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 | ₩63,750 | ₩64,032 | ₩63,160 | ₩63,482 | -0.42% | 14.3만 |
| 2026.10.08 | ₩63,361 | ₩64,421 | ₩63,026 | ₩63,844 | +0.76% | 6.9만 |
| 2026.10.07 | ₩63,442 | ₩64,085 | ₩63,053 | ₩63,750 | +0.49% | 5.8만 |
| 2026.10.06 | ₩64,434 | ₩64,622 | ₩64,018 | ₩64,085 | -0.54% | 6.9만 |
| 2026.10.05 | ₩64,260 | ₩64,501 | ₩63,737 | ₩64,206 | -0.08% | 9.6만 |
| 2026.10.02 | ₩64,085 | ₩65,359 | ₩63,844 | ₩64,367 | +0.44% | 9.1만 |
| 2026.10.01 | ₩63,013 | ₩63,817 | ₩61,980 | ₩63,790 | +1.23% | 10.1만 |
| 2026.09.30 | ₩63,254 | ₩64,099 | ₩62,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,013 |
| -0.38% |
| 8.3만 |
| 2026.09.29 | ₩63,737 | ₩64,018 | ₩62,369 | ₩63,388 | -0.55% | 5.7만 |
|---|
| 2026.09.28 | ₩63,857 | ₩64,032 | ₩62,812 | ₩63,750 | -0.17% | 6.4만 |
|---|
| 2026.09.25 | ₩63,562 | ₩64,233 | ₩62,972 | ₩63,857 | +0.46% | 5.7만 |
|---|
| 2026.09.24 | ₩62,865 | ₩63,656 | ₩62,449 | ₩63,603 | +1.17% | 6.4만 |
|---|
| 2026.09.23 | ₩63,227 | ₩63,308 | ₩62,570 | ₩62,704 | -0.83% | 6.4만 |
|---|
| 2026.09.22 | ₩63,442 | ₩63,965 | ₩62,651 | ₩63,388 | -0.08% | 7.3만 |
|---|
| 2026.09.21 | ₩62,986 | ₩63,630 | ₩62,731 | ₩63,066 | +0.13% | 7.8만 |
|---|
| 2026.09.18 | ₩62,289 | ₩63,053 | ₩60,344 | ₩62,905 | +0.99% | 36.9만 |
|---|
| 2026.09.17 | ₩63,402 | ₩63,402 | ₩62,543 | ₩62,718 | -1.08% | 5.6만 |
|---|
| 2026.09.16 | ₩63,817 | ₩64,166 | ₩61,766 | ₩62,919 | -1.41% | 9.4만 |
|---|
| 2026.09.15 | ₩63,348 | ₩64,595 | ₩63,348 | ₩63,938 | +0.93% | 10.8만 |
|---|
| 2026.09.14 | ₩63,254 | ₩63,992 | ₩62,838 | ₩63,549 | +0.47% | 11.3만 |
|---|
| 2026.09.11 | ₩64,595 | ₩64,850 | ₩63,133 | ₩63,402 | -1.85% | 11.9만 |
|---|
| 2026.09.10 | ₩63,455 | ₩64,152 | ₩63,080 | ₩63,978 | +0.82% | 13.9만 |
|---|
| 2026.09.09 | ₩64,327 | ₩65,158 | ₩63,147 | ₩63,415 | -1.42% | 14.3만 |
|---|
| 2026.09.08 | ₩65,493 | ₩65,802 | ₩64,166 | ₩64,582 | -1.39% | 13.5만 |
|---|
| 2026.09.04 | ₩65,225 | ₩66,204 | ₩65,131 | ₩65,829 | +0.93% | 5.9만 |
|---|
| 2026.09.03 | ₩65,775 | ₩66,325 | ₩65,333 | ₩65,628 | -0.22% | 8.1만 |
|---|
| 2026.09.02 | ₩64,568 | ₩65,708 | ₩63,522 | ₩65,306 | +1.14% | 10.5만 |
|---|
| 2026.09.01 | ₩64,944 | ₩65,158 | ₩64,179 | ₩64,528 | -0.64% | 8.8만 |
|---|
| 2026.08.31 | ₩65,896 | ₩65,896 | ₩64,608 | ₩65,024 | -1.32% | 7.3만 |
|---|
| 2026.08.28 | ₩65,493 | ₩66,405 | ₩65,493 | ₩65,601 | +0.16% | 6.4만 |
|---|
| 2026.08.27 | ₩65,131 | ₩65,963 | ₩64,662 | ₩65,628 | +0.76% | 3.8만 |
|---|
| 2026.08.26 | ₩66,311 | ₩66,727 | ₩65,239 | ₩65,735 | -0.87% | 6.3만 |
|---|
| 2026.08.25 | ₩66,419 | ₩66,714 | ₩65,963 | ₩66,164 | -0.38% | 7.1만 |
|---|
| 2026.08.24 | ₩66,083 | ₩67,277 | ₩65,990 | ₩66,446 | +0.55% | 8.2만 |
|---|
| 2026.08.21 | ₩66,191 | ₩66,446 | ₩65,185 | ₩65,963 | -0.34% | 7.8만 |
|---|
| 2026.08.20 | ₩64,689 | ₩65,842 | ₩64,099 | ₩65,762 | +1.66% | 7.9만 |
|---|
| 2026.08.19 | ₩66,164 | ₩66,311 | ₩64,944 | ₩65,118 | -1.58% | 11.4만 |
|---|
| 2026.08.18 | ₩66,164 | ₩66,338 | ₩65,440 | ₩65,963 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩65,976 | ₩66,446 | ₩65,520 | ₩65,949 | -0.04% | 8.7만 |
|---|
| 2026.08.14 | ₩65,990 | ₩66,660 | ₩65,775 | ₩66,405 | +0.63% | 8.7만 |
|---|
| 2026.08.13 | ₩65,936 | ₩67,049 | ₩64,944 | ₩66,137 | +0.31% | 5.8만 |
|---|
| 2026.08.12 | ₩65,118 | ₩66,271 | ₩64,997 | ₩65,721 | +0.93% | 9.6만 |
|---|
| 2026.08.11 | ₩64,099 | ₩65,507 | ₩63,388 | ₩65,118 | +1.59% | 7.5만 |
|---|
| 2026.08.10 | ₩64,354 | ₩64,595 | ₩63,509 | ₩64,018 | -0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩64,635 | ₩64,957 | ₩63,777 | ₩64,649 | +0.02% | 6.8만 |
|---|
| 2026.08.06 | ₩65,574 | ₩66,352 | ₩64,823 | ₩65,091 | -0.74% | 6.7만 |
|---|
| 2026.08.05 | ₩65,762 | ₩65,762 | ₩64,488 | ₩65,212 | -0.84% | 8.2만 |
|---|
| 2026.08.04 | ₩64,126 | ₩66,124 | ₩64,018 | ₩65,654 | +2.38% | 11.6만 |
|---|
| 2026.08.03 | ₩64,515 | ₩65,306 | ₩63,026 | ₩64,233 | -0.44% | 8.7만 |
|---|
| 2026.07.31 | ₩63,576 | ₩65,333 | ₩62,798 | ₩63,992 | +0.65% | 9.2만 |
|---|
| 2026.07.30 | ₩64,072 | ₩65,628 | ₩63,764 | ₩63,871 | -0.31% | 12.4만 |
|---|
| 2026.07.29 | ₩64,474 | ₩65,145 | ₩63,790 | ₩63,884 | -0.92% | 11만 |
|---|
| 2026.07.28 | ₩64,836 | ₩66,177 | ₩62,476 | ₩64,917 | +0.12% | 7.6만 |
|---|
| 2026.07.27 | ₩65,225 | ₩65,561 | ₩64,139 | ₩64,595 | -0.97% | 10.2만 |
|---|
| 2026.07.24 | ₩63,080 | ₩65,306 | ₩63,080 | ₩65,011 | +3.06% | 12.4만 |
|---|
| 2026.07.23 | ₩62,034 | ₩63,616 | ₩61,363 | ₩63,375 | +2.16% | 11만 |
|---|
| 2026.07.22 | ₩62,704 | ₩63,697 | ₩59,137 | ₩62,905 | +0.32% | 20.9만 |
|---|
| 2026.07.21 | ₩59,647 | ₩60,076 | ₩59,191 | ₩59,848 | +0.34% | 7만 |
|---|
| 2026.07.20 | ₩59,982 | ₩60,478 | ₩59,204 | ₩59,888 | -0.16% | 8.9만 |
|---|
| 2026.07.17 | ₩60,813 | ₩61,122 | ₩59,405 | ₩60,237 | -0.95% | 7.8만 |
|---|
| 2026.07.16 | ₩59,352 | ₩61,457 | ₩59,298 | ₩61,256 | +3.21% | 8.5만 |
|---|
| 2026.07.15 | ₩58,654 | ₩59,674 | ₩58,426 | ₩59,365 | +1.21% | 5.8만 |
|---|
| 2026.07.14 | ₩58,976 | ₩59,405 | ₩58,440 | ₩58,587 | -0.66% | 5.3만 |
|---|
| 2026.07.13 | ₩58,882 | ₩59,700 | ₩58,440 | ₩58,923 | +0.07% | 5.2만 |
|---|
| 2026.07.10 | ₩58,654 | ₩59,271 | ₩57,930 | ₩59,003 | +0.59% | 5.7만 |
|---|
| 2026.07.09 | ₩57,997 | ₩59,218 | ₩57,729 | ₩58,869 | +1.50% | 5.3만 |
|---|
| 2026.07.08 | ₩58,856 | ₩59,070 | ₩57,756 | ₩58,145 | -1.21% | 6.1만 |
|---|
| 2026.07.07 | ₩60,626 | ₩60,639 | ₩59,124 | ₩59,325 | -2.15% | 11.5만 |
|---|
| 2026.07.06 | ₩60,505 | ₩60,988 | ₩59,875 | ₩60,492 | -0.02% | 6.9만 |
|---|
| 2026.07.02 | ₩61,283 | ₩61,471 | ₩59,875 | ₩60,505 | -1.27% | 7.6만 |
|---|
| 2026.07.01 | ₩59,821 | ₩61,283 | ₩59,137 | ₩61,202 | +2.31% | 6.3만 |
|---|
| 2026.06.30 | ₩59,647 | ₩60,290 | ₩59,513 | ₩59,566 | -0.13% | 5.8만 |
|---|
| 2026.06.29 | ₩60,304 | ₩61,310 | ₩59,070 | ₩59,955 | -0.58% | 7만 |
|---|
| 2026.06.26 | ₩59,700 | ₩61,390 | ₩59,164 | ₩60,545 | +1.42% | 39.7만 |
|---|
| 2026.06.25 | ₩59,660 | ₩59,942 | ₩58,923 | ₩59,432 | -0.38% | 5.4만 |
|---|
| 2026.06.24 | ₩59,553 | ₩60,304 | ₩59,446 | ₩59,821 | +0.45% | 6.3만 |
|---|
| 2026.06.23 | ₩58,882 | ₩59,875 | ₩58,561 | ₩59,647 | +1.30% | 6.3만 |
|---|
| 2026.06.22 | ₩58,118 | ₩59,231 | ₩58,011 | ₩58,815 | +1.20% | 8.2만 |
|---|
| 2026.06.18 | ₩58,520 | ₩58,896 | ₩57,595 | ₩58,225 | -0.50% | 12.6만 |
|---|
| 2026.06.17 | ₩57,689 | ₩58,078 | ₩56,697 | ₩57,743 | +0.09% | 9만 |
|---|
| 2026.06.16 | ₩57,394 | ₩58,426 | ₩57,233 | ₩57,608 | +0.37% | 10.2만 |
|---|
| 2026.06.15 | ₩59,392 | ₩59,607 | ₩57,059 | ₩57,220 | -3.66% | 7.3만 |
|---|
| 2026.06.12 | ₩59,271 | ₩59,593 | ₩58,936 | ₩59,124 | -0.25% | 8.9만 |
|---|
| 2026.06.11 | ₩59,794 | ₩60,076 | ₩58,453 | ₩58,856 | -1.57% | 11.9만 |
|---|
| 2026.06.10 | ₩58,829 | ₩60,009 | ₩56,978 | ₩59,392 | +0.96% | 14.2만 |
|---|
| 2026.06.09 | ₩58,386 | ₩60,344 | ₩57,676 | ₩58,561 | +0.30% | 8.2만 |
|---|
| 2026.06.08 | ₩58,225 | ₩58,949 | ₩57,944 | ₩58,118 | -0.18% | 7.8만 |
|---|
| 2026.06.05 | ₩57,608 | ₩59,043 | ₩57,608 | ₩57,823 | +0.37% | 7만 |
|---|
| 2026.06.04 | ₩56,549 | ₩57,823 | ₩56,495 | ₩57,608 | +1.87% | 11.5만 |
|---|
| 2026.06.03 | ₩57,260 | ₩57,260 | ₩55,610 | ₩55,651 | -2.81% | 11.4만 |
|---|
| 2026.06.02 | ₩56,576 | ₩57,810 | ₩56,576 | ₩57,608 | +1.83% | 7.1만 |
|---|
| 2026.06.01 | ₩57,260 | ₩58,359 | ₩55,959 | ₩56,817 | -0.77% | 14.3만 |
|---|
| 2026.05.29 | ₩57,260 | ₩58,051 | ₩56,938 | ₩57,810 | +0.96% | 11.2만 |
|---|
| 2026.05.28 | ₩56,884 | ₩57,528 | ₩56,321 | ₩57,528 | +1.13% | 7.2만 |
|---|
| 2026.05.27 | ₩57,300 | ₩57,783 | ₩56,831 | ₩56,992 | -0.54% | 6.2만 |
|---|
| 2026.05.26 | ₩56,978 | ₩57,555 | ₩56,750 | ₩57,300 | +0.56% | 6.1만 |
|---|
| 2026.05.22 | ₩56,911 | ₩57,233 | ₩55,999 | ₩56,831 | -0.14% | 8.3만 |
|---|
| 2026.05.21 | ₩56,321 | ₩56,898 | ₩55,865 | ₩56,804 | +0.86% | 6.2만 |
|---|
| 2026.05.20 | ₩56,321 | ₩58,091 | ₩56,254 | ₩56,791 | +0.83% | 8.7만 |
|---|
| 2026.05.19 | ₩56,040 | ₩57,260 | ₩55,262 | ₩56,321 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩55,476 | ₩56,361 | ₩55,155 | ₩56,200 | +1.31% | 6.7만 |
|---|
| 2026.05.15 | ₩55,879 | ₩56,227 | ₩54,833 | ₩55,195 | -1.22% | 11.4만 |
|---|
| 2026.05.14 | ₩56,563 | ₩57,153 | ₩56,107 | ₩56,361 | -0.36% | 5.6만 |
|---|
| 2026.05.13 | ₩56,509 | ₩56,925 | ₩55,651 | ₩56,160 | -0.62% | 7.3만 |
|---|
| 2026.05.12 | ₩56,482 | ₩57,059 | ₩55,476 | ₩56,482 | 0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩58,319 | ₩58,319 | ₩56,723 | ₩56,791 | -2.62% | 5.6만 |
|---|
| 2026.05.08 | ₩58,319 | ₩58,507 | ₩57,568 | ₩58,359 | +0.07% | 6.5만 |
|---|
| 2026.05.07 | ₩58,105 | ₩59,137 | ₩57,863 | ₩57,997 | -0.18% | 6.6만 |
|---|
| 2026.05.06 | ₩58,185 | ₩58,654 | ₩57,769 | ₩57,904 | -0.48% | 8.3만 |
|---|
| 2026.05.05 | ₩56,831 | ₩57,944 | ₩54,672 | ₩57,568 | +1.30% | 6.9만 |
|---|
| 2026.05.04 | ₩57,568 | ₩58,333 | ₩55,986 | ₩56,683 | -1.54% | 7.4만 |
|---|
| 2026.05.01 | ₩57,153 | ₩58,292 | ₩56,643 | ₩57,890 | +1.29% | 7.1만 |
|---|
| 2026.04.30 | ₩56,616 | ₩57,541 | ₩56,616 | ₩57,153 | +0.95% | 4.8만 |
|---|
| 2026.04.29 | ₩58,199 | ₩58,453 | ₩56,348 | ₩57,139 | -1.82% | 8.1만 |
|---|
| 2026.04.28 | ₩58,279 | ₩59,486 | ₩57,461 | ₩58,654 | +0.64% | 6.2만 |
|---|
| 2026.04.27 | ₩56,791 | ₩60,478 | ₩56,791 | ₩58,158 | +2.41% | 8.9만 |
|---|
| 2026.04.24 | ₩57,434 | ₩57,877 | ₩56,898 | ₩57,005 | -0.75% | 8.4만 |
|---|
| 2026.04.23 | ₩57,448 | ₩57,890 | ₩57,099 | ₩57,662 | +0.37% | 8.1만 |
|---|
| 2026.04.22 | ₩57,206 | ₩57,904 | ₩56,630 | ₩57,220 | +0.02% | 13만 |
|---|
| 2026.04.21 | ₩57,796 | ₩58,105 | ₩56,697 | ₩57,005 | -1.37% | 10.2만 |
|---|
| 2026.04.20 | ₩58,051 | ₩58,480 | ₩57,756 | ₩57,984 | -0.12% | 6.6만 |
|---|
| 2026.04.17 | ₩57,126 | ₩59,204 | ₩56,791 | ₩58,078 | +1.67% | 7.6만 |
|---|
| 2026.04.16 | ₩56,951 | ₩57,300 | ₩56,509 | ₩56,630 | -0.57% | 7.7만 |
|---|
| 2026.04.15 | ₩57,273 | ₩57,381 | ₩56,764 | ₩57,193 | -0.14% | 6.2만 |
|---|
| 2026.04.14 | ₩58,158 | ₩58,158 | ₩56,911 | ₩57,488 | -1.15% | 7.6만 |
|---|
| 2026.04.13 | ₩57,555 | ₩57,957 | ₩57,206 | ₩57,796 | +0.42% | 5.4만 |
|---|
| 2026.04.10 | ₩58,158 | ₩58,319 | ₩57,354 | ₩57,796 | -0.62% | 5.2만 |
|---|
| 2026.04.09 | ₩56,764 | ₩58,292 | ₩56,723 | ₩58,266 | +2.65% | 10.7만 |
|---|
| 2026.04.08 | ₩57,716 | ₩58,158 | ₩56,791 | ₩57,273 | -0.77% | 9.3만 |
|---|
| 2026.04.07 | ₩56,120 | ₩56,683 | ₩56,120 | ₩56,589 | +0.84% | 5.3만 |
|---|
| 2026.04.06 | ₩56,053 | ₩56,737 | ₩55,798 | ₩56,361 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩55,181 | ₩56,428 | ₩55,168 | ₩56,268 | +1.97% | 8만 |
|---|
| 2026.04.01 | ₩56,013 | ₩56,683 | ₩54,189 | ₩55,959 | -0.10% | 6.8만 |
|---|
| 2026.03.31 | ₩56,697 | ₩57,381 | ₩54,980 | ₩55,677 | -1.80% | 11.1만 |
|---|
| 2026.03.30 | ₩55,771 | ₩56,066 | ₩55,034 | ₩55,959 | +0.34% | 7.7만 |
|---|
| 2026.03.27 | ₩54,913 | ₩55,463 | ₩54,202 | ₩55,235 | +0.59% | 8.6만 |
|---|
| 2026.03.26 | ₩54,672 | ₩55,758 | ₩54,082 | ₩55,235 | +1.03% | 8.6만 |
|---|
| 2026.03.25 | ₩55,463 | ₩55,463 | ₩54,497 | ₩55,007 | -0.82% | 7.2만 |
|---|
| 2026.03.24 | ₩54,068 | ₩55,476 | ₩54,068 | ₩55,020 | +1.76% | 9.6만 |
|---|
| 2026.03.23 | ₩54,484 | ₩55,624 | ₩53,948 | ₩54,658 | +0.32% | 11.1만 |
|---|
| 2026.03.20 | ₩54,310 | ₩54,310 | ₩53,130 | ₩53,237 | -1.98% | 22.7만 |
|---|
| 2026.03.19 | ₩52,647 | ₩54,551 | ₩52,499 | ₩54,283 | +3.11% | 9.1만 |
|---|
| 2026.03.18 | ₩53,760 | ₩54,041 | ₩52,701 | ₩52,969 | -1.47% | 9.4만 |
|---|
| 2026.03.17 | ₩54,511 | ₩54,712 | ₩53,921 | ₩54,095 | -0.76% | 8.4만 |
|---|
| 2026.03.16 | ₩54,122 | ₩54,819 | ₩53,612 | ₩54,269 | +0.27% | 7.8만 |
|---|
| 2026.03.13 | ₩53,881 | ₩53,881 | ₩53,022 | ₩53,706 | -0.32% | 7.1만 |
|---|
| 2026.03.12 | ₩51,735 | ₩53,693 | ₩51,252 | ₩53,693 | +3.78% | 7.9만 |
|---|
| 2026.03.11 | ₩52,861 | ₩53,358 | ₩52,432 | ₩52,861 | 0.00% | 9.4만 |
|---|
| 2026.03.10 | ₩52,848 | ₩54,618 | ₩51,453 | ₩53,291 | +0.84% | 11.1만 |
|---|
| 2026.03.09 | ₩52,486 | ₩53,451 | ₩50,971 | ₩53,277 | +1.51% | 9.1만 |
|---|
| 2026.03.06 | ₩52,258 | ₩53,223 | ₩51,936 | ₩53,063 | +1.54% | 7.6만 |
|---|
| 2026.03.05 | ₩53,478 | ₩54,041 | ₩53,156 | ₩53,653 | +0.33% | 7.4만 |
|---|
| 2026.03.04 | ₩54,216 | ₩54,833 | ₩53,733 | ₩54,122 | -0.17% | 7.1만 |
|---|
| 2026.03.03 | ₩52,861 | ₩54,015 | ₩52,338 | ₩53,787 | +1.75% | 6.7만 |
|---|
| 2026.03.02 | ₩51,909 | ₩54,229 | ₩51,896 | ₩53,881 | +3.80% | 7만 |
|---|
| 2026.02.27 | ₩53,693 | ₩55,034 | ₩52,365 | ₩52,473 | -2.27% | 13만 |
|---|
| 2026.02.26 | ₩54,819 | ₩55,651 | ₩54,323 | ₩54,618 | -0.37% | 8.8만 |
|---|
| 2026.02.25 | ₩53,277 | ₩54,632 | ₩53,277 | ₩54,578 | +2.44% | 8.2만 |
|---|
| 2026.02.24 | ₩52,768 | ₩53,398 | ₩52,285 | ₩53,317 | +1.04% | 9.6만 |
|---|
| 2026.02.23 | ₩54,082 | ₩54,752 | ₩52,298 | ₩52,754 | -2.45% | 13.1만 |
|---|
| 2026.02.20 | ₩53,049 | ₩54,551 | ₩52,754 | ₩54,310 | +2.38% | 9.7만 |
|---|
| 2026.02.19 | ₩52,365 | ₩53,586 | ₩52,151 | ₩53,009 | +1.23% | 6.4만 |
|---|
| 2026.02.18 | ₩53,559 | ₩54,444 | ₩52,392 | ₩52,620 | -1.75% | 7.3만 |
|---|
| 2026.02.17 | ₩53,666 | ₩54,511 | ₩53,358 | ₩53,679 | +0.02% | 9.4만 |
|---|
| 2026.02.13 | ₩53,089 | ₩53,720 | ₩52,687 | ₩53,465 | +0.71% | 6.5만 |
|---|
| 2026.02.12 | ₩54,068 | ₩54,538 | ₩53,156 | ₩53,451 | -1.14% | 10.8만 |
|---|
| 2026.02.11 | ₩54,591 | ₩55,503 | ₩53,532 | ₩53,720 | -1.60% | 6.9만 |
|---|
| 2026.02.10 | ₩54,725 | ₩55,677 | ₩54,283 | ₩54,444 | -0.51% | 8.9만 |
|---|
| 2026.02.09 | ₩55,128 | ₩56,308 | ₩54,685 | ₩54,699 | -0.78% | 5.5만 |
|---|
| 2026.02.06 | ₩55,074 | ₩56,254 | ₩54,779 | ₩55,396 | +0.58% | 11.5만 |
|---|
| 2026.02.05 | ₩53,331 | ₩54,967 | ₩53,331 | ₩54,846 | +2.84% | 8.7만 |
|---|
| 2026.02.04 | ₩52,218 | ₩53,773 | ₩52,218 | ₩53,317 | +2.11% | 8.5만 |
|---|
| 2026.02.03 | ₩50,568 | ₩51,950 | ₩50,260 | ₩51,722 | +2.28% | 8.6만 |
|---|
| 2026.02.02 | ₩48,369 | ₩50,984 | ₩48,369 | ₩50,743 | +4.91% | 7.7만 |
|---|
| 2026.01.30 | ₩46,626 | ₩48,463 | ₩45,768 | ₩48,302 | +3.60% | 9.8만 |
|---|
| 2026.01.29 | ₩45,446 | ₩46,854 | ₩45,312 | ₩46,840 | +3.07% | 4.3만 |
|---|
| 2026.01.28 | ₩46,049 | ₩47,135 | ₩44,252 | ₩45,030 | -2.21% | 5.5만 |
|---|
| 2026.01.27 | ₩45,687 | ₩45,902 | ₩45,339 | ₩45,392 | -0.65% | 2.7만 |
|---|
| 2026.01.26 | ₩45,526 | ₩46,143 | ₩44,950 | ₩45,513 | -0.03% | 3만 |
|---|
| 2026.01.23 | ₩47,618 | ₩48,181 | ₩45,486 | ₩45,701 | -4.03% | 4.5만 |
|---|
| 2026.01.22 | ₩47,860 | ₩48,678 | ₩47,310 | ₩47,873 | +0.03% | 4.9만 |
|---|
| 2026.01.21 | ₩45,982 | ₩47,699 | ₩45,848 | ₩47,699 | +3.73% | 5.2만 |
|---|
| 2026.01.20 | ₩45,634 | ₩46,237 | ₩44,816 | ₩45,526 | -0.24% | 6.8만 |
|---|
| 2026.01.16 | ₩45,848 | ₩47,015 | ₩45,835 | ₩46,398 | +1.20% | 8.1만 |
|---|
| 2026.01.15 | ₩44,789 | ₩46,331 | ₩44,789 | ₩45,996 | +2.69% | 5.7만 |
|---|
| 2026.01.14 | ₩44,105 | ₩45,111 | ₩44,105 | ₩44,869 | +1.73% | 3.7만 |
|---|
| 2026.01.13 | ₩44,480 | ₩44,561 | ₩43,931 | ₩44,118 | -0.81% | 3.2만 |
|---|
| 2026.01.12 | ₩44,212 | ₩44,453 | ₩43,582 | ₩44,360 | +0.33% | 5.2만 |
|---|
| 2026.01.09 | ₩45,044 | ₩45,406 | ₩43,649 | ₩44,373 | -1.49% | 4.7만 |
|---|
| 2026.01.08 | ₩43,005 | ₩45,124 | ₩43,005 | ₩45,070 | +4.80% | 5.4만 |
|---|
| 2026.01.07 | ₩43,609 | ₩43,609 | ₩42,710 | ₩43,381 | -0.52% | 4만 |
|---|
| 2026.01.06 | ₩43,716 | ₩43,756 | ₩43,113 | ₩43,716 | 0.00% | 5만 |
|---|
| 2026.01.05 | ₩42,978 | ₩44,480 | ₩42,978 | ₩43,984 | +2.34% | 6.3만 |
|---|
| 2026.01.02 | ₩44,319 | ₩44,333 | ₩42,657 | ₩42,978 | -3.03% | 5.1만 |
|---|
| 2025.12.31 | ₩45,218 | ₩45,486 | ₩44,775 | ₩45,231 | +0.03% | 5.1만 |
|---|
| 2025.12.30 | ₩44,842 | ₩45,526 | ₩44,655 | ₩45,178 | +0.75% | 4.1만 |
|---|
| 2025.12.29 | ₩45,486 | ₩45,486 | ₩44,601 | ₩45,137 | -0.77% | 4.1만 |
|---|
| 2025.12.26 | ₩45,727 | ₩45,727 | ₩44,869 | ₩45,325 | -0.88% | 3.1만 |
|---|
| 2025.12.24 | ₩45,647 | ₩45,982 | ₩44,722 | ₩45,459 | -0.41% | 2.5만 |
|---|
| 2025.12.23 | ₩46,157 | ₩46,505 | ₩45,204 | ₩45,526 | -1.37% | 4.9만 |
|---|
| 2025.12.22 | ₩46,398 | ₩47,001 | ₩46,063 | ₩46,519 | +0.26% | 4.9만 |
|---|
| 2025.12.19 | ₩48,436 | ₩48,637 | ₩45,862 | ₩46,371 | -4.26% | 8.7만 |
|---|
| 2025.12.18 | ₩48,195 | ₩48,973 | ₩47,913 | ₩48,637 | +0.92% | 5.5만 |
|---|
| 2025.12.17 | ₩47,471 | ₩48,275 | ₩47,323 | ₩47,913 | +0.93% | 8.8만 |
|---|
| 2025.12.16 | ₩47,900 | ₩47,900 | ₩46,907 | ₩47,176 | -1.51% | 4.9만 |
|---|
| 2025.12.15 | ₩46,760 | ₩47,565 | ₩46,760 | ₩47,377 | +1.32% | 3.9만 |
|---|
| 2025.12.12 | ₩47,189 | ₩47,189 | ₩46,371 | ₩46,975 | -0.45% | 4.9만 |
|---|
| 2025.12.11 | ₩46,183 | ₩47,270 | ₩46,183 | ₩46,814 | +1.36% | 4.3만 |
|---|
| 2025.12.10 | ₩44,199 | ₩46,411 | ₩43,998 | ₩46,116 | +4.34% | 13.8만 |
|---|
| 2025.12.09 | ₩44,078 | ₩44,909 | ₩43,689 | ₩44,333 | +0.58% | 3.1만 |
|---|
| 2025.12.08 | ₩44,118 | ₩44,118 | ₩43,247 | ₩43,890 | -0.52% | 4.4만 |
|---|
| 2025.12.05 | ₩44,199 | ₩44,199 | ₩43,394 | ₩43,743 | -1.03% | 3.9만 |
|---|
| 2025.12.04 | ₩44,990 | ₩45,097 | ₩44,212 | ₩44,521 | -1.04% | 3.5만 |
|---|
| 2025.12.03 | ₩44,816 | ₩45,499 | ₩43,837 | ₩45,325 | +1.14% | 4.2만 |
|---|
| 2025.12.02 | ₩44,762 | ₩44,762 | ₩43,890 | ₩44,534 | -0.51% | 3.2만 |
|---|
| 2025.12.01 | ₩44,306 | ₩45,473 | ₩41,892 | ₩44,386 | +0.18% | 3.6만 |
|---|
| 2025.11.28 | ₩45,111 | ₩45,620 | ₩44,655 | ₩44,816 | -0.65% | 3.7만 |
|---|
| 2025.11.26 | ₩44,668 | ₩45,365 | ₩44,521 | ₩44,990 | +0.72% | 6.5만 |
|---|
| 2025.11.25 | ₩44,038 | ₩45,768 | ₩44,038 | ₩44,990 | +2.16% | 4.6만 |
|---|
| 2025.11.24 | ₩44,065 | ₩44,494 | ₩43,340 | ₩43,635 | -0.97% | 5.6만 |
|---|
| 2025.11.21 | ₩42,630 | ₩44,494 | ₩42,616 | ₩44,293 | +3.90% | 4.3만 |
|---|
| 2025.11.20 | ₩42,952 | ₩43,180 | ₩42,013 | ₩42,643 | -0.72% | 3.3만 |
|---|
| 2025.11.19 | ₩41,865 | ₩42,603 | ₩41,852 | ₩42,455 | +1.41% | 2.7만 |
|---|
| 2025.11.18 | ₩42,362 | ₩43,045 | ₩42,026 | ₩42,134 | -0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩43,408 | ₩43,475 | ₩42,227 | ₩42,402 | -2.32% | 2.9만 |
|---|
| 2025.11.14 | ₩43,743 | ₩44,065 | ₩42,831 | ₩44,065 | +0.74% | 2.4만 |
|---|
| 2025.11.13 | ₩44,762 | ₩45,151 | ₩43,957 | ₩44,266 | -1.11% | 3.8만 |
|---|
| 2025.11.12 | ₩44,641 | ₩44,950 | ₩43,823 | ₩44,588 | -0.12% | 2.6만 |
|---|
| 2025.11.11 | ₩44,588 | ₩45,204 | ₩44,319 | ₩44,641 | +0.12% | 2.7만 |
|---|
| 2025.11.10 | ₩44,534 | ₩45,271 | ₩43,676 | ₩44,816 | +0.63% | 4.7만 |
|---|
| 2025.11.07 | ₩43,984 | ₩44,453 | ₩43,515 | ₩43,998 | +0.03% | 3.4만 |
|---|
| 2025.11.06 | ₩44,360 | ₩44,400 | ₩43,662 | ₩43,917 | -1.00% | 3.6만 |
|---|
| 2025.11.05 | ₩43,340 | ₩44,507 | ₩43,340 | ₩44,360 | +2.35% | 3.2만 |
|---|
| 2025.11.04 | ₩43,126 | ₩43,984 | ₩42,938 | ₩43,247 | +0.28% | 4.3만 |
|---|
| 2025.11.03 | ₩42,777 | ₩43,984 | ₩42,777 | ₩43,649 | +2.04% | 2.9만 |
|---|
| 2025.10.31 | ₩43,247 | ₩43,582 | ₩42,938 | ₩43,367 | +0.28% | 3.6만 |
|---|
| 2025.10.30 | ₩42,871 | ₩44,051 | ₩42,871 | ₩43,689 | +1.91% | 3.8만 |
|---|
| 2025.10.29 | ₩45,137 | ₩45,151 | ₩42,750 | ₩43,206 | -4.28% | 4.5만 |
|---|
| 2025.10.28 | ₩43,971 | ₩44,681 | ₩43,515 | ₩44,681 | +1.62% | 3.5만 |
|---|
| 2025.10.27 | ₩45,070 | ₩45,754 | ₩44,145 | ₩44,212 | -1.90% | 2.8만 |
|---|
| 2025.10.24 | ₩44,668 | ₩45,245 | ₩44,668 | ₩45,084 | +0.93% | 2만 |
|---|
| 2025.10.23 | ₩45,285 | ₩45,285 | ₩43,408 | ₩44,279 | -2.22% | 4.9만 |
|---|
| 2025.10.22 | ₩44,829 | ₩45,245 | ₩44,333 | ₩45,044 | +0.48% | 6.6만 |
|---|
| 2025.10.21 | ₩44,118 | ₩44,655 | ₩44,011 | ₩44,507 | +0.88% | 2.4만 |
|---|
| 2025.10.20 | ₩43,555 | ₩44,346 | ₩43,340 | ₩44,226 | +1.54% | 3.2만 |
|---|
| 2025.10.17 | ₩43,220 | ₩43,595 | ₩43,099 | ₩43,340 | +0.28% | 4.3만 |
|---|
| 2025.10.16 | ₩44,628 | ₩44,628 | ₩42,563 | ₩42,978 | -3.70% | 4.4만 |
|---|
| 2025.10.15 | ₩45,379 | ₩45,620 | ₩44,427 | ₩44,681 | -1.54% | 3.8만 |
|---|
| 2025.10.14 | ₩43,850 | ₩45,352 | ₩43,837 | ₩45,178 | +3.03% | 4.1만 |
|---|
| 2025.10.13 | ₩44,024 | ₩44,494 | ₩43,220 | ₩44,319 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩44,681 | ₩45,365 | ₩43,260 | ₩43,689 | -2.22% | 4.6만 |
|---|