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 | ₩63,756 | ₩64,038 | ₩63,166 | ₩63,488 | -0.42% | 14.3만 |
| 2026.10.08 | ₩63,367 | ₩64,426 | ₩63,032 | ₩63,850 | +0.76% | 6.9만 |
| 2026.10.07 | ₩63,447 | ₩64,091 | ₩63,059 | ₩63,756 | +0.49% | 5.8만 |
| 2026.10.06 | ₩64,440 | ₩64,628 | ₩64,024 | ₩64,091 | -0.54% | 6.9만 |
| 2026.10.05 | ₩64,266 | ₩64,507 | ₩63,742 | ₩64,212 | -0.08% | 9.6만 |
| 2026.10.02 | ₩64,091 | ₩65,365 | ₩63,850 | ₩64,373 | +0.44% | 9.1만 |
| 2026.10.01 | ₩63,018 | ₩63,823 | ₩61,986 | ₩63,796 | +1.23% | 10.1만 |
| 2026.09.30 | ₩63,260 | ₩64,105 | ₩62,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,018 |
| -0.38% |
| 8.3만 |
| 2026.09.29 | ₩63,742 | ₩64,024 | ₩62,375 | ₩63,394 | -0.55% | 5.7만 |
|---|
| 2026.09.28 | ₩63,863 | ₩64,038 | ₩62,817 | ₩63,756 | -0.17% | 6.4만 |
|---|
| 2026.09.25 | ₩63,568 | ₩64,239 | ₩62,978 | ₩63,863 | +0.46% | 5.7만 |
|---|
| 2026.09.24 | ₩62,871 | ₩63,662 | ₩62,455 | ₩63,608 | +1.17% | 6.4만 |
|---|
| 2026.09.23 | ₩63,233 | ₩63,313 | ₩62,576 | ₩62,710 | -0.83% | 6.4만 |
|---|
| 2026.09.22 | ₩63,447 | ₩63,970 | ₩62,656 | ₩63,394 | -0.08% | 7.3만 |
|---|
| 2026.09.21 | ₩62,991 | ₩63,635 | ₩62,737 | ₩63,072 | +0.13% | 7.8만 |
|---|
| 2026.09.18 | ₩62,294 | ₩63,059 | ₩60,349 | ₩62,911 | +0.99% | 36.9만 |
|---|
| 2026.09.17 | ₩63,407 | ₩63,407 | ₩62,549 | ₩62,723 | -1.08% | 5.6만 |
|---|
| 2026.09.16 | ₩63,823 | ₩64,172 | ₩61,771 | ₩62,924 | -1.41% | 9.4만 |
|---|
| 2026.09.15 | ₩63,354 | ₩64,601 | ₩63,354 | ₩63,944 | +0.93% | 10.8만 |
|---|
| 2026.09.14 | ₩63,260 | ₩63,997 | ₩62,844 | ₩63,555 | +0.47% | 11.3만 |
|---|
| 2026.09.11 | ₩64,601 | ₩64,856 | ₩63,139 | ₩63,407 | -1.85% | 11.9만 |
|---|
| 2026.09.10 | ₩63,461 | ₩64,158 | ₩63,085 | ₩63,984 | +0.82% | 13.9만 |
|---|
| 2026.09.09 | ₩64,333 | ₩65,164 | ₩63,152 | ₩63,421 | -1.42% | 14.3만 |
|---|
| 2026.09.08 | ₩65,499 | ₩65,808 | ₩64,172 | ₩64,587 | -1.39% | 13.5만 |
|---|
| 2026.09.04 | ₩65,231 | ₩66,210 | ₩65,137 | ₩65,835 | +0.93% | 5.9만 |
|---|
| 2026.09.03 | ₩65,781 | ₩66,331 | ₩65,338 | ₩65,633 | -0.22% | 8.1만 |
|---|
| 2026.09.02 | ₩64,574 | ₩65,714 | ₩63,528 | ₩65,312 | +1.14% | 10.5만 |
|---|
| 2026.09.01 | ₩64,949 | ₩65,164 | ₩64,185 | ₩64,534 | -0.64% | 8.8만 |
|---|
| 2026.08.31 | ₩65,902 | ₩65,902 | ₩64,614 | ₩65,030 | -1.32% | 7.3만 |
|---|
| 2026.08.28 | ₩65,499 | ₩66,411 | ₩65,499 | ₩65,607 | +0.16% | 6.4만 |
|---|
| 2026.08.27 | ₩65,137 | ₩65,969 | ₩64,668 | ₩65,633 | +0.76% | 3.8만 |
|---|
| 2026.08.26 | ₩66,317 | ₩66,733 | ₩65,245 | ₩65,741 | -0.87% | 6.3만 |
|---|
| 2026.08.25 | ₩66,425 | ₩66,720 | ₩65,969 | ₩66,170 | -0.38% | 7.1만 |
|---|
| 2026.08.24 | ₩66,089 | ₩67,283 | ₩65,996 | ₩66,452 | +0.55% | 8.2만 |
|---|
| 2026.08.21 | ₩66,197 | ₩66,452 | ₩65,191 | ₩65,969 | -0.34% | 7.8만 |
|---|
| 2026.08.20 | ₩64,695 | ₩65,848 | ₩64,105 | ₩65,768 | +1.66% | 7.9만 |
|---|
| 2026.08.19 | ₩66,170 | ₩66,317 | ₩64,949 | ₩65,124 | -1.58% | 11.4만 |
|---|
| 2026.08.18 | ₩66,170 | ₩66,344 | ₩65,446 | ₩65,969 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩65,982 | ₩66,452 | ₩65,526 | ₩65,955 | -0.04% | 8.7만 |
|---|
| 2026.08.14 | ₩65,996 | ₩66,666 | ₩65,781 | ₩66,411 | +0.63% | 8.7만 |
|---|
| 2026.08.13 | ₩65,942 | ₩67,055 | ₩64,949 | ₩66,143 | +0.31% | 5.8만 |
|---|
| 2026.08.12 | ₩65,124 | ₩66,277 | ₩65,003 | ₩65,727 | +0.93% | 9.6만 |
|---|
| 2026.08.11 | ₩64,105 | ₩65,513 | ₩63,394 | ₩65,124 | +1.59% | 7.5만 |
|---|
| 2026.08.10 | ₩64,359 | ₩64,601 | ₩63,514 | ₩64,024 | -0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩64,641 | ₩64,963 | ₩63,783 | ₩64,654 | +0.02% | 6.8만 |
|---|
| 2026.08.06 | ₩65,580 | ₩66,358 | ₩64,829 | ₩65,097 | -0.74% | 6.7만 |
|---|
| 2026.08.05 | ₩65,768 | ₩65,768 | ₩64,493 | ₩65,218 | -0.84% | 8.2만 |
|---|
| 2026.08.04 | ₩64,131 | ₩66,130 | ₩64,024 | ₩65,660 | +2.38% | 11.6만 |
|---|
| 2026.08.03 | ₩64,520 | ₩65,312 | ₩63,032 | ₩64,239 | -0.44% | 8.7만 |
|---|
| 2026.07.31 | ₩63,582 | ₩65,338 | ₩62,804 | ₩63,997 | +0.65% | 9.2만 |
|---|
| 2026.07.30 | ₩64,078 | ₩65,633 | ₩63,769 | ₩63,877 | -0.31% | 12.4만 |
|---|
| 2026.07.29 | ₩64,480 | ₩65,151 | ₩63,796 | ₩63,890 | -0.92% | 11만 |
|---|
| 2026.07.28 | ₩64,842 | ₩66,183 | ₩62,482 | ₩64,923 | +0.12% | 7.6만 |
|---|
| 2026.07.27 | ₩65,231 | ₩65,566 | ₩64,145 | ₩64,601 | -0.97% | 10.2만 |
|---|
| 2026.07.24 | ₩63,085 | ₩65,312 | ₩63,085 | ₩65,017 | +3.06% | 12.4만 |
|---|
| 2026.07.23 | ₩62,039 | ₩63,622 | ₩61,369 | ₩63,380 | +2.16% | 11만 |
|---|
| 2026.07.22 | ₩62,710 | ₩63,702 | ₩59,143 | ₩62,911 | +0.32% | 20.9만 |
|---|
| 2026.07.21 | ₩59,652 | ₩60,081 | ₩59,196 | ₩59,853 | +0.34% | 7만 |
|---|
| 2026.07.20 | ₩59,987 | ₩60,484 | ₩59,210 | ₩59,894 | -0.16% | 8.9만 |
|---|
| 2026.07.17 | ₩60,819 | ₩61,127 | ₩59,411 | ₩60,242 | -0.95% | 7.8만 |
|---|
| 2026.07.16 | ₩59,357 | ₩61,463 | ₩59,303 | ₩61,261 | +3.21% | 8.5만 |
|---|
| 2026.07.15 | ₩58,660 | ₩59,679 | ₩58,432 | ₩59,370 | +1.21% | 5.8만 |
|---|
| 2026.07.14 | ₩58,982 | ₩59,411 | ₩58,445 | ₩58,593 | -0.66% | 5.3만 |
|---|
| 2026.07.13 | ₩58,888 | ₩59,706 | ₩58,445 | ₩58,928 | +0.07% | 5.2만 |
|---|
| 2026.07.10 | ₩58,660 | ₩59,277 | ₩57,936 | ₩59,008 | +0.59% | 5.7만 |
|---|
| 2026.07.09 | ₩58,003 | ₩59,223 | ₩57,734 | ₩58,874 | +1.50% | 5.3만 |
|---|
| 2026.07.08 | ₩58,861 | ₩59,075 | ₩57,761 | ₩58,150 | -1.21% | 6.1만 |
|---|
| 2026.07.07 | ₩60,631 | ₩60,645 | ₩59,129 | ₩59,330 | -2.15% | 11.5만 |
|---|
| 2026.07.06 | ₩60,510 | ₩60,993 | ₩59,880 | ₩60,497 | -0.02% | 6.9만 |
|---|
| 2026.07.02 | ₩61,288 | ₩61,476 | ₩59,880 | ₩60,510 | -1.27% | 7.6만 |
|---|
| 2026.07.01 | ₩59,826 | ₩61,288 | ₩59,143 | ₩61,208 | +2.31% | 6.3만 |
|---|
| 2026.06.30 | ₩59,652 | ₩60,296 | ₩59,518 | ₩59,572 | -0.13% | 5.8만 |
|---|
| 2026.06.29 | ₩60,309 | ₩61,315 | ₩59,075 | ₩59,961 | -0.58% | 7만 |
|---|
| 2026.06.26 | ₩59,706 | ₩61,396 | ₩59,169 | ₩60,551 | +1.42% | 39.7만 |
|---|
| 2026.06.25 | ₩59,666 | ₩59,947 | ₩58,928 | ₩59,438 | -0.38% | 5.4만 |
|---|
| 2026.06.24 | ₩59,558 | ₩60,309 | ₩59,451 | ₩59,826 | +0.45% | 6.3만 |
|---|
| 2026.06.23 | ₩58,888 | ₩59,880 | ₩58,566 | ₩59,652 | +1.30% | 6.3만 |
|---|
| 2026.06.22 | ₩58,123 | ₩59,236 | ₩58,016 | ₩58,821 | +1.20% | 8.2만 |
|---|
| 2026.06.18 | ₩58,526 | ₩58,901 | ₩57,600 | ₩58,231 | -0.50% | 12.6만 |
|---|
| 2026.06.17 | ₩57,694 | ₩58,083 | ₩56,702 | ₩57,748 | +0.09% | 9만 |
|---|
| 2026.06.16 | ₩57,399 | ₩58,432 | ₩57,238 | ₩57,614 | +0.37% | 10.2만 |
|---|
| 2026.06.15 | ₩59,397 | ₩59,612 | ₩57,064 | ₩57,225 | -3.66% | 7.3만 |
|---|
| 2026.06.12 | ₩59,277 | ₩59,598 | ₩58,941 | ₩59,129 | -0.25% | 8.9만 |
|---|
| 2026.06.11 | ₩59,800 | ₩60,081 | ₩58,459 | ₩58,861 | -1.57% | 11.9만 |
|---|
| 2026.06.10 | ₩58,834 | ₩60,014 | ₩56,983 | ₩59,397 | +0.96% | 14.2만 |
|---|
| 2026.06.09 | ₩58,391 | ₩60,349 | ₩57,681 | ₩58,566 | +0.30% | 8.2만 |
|---|
| 2026.06.08 | ₩58,231 | ₩58,955 | ₩57,949 | ₩58,123 | -0.18% | 7.8만 |
|---|
| 2026.06.05 | ₩57,614 | ₩59,049 | ₩57,614 | ₩57,828 | +0.37% | 7만 |
|---|
| 2026.06.04 | ₩56,554 | ₩57,828 | ₩56,501 | ₩57,614 | +1.87% | 11.5만 |
|---|
| 2026.06.03 | ₩57,265 | ₩57,265 | ₩55,615 | ₩55,656 | -2.81% | 11.4만 |
|---|
| 2026.06.02 | ₩56,581 | ₩57,815 | ₩56,581 | ₩57,614 | +1.83% | 7.1만 |
|---|
| 2026.06.01 | ₩57,265 | ₩58,365 | ₩55,964 | ₩56,822 | -0.77% | 14.3만 |
|---|
| 2026.05.29 | ₩57,265 | ₩58,056 | ₩56,943 | ₩57,815 | +0.96% | 11.2만 |
|---|
| 2026.05.28 | ₩56,889 | ₩57,533 | ₩56,326 | ₩57,533 | +1.13% | 7.2만 |
|---|
| 2026.05.27 | ₩57,305 | ₩57,788 | ₩56,836 | ₩56,997 | -0.54% | 6.2만 |
|---|
| 2026.05.26 | ₩56,983 | ₩57,560 | ₩56,755 | ₩57,305 | +0.56% | 6.1만 |
|---|
| 2026.05.22 | ₩56,916 | ₩57,238 | ₩56,004 | ₩56,836 | -0.14% | 8.3만 |
|---|
| 2026.05.21 | ₩56,326 | ₩56,903 | ₩55,870 | ₩56,809 | +0.86% | 6.2만 |
|---|
| 2026.05.20 | ₩56,326 | ₩58,096 | ₩56,259 | ₩56,796 | +0.83% | 8.7만 |
|---|
| 2026.05.19 | ₩56,045 | ₩57,265 | ₩55,267 | ₩56,326 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩55,481 | ₩56,366 | ₩55,159 | ₩56,206 | +1.31% | 6.7만 |
|---|
| 2026.05.15 | ₩55,884 | ₩56,232 | ₩54,838 | ₩55,200 | -1.22% | 11.4만 |
|---|
| 2026.05.14 | ₩56,568 | ₩57,158 | ₩56,112 | ₩56,366 | -0.36% | 5.6만 |
|---|
| 2026.05.13 | ₩56,514 | ₩56,930 | ₩55,656 | ₩56,165 | -0.62% | 7.3만 |
|---|
| 2026.05.12 | ₩56,487 | ₩57,064 | ₩55,481 | ₩56,487 | 0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩58,324 | ₩58,324 | ₩56,729 | ₩56,796 | -2.62% | 5.6만 |
|---|
| 2026.05.08 | ₩58,324 | ₩58,512 | ₩57,573 | ₩58,365 | +0.07% | 6.5만 |
|---|
| 2026.05.07 | ₩58,110 | ₩59,143 | ₩57,868 | ₩58,003 | -0.18% | 6.6만 |
|---|
| 2026.05.06 | ₩58,190 | ₩58,660 | ₩57,775 | ₩57,909 | -0.48% | 8.3만 |
|---|
| 2026.05.05 | ₩56,836 | ₩57,949 | ₩54,677 | ₩57,573 | +1.30% | 6.9만 |
|---|
| 2026.05.04 | ₩57,573 | ₩58,338 | ₩55,991 | ₩56,688 | -1.54% | 7.4만 |
|---|
| 2026.05.01 | ₩57,158 | ₩58,298 | ₩56,648 | ₩57,895 | +1.29% | 7.1만 |
|---|
| 2026.04.30 | ₩56,621 | ₩57,547 | ₩56,621 | ₩57,158 | +0.95% | 4.8만 |
|---|
| 2026.04.29 | ₩58,204 | ₩58,459 | ₩56,353 | ₩57,144 | -1.82% | 8.1만 |
|---|
| 2026.04.28 | ₩58,284 | ₩59,491 | ₩57,466 | ₩58,660 | +0.64% | 6.2만 |
|---|
| 2026.04.27 | ₩56,796 | ₩60,484 | ₩56,796 | ₩58,164 | +2.41% | 8.9만 |
|---|
| 2026.04.24 | ₩57,439 | ₩57,882 | ₩56,903 | ₩57,010 | -0.75% | 8.4만 |
|---|
| 2026.04.23 | ₩57,453 | ₩57,895 | ₩57,104 | ₩57,667 | +0.37% | 8.1만 |
|---|
| 2026.04.22 | ₩57,211 | ₩57,909 | ₩56,635 | ₩57,225 | +0.02% | 13만 |
|---|
| 2026.04.21 | ₩57,801 | ₩58,110 | ₩56,702 | ₩57,010 | -1.37% | 10.2만 |
|---|
| 2026.04.20 | ₩58,056 | ₩58,485 | ₩57,761 | ₩57,989 | -0.12% | 6.6만 |
|---|
| 2026.04.17 | ₩57,131 | ₩59,210 | ₩56,796 | ₩58,083 | +1.67% | 7.6만 |
|---|
| 2026.04.16 | ₩56,957 | ₩57,305 | ₩56,514 | ₩56,635 | -0.57% | 7.7만 |
|---|
| 2026.04.15 | ₩57,278 | ₩57,386 | ₩56,769 | ₩57,198 | -0.14% | 6.2만 |
|---|
| 2026.04.14 | ₩58,164 | ₩58,164 | ₩56,916 | ₩57,493 | -1.15% | 7.6만 |
|---|
| 2026.04.13 | ₩57,560 | ₩57,962 | ₩57,211 | ₩57,801 | +0.42% | 5.4만 |
|---|
| 2026.04.10 | ₩58,164 | ₩58,324 | ₩57,359 | ₩57,801 | -0.62% | 5.2만 |
|---|
| 2026.04.09 | ₩56,769 | ₩58,298 | ₩56,729 | ₩58,271 | +2.65% | 10.7만 |
|---|
| 2026.04.08 | ₩57,721 | ₩58,164 | ₩56,796 | ₩57,278 | -0.77% | 9.3만 |
|---|
| 2026.04.07 | ₩56,125 | ₩56,688 | ₩56,125 | ₩56,594 | +0.84% | 5.3만 |
|---|
| 2026.04.06 | ₩56,058 | ₩56,742 | ₩55,803 | ₩56,366 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩55,186 | ₩56,433 | ₩55,173 | ₩56,273 | +1.97% | 8만 |
|---|
| 2026.04.01 | ₩56,018 | ₩56,688 | ₩54,194 | ₩55,964 | -0.10% | 6.8만 |
|---|
| 2026.03.31 | ₩56,702 | ₩57,386 | ₩54,985 | ₩55,682 | -1.80% | 11.1만 |
|---|
| 2026.03.30 | ₩55,776 | ₩56,071 | ₩55,039 | ₩55,964 | +0.34% | 7.7만 |
|---|
| 2026.03.27 | ₩54,918 | ₩55,468 | ₩54,207 | ₩55,240 | +0.59% | 8.6만 |
|---|
| 2026.03.26 | ₩54,677 | ₩55,763 | ₩54,087 | ₩55,240 | +1.03% | 8.6만 |
|---|
| 2026.03.25 | ₩55,468 | ₩55,468 | ₩54,502 | ₩55,012 | -0.82% | 7.2만 |
|---|
| 2026.03.24 | ₩54,073 | ₩55,481 | ₩54,073 | ₩55,025 | +1.76% | 9.6만 |
|---|
| 2026.03.23 | ₩54,489 | ₩55,629 | ₩53,952 | ₩54,663 | +0.32% | 11.1만 |
|---|
| 2026.03.20 | ₩54,315 | ₩54,315 | ₩53,134 | ₩53,242 | -1.98% | 22.7만 |
|---|
| 2026.03.19 | ₩52,652 | ₩54,556 | ₩52,504 | ₩54,288 | +3.11% | 9.1만 |
|---|
| 2026.03.18 | ₩53,765 | ₩54,046 | ₩52,705 | ₩52,973 | -1.47% | 9.4만 |
|---|
| 2026.03.17 | ₩54,516 | ₩54,717 | ₩53,926 | ₩54,100 | -0.76% | 8.4만 |
|---|
| 2026.03.16 | ₩54,127 | ₩54,824 | ₩53,617 | ₩54,274 | +0.27% | 7.8만 |
|---|
| 2026.03.13 | ₩53,885 | ₩53,885 | ₩53,027 | ₩53,711 | -0.32% | 7.1만 |
|---|
| 2026.03.12 | ₩51,740 | ₩53,698 | ₩51,257 | ₩53,698 | +3.78% | 7.9만 |
|---|
| 2026.03.11 | ₩52,866 | ₩53,362 | ₩52,437 | ₩52,866 | 0.00% | 9.4만 |
|---|
| 2026.03.10 | ₩52,853 | ₩54,623 | ₩51,458 | ₩53,295 | +0.84% | 11.1만 |
|---|
| 2026.03.09 | ₩52,491 | ₩53,456 | ₩50,975 | ₩53,282 | +1.51% | 9.1만 |
|---|
| 2026.03.06 | ₩52,263 | ₩53,228 | ₩51,941 | ₩53,067 | +1.54% | 7.6만 |
|---|
| 2026.03.05 | ₩53,483 | ₩54,046 | ₩53,161 | ₩53,657 | +0.33% | 7.4만 |
|---|
| 2026.03.04 | ₩54,221 | ₩54,838 | ₩53,738 | ₩54,127 | -0.17% | 7.1만 |
|---|
| 2026.03.03 | ₩52,866 | ₩54,020 | ₩52,343 | ₩53,792 | +1.75% | 6.7만 |
|---|
| 2026.03.02 | ₩51,914 | ₩54,234 | ₩51,901 | ₩53,885 | +3.80% | 7만 |
|---|
| 2026.02.27 | ₩53,698 | ₩55,039 | ₩52,370 | ₩52,477 | -2.27% | 13만 |
|---|
| 2026.02.26 | ₩54,824 | ₩55,656 | ₩54,328 | ₩54,623 | -0.37% | 8.8만 |
|---|
| 2026.02.25 | ₩53,282 | ₩54,636 | ₩53,282 | ₩54,583 | +2.44% | 8.2만 |
|---|
| 2026.02.24 | ₩52,772 | ₩53,403 | ₩52,289 | ₩53,322 | +1.04% | 9.6만 |
|---|
| 2026.02.23 | ₩54,087 | ₩54,757 | ₩52,303 | ₩52,759 | -2.45% | 13.1만 |
|---|
| 2026.02.20 | ₩53,054 | ₩54,556 | ₩52,759 | ₩54,315 | +2.38% | 9.7만 |
|---|
| 2026.02.19 | ₩52,370 | ₩53,590 | ₩52,155 | ₩53,014 | +1.23% | 6.4만 |
|---|
| 2026.02.18 | ₩53,564 | ₩54,449 | ₩52,397 | ₩52,625 | -1.75% | 7.3만 |
|---|
| 2026.02.17 | ₩53,671 | ₩54,516 | ₩53,362 | ₩53,684 | +0.02% | 9.4만 |
|---|
| 2026.02.13 | ₩53,094 | ₩53,724 | ₩52,692 | ₩53,470 | +0.71% | 6.5만 |
|---|
| 2026.02.12 | ₩54,073 | ₩54,543 | ₩53,161 | ₩53,456 | -1.14% | 10.8만 |
|---|
| 2026.02.11 | ₩54,596 | ₩55,508 | ₩53,537 | ₩53,724 | -1.60% | 6.9만 |
|---|
| 2026.02.10 | ₩54,730 | ₩55,682 | ₩54,288 | ₩54,449 | -0.51% | 8.9만 |
|---|
| 2026.02.09 | ₩55,133 | ₩56,313 | ₩54,690 | ₩54,703 | -0.78% | 5.5만 |
|---|
| 2026.02.06 | ₩55,079 | ₩56,259 | ₩54,784 | ₩55,401 | +0.58% | 11.5만 |
|---|
| 2026.02.05 | ₩53,336 | ₩54,972 | ₩53,336 | ₩54,851 | +2.84% | 8.7만 |
|---|
| 2026.02.04 | ₩52,222 | ₩53,778 | ₩52,222 | ₩53,322 | +2.11% | 8.5만 |
|---|
| 2026.02.03 | ₩50,573 | ₩51,954 | ₩50,264 | ₩51,726 | +2.28% | 8.6만 |
|---|
| 2026.02.02 | ₩48,373 | ₩50,989 | ₩48,373 | ₩50,747 | +4.91% | 7.7만 |
|---|
| 2026.01.30 | ₩46,630 | ₩48,467 | ₩45,772 | ₩48,306 | +3.60% | 9.8만 |
|---|
| 2026.01.29 | ₩45,450 | ₩46,858 | ₩45,316 | ₩46,845 | +3.07% | 4.3만 |
|---|
| 2026.01.28 | ₩46,053 | ₩47,140 | ₩44,256 | ₩45,034 | -2.21% | 5.5만 |
|---|
| 2026.01.27 | ₩45,691 | ₩45,906 | ₩45,343 | ₩45,396 | -0.65% | 2.7만 |
|---|
| 2026.01.26 | ₩45,530 | ₩46,147 | ₩44,954 | ₩45,517 | -0.03% | 3만 |
|---|
| 2026.01.23 | ₩47,622 | ₩48,186 | ₩45,490 | ₩45,705 | -4.03% | 4.5만 |
|---|
| 2026.01.22 | ₩47,864 | ₩48,682 | ₩47,314 | ₩47,877 | +0.03% | 4.9만 |
|---|
| 2026.01.21 | ₩45,986 | ₩47,703 | ₩45,852 | ₩47,703 | +3.73% | 5.2만 |
|---|
| 2026.01.20 | ₩45,638 | ₩46,241 | ₩44,820 | ₩45,530 | -0.24% | 6.8만 |
|---|
| 2026.01.16 | ₩45,852 | ₩47,019 | ₩45,839 | ₩46,402 | +1.20% | 8.1만 |
|---|
| 2026.01.15 | ₩44,793 | ₩46,335 | ₩44,793 | ₩46,000 | +2.69% | 5.7만 |
|---|
| 2026.01.14 | ₩44,109 | ₩45,115 | ₩44,109 | ₩44,873 | +1.73% | 3.7만 |
|---|
| 2026.01.13 | ₩44,484 | ₩44,565 | ₩43,934 | ₩44,122 | -0.81% | 3.2만 |
|---|
| 2026.01.12 | ₩44,216 | ₩44,457 | ₩43,586 | ₩44,364 | +0.33% | 5.2만 |
|---|
| 2026.01.09 | ₩45,048 | ₩45,410 | ₩43,653 | ₩44,377 | -1.49% | 4.7만 |
|---|
| 2026.01.08 | ₩43,009 | ₩45,128 | ₩43,009 | ₩45,074 | +4.80% | 5.4만 |
|---|
| 2026.01.07 | ₩43,613 | ₩43,613 | ₩42,714 | ₩43,385 | -0.52% | 4만 |
|---|
| 2026.01.06 | ₩43,720 | ₩43,760 | ₩43,116 | ₩43,720 | 0.00% | 5만 |
|---|
| 2026.01.05 | ₩42,982 | ₩44,484 | ₩42,982 | ₩43,988 | +2.34% | 6.3만 |
|---|
| 2026.01.02 | ₩44,323 | ₩44,337 | ₩42,660 | ₩42,982 | -3.03% | 5.1만 |
|---|
| 2025.12.31 | ₩45,222 | ₩45,490 | ₩44,779 | ₩45,235 | +0.03% | 5.1만 |
|---|
| 2025.12.30 | ₩44,846 | ₩45,530 | ₩44,659 | ₩45,182 | +0.75% | 4.1만 |
|---|
| 2025.12.29 | ₩45,490 | ₩45,490 | ₩44,605 | ₩45,141 | -0.77% | 4.1만 |
|---|
| 2025.12.26 | ₩45,732 | ₩45,732 | ₩44,873 | ₩45,329 | -0.88% | 3.1만 |
|---|
| 2025.12.24 | ₩45,651 | ₩45,986 | ₩44,726 | ₩45,463 | -0.41% | 2.5만 |
|---|
| 2025.12.23 | ₩46,161 | ₩46,509 | ₩45,208 | ₩45,530 | -1.37% | 4.9만 |
|---|
| 2025.12.22 | ₩46,402 | ₩47,006 | ₩46,067 | ₩46,523 | +0.26% | 4.9만 |
|---|
| 2025.12.19 | ₩48,441 | ₩48,642 | ₩45,866 | ₩46,375 | -4.26% | 8.7만 |
|---|
| 2025.12.18 | ₩48,199 | ₩48,977 | ₩47,918 | ₩48,642 | +0.92% | 5.5만 |
|---|
| 2025.12.17 | ₩47,475 | ₩48,280 | ₩47,327 | ₩47,918 | +0.93% | 8.8만 |
|---|
| 2025.12.16 | ₩47,904 | ₩47,904 | ₩46,912 | ₩47,180 | -1.51% | 4.9만 |
|---|
| 2025.12.15 | ₩46,764 | ₩47,569 | ₩46,764 | ₩47,381 | +1.32% | 3.9만 |
|---|
| 2025.12.12 | ₩47,193 | ₩47,193 | ₩46,375 | ₩46,979 | -0.45% | 4.9만 |
|---|
| 2025.12.11 | ₩46,187 | ₩47,274 | ₩46,187 | ₩46,818 | +1.36% | 4.3만 |
|---|
| 2025.12.10 | ₩44,203 | ₩46,415 | ₩44,001 | ₩46,120 | +4.34% | 13.8만 |
|---|
| 2025.12.09 | ₩44,082 | ₩44,913 | ₩43,693 | ₩44,337 | +0.58% | 3.1만 |
|---|
| 2025.12.08 | ₩44,122 | ₩44,122 | ₩43,250 | ₩43,894 | -0.52% | 4.4만 |
|---|
| 2025.12.05 | ₩44,203 | ₩44,203 | ₩43,398 | ₩43,747 | -1.03% | 3.9만 |
|---|
| 2025.12.04 | ₩44,994 | ₩45,101 | ₩44,216 | ₩44,525 | -1.04% | 3.5만 |
|---|
| 2025.12.03 | ₩44,820 | ₩45,504 | ₩43,841 | ₩45,329 | +1.14% | 4.2만 |
|---|
| 2025.12.02 | ₩44,766 | ₩44,766 | ₩43,894 | ₩44,538 | -0.51% | 3.2만 |
|---|
| 2025.12.01 | ₩44,310 | ₩45,477 | ₩41,896 | ₩44,390 | +0.18% | 3.6만 |
|---|
| 2025.11.28 | ₩45,115 | ₩45,624 | ₩44,659 | ₩44,820 | -0.65% | 3.7만 |
|---|
| 2025.11.26 | ₩44,672 | ₩45,369 | ₩44,525 | ₩44,994 | +0.72% | 6.5만 |
|---|
| 2025.11.25 | ₩44,042 | ₩45,772 | ₩44,042 | ₩44,994 | +2.16% | 4.6만 |
|---|
| 2025.11.24 | ₩44,069 | ₩44,498 | ₩43,344 | ₩43,639 | -0.97% | 5.6만 |
|---|
| 2025.11.21 | ₩42,634 | ₩44,498 | ₩42,620 | ₩44,297 | +3.90% | 4.3만 |
|---|
| 2025.11.20 | ₩42,955 | ₩43,183 | ₩42,017 | ₩42,647 | -0.72% | 3.3만 |
|---|
| 2025.11.19 | ₩41,869 | ₩42,607 | ₩41,856 | ₩42,459 | +1.41% | 2.7만 |
|---|
| 2025.11.18 | ₩42,365 | ₩43,049 | ₩42,030 | ₩42,137 | -0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩43,411 | ₩43,478 | ₩42,231 | ₩42,406 | -2.32% | 2.9만 |
|---|
| 2025.11.14 | ₩43,747 | ₩44,069 | ₩42,835 | ₩44,069 | +0.74% | 2.4만 |
|---|
| 2025.11.13 | ₩44,766 | ₩45,155 | ₩43,961 | ₩44,270 | -1.11% | 3.8만 |
|---|
| 2025.11.12 | ₩44,645 | ₩44,954 | ₩43,827 | ₩44,592 | -0.12% | 2.6만 |
|---|
| 2025.11.11 | ₩44,592 | ₩45,208 | ₩44,323 | ₩44,645 | +0.12% | 2.7만 |
|---|
| 2025.11.10 | ₩44,538 | ₩45,276 | ₩43,680 | ₩44,820 | +0.63% | 4.7만 |
|---|
| 2025.11.07 | ₩43,988 | ₩44,457 | ₩43,519 | ₩44,001 | +0.03% | 3.4만 |
|---|
| 2025.11.06 | ₩44,364 | ₩44,404 | ₩43,666 | ₩43,921 | -1.00% | 3.6만 |
|---|
| 2025.11.05 | ₩43,344 | ₩44,511 | ₩43,344 | ₩44,364 | +2.35% | 3.2만 |
|---|
| 2025.11.04 | ₩43,130 | ₩43,988 | ₩42,942 | ₩43,250 | +0.28% | 4.3만 |
|---|
| 2025.11.03 | ₩42,781 | ₩43,988 | ₩42,781 | ₩43,653 | +2.04% | 2.9만 |
|---|
| 2025.10.31 | ₩43,250 | ₩43,586 | ₩42,942 | ₩43,371 | +0.28% | 3.6만 |
|---|
| 2025.10.30 | ₩42,875 | ₩44,055 | ₩42,875 | ₩43,693 | +1.91% | 3.8만 |
|---|
| 2025.10.29 | ₩45,141 | ₩45,155 | ₩42,754 | ₩43,210 | -4.28% | 4.5만 |
|---|
| 2025.10.28 | ₩43,975 | ₩44,685 | ₩43,519 | ₩44,685 | +1.62% | 3.5만 |
|---|
| 2025.10.27 | ₩45,074 | ₩45,758 | ₩44,149 | ₩44,216 | -1.90% | 2.8만 |
|---|
| 2025.10.24 | ₩44,672 | ₩45,249 | ₩44,672 | ₩45,088 | +0.93% | 2만 |
|---|
| 2025.10.23 | ₩45,289 | ₩45,289 | ₩43,411 | ₩44,283 | -2.22% | 4.9만 |
|---|
| 2025.10.22 | ₩44,833 | ₩45,249 | ₩44,337 | ₩45,048 | +0.48% | 6.6만 |
|---|
| 2025.10.21 | ₩44,122 | ₩44,659 | ₩44,015 | ₩44,511 | +0.88% | 2.4만 |
|---|
| 2025.10.20 | ₩43,559 | ₩44,350 | ₩43,344 | ₩44,229 | +1.54% | 3.2만 |
|---|
| 2025.10.17 | ₩43,224 | ₩43,599 | ₩43,103 | ₩43,344 | +0.28% | 4.3만 |
|---|
| 2025.10.16 | ₩44,632 | ₩44,632 | ₩42,567 | ₩42,982 | -3.70% | 4.4만 |
|---|
| 2025.10.15 | ₩45,383 | ₩45,624 | ₩44,431 | ₩44,685 | -1.54% | 3.8만 |
|---|
| 2025.10.14 | ₩43,854 | ₩45,356 | ₩43,841 | ₩45,182 | +3.03% | 4.1만 |
|---|
| 2025.10.13 | ₩44,028 | ₩44,498 | ₩43,224 | ₩44,323 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩44,685 | ₩45,369 | ₩43,264 | ₩43,693 | -2.22% | 4.6만 |
|---|