시장 데이터를 불러오는 중
전체 종목
First Community Bankshares, Inc. - Common Stock 과거 주가
First Community Bankshares, Inc. - Common Stock · FCBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Community Bankshares, Inc. - Common Stock · FCBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,746 | ₩64,028 | ₩63,156 | ₩63,478 | -0.42% | 14.3만 |
| 2026.10.08 | ₩63,358 | ₩64,417 | ₩63,022 | ₩63,840 | +0.76% | 6.9만 |
| 2026.10.07 | ₩63,438 | ₩64,082 | ₩63,049 | ₩63,746 | +0.49% | 5.8만 |
| 2026.10.06 | ₩64,430 | ₩64,618 | ₩64,015 | ₩64,082 | -0.54% | 6.9만 |
| 2026.10.05 | ₩64,256 | ₩64,497 | ₩63,733 | ₩64,202 | -0.08% | 9.6만 |
| 2026.10.02 | ₩64,082 | ₩65,355 | ₩63,840 | ₩64,363 | +0.44% | 9.1만 |
| 2026.10.01 | ₩63,009 | ₩63,813 | ₩61,976 | ₩63,787 | +1.23% | 10.1만 |
| 2026.09.30 | ₩63,250 | ₩64,095 | ₩62,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,009 |
| -0.38% |
| 8.3만 |
| 2026.09.29 | ₩63,733 | ₩64,015 | ₩62,365 | ₩63,384 | -0.55% | 5.7만 |
|---|
| 2026.09.28 | ₩63,854 | ₩64,028 | ₩62,808 | ₩63,746 | -0.17% | 6.4만 |
|---|
| 2026.09.25 | ₩63,559 | ₩64,229 | ₩62,969 | ₩63,854 | +0.46% | 5.7만 |
|---|
| 2026.09.24 | ₩62,861 | ₩63,653 | ₩62,446 | ₩63,599 | +1.17% | 6.4만 |
|---|
| 2026.09.23 | ₩63,223 | ₩63,304 | ₩62,566 | ₩62,700 | -0.83% | 6.4만 |
|---|
| 2026.09.22 | ₩63,438 | ₩63,961 | ₩62,647 | ₩63,384 | -0.08% | 7.3만 |
|---|
| 2026.09.21 | ₩62,982 | ₩63,626 | ₩62,727 | ₩63,063 | +0.13% | 7.8만 |
|---|
| 2026.09.18 | ₩62,285 | ₩63,049 | ₩60,341 | ₩62,902 | +0.99% | 36.9만 |
|---|
| 2026.09.17 | ₩63,398 | ₩63,398 | ₩62,540 | ₩62,714 | -1.08% | 5.6만 |
|---|
| 2026.09.16 | ₩63,813 | ₩64,162 | ₩61,762 | ₩62,915 | -1.41% | 9.4만 |
|---|
| 2026.09.15 | ₩63,344 | ₩64,591 | ₩63,344 | ₩63,934 | +0.93% | 10.8만 |
|---|
| 2026.09.14 | ₩63,250 | ₩63,988 | ₩62,835 | ₩63,545 | +0.47% | 11.3만 |
|---|
| 2026.09.11 | ₩64,591 | ₩64,846 | ₩63,130 | ₩63,398 | -1.85% | 11.9만 |
|---|
| 2026.09.10 | ₩63,451 | ₩64,149 | ₩63,076 | ₩63,974 | +0.82% | 13.9만 |
|---|
| 2026.09.09 | ₩64,323 | ₩65,154 | ₩63,143 | ₩63,411 | -1.42% | 14.3만 |
|---|
| 2026.09.08 | ₩65,490 | ₩65,798 | ₩64,162 | ₩64,578 | -1.39% | 13.5만 |
|---|
| 2026.09.04 | ₩65,221 | ₩66,200 | ₩65,128 | ₩65,825 | +0.93% | 5.9만 |
|---|
| 2026.09.03 | ₩65,771 | ₩66,321 | ₩65,329 | ₩65,624 | -0.22% | 8.1만 |
|---|
| 2026.09.02 | ₩64,564 | ₩65,704 | ₩63,518 | ₩65,302 | +1.14% | 10.5만 |
|---|
| 2026.09.01 | ₩64,940 | ₩65,154 | ₩64,175 | ₩64,524 | -0.64% | 8.8만 |
|---|
| 2026.08.31 | ₩65,892 | ₩65,892 | ₩64,605 | ₩65,020 | -1.32% | 7.3만 |
|---|
| 2026.08.28 | ₩65,490 | ₩66,401 | ₩65,490 | ₩65,597 | +0.16% | 6.4만 |
|---|
| 2026.08.27 | ₩65,128 | ₩65,959 | ₩64,658 | ₩65,624 | +0.76% | 3.8만 |
|---|
| 2026.08.26 | ₩66,308 | ₩66,723 | ₩65,235 | ₩65,731 | -0.87% | 6.3만 |
|---|
| 2026.08.25 | ₩66,415 | ₩66,710 | ₩65,959 | ₩66,160 | -0.38% | 7.1만 |
|---|
| 2026.08.24 | ₩66,080 | ₩67,273 | ₩65,986 | ₩66,442 | +0.55% | 8.2만 |
|---|
| 2026.08.21 | ₩66,187 | ₩66,442 | ₩65,181 | ₩65,959 | -0.34% | 7.8만 |
|---|
| 2026.08.20 | ₩64,685 | ₩65,838 | ₩64,095 | ₩65,758 | +1.66% | 7.9만 |
|---|
| 2026.08.19 | ₩66,160 | ₩66,308 | ₩64,940 | ₩65,114 | -1.58% | 11.4만 |
|---|
| 2026.08.18 | ₩66,160 | ₩66,334 | ₩65,436 | ₩65,959 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩65,972 | ₩66,442 | ₩65,516 | ₩65,945 | -0.04% | 8.7만 |
|---|
| 2026.08.14 | ₩65,986 | ₩66,656 | ₩65,771 | ₩66,401 | +0.63% | 8.7만 |
|---|
| 2026.08.13 | ₩65,932 | ₩67,045 | ₩64,940 | ₩66,133 | +0.31% | 5.8만 |
|---|
| 2026.08.12 | ₩65,114 | ₩66,267 | ₩64,993 | ₩65,718 | +0.93% | 9.6만 |
|---|
| 2026.08.11 | ₩64,095 | ₩65,503 | ₩63,384 | ₩65,114 | +1.59% | 7.5만 |
|---|
| 2026.08.10 | ₩64,350 | ₩64,591 | ₩63,505 | ₩64,015 | -0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩64,631 | ₩64,953 | ₩63,773 | ₩64,645 | +0.02% | 6.8만 |
|---|
| 2026.08.06 | ₩65,570 | ₩66,348 | ₩64,819 | ₩65,087 | -0.74% | 6.7만 |
|---|
| 2026.08.05 | ₩65,758 | ₩65,758 | ₩64,484 | ₩65,208 | -0.84% | 8.2만 |
|---|
| 2026.08.04 | ₩64,122 | ₩66,120 | ₩64,015 | ₩65,650 | +2.38% | 11.6만 |
|---|
| 2026.08.03 | ₩64,511 | ₩65,302 | ₩63,022 | ₩64,229 | -0.44% | 8.7만 |
|---|
| 2026.07.31 | ₩63,572 | ₩65,329 | ₩62,794 | ₩63,988 | +0.65% | 9.2만 |
|---|
| 2026.07.30 | ₩64,068 | ₩65,624 | ₩63,760 | ₩63,867 | -0.31% | 12.4만 |
|---|
| 2026.07.29 | ₩64,470 | ₩65,141 | ₩63,787 | ₩63,880 | -0.92% | 11만 |
|---|
| 2026.07.28 | ₩64,833 | ₩66,173 | ₩62,473 | ₩64,913 | +0.12% | 7.6만 |
|---|
| 2026.07.27 | ₩65,221 | ₩65,557 | ₩64,135 | ₩64,591 | -0.97% | 10.2만 |
|---|
| 2026.07.24 | ₩63,076 | ₩65,302 | ₩63,076 | ₩65,007 | +3.06% | 12.4만 |
|---|
| 2026.07.23 | ₩62,030 | ₩63,612 | ₩61,360 | ₩63,371 | +2.16% | 11만 |
|---|
| 2026.07.22 | ₩62,700 | ₩63,693 | ₩59,134 | ₩62,902 | +0.32% | 20.9만 |
|---|
| 2026.07.21 | ₩59,643 | ₩60,072 | ₩59,187 | ₩59,844 | +0.34% | 7만 |
|---|
| 2026.07.20 | ₩59,978 | ₩60,475 | ₩59,201 | ₩59,885 | -0.16% | 8.9만 |
|---|
| 2026.07.17 | ₩60,810 | ₩61,118 | ₩59,402 | ₩60,233 | -0.95% | 7.8만 |
|---|
| 2026.07.16 | ₩59,348 | ₩61,453 | ₩59,295 | ₩61,252 | +3.21% | 8.5만 |
|---|
| 2026.07.15 | ₩58,651 | ₩59,670 | ₩58,423 | ₩59,362 | +1.21% | 5.8만 |
|---|
| 2026.07.14 | ₩58,973 | ₩59,402 | ₩58,436 | ₩58,584 | -0.66% | 5.3만 |
|---|
| 2026.07.13 | ₩58,879 | ₩59,697 | ₩58,436 | ₩58,919 | +0.07% | 5.2만 |
|---|
| 2026.07.10 | ₩58,651 | ₩59,268 | ₩57,927 | ₩59,000 | +0.59% | 5.7만 |
|---|
| 2026.07.09 | ₩57,994 | ₩59,214 | ₩57,726 | ₩58,866 | +1.50% | 5.3만 |
|---|
| 2026.07.08 | ₩58,852 | ₩59,067 | ₩57,753 | ₩58,141 | -1.21% | 6.1만 |
|---|
| 2026.07.07 | ₩60,622 | ₩60,635 | ₩59,120 | ₩59,321 | -2.15% | 11.5만 |
|---|
| 2026.07.06 | ₩60,501 | ₩60,984 | ₩59,871 | ₩60,488 | -0.02% | 6.9만 |
|---|
| 2026.07.02 | ₩61,279 | ₩61,467 | ₩59,871 | ₩60,501 | -1.27% | 7.6만 |
|---|
| 2026.07.01 | ₩59,818 | ₩61,279 | ₩59,134 | ₩61,199 | +2.31% | 6.3만 |
|---|
| 2026.06.30 | ₩59,643 | ₩60,287 | ₩59,509 | ₩59,563 | -0.13% | 5.8만 |
|---|
| 2026.06.29 | ₩60,300 | ₩61,306 | ₩59,067 | ₩59,952 | -0.58% | 7만 |
|---|
| 2026.06.26 | ₩59,697 | ₩61,386 | ₩59,161 | ₩60,542 | +1.42% | 39.7만 |
|---|
| 2026.06.25 | ₩59,657 | ₩59,938 | ₩58,919 | ₩59,429 | -0.38% | 5.4만 |
|---|
| 2026.06.24 | ₩59,549 | ₩60,300 | ₩59,442 | ₩59,818 | +0.45% | 6.3만 |
|---|
| 2026.06.23 | ₩58,879 | ₩59,871 | ₩58,557 | ₩59,643 | +1.30% | 6.3만 |
|---|
| 2026.06.22 | ₩58,115 | ₩59,228 | ₩58,007 | ₩58,812 | +1.20% | 8.2만 |
|---|
| 2026.06.18 | ₩58,517 | ₩58,892 | ₩57,592 | ₩58,222 | -0.50% | 12.6만 |
|---|
| 2026.06.17 | ₩57,686 | ₩58,074 | ₩56,693 | ₩57,739 | +0.09% | 9만 |
|---|
| 2026.06.16 | ₩57,391 | ₩58,423 | ₩57,230 | ₩57,605 | +0.37% | 10.2만 |
|---|
| 2026.06.15 | ₩59,388 | ₩59,603 | ₩57,055 | ₩57,216 | -3.66% | 7.3만 |
|---|
| 2026.06.12 | ₩59,268 | ₩59,590 | ₩58,933 | ₩59,120 | -0.25% | 8.9만 |
|---|
| 2026.06.11 | ₩59,791 | ₩60,072 | ₩58,450 | ₩58,852 | -1.57% | 11.9만 |
|---|
| 2026.06.10 | ₩58,825 | ₩60,005 | ₩56,975 | ₩59,388 | +0.96% | 14.2만 |
|---|
| 2026.06.09 | ₩58,383 | ₩60,341 | ₩57,672 | ₩58,557 | +0.30% | 8.2만 |
|---|
| 2026.06.08 | ₩58,222 | ₩58,946 | ₩57,940 | ₩58,115 | -0.18% | 7.8만 |
|---|
| 2026.06.05 | ₩57,605 | ₩59,040 | ₩57,605 | ₩57,820 | +0.37% | 7만 |
|---|
| 2026.06.04 | ₩56,546 | ₩57,820 | ₩56,492 | ₩57,605 | +1.87% | 11.5만 |
|---|
| 2026.06.03 | ₩57,256 | ₩57,256 | ₩55,607 | ₩55,647 | -2.81% | 11.4만 |
|---|
| 2026.06.02 | ₩56,573 | ₩57,806 | ₩56,573 | ₩57,605 | +1.83% | 7.1만 |
|---|
| 2026.06.01 | ₩57,256 | ₩58,356 | ₩55,956 | ₩56,814 | -0.77% | 14.3만 |
|---|
| 2026.05.29 | ₩57,256 | ₩58,048 | ₩56,935 | ₩57,806 | +0.96% | 11.2만 |
|---|
| 2026.05.28 | ₩56,881 | ₩57,525 | ₩56,318 | ₩57,525 | +1.13% | 7.2만 |
|---|
| 2026.05.27 | ₩57,297 | ₩57,779 | ₩56,827 | ₩56,988 | -0.54% | 6.2만 |
|---|
| 2026.05.26 | ₩56,975 | ₩57,551 | ₩56,747 | ₩57,297 | +0.56% | 6.1만 |
|---|
| 2026.05.22 | ₩56,908 | ₩57,230 | ₩55,996 | ₩56,827 | -0.14% | 8.3만 |
|---|
| 2026.05.21 | ₩56,318 | ₩56,894 | ₩55,862 | ₩56,801 | +0.86% | 6.2만 |
|---|
| 2026.05.20 | ₩56,318 | ₩58,088 | ₩56,251 | ₩56,787 | +0.83% | 8.7만 |
|---|
| 2026.05.19 | ₩56,036 | ₩57,256 | ₩55,258 | ₩56,318 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩55,473 | ₩56,358 | ₩55,151 | ₩56,197 | +1.31% | 6.7만 |
|---|
| 2026.05.15 | ₩55,875 | ₩56,224 | ₩54,829 | ₩55,191 | -1.22% | 11.4만 |
|---|
| 2026.05.14 | ₩56,559 | ₩57,149 | ₩56,103 | ₩56,358 | -0.36% | 5.6만 |
|---|
| 2026.05.13 | ₩56,506 | ₩56,921 | ₩55,647 | ₩56,157 | -0.62% | 7.3만 |
|---|
| 2026.05.12 | ₩56,479 | ₩57,055 | ₩55,473 | ₩56,479 | 0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩58,316 | ₩58,316 | ₩56,720 | ₩56,787 | -2.62% | 5.6만 |
|---|
| 2026.05.08 | ₩58,316 | ₩58,503 | ₩57,565 | ₩58,356 | +0.07% | 6.5만 |
|---|
| 2026.05.07 | ₩58,101 | ₩59,134 | ₩57,860 | ₩57,994 | -0.18% | 6.6만 |
|---|
| 2026.05.06 | ₩58,182 | ₩58,651 | ₩57,766 | ₩57,900 | -0.48% | 8.3만 |
|---|
| 2026.05.05 | ₩56,827 | ₩57,940 | ₩54,668 | ₩57,565 | +1.30% | 6.9만 |
|---|
| 2026.05.04 | ₩57,565 | ₩58,329 | ₩55,983 | ₩56,680 | -1.54% | 7.4만 |
|---|
| 2026.05.01 | ₩57,149 | ₩58,289 | ₩56,640 | ₩57,887 | +1.29% | 7.1만 |
|---|
| 2026.04.30 | ₩56,613 | ₩57,538 | ₩56,613 | ₩57,149 | +0.95% | 4.8만 |
|---|
| 2026.04.29 | ₩58,195 | ₩58,450 | ₩56,345 | ₩57,136 | -1.82% | 8.1만 |
|---|
| 2026.04.28 | ₩58,276 | ₩59,482 | ₩57,458 | ₩58,651 | +0.64% | 6.2만 |
|---|
| 2026.04.27 | ₩56,787 | ₩60,475 | ₩56,787 | ₩58,155 | +2.41% | 8.9만 |
|---|
| 2026.04.24 | ₩57,431 | ₩57,873 | ₩56,894 | ₩57,002 | -0.75% | 8.4만 |
|---|
| 2026.04.23 | ₩57,444 | ₩57,887 | ₩57,096 | ₩57,659 | +0.37% | 8.1만 |
|---|
| 2026.04.22 | ₩57,203 | ₩57,900 | ₩56,626 | ₩57,216 | +0.02% | 13만 |
|---|
| 2026.04.21 | ₩57,793 | ₩58,101 | ₩56,693 | ₩57,002 | -1.37% | 10.2만 |
|---|
| 2026.04.20 | ₩58,048 | ₩58,477 | ₩57,753 | ₩57,981 | -0.12% | 6.6만 |
|---|
| 2026.04.17 | ₩57,122 | ₩59,201 | ₩56,787 | ₩58,074 | +1.67% | 7.6만 |
|---|
| 2026.04.16 | ₩56,948 | ₩57,297 | ₩56,506 | ₩56,626 | -0.57% | 7.7만 |
|---|
| 2026.04.15 | ₩57,270 | ₩57,377 | ₩56,760 | ₩57,189 | -0.14% | 6.2만 |
|---|
| 2026.04.14 | ₩58,155 | ₩58,155 | ₩56,908 | ₩57,484 | -1.15% | 7.6만 |
|---|
| 2026.04.13 | ₩57,551 | ₩57,954 | ₩57,203 | ₩57,793 | +0.42% | 5.4만 |
|---|
| 2026.04.10 | ₩58,155 | ₩58,316 | ₩57,350 | ₩57,793 | -0.62% | 5.2만 |
|---|
| 2026.04.09 | ₩56,760 | ₩58,289 | ₩56,720 | ₩58,262 | +2.65% | 10.7만 |
|---|
| 2026.04.08 | ₩57,712 | ₩58,155 | ₩56,787 | ₩57,270 | -0.77% | 9.3만 |
|---|
| 2026.04.07 | ₩56,117 | ₩56,680 | ₩56,117 | ₩56,586 | +0.84% | 5.3만 |
|---|
| 2026.04.06 | ₩56,050 | ₩56,733 | ₩55,795 | ₩56,358 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩55,178 | ₩56,425 | ₩55,165 | ₩56,264 | +1.97% | 8만 |
|---|
| 2026.04.01 | ₩56,009 | ₩56,680 | ₩54,186 | ₩55,956 | -0.10% | 6.8만 |
|---|
| 2026.03.31 | ₩56,693 | ₩57,377 | ₩54,977 | ₩55,674 | -1.80% | 11.1만 |
|---|
| 2026.03.30 | ₩55,768 | ₩56,063 | ₩55,031 | ₩55,956 | +0.34% | 7.7만 |
|---|
| 2026.03.27 | ₩54,910 | ₩55,460 | ₩54,199 | ₩55,232 | +0.59% | 8.6만 |
|---|
| 2026.03.26 | ₩54,668 | ₩55,755 | ₩54,078 | ₩55,232 | +1.03% | 8.6만 |
|---|
| 2026.03.25 | ₩55,460 | ₩55,460 | ₩54,494 | ₩55,004 | -0.82% | 7.2만 |
|---|
| 2026.03.24 | ₩54,065 | ₩55,473 | ₩54,065 | ₩55,017 | +1.76% | 9.6만 |
|---|
| 2026.03.23 | ₩54,481 | ₩55,621 | ₩53,944 | ₩54,655 | +0.32% | 11.1만 |
|---|
| 2026.03.20 | ₩54,306 | ₩54,306 | ₩53,126 | ₩53,234 | -1.98% | 22.7만 |
|---|
| 2026.03.19 | ₩52,644 | ₩54,548 | ₩52,496 | ₩54,280 | +3.11% | 9.1만 |
|---|
| 2026.03.18 | ₩53,757 | ₩54,038 | ₩52,697 | ₩52,966 | -1.47% | 9.4만 |
|---|
| 2026.03.17 | ₩54,508 | ₩54,709 | ₩53,918 | ₩54,092 | -0.76% | 8.4만 |
|---|
| 2026.03.16 | ₩54,119 | ₩54,816 | ₩53,609 | ₩54,266 | +0.27% | 7.8만 |
|---|
| 2026.03.13 | ₩53,877 | ₩53,877 | ₩53,019 | ₩53,703 | -0.32% | 7.1만 |
|---|
| 2026.03.12 | ₩51,732 | ₩53,690 | ₩51,249 | ₩53,690 | +3.78% | 7.9만 |
|---|
| 2026.03.11 | ₩52,858 | ₩53,354 | ₩52,429 | ₩52,858 | 0.00% | 9.4만 |
|---|
| 2026.03.10 | ₩52,845 | ₩54,615 | ₩51,450 | ₩53,287 | +0.84% | 11.1만 |
|---|
| 2026.03.09 | ₩52,483 | ₩53,448 | ₩50,968 | ₩53,274 | +1.51% | 9.1만 |
|---|
| 2026.03.06 | ₩52,255 | ₩53,220 | ₩51,933 | ₩53,059 | +1.54% | 7.6만 |
|---|
| 2026.03.05 | ₩53,475 | ₩54,038 | ₩53,153 | ₩53,649 | +0.33% | 7.4만 |
|---|
| 2026.03.04 | ₩54,213 | ₩54,829 | ₩53,730 | ₩54,119 | -0.17% | 7.1만 |
|---|
| 2026.03.03 | ₩52,858 | ₩54,011 | ₩52,335 | ₩53,783 | +1.75% | 6.7만 |
|---|
| 2026.03.02 | ₩51,906 | ₩54,226 | ₩51,893 | ₩53,877 | +3.80% | 7만 |
|---|
| 2026.02.27 | ₩53,690 | ₩55,031 | ₩52,362 | ₩52,469 | -2.27% | 13만 |
|---|
| 2026.02.26 | ₩54,816 | ₩55,647 | ₩54,320 | ₩54,615 | -0.37% | 8.8만 |
|---|
| 2026.02.25 | ₩53,274 | ₩54,628 | ₩53,274 | ₩54,575 | +2.44% | 8.2만 |
|---|
| 2026.02.24 | ₩52,764 | ₩53,395 | ₩52,282 | ₩53,314 | +1.04% | 9.6만 |
|---|
| 2026.02.23 | ₩54,078 | ₩54,749 | ₩52,295 | ₩52,751 | -2.45% | 13.1만 |
|---|
| 2026.02.20 | ₩53,046 | ₩54,548 | ₩52,751 | ₩54,306 | +2.38% | 9.7만 |
|---|
| 2026.02.19 | ₩52,362 | ₩53,582 | ₩52,148 | ₩53,006 | +1.23% | 6.4만 |
|---|
| 2026.02.18 | ₩53,556 | ₩54,441 | ₩52,389 | ₩52,617 | -1.75% | 7.3만 |
|---|
| 2026.02.17 | ₩53,663 | ₩54,508 | ₩53,354 | ₩53,676 | +0.02% | 9.4만 |
|---|
| 2026.02.13 | ₩53,086 | ₩53,716 | ₩52,684 | ₩53,462 | +0.71% | 6.5만 |
|---|
| 2026.02.12 | ₩54,065 | ₩54,534 | ₩53,153 | ₩53,448 | -1.14% | 10.8만 |
|---|
| 2026.02.11 | ₩54,588 | ₩55,500 | ₩53,529 | ₩53,716 | -1.60% | 6.9만 |
|---|
| 2026.02.10 | ₩54,722 | ₩55,674 | ₩54,280 | ₩54,441 | -0.51% | 8.9만 |
|---|
| 2026.02.09 | ₩55,124 | ₩56,304 | ₩54,682 | ₩54,695 | -0.78% | 5.5만 |
|---|
| 2026.02.06 | ₩55,071 | ₩56,251 | ₩54,776 | ₩55,393 | +0.58% | 11.5만 |
|---|
| 2026.02.05 | ₩53,328 | ₩54,963 | ₩53,328 | ₩54,843 | +2.84% | 8.7만 |
|---|
| 2026.02.04 | ₩52,215 | ₩53,770 | ₩52,215 | ₩53,314 | +2.11% | 8.5만 |
|---|
| 2026.02.03 | ₩50,565 | ₩51,946 | ₩50,257 | ₩51,719 | +2.28% | 8.6만 |
|---|
| 2026.02.02 | ₩48,366 | ₩50,981 | ₩48,366 | ₩50,740 | +4.91% | 7.7만 |
|---|
| 2026.01.30 | ₩46,623 | ₩48,460 | ₩45,765 | ₩48,299 | +3.60% | 9.8만 |
|---|
| 2026.01.29 | ₩45,443 | ₩46,851 | ₩45,309 | ₩46,838 | +3.07% | 4.3만 |
|---|
| 2026.01.28 | ₩46,047 | ₩47,133 | ₩44,250 | ₩45,027 | -2.21% | 5.5만 |
|---|
| 2026.01.27 | ₩45,684 | ₩45,899 | ₩45,336 | ₩45,389 | -0.65% | 2.7만 |
|---|
| 2026.01.26 | ₩45,524 | ₩46,140 | ₩44,947 | ₩45,510 | -0.03% | 3만 |
|---|
| 2026.01.23 | ₩47,615 | ₩48,179 | ₩45,483 | ₩45,698 | -4.03% | 4.5만 |
|---|
| 2026.01.22 | ₩47,857 | ₩48,675 | ₩47,307 | ₩47,870 | +0.03% | 4.9만 |
|---|
| 2026.01.21 | ₩45,979 | ₩47,696 | ₩45,845 | ₩47,696 | +3.73% | 5.2만 |
|---|
| 2026.01.20 | ₩45,631 | ₩46,234 | ₩44,813 | ₩45,524 | -0.24% | 6.8만 |
|---|
| 2026.01.16 | ₩45,845 | ₩47,012 | ₩45,832 | ₩46,395 | +1.20% | 8.1만 |
|---|
| 2026.01.15 | ₩44,786 | ₩46,328 | ₩44,786 | ₩45,993 | +2.69% | 5.7만 |
|---|
| 2026.01.14 | ₩44,102 | ₩45,108 | ₩44,102 | ₩44,867 | +1.73% | 3.7만 |
|---|
| 2026.01.13 | ₩44,478 | ₩44,558 | ₩43,928 | ₩44,116 | -0.81% | 3.2만 |
|---|
| 2026.01.12 | ₩44,209 | ₩44,451 | ₩43,579 | ₩44,357 | +0.33% | 5.2만 |
|---|
| 2026.01.09 | ₩45,041 | ₩45,403 | ₩43,646 | ₩44,370 | -1.49% | 4.7만 |
|---|
| 2026.01.08 | ₩43,003 | ₩45,121 | ₩43,003 | ₩45,068 | +4.80% | 5.4만 |
|---|
| 2026.01.07 | ₩43,606 | ₩43,606 | ₩42,708 | ₩43,378 | -0.52% | 4만 |
|---|
| 2026.01.06 | ₩43,713 | ₩43,754 | ₩43,110 | ₩43,713 | 0.00% | 5만 |
|---|
| 2026.01.05 | ₩42,976 | ₩44,478 | ₩42,976 | ₩43,982 | +2.34% | 6.3만 |
|---|
| 2026.01.02 | ₩44,317 | ₩44,330 | ₩42,654 | ₩42,976 | -3.03% | 5.1만 |
|---|
| 2025.12.31 | ₩45,215 | ₩45,483 | ₩44,773 | ₩45,229 | +0.03% | 5.1만 |
|---|
| 2025.12.30 | ₩44,840 | ₩45,524 | ₩44,652 | ₩45,175 | +0.75% | 4.1만 |
|---|
| 2025.12.29 | ₩45,483 | ₩45,483 | ₩44,598 | ₩45,135 | -0.77% | 4.1만 |
|---|
| 2025.12.26 | ₩45,725 | ₩45,725 | ₩44,867 | ₩45,322 | -0.88% | 3.1만 |
|---|
| 2025.12.24 | ₩45,644 | ₩45,979 | ₩44,719 | ₩45,457 | -0.41% | 2.5만 |
|---|
| 2025.12.23 | ₩46,154 | ₩46,502 | ₩45,202 | ₩45,524 | -1.37% | 4.9만 |
|---|
| 2025.12.22 | ₩46,395 | ₩46,999 | ₩46,060 | ₩46,516 | +0.26% | 4.9만 |
|---|
| 2025.12.19 | ₩48,433 | ₩48,634 | ₩45,859 | ₩46,368 | -4.26% | 8.7만 |
|---|
| 2025.12.18 | ₩48,192 | ₩48,970 | ₩47,910 | ₩48,634 | +0.92% | 5.5만 |
|---|
| 2025.12.17 | ₩47,468 | ₩48,272 | ₩47,320 | ₩47,910 | +0.93% | 8.8만 |
|---|
| 2025.12.16 | ₩47,897 | ₩47,897 | ₩46,905 | ₩47,173 | -1.51% | 4.9만 |
|---|
| 2025.12.15 | ₩46,757 | ₩47,562 | ₩46,757 | ₩47,374 | +1.32% | 3.9만 |
|---|
| 2025.12.12 | ₩47,186 | ₩47,186 | ₩46,368 | ₩46,972 | -0.45% | 4.9만 |
|---|
| 2025.12.11 | ₩46,181 | ₩47,267 | ₩46,181 | ₩46,811 | +1.36% | 4.3만 |
|---|
| 2025.12.10 | ₩44,196 | ₩46,409 | ₩43,995 | ₩46,114 | +4.34% | 13.8만 |
|---|
| 2025.12.09 | ₩44,075 | ₩44,907 | ₩43,687 | ₩44,330 | +0.58% | 3.1만 |
|---|
| 2025.12.08 | ₩44,116 | ₩44,116 | ₩43,244 | ₩43,888 | -0.52% | 4.4만 |
|---|
| 2025.12.05 | ₩44,196 | ₩44,196 | ₩43,392 | ₩43,740 | -1.03% | 3.9만 |
|---|
| 2025.12.04 | ₩44,987 | ₩45,094 | ₩44,209 | ₩44,518 | -1.04% | 3.5만 |
|---|
| 2025.12.03 | ₩44,813 | ₩45,497 | ₩43,834 | ₩45,322 | +1.14% | 4.2만 |
|---|
| 2025.12.02 | ₩44,759 | ₩44,759 | ₩43,888 | ₩44,531 | -0.51% | 3.2만 |
|---|
| 2025.12.01 | ₩44,303 | ₩45,470 | ₩41,890 | ₩44,384 | +0.18% | 3.6만 |
|---|
| 2025.11.28 | ₩45,108 | ₩45,617 | ₩44,652 | ₩44,813 | -0.65% | 3.7만 |
|---|
| 2025.11.26 | ₩44,665 | ₩45,363 | ₩44,518 | ₩44,987 | +0.72% | 6.5만 |
|---|
| 2025.11.25 | ₩44,035 | ₩45,765 | ₩44,035 | ₩44,987 | +2.16% | 4.6만 |
|---|
| 2025.11.24 | ₩44,062 | ₩44,491 | ₩43,338 | ₩43,633 | -0.97% | 5.6만 |
|---|
| 2025.11.21 | ₩42,627 | ₩44,491 | ₩42,614 | ₩44,290 | +3.90% | 4.3만 |
|---|
| 2025.11.20 | ₩42,949 | ₩43,177 | ₩42,010 | ₩42,641 | -0.72% | 3.3만 |
|---|
| 2025.11.19 | ₩41,863 | ₩42,600 | ₩41,849 | ₩42,453 | +1.41% | 2.7만 |
|---|
| 2025.11.18 | ₩42,359 | ₩43,043 | ₩42,024 | ₩42,131 | -0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩43,405 | ₩43,472 | ₩42,225 | ₩42,399 | -2.32% | 2.9만 |
|---|
| 2025.11.14 | ₩43,740 | ₩44,062 | ₩42,828 | ₩44,062 | +0.74% | 2.4만 |
|---|
| 2025.11.13 | ₩44,759 | ₩45,148 | ₩43,955 | ₩44,263 | -1.11% | 3.8만 |
|---|
| 2025.11.12 | ₩44,639 | ₩44,947 | ₩43,821 | ₩44,585 | -0.12% | 2.6만 |
|---|
| 2025.11.11 | ₩44,585 | ₩45,202 | ₩44,317 | ₩44,639 | +0.12% | 2.7만 |
|---|
| 2025.11.10 | ₩44,531 | ₩45,269 | ₩43,673 | ₩44,813 | +0.63% | 4.7만 |
|---|
| 2025.11.07 | ₩43,982 | ₩44,451 | ₩43,512 | ₩43,995 | +0.03% | 3.4만 |
|---|
| 2025.11.06 | ₩44,357 | ₩44,397 | ₩43,660 | ₩43,914 | -1.00% | 3.6만 |
|---|
| 2025.11.05 | ₩43,338 | ₩44,504 | ₩43,338 | ₩44,357 | +2.35% | 3.2만 |
|---|
| 2025.11.04 | ₩43,123 | ₩43,982 | ₩42,936 | ₩43,244 | +0.28% | 4.3만 |
|---|
| 2025.11.03 | ₩42,775 | ₩43,982 | ₩42,775 | ₩43,646 | +2.04% | 2.9만 |
|---|
| 2025.10.31 | ₩43,244 | ₩43,579 | ₩42,936 | ₩43,365 | +0.28% | 3.6만 |
|---|
| 2025.10.30 | ₩42,869 | ₩44,049 | ₩42,869 | ₩43,687 | +1.91% | 3.8만 |
|---|
| 2025.10.29 | ₩45,135 | ₩45,148 | ₩42,748 | ₩43,204 | -4.28% | 4.5만 |
|---|
| 2025.10.28 | ₩43,968 | ₩44,679 | ₩43,512 | ₩44,679 | +1.62% | 3.5만 |
|---|
| 2025.10.27 | ₩45,068 | ₩45,752 | ₩44,142 | ₩44,209 | -1.90% | 2.8만 |
|---|
| 2025.10.24 | ₩44,665 | ₩45,242 | ₩44,665 | ₩45,081 | +0.93% | 2만 |
|---|
| 2025.10.23 | ₩45,282 | ₩45,282 | ₩43,405 | ₩44,277 | -2.22% | 4.9만 |
|---|
| 2025.10.22 | ₩44,826 | ₩45,242 | ₩44,330 | ₩45,041 | +0.48% | 6.6만 |
|---|
| 2025.10.21 | ₩44,116 | ₩44,652 | ₩44,008 | ₩44,504 | +0.88% | 2.4만 |
|---|
| 2025.10.20 | ₩43,552 | ₩44,344 | ₩43,338 | ₩44,223 | +1.54% | 3.2만 |
|---|
| 2025.10.17 | ₩43,217 | ₩43,593 | ₩43,097 | ₩43,338 | +0.28% | 4.3만 |
|---|
| 2025.10.16 | ₩44,625 | ₩44,625 | ₩42,560 | ₩42,976 | -3.70% | 4.4만 |
|---|
| 2025.10.15 | ₩45,376 | ₩45,617 | ₩44,424 | ₩44,679 | -1.54% | 3.8만 |
|---|
| 2025.10.14 | ₩43,847 | ₩45,349 | ₩43,834 | ₩45,175 | +3.03% | 4.1만 |
|---|
| 2025.10.13 | ₩44,022 | ₩44,491 | ₩43,217 | ₩44,317 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩44,679 | ₩45,363 | ₩43,257 | ₩43,687 | -2.22% | 4.6만 |
|---|