---|
| 2026.04.07 | ₩65,902 | ₩70,512 | ₩64,844 | ₩69,962 | +6.16% | 6.8천 |
|---|
| 2026.04.06 | ₩68,207 | ₩68,207 | ₩67,296 | ₩67,296 | -1.34% | 4.3천 |
|---|
| 2026.04.02 | ₩67,390 | ₩67,390 | ₩67,081 | ₩67,081 | -0.46% | 2.3천 |
|---|
| 2026.04.01 | ₩68,448 | ₩68,448 | ₩67,175 | ₩67,175 | -1.86% | 2.5천 |
|---|
| 2026.03.31 | ₩68,314 | ₩68,328 | ₩66,505 | ₩66,505 | -2.65% | 5.1천 |
|---|
| 2026.03.30 | ₩65,902 | ₩69,333 | ₩65,902 | ₩68,944 | +4.62% | 9.8천 |
|---|
| 2026.03.27 | ₩65,125 | ₩66,157 | ₩65,031 | ₩66,157 | +1.58% | 3.8천 |
|---|
| 2026.03.26 | ₩65,581 | ₩65,581 | ₩64,991 | ₩64,991 | -0.90% | 2.5천 |
|---|
| 2026.03.25 | ₩66,411 | ₩66,411 | ₩64,308 | ₩64,308 | -3.17% | 4.6천 |
|---|
| 2026.03.24 | ₩65,983 | ₩67,055 | ₩64,482 | ₩64,482 | -2.27% | 9.2천 |
|---|
| 2026.03.23 | ₩66,639 | ₩67,282 | ₩66,639 | ₩67,282 | +0.97% | 5.5천 |
|---|
| 2026.03.20 | ₩64,401 | ₩65,567 | ₩64,053 | ₩65,567 | +1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩62,351 | ₩64,683 | ₩62,351 | ₩64,683 | +3.74% | 1.3만 |
|---|
| 2026.03.18 | ₩63,088 | ₩63,276 | ₩61,936 | ₩62,713 | -0.59% | 8.9천 |
|---|
| 2026.03.17 | ₩64,978 | ₩64,978 | ₩63,798 | ₩64,187 | -1.22% | 7.4천 |
|---|
| 2026.03.16 | ₩63,048 | ₩64,267 | ₩63,021 | ₩63,021 | -0.04% | 4.8천 |
|---|
| 2026.03.13 | ₩62,887 | ₩62,887 | ₩61,721 | ₩62,619 | -0.43% | 3.4천 |
|---|
| 2026.03.12 | ₩63,316 | ₩64,120 | ₩63,048 | ₩63,048 | -0.42% | 3.6천 |
|---|
| 2026.03.11 | ₩64,415 | ₩64,509 | ₩63,932 | ₩64,187 | -0.35% | 4.5천 |
|---|
| 2026.03.10 | ₩66,197 | ₩66,224 | ₩64,535 | ₩65,393 | -1.21% | 4.7천 |
|---|
| 2026.03.09 | ₩67,617 | ₩67,617 | ₩65,286 | ₩66,787 | -1.23% | 5천 |
|---|
| 2026.03.06 | ₩66,170 | ₩67,403 | ₩65,138 | ₩67,256 | +1.64% | 7천 |
|---|
| 2026.03.05 | ₩67,939 | ₩67,939 | ₩67,671 | ₩67,818 | -0.18% | 5.3천 |
|---|
| 2026.03.04 | ₩71,128 | ₩71,128 | ₩71,021 | ₩71,021 | -0.15% | 5.3천 |
|---|
| 2026.03.03 | ₩68,153 | ₩70,592 | ₩68,153 | ₩69,252 | +1.61% | 5.6천 |
|---|
| 2026.03.02 | ₩69,681 | ₩70,016 | ₩68,515 | ₩69,493 | -0.27% | 5.8천 |
|---|
| 2026.02.27 | ₩71,289 | ₩71,289 | ₩68,073 | ₩68,073 | -4.51% | 6.4천 |
|---|
| 2026.02.26 | ₩71,222 | ₩72,897 | ₩70,458 | ₩71,517 | +0.41% | 4.2천 |
|---|
| 2026.02.25 | ₩68,328 | ₩70,686 | ₩68,328 | ₩70,686 | +3.45% | 4.2천 |
|---|
| 2026.02.24 | ₩68,770 | ₩68,770 | ₩66,331 | ₩68,167 | -0.88% | 6.5천 |
|---|
| 2026.02.23 | ₩70,364 | ₩70,364 | ₩67,014 | ₩67,014 | -4.76% | 5천 |
|---|
| 2026.02.20 | ₩69,453 | ₩71,798 | ₩69,453 | ₩71,798 | +3.38% | 5천 |
|---|
| 2026.02.19 | ₩69,373 | ₩70,606 | ₩69,373 | ₩70,217 | +1.22% | 3.5천 |
|---|
| 2026.02.18 | ₩71,329 | ₩71,329 | ₩69,091 | ₩70,163 | -1.63% | 3.5천 |
|---|
| 2026.02.17 | ₩69,681 | ₩72,120 | ₩68,837 | ₩71,718 | +2.92% | 7천 |
|---|
| 2026.02.13 | ₩71,704 | ₩71,704 | ₩69,976 | ₩69,976 | -2.41% | 3.2천 |
|---|
| 2026.02.12 | ₩72,214 | ₩72,214 | ₩69,212 | ₩71,142 | -1.48% | 2.4천 |
|---|
| 2026.02.11 | ₩72,361 | ₩72,361 | ₩70,713 | ₩70,713 | -2.28% | 5.5천 |
|---|
| 2026.02.10 | ₩69,011 | ₩74,304 | ₩69,011 | ₩71,423 | +3.50% | 8.5천 |
|---|
| 2026.02.09 | ₩70,820 | ₩71,048 | ₩68,314 | ₩70,083 | -1.04% | 6.5천 |
|---|
| 2026.02.06 | ₩77,185 | ₩77,185 | ₩71,905 | ₩72,629 | -5.90% | 1.4만 |
|---|
| 2026.02.05 | ₩84,327 | ₩84,327 | ₩75,792 | ₩76,649 | -9.11% | 1.5만 |
|---|
| 2026.02.04 | ₩84,301 | ₩85,359 | ₩82,813 | ₩85,091 | +0.94% | 9.9천 |
|---|
| 2026.02.03 | ₩76,971 | ₩82,358 | ₩76,971 | ₩82,358 | +7.00% | 8.4천 |
|---|
| 2026.02.02 | ₩79,061 | ₩80,187 | ₩77,467 | ₩77,668 | -1.76% | 1.3만 |
|---|
| 2026.01.30 | ₩72,401 | ₩79,142 | ₩72,348 | ₩78,954 | +9.05% | 7.2천 |
|---|
| 2026.01.29 | ₩66,599 | ₩71,597 | ₩66,559 | ₩71,597 | +7.51% | 5.7천 |
|---|
| 2026.01.28 | ₩70,833 | ₩71,517 | ₩66,880 | ₩66,988 | -5.43% | 5.3천 |
|---|
| 2026.01.27 | ₩69,855 | ₩70,646 | ₩69,855 | ₩70,646 | +1.13% | 1.8천 |
|---|
| 2026.01.26 | ₩67,162 | ₩69,627 | ₩67,162 | ₩69,627 | +3.67% | 2.4천 |
|---|
| 2026.01.23 | ₩70,043 | ₩70,043 | ₩68,167 | ₩68,167 | -2.68% | 1.9천 |
|---|
| 2026.01.22 | ₩67,738 | ₩69,962 | ₩67,524 | ₩69,962 | +3.28% | 6.2천 |
|---|
| 2026.01.21 | ₩66,291 | ₩67,390 | ₩66,143 | ₩67,390 | +1.66% | 6.1천 |
|---|
| 2026.01.20 | ₩65,205 | ₩66,452 | ₩65,205 | ₩65,272 | +0.10% | 3.7천 |
|---|
| 2026.01.16 | ₩67,443 | ₩68,877 | ₩66,425 | ₩66,465 | -1.45% | 9.1천 |
|---|
| 2026.01.15 | ₩66,612 | ₩68,730 | ₩66,612 | ₩68,006 | +2.09% | 6.3천 |
|---|
| 2026.01.14 | ₩63,731 | ₩67,001 | ₩63,731 | ₩66,974 | +5.09% | 7.8천 |
|---|
| 2026.01.13 | ₩63,772 | ₩63,772 | ₩61,360 | ₩63,048 | -1.13% | 1.3만 |
|---|
| 2026.01.12 | ₩68,060 | ₩68,060 | ₩63,517 | ₩63,517 | -6.67% | 8.1천 |
|---|
| 2026.01.09 | ₩69,534 | ₩69,681 | ₩67,577 | ₩69,024 | -0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩71,088 | ₩72,709 | ₩69,587 | ₩70,391 | -0.98% | 8.9천 |
|---|
| 2026.01.07 | ₩75,510 | ₩75,510 | ₩70,284 | ₩71,075 | -5.87% | 5.4천 |
|---|
| 2026.01.06 | ₩74,746 | ₩75,577 | ₩74,371 | ₩75,001 | +0.34% | 1.1만 |
|---|
| 2026.01.05 | ₩76,622 | ₩77,051 | ₩74,773 | ₩75,309 | -1.71% | 9.1천 |
|---|
| 2026.01.02 | ₩79,396 | ₩79,396 | ₩76,716 | ₩78,083 | -1.65% | 9천 |
|---|
| 2025.12.31 | ₩77,158 | ₩79,329 | ₩77,158 | ₩79,329 | +2.81% | 6.3천 |
|---|
| 2025.12.30 | ₩79,075 | ₩79,075 | ₩78,726 | ₩78,874 | -0.25% | 3.8천 |
|---|
| 2025.12.29 | ₩80,401 | ₩82,036 | ₩80,401 | ₩81,366 | +1.20% | 4.7천 |
|---|
| 2025.12.26 | ₩81,500 | ₩82,384 | ₩80,080 | ₩80,227 | -1.56% | 7.1천 |
|---|
| 2025.12.24 | ₩81,540 | ₩81,540 | ₩81,540 | ₩81,540 | 0.00% | 3.2천 |
|---|
| 2025.12.23 | ₩81,902 | ₩83,081 | ₩81,647 | ₩82,049 | +0.18% | 9.6천 |
|---|
| 2025.12.22 | ₩88,642 | ₩88,642 | ₩80,830 | ₩82,760 | -6.64% | 3.1만 |
|---|
| 2025.12.19 | ₩93,131 | ₩95,141 | ₩85,748 | ₩89,165 | -4.26% | 9.4만 |
|---|
| 2025.12.18 | ₩93,801 | ₩94,954 | ₩92,287 | ₩93,131 | -0.71% | 5.6만 |
|---|
| 2025.12.17 | ₩88,951 | ₩93,399 | ₩88,441 | ₩93,399 | +5.00% | 4.7만 |
|---|
| 2025.12.16 | ₩85,761 | ₩88,951 | ₩82,920 | ₩88,951 | +3.72% | 5.5만 |
|---|
| 2025.12.15 | ₩87,624 | ₩91,912 | ₩80,482 | ₩87,101 | -0.60% | 5.4만 |
|---|
| 2025.12.12 | ₩79,168 | ₩88,254 | ₩79,061 | ₩87,490 | +10.51% | 2.8만 |
|---|
| 2025.12.11 | ₩76,555 | ₩80,227 | ₩75,979 | ₩79,986 | +4.48% | 1.4만 |
|---|
| 2025.12.10 | ₩79,061 | ₩80,374 | ₩75,778 | ₩76,127 | -3.71% | 2.4만 |
|---|
| 2025.12.09 | ₩73,701 | ₩79,972 | ₩73,701 | ₩78,324 | +6.27% | 1.4만 |
|---|
| 2025.12.08 | ₩68,341 | ₩73,018 | ₩67,939 | ₩73,018 | +6.84% | 1.4만 |
|---|
| 2025.12.05 | ₩67,122 | ₩68,046 | ₩67,122 | ₩68,046 | +1.38% | 2.6천 |
|---|
| 2025.12.04 | ₩64,442 | ₩68,274 | ₩63,624 | ₩68,274 | +5.95% | 7.2천 |
|---|
| 2025.12.03 | ₩65,916 | ₩67,591 | ₩65,916 | ₩67,591 | +2.54% | 1.6만 |
|---|
| 2025.12.02 | ₩65,527 | ₩66,867 | ₩65,527 | ₩65,795 | +0.41% | 4.9천 |
|---|
| 2025.12.01 | ₩67,001 | ₩67,001 | ₩65,567 | ₩66,130 | -1.30% | 3천 |
|---|
| 2025.11.28 | ₩65,326 | ₩66,988 | ₩65,326 | ₩66,988 | +2.54% | 1.5천 |
|---|
| 2025.11.26 | ₩66,880 | ₩67,001 | ₩66,197 | ₩66,197 | -1.02% | 5.4천 |
|---|
| 2025.11.25 | ₩65,969 | ₩66,880 | ₩65,969 | ₩66,880 | +1.38% | 2.6천 |
|---|
| 2025.11.24 | ₩63,517 | ₩65,286 | ₩63,517 | ₩65,286 | +2.78% | 2.1천 |
|---|
| 2025.11.21 | ₩60,676 | ₩63,517 | ₩60,676 | ₩63,517 | +4.68% | 5.5천 |
|---|
| 2025.11.20 | ₩60,824 | ₩60,824 | ₩60,422 | ₩60,422 | -0.66% | 2.3천 |
|---|
| 2025.11.19 | ₩58,988 | ₩58,988 | ₩58,988 | ₩58,988 | 0.00% | 2천 |
|---|
| 2025.11.18 | ₩59,966 | ₩61,279 | ₩59,966 | ₩61,279 | +2.19% | 3.2천 |
|---|
| 2025.11.17 | ₩60,944 | ₩60,971 | ₩60,261 | ₩60,301 | -1.06% | 3.8천 |
|---|
| 2025.11.14 | ₩59,390 | ₩61,132 | ₩59,336 | ₩61,132 | +2.93% | 2.3천 |
|---|
| 2025.11.13 | ₩60,395 | ₩60,395 | ₩60,395 | ₩60,395 | 0.00% | 2.1천 |
|---|
| 2025.11.12 | ₩58,291 | ₩59,845 | ₩58,291 | ₩59,845 | +2.67% | 2.2천 |
|---|
| 2025.11.11 | ₩59,711 | ₩61,065 | ₩59,242 | ₩60,247 | +0.90% | 5.7천 |
|---|
| 2025.11.10 | ₩58,988 | ₩58,988 | ₩58,988 | ₩58,988 | 0.00% | 1.7천 |
|---|
| 2025.11.07 | ₩59,148 | ₩59,148 | ₩59,095 | ₩59,095 | -0.09% | 2.7천 |
|---|
| 2025.11.06 | ₩58,974 | ₩59,443 | ₩58,545 | ₩59,443 | +0.80% | 2.3천 |
|---|
| 2025.11.05 | ₩59,658 | ₩59,658 | ₩59,658 | ₩59,658 | 0.00% | 2.7천 |
|---|
| 2025.11.04 | ₩57,540 | ₩57,808 | ₩57,232 | ₩57,232 | -0.54% | 3.1천 |
|---|
| 2025.11.03 | ₩58,961 | ₩58,961 | ₩57,514 | ₩57,514 | -2.45% | 4.3천 |
|---|
| 2025.10.31 | ₩56,830 | ₩57,688 | ₩56,830 | ₩57,688 | +1.51% | 2.2천 |
|---|
| 2025.10.30 | ₩56,281 | ₩57,607 | ₩56,281 | ₩56,455 | +0.31% | 2.2천 |
|---|
| 2025.10.29 | ₩56,629 | ₩56,951 | ₩56,415 | ₩56,616 | -0.02% | 4.8천 |
|---|
| 2025.10.28 | ₩56,281 | ₩56,951 | ₩55,785 | ₩56,951 | +1.19% | 4.5천 |
|---|
| 2025.10.27 | ₩56,361 | ₩56,361 | ₩56,348 | ₩56,348 | -0.02% | 1.9천 |
|---|
| 2025.10.24 | ₩57,741 | ₩57,741 | ₩56,281 | ₩57,514 | -0.39% | 6.4천 |
|---|
| 2025.10.23 | ₩58,612 | ₩58,612 | ₩57,299 | ₩57,299 | -2.24% | 2.8천 |
|---|
| 2025.10.22 | ₩55,236 | ₩56,455 | ₩55,236 | ₩56,455 | +2.21% | 2.9천 |
|---|
| 2025.10.21 | ₩56,495 | ₩56,495 | ₩54,606 | ₩54,606 | -3.34% | 5.8천 |
|---|
| 2025.10.20 | ₩54,164 | ₩55,155 | ₩53,628 | ₩55,155 | +1.83% | 5.4천 |
|---|
| 2025.10.17 | ₩51,792 | ₩54,311 | ₩50,680 | ₩53,601 | +3.49% | 6천 |
|---|
| 2025.10.16 | ₩54,539 | ₩54,539 | ₩52,113 | ₩52,113 | -4.45% | 2.3천 |
|---|
| 2025.10.15 | ₩56,254 | ₩56,254 | ₩54,217 | ₩54,217 | -3.62% | 1.9천 |
|---|
| 2025.10.14 | ₩50,438 | ₩59,738 | ₩50,438 | ₩56,777 | +12.57% | 4.1천 |
|---|
| 2025.10.13 | ₩57,768 | ₩57,768 | ₩56,200 | ₩56,777 | -1.72% | 3.5천 |
|---|
| 2025.10.10 | ₩58,385 | ₩59,229 | ₩56,830 | ₩56,830 | -2.66% | 3.8천 |
|---|