시장 데이터를 불러오는 중
전체 종목
First Community Corporation - Common Stock 과거 주가
First Community Corporation - Common Stock · FCCO · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Community Corporation - Common Stock · FCCO · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,627 | ₩43,627 | ₩43,024 | ₩43,279 | -0.80% | 2.7만 |
| 2026.10.08 | ₩43,372 | ₩44,204 | ₩43,198 | ₩43,507 | +0.31% | 3.3만 |
| 2026.10.07 | ₩43,144 | ₩43,855 | ₩41,911 | ₩43,359 | +0.50% | 4만 |
| 2026.10.06 | ₩43,828 | ₩44,217 | ₩43,587 | ₩43,708 | -0.28% | 2.6만 |
| 2026.10.05 | ₩43,681 | ₩44,204 | ₩43,587 | ₩43,694 | +0.03% | 3.9만 |
| 2026.10.02 | ₩43,842 | ₩44,405 | ₩42,849 | ₩43,815 | -0.06% | 3만 |
| 2026.10.01 | ₩42,984 | ₩43,547 | ₩42,246 | ₩43,547 | +1.31% | 2.6만 |
| 2026.09.30 | ₩43,252 | ₩44,191 | ₩42,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,144 |
| -0.25% |
| 5.9만 |
| 2026.09.29 | ₩43,681 | ₩43,936 | ₩42,809 | ₩43,305 | -0.86% | 3.4만 |
|---|
| 2026.09.28 | ₩45,237 | ₩45,237 | ₩43,681 | ₩43,681 | -3.44% | 3.3만 |
|---|
| 2026.09.25 | ₩43,922 | ₩44,311 | ₩43,533 | ₩44,191 | +0.61% | 5.1만 |
|---|
| 2026.09.24 | ₩43,252 | ₩43,896 | ₩41,575 | ₩43,788 | +1.24% | 55.6만 |
|---|
| 2026.09.23 | ₩44,137 | ₩44,499 | ₩42,957 | ₩43,252 | -2.01% | 4.7만 |
|---|
| 2026.09.22 | ₩45,022 | ₩45,250 | ₩43,775 | ₩44,405 | -1.37% | 5.8만 |
|---|
| 2026.09.21 | ₩45,116 | ₩45,317 | ₩44,727 | ₩44,915 | -0.45% | 2.6만 |
|---|
| 2026.09.18 | ₩44,955 | ₩45,867 | ₩44,660 | ₩45,237 | +0.63% | 12.4만 |
|---|
| 2026.09.17 | ₩45,331 | ₩45,572 | ₩44,633 | ₩45,331 | 0.00% | 5.2만 |
|---|
| 2026.09.16 | ₩45,934 | ₩45,961 | ₩44,593 | ₩45,062 | -1.90% | 3.1만 |
|---|
| 2026.09.15 | ₩45,787 | ₩46,162 | ₩45,398 | ₩45,813 | +0.06% | 4.1만 |
|---|
| 2026.09.14 | ₩45,545 | ₩46,122 | ₩45,545 | ₩45,907 | +0.80% | 3.2만 |
|---|
| 2026.09.11 | ₩45,934 | ₩46,886 | ₩45,411 | ₩45,733 | -0.44% | 3.5만 |
|---|
| 2026.09.10 | ₩45,398 | ₩45,921 | ₩44,606 | ₩45,800 | +0.89% | 3.6만 |
|---|
| 2026.09.09 | ₩44,982 | ₩45,559 | ₩44,620 | ₩45,559 | +1.28% | 5.6만 |
|---|
| 2026.09.08 | ₩46,149 | ₩46,511 | ₩45,304 | ₩45,545 | -1.31% | 4.5만 |
|---|
| 2026.09.04 | ₩45,545 | ₩46,564 | ₩45,545 | ₩46,350 | +1.77% | 3.9만 |
|---|
| 2026.09.03 | ₩45,532 | ₩46,041 | ₩45,049 | ₩45,652 | +0.27% | 5.9만 |
|---|
| 2026.09.02 | ₩44,271 | ₩45,760 | ₩44,271 | ₩45,384 | +2.51% | 7.9만 |
|---|
| 2026.09.01 | ₩44,445 | ₩44,821 | ₩43,748 | ₩44,204 | -0.54% | 3.1만 |
|---|
| 2026.08.31 | ₩44,982 | ₩45,532 | ₩44,351 | ₩44,392 | -1.31% | 2.9만 |
|---|
| 2026.08.28 | ₩44,740 | ₩45,451 | ₩44,405 | ₩45,103 | +0.81% | 5만 |
|---|
| 2026.08.27 | ₩44,727 | ₩45,518 | ₩43,922 | ₩44,794 | +0.15% | 6.8만 |
|---|
| 2026.08.26 | ₩45,505 | ₩45,505 | ₩44,392 | ₩44,673 | -1.83% | 6만 |
|---|
| 2026.08.25 | ₩45,331 | ₩46,444 | ₩44,821 | ₩45,626 | +0.65% | 4.9만 |
|---|
| 2026.08.24 | ₩45,089 | ₩46,028 | ₩44,968 | ₩45,143 | +0.12% | 6.2만 |
|---|
| 2026.08.21 | ₩45,706 | ₩45,894 | ₩44,499 | ₩45,223 | -1.06% | 9.6만 |
|---|
| 2026.08.20 | ₩45,049 | ₩45,733 | ₩44,807 | ₩45,545 | +1.10% | 2.8만 |
|---|
| 2026.08.19 | ₩46,564 | ₩46,564 | ₩45,223 | ₩45,331 | -2.65% | 4.8만 |
|---|
| 2026.08.18 | ₩46,685 | ₩47,168 | ₩45,103 | ₩46,202 | -1.03% | 3.6만 |
|---|
| 2026.08.17 | ₩46,095 | ₩46,940 | ₩45,760 | ₩46,538 | +0.96% | 4.4만 |
|---|
| 2026.08.14 | ₩46,564 | ₩46,940 | ₩45,760 | ₩46,068 | -1.07% | 3.7만 |
|---|
| 2026.08.13 | ₩46,283 | ₩46,618 | ₩45,787 | ₩46,377 | +0.20% | 3.5만 |
|---|
| 2026.08.12 | ₩45,223 | ₩45,961 | ₩44,995 | ₩45,813 | +1.30% | 3.4만 |
|---|
| 2026.08.11 | ₩45,585 | ₩45,867 | ₩45,103 | ₩45,250 | -0.74% | 2.4만 |
|---|
| 2026.08.10 | ₩45,894 | ₩46,122 | ₩44,700 | ₩45,344 | -1.20% | 5.5만 |
|---|
| 2026.08.07 | ₩43,882 | ₩46,524 | ₩43,882 | ₩45,880 | +4.55% | 2.7만 |
|---|
| 2026.08.06 | ₩46,578 | ₩46,578 | ₩45,371 | ₩45,947 | -1.35% | 3만 |
|---|
| 2026.08.05 | ₩45,921 | ₩46,296 | ₩45,331 | ₩46,229 | +0.67% | 3.4만 |
|---|
| 2026.08.04 | ₩46,068 | ₩46,618 | ₩45,693 | ₩46,028 | -0.09% | 5만 |
|---|
| 2026.08.03 | ₩46,189 | ₩47,181 | ₩45,626 | ₩46,336 | +0.32% | 5.6만 |
|---|
| 2026.07.31 | ₩45,518 | ₩46,336 | ₩44,928 | ₩45,813 | +0.65% | 5.2만 |
|---|
| 2026.07.30 | ₩46,564 | ₩46,873 | ₩45,585 | ₩45,746 | -1.76% | 6.8만 |
|---|
| 2026.07.29 | ₩46,833 | ₩47,932 | ₩46,471 | ₩46,605 | -0.49% | 9.5만 |
|---|
| 2026.07.28 | ₩45,572 | ₩47,289 | ₩43,909 | ₩46,953 | +3.03% | 11.5만 |
|---|
| 2026.07.27 | ₩45,317 | ₩46,323 | ₩45,317 | ₩45,505 | +0.41% | 6.1만 |
|---|
| 2026.07.24 | ₩44,432 | ₩45,679 | ₩43,721 | ₩45,129 | +1.57% | 6만 |
|---|
| 2026.07.23 | ₩43,399 | ₩44,620 | ₩43,319 | ₩44,204 | +1.85% | 4.8만 |
|---|
| 2026.07.22 | ₩44,070 | ₩44,258 | ₩41,978 | ₩43,574 | -1.13% | 7.6만 |
|---|
| 2026.07.21 | ₩43,118 | ₩43,614 | ₩42,796 | ₩43,238 | +0.28% | 3.5만 |
|---|
| 2026.07.20 | ₩43,869 | ₩44,070 | ₩43,051 | ₩43,386 | -1.10% | 3만 |
|---|
| 2026.07.17 | ₩44,633 | ₩44,848 | ₩43,212 | ₩43,869 | -1.71% | 4.5만 |
|---|
| 2026.07.16 | ₩43,802 | ₩45,304 | ₩43,802 | ₩44,821 | +2.33% | 3.7만 |
|---|
| 2026.07.15 | ₩43,480 | ₩44,150 | ₩43,440 | ₩43,735 | +0.59% | 4.3만 |
|---|
| 2026.07.14 | ₩43,641 | ₩44,311 | ₩42,957 | ₩43,413 | -0.52% | 4만 |
|---|
| 2026.07.13 | ₩43,252 | ₩44,097 | ₩42,916 | ₩43,694 | +1.02% | 5.1만 |
|---|
| 2026.07.10 | ₩43,386 | ₩43,721 | ₩43,104 | ₩43,426 | +0.09% | 3.6만 |
|---|
| 2026.07.09 | ₩42,970 | ₩44,043 | ₩42,890 | ₩43,480 | +1.19% | 3.4만 |
|---|
| 2026.07.08 | ₩43,708 | ₩43,976 | ₩42,916 | ₩43,077 | -1.44% | 3.7만 |
|---|
| 2026.07.07 | ₩44,110 | ₩45,599 | ₩43,815 | ₩43,909 | -0.46% | 4.5만 |
|---|
| 2026.07.06 | ₩44,083 | ₩44,660 | ₩43,413 | ₩44,097 | +0.03% | 4.8만 |
|---|
| 2026.07.02 | ₩44,888 | ₩45,009 | ₩43,936 | ₩44,164 | -1.61% | 5.4만 |
|---|
| 2026.07.01 | ₩43,735 | ₩44,875 | ₩43,735 | ₩44,633 | +2.05% | 4.6만 |
|---|
| 2026.06.30 | ₩43,842 | ₩43,922 | ₩43,077 | ₩43,828 | -0.03% | 5만 |
|---|
| 2026.06.29 | ₩44,271 | ₩44,271 | ₩43,372 | ₩43,842 | -0.97% | 7.6만 |
|---|
| 2026.06.26 | ₩43,305 | ₩45,612 | ₩42,809 | ₩44,432 | +2.60% | 60.1만 |
|---|
| 2026.06.25 | ₩44,003 | ₩44,231 | ₩42,916 | ₩43,238 | -1.74% | 6만 |
|---|
| 2026.06.24 | ₩43,399 | ₩44,258 | ₩43,238 | ₩43,909 | +1.17% | 16.1만 |
|---|
| 2026.06.23 | ₩42,756 | ₩43,305 | ₩42,648 | ₩43,185 | +1.00% | 19.1만 |
|---|
| 2026.06.22 | ₩42,246 | ₩43,386 | ₩42,246 | ₩42,742 | +1.17% | 5.7만 |
|---|
| 2026.06.18 | ₩42,367 | ₩42,890 | ₩41,924 | ₩42,326 | -0.09% | 12.9만 |
|---|
| 2026.06.17 | ₩42,769 | ₩42,769 | ₩41,106 | ₩41,911 | -2.01% | 8.2만 |
|---|
| 2026.06.16 | ₩42,273 | ₩43,896 | ₩41,978 | ₩42,434 | +0.38% | 7.6만 |
|---|
| 2026.06.15 | ₩43,587 | ₩44,298 | ₩41,978 | ₩42,045 | -3.54% | 10.8만 |
|---|
| 2026.06.12 | ₩42,796 | ₩43,359 | ₩42,796 | ₩43,212 | +0.97% | 9.9만 |
|---|
| 2026.06.11 | ₩43,077 | ₩43,520 | ₩42,434 | ₩42,796 | -0.65% | 14.8만 |
|---|
| 2026.06.10 | ₩42,876 | ₩43,346 | ₩42,608 | ₩42,916 | +0.09% | 12.3만 |
|---|
| 2026.06.09 | ₩42,165 | ₩43,332 | ₩42,165 | ₩42,541 | +0.89% | 12.2만 |
|---|
| 2026.06.08 | ₩42,125 | ₩42,541 | ₩41,830 | ₩42,112 | -0.03% | 11.9만 |
|---|
| 2026.06.05 | ₩41,307 | ₩42,447 | ₩41,307 | ₩42,058 | +1.82% | 19.5만 |
|---|
| 2026.06.04 | ₩40,409 | ₩41,321 | ₩40,409 | ₩41,307 | +2.22% | 16.3만 |
|---|
| 2026.06.03 | ₩41,052 | ₩41,294 | ₩40,073 | ₩40,087 | -2.35% | 8.7만 |
|---|
| 2026.06.02 | ₩40,248 | ₩41,200 | ₩40,248 | ₩41,186 | +2.33% | 19.8만 |
|---|
| 2026.06.01 | ₩40,341 | ₩40,878 | ₩39,792 | ₩40,301 | -0.10% | 12만 |
|---|
| 2026.05.29 | ₩40,422 | ₩40,596 | ₩40,288 | ₩40,315 | -0.27% | 12.4만 |
|---|
| 2026.05.28 | ₩40,234 | ₩40,596 | ₩39,912 | ₩40,301 | +0.17% | 9.6만 |
|---|
| 2026.05.27 | ₩40,704 | ₩41,039 | ₩40,261 | ₩40,328 | -0.92% | 7.3만 |
|---|
| 2026.05.26 | ₩41,079 | ₩41,347 | ₩40,395 | ₩40,744 | -0.82% | 5.8만 |
|---|
| 2026.05.22 | ₩40,999 | ₩41,374 | ₩40,704 | ₩40,797 | -0.49% | 8.9만 |
|---|
| 2026.05.21 | ₩39,886 | ₩40,891 | ₩39,577 | ₩40,838 | +2.39% | 15.4만 |
|---|
| 2026.05.20 | ₩40,033 | ₩40,690 | ₩39,684 | ₩40,221 | +0.47% | 9만 |
|---|
| 2026.05.19 | ₩39,617 | ₩40,221 | ₩39,443 | ₩39,698 | +0.20% | 10.4만 |
|---|
| 2026.05.18 | ₩39,309 | ₩40,006 | ₩39,309 | ₩39,765 | +1.16% | 6.7만 |
|---|
| 2026.05.15 | ₩39,403 | ₩40,422 | ₩39,094 | ₩39,242 | -0.41% | 5.2만 |
|---|
| 2026.05.14 | ₩39,644 | ₩40,462 | ₩39,430 | ₩39,537 | -0.27% | 5.7만 |
|---|
| 2026.05.13 | ₩39,698 | ₩40,637 | ₩39,322 | ₩39,550 | -0.37% | 5.8만 |
|---|
| 2026.05.12 | ₩39,966 | ₩39,979 | ₩39,336 | ₩39,872 | -0.23% | 5만 |
|---|
| 2026.05.11 | ₩40,932 | ₩41,093 | ₩39,899 | ₩39,966 | -2.36% | 5만 |
|---|
| 2026.05.08 | ₩40,905 | ₩41,213 | ₩40,382 | ₩40,771 | -0.33% | 5.9만 |
|---|
| 2026.05.07 | ₩40,502 | ₩41,106 | ₩40,261 | ₩40,797 | +0.73% | 14.5만 |
|---|
| 2026.05.06 | ₩40,234 | ₩40,824 | ₩39,792 | ₩40,382 | +0.37% | 9.8만 |
|---|
| 2026.05.05 | ₩39,859 | ₩40,207 | ₩39,497 | ₩40,020 | +0.40% | 3.3만 |
|---|
| 2026.05.04 | ₩39,859 | ₩40,556 | ₩39,295 | ₩39,711 | -0.37% | 5.4만 |
|---|
| 2026.05.01 | ₩39,725 | ₩40,623 | ₩39,631 | ₩40,060 | +0.84% | 3.3만 |
|---|
| 2026.04.30 | ₩39,859 | ₩40,060 | ₩39,430 | ₩39,711 | -0.37% | 5.1만 |
|---|
| 2026.04.29 | ₩40,368 | ₩40,891 | ₩39,564 | ₩39,725 | -1.59% | 5.4만 |
|---|
| 2026.04.28 | ₩40,623 | ₩40,999 | ₩40,368 | ₩40,489 | -0.33% | 4.1만 |
|---|
| 2026.04.27 | ₩40,368 | ₩40,757 | ₩40,288 | ₩40,489 | +0.30% | 6만 |
|---|
| 2026.04.24 | ₩40,100 | ₩40,516 | ₩39,564 | ₩40,395 | +0.74% | 7.4만 |
|---|
| 2026.04.23 | ₩41,280 | ₩41,361 | ₩40,113 | ₩40,127 | -2.79% | 7.7만 |
|---|
| 2026.04.22 | ₩40,905 | ₩41,978 | ₩40,516 | ₩41,160 | +0.62% | 8.4만 |
|---|
| 2026.04.21 | ₩41,656 | ₩42,125 | ₩40,449 | ₩40,529 | -2.70% | 4.7만 |
|---|
| 2026.04.20 | ₩41,723 | ₩42,112 | ₩41,629 | ₩41,656 | -0.16% | 6.8만 |
|---|
| 2026.04.17 | ₩41,133 | ₩42,259 | ₩41,025 | ₩41,777 | +1.57% | 18.2만 |
|---|
| 2026.04.16 | ₩41,307 | ₩41,723 | ₩40,730 | ₩40,784 | -1.27% | 6.8만 |
|---|
| 2026.04.15 | ₩41,455 | ₩41,602 | ₩41,200 | ₩41,374 | -0.19% | 4.3만 |
|---|
| 2026.04.14 | ₩41,253 | ₩41,508 | ₩40,824 | ₩41,347 | +0.23% | 6.5만 |
|---|
| 2026.04.13 | ₩41,428 | ₩41,763 | ₩41,079 | ₩41,374 | -0.13% | 6.2만 |
|---|
| 2026.04.10 | ₩41,978 | ₩42,112 | ₩41,307 | ₩41,522 | -1.09% | 8.5만 |
|---|
| 2026.04.09 | ₩40,918 | ₩42,152 | ₩40,851 | ₩42,018 | +2.69% | 16.3만 |
|---|
| 2026.04.08 | ₩40,891 | ₩41,495 | ₩40,891 | ₩41,119 | +0.56% | 12.2만 |
|---|
| 2026.04.07 | ₩39,832 | ₩40,435 | ₩39,832 | ₩40,113 | +0.71% | 9.8만 |
|---|
| 2026.04.06 | ₩39,443 | ₩40,167 | ₩39,443 | ₩39,979 | +1.36% | 8만 |
|---|
| 2026.04.02 | ₩39,094 | ₩39,792 | ₩38,920 | ₩39,577 | +1.23% | 7.5만 |
|---|
| 2026.04.01 | ₩39,443 | ₩39,886 | ₩39,309 | ₩39,362 | -0.20% | 6.1만 |
|---|
| 2026.03.31 | ₩39,295 | ₩39,644 | ₩38,652 | ₩39,202 | -0.24% | 3.7만 |
|---|
| 2026.03.30 | ₩38,410 | ₩38,866 | ₩38,410 | ₩38,772 | +0.94% | 4.6만 |
|---|
| 2026.03.27 | ₩38,290 | ₩38,518 | ₩38,102 | ₩38,263 | -0.07% | 3.6만 |
|---|
| 2026.03.26 | ₩38,088 | ₩38,759 | ₩37,820 | ₩38,504 | +1.09% | 5.6만 |
|---|
| 2026.03.25 | ₩38,746 | ₩39,242 | ₩37,914 | ₩38,249 | -1.28% | 18만 |
|---|
| 2026.03.24 | ₩38,276 | ₩38,786 | ₩38,129 | ₩38,236 | -0.11% | 8.6만 |
|---|
| 2026.03.23 | ₩38,531 | ₩39,912 | ₩38,209 | ₩38,383 | -0.38% | 7.7만 |
|---|
| 2026.03.20 | ₩37,820 | ₩38,357 | ₩37,418 | ₩37,767 | -0.14% | 15.2만 |
|---|
| 2026.03.19 | ₩36,908 | ₩38,048 | ₩36,908 | ₩37,686 | +2.11% | 6.2만 |
|---|
| 2026.03.18 | ₩37,726 | ₩38,960 | ₩37,176 | ₩37,190 | -1.42% | 8.2만 |
|---|
| 2026.03.17 | ₩38,410 | ₩39,228 | ₩37,753 | ₩37,887 | -1.36% | 8.7만 |
|---|
| 2026.03.16 | ₩37,820 | ₩38,893 | ₩37,820 | ₩38,263 | +1.17% | 9.8만 |
|---|
| 2026.03.13 | ₩37,954 | ₩38,732 | ₩37,552 | ₩37,673 | -0.74% | 6.1만 |
|---|
| 2026.03.12 | ₩37,029 | ₩38,129 | ₩36,895 | ₩37,726 | +1.88% | 5.6만 |
|---|
| 2026.03.11 | ₩37,860 | ₩38,397 | ₩37,539 | ₩37,606 | -0.67% | 8.4만 |
|---|
| 2026.03.10 | ₩38,263 | ₩39,027 | ₩37,860 | ₩38,115 | -0.39% | 6.8만 |
|---|
| 2026.03.09 | ₩37,552 | ₩38,585 | ₩36,881 | ₩38,088 | +1.43% | 5.5만 |
|---|
| 2026.03.06 | ₩38,062 | ₩38,410 | ₩37,230 | ₩37,994 | -0.18% | 6만 |
|---|
| 2026.03.05 | ₩38,477 | ₩38,893 | ₩37,954 | ₩38,330 | -0.38% | 4.9만 |
|---|
| 2026.03.04 | ₩38,893 | ₩39,269 | ₩38,544 | ₩38,759 | -0.34% | 5.8만 |
|---|
| 2026.03.03 | ₩38,142 | ₩38,692 | ₩37,901 | ₩38,491 | +0.91% | 6.5만 |
|---|
| 2026.03.02 | ₩38,088 | ₩39,228 | ₩38,088 | ₩38,813 | +1.90% | 2.9만 |
|---|
| 2026.02.27 | ₩39,711 | ₩40,556 | ₩38,558 | ₩38,652 | -2.67% | 4.3만 |
|---|
| 2026.02.26 | ₩40,328 | ₩41,106 | ₩40,046 | ₩40,261 | -0.17% | 3.8만 |
|---|
| 2026.02.25 | ₩39,617 | ₩40,435 | ₩39,617 | ₩40,248 | +1.59% | 4.7만 |
|---|
| 2026.02.24 | ₩40,060 | ₩40,637 | ₩39,470 | ₩39,470 | -1.47% | 3.7만 |
|---|
| 2026.02.23 | ₩41,240 | ₩41,441 | ₩39,564 | ₩39,912 | -3.22% | 4.7만 |
|---|
| 2026.02.20 | ₩40,958 | ₩41,334 | ₩40,274 | ₩41,066 | +0.26% | 6.9만 |
|---|
| 2026.02.19 | ₩40,060 | ₩41,039 | ₩39,966 | ₩40,891 | +2.08% | 5.6만 |
|---|
| 2026.02.18 | ₩40,569 | ₩41,213 | ₩40,100 | ₩40,382 | -0.46% | 4.3만 |
|---|
| 2026.02.17 | ₩40,368 | ₩40,905 | ₩40,368 | ₩40,569 | +0.50% | 8.4만 |
|---|
| 2026.02.13 | ₩40,328 | ₩40,395 | ₩39,899 | ₩40,127 | -0.50% | 7.3만 |
|---|
| 2026.02.12 | ₩40,462 | ₩40,462 | ₩39,255 | ₩39,966 | -1.23% | 6.5만 |
|---|
| 2026.02.11 | ₩40,824 | ₩41,160 | ₩40,046 | ₩40,181 | -1.58% | 4.7만 |
|---|
| 2026.02.10 | ₩41,146 | ₩41,347 | ₩40,476 | ₩40,516 | -1.53% | 5.4만 |
|---|
| 2026.02.09 | ₩41,428 | ₩41,629 | ₩41,106 | ₩41,347 | -0.19% | 5.5만 |
|---|
| 2026.02.06 | ₩41,549 | ₩42,152 | ₩41,307 | ₩41,361 | -0.45% | 4.8만 |
|---|
| 2026.02.05 | ₩41,079 | ₩42,005 | ₩41,052 | ₩41,321 | +0.59% | 9.8만 |
|---|
| 2026.02.04 | ₩41,280 | ₩42,165 | ₩41,079 | ₩41,267 | -0.03% | 6.2만 |
|---|
| 2026.02.03 | ₩40,502 | ₩41,508 | ₩40,301 | ₩41,066 | +1.39% | 9.9만 |
|---|
| 2026.02.02 | ₩39,456 | ₩40,690 | ₩39,456 | ₩40,516 | +2.69% | 8.6만 |
|---|
| 2026.01.30 | ₩38,893 | ₩39,443 | ₩38,571 | ₩39,322 | +1.10% | 5.1만 |
|---|
| 2026.01.29 | ₩39,121 | ₩40,033 | ₩38,598 | ₩38,960 | -0.41% | 8.2만 |
|---|
| 2026.01.28 | ₩38,504 | ₩38,759 | ₩37,418 | ₩38,692 | +0.49% | 7.9만 |
|---|
| 2026.01.27 | ₩38,678 | ₩38,678 | ₩38,075 | ₩38,330 | -0.90% | 5.1만 |
|---|
| 2026.01.26 | ₩38,558 | ₩38,692 | ₩37,874 | ₩38,518 | -0.10% | 9.7만 |
|---|
| 2026.01.23 | ₩40,140 | ₩40,382 | ₩38,330 | ₩38,759 | -3.44% | 7.1만 |
|---|
| 2026.01.22 | ₩39,953 | ₩41,562 | ₩39,564 | ₩40,100 | +0.37% | 19.8만 |
|---|
| 2026.01.21 | ₩38,893 | ₩40,194 | ₩38,893 | ₩39,564 | +1.72% | 13.5만 |
|---|
| 2026.01.20 | ₩38,866 | ₩39,255 | ₩38,558 | ₩38,893 | +0.07% | 5.2만 |
|---|
| 2026.01.16 | ₩39,430 | ₩39,644 | ₩38,960 | ₩39,282 | -0.37% | 8.2만 |
|---|
| 2026.01.15 | ₩39,564 | ₩39,993 | ₩39,430 | ₩39,631 | +0.17% | 10.3만 |
|---|
| 2026.01.14 | ₩39,738 | ₩39,926 | ₩39,336 | ₩39,564 | -0.44% | 16.8만 |
|---|
| 2026.01.13 | ₩39,872 | ₩40,529 | ₩39,255 | ₩39,523 | -0.87% | 5.1만 |
|---|
| 2026.01.12 | ₩39,966 | ₩39,966 | ₩39,362 | ₩39,631 | -0.84% | 1.9만 |
|---|
| 2026.01.09 | ₩40,382 | ₩40,516 | ₩39,818 | ₩39,899 | -1.20% | 2.5만 |
|---|
| 2026.01.08 | ₩39,523 | ₩40,476 | ₩39,309 | ₩40,221 | +1.76% | 6.1만 |
|---|
| 2026.01.07 | ₩39,658 | ₩40,073 | ₩39,054 | ₩39,416 | -0.61% | 2.6만 |
|---|
| 2026.01.06 | ₩39,564 | ₩39,872 | ₩39,094 | ₩39,765 | +0.51% | 3.8만 |
|---|
| 2026.01.05 | ₩38,786 | ₩40,261 | ₩38,786 | ₩39,711 | +2.39% | 3.4만 |
|---|
| 2026.01.02 | ₩39,966 | ₩40,046 | ₩38,839 | ₩38,853 | -2.79% | 2.1만 |
|---|
| 2025.12.31 | ₩40,087 | ₩40,905 | ₩39,671 | ₩39,765 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩40,194 | ₩40,221 | ₩39,711 | ₩39,886 | -0.77% | 2.5만 |
|---|
| 2025.12.29 | ₩40,073 | ₩40,248 | ₩39,832 | ₩40,100 | +0.07% | 1.7만 |
|---|
| 2025.12.26 | ₩40,234 | ₩40,328 | ₩39,725 | ₩39,912 | -0.80% | 1.8만 |
|---|
| 2025.12.24 | ₩40,368 | ₩40,502 | ₩39,926 | ₩40,060 | -0.76% | 1.4만 |
|---|
| 2025.12.23 | ₩40,583 | ₩40,905 | ₩40,140 | ₩40,140 | -1.09% | 3.2만 |
|---|
| 2025.12.22 | ₩41,106 | ₩41,602 | ₩40,610 | ₩40,717 | -0.95% | 5.1만 |
|---|
| 2025.12.19 | ₩41,629 | ₩42,085 | ₩40,677 | ₩41,173 | -1.10% | 10.4만 |
|---|
| 2025.12.18 | ₩41,777 | ₩42,232 | ₩41,374 | ₩41,629 | -0.35% | 5.5만 |
|---|
| 2025.12.17 | ₩41,911 | ₩42,018 | ₩41,321 | ₩41,575 | -0.80% | 5.2만 |
|---|
| 2025.12.16 | ₩42,219 | ₩42,246 | ₩41,709 | ₩41,803 | -0.98% | 5.3만 |
|---|
| 2025.12.15 | ₩41,307 | ₩42,232 | ₩41,307 | ₩41,817 | +1.23% | 8.7만 |
|---|
| 2025.12.12 | ₩41,186 | ₩41,280 | ₩40,891 | ₩41,106 | -0.20% | 5.2만 |
|---|
| 2025.12.11 | ₩40,234 | ₩40,972 | ₩40,234 | ₩40,851 | +1.53% | 6.1만 |
|---|
| 2025.12.10 | ₩39,403 | ₩40,395 | ₩39,188 | ₩40,234 | +2.11% | 7.3만 |
|---|
| 2025.12.09 | ₩39,430 | ₩39,711 | ₩39,188 | ₩39,215 | -0.54% | 3.3만 |
|---|
| 2025.12.08 | ₩39,644 | ₩39,644 | ₩38,933 | ₩39,376 | -0.68% | 2.9만 |
|---|
| 2025.12.05 | ₩39,537 | ₩39,658 | ₩39,228 | ₩39,403 | -0.34% | 1.5만 |
|---|
| 2025.12.04 | ₩39,497 | ₩39,590 | ₩39,242 | ₩39,416 | -0.20% | 2.8만 |
|---|
| 2025.12.03 | ₩38,531 | ₩39,497 | ₩38,437 | ₩39,309 | +2.02% | 2.7만 |
|---|
| 2025.12.02 | ₩39,202 | ₩39,416 | ₩38,571 | ₩38,571 | -1.61% | 2.1만 |
|---|
| 2025.12.01 | ₩38,920 | ₩39,430 | ₩38,611 | ₩39,027 | +0.28% | 2.3만 |
|---|
| 2025.11.28 | ₩38,611 | ₩38,960 | ₩38,611 | ₩38,920 | +0.80% | 8.6천 |
|---|
| 2025.11.26 | ₩38,906 | ₩39,134 | ₩38,531 | ₩38,920 | +0.03% | 2.4만 |
|---|
| 2025.11.25 | ₩38,115 | ₩39,202 | ₩38,115 | ₩39,067 | +2.50% | 3.2만 |
|---|
| 2025.11.24 | ₩38,236 | ₩38,571 | ₩37,726 | ₩37,820 | -1.09% | 1.2만 |
|---|
| 2025.11.21 | ₩36,747 | ₩38,155 | ₩36,734 | ₩37,981 | +3.36% | 2.7만 |
|---|
| 2025.11.20 | ₩37,150 | ₩37,539 | ₩36,720 | ₩36,734 | -1.12% | 2.3만 |
|---|
| 2025.11.19 | ₩37,123 | ₩37,123 | ₩36,479 | ₩36,895 | -0.61% | 1.9만 |
|---|
| 2025.11.18 | ₩36,305 | ₩36,908 | ₩36,211 | ₩36,680 | +1.03% | 2.9만 |
|---|
| 2025.11.17 | ₩37,525 | ₩37,646 | ₩36,157 | ₩36,157 | -3.65% | 4.5만 |
|---|
| 2025.11.14 | ₩37,015 | ₩37,418 | ₩36,747 | ₩37,176 | +0.43% | 2.1만 |
|---|
| 2025.11.13 | ₩37,109 | ₩37,257 | ₩36,855 | ₩37,217 | +0.29% | 1.8만 |
|---|
| 2025.11.12 | ₩36,747 | ₩37,230 | ₩36,653 | ₩36,881 | +0.36% | 1.5만 |
|---|
| 2025.11.11 | ₩36,546 | ₩36,787 | ₩36,479 | ₩36,787 | +0.66% | 2.1만 |
|---|
| 2025.11.10 | ₩36,077 | ₩36,653 | ₩36,010 | ₩36,573 | +1.38% | 1.6만 |
|---|
| 2025.11.07 | ₩35,607 | ₩36,157 | ₩35,607 | ₩36,077 | +1.32% | 1.1만 |
|---|
| 2025.11.06 | ₩36,010 | ₩36,412 | ₩35,808 | ₩35,808 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩35,916 | ₩36,345 | ₩35,674 | ₩36,090 | +0.49% | 2.1만 |
|---|
| 2025.11.04 | ₩35,688 | ₩35,862 | ₩35,433 | ₩35,701 | +0.04% | 2.4만 |
|---|
| 2025.11.03 | ₩35,956 | ₩36,077 | ₩35,607 | ₩35,849 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩36,211 | ₩36,868 | ₩35,875 | ₩35,956 | -0.70% | 2.4만 |
|---|
| 2025.10.30 | ₩35,540 | ₩36,399 | ₩35,540 | ₩36,385 | +2.38% | 4.4만 |
|---|
| 2025.10.29 | ₩36,613 | ₩36,975 | ₩35,715 | ₩35,715 | -2.45% | 3.1만 |
|---|
| 2025.10.28 | ₩36,747 | ₩36,935 | ₩36,345 | ₩36,707 | -0.11% | 6.5만 |
|---|
| 2025.10.27 | ₩36,814 | ₩37,445 | ₩36,399 | ₩36,801 | -0.04% | 2.6만 |
|---|
| 2025.10.24 | ₩36,962 | ₩37,485 | ₩36,680 | ₩36,814 | -0.40% | 2.4만 |
|---|
| 2025.10.23 | ₩37,431 | ₩37,458 | ₩36,546 | ₩36,573 | -2.29% | 2.7만 |
|---|
| 2025.10.22 | ₩36,908 | ₩37,954 | ₩36,680 | ₩37,431 | +1.42% | 6.2만 |
|---|
| 2025.10.21 | ₩36,278 | ₩36,707 | ₩34,762 | ₩36,546 | +0.74% | 3.1만 |
|---|
| 2025.10.20 | ₩35,889 | ₩36,331 | ₩35,822 | ₩36,278 | +1.08% | 2.9만 |
|---|
| 2025.10.17 | ₩36,546 | ₩39,456 | ₩35,822 | ₩35,889 | -1.80% | 3.6만 |
|---|
| 2025.10.16 | ₩38,021 | ₩38,035 | ₩36,251 | ₩36,425 | -4.20% | 4.4만 |
|---|
| 2025.10.15 | ₩38,129 | ₩38,638 | ₩37,887 | ₩37,981 | -0.39% | 5.7만 |
|---|
| 2025.10.14 | ₩37,002 | ₩37,753 | ₩36,814 | ₩37,632 | +1.70% | 3.8만 |
|---|
| 2025.10.13 | ₩36,238 | ₩37,699 | ₩35,889 | ₩37,002 | +2.11% | 10.1만 |
|---|
| 2025.10.10 | ₩36,627 | ₩36,881 | ₩35,420 | ₩35,513 | -3.04% | 1.9만 |
|---|