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 | ₩63,764 | ₩64,045 | ₩63,173 | ₩63,495 | -0.42% | 14.3만 |
| 2026.10.08 | ₩63,375 | ₩64,434 | ₩63,039 | ₩63,857 | +0.76% | 6.9만 |
| 2026.10.07 | ₩63,455 | ₩64,099 | ₩63,066 | ₩63,764 | +0.49% | 5.8만 |
| 2026.10.06 | ₩64,448 | ₩64,635 | ₩64,032 | ₩64,099 | -0.54% | 6.9만 |
| 2026.10.05 | ₩64,273 | ₩64,515 | ₩63,750 | ₩64,220 | -0.08% | 9.6만 |
| 2026.10.02 | ₩64,099 | ₩65,373 | ₩63,857 | ₩64,380 | +0.44% | 9.1만 |
| 2026.10.01 | ₩63,026 | ₩63,831 | ₩61,993 | ₩63,804 | +1.23% | 10.1만 |
| 2026.09.30 | ₩63,267 | ₩64,112 | ₩62,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,026 |
| -0.38% |
| 8.3만 |
| 2026.09.29 | ₩63,750 | ₩64,032 | ₩62,382 | ₩63,401 | -0.55% | 5.7만 |
|---|
| 2026.09.28 | ₩63,871 | ₩64,045 | ₩62,825 | ₩63,764 | -0.17% | 6.4만 |
|---|
| 2026.09.25 | ₩63,576 | ₩64,246 | ₩62,986 | ₩63,871 | +0.46% | 5.7만 |
|---|
| 2026.09.24 | ₩62,878 | ₩63,670 | ₩62,462 | ₩63,616 | +1.17% | 6.4만 |
|---|
| 2026.09.23 | ₩63,240 | ₩63,321 | ₩62,583 | ₩62,717 | -0.83% | 6.4만 |
|---|
| 2026.09.22 | ₩63,455 | ₩63,978 | ₩62,664 | ₩63,401 | -0.08% | 7.3만 |
|---|
| 2026.09.21 | ₩62,999 | ₩63,643 | ₩62,744 | ₩63,079 | +0.13% | 7.8만 |
|---|
| 2026.09.18 | ₩62,302 | ₩63,066 | ₩60,357 | ₩62,919 | +0.99% | 36.9만 |
|---|
| 2026.09.17 | ₩63,415 | ₩63,415 | ₩62,556 | ₩62,731 | -1.08% | 5.6만 |
|---|
| 2026.09.16 | ₩63,831 | ₩64,179 | ₩61,778 | ₩62,932 | -1.41% | 9.4만 |
|---|
| 2026.09.15 | ₩63,361 | ₩64,608 | ₩63,361 | ₩63,951 | +0.93% | 10.8만 |
|---|
| 2026.09.14 | ₩63,267 | ₩64,005 | ₩62,851 | ₩63,562 | +0.47% | 11.3만 |
|---|
| 2026.09.11 | ₩64,608 | ₩64,863 | ₩63,147 | ₩63,415 | -1.85% | 11.9만 |
|---|
| 2026.09.10 | ₩63,468 | ₩64,166 | ₩63,093 | ₩63,992 | +0.82% | 13.9만 |
|---|
| 2026.09.09 | ₩64,340 | ₩65,172 | ₩63,160 | ₩63,428 | -1.42% | 14.3만 |
|---|
| 2026.09.08 | ₩65,507 | ₩65,816 | ₩64,179 | ₩64,595 | -1.39% | 13.5만 |
|---|
| 2026.09.04 | ₩65,239 | ₩66,218 | ₩65,145 | ₩65,842 | +0.93% | 5.9만 |
|---|
| 2026.09.03 | ₩65,789 | ₩66,339 | ₩65,346 | ₩65,641 | -0.22% | 8.1만 |
|---|
| 2026.09.02 | ₩64,582 | ₩65,722 | ₩63,535 | ₩65,319 | +1.14% | 10.5만 |
|---|
| 2026.09.01 | ₩64,957 | ₩65,172 | ₩64,193 | ₩64,541 | -0.64% | 8.8만 |
|---|
| 2026.08.31 | ₩65,910 | ₩65,910 | ₩64,622 | ₩65,038 | -1.32% | 7.3만 |
|---|
| 2026.08.28 | ₩65,507 | ₩66,419 | ₩65,507 | ₩65,614 | +0.16% | 6.4만 |
|---|
| 2026.08.27 | ₩65,145 | ₩65,977 | ₩64,676 | ₩65,641 | +0.76% | 3.8만 |
|---|
| 2026.08.26 | ₩66,325 | ₩66,741 | ₩65,252 | ₩65,749 | -0.87% | 6.3만 |
|---|
| 2026.08.25 | ₩66,433 | ₩66,728 | ₩65,977 | ₩66,178 | -0.38% | 7.1만 |
|---|
| 2026.08.24 | ₩66,097 | ₩67,291 | ₩66,003 | ₩66,459 | +0.55% | 8.2만 |
|---|
| 2026.08.21 | ₩66,205 | ₩66,459 | ₩65,199 | ₩65,977 | -0.34% | 7.8만 |
|---|
| 2026.08.20 | ₩64,702 | ₩65,856 | ₩64,112 | ₩65,775 | +1.66% | 7.9만 |
|---|
| 2026.08.19 | ₩66,178 | ₩66,325 | ₩64,957 | ₩65,132 | -1.58% | 11.4만 |
|---|
| 2026.08.18 | ₩66,178 | ₩66,352 | ₩65,453 | ₩65,977 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩65,990 | ₩66,459 | ₩65,534 | ₩65,963 | -0.04% | 8.7만 |
|---|
| 2026.08.14 | ₩66,003 | ₩66,674 | ₩65,789 | ₩66,419 | +0.63% | 8.7만 |
|---|
| 2026.08.13 | ₩65,950 | ₩67,063 | ₩64,957 | ₩66,151 | +0.31% | 5.8만 |
|---|
| 2026.08.12 | ₩65,132 | ₩66,285 | ₩65,011 | ₩65,735 | +0.93% | 9.6만 |
|---|
| 2026.08.11 | ₩64,112 | ₩65,521 | ₩63,401 | ₩65,132 | +1.59% | 7.5만 |
|---|
| 2026.08.10 | ₩64,367 | ₩64,608 | ₩63,522 | ₩64,032 | -0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩64,649 | ₩64,971 | ₩63,790 | ₩64,662 | +0.02% | 6.8만 |
|---|
| 2026.08.06 | ₩65,588 | ₩66,366 | ₩64,837 | ₩65,105 | -0.74% | 6.7만 |
|---|
| 2026.08.05 | ₩65,775 | ₩65,775 | ₩64,501 | ₩65,225 | -0.84% | 8.2만 |
|---|
| 2026.08.04 | ₩64,139 | ₩66,138 | ₩64,032 | ₩65,668 | +2.38% | 11.6만 |
|---|
| 2026.08.03 | ₩64,528 | ₩65,319 | ₩63,039 | ₩64,246 | -0.44% | 8.7만 |
|---|
| 2026.07.31 | ₩63,589 | ₩65,346 | ₩62,811 | ₩64,005 | +0.65% | 9.2만 |
|---|
| 2026.07.30 | ₩64,085 | ₩65,641 | ₩63,777 | ₩63,884 | -0.31% | 12.4만 |
|---|
| 2026.07.29 | ₩64,488 | ₩65,158 | ₩63,804 | ₩63,898 | -0.92% | 11만 |
|---|
| 2026.07.28 | ₩64,850 | ₩66,191 | ₩62,489 | ₩64,930 | +0.12% | 7.6만 |
|---|
| 2026.07.27 | ₩65,239 | ₩65,574 | ₩64,152 | ₩64,608 | -0.97% | 10.2만 |
|---|
| 2026.07.24 | ₩63,093 | ₩65,319 | ₩63,093 | ₩65,024 | +3.06% | 12.4만 |
|---|
| 2026.07.23 | ₩62,047 | ₩63,629 | ₩61,376 | ₩63,388 | +2.16% | 11만 |
|---|
| 2026.07.22 | ₩62,717 | ₩63,710 | ₩59,150 | ₩62,919 | +0.32% | 20.9만 |
|---|
| 2026.07.21 | ₩59,659 | ₩60,088 | ₩59,203 | ₩59,860 | +0.34% | 7만 |
|---|
| 2026.07.20 | ₩59,995 | ₩60,491 | ₩59,217 | ₩59,901 | -0.16% | 8.9만 |
|---|
| 2026.07.17 | ₩60,826 | ₩61,135 | ₩59,418 | ₩60,249 | -0.95% | 7.8만 |
|---|
| 2026.07.16 | ₩59,364 | ₩61,470 | ₩59,311 | ₩61,269 | +3.21% | 8.5만 |
|---|
| 2026.07.15 | ₩58,667 | ₩59,686 | ₩58,439 | ₩59,378 | +1.21% | 5.8만 |
|---|
| 2026.07.14 | ₩58,989 | ₩59,418 | ₩58,452 | ₩58,600 | -0.66% | 5.3만 |
|---|
| 2026.07.13 | ₩58,895 | ₩59,713 | ₩58,452 | ₩58,935 | +0.07% | 5.2만 |
|---|
| 2026.07.10 | ₩58,667 | ₩59,284 | ₩57,942 | ₩59,015 | +0.59% | 5.7만 |
|---|
| 2026.07.09 | ₩58,009 | ₩59,230 | ₩57,741 | ₩58,881 | +1.50% | 5.3만 |
|---|
| 2026.07.08 | ₩58,868 | ₩59,083 | ₩57,768 | ₩58,157 | -1.21% | 6.1만 |
|---|
| 2026.07.07 | ₩60,638 | ₩60,652 | ₩59,136 | ₩59,337 | -2.15% | 11.5만 |
|---|
| 2026.07.06 | ₩60,518 | ₩61,001 | ₩59,887 | ₩60,504 | -0.02% | 6.9만 |
|---|
| 2026.07.02 | ₩61,296 | ₩61,483 | ₩59,887 | ₩60,518 | -1.27% | 7.6만 |
|---|
| 2026.07.01 | ₩59,834 | ₩61,296 | ₩59,150 | ₩61,215 | +2.31% | 6.3만 |
|---|
| 2026.06.30 | ₩59,659 | ₩60,303 | ₩59,525 | ₩59,579 | -0.13% | 5.8만 |
|---|
| 2026.06.29 | ₩60,316 | ₩61,322 | ₩59,083 | ₩59,968 | -0.58% | 7만 |
|---|
| 2026.06.26 | ₩59,713 | ₩61,403 | ₩59,176 | ₩60,558 | +1.42% | 39.7만 |
|---|
| 2026.06.25 | ₩59,673 | ₩59,954 | ₩58,935 | ₩59,445 | -0.38% | 5.4만 |
|---|
| 2026.06.24 | ₩59,565 | ₩60,316 | ₩59,458 | ₩59,834 | +0.45% | 6.3만 |
|---|
| 2026.06.23 | ₩58,895 | ₩59,887 | ₩58,573 | ₩59,659 | +1.30% | 6.3만 |
|---|
| 2026.06.22 | ₩58,130 | ₩59,243 | ₩58,023 | ₩58,828 | +1.20% | 8.2만 |
|---|
| 2026.06.18 | ₩58,533 | ₩58,908 | ₩57,607 | ₩58,238 | -0.50% | 12.6만 |
|---|
| 2026.06.17 | ₩57,701 | ₩58,090 | ₩56,708 | ₩57,755 | +0.09% | 9만 |
|---|
| 2026.06.16 | ₩57,406 | ₩58,439 | ₩57,245 | ₩57,621 | +0.37% | 10.2만 |
|---|
| 2026.06.15 | ₩59,404 | ₩59,619 | ₩57,071 | ₩57,232 | -3.66% | 7.3만 |
|---|
| 2026.06.12 | ₩59,284 | ₩59,606 | ₩58,948 | ₩59,136 | -0.25% | 8.9만 |
|---|
| 2026.06.11 | ₩59,807 | ₩60,088 | ₩58,466 | ₩58,868 | -1.57% | 11.9만 |
|---|
| 2026.06.10 | ₩58,841 | ₩60,021 | ₩56,990 | ₩59,404 | +0.96% | 14.2만 |
|---|
| 2026.06.09 | ₩58,398 | ₩60,357 | ₩57,688 | ₩58,573 | +0.30% | 8.2만 |
|---|
| 2026.06.08 | ₩58,238 | ₩58,962 | ₩57,956 | ₩58,130 | -0.18% | 7.8만 |
|---|
| 2026.06.05 | ₩57,621 | ₩59,056 | ₩57,621 | ₩57,835 | +0.37% | 7만 |
|---|
| 2026.06.04 | ₩56,561 | ₩57,835 | ₩56,507 | ₩57,621 | +1.87% | 11.5만 |
|---|
| 2026.06.03 | ₩57,272 | ₩57,272 | ₩55,622 | ₩55,662 | -2.81% | 11.4만 |
|---|
| 2026.06.02 | ₩56,588 | ₩57,822 | ₩56,588 | ₩57,621 | +1.83% | 7.1만 |
|---|
| 2026.06.01 | ₩57,272 | ₩58,372 | ₩55,971 | ₩56,829 | -0.77% | 14.3만 |
|---|
| 2026.05.29 | ₩57,272 | ₩58,063 | ₩56,950 | ₩57,822 | +0.96% | 11.2만 |
|---|
| 2026.05.28 | ₩56,896 | ₩57,540 | ₩56,333 | ₩57,540 | +1.13% | 7.2만 |
|---|
| 2026.05.27 | ₩57,312 | ₩57,795 | ₩56,843 | ₩57,004 | -0.54% | 6.2만 |
|---|
| 2026.05.26 | ₩56,990 | ₩57,567 | ₩56,762 | ₩57,312 | +0.56% | 6.1만 |
|---|
| 2026.05.22 | ₩56,923 | ₩57,245 | ₩56,011 | ₩56,843 | -0.14% | 8.3만 |
|---|
| 2026.05.21 | ₩56,333 | ₩56,910 | ₩55,877 | ₩56,816 | +0.86% | 6.2만 |
|---|
| 2026.05.20 | ₩56,333 | ₩58,103 | ₩56,266 | ₩56,802 | +0.83% | 8.7만 |
|---|
| 2026.05.19 | ₩56,051 | ₩57,272 | ₩55,273 | ₩56,333 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩55,488 | ₩56,373 | ₩55,166 | ₩56,212 | +1.31% | 6.7만 |
|---|
| 2026.05.15 | ₩55,890 | ₩56,239 | ₩54,844 | ₩55,206 | -1.22% | 11.4만 |
|---|
| 2026.05.14 | ₩56,574 | ₩57,164 | ₩56,118 | ₩56,373 | -0.36% | 5.6만 |
|---|
| 2026.05.13 | ₩56,521 | ₩56,936 | ₩55,662 | ₩56,172 | -0.62% | 7.3만 |
|---|
| 2026.05.12 | ₩56,494 | ₩57,071 | ₩55,488 | ₩56,494 | 0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩58,331 | ₩58,331 | ₩56,735 | ₩56,802 | -2.62% | 5.6만 |
|---|
| 2026.05.08 | ₩58,331 | ₩58,519 | ₩57,580 | ₩58,372 | +0.07% | 6.5만 |
|---|
| 2026.05.07 | ₩58,117 | ₩59,150 | ₩57,875 | ₩58,009 | -0.18% | 6.6만 |
|---|
| 2026.05.06 | ₩58,197 | ₩58,667 | ₩57,781 | ₩57,916 | -0.48% | 8.3만 |
|---|
| 2026.05.05 | ₩56,843 | ₩57,956 | ₩54,683 | ₩57,580 | +1.30% | 6.9만 |
|---|
| 2026.05.04 | ₩57,580 | ₩58,345 | ₩55,998 | ₩56,695 | -1.54% | 7.4만 |
|---|
| 2026.05.01 | ₩57,164 | ₩58,305 | ₩56,655 | ₩57,902 | +1.29% | 7.1만 |
|---|
| 2026.04.30 | ₩56,628 | ₩57,553 | ₩56,628 | ₩57,164 | +0.95% | 4.8만 |
|---|
| 2026.04.29 | ₩58,211 | ₩58,466 | ₩56,360 | ₩57,151 | -1.82% | 8.1만 |
|---|
| 2026.04.28 | ₩58,291 | ₩59,498 | ₩57,473 | ₩58,667 | +0.64% | 6.2만 |
|---|
| 2026.04.27 | ₩56,802 | ₩60,491 | ₩56,802 | ₩58,170 | +2.41% | 8.9만 |
|---|
| 2026.04.24 | ₩57,446 | ₩57,889 | ₩56,910 | ₩57,017 | -0.75% | 8.4만 |
|---|
| 2026.04.23 | ₩57,460 | ₩57,902 | ₩57,111 | ₩57,674 | +0.37% | 8.1만 |
|---|
| 2026.04.22 | ₩57,218 | ₩57,916 | ₩56,641 | ₩57,232 | +0.02% | 13만 |
|---|
| 2026.04.21 | ₩57,808 | ₩58,117 | ₩56,708 | ₩57,017 | -1.37% | 10.2만 |
|---|
| 2026.04.20 | ₩58,063 | ₩58,492 | ₩57,768 | ₩57,996 | -0.12% | 6.6만 |
|---|
| 2026.04.17 | ₩57,138 | ₩59,217 | ₩56,802 | ₩58,090 | +1.67% | 7.6만 |
|---|
| 2026.04.16 | ₩56,963 | ₩57,312 | ₩56,521 | ₩56,641 | -0.57% | 7.7만 |
|---|
| 2026.04.15 | ₩57,285 | ₩57,393 | ₩56,776 | ₩57,205 | -0.14% | 6.2만 |
|---|
| 2026.04.14 | ₩58,170 | ₩58,170 | ₩56,923 | ₩57,500 | -1.15% | 7.6만 |
|---|
| 2026.04.13 | ₩57,567 | ₩57,969 | ₩57,218 | ₩57,808 | +0.42% | 5.4만 |
|---|
| 2026.04.10 | ₩58,170 | ₩58,331 | ₩57,366 | ₩57,808 | -0.62% | 5.2만 |
|---|
| 2026.04.09 | ₩56,776 | ₩58,305 | ₩56,735 | ₩58,278 | +2.65% | 10.7만 |
|---|
| 2026.04.08 | ₩57,728 | ₩58,170 | ₩56,802 | ₩57,285 | -0.77% | 9.3만 |
|---|
| 2026.04.07 | ₩56,132 | ₩56,695 | ₩56,132 | ₩56,601 | +0.84% | 5.3만 |
|---|
| 2026.04.06 | ₩56,065 | ₩56,749 | ₩55,810 | ₩56,373 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩55,193 | ₩56,440 | ₩55,179 | ₩56,279 | +1.97% | 8만 |
|---|
| 2026.04.01 | ₩56,024 | ₩56,695 | ₩54,200 | ₩55,971 | -0.10% | 6.8만 |
|---|
| 2026.03.31 | ₩56,708 | ₩57,393 | ₩54,992 | ₩55,689 | -1.80% | 11.1만 |
|---|
| 2026.03.30 | ₩55,783 | ₩56,078 | ₩55,045 | ₩55,971 | +0.34% | 7.7만 |
|---|
| 2026.03.27 | ₩54,925 | ₩55,475 | ₩54,214 | ₩55,246 | +0.59% | 8.6만 |
|---|
| 2026.03.26 | ₩54,683 | ₩55,770 | ₩54,093 | ₩55,246 | +1.03% | 8.6만 |
|---|
| 2026.03.25 | ₩55,475 | ₩55,475 | ₩54,509 | ₩55,018 | -0.82% | 7.2만 |
|---|
| 2026.03.24 | ₩54,080 | ₩55,488 | ₩54,080 | ₩55,032 | +1.76% | 9.6만 |
|---|
| 2026.03.23 | ₩54,495 | ₩55,635 | ₩53,959 | ₩54,670 | +0.32% | 11.1만 |
|---|
| 2026.03.20 | ₩54,321 | ₩54,321 | ₩53,141 | ₩53,248 | -1.98% | 22.7만 |
|---|
| 2026.03.19 | ₩52,658 | ₩54,562 | ₩52,510 | ₩54,294 | +3.11% | 9.1만 |
|---|
| 2026.03.18 | ₩53,771 | ₩54,053 | ₩52,712 | ₩52,980 | -1.47% | 9.4만 |
|---|
| 2026.03.17 | ₩54,522 | ₩54,723 | ₩53,932 | ₩54,106 | -0.76% | 8.4만 |
|---|
| 2026.03.16 | ₩54,133 | ₩54,831 | ₩53,624 | ₩54,281 | +0.27% | 7.8만 |
|---|
| 2026.03.13 | ₩53,892 | ₩53,892 | ₩53,033 | ₩53,717 | -0.32% | 7.1만 |
|---|
| 2026.03.12 | ₩51,746 | ₩53,704 | ₩51,263 | ₩53,704 | +3.78% | 7.9만 |
|---|
| 2026.03.11 | ₩52,872 | ₩53,369 | ₩52,443 | ₩52,872 | 0.00% | 9.4만 |
|---|
| 2026.03.10 | ₩52,859 | ₩54,630 | ₩51,464 | ₩53,302 | +0.84% | 11.1만 |
|---|
| 2026.03.09 | ₩52,497 | ₩53,463 | ₩50,981 | ₩53,288 | +1.51% | 9.1만 |
|---|
| 2026.03.06 | ₩52,269 | ₩53,235 | ₩51,947 | ₩53,074 | +1.54% | 7.6만 |
|---|
| 2026.03.05 | ₩53,489 | ₩54,053 | ₩53,168 | ₩53,664 | +0.33% | 7.4만 |
|---|
| 2026.03.04 | ₩54,227 | ₩54,844 | ₩53,744 | ₩54,133 | -0.17% | 7.1만 |
|---|
| 2026.03.03 | ₩52,872 | ₩54,026 | ₩52,349 | ₩53,798 | +1.75% | 6.7만 |
|---|
| 2026.03.02 | ₩51,920 | ₩54,241 | ₩51,907 | ₩53,892 | +3.80% | 7만 |
|---|
| 2026.02.27 | ₩53,704 | ₩55,045 | ₩52,376 | ₩52,484 | -2.27% | 13만 |
|---|
| 2026.02.26 | ₩54,831 | ₩55,662 | ₩54,334 | ₩54,630 | -0.37% | 8.8만 |
|---|
| 2026.02.25 | ₩53,288 | ₩54,643 | ₩53,288 | ₩54,589 | +2.44% | 8.2만 |
|---|
| 2026.02.24 | ₩52,779 | ₩53,409 | ₩52,296 | ₩53,328 | +1.04% | 9.6만 |
|---|
| 2026.02.23 | ₩54,093 | ₩54,764 | ₩52,309 | ₩52,765 | -2.45% | 13.1만 |
|---|
| 2026.02.20 | ₩53,060 | ₩54,562 | ₩52,765 | ₩54,321 | +2.38% | 9.7만 |
|---|
| 2026.02.19 | ₩52,376 | ₩53,597 | ₩52,162 | ₩53,020 | +1.23% | 6.4만 |
|---|
| 2026.02.18 | ₩53,570 | ₩54,455 | ₩52,403 | ₩52,631 | -1.75% | 7.3만 |
|---|
| 2026.02.17 | ₩53,677 | ₩54,522 | ₩53,369 | ₩53,691 | +0.02% | 9.4만 |
|---|
| 2026.02.13 | ₩53,100 | ₩53,731 | ₩52,698 | ₩53,476 | +0.71% | 6.5만 |
|---|
| 2026.02.12 | ₩54,080 | ₩54,549 | ₩53,168 | ₩53,463 | -1.14% | 10.8만 |
|---|
| 2026.02.11 | ₩54,603 | ₩55,515 | ₩53,543 | ₩53,731 | -1.60% | 6.9만 |
|---|
| 2026.02.10 | ₩54,737 | ₩55,689 | ₩54,294 | ₩54,455 | -0.51% | 8.9만 |
|---|
| 2026.02.09 | ₩55,139 | ₩56,320 | ₩54,697 | ₩54,710 | -0.78% | 5.5만 |
|---|
| 2026.02.06 | ₩55,086 | ₩56,266 | ₩54,790 | ₩55,407 | +0.58% | 11.5만 |
|---|
| 2026.02.05 | ₩53,342 | ₩54,978 | ₩53,342 | ₩54,858 | +2.84% | 8.7만 |
|---|
| 2026.02.04 | ₩52,229 | ₩53,785 | ₩52,229 | ₩53,328 | +2.11% | 8.5만 |
|---|
| 2026.02.03 | ₩50,579 | ₩51,960 | ₩50,270 | ₩51,732 | +2.28% | 8.6만 |
|---|
| 2026.02.02 | ₩48,379 | ₩50,995 | ₩48,379 | ₩50,753 | +4.91% | 7.7만 |
|---|
| 2026.01.30 | ₩46,636 | ₩48,473 | ₩45,777 | ₩48,312 | +3.60% | 9.8만 |
|---|
| 2026.01.29 | ₩45,455 | ₩46,864 | ₩45,321 | ₩46,850 | +3.07% | 4.3만 |
|---|
| 2026.01.28 | ₩46,059 | ₩47,145 | ₩44,262 | ₩45,040 | -2.21% | 5.5만 |
|---|
| 2026.01.27 | ₩45,697 | ₩45,911 | ₩45,348 | ₩45,402 | -0.65% | 2.7만 |
|---|
| 2026.01.26 | ₩45,536 | ₩46,153 | ₩44,959 | ₩45,522 | -0.03% | 3만 |
|---|
| 2026.01.23 | ₩47,628 | ₩48,191 | ₩45,496 | ₩45,710 | -4.03% | 4.5만 |
|---|
| 2026.01.22 | ₩47,870 | ₩48,688 | ₩47,320 | ₩47,883 | +0.03% | 4.9만 |
|---|
| 2026.01.21 | ₩45,992 | ₩47,709 | ₩45,858 | ₩47,709 | +3.73% | 5.2만 |
|---|
| 2026.01.20 | ₩45,643 | ₩46,247 | ₩44,825 | ₩45,536 | -0.24% | 6.8만 |
|---|
| 2026.01.16 | ₩45,858 | ₩47,025 | ₩45,844 | ₩46,408 | +1.20% | 8.1만 |
|---|
| 2026.01.15 | ₩44,798 | ₩46,341 | ₩44,798 | ₩46,005 | +2.69% | 5.7만 |
|---|
| 2026.01.14 | ₩44,114 | ₩45,120 | ₩44,114 | ₩44,879 | +1.73% | 3.7만 |
|---|
| 2026.01.13 | ₩44,490 | ₩44,570 | ₩43,940 | ₩44,127 | -0.81% | 3.2만 |
|---|
| 2026.01.12 | ₩44,221 | ₩44,463 | ₩43,591 | ₩44,369 | +0.33% | 5.2만 |
|---|
| 2026.01.09 | ₩45,053 | ₩45,415 | ₩43,658 | ₩44,382 | -1.49% | 4.7만 |
|---|
| 2026.01.08 | ₩43,014 | ₩45,133 | ₩43,014 | ₩45,080 | +4.80% | 5.4만 |
|---|
| 2026.01.07 | ₩43,618 | ₩43,618 | ₩42,719 | ₩43,390 | -0.52% | 4만 |
|---|
| 2026.01.06 | ₩43,725 | ₩43,765 | ₩43,122 | ₩43,725 | 0.00% | 5만 |
|---|
| 2026.01.05 | ₩42,987 | ₩44,490 | ₩42,987 | ₩43,993 | +2.34% | 6.3만 |
|---|
| 2026.01.02 | ₩44,329 | ₩44,342 | ₩42,665 | ₩42,987 | -3.03% | 5.1만 |
|---|
| 2025.12.31 | ₩45,227 | ₩45,496 | ₩44,785 | ₩45,241 | +0.03% | 5.1만 |
|---|
| 2025.12.30 | ₩44,852 | ₩45,536 | ₩44,664 | ₩45,187 | +0.75% | 4.1만 |
|---|
| 2025.12.29 | ₩45,496 | ₩45,496 | ₩44,610 | ₩45,147 | -0.77% | 4.1만 |
|---|
| 2025.12.26 | ₩45,737 | ₩45,737 | ₩44,879 | ₩45,335 | -0.88% | 3.1만 |
|---|
| 2025.12.24 | ₩45,656 | ₩45,992 | ₩44,731 | ₩45,469 | -0.41% | 2.5만 |
|---|
| 2025.12.23 | ₩46,166 | ₩46,515 | ₩45,214 | ₩45,536 | -1.37% | 4.9만 |
|---|
| 2025.12.22 | ₩46,408 | ₩47,011 | ₩46,072 | ₩46,528 | +0.26% | 4.9만 |
|---|
| 2025.12.19 | ₩48,446 | ₩48,648 | ₩45,871 | ₩46,381 | -4.26% | 8.7만 |
|---|
| 2025.12.18 | ₩48,205 | ₩48,983 | ₩47,923 | ₩48,648 | +0.92% | 5.5만 |
|---|
| 2025.12.17 | ₩47,481 | ₩48,285 | ₩47,333 | ₩47,923 | +0.93% | 8.8만 |
|---|
| 2025.12.16 | ₩47,910 | ₩47,910 | ₩46,917 | ₩47,186 | -1.51% | 4.9만 |
|---|
| 2025.12.15 | ₩46,770 | ₩47,574 | ₩46,770 | ₩47,387 | +1.32% | 3.9만 |
|---|
| 2025.12.12 | ₩47,199 | ₩47,199 | ₩46,381 | ₩46,984 | -0.45% | 4.9만 |
|---|
| 2025.12.11 | ₩46,193 | ₩47,279 | ₩46,193 | ₩46,823 | +1.36% | 4.3만 |
|---|
| 2025.12.10 | ₩44,208 | ₩46,421 | ₩44,007 | ₩46,126 | +4.34% | 13.8만 |
|---|
| 2025.12.09 | ₩44,087 | ₩44,919 | ₩43,698 | ₩44,342 | +0.58% | 3.1만 |
|---|
| 2025.12.08 | ₩44,127 | ₩44,127 | ₩43,256 | ₩43,899 | -0.52% | 4.4만 |
|---|
| 2025.12.05 | ₩44,208 | ₩44,208 | ₩43,403 | ₩43,752 | -1.03% | 3.9만 |
|---|
| 2025.12.04 | ₩44,999 | ₩45,107 | ₩44,221 | ₩44,530 | -1.04% | 3.5만 |
|---|
| 2025.12.03 | ₩44,825 | ₩45,509 | ₩43,846 | ₩45,335 | +1.14% | 4.2만 |
|---|
| 2025.12.02 | ₩44,771 | ₩44,771 | ₩43,899 | ₩44,543 | -0.51% | 3.2만 |
|---|
| 2025.12.01 | ₩44,315 | ₩45,482 | ₩41,901 | ₩44,396 | +0.18% | 3.6만 |
|---|
| 2025.11.28 | ₩45,120 | ₩45,630 | ₩44,664 | ₩44,825 | -0.65% | 3.7만 |
|---|
| 2025.11.26 | ₩44,677 | ₩45,375 | ₩44,530 | ₩44,999 | +0.72% | 6.5만 |
|---|
| 2025.11.25 | ₩44,047 | ₩45,777 | ₩44,047 | ₩44,999 | +2.16% | 4.6만 |
|---|
| 2025.11.24 | ₩44,074 | ₩44,503 | ₩43,350 | ₩43,645 | -0.97% | 5.6만 |
|---|
| 2025.11.21 | ₩42,639 | ₩44,503 | ₩42,625 | ₩44,302 | +3.90% | 4.3만 |
|---|
| 2025.11.20 | ₩42,961 | ₩43,189 | ₩42,022 | ₩42,652 | -0.72% | 3.3만 |
|---|
| 2025.11.19 | ₩41,874 | ₩42,612 | ₩41,861 | ₩42,464 | +1.41% | 2.7만 |
|---|
| 2025.11.18 | ₩42,370 | ₩43,054 | ₩42,035 | ₩42,142 | -0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩43,417 | ₩43,484 | ₩42,236 | ₩42,411 | -2.32% | 2.9만 |
|---|
| 2025.11.14 | ₩43,752 | ₩44,074 | ₩42,840 | ₩44,074 | +0.74% | 2.4만 |
|---|
| 2025.11.13 | ₩44,771 | ₩45,160 | ₩43,967 | ₩44,275 | -1.11% | 3.8만 |
|---|
| 2025.11.12 | ₩44,651 | ₩44,959 | ₩43,832 | ₩44,597 | -0.12% | 2.6만 |
|---|
| 2025.11.11 | ₩44,597 | ₩45,214 | ₩44,329 | ₩44,651 | +0.12% | 2.7만 |
|---|
| 2025.11.10 | ₩44,543 | ₩45,281 | ₩43,685 | ₩44,825 | +0.63% | 4.7만 |
|---|
| 2025.11.07 | ₩43,993 | ₩44,463 | ₩43,524 | ₩44,007 | +0.03% | 3.4만 |
|---|
| 2025.11.06 | ₩44,369 | ₩44,409 | ₩43,671 | ₩43,926 | -1.00% | 3.6만 |
|---|
| 2025.11.05 | ₩43,350 | ₩44,516 | ₩43,350 | ₩44,369 | +2.35% | 3.2만 |
|---|
| 2025.11.04 | ₩43,135 | ₩43,993 | ₩42,947 | ₩43,256 | +0.28% | 4.3만 |
|---|
| 2025.11.03 | ₩42,786 | ₩43,993 | ₩42,786 | ₩43,658 | +2.04% | 2.9만 |
|---|
| 2025.10.31 | ₩43,256 | ₩43,591 | ₩42,947 | ₩43,376 | +0.28% | 3.6만 |
|---|
| 2025.10.30 | ₩42,880 | ₩44,060 | ₩42,880 | ₩43,698 | +1.91% | 3.8만 |
|---|
| 2025.10.29 | ₩45,147 | ₩45,160 | ₩42,759 | ₩43,215 | -4.28% | 4.5만 |
|---|
| 2025.10.28 | ₩43,980 | ₩44,691 | ₩43,524 | ₩44,691 | +1.62% | 3.5만 |
|---|
| 2025.10.27 | ₩45,080 | ₩45,764 | ₩44,154 | ₩44,221 | -1.90% | 2.8만 |
|---|
| 2025.10.24 | ₩44,677 | ₩45,254 | ₩44,677 | ₩45,093 | +0.93% | 2만 |
|---|
| 2025.10.23 | ₩45,294 | ₩45,294 | ₩43,417 | ₩44,288 | -2.22% | 4.9만 |
|---|
| 2025.10.22 | ₩44,838 | ₩45,254 | ₩44,342 | ₩45,053 | +0.48% | 6.6만 |
|---|
| 2025.10.21 | ₩44,127 | ₩44,664 | ₩44,020 | ₩44,516 | +0.88% | 2.4만 |
|---|
| 2025.10.20 | ₩43,564 | ₩44,355 | ₩43,350 | ₩44,235 | +1.54% | 3.2만 |
|---|
| 2025.10.17 | ₩43,229 | ₩43,604 | ₩43,108 | ₩43,350 | +0.28% | 4.3만 |
|---|
| 2025.10.16 | ₩44,637 | ₩44,637 | ₩42,572 | ₩42,987 | -3.70% | 4.4만 |
|---|
| 2025.10.15 | ₩45,388 | ₩45,630 | ₩44,436 | ₩44,691 | -1.54% | 3.8만 |
|---|
| 2025.10.14 | ₩43,859 | ₩45,361 | ₩43,846 | ₩45,187 | +3.03% | 4.1만 |
|---|
| 2025.10.13 | ₩44,034 | ₩44,503 | ₩43,229 | ₩44,329 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩44,691 | ₩45,375 | ₩43,269 | ₩43,698 | -2.22% | 4.6만 |
|---|