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 | ₩43,625 | ₩43,625 | ₩43,022 | ₩43,276 | -0.80% | 2.7만 |
| 2026.10.08 | ₩43,370 | ₩44,202 | ₩43,196 | ₩43,504 | +0.31% | 3.3만 |
| 2026.10.07 | ₩43,142 | ₩43,853 | ₩41,908 | ₩43,357 | +0.50% | 4만 |
| 2026.10.06 | ₩43,826 | ₩44,215 | ₩43,585 | ₩43,705 | -0.28% | 2.6만 |
| 2026.10.05 | ₩43,679 | ₩44,202 | ₩43,585 | ₩43,692 | +0.03% | 3.9만 |
| 2026.10.02 | ₩43,840 | ₩44,403 | ₩42,847 | ₩43,813 | -0.06% | 3만 |
| 2026.10.01 | ₩42,981 | ₩43,545 | ₩42,244 | ₩43,545 | +1.31% | 2.6만 |
| 2026.09.30 | ₩43,250 | ₩44,188 | ₩42,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,142 |
| -0.25% |
| 5.9만 |
| 2026.09.29 | ₩43,679 | ₩43,933 | ₩42,807 | ₩43,303 | -0.86% | 3.4만 |
|---|
| 2026.09.28 | ₩45,234 | ₩45,234 | ₩43,679 | ₩43,679 | -3.44% | 3.3만 |
|---|
| 2026.09.25 | ₩43,920 | ₩44,309 | ₩43,531 | ₩44,188 | +0.61% | 5.1만 |
|---|
| 2026.09.24 | ₩43,250 | ₩43,893 | ₩41,573 | ₩43,786 | +1.24% | 55.6만 |
|---|
| 2026.09.23 | ₩44,135 | ₩44,497 | ₩42,954 | ₩43,250 | -2.01% | 4.7만 |
|---|
| 2026.09.22 | ₩45,020 | ₩45,248 | ₩43,773 | ₩44,403 | -1.37% | 5.8만 |
|---|
| 2026.09.21 | ₩45,114 | ₩45,315 | ₩44,725 | ₩44,912 | -0.45% | 2.6만 |
|---|
| 2026.09.18 | ₩44,953 | ₩45,865 | ₩44,658 | ₩45,234 | +0.63% | 12.4만 |
|---|
| 2026.09.17 | ₩45,328 | ₩45,570 | ₩44,631 | ₩45,328 | 0.00% | 5.2만 |
|---|
| 2026.09.16 | ₩45,932 | ₩45,958 | ₩44,591 | ₩45,060 | -1.90% | 3.1만 |
|---|
| 2026.09.15 | ₩45,784 | ₩46,160 | ₩45,395 | ₩45,811 | +0.06% | 4.1만 |
|---|
| 2026.09.14 | ₩45,543 | ₩46,119 | ₩45,543 | ₩45,905 | +0.80% | 3.2만 |
|---|
| 2026.09.11 | ₩45,932 | ₩46,884 | ₩45,409 | ₩45,730 | -0.44% | 3.5만 |
|---|
| 2026.09.10 | ₩45,395 | ₩45,918 | ₩44,604 | ₩45,798 | +0.89% | 3.6만 |
|---|
| 2026.09.09 | ₩44,979 | ₩45,556 | ₩44,617 | ₩45,556 | +1.28% | 5.6만 |
|---|
| 2026.09.08 | ₩46,146 | ₩46,508 | ₩45,301 | ₩45,543 | -1.31% | 4.5만 |
|---|
| 2026.09.04 | ₩45,543 | ₩46,562 | ₩45,543 | ₩46,347 | +1.77% | 3.9만 |
|---|
| 2026.09.03 | ₩45,529 | ₩46,039 | ₩45,047 | ₩45,650 | +0.27% | 5.9만 |
|---|
| 2026.09.02 | ₩44,269 | ₩45,757 | ₩44,269 | ₩45,382 | +2.51% | 7.9만 |
|---|
| 2026.09.01 | ₩44,443 | ₩44,819 | ₩43,746 | ₩44,202 | -0.54% | 3.1만 |
|---|
| 2026.08.31 | ₩44,979 | ₩45,529 | ₩44,349 | ₩44,389 | -1.31% | 2.9만 |
|---|
| 2026.08.28 | ₩44,738 | ₩45,449 | ₩44,403 | ₩45,100 | +0.81% | 5만 |
|---|
| 2026.08.27 | ₩44,725 | ₩45,516 | ₩43,920 | ₩44,792 | +0.15% | 6.8만 |
|---|
| 2026.08.26 | ₩45,503 | ₩45,503 | ₩44,389 | ₩44,671 | -1.83% | 6만 |
|---|
| 2026.08.25 | ₩45,328 | ₩46,441 | ₩44,819 | ₩45,623 | +0.65% | 4.9만 |
|---|
| 2026.08.24 | ₩45,087 | ₩46,026 | ₩44,966 | ₩45,140 | +0.12% | 6.2만 |
|---|
| 2026.08.21 | ₩45,704 | ₩45,891 | ₩44,497 | ₩45,221 | -1.06% | 9.6만 |
|---|
| 2026.08.20 | ₩45,047 | ₩45,730 | ₩44,805 | ₩45,543 | +1.10% | 2.8만 |
|---|
| 2026.08.19 | ₩46,562 | ₩46,562 | ₩45,221 | ₩45,328 | -2.65% | 4.8만 |
|---|
| 2026.08.18 | ₩46,683 | ₩47,165 | ₩45,100 | ₩46,200 | -1.03% | 3.6만 |
|---|
| 2026.08.17 | ₩46,093 | ₩46,937 | ₩45,757 | ₩46,535 | +0.96% | 4.4만 |
|---|
| 2026.08.14 | ₩46,562 | ₩46,937 | ₩45,757 | ₩46,066 | -1.07% | 3.7만 |
|---|
| 2026.08.13 | ₩46,280 | ₩46,616 | ₩45,784 | ₩46,374 | +0.20% | 3.5만 |
|---|
| 2026.08.12 | ₩45,221 | ₩45,958 | ₩44,993 | ₩45,811 | +1.30% | 3.4만 |
|---|
| 2026.08.11 | ₩45,583 | ₩45,865 | ₩45,100 | ₩45,248 | -0.74% | 2.4만 |
|---|
| 2026.08.10 | ₩45,891 | ₩46,119 | ₩44,698 | ₩45,342 | -1.20% | 5.5만 |
|---|
| 2026.08.07 | ₩43,880 | ₩46,522 | ₩43,880 | ₩45,878 | +4.55% | 2.7만 |
|---|
| 2026.08.06 | ₩46,575 | ₩46,575 | ₩45,368 | ₩45,945 | -1.35% | 3만 |
|---|
| 2026.08.05 | ₩45,918 | ₩46,294 | ₩45,328 | ₩46,227 | +0.67% | 3.4만 |
|---|
| 2026.08.04 | ₩46,066 | ₩46,616 | ₩45,690 | ₩46,026 | -0.09% | 5만 |
|---|
| 2026.08.03 | ₩46,186 | ₩47,179 | ₩45,623 | ₩46,334 | +0.32% | 5.6만 |
|---|
| 2026.07.31 | ₩45,516 | ₩46,334 | ₩44,926 | ₩45,811 | +0.65% | 5.2만 |
|---|
| 2026.07.30 | ₩46,562 | ₩46,870 | ₩45,583 | ₩45,744 | -1.76% | 6.8만 |
|---|
| 2026.07.29 | ₩46,830 | ₩47,930 | ₩46,468 | ₩46,602 | -0.49% | 9.5만 |
|---|
| 2026.07.28 | ₩45,570 | ₩47,286 | ₩43,907 | ₩46,951 | +3.03% | 11.5만 |
|---|
| 2026.07.27 | ₩45,315 | ₩46,321 | ₩45,315 | ₩45,503 | +0.41% | 6.1만 |
|---|
| 2026.07.24 | ₩44,430 | ₩45,677 | ₩43,719 | ₩45,127 | +1.57% | 6만 |
|---|
| 2026.07.23 | ₩43,397 | ₩44,617 | ₩43,317 | ₩44,202 | +1.85% | 4.8만 |
|---|
| 2026.07.22 | ₩44,068 | ₩44,255 | ₩41,975 | ₩43,571 | -1.13% | 7.6만 |
|---|
| 2026.07.21 | ₩43,115 | ₩43,612 | ₩42,794 | ₩43,236 | +0.28% | 3.5만 |
|---|
| 2026.07.20 | ₩43,866 | ₩44,068 | ₩43,048 | ₩43,384 | -1.10% | 3만 |
|---|
| 2026.07.17 | ₩44,631 | ₩44,845 | ₩43,209 | ₩43,866 | -1.71% | 4.5만 |
|---|
| 2026.07.16 | ₩43,799 | ₩45,301 | ₩43,799 | ₩44,819 | +2.33% | 3.7만 |
|---|
| 2026.07.15 | ₩43,477 | ₩44,148 | ₩43,437 | ₩43,732 | +0.59% | 4.3만 |
|---|
| 2026.07.14 | ₩43,638 | ₩44,309 | ₩42,954 | ₩43,410 | -0.52% | 4만 |
|---|
| 2026.07.13 | ₩43,250 | ₩44,094 | ₩42,914 | ₩43,692 | +1.02% | 5.1만 |
|---|
| 2026.07.10 | ₩43,384 | ₩43,719 | ₩43,102 | ₩43,424 | +0.09% | 3.6만 |
|---|
| 2026.07.09 | ₩42,968 | ₩44,041 | ₩42,887 | ₩43,477 | +1.19% | 3.4만 |
|---|
| 2026.07.08 | ₩43,705 | ₩43,974 | ₩42,914 | ₩43,075 | -1.44% | 3.7만 |
|---|
| 2026.07.07 | ₩44,108 | ₩45,596 | ₩43,813 | ₩43,907 | -0.46% | 4.5만 |
|---|
| 2026.07.06 | ₩44,081 | ₩44,658 | ₩43,410 | ₩44,094 | +0.03% | 4.8만 |
|---|
| 2026.07.02 | ₩44,886 | ₩45,006 | ₩43,933 | ₩44,161 | -1.61% | 5.4만 |
|---|
| 2026.07.01 | ₩43,732 | ₩44,872 | ₩43,732 | ₩44,631 | +2.05% | 4.6만 |
|---|
| 2026.06.30 | ₩43,840 | ₩43,920 | ₩43,075 | ₩43,826 | -0.03% | 5만 |
|---|
| 2026.06.29 | ₩44,269 | ₩44,269 | ₩43,370 | ₩43,840 | -0.97% | 7.6만 |
|---|
| 2026.06.26 | ₩43,303 | ₩45,610 | ₩42,807 | ₩44,430 | +2.60% | 60.1만 |
|---|
| 2026.06.25 | ₩44,001 | ₩44,228 | ₩42,914 | ₩43,236 | -1.74% | 6만 |
|---|
| 2026.06.24 | ₩43,397 | ₩44,255 | ₩43,236 | ₩43,907 | +1.17% | 16.1만 |
|---|
| 2026.06.23 | ₩42,753 | ₩43,303 | ₩42,646 | ₩43,182 | +1.00% | 19.1만 |
|---|
| 2026.06.22 | ₩42,244 | ₩43,384 | ₩42,244 | ₩42,740 | +1.17% | 5.7만 |
|---|
| 2026.06.18 | ₩42,364 | ₩42,887 | ₩41,922 | ₩42,324 | -0.09% | 12.9만 |
|---|
| 2026.06.17 | ₩42,767 | ₩42,767 | ₩41,104 | ₩41,908 | -2.01% | 8.2만 |
|---|
| 2026.06.16 | ₩42,271 | ₩43,893 | ₩41,975 | ₩42,431 | +0.38% | 7.6만 |
|---|
| 2026.06.15 | ₩43,585 | ₩44,296 | ₩41,975 | ₩42,043 | -3.54% | 10.8만 |
|---|
| 2026.06.12 | ₩42,794 | ₩43,357 | ₩42,794 | ₩43,209 | +0.97% | 9.9만 |
|---|
| 2026.06.11 | ₩43,075 | ₩43,518 | ₩42,431 | ₩42,794 | -0.65% | 14.8만 |
|---|
| 2026.06.10 | ₩42,874 | ₩43,343 | ₩42,606 | ₩42,914 | +0.09% | 12.3만 |
|---|
| 2026.06.09 | ₩42,163 | ₩43,330 | ₩42,163 | ₩42,539 | +0.89% | 12.2만 |
|---|
| 2026.06.08 | ₩42,123 | ₩42,539 | ₩41,828 | ₩42,110 | -0.03% | 11.9만 |
|---|
| 2026.06.05 | ₩41,305 | ₩42,445 | ₩41,305 | ₩42,056 | +1.82% | 19.5만 |
|---|
| 2026.06.04 | ₩40,406 | ₩41,318 | ₩40,406 | ₩41,305 | +2.22% | 16.3만 |
|---|
| 2026.06.03 | ₩41,050 | ₩41,292 | ₩40,071 | ₩40,085 | -2.35% | 8.7만 |
|---|
| 2026.06.02 | ₩40,246 | ₩41,198 | ₩40,246 | ₩41,184 | +2.33% | 19.8만 |
|---|
| 2026.06.01 | ₩40,339 | ₩40,876 | ₩39,790 | ₩40,299 | -0.10% | 12만 |
|---|
| 2026.05.29 | ₩40,420 | ₩40,594 | ₩40,286 | ₩40,313 | -0.27% | 12.4만 |
|---|
| 2026.05.28 | ₩40,232 | ₩40,594 | ₩39,910 | ₩40,299 | +0.17% | 9.6만 |
|---|
| 2026.05.27 | ₩40,701 | ₩41,037 | ₩40,259 | ₩40,326 | -0.92% | 7.3만 |
|---|
| 2026.05.26 | ₩41,077 | ₩41,345 | ₩40,393 | ₩40,742 | -0.82% | 5.8만 |
|---|
| 2026.05.22 | ₩40,997 | ₩41,372 | ₩40,701 | ₩40,795 | -0.49% | 8.9만 |
|---|
| 2026.05.21 | ₩39,883 | ₩40,889 | ₩39,575 | ₩40,836 | +2.39% | 15.4만 |
|---|
| 2026.05.20 | ₩40,031 | ₩40,688 | ₩39,682 | ₩40,219 | +0.47% | 9만 |
|---|
| 2026.05.19 | ₩39,615 | ₩40,219 | ₩39,441 | ₩39,696 | +0.20% | 10.4만 |
|---|
| 2026.05.18 | ₩39,307 | ₩40,004 | ₩39,307 | ₩39,763 | +1.16% | 6.7만 |
|---|
| 2026.05.15 | ₩39,401 | ₩40,420 | ₩39,092 | ₩39,240 | -0.41% | 5.2만 |
|---|
| 2026.05.14 | ₩39,642 | ₩40,460 | ₩39,427 | ₩39,535 | -0.27% | 5.7만 |
|---|
| 2026.05.13 | ₩39,696 | ₩40,634 | ₩39,320 | ₩39,548 | -0.37% | 5.8만 |
|---|
| 2026.05.12 | ₩39,964 | ₩39,977 | ₩39,334 | ₩39,870 | -0.23% | 5만 |
|---|
| 2026.05.11 | ₩40,929 | ₩41,090 | ₩39,897 | ₩39,964 | -2.36% | 5만 |
|---|
| 2026.05.08 | ₩40,903 | ₩41,211 | ₩40,380 | ₩40,769 | -0.33% | 5.9만 |
|---|
| 2026.05.07 | ₩40,500 | ₩41,104 | ₩40,259 | ₩40,795 | +0.73% | 14.5만 |
|---|
| 2026.05.06 | ₩40,232 | ₩40,822 | ₩39,790 | ₩40,380 | +0.37% | 9.8만 |
|---|
| 2026.05.05 | ₩39,857 | ₩40,205 | ₩39,495 | ₩40,018 | +0.40% | 3.3만 |
|---|
| 2026.05.04 | ₩39,857 | ₩40,554 | ₩39,293 | ₩39,709 | -0.37% | 5.4만 |
|---|
| 2026.05.01 | ₩39,722 | ₩40,621 | ₩39,629 | ₩40,058 | +0.84% | 3.3만 |
|---|
| 2026.04.30 | ₩39,857 | ₩40,058 | ₩39,427 | ₩39,709 | -0.37% | 5.1만 |
|---|
| 2026.04.29 | ₩40,366 | ₩40,889 | ₩39,562 | ₩39,722 | -1.59% | 5.4만 |
|---|
| 2026.04.28 | ₩40,621 | ₩40,997 | ₩40,366 | ₩40,487 | -0.33% | 4.1만 |
|---|
| 2026.04.27 | ₩40,366 | ₩40,755 | ₩40,286 | ₩40,487 | +0.30% | 6만 |
|---|
| 2026.04.24 | ₩40,098 | ₩40,514 | ₩39,562 | ₩40,393 | +0.74% | 7.4만 |
|---|
| 2026.04.23 | ₩41,278 | ₩41,359 | ₩40,111 | ₩40,125 | -2.79% | 7.7만 |
|---|
| 2026.04.22 | ₩40,903 | ₩41,975 | ₩40,514 | ₩41,157 | +0.62% | 8.4만 |
|---|
| 2026.04.21 | ₩41,654 | ₩42,123 | ₩40,447 | ₩40,527 | -2.70% | 4.7만 |
|---|
| 2026.04.20 | ₩41,721 | ₩42,110 | ₩41,627 | ₩41,654 | -0.16% | 6.8만 |
|---|
| 2026.04.17 | ₩41,131 | ₩42,257 | ₩41,023 | ₩41,774 | +1.57% | 18.2만 |
|---|
| 2026.04.16 | ₩41,305 | ₩41,721 | ₩40,728 | ₩40,782 | -1.27% | 6.8만 |
|---|
| 2026.04.15 | ₩41,452 | ₩41,600 | ₩41,198 | ₩41,372 | -0.19% | 4.3만 |
|---|
| 2026.04.14 | ₩41,251 | ₩41,506 | ₩40,822 | ₩41,345 | +0.23% | 6.5만 |
|---|
| 2026.04.13 | ₩41,426 | ₩41,761 | ₩41,077 | ₩41,372 | -0.13% | 6.2만 |
|---|
| 2026.04.10 | ₩41,975 | ₩42,110 | ₩41,305 | ₩41,520 | -1.09% | 8.5만 |
|---|
| 2026.04.09 | ₩40,916 | ₩42,150 | ₩40,849 | ₩42,016 | +2.69% | 16.3만 |
|---|
| 2026.04.08 | ₩40,889 | ₩41,493 | ₩40,889 | ₩41,117 | +0.56% | 12.2만 |
|---|
| 2026.04.07 | ₩39,830 | ₩40,433 | ₩39,830 | ₩40,111 | +0.71% | 9.8만 |
|---|
| 2026.04.06 | ₩39,441 | ₩40,165 | ₩39,441 | ₩39,977 | +1.36% | 8만 |
|---|
| 2026.04.02 | ₩39,092 | ₩39,790 | ₩38,918 | ₩39,575 | +1.23% | 7.5만 |
|---|
| 2026.04.01 | ₩39,441 | ₩39,883 | ₩39,307 | ₩39,360 | -0.20% | 6.1만 |
|---|
| 2026.03.31 | ₩39,293 | ₩39,642 | ₩38,650 | ₩39,199 | -0.24% | 3.7만 |
|---|
| 2026.03.30 | ₩38,408 | ₩38,864 | ₩38,408 | ₩38,770 | +0.94% | 4.6만 |
|---|
| 2026.03.27 | ₩38,288 | ₩38,516 | ₩38,100 | ₩38,261 | -0.07% | 3.6만 |
|---|
| 2026.03.26 | ₩38,086 | ₩38,757 | ₩37,818 | ₩38,502 | +1.09% | 5.6만 |
|---|
| 2026.03.25 | ₩38,744 | ₩39,240 | ₩37,912 | ₩38,247 | -1.28% | 18만 |
|---|
| 2026.03.24 | ₩38,274 | ₩38,784 | ₩38,127 | ₩38,234 | -0.11% | 8.6만 |
|---|
| 2026.03.23 | ₩38,529 | ₩39,910 | ₩38,207 | ₩38,381 | -0.38% | 7.7만 |
|---|
| 2026.03.20 | ₩37,818 | ₩38,355 | ₩37,416 | ₩37,765 | -0.14% | 15.2만 |
|---|
| 2026.03.19 | ₩36,906 | ₩38,046 | ₩36,906 | ₩37,684 | +2.11% | 6.2만 |
|---|
| 2026.03.18 | ₩37,724 | ₩38,958 | ₩37,174 | ₩37,188 | -1.42% | 8.2만 |
|---|
| 2026.03.17 | ₩38,408 | ₩39,226 | ₩37,751 | ₩37,885 | -1.36% | 8.7만 |
|---|
| 2026.03.16 | ₩37,818 | ₩38,891 | ₩37,818 | ₩38,261 | +1.17% | 9.8만 |
|---|
| 2026.03.13 | ₩37,952 | ₩38,730 | ₩37,550 | ₩37,671 | -0.74% | 6.1만 |
|---|
| 2026.03.12 | ₩37,027 | ₩38,127 | ₩36,893 | ₩37,724 | +1.88% | 5.6만 |
|---|
| 2026.03.11 | ₩37,858 | ₩38,395 | ₩37,537 | ₩37,604 | -0.67% | 8.4만 |
|---|
| 2026.03.10 | ₩38,261 | ₩39,025 | ₩37,858 | ₩38,113 | -0.39% | 6.8만 |
|---|
| 2026.03.09 | ₩37,550 | ₩38,583 | ₩36,879 | ₩38,086 | +1.43% | 5.5만 |
|---|
| 2026.03.06 | ₩38,060 | ₩38,408 | ₩37,228 | ₩37,993 | -0.18% | 6만 |
|---|
| 2026.03.05 | ₩38,475 | ₩38,891 | ₩37,952 | ₩38,328 | -0.38% | 4.9만 |
|---|
| 2026.03.04 | ₩38,891 | ₩39,267 | ₩38,542 | ₩38,757 | -0.34% | 5.8만 |
|---|
| 2026.03.03 | ₩38,140 | ₩38,690 | ₩37,899 | ₩38,489 | +0.91% | 6.5만 |
|---|
| 2026.03.02 | ₩38,086 | ₩39,226 | ₩38,086 | ₩38,811 | +1.90% | 2.9만 |
|---|
| 2026.02.27 | ₩39,709 | ₩40,554 | ₩38,556 | ₩38,650 | -2.67% | 4.3만 |
|---|
| 2026.02.26 | ₩40,326 | ₩41,104 | ₩40,044 | ₩40,259 | -0.17% | 3.8만 |
|---|
| 2026.02.25 | ₩39,615 | ₩40,433 | ₩39,615 | ₩40,246 | +1.59% | 4.7만 |
|---|
| 2026.02.24 | ₩40,058 | ₩40,634 | ₩39,468 | ₩39,468 | -1.47% | 3.7만 |
|---|
| 2026.02.23 | ₩41,238 | ₩41,439 | ₩39,562 | ₩39,910 | -3.22% | 4.7만 |
|---|
| 2026.02.20 | ₩40,956 | ₩41,332 | ₩40,272 | ₩41,064 | +0.26% | 6.9만 |
|---|
| 2026.02.19 | ₩40,058 | ₩41,037 | ₩39,964 | ₩40,889 | +2.08% | 5.6만 |
|---|
| 2026.02.18 | ₩40,567 | ₩41,211 | ₩40,098 | ₩40,380 | -0.46% | 4.3만 |
|---|
| 2026.02.17 | ₩40,366 | ₩40,903 | ₩40,366 | ₩40,567 | +0.50% | 8.4만 |
|---|
| 2026.02.13 | ₩40,326 | ₩40,393 | ₩39,897 | ₩40,125 | -0.50% | 7.3만 |
|---|
| 2026.02.12 | ₩40,460 | ₩40,460 | ₩39,253 | ₩39,964 | -1.23% | 6.5만 |
|---|
| 2026.02.11 | ₩40,822 | ₩41,157 | ₩40,044 | ₩40,178 | -1.58% | 4.7만 |
|---|
| 2026.02.10 | ₩41,144 | ₩41,345 | ₩40,473 | ₩40,514 | -1.53% | 5.4만 |
|---|
| 2026.02.09 | ₩41,426 | ₩41,627 | ₩41,104 | ₩41,345 | -0.19% | 5.5만 |
|---|
| 2026.02.06 | ₩41,546 | ₩42,150 | ₩41,305 | ₩41,359 | -0.45% | 4.8만 |
|---|
| 2026.02.05 | ₩41,077 | ₩42,002 | ₩41,050 | ₩41,318 | +0.59% | 9.8만 |
|---|
| 2026.02.04 | ₩41,278 | ₩42,163 | ₩41,077 | ₩41,265 | -0.03% | 6.2만 |
|---|
| 2026.02.03 | ₩40,500 | ₩41,506 | ₩40,299 | ₩41,064 | +1.39% | 9.9만 |
|---|
| 2026.02.02 | ₩39,454 | ₩40,688 | ₩39,454 | ₩40,514 | +2.69% | 8.6만 |
|---|
| 2026.01.30 | ₩38,891 | ₩39,441 | ₩38,569 | ₩39,320 | +1.10% | 5.1만 |
|---|
| 2026.01.29 | ₩39,119 | ₩40,031 | ₩38,596 | ₩38,958 | -0.41% | 8.2만 |
|---|
| 2026.01.28 | ₩38,502 | ₩38,757 | ₩37,416 | ₩38,690 | +0.49% | 7.9만 |
|---|
| 2026.01.27 | ₩38,676 | ₩38,676 | ₩38,073 | ₩38,328 | -0.90% | 5.1만 |
|---|
| 2026.01.26 | ₩38,556 | ₩38,690 | ₩37,872 | ₩38,516 | -0.10% | 9.7만 |
|---|
| 2026.01.23 | ₩40,138 | ₩40,380 | ₩38,328 | ₩38,757 | -3.44% | 7.1만 |
|---|
| 2026.01.22 | ₩39,950 | ₩41,560 | ₩39,562 | ₩40,098 | +0.37% | 19.8만 |
|---|
| 2026.01.21 | ₩38,891 | ₩40,192 | ₩38,891 | ₩39,562 | +1.72% | 13.5만 |
|---|
| 2026.01.20 | ₩38,864 | ₩39,253 | ₩38,556 | ₩38,891 | +0.07% | 5.2만 |
|---|
| 2026.01.16 | ₩39,427 | ₩39,642 | ₩38,958 | ₩39,280 | -0.37% | 8.2만 |
|---|
| 2026.01.15 | ₩39,562 | ₩39,991 | ₩39,427 | ₩39,629 | +0.17% | 10.3만 |
|---|
| 2026.01.14 | ₩39,736 | ₩39,924 | ₩39,334 | ₩39,562 | -0.44% | 16.8만 |
|---|
| 2026.01.13 | ₩39,870 | ₩40,527 | ₩39,253 | ₩39,521 | -0.87% | 5.1만 |
|---|
| 2026.01.12 | ₩39,964 | ₩39,964 | ₩39,360 | ₩39,629 | -0.84% | 1.9만 |
|---|
| 2026.01.09 | ₩40,380 | ₩40,514 | ₩39,816 | ₩39,897 | -1.20% | 2.5만 |
|---|
| 2026.01.08 | ₩39,521 | ₩40,473 | ₩39,307 | ₩40,219 | +1.76% | 6.1만 |
|---|
| 2026.01.07 | ₩39,655 | ₩40,071 | ₩39,052 | ₩39,414 | -0.61% | 2.6만 |
|---|
| 2026.01.06 | ₩39,562 | ₩39,870 | ₩39,092 | ₩39,763 | +0.51% | 3.8만 |
|---|
| 2026.01.05 | ₩38,784 | ₩40,259 | ₩38,784 | ₩39,709 | +2.39% | 3.4만 |
|---|
| 2026.01.02 | ₩39,964 | ₩40,044 | ₩38,837 | ₩38,851 | -2.79% | 2.1만 |
|---|
| 2025.12.31 | ₩40,085 | ₩40,903 | ₩39,669 | ₩39,763 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩40,192 | ₩40,219 | ₩39,709 | ₩39,883 | -0.77% | 2.5만 |
|---|
| 2025.12.29 | ₩40,071 | ₩40,246 | ₩39,830 | ₩40,098 | +0.07% | 1.7만 |
|---|
| 2025.12.26 | ₩40,232 | ₩40,326 | ₩39,722 | ₩39,910 | -0.80% | 1.8만 |
|---|
| 2025.12.24 | ₩40,366 | ₩40,500 | ₩39,924 | ₩40,058 | -0.76% | 1.4만 |
|---|
| 2025.12.23 | ₩40,581 | ₩40,903 | ₩40,138 | ₩40,138 | -1.09% | 3.2만 |
|---|
| 2025.12.22 | ₩41,104 | ₩41,600 | ₩40,608 | ₩40,715 | -0.95% | 5.1만 |
|---|
| 2025.12.19 | ₩41,627 | ₩42,083 | ₩40,675 | ₩41,171 | -1.10% | 10.4만 |
|---|
| 2025.12.18 | ₩41,774 | ₩42,230 | ₩41,372 | ₩41,627 | -0.35% | 5.5만 |
|---|
| 2025.12.17 | ₩41,908 | ₩42,016 | ₩41,318 | ₩41,573 | -0.80% | 5.2만 |
|---|
| 2025.12.16 | ₩42,217 | ₩42,244 | ₩41,707 | ₩41,801 | -0.98% | 5.3만 |
|---|
| 2025.12.15 | ₩41,305 | ₩42,230 | ₩41,305 | ₩41,815 | +1.23% | 8.7만 |
|---|
| 2025.12.12 | ₩41,184 | ₩41,278 | ₩40,889 | ₩41,104 | -0.20% | 5.2만 |
|---|
| 2025.12.11 | ₩40,232 | ₩40,970 | ₩40,232 | ₩40,849 | +1.53% | 6.1만 |
|---|
| 2025.12.10 | ₩39,401 | ₩40,393 | ₩39,186 | ₩40,232 | +2.11% | 7.3만 |
|---|
| 2025.12.09 | ₩39,427 | ₩39,709 | ₩39,186 | ₩39,213 | -0.54% | 3.3만 |
|---|
| 2025.12.08 | ₩39,642 | ₩39,642 | ₩38,931 | ₩39,374 | -0.68% | 2.9만 |
|---|
| 2025.12.05 | ₩39,535 | ₩39,655 | ₩39,226 | ₩39,401 | -0.34% | 1.5만 |
|---|
| 2025.12.04 | ₩39,495 | ₩39,588 | ₩39,240 | ₩39,414 | -0.20% | 2.8만 |
|---|
| 2025.12.03 | ₩38,529 | ₩39,495 | ₩38,435 | ₩39,307 | +2.02% | 2.7만 |
|---|
| 2025.12.02 | ₩39,199 | ₩39,414 | ₩38,569 | ₩38,569 | -1.61% | 2.1만 |
|---|
| 2025.12.01 | ₩38,918 | ₩39,427 | ₩38,609 | ₩39,025 | +0.28% | 2.3만 |
|---|
| 2025.11.28 | ₩38,609 | ₩38,958 | ₩38,609 | ₩38,918 | +0.80% | 8.6천 |
|---|
| 2025.11.26 | ₩38,904 | ₩39,132 | ₩38,529 | ₩38,918 | +0.03% | 2.4만 |
|---|
| 2025.11.25 | ₩38,113 | ₩39,199 | ₩38,113 | ₩39,065 | +2.50% | 3.2만 |
|---|
| 2025.11.24 | ₩38,234 | ₩38,569 | ₩37,724 | ₩37,818 | -1.09% | 1.2만 |
|---|
| 2025.11.21 | ₩36,745 | ₩38,153 | ₩36,732 | ₩37,979 | +3.36% | 2.7만 |
|---|
| 2025.11.20 | ₩37,148 | ₩37,537 | ₩36,718 | ₩36,732 | -1.12% | 2.3만 |
|---|
| 2025.11.19 | ₩37,121 | ₩37,121 | ₩36,477 | ₩36,893 | -0.61% | 1.9만 |
|---|
| 2025.11.18 | ₩36,303 | ₩36,906 | ₩36,209 | ₩36,678 | +1.03% | 2.9만 |
|---|
| 2025.11.17 | ₩37,523 | ₩37,644 | ₩36,155 | ₩36,155 | -3.65% | 4.5만 |
|---|
| 2025.11.14 | ₩37,014 | ₩37,416 | ₩36,745 | ₩37,174 | +0.43% | 2.1만 |
|---|
| 2025.11.13 | ₩37,107 | ₩37,255 | ₩36,853 | ₩37,215 | +0.29% | 1.8만 |
|---|
| 2025.11.12 | ₩36,745 | ₩37,228 | ₩36,651 | ₩36,879 | +0.36% | 1.5만 |
|---|
| 2025.11.11 | ₩36,544 | ₩36,786 | ₩36,477 | ₩36,786 | +0.66% | 2.1만 |
|---|
| 2025.11.10 | ₩36,075 | ₩36,651 | ₩36,008 | ₩36,571 | +1.38% | 1.6만 |
|---|
| 2025.11.07 | ₩35,605 | ₩36,155 | ₩35,605 | ₩36,075 | +1.32% | 1.1만 |
|---|
| 2025.11.06 | ₩36,008 | ₩36,410 | ₩35,807 | ₩35,807 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩35,914 | ₩36,343 | ₩35,672 | ₩36,088 | +0.49% | 2.1만 |
|---|
| 2025.11.04 | ₩35,686 | ₩35,860 | ₩35,431 | ₩35,699 | +0.04% | 2.4만 |
|---|
| 2025.11.03 | ₩35,954 | ₩36,075 | ₩35,605 | ₩35,847 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩36,209 | ₩36,866 | ₩35,874 | ₩35,954 | -0.70% | 2.4만 |
|---|
| 2025.10.30 | ₩35,538 | ₩36,397 | ₩35,538 | ₩36,383 | +2.38% | 4.4만 |
|---|
| 2025.10.29 | ₩36,611 | ₩36,973 | ₩35,713 | ₩35,713 | -2.45% | 3.1만 |
|---|
| 2025.10.28 | ₩36,745 | ₩36,933 | ₩36,343 | ₩36,705 | -0.11% | 6.5만 |
|---|
| 2025.10.27 | ₩36,812 | ₩37,443 | ₩36,397 | ₩36,799 | -0.04% | 2.6만 |
|---|
| 2025.10.24 | ₩36,960 | ₩37,483 | ₩36,678 | ₩36,812 | -0.40% | 2.4만 |
|---|
| 2025.10.23 | ₩37,429 | ₩37,456 | ₩36,544 | ₩36,571 | -2.29% | 2.7만 |
|---|
| 2025.10.22 | ₩36,906 | ₩37,952 | ₩36,678 | ₩37,429 | +1.42% | 6.2만 |
|---|
| 2025.10.21 | ₩36,276 | ₩36,705 | ₩34,761 | ₩36,544 | +0.74% | 3.1만 |
|---|
| 2025.10.20 | ₩35,887 | ₩36,330 | ₩35,820 | ₩36,276 | +1.08% | 2.9만 |
|---|
| 2025.10.17 | ₩36,544 | ₩39,454 | ₩35,820 | ₩35,887 | -1.80% | 3.6만 |
|---|
| 2025.10.16 | ₩38,019 | ₩38,033 | ₩36,249 | ₩36,423 | -4.20% | 4.4만 |
|---|
| 2025.10.15 | ₩38,127 | ₩38,636 | ₩37,885 | ₩37,979 | -0.39% | 5.7만 |
|---|
| 2025.10.14 | ₩37,000 | ₩37,751 | ₩36,812 | ₩37,630 | +1.70% | 3.8만 |
|---|
| 2025.10.13 | ₩36,236 | ₩37,697 | ₩35,887 | ₩37,000 | +2.11% | 10.1만 |
|---|
| 2025.10.10 | ₩36,625 | ₩36,879 | ₩35,418 | ₩35,512 | -3.04% | 1.9만 |
|---|