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 | ₩86,068 | ₩86,403 | ₩84,031 | ₩84,031 | -2.37% | 1.2만 |
| 2026.10.08 | ₩84,942 | ₩87,448 | ₩84,299 | ₩85,920 | +1.15% | 2.5만 |
| 2026.10.07 | ₩85,331 | ₩86,818 | ₩83,561 | ₩86,202 | +1.02% | 3.7만 |
| 2026.10.06 | ₩85,116 | ₩87,287 | ₩84,071 | ₩86,564 | +1.70% | 2.9만 |
| 2026.10.05 | ₩83,695 | ₩86,014 | ₩82,851 | ₩85,424 | +2.07% | 1.5만 |
| 2026.10.02 | ₩83,427 | ₩84,553 | ₩82,463 | ₩84,299 | +1.04% | 1.4만 |
| 2026.10.01 | ₩82,757 | ₩83,092 | ₩80,680 | ₩83,092 | +0.40% | 3.4만 |
| 2026.09.30 | ₩82,409 | ₩83,092 | ₩80,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,516 |
| +0.13% |
| 2.9만 |
| 2026.09.29 | ₩80,747 | ₩82,664 | ₩77,919 | ₩82,664 | +2.37% | 1.6만 |
|---|
| 2026.09.28 | ₩80,747 | ₩81,551 | ₩79,072 | ₩81,256 | +0.63% | 1.6만 |
|---|
| 2026.09.25 | ₩82,168 | ₩83,133 | ₩80,801 | ₩80,801 | -1.66% | 1.7만 |
|---|
| 2026.09.24 | ₩83,039 | ₩83,039 | ₩81,149 | ₩81,953 | -1.31% | 1.5만 |
|---|
| 2026.09.23 | ₩83,414 | ₩83,548 | ₩81,377 | ₩82,878 | -0.64% | 3.7만 |
|---|
| 2026.09.22 | ₩82,985 | ₩85,089 | ₩81,833 | ₩84,473 | +1.79% | 2.3만 |
|---|
| 2026.09.21 | ₩82,449 | ₩82,958 | ₩81,699 | ₩82,489 | +0.05% | 6.3만 |
|---|
| 2026.09.18 | ₩81,766 | ₩84,232 | ₩80,546 | ₩83,454 | +2.07% | 5.1만 |
|---|
| 2026.09.17 | ₩82,248 | ₩82,543 | ₩81,082 | ₩82,543 | +0.36% | 1.1만 |
|---|
| 2026.09.16 | ₩82,034 | ₩83,374 | ₩80,466 | ₩82,248 | +0.26% | 3.2만 |
|---|
| 2026.09.15 | ₩81,028 | ₩83,964 | ₩80,224 | ₩83,736 | +3.34% | 1.8만 |
|---|
| 2026.09.14 | ₩83,763 | ₩84,875 | ₩82,168 | ₩82,181 | -1.89% | 1.7만 |
|---|
| 2026.09.11 | ₩84,835 | ₩84,835 | ₩83,092 | ₩83,964 | -1.03% | 1만 |
|---|
| 2026.09.10 | ₩84,165 | ₩84,835 | ₩83,092 | ₩84,835 | +0.80% | 1.1만 |
|---|
| 2026.09.09 | ₩84,406 | ₩85,143 | ₩83,119 | ₩84,768 | +0.43% | 1.7만 |
|---|
| 2026.09.08 | ₩84,433 | ₩86,027 | ₩82,972 | ₩84,419 | -0.02% | 2만 |
|---|
| 2026.09.04 | ₩86,068 | ₩87,167 | ₩85,652 | ₩86,872 | +0.93% | 1.6만 |
|---|
| 2026.09.03 | ₩85,773 | ₩86,456 | ₩85,009 | ₩86,269 | +0.58% | 9.1천 |
|---|
| 2026.09.02 | ₩82,409 | ₩85,089 | ₩81,819 | ₩84,928 | +3.06% | 1.6만 |
|---|
| 2026.09.01 | ₩83,267 | ₩83,521 | ₩82,087 | ₩82,369 | -1.08% | 1.2만 |
|---|
| 2026.08.31 | ₩83,628 | ₩83,763 | ₩81,457 | ₩83,267 | -0.43% | 3만 |
|---|
| 2026.08.28 | ₩82,838 | ₩84,031 | ₩82,101 | ₩83,602 | +0.92% | 1.5만 |
|---|
| 2026.08.27 | ₩81,390 | ₩83,401 | ₩80,358 | ₩83,401 | +2.47% | 1.6만 |
|---|
| 2026.08.26 | ₩83,052 | ₩83,052 | ₩81,766 | ₩82,208 | -1.02% | 2.1만 |
|---|
| 2026.08.25 | ₩82,784 | ₩83,494 | ₩82,154 | ₩83,146 | +0.44% | 2.1만 |
|---|
| 2026.08.24 | ₩82,851 | ₩84,553 | ₩82,583 | ₩82,583 | -0.32% | 1.7만 |
|---|
| 2026.08.21 | ₩84,057 | ₩84,299 | ₩82,543 | ₩83,642 | -0.49% | 1.3만 |
|---|
| 2026.08.20 | ₩83,092 | ₩84,433 | ₩83,092 | ₩83,897 | +0.97% | 1.1만 |
|---|
| 2026.08.19 | ₩86,242 | ₩86,242 | ₩83,374 | ₩83,964 | -2.64% | 2.7만 |
|---|
| 2026.08.18 | ₩85,357 | ₩86,698 | ₩83,360 | ₩85,652 | +0.35% | 1.7만 |
|---|
| 2026.08.17 | ₩86,336 | ₩86,510 | ₩83,695 | ₩85,357 | -1.13% | 1.3만 |
|---|
| 2026.08.14 | ₩87,113 | ₩87,931 | ₩85,826 | ₩86,456 | -0.75% | 1.2만 |
|---|
| 2026.08.13 | ₩88,319 | ₩88,453 | ₩86,724 | ₩87,729 | -0.67% | 2.3만 |
|---|
| 2026.08.12 | ₩87,100 | ₩89,311 | ₩86,456 | ₩88,185 | +1.25% | 1.4만 |
|---|
| 2026.08.11 | ₩85,465 | ₩87,033 | ₩85,424 | ₩87,033 | +1.83% | 1만 |
|---|
| 2026.08.10 | ₩84,620 | ₩85,424 | ₩83,293 | ₩85,424 | +0.95% | 1.6만 |
|---|
| 2026.08.07 | ₩84,433 | ₩86,135 | ₩84,325 | ₩85,893 | +1.73% | 7천 |
|---|
| 2026.08.06 | ₩87,100 | ₩87,100 | ₩83,441 | ₩85,773 | -1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩87,113 | ₩87,301 | ₩83,736 | ₩87,301 | +0.22% | 9.6천 |
|---|
| 2026.08.04 | ₩88,721 | ₩89,110 | ₩86,443 | ₩86,845 | -2.11% | 2.4만 |
|---|
| 2026.08.03 | ₩85,773 | ₩89,485 | ₩84,567 | ₩88,775 | +3.50% | 2.5만 |
|---|
| 2026.07.31 | ₩84,687 | ₩86,014 | ₩82,208 | ₩84,808 | +0.14% | 1.4만 |
|---|
| 2026.07.30 | ₩85,639 | ₩85,639 | ₩83,106 | ₩84,500 | -1.33% | 1.1만 |
|---|
| 2026.07.29 | ₩84,768 | ₩86,818 | ₩84,433 | ₩85,357 | +0.70% | 1.3만 |
|---|
| 2026.07.28 | ₩84,741 | ₩86,148 | ₩84,433 | ₩85,907 | +1.38% | 1.3만 |
|---|
| 2026.07.27 | ₩79,715 | ₩84,969 | ₩79,715 | ₩84,701 | +6.25% | 2.1만 |
|---|
| 2026.07.24 | ₩83,119 | ₩83,119 | ₩80,412 | ₩81,377 | -2.10% | 1.5만 |
|---|
| 2026.07.23 | ₩79,474 | ₩81,297 | ₩76,405 | ₩80,358 | +1.11% | 2만 |
|---|
| 2026.07.22 | ₩80,613 | ₩80,613 | ₩76,686 | ₩79,742 | -1.08% | 2.3만 |
|---|
| 2026.07.21 | ₩80,881 | ₩80,881 | ₩79,340 | ₩80,626 | -0.31% | 1.5만 |
|---|
| 2026.07.20 | ₩80,412 | ₩81,417 | ₩79,072 | ₩80,881 | +0.58% | 9천 |
|---|
| 2026.07.17 | ₩84,138 | ₩84,232 | ₩81,189 | ₩82,127 | -2.39% | 1.4만 |
|---|
| 2026.07.16 | ₩83,052 | ₩86,711 | ₩83,052 | ₩84,982 | +2.32% | 1.5만 |
|---|
| 2026.07.15 | ₩82,690 | ₩84,526 | ₩82,570 | ₩83,092 | +0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩82,905 | ₩83,092 | ₩82,690 | ₩82,757 | -0.18% | 8천 |
|---|
| 2026.07.13 | ₩83,293 | ₩83,776 | ₩81,095 | ₩82,945 | -0.42% | 8.4천 |
|---|
| 2026.07.10 | ₩83,079 | ₩83,079 | ₩82,489 | ₩83,079 | 0.00% | 4천 |
|---|
| 2026.07.09 | ₩76,030 | ₩83,079 | ₩76,030 | ₩83,079 | +9.27% | 4.9천 |
|---|
| 2026.07.08 | ₩80,412 | ₩83,240 | ₩80,412 | ₩81,551 | +1.42% | 7.5천 |
|---|
| 2026.07.07 | ₩84,486 | ₩84,500 | ₩82,261 | ₩82,905 | -1.87% | 4.8천 |
|---|
| 2026.07.06 | ₩87,502 | ₩88,118 | ₩84,620 | ₩85,786 | -1.96% | 5.8천 |
|---|
| 2026.07.02 | ₩84,245 | ₩87,207 | ₩84,245 | ₩86,698 | +2.91% | 8.5천 |
|---|
| 2026.07.01 | ₩86,711 | ₩87,998 | ₩86,443 | ₩87,019 | +0.36% | 6.8천 |
|---|
| 2026.06.30 | ₩85,907 | ₩87,327 | ₩85,907 | ₩86,631 | +0.84% | 5.9천 |
|---|
| 2026.06.29 | ₩87,046 | ₩88,601 | ₩85,880 | ₩86,872 | -0.20% | 1.9만 |
|---|
| 2026.06.26 | ₩85,411 | ₩88,601 | ₩83,079 | ₩88,601 | +3.73% | 6.2만 |
|---|
| 2026.06.25 | ₩88,989 | ₩88,989 | ₩84,419 | ₩84,419 | -5.14% | 9.7천 |
|---|
| 2026.06.24 | ₩88,346 | ₩91,871 | ₩88,172 | ₩88,172 | -0.20% | 1.2만 |
|---|
| 2026.06.23 | ₩85,089 | ₩87,381 | ₩84,969 | ₩87,381 | +2.69% | 1.3만 |
|---|
| 2026.06.22 | ₩84,741 | ₩84,875 | ₩83,749 | ₩84,433 | -0.36% | 6.6천 |
|---|
| 2026.06.18 | ₩85,478 | ₩85,478 | ₩84,245 | ₩84,433 | -1.22% | 9.9천 |
|---|
| 2026.06.17 | ₩83,897 | ₩86,027 | ₩83,870 | ₩84,620 | +0.86% | 4.2천 |
|---|
| 2026.06.16 | ₩85,773 | ₩85,773 | ₩85,237 | ₩85,237 | -0.63% | 3.5천 |
|---|
| 2026.06.15 | ₩85,893 | ₩85,893 | ₩84,446 | ₩85,089 | -0.94% | 2.4천 |
|---|
| 2026.06.12 | ₩84,942 | ₩86,027 | ₩84,942 | ₩86,027 | +1.28% | 3.5천 |
|---|
| 2026.06.11 | ₩85,813 | ₩87,113 | ₩85,786 | ₩85,786 | -0.03% | 3.9천 |
|---|
| 2026.06.10 | ₩87,086 | ₩87,086 | ₩86,791 | ₩86,791 | -0.34% | 5.2천 |
|---|
| 2026.06.09 | ₩85,197 | ₩88,078 | ₩85,197 | ₩87,100 | +2.23% | 5.8천 |
|---|
| 2026.06.08 | ₩88,453 | ₩89,405 | ₩85,344 | ₩85,344 | -3.52% | 5.1천 |
|---|
| 2026.06.05 | ₩84,433 | ₩90,785 | ₩84,433 | ₩88,641 | +4.98% | 1.2만 |
|---|
| 2026.06.04 | ₩81,122 | ₩83,977 | ₩81,122 | ₩83,977 | +3.52% | 4.9천 |
|---|
| 2026.06.03 | ₩80,854 | ₩82,315 | ₩80,854 | ₩81,028 | +0.22% | 5.5천 |
|---|
| 2026.06.02 | ₩80,707 | ₩82,704 | ₩80,707 | ₩81,913 | +1.49% | 3.7천 |
|---|
| 2026.06.01 | ₩81,900 | ₩81,900 | ₩79,380 | ₩81,109 | -0.97% | 3.6천 |
|---|
| 2026.05.29 | ₩82,235 | ₩84,138 | ₩82,235 | ₩82,838 | +0.73% | 4.3천 |
|---|
| 2026.05.28 | ₩76,914 | ₩82,972 | ₩76,914 | ₩82,972 | +7.88% | 6.8천 |
|---|
| 2026.05.27 | ₩73,229 | ₩78,201 | ₩73,229 | ₩77,745 | +6.17% | 8천 |
|---|
| 2026.05.26 | ₩74,086 | ₩74,756 | ₩71,902 | ₩73,644 | -0.60% | 1.2만 |
|---|
| 2026.05.22 | ₩71,057 | ₩73,121 | ₩70,830 | ₩72,786 | +2.43% | 9.8천 |
|---|
| 2026.05.21 | ₩71,701 | ₩72,103 | ₩71,701 | ₩72,103 | +0.56% | 4.5천 |
|---|
| 2026.05.20 | ₩73,724 | ₩73,724 | ₩72,438 | ₩73,242 | -0.65% | 5.5천 |
|---|
| 2026.05.19 | ₩74,797 | ₩74,797 | ₩73,577 | ₩73,577 | -1.63% | 5.4천 |
|---|
| 2026.05.18 | ₩73,872 | ₩73,872 | ₩73,872 | ₩73,872 | 0.00% | 1.8천 |
|---|
| 2026.05.15 | ₩75,453 | ₩75,453 | ₩72,612 | ₩72,612 | -3.77% | 2.5천 |
|---|
| 2026.05.14 | ₩76,338 | ₩76,458 | ₩75,480 | ₩75,480 | -1.12% | 3.9천 |
|---|
| 2026.05.13 | ₩76,726 | ₩76,726 | ₩74,756 | ₩74,756 | -2.57% | 3.7천 |
|---|
| 2026.05.12 | ₩74,260 | ₩76,807 | ₩74,167 | ₩76,807 | +3.43% | 2.4천 |
|---|
| 2026.05.11 | ₩76,874 | ₩76,874 | ₩75,842 | ₩75,842 | -1.34% | 1.6천 |
|---|
| 2026.05.08 | ₩74,247 | ₩77,423 | ₩74,247 | ₩76,874 | +3.54% | 3.2천 |
|---|
| 2026.05.07 | ₩75,051 | ₩77,008 | ₩75,051 | ₩76,767 | +2.29% | 3.7천 |
|---|
| 2026.05.06 | ₩73,577 | ₩74,609 | ₩73,363 | ₩74,609 | +1.40% | 5.1천 |
|---|
| 2026.05.05 | ₩72,639 | ₩72,907 | ₩72,639 | ₩72,907 | +0.37% | 2.1천 |
|---|
| 2026.05.04 | ₩71,433 | ₩71,433 | ₩71,433 | ₩71,433 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩70,508 | ₩73,121 | ₩70,508 | ₩73,121 | +3.71% | 1.9천 |
|---|
| 2026.04.30 | ₩72,478 | ₩72,478 | ₩72,478 | ₩72,478 | 0.00% | 3.1천 |
|---|
| 2026.04.29 | ₩74,247 | ₩74,260 | ₩71,728 | ₩71,728 | -3.39% | 3.9천 |
|---|
| 2026.04.28 | ₩72,290 | ₩75,587 | ₩72,290 | ₩75,587 | +4.56% | 9.8천 |
|---|
| 2026.04.27 | ₩70,495 | ₩72,666 | ₩70,495 | ₩71,821 | +1.88% | 3.5천 |
|---|
| 2026.04.24 | ₩72,116 | ₩72,116 | ₩72,076 | ₩72,076 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩70,696 | ₩70,816 | ₩70,655 | ₩70,655 | -0.06% | 2.2천 |
|---|
| 2026.04.22 | ₩70,910 | ₩70,910 | ₩70,374 | ₩70,856 | -0.08% | 3.9천 |
|---|
| 2026.04.21 | ₩72,438 | ₩72,438 | ₩71,017 | ₩71,017 | -1.96% | 2.6천 |
|---|
| 2026.04.20 | ₩73,349 | ₩73,349 | ₩73,349 | ₩73,349 | 0.00% | 2.2천 |
|---|
| 2026.04.17 | ₩71,433 | ₩73,684 | ₩68,109 | ₩73,041 | +2.25% | 4.1천 |
|---|
| 2026.04.16 | ₩70,508 | ₩70,535 | ₩69,878 | ₩70,535 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩71,004 | ₩71,004 | ₩71,004 | ₩71,004 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩68,953 | ₩71,728 | ₩68,953 | ₩71,728 | +4.02% | 3.6천 |
|---|
| 2026.04.13 | ₩71,929 | ₩72,907 | ₩70,441 | ₩70,883 | -1.45% | 6.2천 |
|---|
| 2026.04.10 | ₩71,929 | ₩72,572 | ₩71,031 | ₩72,572 | +0.89% | 5.7천 |
|---|
| 2026.04.09 | ₩68,149 | ₩71,795 | ₩68,149 | ₩71,795 | +5.35% | 5.6천 |
|---|
| 2026.04.08 | ₩70,320 | ₩70,575 | ₩67,720 | ₩69,972 | -0.50% | 5.7천 |
|---|
| 2026.04.07 | ₩65,911 | ₩70,521 | ₩64,852 | ₩69,972 | +6.16% | 6.8천 |
|---|
| 2026.04.06 | ₩68,216 | ₩68,216 | ₩67,305 | ₩67,305 | -1.34% | 4.3천 |
|---|
| 2026.04.02 | ₩67,399 | ₩67,399 | ₩67,090 | ₩67,090 | -0.46% | 2.3천 |
|---|
| 2026.04.01 | ₩68,457 | ₩68,457 | ₩67,184 | ₩67,184 | -1.86% | 2.5천 |
|---|
| 2026.03.31 | ₩68,323 | ₩68,337 | ₩66,514 | ₩66,514 | -2.65% | 5.1천 |
|---|
| 2026.03.30 | ₩65,911 | ₩69,342 | ₩65,911 | ₩68,953 | +4.62% | 9.8천 |
|---|
| 2026.03.27 | ₩65,134 | ₩66,166 | ₩65,040 | ₩66,166 | +1.58% | 3.8천 |
|---|
| 2026.03.26 | ₩65,589 | ₩65,589 | ₩65,000 | ₩65,000 | -0.90% | 2.5천 |
|---|
| 2026.03.25 | ₩66,420 | ₩66,420 | ₩64,316 | ₩64,316 | -3.17% | 4.6천 |
|---|
| 2026.03.24 | ₩65,991 | ₩67,064 | ₩64,490 | ₩64,490 | -2.27% | 9.2천 |
|---|
| 2026.03.23 | ₩66,648 | ₩67,291 | ₩66,648 | ₩67,291 | +0.97% | 5.5천 |
|---|
| 2026.03.20 | ₩64,410 | ₩65,576 | ₩64,062 | ₩65,576 | +1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩62,360 | ₩64,691 | ₩62,360 | ₩64,691 | +3.74% | 1.3만 |
|---|
| 2026.03.18 | ₩63,097 | ₩63,284 | ₩61,944 | ₩62,721 | -0.59% | 8.9천 |
|---|
| 2026.03.17 | ₩64,986 | ₩64,986 | ₩63,807 | ₩64,196 | -1.22% | 7.4천 |
|---|
| 2026.03.16 | ₩63,056 | ₩64,276 | ₩63,030 | ₩63,030 | -0.04% | 4.8천 |
|---|
| 2026.03.13 | ₩62,896 | ₩62,896 | ₩61,730 | ₩62,628 | -0.43% | 3.4천 |
|---|
| 2026.03.12 | ₩63,324 | ₩64,129 | ₩63,056 | ₩63,056 | -0.42% | 3.6천 |
|---|
| 2026.03.11 | ₩64,423 | ₩64,517 | ₩63,941 | ₩64,196 | -0.35% | 4.5천 |
|---|
| 2026.03.10 | ₩66,206 | ₩66,233 | ₩64,544 | ₩65,402 | -1.21% | 4.7천 |
|---|
| 2026.03.09 | ₩67,626 | ₩67,626 | ₩65,295 | ₩66,796 | -1.23% | 5천 |
|---|
| 2026.03.06 | ₩66,179 | ₩67,412 | ₩65,147 | ₩67,265 | +1.64% | 7천 |
|---|
| 2026.03.05 | ₩67,948 | ₩67,948 | ₩67,680 | ₩67,828 | -0.18% | 5.3천 |
|---|
| 2026.03.04 | ₩71,138 | ₩71,138 | ₩71,031 | ₩71,031 | -0.15% | 5.3천 |
|---|
| 2026.03.03 | ₩68,163 | ₩70,602 | ₩68,163 | ₩69,262 | +1.61% | 5.6천 |
|---|
| 2026.03.02 | ₩69,690 | ₩70,025 | ₩68,524 | ₩69,503 | -0.27% | 5.8천 |
|---|
| 2026.02.27 | ₩71,299 | ₩71,299 | ₩68,082 | ₩68,082 | -4.51% | 6.4천 |
|---|
| 2026.02.26 | ₩71,232 | ₩72,907 | ₩70,468 | ₩71,526 | +0.41% | 4.2천 |
|---|
| 2026.02.25 | ₩68,337 | ₩70,696 | ₩68,337 | ₩70,696 | +3.45% | 4.2천 |
|---|
| 2026.02.24 | ₩68,779 | ₩68,779 | ₩66,340 | ₩68,176 | -0.88% | 6.5천 |
|---|
| 2026.02.23 | ₩70,374 | ₩70,374 | ₩67,023 | ₩67,023 | -4.76% | 5천 |
|---|
| 2026.02.20 | ₩69,463 | ₩71,808 | ₩69,463 | ₩71,808 | +3.38% | 5천 |
|---|
| 2026.02.19 | ₩69,382 | ₩70,615 | ₩69,382 | ₩70,226 | +1.22% | 3.5천 |
|---|
| 2026.02.18 | ₩71,339 | ₩71,339 | ₩69,101 | ₩70,173 | -1.63% | 3.5천 |
|---|
| 2026.02.17 | ₩69,690 | ₩72,130 | ₩68,846 | ₩71,728 | +2.92% | 7천 |
|---|
| 2026.02.13 | ₩71,714 | ₩71,714 | ₩69,985 | ₩69,985 | -2.41% | 3.2천 |
|---|
| 2026.02.12 | ₩72,223 | ₩72,223 | ₩69,221 | ₩71,151 | -1.48% | 2.4천 |
|---|
| 2026.02.11 | ₩72,371 | ₩72,371 | ₩70,722 | ₩70,722 | -2.28% | 5.5천 |
|---|
| 2026.02.10 | ₩69,020 | ₩74,314 | ₩69,020 | ₩71,433 | +3.50% | 8.5천 |
|---|
| 2026.02.09 | ₩70,830 | ₩71,057 | ₩68,323 | ₩70,092 | -1.04% | 6.5천 |
|---|
| 2026.02.06 | ₩77,196 | ₩77,196 | ₩71,915 | ₩72,639 | -5.90% | 1.4만 |
|---|
| 2026.02.05 | ₩84,339 | ₩84,339 | ₩75,802 | ₩76,659 | -9.11% | 1.5만 |
|---|
| 2026.02.04 | ₩84,312 | ₩85,371 | ₩82,824 | ₩85,103 | +0.94% | 9.9천 |
|---|
| 2026.02.03 | ₩76,981 | ₩82,369 | ₩76,981 | ₩82,369 | +7.00% | 8.4천 |
|---|
| 2026.02.02 | ₩79,072 | ₩80,198 | ₩77,477 | ₩77,678 | -1.76% | 1.3만 |
|---|
| 2026.01.30 | ₩72,411 | ₩79,152 | ₩72,357 | ₩78,965 | +9.05% | 7.2천 |
|---|
| 2026.01.29 | ₩66,608 | ₩71,607 | ₩66,568 | ₩71,607 | +7.51% | 5.7천 |
|---|
| 2026.01.28 | ₩70,843 | ₩71,526 | ₩66,889 | ₩66,997 | -5.43% | 5.3천 |
|---|
| 2026.01.27 | ₩69,865 | ₩70,655 | ₩69,865 | ₩70,655 | +1.13% | 1.8천 |
|---|
| 2026.01.26 | ₩67,171 | ₩69,637 | ₩67,171 | ₩69,637 | +3.67% | 2.4천 |
|---|
| 2026.01.23 | ₩70,052 | ₩70,052 | ₩68,176 | ₩68,176 | -2.68% | 1.9천 |
|---|
| 2026.01.22 | ₩67,747 | ₩69,972 | ₩67,533 | ₩69,972 | +3.28% | 6.2천 |
|---|
| 2026.01.21 | ₩66,300 | ₩67,399 | ₩66,152 | ₩67,399 | +1.66% | 6.1천 |
|---|
| 2026.01.20 | ₩65,214 | ₩66,461 | ₩65,214 | ₩65,281 | +0.10% | 3.7천 |
|---|
| 2026.01.16 | ₩67,452 | ₩68,886 | ₩66,434 | ₩66,474 | -1.45% | 9.1천 |
|---|
| 2026.01.15 | ₩66,621 | ₩68,739 | ₩66,621 | ₩68,015 | +2.09% | 6.3천 |
|---|
| 2026.01.14 | ₩63,740 | ₩67,010 | ₩63,740 | ₩66,983 | +5.09% | 7.8천 |
|---|
| 2026.01.13 | ₩63,780 | ₩63,780 | ₩61,368 | ₩63,056 | -1.13% | 1.3만 |
|---|
| 2026.01.12 | ₩68,069 | ₩68,069 | ₩63,525 | ₩63,525 | -6.67% | 8.1천 |
|---|
| 2026.01.09 | ₩69,543 | ₩69,690 | ₩67,586 | ₩69,034 | -0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩71,098 | ₩72,719 | ₩69,597 | ₩70,401 | -0.98% | 8.9천 |
|---|
| 2026.01.07 | ₩75,520 | ₩75,520 | ₩70,293 | ₩71,084 | -5.87% | 5.4천 |
|---|
| 2026.01.06 | ₩74,756 | ₩75,587 | ₩74,381 | ₩75,011 | +0.34% | 1.1만 |
|---|
| 2026.01.05 | ₩76,633 | ₩77,062 | ₩74,783 | ₩75,319 | -1.71% | 9.1천 |
|---|
| 2026.01.02 | ₩79,407 | ₩79,407 | ₩76,726 | ₩78,093 | -1.65% | 9천 |
|---|
| 2025.12.31 | ₩77,169 | ₩79,340 | ₩77,169 | ₩79,340 | +2.81% | 6.3천 |
|---|
| 2025.12.30 | ₩79,085 | ₩79,085 | ₩78,737 | ₩78,884 | -0.25% | 3.8천 |
|---|
| 2025.12.29 | ₩80,412 | ₩82,047 | ₩80,412 | ₩81,377 | +1.20% | 4.7천 |
|---|
| 2025.12.26 | ₩81,511 | ₩82,395 | ₩80,090 | ₩80,238 | -1.56% | 7.1천 |
|---|
| 2025.12.24 | ₩81,551 | ₩81,551 | ₩81,551 | ₩81,551 | 0.00% | 3.2천 |
|---|
| 2025.12.23 | ₩81,913 | ₩83,092 | ₩81,658 | ₩82,060 | +0.18% | 9.6천 |
|---|
| 2025.12.22 | ₩88,654 | ₩88,654 | ₩80,841 | ₩82,771 | -6.64% | 3.1만 |
|---|
| 2025.12.19 | ₩93,144 | ₩95,154 | ₩85,759 | ₩89,177 | -4.26% | 9.4만 |
|---|
| 2025.12.18 | ₩93,814 | ₩94,967 | ₩92,300 | ₩93,144 | -0.71% | 5.6만 |
|---|
| 2025.12.17 | ₩88,962 | ₩93,412 | ₩88,453 | ₩93,412 | +5.00% | 4.7만 |
|---|
| 2025.12.16 | ₩85,773 | ₩88,962 | ₩82,932 | ₩88,962 | +3.72% | 5.5만 |
|---|
| 2025.12.15 | ₩87,636 | ₩91,924 | ₩80,492 | ₩87,113 | -0.60% | 5.4만 |
|---|
| 2025.12.12 | ₩79,179 | ₩88,266 | ₩79,072 | ₩87,502 | +10.51% | 2.8만 |
|---|
| 2025.12.11 | ₩76,566 | ₩80,238 | ₩75,989 | ₩79,997 | +4.48% | 1.4만 |
|---|
| 2025.12.10 | ₩79,072 | ₩80,385 | ₩75,788 | ₩76,137 | -3.71% | 2.4만 |
|---|
| 2025.12.09 | ₩73,711 | ₩79,983 | ₩73,711 | ₩78,335 | +6.27% | 1.4만 |
|---|
| 2025.12.08 | ₩68,350 | ₩73,028 | ₩67,948 | ₩73,028 | +6.84% | 1.4만 |
|---|
| 2025.12.05 | ₩67,131 | ₩68,055 | ₩67,131 | ₩68,055 | +1.38% | 2.6천 |
|---|
| 2025.12.04 | ₩64,450 | ₩68,283 | ₩63,633 | ₩68,283 | +5.95% | 7.2천 |
|---|
| 2025.12.03 | ₩65,924 | ₩67,600 | ₩65,924 | ₩67,600 | +2.54% | 1.6만 |
|---|
| 2025.12.02 | ₩65,536 | ₩66,876 | ₩65,536 | ₩65,804 | +0.41% | 4.9천 |
|---|
| 2025.12.01 | ₩67,010 | ₩67,010 | ₩65,576 | ₩66,139 | -1.30% | 3천 |
|---|
| 2025.11.28 | ₩65,335 | ₩66,997 | ₩65,335 | ₩66,997 | +2.54% | 1.5천 |
|---|
| 2025.11.26 | ₩66,889 | ₩67,010 | ₩66,206 | ₩66,206 | -1.02% | 5.4천 |
|---|
| 2025.11.25 | ₩65,978 | ₩66,889 | ₩65,978 | ₩66,889 | +1.38% | 2.6천 |
|---|
| 2025.11.24 | ₩63,525 | ₩65,295 | ₩63,525 | ₩65,295 | +2.78% | 2.1천 |
|---|
| 2025.11.21 | ₩60,684 | ₩63,525 | ₩60,684 | ₩63,525 | +4.68% | 5.5천 |
|---|
| 2025.11.20 | ₩60,832 | ₩60,832 | ₩60,430 | ₩60,430 | -0.66% | 2.3천 |
|---|
| 2025.11.19 | ₩58,996 | ₩58,996 | ₩58,996 | ₩58,996 | 0.00% | 2천 |
|---|
| 2025.11.18 | ₩59,974 | ₩61,287 | ₩59,974 | ₩61,287 | +2.19% | 3.2천 |
|---|
| 2025.11.17 | ₩60,952 | ₩60,979 | ₩60,269 | ₩60,309 | -1.06% | 3.8천 |
|---|
| 2025.11.14 | ₩59,398 | ₩61,140 | ₩59,344 | ₩61,140 | +2.93% | 2.3천 |
|---|
| 2025.11.13 | ₩60,403 | ₩60,403 | ₩60,403 | ₩60,403 | 0.00% | 2.1천 |
|---|
| 2025.11.12 | ₩58,299 | ₩59,853 | ₩58,299 | ₩59,853 | +2.67% | 2.2천 |
|---|
| 2025.11.11 | ₩59,719 | ₩61,073 | ₩59,250 | ₩60,255 | +0.90% | 5.7천 |
|---|
| 2025.11.10 | ₩58,996 | ₩58,996 | ₩58,996 | ₩58,996 | 0.00% | 1.7천 |
|---|
| 2025.11.07 | ₩59,156 | ₩59,156 | ₩59,103 | ₩59,103 | -0.09% | 2.7천 |
|---|
| 2025.11.06 | ₩58,982 | ₩59,451 | ₩58,553 | ₩59,451 | +0.80% | 2.3천 |
|---|
| 2025.11.05 | ₩59,666 | ₩59,666 | ₩59,666 | ₩59,666 | 0.00% | 2.7천 |
|---|
| 2025.11.04 | ₩57,548 | ₩57,816 | ₩57,240 | ₩57,240 | -0.54% | 3.1천 |
|---|
| 2025.11.03 | ₩58,969 | ₩58,969 | ₩57,521 | ₩57,521 | -2.45% | 4.3천 |
|---|
| 2025.10.31 | ₩56,838 | ₩57,696 | ₩56,838 | ₩57,696 | +1.51% | 2.2천 |
|---|
| 2025.10.30 | ₩56,288 | ₩57,615 | ₩56,288 | ₩56,463 | +0.31% | 2.2천 |
|---|
| 2025.10.29 | ₩56,637 | ₩56,959 | ₩56,422 | ₩56,623 | -0.02% | 4.8천 |
|---|
| 2025.10.28 | ₩56,288 | ₩56,959 | ₩55,793 | ₩56,959 | +1.19% | 4.5천 |
|---|
| 2025.10.27 | ₩56,369 | ₩56,369 | ₩56,355 | ₩56,355 | -0.02% | 1.9천 |
|---|
| 2025.10.24 | ₩57,749 | ₩57,749 | ₩56,288 | ₩57,521 | -0.39% | 6.4천 |
|---|
| 2025.10.23 | ₩58,620 | ₩58,620 | ₩57,307 | ₩57,307 | -2.24% | 2.8천 |
|---|
| 2025.10.22 | ₩55,243 | ₩56,463 | ₩55,243 | ₩56,463 | +2.21% | 2.9천 |
|---|
| 2025.10.21 | ₩56,503 | ₩56,503 | ₩54,613 | ₩54,613 | -3.34% | 5.8천 |
|---|
| 2025.10.20 | ₩54,171 | ₩55,163 | ₩53,635 | ₩55,163 | +1.83% | 5.4천 |
|---|
| 2025.10.17 | ₩51,799 | ₩54,318 | ₩50,686 | ₩53,608 | +3.49% | 6천 |
|---|
| 2025.10.16 | ₩54,546 | ₩54,546 | ₩52,120 | ₩52,120 | -4.45% | 2.3천 |
|---|
| 2025.10.15 | ₩56,262 | ₩56,262 | ₩54,224 | ₩54,224 | -3.62% | 1.9천 |
|---|
| 2025.10.14 | ₩50,445 | ₩59,746 | ₩50,445 | ₩56,784 | +12.57% | 4.1천 |
|---|
| 2025.10.13 | ₩57,776 | ₩57,776 | ₩56,208 | ₩56,784 | -1.72% | 3.5천 |
|---|
| 2025.10.10 | ₩58,393 | ₩59,237 | ₩56,838 | ₩56,838 | -2.66% | 3.8천 |
|---|