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 | ₩43,597 | ₩43,597 | ₩42,994 | ₩43,249 | -0.80% | 2.7만 |
| 2026.10.08 | ₩43,343 | ₩44,174 | ₩43,168 | ₩43,477 | +0.31% | 3.3만 |
| 2026.10.07 | ₩43,115 | ₩43,825 | ₩41,882 | ₩43,329 | +0.50% | 4만 |
| 2026.10.06 | ₩43,798 | ₩44,187 | ₩43,557 | ₩43,678 | -0.28% | 2.6만 |
| 2026.10.05 | ₩43,651 | ₩44,174 | ₩43,557 | ₩43,664 | +0.03% | 3.9만 |
| 2026.10.02 | ₩43,812 | ₩44,375 | ₩42,820 | ₩43,785 | -0.06% | 3만 |
| 2026.10.01 | ₩42,954 | ₩43,517 | ₩42,217 | ₩43,517 | +1.31% | 2.6만 |
| 2026.09.30 | ₩43,222 | ₩44,160 | ₩42,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,115 |
| -0.25% |
| 5.9만 |
| 2026.09.29 | ₩43,651 | ₩43,906 | ₩42,780 | ₩43,276 | -0.86% | 3.4만 |
|---|
| 2026.09.28 | ₩45,206 | ₩45,206 | ₩43,651 | ₩43,651 | -3.44% | 3.3만 |
|---|
| 2026.09.25 | ₩43,892 | ₩44,281 | ₩43,504 | ₩44,160 | +0.61% | 5.1만 |
|---|
| 2026.09.24 | ₩43,222 | ₩43,865 | ₩41,547 | ₩43,758 | +1.24% | 55.6만 |
|---|
| 2026.09.23 | ₩44,107 | ₩44,469 | ₩42,927 | ₩43,222 | -2.01% | 4.7만 |
|---|
| 2026.09.22 | ₩44,991 | ₩45,219 | ₩43,745 | ₩44,375 | -1.37% | 5.8만 |
|---|
| 2026.09.21 | ₩45,085 | ₩45,286 | ₩44,696 | ₩44,884 | -0.45% | 2.6만 |
|---|
| 2026.09.18 | ₩44,924 | ₩45,836 | ₩44,629 | ₩45,206 | +0.63% | 12.4만 |
|---|
| 2026.09.17 | ₩45,299 | ₩45,541 | ₩44,603 | ₩45,299 | 0.00% | 5.2만 |
|---|
| 2026.09.16 | ₩45,903 | ₩45,929 | ₩44,562 | ₩45,031 | -1.90% | 3.1만 |
|---|
| 2026.09.15 | ₩45,755 | ₩46,130 | ₩45,366 | ₩45,782 | +0.06% | 4.1만 |
|---|
| 2026.09.14 | ₩45,514 | ₩46,090 | ₩45,514 | ₩45,876 | +0.80% | 3.2만 |
|---|
| 2026.09.11 | ₩45,903 | ₩46,854 | ₩45,380 | ₩45,701 | -0.44% | 3.5만 |
|---|
| 2026.09.10 | ₩45,366 | ₩45,889 | ₩44,576 | ₩45,769 | +0.89% | 3.6만 |
|---|
| 2026.09.09 | ₩44,951 | ₩45,527 | ₩44,589 | ₩45,527 | +1.28% | 5.6만 |
|---|
| 2026.09.08 | ₩46,117 | ₩46,479 | ₩45,273 | ₩45,514 | -1.31% | 4.5만 |
|---|
| 2026.09.04 | ₩45,514 | ₩46,532 | ₩45,514 | ₩46,318 | +1.77% | 3.9만 |
|---|
| 2026.09.03 | ₩45,500 | ₩46,010 | ₩45,018 | ₩45,621 | +0.27% | 5.9만 |
|---|
| 2026.09.02 | ₩44,241 | ₩45,728 | ₩44,241 | ₩45,353 | +2.51% | 7.9만 |
|---|
| 2026.09.01 | ₩44,415 | ₩44,790 | ₩43,718 | ₩44,174 | -0.54% | 3.1만 |
|---|
| 2026.08.31 | ₩44,951 | ₩45,500 | ₩44,321 | ₩44,361 | -1.31% | 2.9만 |
|---|
| 2026.08.28 | ₩44,710 | ₩45,420 | ₩44,375 | ₩45,072 | +0.81% | 5만 |
|---|
| 2026.08.27 | ₩44,696 | ₩45,487 | ₩43,892 | ₩44,763 | +0.15% | 6.8만 |
|---|
| 2026.08.26 | ₩45,474 | ₩45,474 | ₩44,361 | ₩44,643 | -1.83% | 6만 |
|---|
| 2026.08.25 | ₩45,299 | ₩46,412 | ₩44,790 | ₩45,594 | +0.65% | 4.9만 |
|---|
| 2026.08.24 | ₩45,058 | ₩45,996 | ₩44,938 | ₩45,112 | +0.12% | 6.2만 |
|---|
| 2026.08.21 | ₩45,675 | ₩45,862 | ₩44,469 | ₩45,192 | -1.06% | 9.6만 |
|---|
| 2026.08.20 | ₩45,018 | ₩45,701 | ₩44,777 | ₩45,514 | +1.10% | 2.8만 |
|---|
| 2026.08.19 | ₩46,532 | ₩46,532 | ₩45,192 | ₩45,299 | -2.65% | 4.8만 |
|---|
| 2026.08.18 | ₩46,653 | ₩47,136 | ₩45,072 | ₩46,171 | -1.03% | 3.6만 |
|---|
| 2026.08.17 | ₩46,063 | ₩46,908 | ₩45,728 | ₩46,506 | +0.96% | 4.4만 |
|---|
| 2026.08.14 | ₩46,532 | ₩46,908 | ₩45,728 | ₩46,037 | -1.07% | 3.7만 |
|---|
| 2026.08.13 | ₩46,251 | ₩46,586 | ₩45,755 | ₩46,345 | +0.20% | 3.5만 |
|---|
| 2026.08.12 | ₩45,192 | ₩45,929 | ₩44,964 | ₩45,782 | +1.30% | 3.4만 |
|---|
| 2026.08.11 | ₩45,554 | ₩45,836 | ₩45,072 | ₩45,219 | -0.74% | 2.4만 |
|---|
| 2026.08.10 | ₩45,862 | ₩46,090 | ₩44,670 | ₩45,313 | -1.20% | 5.5만 |
|---|
| 2026.08.07 | ₩43,852 | ₩46,492 | ₩43,852 | ₩45,849 | +4.55% | 2.7만 |
|---|
| 2026.08.06 | ₩46,546 | ₩46,546 | ₩45,340 | ₩45,916 | -1.35% | 3만 |
|---|
| 2026.08.05 | ₩45,889 | ₩46,264 | ₩45,299 | ₩46,197 | +0.67% | 3.4만 |
|---|
| 2026.08.04 | ₩46,037 | ₩46,586 | ₩45,661 | ₩45,996 | -0.09% | 5만 |
|---|
| 2026.08.03 | ₩46,157 | ₩47,149 | ₩45,594 | ₩46,305 | +0.32% | 5.6만 |
|---|
| 2026.07.31 | ₩45,487 | ₩46,305 | ₩44,897 | ₩45,782 | +0.65% | 5.2만 |
|---|
| 2026.07.30 | ₩46,532 | ₩46,841 | ₩45,554 | ₩45,715 | -1.76% | 6.8만 |
|---|
| 2026.07.29 | ₩46,800 | ₩47,899 | ₩46,439 | ₩46,573 | -0.49% | 9.5만 |
|---|
| 2026.07.28 | ₩45,541 | ₩47,256 | ₩43,879 | ₩46,921 | +3.03% | 11.5만 |
|---|
| 2026.07.27 | ₩45,286 | ₩46,291 | ₩45,286 | ₩45,474 | +0.41% | 6.1만 |
|---|
| 2026.07.24 | ₩44,401 | ₩45,648 | ₩43,691 | ₩45,098 | +1.57% | 6만 |
|---|
| 2026.07.23 | ₩43,370 | ₩44,589 | ₩43,289 | ₩44,174 | +1.85% | 4.8만 |
|---|
| 2026.07.22 | ₩44,040 | ₩44,227 | ₩41,949 | ₩43,544 | -1.13% | 7.6만 |
|---|
| 2026.07.21 | ₩43,088 | ₩43,584 | ₩42,766 | ₩43,209 | +0.28% | 3.5만 |
|---|
| 2026.07.20 | ₩43,839 | ₩44,040 | ₩43,021 | ₩43,356 | -1.10% | 3만 |
|---|
| 2026.07.17 | ₩44,603 | ₩44,817 | ₩43,182 | ₩43,839 | -1.71% | 4.5만 |
|---|
| 2026.07.16 | ₩43,772 | ₩45,273 | ₩43,772 | ₩44,790 | +2.33% | 3.7만 |
|---|
| 2026.07.15 | ₩43,450 | ₩44,120 | ₩43,410 | ₩43,705 | +0.59% | 4.3만 |
|---|
| 2026.07.14 | ₩43,611 | ₩44,281 | ₩42,927 | ₩43,383 | -0.52% | 4만 |
|---|
| 2026.07.13 | ₩43,222 | ₩44,066 | ₩42,887 | ₩43,664 | +1.02% | 5.1만 |
|---|
| 2026.07.10 | ₩43,356 | ₩43,691 | ₩43,075 | ₩43,396 | +0.09% | 3.6만 |
|---|
| 2026.07.09 | ₩42,941 | ₩44,013 | ₩42,860 | ₩43,450 | +1.19% | 3.4만 |
|---|
| 2026.07.08 | ₩43,678 | ₩43,946 | ₩42,887 | ₩43,048 | -1.44% | 3.7만 |
|---|
| 2026.07.07 | ₩44,080 | ₩45,567 | ₩43,785 | ₩43,879 | -0.46% | 4.5만 |
|---|
| 2026.07.06 | ₩44,053 | ₩44,629 | ₩43,383 | ₩44,066 | +0.03% | 4.8만 |
|---|
| 2026.07.02 | ₩44,857 | ₩44,978 | ₩43,906 | ₩44,133 | -1.61% | 5.4만 |
|---|
| 2026.07.01 | ₩43,705 | ₩44,844 | ₩43,705 | ₩44,603 | +2.05% | 4.6만 |
|---|
| 2026.06.30 | ₩43,812 | ₩43,892 | ₩43,048 | ₩43,798 | -0.03% | 5만 |
|---|
| 2026.06.29 | ₩44,241 | ₩44,241 | ₩43,343 | ₩43,812 | -0.97% | 7.6만 |
|---|
| 2026.06.26 | ₩43,276 | ₩45,581 | ₩42,780 | ₩44,401 | +2.60% | 60.1만 |
|---|
| 2026.06.25 | ₩43,973 | ₩44,200 | ₩42,887 | ₩43,209 | -1.74% | 6만 |
|---|
| 2026.06.24 | ₩43,370 | ₩44,227 | ₩43,209 | ₩43,879 | +1.17% | 16.1만 |
|---|
| 2026.06.23 | ₩42,726 | ₩43,276 | ₩42,619 | ₩43,155 | +1.00% | 19.1만 |
|---|
| 2026.06.22 | ₩42,217 | ₩43,356 | ₩42,217 | ₩42,713 | +1.17% | 5.7만 |
|---|
| 2026.06.18 | ₩42,338 | ₩42,860 | ₩41,895 | ₩42,297 | -0.09% | 12.9만 |
|---|
| 2026.06.17 | ₩42,740 | ₩42,740 | ₩41,078 | ₩41,882 | -2.01% | 8.2만 |
|---|
| 2026.06.16 | ₩42,244 | ₩43,865 | ₩41,949 | ₩42,405 | +0.38% | 7.6만 |
|---|
| 2026.06.15 | ₩43,557 | ₩44,267 | ₩41,949 | ₩42,016 | -3.54% | 10.8만 |
|---|
| 2026.06.12 | ₩42,766 | ₩43,329 | ₩42,766 | ₩43,182 | +0.97% | 9.9만 |
|---|
| 2026.06.11 | ₩43,048 | ₩43,490 | ₩42,405 | ₩42,766 | -0.65% | 14.8만 |
|---|
| 2026.06.10 | ₩42,847 | ₩43,316 | ₩42,579 | ₩42,887 | +0.09% | 12.3만 |
|---|
| 2026.06.09 | ₩42,137 | ₩43,303 | ₩42,137 | ₩42,512 | +0.89% | 12.2만 |
|---|
| 2026.06.08 | ₩42,096 | ₩42,512 | ₩41,801 | ₩42,083 | -0.03% | 11.9만 |
|---|
| 2026.06.05 | ₩41,279 | ₩42,418 | ₩41,279 | ₩42,029 | +1.82% | 19.5만 |
|---|
| 2026.06.04 | ₩40,381 | ₩41,292 | ₩40,381 | ₩41,279 | +2.22% | 16.3만 |
|---|
| 2026.06.03 | ₩41,024 | ₩41,265 | ₩40,046 | ₩40,059 | -2.35% | 8.7만 |
|---|
| 2026.06.02 | ₩40,220 | ₩41,172 | ₩40,220 | ₩41,158 | +2.33% | 19.8만 |
|---|
| 2026.06.01 | ₩40,314 | ₩40,850 | ₩39,764 | ₩40,274 | -0.10% | 12만 |
|---|
| 2026.05.29 | ₩40,394 | ₩40,568 | ₩40,260 | ₩40,287 | -0.27% | 12.4만 |
|---|
| 2026.05.28 | ₩40,207 | ₩40,568 | ₩39,885 | ₩40,274 | +0.17% | 9.6만 |
|---|
| 2026.05.27 | ₩40,676 | ₩41,011 | ₩40,233 | ₩40,300 | -0.92% | 7.3만 |
|---|
| 2026.05.26 | ₩41,051 | ₩41,319 | ₩40,367 | ₩40,716 | -0.82% | 5.8만 |
|---|
| 2026.05.22 | ₩40,971 | ₩41,346 | ₩40,676 | ₩40,769 | -0.49% | 8.9만 |
|---|
| 2026.05.21 | ₩39,858 | ₩40,863 | ₩39,550 | ₩40,810 | +2.39% | 15.4만 |
|---|
| 2026.05.20 | ₩40,006 | ₩40,662 | ₩39,657 | ₩40,193 | +0.47% | 9만 |
|---|
| 2026.05.19 | ₩39,590 | ₩40,193 | ₩39,416 | ₩39,671 | +0.20% | 10.4만 |
|---|
| 2026.05.18 | ₩39,282 | ₩39,979 | ₩39,282 | ₩39,738 | +1.16% | 6.7만 |
|---|
| 2026.05.15 | ₩39,376 | ₩40,394 | ₩39,067 | ₩39,215 | -0.41% | 5.2만 |
|---|
| 2026.05.14 | ₩39,617 | ₩40,434 | ₩39,402 | ₩39,510 | -0.27% | 5.7만 |
|---|
| 2026.05.13 | ₩39,671 | ₩40,609 | ₩39,295 | ₩39,523 | -0.37% | 5.8만 |
|---|
| 2026.05.12 | ₩39,939 | ₩39,952 | ₩39,309 | ₩39,845 | -0.23% | 5만 |
|---|
| 2026.05.11 | ₩40,904 | ₩41,064 | ₩39,872 | ₩39,939 | -2.36% | 5만 |
|---|
| 2026.05.08 | ₩40,877 | ₩41,185 | ₩40,354 | ₩40,743 | -0.33% | 5.9만 |
|---|
| 2026.05.07 | ₩40,475 | ₩41,078 | ₩40,233 | ₩40,769 | +0.73% | 14.5만 |
|---|
| 2026.05.06 | ₩40,207 | ₩40,796 | ₩39,764 | ₩40,354 | +0.37% | 9.8만 |
|---|
| 2026.05.05 | ₩39,831 | ₩40,180 | ₩39,469 | ₩39,992 | +0.40% | 3.3만 |
|---|
| 2026.05.04 | ₩39,831 | ₩40,528 | ₩39,268 | ₩39,684 | -0.37% | 5.4만 |
|---|
| 2026.05.01 | ₩39,697 | ₩40,595 | ₩39,603 | ₩40,032 | +0.84% | 3.3만 |
|---|
| 2026.04.30 | ₩39,831 | ₩40,032 | ₩39,402 | ₩39,684 | -0.37% | 5.1만 |
|---|
| 2026.04.29 | ₩40,341 | ₩40,863 | ₩39,536 | ₩39,697 | -1.59% | 5.4만 |
|---|
| 2026.04.28 | ₩40,595 | ₩40,971 | ₩40,341 | ₩40,461 | -0.33% | 4.1만 |
|---|
| 2026.04.27 | ₩40,341 | ₩40,729 | ₩40,260 | ₩40,461 | +0.30% | 6만 |
|---|
| 2026.04.24 | ₩40,073 | ₩40,488 | ₩39,536 | ₩40,367 | +0.74% | 7.4만 |
|---|
| 2026.04.23 | ₩41,252 | ₩41,332 | ₩40,086 | ₩40,099 | -2.79% | 7.7만 |
|---|
| 2026.04.22 | ₩40,877 | ₩41,949 | ₩40,488 | ₩41,131 | +0.62% | 8.4만 |
|---|
| 2026.04.21 | ₩41,627 | ₩42,096 | ₩40,421 | ₩40,501 | -2.70% | 4.7만 |
|---|
| 2026.04.20 | ₩41,694 | ₩42,083 | ₩41,600 | ₩41,627 | -0.16% | 6.8만 |
|---|
| 2026.04.17 | ₩41,105 | ₩42,230 | ₩40,997 | ₩41,748 | +1.57% | 18.2만 |
|---|
| 2026.04.16 | ₩41,279 | ₩41,694 | ₩40,702 | ₩40,756 | -1.27% | 6.8만 |
|---|
| 2026.04.15 | ₩41,426 | ₩41,574 | ₩41,172 | ₩41,346 | -0.19% | 4.3만 |
|---|
| 2026.04.14 | ₩41,225 | ₩41,480 | ₩40,796 | ₩41,319 | +0.23% | 6.5만 |
|---|
| 2026.04.13 | ₩41,399 | ₩41,734 | ₩41,051 | ₩41,346 | -0.13% | 6.2만 |
|---|
| 2026.04.10 | ₩41,949 | ₩42,083 | ₩41,279 | ₩41,493 | -1.09% | 8.5만 |
|---|
| 2026.04.09 | ₩40,890 | ₩42,123 | ₩40,823 | ₩41,989 | +2.69% | 16.3만 |
|---|
| 2026.04.08 | ₩40,863 | ₩41,466 | ₩40,863 | ₩41,091 | +0.56% | 12.2만 |
|---|
| 2026.04.07 | ₩39,805 | ₩40,408 | ₩39,805 | ₩40,086 | +0.71% | 9.8만 |
|---|
| 2026.04.06 | ₩39,416 | ₩40,140 | ₩39,416 | ₩39,952 | +1.36% | 8만 |
|---|
| 2026.04.02 | ₩39,067 | ₩39,764 | ₩38,893 | ₩39,550 | +1.23% | 7.5만 |
|---|
| 2026.04.01 | ₩39,416 | ₩39,858 | ₩39,282 | ₩39,335 | -0.20% | 6.1만 |
|---|
| 2026.03.31 | ₩39,268 | ₩39,617 | ₩38,625 | ₩39,175 | -0.24% | 3.7만 |
|---|
| 2026.03.30 | ₩38,384 | ₩38,840 | ₩38,384 | ₩38,746 | +0.94% | 4.6만 |
|---|
| 2026.03.27 | ₩38,263 | ₩38,491 | ₩38,076 | ₩38,236 | -0.07% | 3.6만 |
|---|
| 2026.03.26 | ₩38,062 | ₩38,732 | ₩37,794 | ₩38,478 | +1.09% | 5.6만 |
|---|
| 2026.03.25 | ₩38,719 | ₩39,215 | ₩37,888 | ₩38,223 | -1.28% | 18만 |
|---|
| 2026.03.24 | ₩38,250 | ₩38,759 | ₩38,102 | ₩38,210 | -0.11% | 8.6만 |
|---|
| 2026.03.23 | ₩38,505 | ₩39,885 | ₩38,183 | ₩38,357 | -0.38% | 7.7만 |
|---|
| 2026.03.20 | ₩37,794 | ₩38,330 | ₩37,392 | ₩37,741 | -0.14% | 15.2만 |
|---|
| 2026.03.19 | ₩36,883 | ₩38,022 | ₩36,883 | ₩37,660 | +2.11% | 6.2만 |
|---|
| 2026.03.18 | ₩37,700 | ₩38,933 | ₩37,151 | ₩37,164 | -1.42% | 8.2만 |
|---|
| 2026.03.17 | ₩38,384 | ₩39,201 | ₩37,727 | ₩37,861 | -1.36% | 8.7만 |
|---|
| 2026.03.16 | ₩37,794 | ₩38,866 | ₩37,794 | ₩38,236 | +1.17% | 9.8만 |
|---|
| 2026.03.13 | ₩37,928 | ₩38,706 | ₩37,526 | ₩37,647 | -0.74% | 6.1만 |
|---|
| 2026.03.12 | ₩37,003 | ₩38,102 | ₩36,869 | ₩37,700 | +1.88% | 5.6만 |
|---|
| 2026.03.11 | ₩37,834 | ₩38,370 | ₩37,513 | ₩37,580 | -0.67% | 8.4만 |
|---|
| 2026.03.10 | ₩38,236 | ₩39,000 | ₩37,834 | ₩38,089 | -0.39% | 6.8만 |
|---|
| 2026.03.09 | ₩37,526 | ₩38,558 | ₩36,856 | ₩38,062 | +1.43% | 5.5만 |
|---|
| 2026.03.06 | ₩38,035 | ₩38,384 | ₩37,205 | ₩37,968 | -0.18% | 6만 |
|---|
| 2026.03.05 | ₩38,451 | ₩38,866 | ₩37,928 | ₩38,303 | -0.38% | 4.9만 |
|---|
| 2026.03.04 | ₩38,866 | ₩39,242 | ₩38,518 | ₩38,732 | -0.34% | 5.8만 |
|---|
| 2026.03.03 | ₩38,116 | ₩38,665 | ₩37,875 | ₩38,464 | +0.91% | 6.5만 |
|---|
| 2026.03.02 | ₩38,062 | ₩39,201 | ₩38,062 | ₩38,786 | +1.90% | 2.9만 |
|---|
| 2026.02.27 | ₩39,684 | ₩40,528 | ₩38,531 | ₩38,625 | -2.67% | 4.3만 |
|---|
| 2026.02.26 | ₩40,300 | ₩41,078 | ₩40,019 | ₩40,233 | -0.17% | 3.8만 |
|---|
| 2026.02.25 | ₩39,590 | ₩40,408 | ₩39,590 | ₩40,220 | +1.59% | 4.7만 |
|---|
| 2026.02.24 | ₩40,032 | ₩40,609 | ₩39,443 | ₩39,443 | -1.47% | 3.7만 |
|---|
| 2026.02.23 | ₩41,212 | ₩41,413 | ₩39,536 | ₩39,885 | -3.22% | 4.7만 |
|---|
| 2026.02.20 | ₩40,930 | ₩41,306 | ₩40,247 | ₩41,038 | +0.26% | 6.9만 |
|---|
| 2026.02.19 | ₩40,032 | ₩41,011 | ₩39,939 | ₩40,863 | +2.08% | 5.6만 |
|---|
| 2026.02.18 | ₩40,542 | ₩41,185 | ₩40,073 | ₩40,354 | -0.46% | 4.3만 |
|---|
| 2026.02.17 | ₩40,341 | ₩40,877 | ₩40,341 | ₩40,542 | +0.50% | 8.4만 |
|---|
| 2026.02.13 | ₩40,300 | ₩40,367 | ₩39,872 | ₩40,099 | -0.50% | 7.3만 |
|---|
| 2026.02.12 | ₩40,434 | ₩40,434 | ₩39,228 | ₩39,939 | -1.23% | 6.5만 |
|---|
| 2026.02.11 | ₩40,796 | ₩41,131 | ₩40,019 | ₩40,153 | -1.58% | 4.7만 |
|---|
| 2026.02.10 | ₩41,118 | ₩41,319 | ₩40,448 | ₩40,488 | -1.53% | 5.4만 |
|---|
| 2026.02.09 | ₩41,399 | ₩41,600 | ₩41,078 | ₩41,319 | -0.19% | 5.5만 |
|---|
| 2026.02.06 | ₩41,520 | ₩42,123 | ₩41,279 | ₩41,332 | -0.45% | 4.8만 |
|---|
| 2026.02.05 | ₩41,051 | ₩41,976 | ₩41,024 | ₩41,292 | +0.59% | 9.8만 |
|---|
| 2026.02.04 | ₩41,252 | ₩42,137 | ₩41,051 | ₩41,239 | -0.03% | 6.2만 |
|---|
| 2026.02.03 | ₩40,475 | ₩41,480 | ₩40,274 | ₩41,038 | +1.39% | 9.9만 |
|---|
| 2026.02.02 | ₩39,429 | ₩40,662 | ₩39,429 | ₩40,488 | +2.69% | 8.6만 |
|---|
| 2026.01.30 | ₩38,866 | ₩39,416 | ₩38,545 | ₩39,295 | +1.10% | 5.1만 |
|---|
| 2026.01.29 | ₩39,094 | ₩40,006 | ₩38,572 | ₩38,933 | -0.41% | 8.2만 |
|---|
| 2026.01.28 | ₩38,478 | ₩38,732 | ₩37,392 | ₩38,665 | +0.49% | 7.9만 |
|---|
| 2026.01.27 | ₩38,652 | ₩38,652 | ₩38,049 | ₩38,303 | -0.90% | 5.1만 |
|---|
| 2026.01.26 | ₩38,531 | ₩38,665 | ₩37,848 | ₩38,491 | -0.10% | 9.7만 |
|---|
| 2026.01.23 | ₩40,113 | ₩40,354 | ₩38,303 | ₩38,732 | -3.44% | 7.1만 |
|---|
| 2026.01.22 | ₩39,925 | ₩41,533 | ₩39,536 | ₩40,073 | +0.37% | 19.8만 |
|---|
| 2026.01.21 | ₩38,866 | ₩40,166 | ₩38,866 | ₩39,536 | +1.72% | 13.5만 |
|---|
| 2026.01.20 | ₩38,840 | ₩39,228 | ₩38,531 | ₩38,866 | +0.07% | 5.2만 |
|---|
| 2026.01.16 | ₩39,402 | ₩39,617 | ₩38,933 | ₩39,255 | -0.37% | 8.2만 |
|---|
| 2026.01.15 | ₩39,536 | ₩39,965 | ₩39,402 | ₩39,603 | +0.17% | 10.3만 |
|---|
| 2026.01.14 | ₩39,711 | ₩39,898 | ₩39,309 | ₩39,536 | -0.44% | 16.8만 |
|---|
| 2026.01.13 | ₩39,845 | ₩40,501 | ₩39,228 | ₩39,496 | -0.87% | 5.1만 |
|---|
| 2026.01.12 | ₩39,939 | ₩39,939 | ₩39,335 | ₩39,603 | -0.84% | 1.9만 |
|---|
| 2026.01.09 | ₩40,354 | ₩40,488 | ₩39,791 | ₩39,872 | -1.20% | 2.5만 |
|---|
| 2026.01.08 | ₩39,496 | ₩40,448 | ₩39,282 | ₩40,193 | +1.76% | 6.1만 |
|---|
| 2026.01.07 | ₩39,630 | ₩40,046 | ₩39,027 | ₩39,389 | -0.61% | 2.6만 |
|---|
| 2026.01.06 | ₩39,536 | ₩39,845 | ₩39,067 | ₩39,738 | +0.51% | 3.8만 |
|---|
| 2026.01.05 | ₩38,759 | ₩40,233 | ₩38,759 | ₩39,684 | +2.39% | 3.4만 |
|---|
| 2026.01.02 | ₩39,939 | ₩40,019 | ₩38,813 | ₩38,826 | -2.79% | 2.1만 |
|---|
| 2025.12.31 | ₩40,059 | ₩40,877 | ₩39,644 | ₩39,738 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩40,166 | ₩40,193 | ₩39,684 | ₩39,858 | -0.77% | 2.5만 |
|---|
| 2025.12.29 | ₩40,046 | ₩40,220 | ₩39,805 | ₩40,073 | +0.07% | 1.7만 |
|---|
| 2025.12.26 | ₩40,207 | ₩40,300 | ₩39,697 | ₩39,885 | -0.80% | 1.8만 |
|---|
| 2025.12.24 | ₩40,341 | ₩40,475 | ₩39,898 | ₩40,032 | -0.76% | 1.4만 |
|---|
| 2025.12.23 | ₩40,555 | ₩40,877 | ₩40,113 | ₩40,113 | -1.09% | 3.2만 |
|---|
| 2025.12.22 | ₩41,078 | ₩41,574 | ₩40,582 | ₩40,689 | -0.95% | 5.1만 |
|---|
| 2025.12.19 | ₩41,600 | ₩42,056 | ₩40,649 | ₩41,145 | -1.10% | 10.4만 |
|---|
| 2025.12.18 | ₩41,748 | ₩42,204 | ₩41,346 | ₩41,600 | -0.35% | 5.5만 |
|---|
| 2025.12.17 | ₩41,882 | ₩41,989 | ₩41,292 | ₩41,547 | -0.80% | 5.2만 |
|---|
| 2025.12.16 | ₩42,190 | ₩42,217 | ₩41,681 | ₩41,775 | -0.98% | 5.3만 |
|---|
| 2025.12.15 | ₩41,279 | ₩42,204 | ₩41,279 | ₩41,788 | +1.23% | 8.7만 |
|---|
| 2025.12.12 | ₩41,158 | ₩41,252 | ₩40,863 | ₩41,078 | -0.20% | 5.2만 |
|---|
| 2025.12.11 | ₩40,207 | ₩40,944 | ₩40,207 | ₩40,823 | +1.53% | 6.1만 |
|---|
| 2025.12.10 | ₩39,376 | ₩40,367 | ₩39,161 | ₩40,207 | +2.11% | 7.3만 |
|---|
| 2025.12.09 | ₩39,402 | ₩39,684 | ₩39,161 | ₩39,188 | -0.54% | 3.3만 |
|---|
| 2025.12.08 | ₩39,617 | ₩39,617 | ₩38,907 | ₩39,349 | -0.68% | 2.9만 |
|---|
| 2025.12.05 | ₩39,510 | ₩39,630 | ₩39,201 | ₩39,376 | -0.34% | 1.5만 |
|---|
| 2025.12.04 | ₩39,469 | ₩39,563 | ₩39,215 | ₩39,389 | -0.20% | 2.8만 |
|---|
| 2025.12.03 | ₩38,505 | ₩39,469 | ₩38,411 | ₩39,282 | +2.02% | 2.7만 |
|---|
| 2025.12.02 | ₩39,175 | ₩39,389 | ₩38,545 | ₩38,545 | -1.61% | 2.1만 |
|---|
| 2025.12.01 | ₩38,893 | ₩39,402 | ₩38,585 | ₩39,000 | +0.28% | 2.3만 |
|---|
| 2025.11.28 | ₩38,585 | ₩38,933 | ₩38,585 | ₩38,893 | +0.80% | 8.6천 |
|---|
| 2025.11.26 | ₩38,880 | ₩39,108 | ₩38,505 | ₩38,893 | +0.03% | 2.4만 |
|---|
| 2025.11.25 | ₩38,089 | ₩39,175 | ₩38,089 | ₩39,041 | +2.50% | 3.2만 |
|---|
| 2025.11.24 | ₩38,210 | ₩38,545 | ₩37,700 | ₩37,794 | -1.09% | 1.2만 |
|---|
| 2025.11.21 | ₩36,722 | ₩38,129 | ₩36,709 | ₩37,955 | +3.36% | 2.7만 |
|---|
| 2025.11.20 | ₩37,124 | ₩37,513 | ₩36,695 | ₩36,709 | -1.12% | 2.3만 |
|---|
| 2025.11.19 | ₩37,097 | ₩37,097 | ₩36,454 | ₩36,869 | -0.61% | 1.9만 |
|---|
| 2025.11.18 | ₩36,280 | ₩36,883 | ₩36,186 | ₩36,655 | +1.03% | 2.9만 |
|---|
| 2025.11.17 | ₩37,499 | ₩37,620 | ₩36,132 | ₩36,132 | -3.65% | 4.5만 |
|---|
| 2025.11.14 | ₩36,990 | ₩37,392 | ₩36,722 | ₩37,151 | +0.43% | 2.1만 |
|---|
| 2025.11.13 | ₩37,084 | ₩37,231 | ₩36,829 | ₩37,191 | +0.29% | 1.8만 |
|---|
| 2025.11.12 | ₩36,722 | ₩37,205 | ₩36,628 | ₩36,856 | +0.36% | 1.5만 |
|---|
| 2025.11.11 | ₩36,521 | ₩36,762 | ₩36,454 | ₩36,762 | +0.66% | 2.1만 |
|---|
| 2025.11.10 | ₩36,052 | ₩36,628 | ₩35,985 | ₩36,548 | +1.38% | 1.6만 |
|---|
| 2025.11.07 | ₩35,583 | ₩36,132 | ₩35,583 | ₩36,052 | +1.32% | 1.1만 |
|---|
| 2025.11.06 | ₩35,985 | ₩36,387 | ₩35,784 | ₩35,784 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩35,891 | ₩36,320 | ₩35,650 | ₩36,065 | +0.49% | 2.1만 |
|---|
| 2025.11.04 | ₩35,663 | ₩35,837 | ₩35,409 | ₩35,677 | +0.04% | 2.4만 |
|---|
| 2025.11.03 | ₩35,931 | ₩36,052 | ₩35,583 | ₩35,824 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩36,186 | ₩36,843 | ₩35,851 | ₩35,931 | -0.70% | 2.4만 |
|---|
| 2025.10.30 | ₩35,516 | ₩36,374 | ₩35,516 | ₩36,360 | +2.38% | 4.4만 |
|---|
| 2025.10.29 | ₩36,588 | ₩36,950 | ₩35,690 | ₩35,690 | -2.45% | 3.1만 |
|---|
| 2025.10.28 | ₩36,722 | ₩36,910 | ₩36,320 | ₩36,682 | -0.11% | 6.5만 |
|---|
| 2025.10.27 | ₩36,789 | ₩37,419 | ₩36,374 | ₩36,776 | -0.04% | 2.6만 |
|---|
| 2025.10.24 | ₩36,936 | ₩37,459 | ₩36,655 | ₩36,789 | -0.40% | 2.4만 |
|---|
| 2025.10.23 | ₩37,406 | ₩37,432 | ₩36,521 | ₩36,548 | -2.29% | 2.7만 |
|---|
| 2025.10.22 | ₩36,883 | ₩37,928 | ₩36,655 | ₩37,406 | +1.42% | 6.2만 |
|---|
| 2025.10.21 | ₩36,253 | ₩36,682 | ₩34,739 | ₩36,521 | +0.74% | 3.1만 |
|---|
| 2025.10.20 | ₩35,864 | ₩36,307 | ₩35,797 | ₩36,253 | +1.08% | 2.9만 |
|---|
| 2025.10.17 | ₩36,521 | ₩39,429 | ₩35,797 | ₩35,864 | -1.80% | 3.6만 |
|---|
| 2025.10.16 | ₩37,995 | ₩38,009 | ₩36,226 | ₩36,400 | -4.20% | 4.4만 |
|---|
| 2025.10.15 | ₩38,102 | ₩38,612 | ₩37,861 | ₩37,955 | -0.39% | 5.7만 |
|---|
| 2025.10.14 | ₩36,977 | ₩37,727 | ₩36,789 | ₩37,607 | +1.70% | 3.8만 |
|---|
| 2025.10.13 | ₩36,213 | ₩37,674 | ₩35,864 | ₩36,977 | +2.11% | 10.1만 |
|---|
| 2025.10.10 | ₩36,601 | ₩36,856 | ₩35,395 | ₩35,489 | -3.04% | 1.9만 |
|---|