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 | ₩63,705 | ₩63,986 | ₩63,115 | ₩63,437 | -0.42% | 14.3만 |
| 2026.10.08 | ₩63,316 | ₩64,375 | ₩62,981 | ₩63,798 | +0.76% | 6.9만 |
| 2026.10.07 | ₩63,396 | ₩64,040 | ₩63,008 | ₩63,705 | +0.49% | 5.8만 |
| 2026.10.06 | ₩64,388 | ₩64,576 | ₩63,973 | ₩64,040 | -0.54% | 6.9만 |
| 2026.10.05 | ₩64,214 | ₩64,455 | ₩63,691 | ₩64,160 | -0.08% | 9.6만 |
| 2026.10.02 | ₩64,040 | ₩65,313 | ₩63,798 | ₩64,321 | +0.44% | 9.1만 |
| 2026.10.01 | ₩62,968 | ₩63,772 | ₩61,936 | ₩63,745 | +1.23% | 10.1만 |
| 2026.09.30 | ₩63,209 | ₩64,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,968 |
| -0.38% |
| 8.3만 |
| 2026.09.29 | ₩63,691 | ₩63,973 | ₩62,324 | ₩63,343 | -0.55% | 5.7만 |
|---|
| 2026.09.28 | ₩63,812 | ₩63,986 | ₩62,767 | ₩63,705 | -0.17% | 6.4만 |
|---|
| 2026.09.25 | ₩63,517 | ₩64,187 | ₩62,927 | ₩63,812 | +0.46% | 5.7만 |
|---|
| 2026.09.24 | ₩62,820 | ₩63,611 | ₩62,405 | ₩63,557 | +1.17% | 6.4만 |
|---|
| 2026.09.23 | ₩63,182 | ₩63,262 | ₩62,525 | ₩62,659 | -0.83% | 6.4만 |
|---|
| 2026.09.22 | ₩63,396 | ₩63,919 | ₩62,606 | ₩63,343 | -0.08% | 7.3만 |
|---|
| 2026.09.21 | ₩62,941 | ₩63,584 | ₩62,686 | ₩63,021 | +0.13% | 7.8만 |
|---|
| 2026.09.18 | ₩62,244 | ₩63,008 | ₩60,301 | ₩62,860 | +0.99% | 36.9만 |
|---|
| 2026.09.17 | ₩63,356 | ₩63,356 | ₩62,499 | ₩62,673 | -1.08% | 5.6만 |
|---|
| 2026.09.16 | ₩63,772 | ₩64,120 | ₩61,721 | ₩62,874 | -1.41% | 9.4만 |
|---|
| 2026.09.15 | ₩63,303 | ₩64,549 | ₩63,303 | ₩63,892 | +0.93% | 10.8만 |
|---|
| 2026.09.14 | ₩63,209 | ₩63,946 | ₩62,793 | ₩63,504 | +0.47% | 11.3만 |
|---|
| 2026.09.11 | ₩64,549 | ₩64,803 | ₩63,088 | ₩63,356 | -1.85% | 11.9만 |
|---|
| 2026.09.10 | ₩63,410 | ₩64,107 | ₩63,035 | ₩63,932 | +0.82% | 13.9만 |
|---|
| 2026.09.09 | ₩64,281 | ₩65,112 | ₩63,102 | ₩63,370 | -1.42% | 14.3만 |
|---|
| 2026.09.08 | ₩65,447 | ₩65,755 | ₩64,120 | ₩64,535 | -1.39% | 13.5만 |
|---|
| 2026.09.04 | ₩65,179 | ₩66,157 | ₩65,085 | ₩65,782 | +0.93% | 5.9만 |
|---|
| 2026.09.03 | ₩65,728 | ₩66,277 | ₩65,286 | ₩65,581 | -0.22% | 8.1만 |
|---|
| 2026.09.02 | ₩64,522 | ₩65,661 | ₩63,477 | ₩65,259 | +1.14% | 10.5만 |
|---|
| 2026.09.01 | ₩64,897 | ₩65,112 | ₩64,133 | ₩64,482 | -0.64% | 8.8만 |
|---|
| 2026.08.31 | ₩65,849 | ₩65,849 | ₩64,562 | ₩64,978 | -1.32% | 7.3만 |
|---|
| 2026.08.28 | ₩65,447 | ₩66,358 | ₩65,447 | ₩65,554 | +0.16% | 6.4만 |
|---|
| 2026.08.27 | ₩65,085 | ₩65,916 | ₩64,616 | ₩65,581 | +0.76% | 3.8만 |
|---|
| 2026.08.26 | ₩66,264 | ₩66,679 | ₩65,192 | ₩65,688 | -0.87% | 6.3만 |
|---|
| 2026.08.25 | ₩66,371 | ₩66,666 | ₩65,916 | ₩66,117 | -0.38% | 7.1만 |
|---|
| 2026.08.24 | ₩66,036 | ₩67,229 | ₩65,942 | ₩66,398 | +0.55% | 8.2만 |
|---|
| 2026.08.21 | ₩66,143 | ₩66,398 | ₩65,138 | ₩65,916 | -0.34% | 7.8만 |
|---|
| 2026.08.20 | ₩64,643 | ₩65,795 | ₩64,053 | ₩65,715 | +1.66% | 7.9만 |
|---|
| 2026.08.19 | ₩66,117 | ₩66,264 | ₩64,897 | ₩65,071 | -1.58% | 11.4만 |
|---|
| 2026.08.18 | ₩66,117 | ₩66,291 | ₩65,393 | ₩65,916 | -0.30% | 8.4만 |
|---|
| 2026.08.17 | ₩65,929 | ₩66,398 | ₩65,473 | ₩65,902 | -0.04% | 8.7만 |
|---|
| 2026.08.14 | ₩65,942 | ₩66,612 | ₩65,728 | ₩66,358 | +0.63% | 8.7만 |
|---|
| 2026.08.13 | ₩65,889 | ₩67,001 | ₩64,897 | ₩66,090 | +0.31% | 5.8만 |
|---|
| 2026.08.12 | ₩65,071 | ₩66,224 | ₩64,951 | ₩65,674 | +0.93% | 9.6만 |
|---|
| 2026.08.11 | ₩64,053 | ₩65,460 | ₩63,343 | ₩65,071 | +1.59% | 7.5만 |
|---|
| 2026.08.10 | ₩64,308 | ₩64,549 | ₩63,463 | ₩63,973 | -0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩64,589 | ₩64,911 | ₩63,731 | ₩64,602 | +0.02% | 6.8만 |
|---|
| 2026.08.06 | ₩65,527 | ₩66,304 | ₩64,777 | ₩65,045 | -0.74% | 6.7만 |
|---|
| 2026.08.05 | ₩65,715 | ₩65,715 | ₩64,442 | ₩65,165 | -0.84% | 8.2만 |
|---|
| 2026.08.04 | ₩64,080 | ₩66,076 | ₩63,973 | ₩65,607 | +2.38% | 11.6만 |
|---|
| 2026.08.03 | ₩64,468 | ₩65,259 | ₩62,981 | ₩64,187 | -0.44% | 8.7만 |
|---|
| 2026.07.31 | ₩63,530 | ₩65,286 | ₩62,753 | ₩63,946 | +0.65% | 9.2만 |
|---|
| 2026.07.30 | ₩64,026 | ₩65,581 | ₩63,718 | ₩63,825 | -0.31% | 12.4만 |
|---|
| 2026.07.29 | ₩64,428 | ₩65,098 | ₩63,745 | ₩63,839 | -0.92% | 11만 |
|---|
| 2026.07.28 | ₩64,790 | ₩66,130 | ₩62,432 | ₩64,870 | +0.12% | 7.6만 |
|---|
| 2026.07.27 | ₩65,179 | ₩65,514 | ₩64,093 | ₩64,549 | -0.97% | 10.2만 |
|---|
| 2026.07.24 | ₩63,035 | ₩65,259 | ₩63,035 | ₩64,964 | +3.06% | 12.4만 |
|---|
| 2026.07.23 | ₩61,989 | ₩63,571 | ₩61,319 | ₩63,329 | +2.16% | 11만 |
|---|
| 2026.07.22 | ₩62,659 | ₩63,651 | ₩59,095 | ₩62,860 | +0.32% | 20.9만 |
|---|
| 2026.07.21 | ₩59,604 | ₩60,033 | ₩59,148 | ₩59,805 | +0.34% | 7만 |
|---|
| 2026.07.20 | ₩59,939 | ₩60,435 | ₩59,162 | ₩59,845 | -0.16% | 8.9만 |
|---|
| 2026.07.17 | ₩60,770 | ₩61,078 | ₩59,363 | ₩60,194 | -0.95% | 7.8만 |
|---|
| 2026.07.16 | ₩59,309 | ₩61,413 | ₩59,256 | ₩61,212 | +3.21% | 8.5만 |
|---|
| 2026.07.15 | ₩58,612 | ₩59,631 | ₩58,385 | ₩59,323 | +1.21% | 5.8만 |
|---|
| 2026.07.14 | ₩58,934 | ₩59,363 | ₩58,398 | ₩58,545 | -0.66% | 5.3만 |
|---|
| 2026.07.13 | ₩58,840 | ₩59,658 | ₩58,398 | ₩58,880 | +0.07% | 5.2만 |
|---|
| 2026.07.10 | ₩58,612 | ₩59,229 | ₩57,889 | ₩58,961 | +0.59% | 5.7만 |
|---|
| 2026.07.09 | ₩57,956 | ₩59,175 | ₩57,688 | ₩58,827 | +1.50% | 5.3만 |
|---|
| 2026.07.08 | ₩58,813 | ₩59,028 | ₩57,715 | ₩58,103 | -1.21% | 6.1만 |
|---|
| 2026.07.07 | ₩60,582 | ₩60,596 | ₩59,081 | ₩59,282 | -2.15% | 11.5만 |
|---|
| 2026.07.06 | ₩60,462 | ₩60,944 | ₩59,832 | ₩60,448 | -0.02% | 6.9만 |
|---|
| 2026.07.02 | ₩61,239 | ₩61,427 | ₩59,832 | ₩60,462 | -1.27% | 7.6만 |
|---|
| 2026.07.01 | ₩59,778 | ₩61,239 | ₩59,095 | ₩61,159 | +2.31% | 6.3만 |
|---|
| 2026.06.30 | ₩59,604 | ₩60,247 | ₩59,470 | ₩59,524 | -0.13% | 5.8만 |
|---|
| 2026.06.29 | ₩60,261 | ₩61,266 | ₩59,028 | ₩59,912 | -0.58% | 7만 |
|---|
| 2026.06.26 | ₩59,658 | ₩61,346 | ₩59,122 | ₩60,502 | +1.42% | 39.7만 |
|---|
| 2026.06.25 | ₩59,617 | ₩59,899 | ₩58,880 | ₩59,390 | -0.38% | 5.4만 |
|---|
| 2026.06.24 | ₩59,510 | ₩60,261 | ₩59,403 | ₩59,778 | +0.45% | 6.3만 |
|---|
| 2026.06.23 | ₩58,840 | ₩59,832 | ₩58,519 | ₩59,604 | +1.30% | 6.3만 |
|---|
| 2026.06.22 | ₩58,076 | ₩59,189 | ₩57,969 | ₩58,773 | +1.20% | 8.2만 |
|---|
| 2026.06.18 | ₩58,478 | ₩58,854 | ₩57,554 | ₩58,184 | -0.50% | 12.6만 |
|---|
| 2026.06.17 | ₩57,648 | ₩58,036 | ₩56,656 | ₩57,701 | +0.09% | 9만 |
|---|
| 2026.06.16 | ₩57,353 | ₩58,385 | ₩57,192 | ₩57,567 | +0.37% | 10.2만 |
|---|
| 2026.06.15 | ₩59,349 | ₩59,564 | ₩57,018 | ₩57,179 | -3.66% | 7.3만 |
|---|
| 2026.06.12 | ₩59,229 | ₩59,550 | ₩58,894 | ₩59,081 | -0.25% | 8.9만 |
|---|
| 2026.06.11 | ₩59,751 | ₩60,033 | ₩58,411 | ₩58,813 | -1.57% | 11.9만 |
|---|
| 2026.06.10 | ₩58,787 | ₩59,966 | ₩56,937 | ₩59,349 | +0.96% | 14.2만 |
|---|
| 2026.06.09 | ₩58,344 | ₩60,301 | ₩57,634 | ₩58,519 | +0.30% | 8.2만 |
|---|
| 2026.06.08 | ₩58,184 | ₩58,907 | ₩57,902 | ₩58,076 | -0.18% | 7.8만 |
|---|
| 2026.06.05 | ₩57,567 | ₩59,001 | ₩57,567 | ₩57,782 | +0.37% | 7만 |
|---|
| 2026.06.04 | ₩56,509 | ₩57,782 | ₩56,455 | ₩57,567 | +1.87% | 11.5만 |
|---|
| 2026.06.03 | ₩57,219 | ₩57,219 | ₩55,571 | ₩55,611 | -2.81% | 11.4만 |
|---|
| 2026.06.02 | ₩56,535 | ₩57,768 | ₩56,535 | ₩57,567 | +1.83% | 7.1만 |
|---|
| 2026.06.01 | ₩57,219 | ₩58,318 | ₩55,919 | ₩56,777 | -0.77% | 14.3만 |
|---|
| 2026.05.29 | ₩57,219 | ₩58,009 | ₩56,897 | ₩57,768 | +0.96% | 11.2만 |
|---|
| 2026.05.28 | ₩56,844 | ₩57,487 | ₩56,281 | ₩57,487 | +1.13% | 7.2만 |
|---|
| 2026.05.27 | ₩57,259 | ₩57,741 | ₩56,790 | ₩56,951 | -0.54% | 6.2만 |
|---|
| 2026.05.26 | ₩56,937 | ₩57,514 | ₩56,710 | ₩57,259 | +0.56% | 6.1만 |
|---|
| 2026.05.22 | ₩56,870 | ₩57,192 | ₩55,959 | ₩56,790 | -0.14% | 8.3만 |
|---|
| 2026.05.21 | ₩56,281 | ₩56,857 | ₩55,825 | ₩56,763 | +0.86% | 6.2만 |
|---|
| 2026.05.20 | ₩56,281 | ₩58,050 | ₩56,214 | ₩56,750 | +0.83% | 8.7만 |
|---|
| 2026.05.19 | ₩55,999 | ₩57,219 | ₩55,222 | ₩56,281 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩55,437 | ₩56,321 | ₩55,115 | ₩56,160 | +1.31% | 6.7만 |
|---|
| 2026.05.15 | ₩55,839 | ₩56,187 | ₩54,793 | ₩55,155 | -1.22% | 11.4만 |
|---|
| 2026.05.14 | ₩56,522 | ₩57,112 | ₩56,066 | ₩56,321 | -0.36% | 5.6만 |
|---|
| 2026.05.13 | ₩56,468 | ₩56,884 | ₩55,611 | ₩56,120 | -0.62% | 7.3만 |
|---|
| 2026.05.12 | ₩56,442 | ₩57,018 | ₩55,437 | ₩56,442 | 0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩58,277 | ₩58,277 | ₩56,683 | ₩56,750 | -2.62% | 5.6만 |
|---|
| 2026.05.08 | ₩58,277 | ₩58,465 | ₩57,527 | ₩58,318 | +0.07% | 6.5만 |
|---|
| 2026.05.07 | ₩58,063 | ₩59,095 | ₩57,822 | ₩57,956 | -0.18% | 6.6만 |
|---|
| 2026.05.06 | ₩58,143 | ₩58,612 | ₩57,728 | ₩57,862 | -0.48% | 8.3만 |
|---|
| 2026.05.05 | ₩56,790 | ₩57,902 | ₩54,633 | ₩57,527 | +1.30% | 6.9만 |
|---|
| 2026.05.04 | ₩57,527 | ₩58,291 | ₩55,946 | ₩56,643 | -1.54% | 7.4만 |
|---|
| 2026.05.01 | ₩57,112 | ₩58,251 | ₩56,602 | ₩57,849 | +1.29% | 7.1만 |
|---|
| 2026.04.30 | ₩56,576 | ₩57,500 | ₩56,576 | ₩57,112 | +0.95% | 4.8만 |
|---|
| 2026.04.29 | ₩58,157 | ₩58,411 | ₩56,308 | ₩57,098 | -1.82% | 8.1만 |
|---|
| 2026.04.28 | ₩58,237 | ₩59,443 | ₩57,420 | ₩58,612 | +0.64% | 6.2만 |
|---|
| 2026.04.27 | ₩56,750 | ₩60,435 | ₩56,750 | ₩58,117 | +2.41% | 8.9만 |
|---|
| 2026.04.24 | ₩57,393 | ₩57,835 | ₩56,857 | ₩56,964 | -0.75% | 8.4만 |
|---|
| 2026.04.23 | ₩57,406 | ₩57,849 | ₩57,058 | ₩57,621 | +0.37% | 8.1만 |
|---|
| 2026.04.22 | ₩57,165 | ₩57,862 | ₩56,589 | ₩57,179 | +0.02% | 13만 |
|---|
| 2026.04.21 | ₩57,755 | ₩58,063 | ₩56,656 | ₩56,964 | -1.37% | 10.2만 |
|---|
| 2026.04.20 | ₩58,009 | ₩58,438 | ₩57,715 | ₩57,942 | -0.12% | 6.6만 |
|---|
| 2026.04.17 | ₩57,085 | ₩59,162 | ₩56,750 | ₩58,036 | +1.67% | 7.6만 |
|---|
| 2026.04.16 | ₩56,911 | ₩57,259 | ₩56,468 | ₩56,589 | -0.57% | 7.7만 |
|---|
| 2026.04.15 | ₩57,232 | ₩57,339 | ₩56,723 | ₩57,152 | -0.14% | 6.2만 |
|---|
| 2026.04.14 | ₩58,117 | ₩58,117 | ₩56,870 | ₩57,447 | -1.15% | 7.6만 |
|---|
| 2026.04.13 | ₩57,514 | ₩57,916 | ₩57,165 | ₩57,755 | +0.42% | 5.4만 |
|---|
| 2026.04.10 | ₩58,117 | ₩58,277 | ₩57,313 | ₩57,755 | -0.62% | 5.2만 |
|---|
| 2026.04.09 | ₩56,723 | ₩58,251 | ₩56,683 | ₩58,224 | +2.65% | 10.7만 |
|---|
| 2026.04.08 | ₩57,674 | ₩58,117 | ₩56,750 | ₩57,232 | -0.77% | 9.3만 |
|---|
| 2026.04.07 | ₩56,080 | ₩56,643 | ₩56,080 | ₩56,549 | +0.84% | 5.3만 |
|---|
| 2026.04.06 | ₩56,013 | ₩56,696 | ₩55,758 | ₩56,321 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩55,142 | ₩56,388 | ₩55,128 | ₩56,227 | +1.97% | 8만 |
|---|
| 2026.04.01 | ₩55,973 | ₩56,643 | ₩54,150 | ₩55,919 | -0.10% | 6.8만 |
|---|
| 2026.03.31 | ₩56,656 | ₩57,339 | ₩54,941 | ₩55,638 | -1.80% | 11.1만 |
|---|
| 2026.03.30 | ₩55,731 | ₩56,026 | ₩54,994 | ₩55,919 | +0.34% | 7.7만 |
|---|
| 2026.03.27 | ₩54,874 | ₩55,423 | ₩54,164 | ₩55,195 | +0.59% | 8.6만 |
|---|
| 2026.03.26 | ₩54,633 | ₩55,718 | ₩54,043 | ₩55,195 | +1.03% | 8.6만 |
|---|
| 2026.03.25 | ₩55,423 | ₩55,423 | ₩54,458 | ₩54,968 | -0.82% | 7.2만 |
|---|
| 2026.03.24 | ₩54,030 | ₩55,437 | ₩54,030 | ₩54,981 | +1.76% | 9.6만 |
|---|
| 2026.03.23 | ₩54,445 | ₩55,584 | ₩53,909 | ₩54,619 | +0.32% | 11.1만 |
|---|
| 2026.03.20 | ₩54,271 | ₩54,271 | ₩53,092 | ₩53,199 | -1.98% | 22.7만 |
|---|
| 2026.03.19 | ₩52,609 | ₩54,512 | ₩52,462 | ₩54,244 | +3.11% | 9.1만 |
|---|
| 2026.03.18 | ₩53,721 | ₩54,003 | ₩52,663 | ₩52,931 | -1.47% | 9.4만 |
|---|
| 2026.03.17 | ₩54,472 | ₩54,673 | ₩53,882 | ₩54,056 | -0.76% | 8.4만 |
|---|
| 2026.03.16 | ₩54,083 | ₩54,780 | ₩53,574 | ₩54,231 | +0.27% | 7.8만 |
|---|
| 2026.03.13 | ₩53,842 | ₩53,842 | ₩52,984 | ₩53,668 | -0.32% | 7.1만 |
|---|
| 2026.03.12 | ₩51,698 | ₩53,654 | ₩51,216 | ₩53,654 | +3.78% | 7.9만 |
|---|
| 2026.03.11 | ₩52,824 | ₩53,319 | ₩52,395 | ₩52,824 | 0.00% | 9.4만 |
|---|
| 2026.03.10 | ₩52,810 | ₩54,579 | ₩51,417 | ₩53,252 | +0.84% | 11.1만 |
|---|
| 2026.03.09 | ₩52,448 | ₩53,413 | ₩50,934 | ₩53,239 | +1.51% | 9.1만 |
|---|
| 2026.03.06 | ₩52,221 | ₩53,185 | ₩51,899 | ₩53,025 | +1.54% | 7.6만 |
|---|
| 2026.03.05 | ₩53,440 | ₩54,003 | ₩53,118 | ₩53,614 | +0.33% | 7.4만 |
|---|
| 2026.03.04 | ₩54,177 | ₩54,793 | ₩53,695 | ₩54,083 | -0.17% | 7.1만 |
|---|
| 2026.03.03 | ₩52,824 | ₩53,976 | ₩52,301 | ₩53,748 | +1.75% | 6.7만 |
|---|
| 2026.03.02 | ₩51,872 | ₩54,190 | ₩51,859 | ₩53,842 | +3.80% | 7만 |
|---|
| 2026.02.27 | ₩53,654 | ₩54,994 | ₩52,328 | ₩52,435 | -2.27% | 13만 |
|---|
| 2026.02.26 | ₩54,780 | ₩55,611 | ₩54,284 | ₩54,579 | -0.37% | 8.8만 |
|---|
| 2026.02.25 | ₩53,239 | ₩54,592 | ₩53,239 | ₩54,539 | +2.44% | 8.2만 |
|---|
| 2026.02.24 | ₩52,730 | ₩53,360 | ₩52,247 | ₩53,279 | +1.04% | 9.6만 |
|---|
| 2026.02.23 | ₩54,043 | ₩54,713 | ₩52,261 | ₩52,716 | -2.45% | 13.1만 |
|---|
| 2026.02.20 | ₩53,011 | ₩54,512 | ₩52,716 | ₩54,271 | +2.38% | 9.7만 |
|---|
| 2026.02.19 | ₩52,328 | ₩53,547 | ₩52,113 | ₩52,971 | +1.23% | 6.4만 |
|---|
| 2026.02.18 | ₩53,520 | ₩54,405 | ₩52,355 | ₩52,582 | -1.75% | 7.3만 |
|---|
| 2026.02.17 | ₩53,628 | ₩54,472 | ₩53,319 | ₩53,641 | +0.02% | 9.4만 |
|---|
| 2026.02.13 | ₩53,051 | ₩53,681 | ₩52,649 | ₩53,427 | +0.71% | 6.5만 |
|---|
| 2026.02.12 | ₩54,030 | ₩54,499 | ₩53,118 | ₩53,413 | -1.14% | 10.8만 |
|---|
| 2026.02.11 | ₩54,552 | ₩55,463 | ₩53,494 | ₩53,681 | -1.60% | 6.9만 |
|---|
| 2026.02.10 | ₩54,686 | ₩55,638 | ₩54,244 | ₩54,405 | -0.51% | 8.9만 |
|---|
| 2026.02.09 | ₩55,088 | ₩56,267 | ₩54,646 | ₩54,659 | -0.78% | 5.5만 |
|---|
| 2026.02.06 | ₩55,035 | ₩56,214 | ₩54,740 | ₩55,356 | +0.58% | 11.5만 |
|---|
| 2026.02.05 | ₩53,293 | ₩54,927 | ₩53,293 | ₩54,807 | +2.84% | 8.7만 |
|---|
| 2026.02.04 | ₩52,180 | ₩53,735 | ₩52,180 | ₩53,279 | +2.11% | 8.5만 |
|---|
| 2026.02.03 | ₩50,532 | ₩51,912 | ₩50,224 | ₩51,685 | +2.28% | 8.6만 |
|---|
| 2026.02.02 | ₩48,335 | ₩50,948 | ₩48,335 | ₩50,706 | +4.91% | 7.7만 |
|---|
| 2026.01.30 | ₩46,592 | ₩48,428 | ₩45,735 | ₩48,268 | +3.60% | 9.8만 |
|---|
| 2026.01.29 | ₩45,413 | ₩46,820 | ₩45,279 | ₩46,807 | +3.07% | 4.3만 |
|---|
| 2026.01.28 | ₩46,016 | ₩47,102 | ₩44,221 | ₩44,998 | -2.21% | 5.5만 |
|---|
| 2026.01.27 | ₩45,654 | ₩45,869 | ₩45,306 | ₩45,360 | -0.65% | 2.7만 |
|---|
| 2026.01.26 | ₩45,494 | ₩46,110 | ₩44,917 | ₩45,480 | -0.03% | 3만 |
|---|
| 2026.01.23 | ₩47,584 | ₩48,147 | ₩45,453 | ₩45,668 | -4.03% | 4.5만 |
|---|
| 2026.01.22 | ₩47,825 | ₩48,643 | ₩47,276 | ₩47,839 | +0.03% | 4.9만 |
|---|
| 2026.01.21 | ₩45,949 | ₩47,665 | ₩45,815 | ₩47,665 | +3.73% | 5.2만 |
|---|
| 2026.01.20 | ₩45,601 | ₩46,204 | ₩44,783 | ₩45,494 | -0.24% | 6.8만 |
|---|
| 2026.01.16 | ₩45,815 | ₩46,981 | ₩45,802 | ₩46,365 | +1.20% | 8.1만 |
|---|
| 2026.01.15 | ₩44,757 | ₩46,298 | ₩44,757 | ₩45,963 | +2.69% | 5.7만 |
|---|
| 2026.01.14 | ₩44,073 | ₩45,078 | ₩44,073 | ₩44,837 | +1.73% | 3.7만 |
|---|
| 2026.01.13 | ₩44,448 | ₩44,529 | ₩43,899 | ₩44,087 | -0.81% | 3.2만 |
|---|
| 2026.01.12 | ₩44,180 | ₩44,422 | ₩43,551 | ₩44,328 | +0.33% | 5.2만 |
|---|
| 2026.01.09 | ₩45,011 | ₩45,373 | ₩43,618 | ₩44,341 | -1.49% | 4.7만 |
|---|
| 2026.01.08 | ₩42,974 | ₩45,092 | ₩42,974 | ₩45,038 | +4.80% | 5.4만 |
|---|
| 2026.01.07 | ₩43,577 | ₩43,577 | ₩42,680 | ₩43,350 | -0.52% | 4만 |
|---|
| 2026.01.06 | ₩43,685 | ₩43,725 | ₩43,082 | ₩43,685 | 0.00% | 5만 |
|---|
| 2026.01.05 | ₩42,948 | ₩44,448 | ₩42,948 | ₩43,953 | +2.34% | 6.3만 |
|---|
| 2026.01.02 | ₩44,288 | ₩44,301 | ₩42,626 | ₩42,948 | -3.03% | 5.1만 |
|---|
| 2025.12.31 | ₩45,185 | ₩45,453 | ₩44,743 | ₩45,199 | +0.03% | 5.1만 |
|---|
| 2025.12.30 | ₩44,810 | ₩45,494 | ₩44,623 | ₩45,145 | +0.75% | 4.1만 |
|---|
| 2025.12.29 | ₩45,453 | ₩45,453 | ₩44,569 | ₩45,105 | -0.77% | 4.1만 |
|---|
| 2025.12.26 | ₩45,695 | ₩45,695 | ₩44,837 | ₩45,293 | -0.88% | 3.1만 |
|---|
| 2025.12.24 | ₩45,614 | ₩45,949 | ₩44,690 | ₩45,427 | -0.41% | 2.5만 |
|---|
| 2025.12.23 | ₩46,123 | ₩46,472 | ₩45,172 | ₩45,494 | -1.37% | 4.9만 |
|---|
| 2025.12.22 | ₩46,365 | ₩46,968 | ₩46,030 | ₩46,485 | +0.26% | 4.9만 |
|---|
| 2025.12.19 | ₩48,402 | ₩48,603 | ₩45,829 | ₩46,338 | -4.26% | 8.7만 |
|---|
| 2025.12.18 | ₩48,160 | ₩48,938 | ₩47,879 | ₩48,603 | +0.92% | 5.5만 |
|---|
| 2025.12.17 | ₩47,437 | ₩48,241 | ₩47,289 | ₩47,879 | +0.93% | 8.8만 |
|---|
| 2025.12.16 | ₩47,866 | ₩47,866 | ₩46,874 | ₩47,142 | -1.51% | 4.9만 |
|---|
| 2025.12.15 | ₩46,726 | ₩47,531 | ₩46,726 | ₩47,343 | +1.32% | 3.9만 |
|---|
| 2025.12.12 | ₩47,155 | ₩47,155 | ₩46,338 | ₩46,941 | -0.45% | 4.9만 |
|---|
| 2025.12.11 | ₩46,150 | ₩47,236 | ₩46,150 | ₩46,780 | +1.36% | 4.3만 |
|---|
| 2025.12.10 | ₩44,167 | ₩46,378 | ₩43,966 | ₩46,083 | +4.34% | 13.8만 |
|---|
| 2025.12.09 | ₩44,046 | ₩44,877 | ₩43,658 | ₩44,301 | +0.58% | 3.1만 |
|---|
| 2025.12.08 | ₩44,087 | ₩44,087 | ₩43,216 | ₩43,859 | -0.52% | 4.4만 |
|---|
| 2025.12.05 | ₩44,167 | ₩44,167 | ₩43,363 | ₩43,711 | -1.03% | 3.9만 |
|---|
| 2025.12.04 | ₩44,958 | ₩45,065 | ₩44,180 | ₩44,489 | -1.04% | 3.5만 |
|---|
| 2025.12.03 | ₩44,783 | ₩45,467 | ₩43,805 | ₩45,293 | +1.14% | 4.2만 |
|---|
| 2025.12.02 | ₩44,730 | ₩44,730 | ₩43,859 | ₩44,502 | -0.51% | 3.2만 |
|---|
| 2025.12.01 | ₩44,274 | ₩45,440 | ₩41,862 | ₩44,355 | +0.18% | 3.6만 |
|---|
| 2025.11.28 | ₩45,078 | ₩45,587 | ₩44,623 | ₩44,783 | -0.65% | 3.7만 |
|---|
| 2025.11.26 | ₩44,636 | ₩45,333 | ₩44,489 | ₩44,958 | +0.72% | 6.5만 |
|---|
| 2025.11.25 | ₩44,006 | ₩45,735 | ₩44,006 | ₩44,958 | +2.16% | 4.6만 |
|---|
| 2025.11.24 | ₩44,033 | ₩44,462 | ₩43,309 | ₩43,604 | -0.97% | 5.6만 |
|---|
| 2025.11.21 | ₩42,599 | ₩44,462 | ₩42,586 | ₩44,261 | +3.90% | 4.3만 |
|---|
| 2025.11.20 | ₩42,921 | ₩43,149 | ₩41,983 | ₩42,613 | -0.72% | 3.3만 |
|---|
| 2025.11.19 | ₩41,835 | ₩42,572 | ₩41,822 | ₩42,425 | +1.41% | 2.7만 |
|---|
| 2025.11.18 | ₩42,331 | ₩43,015 | ₩41,996 | ₩42,103 | -0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩43,376 | ₩43,443 | ₩42,197 | ₩42,371 | -2.32% | 2.9만 |
|---|
| 2025.11.14 | ₩43,711 | ₩44,033 | ₩42,800 | ₩44,033 | +0.74% | 2.4만 |
|---|
| 2025.11.13 | ₩44,730 | ₩45,118 | ₩43,926 | ₩44,234 | -1.11% | 3.8만 |
|---|
| 2025.11.12 | ₩44,609 | ₩44,917 | ₩43,792 | ₩44,556 | -0.12% | 2.6만 |
|---|
| 2025.11.11 | ₩44,556 | ₩45,172 | ₩44,288 | ₩44,609 | +0.12% | 2.7만 |
|---|
| 2025.11.10 | ₩44,502 | ₩45,239 | ₩43,644 | ₩44,783 | +0.63% | 4.7만 |
|---|
| 2025.11.07 | ₩43,953 | ₩44,422 | ₩43,484 | ₩43,966 | +0.03% | 3.4만 |
|---|
| 2025.11.06 | ₩44,328 | ₩44,368 | ₩43,631 | ₩43,886 | -1.00% | 3.6만 |
|---|
| 2025.11.05 | ₩43,309 | ₩44,475 | ₩43,309 | ₩44,328 | +2.35% | 3.2만 |
|---|
| 2025.11.04 | ₩43,095 | ₩43,953 | ₩42,907 | ₩43,216 | +0.28% | 4.3만 |
|---|
| 2025.11.03 | ₩42,747 | ₩43,953 | ₩42,747 | ₩43,618 | +2.04% | 2.9만 |
|---|
| 2025.10.31 | ₩43,216 | ₩43,551 | ₩42,907 | ₩43,336 | +0.28% | 3.6만 |
|---|
| 2025.10.30 | ₩42,840 | ₩44,020 | ₩42,840 | ₩43,658 | +1.91% | 3.8만 |
|---|
| 2025.10.29 | ₩45,105 | ₩45,118 | ₩42,720 | ₩43,175 | -4.28% | 4.5만 |
|---|
| 2025.10.28 | ₩43,939 | ₩44,649 | ₩43,484 | ₩44,649 | +1.62% | 3.5만 |
|---|
| 2025.10.27 | ₩45,038 | ₩45,721 | ₩44,113 | ₩44,180 | -1.90% | 2.8만 |
|---|
| 2025.10.24 | ₩44,636 | ₩45,212 | ₩44,636 | ₩45,051 | +0.93% | 2만 |
|---|
| 2025.10.23 | ₩45,252 | ₩45,252 | ₩43,376 | ₩44,247 | -2.22% | 4.9만 |
|---|
| 2025.10.22 | ₩44,797 | ₩45,212 | ₩44,301 | ₩45,011 | +0.48% | 6.6만 |
|---|
| 2025.10.21 | ₩44,087 | ₩44,623 | ₩43,979 | ₩44,475 | +0.88% | 2.4만 |
|---|
| 2025.10.20 | ₩43,524 | ₩44,314 | ₩43,309 | ₩44,194 | +1.54% | 3.2만 |
|---|
| 2025.10.17 | ₩43,189 | ₩43,564 | ₩43,068 | ₩43,309 | +0.28% | 4.3만 |
|---|
| 2025.10.16 | ₩44,596 | ₩44,596 | ₩42,532 | ₩42,948 | -3.70% | 4.4만 |
|---|
| 2025.10.15 | ₩45,346 | ₩45,587 | ₩44,395 | ₩44,649 | -1.54% | 3.8만 |
|---|
| 2025.10.14 | ₩43,819 | ₩45,319 | ₩43,805 | ₩45,145 | +3.03% | 4.1만 |
|---|
| 2025.10.13 | ₩43,993 | ₩44,462 | ₩43,189 | ₩44,288 | +0.67% | 4.5만 |
|---|
| 2025.10.10 | ₩44,649 | ₩45,333 | ₩43,229 | ₩43,658 | -2.22% | 4.6만 |
|---|