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 | ₩43,591 | ₩43,591 | ₩42,988 | ₩43,242 | -0.80% | 2.7만 |
| 2026.10.08 | ₩43,336 | ₩44,167 | ₩43,162 | ₩43,470 | +0.31% | 3.3만 |
| 2026.10.07 | ₩43,108 | ₩43,819 | ₩41,876 | ₩43,323 | +0.50% | 4만 |
| 2026.10.06 | ₩43,792 | ₩44,180 | ₩43,551 | ₩43,671 | -0.28% | 2.6만 |
| 2026.10.05 | ₩43,644 | ₩44,167 | ₩43,551 | ₩43,658 | +0.03% | 3.9만 |
| 2026.10.02 | ₩43,805 | ₩44,368 | ₩42,814 | ₩43,778 | -0.06% | 3만 |
| 2026.10.01 | ₩42,948 | ₩43,510 | ₩42,211 | ₩43,510 | +1.31% | 2.6만 |
| 2026.09.30 | ₩43,216 | ₩44,154 | ₩42,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,108 |
| -0.25% |
| 5.9만 |
| 2026.09.29 | ₩43,644 | ₩43,899 | ₩42,773 | ₩43,269 | -0.86% | 3.4만 |
|---|
| 2026.09.28 | ₩45,199 | ₩45,199 | ₩43,644 | ₩43,644 | -3.44% | 3.3만 |
|---|
| 2026.09.25 | ₩43,886 | ₩44,274 | ₩43,497 | ₩44,154 | +0.61% | 5.1만 |
|---|
| 2026.09.24 | ₩43,216 | ₩43,859 | ₩41,541 | ₩43,752 | +1.24% | 55.6만 |
|---|
| 2026.09.23 | ₩44,100 | ₩44,462 | ₩42,921 | ₩43,216 | -2.01% | 4.7만 |
|---|
| 2026.09.22 | ₩44,984 | ₩45,212 | ₩43,738 | ₩44,368 | -1.37% | 5.8만 |
|---|
| 2026.09.21 | ₩45,078 | ₩45,279 | ₩44,690 | ₩44,877 | -0.45% | 2.6만 |
|---|
| 2026.09.18 | ₩44,917 | ₩45,829 | ₩44,623 | ₩45,199 | +0.63% | 12.4만 |
|---|
| 2026.09.17 | ₩45,293 | ₩45,534 | ₩44,596 | ₩45,293 | 0.00% | 5.2만 |
|---|
| 2026.09.16 | ₩45,896 | ₩45,922 | ₩44,556 | ₩45,025 | -1.90% | 3.1만 |
|---|
| 2026.09.15 | ₩45,748 | ₩46,123 | ₩45,360 | ₩45,775 | +0.06% | 4.1만 |
|---|
| 2026.09.14 | ₩45,507 | ₩46,083 | ₩45,507 | ₩45,869 | +0.80% | 3.2만 |
|---|
| 2026.09.11 | ₩45,896 | ₩46,847 | ₩45,373 | ₩45,695 | -0.44% | 3.5만 |
|---|
| 2026.09.10 | ₩45,360 | ₩45,882 | ₩44,569 | ₩45,762 | +0.89% | 3.6만 |
|---|
| 2026.09.09 | ₩44,944 | ₩45,520 | ₩44,582 | ₩45,520 | +1.28% | 5.6만 |
|---|
| 2026.09.08 | ₩46,110 | ₩46,472 | ₩45,266 | ₩45,507 | -1.31% | 4.5만 |
|---|
| 2026.09.04 | ₩45,507 | ₩46,525 | ₩45,507 | ₩46,311 | +1.77% | 3.9만 |
|---|
| 2026.09.03 | ₩45,494 | ₩46,003 | ₩45,011 | ₩45,614 | +0.27% | 5.9만 |
|---|
| 2026.09.02 | ₩44,234 | ₩45,721 | ₩44,234 | ₩45,346 | +2.51% | 7.9만 |
|---|
| 2026.09.01 | ₩44,408 | ₩44,783 | ₩43,711 | ₩44,167 | -0.54% | 3.1만 |
|---|
| 2026.08.31 | ₩44,944 | ₩45,494 | ₩44,314 | ₩44,355 | -1.31% | 2.9만 |
|---|
| 2026.08.28 | ₩44,703 | ₩45,413 | ₩44,368 | ₩45,065 | +0.81% | 5만 |
|---|
| 2026.08.27 | ₩44,690 | ₩45,480 | ₩43,886 | ₩44,757 | +0.15% | 6.8만 |
|---|
| 2026.08.26 | ₩45,467 | ₩45,467 | ₩44,355 | ₩44,636 | -1.83% | 6만 |
|---|
| 2026.08.25 | ₩45,293 | ₩46,405 | ₩44,783 | ₩45,587 | +0.65% | 4.9만 |
|---|
| 2026.08.24 | ₩45,051 | ₩45,989 | ₩44,931 | ₩45,105 | +0.12% | 6.2만 |
|---|
| 2026.08.21 | ₩45,668 | ₩45,855 | ₩44,462 | ₩45,185 | -1.06% | 9.6만 |
|---|
| 2026.08.20 | ₩45,011 | ₩45,695 | ₩44,770 | ₩45,507 | +1.10% | 2.8만 |
|---|
| 2026.08.19 | ₩46,525 | ₩46,525 | ₩45,185 | ₩45,293 | -2.65% | 4.8만 |
|---|
| 2026.08.18 | ₩46,646 | ₩47,129 | ₩45,065 | ₩46,164 | -1.03% | 3.6만 |
|---|
| 2026.08.17 | ₩46,056 | ₩46,901 | ₩45,721 | ₩46,499 | +0.96% | 4.4만 |
|---|
| 2026.08.14 | ₩46,525 | ₩46,901 | ₩45,721 | ₩46,030 | -1.07% | 3.7만 |
|---|
| 2026.08.13 | ₩46,244 | ₩46,579 | ₩45,748 | ₩46,338 | +0.20% | 3.5만 |
|---|
| 2026.08.12 | ₩45,185 | ₩45,922 | ₩44,958 | ₩45,775 | +1.30% | 3.4만 |
|---|
| 2026.08.11 | ₩45,547 | ₩45,829 | ₩45,065 | ₩45,212 | -0.74% | 2.4만 |
|---|
| 2026.08.10 | ₩45,855 | ₩46,083 | ₩44,663 | ₩45,306 | -1.20% | 5.5만 |
|---|
| 2026.08.07 | ₩43,845 | ₩46,485 | ₩43,845 | ₩45,842 | +4.55% | 2.7만 |
|---|
| 2026.08.06 | ₩46,539 | ₩46,539 | ₩45,333 | ₩45,909 | -1.35% | 3만 |
|---|
| 2026.08.05 | ₩45,882 | ₩46,257 | ₩45,293 | ₩46,190 | +0.67% | 3.4만 |
|---|
| 2026.08.04 | ₩46,030 | ₩46,579 | ₩45,654 | ₩45,989 | -0.09% | 5만 |
|---|
| 2026.08.03 | ₩46,150 | ₩47,142 | ₩45,587 | ₩46,298 | +0.32% | 5.6만 |
|---|
| 2026.07.31 | ₩45,480 | ₩46,298 | ₩44,891 | ₩45,775 | +0.65% | 5.2만 |
|---|
| 2026.07.30 | ₩46,525 | ₩46,834 | ₩45,547 | ₩45,708 | -1.76% | 6.8만 |
|---|
| 2026.07.29 | ₩46,793 | ₩47,892 | ₩46,432 | ₩46,566 | -0.49% | 9.5만 |
|---|
| 2026.07.28 | ₩45,534 | ₩47,249 | ₩43,872 | ₩46,914 | +3.03% | 11.5만 |
|---|
| 2026.07.27 | ₩45,279 | ₩46,284 | ₩45,279 | ₩45,467 | +0.41% | 6.1만 |
|---|
| 2026.07.24 | ₩44,395 | ₩45,641 | ₩43,685 | ₩45,092 | +1.57% | 6만 |
|---|
| 2026.07.23 | ₩43,363 | ₩44,582 | ₩43,283 | ₩44,167 | +1.85% | 4.8만 |
|---|
| 2026.07.22 | ₩44,033 | ₩44,221 | ₩41,943 | ₩43,537 | -1.13% | 7.6만 |
|---|
| 2026.07.21 | ₩43,082 | ₩43,577 | ₩42,760 | ₩43,202 | +0.28% | 3.5만 |
|---|
| 2026.07.20 | ₩43,832 | ₩44,033 | ₩43,015 | ₩43,350 | -1.10% | 3만 |
|---|
| 2026.07.17 | ₩44,596 | ₩44,810 | ₩43,175 | ₩43,832 | -1.71% | 4.5만 |
|---|
| 2026.07.16 | ₩43,765 | ₩45,266 | ₩43,765 | ₩44,783 | +2.33% | 3.7만 |
|---|
| 2026.07.15 | ₩43,443 | ₩44,113 | ₩43,403 | ₩43,698 | +0.59% | 4.3만 |
|---|
| 2026.07.14 | ₩43,604 | ₩44,274 | ₩42,921 | ₩43,376 | -0.52% | 4만 |
|---|
| 2026.07.13 | ₩43,216 | ₩44,060 | ₩42,881 | ₩43,658 | +1.02% | 5.1만 |
|---|
| 2026.07.10 | ₩43,350 | ₩43,685 | ₩43,068 | ₩43,390 | +0.09% | 3.6만 |
|---|
| 2026.07.09 | ₩42,934 | ₩44,006 | ₩42,854 | ₩43,443 | +1.19% | 3.4만 |
|---|
| 2026.07.08 | ₩43,671 | ₩43,939 | ₩42,881 | ₩43,041 | -1.44% | 3.7만 |
|---|
| 2026.07.07 | ₩44,073 | ₩45,561 | ₩43,778 | ₩43,872 | -0.46% | 4.5만 |
|---|
| 2026.07.06 | ₩44,046 | ₩44,623 | ₩43,376 | ₩44,060 | +0.03% | 4.8만 |
|---|
| 2026.07.02 | ₩44,850 | ₩44,971 | ₩43,899 | ₩44,127 | -1.61% | 5.4만 |
|---|
| 2026.07.01 | ₩43,698 | ₩44,837 | ₩43,698 | ₩44,596 | +2.05% | 4.6만 |
|---|
| 2026.06.30 | ₩43,805 | ₩43,886 | ₩43,041 | ₩43,792 | -0.03% | 5만 |
|---|
| 2026.06.29 | ₩44,234 | ₩44,234 | ₩43,336 | ₩43,805 | -0.97% | 7.6만 |
|---|
| 2026.06.26 | ₩43,269 | ₩45,574 | ₩42,773 | ₩44,395 | +2.60% | 60.1만 |
|---|
| 2026.06.25 | ₩43,966 | ₩44,194 | ₩42,881 | ₩43,202 | -1.74% | 6만 |
|---|
| 2026.06.24 | ₩43,363 | ₩44,221 | ₩43,202 | ₩43,872 | +1.17% | 16.1만 |
|---|
| 2026.06.23 | ₩42,720 | ₩43,269 | ₩42,613 | ₩43,149 | +1.00% | 19.1만 |
|---|
| 2026.06.22 | ₩42,211 | ₩43,350 | ₩42,211 | ₩42,706 | +1.17% | 5.7만 |
|---|
| 2026.06.18 | ₩42,331 | ₩42,854 | ₩41,889 | ₩42,291 | -0.09% | 12.9만 |
|---|
| 2026.06.17 | ₩42,733 | ₩42,733 | ₩41,072 | ₩41,876 | -2.01% | 8.2만 |
|---|
| 2026.06.16 | ₩42,237 | ₩43,859 | ₩41,943 | ₩42,398 | +0.38% | 7.6만 |
|---|
| 2026.06.15 | ₩43,551 | ₩44,261 | ₩41,943 | ₩42,010 | -3.54% | 10.8만 |
|---|
| 2026.06.12 | ₩42,760 | ₩43,323 | ₩42,760 | ₩43,175 | +0.97% | 9.9만 |
|---|
| 2026.06.11 | ₩43,041 | ₩43,484 | ₩42,398 | ₩42,760 | -0.65% | 14.8만 |
|---|
| 2026.06.10 | ₩42,840 | ₩43,309 | ₩42,572 | ₩42,881 | +0.09% | 12.3만 |
|---|
| 2026.06.09 | ₩42,130 | ₩43,296 | ₩42,130 | ₩42,505 | +0.89% | 12.2만 |
|---|
| 2026.06.08 | ₩42,090 | ₩42,505 | ₩41,795 | ₩42,077 | -0.03% | 11.9만 |
|---|
| 2026.06.05 | ₩41,273 | ₩42,412 | ₩41,273 | ₩42,023 | +1.82% | 19.5만 |
|---|
| 2026.06.04 | ₩40,375 | ₩41,286 | ₩40,375 | ₩41,273 | +2.22% | 16.3만 |
|---|
| 2026.06.03 | ₩41,018 | ₩41,259 | ₩40,040 | ₩40,053 | -2.35% | 8.7만 |
|---|
| 2026.06.02 | ₩40,214 | ₩41,165 | ₩40,214 | ₩41,152 | +2.33% | 19.8만 |
|---|
| 2026.06.01 | ₩40,308 | ₩40,844 | ₩39,758 | ₩40,268 | -0.10% | 12만 |
|---|
| 2026.05.29 | ₩40,388 | ₩40,562 | ₩40,254 | ₩40,281 | -0.27% | 12.4만 |
|---|
| 2026.05.28 | ₩40,201 | ₩40,562 | ₩39,879 | ₩40,268 | +0.17% | 9.6만 |
|---|
| 2026.05.27 | ₩40,670 | ₩41,005 | ₩40,227 | ₩40,294 | -0.92% | 7.3만 |
|---|
| 2026.05.26 | ₩41,045 | ₩41,313 | ₩40,361 | ₩40,710 | -0.82% | 5.8만 |
|---|
| 2026.05.22 | ₩40,964 | ₩41,340 | ₩40,670 | ₩40,763 | -0.49% | 8.9만 |
|---|
| 2026.05.21 | ₩39,852 | ₩40,857 | ₩39,544 | ₩40,804 | +2.39% | 15.4만 |
|---|
| 2026.05.20 | ₩40,000 | ₩40,656 | ₩39,651 | ₩40,187 | +0.47% | 9만 |
|---|
| 2026.05.19 | ₩39,584 | ₩40,187 | ₩39,410 | ₩39,665 | +0.20% | 10.4만 |
|---|
| 2026.05.18 | ₩39,276 | ₩39,973 | ₩39,276 | ₩39,732 | +1.16% | 6.7만 |
|---|
| 2026.05.15 | ₩39,370 | ₩40,388 | ₩39,062 | ₩39,209 | -0.41% | 5.2만 |
|---|
| 2026.05.14 | ₩39,611 | ₩40,428 | ₩39,397 | ₩39,504 | -0.27% | 5.7만 |
|---|
| 2026.05.13 | ₩39,665 | ₩40,603 | ₩39,289 | ₩39,517 | -0.37% | 5.8만 |
|---|
| 2026.05.12 | ₩39,933 | ₩39,946 | ₩39,303 | ₩39,839 | -0.23% | 5만 |
|---|
| 2026.05.11 | ₩40,897 | ₩41,058 | ₩39,866 | ₩39,933 | -2.36% | 5만 |
|---|
| 2026.05.08 | ₩40,871 | ₩41,179 | ₩40,348 | ₩40,737 | -0.33% | 5.9만 |
|---|
| 2026.05.07 | ₩40,469 | ₩41,072 | ₩40,227 | ₩40,763 | +0.73% | 14.5만 |
|---|
| 2026.05.06 | ₩40,201 | ₩40,790 | ₩39,758 | ₩40,348 | +0.37% | 9.8만 |
|---|
| 2026.05.05 | ₩39,825 | ₩40,174 | ₩39,464 | ₩39,986 | +0.40% | 3.3만 |
|---|
| 2026.05.04 | ₩39,825 | ₩40,522 | ₩39,263 | ₩39,678 | -0.37% | 5.4만 |
|---|
| 2026.05.01 | ₩39,691 | ₩40,589 | ₩39,598 | ₩40,026 | +0.84% | 3.3만 |
|---|
| 2026.04.30 | ₩39,825 | ₩40,026 | ₩39,397 | ₩39,678 | -0.37% | 5.1만 |
|---|
| 2026.04.29 | ₩40,335 | ₩40,857 | ₩39,531 | ₩39,691 | -1.59% | 5.4만 |
|---|
| 2026.04.28 | ₩40,589 | ₩40,964 | ₩40,335 | ₩40,455 | -0.33% | 4.1만 |
|---|
| 2026.04.27 | ₩40,335 | ₩40,723 | ₩40,254 | ₩40,455 | +0.30% | 6만 |
|---|
| 2026.04.24 | ₩40,067 | ₩40,482 | ₩39,531 | ₩40,361 | +0.74% | 7.4만 |
|---|
| 2026.04.23 | ₩41,246 | ₩41,326 | ₩40,080 | ₩40,093 | -2.79% | 7.7만 |
|---|
| 2026.04.22 | ₩40,871 | ₩41,943 | ₩40,482 | ₩41,125 | +0.62% | 8.4만 |
|---|
| 2026.04.21 | ₩41,621 | ₩42,090 | ₩40,415 | ₩40,495 | -2.70% | 4.7만 |
|---|
| 2026.04.20 | ₩41,688 | ₩42,077 | ₩41,594 | ₩41,621 | -0.16% | 6.8만 |
|---|
| 2026.04.17 | ₩41,098 | ₩42,224 | ₩40,991 | ₩41,742 | +1.57% | 18.2만 |
|---|
| 2026.04.16 | ₩41,273 | ₩41,688 | ₩40,696 | ₩40,750 | -1.27% | 6.8만 |
|---|
| 2026.04.15 | ₩41,420 | ₩41,567 | ₩41,165 | ₩41,340 | -0.19% | 4.3만 |
|---|
| 2026.04.14 | ₩41,219 | ₩41,474 | ₩40,790 | ₩41,313 | +0.23% | 6.5만 |
|---|
| 2026.04.13 | ₩41,393 | ₩41,728 | ₩41,045 | ₩41,340 | -0.13% | 6.2만 |
|---|
| 2026.04.10 | ₩41,943 | ₩42,077 | ₩41,273 | ₩41,487 | -1.09% | 8.5만 |
|---|
| 2026.04.09 | ₩40,884 | ₩42,117 | ₩40,817 | ₩41,983 | +2.69% | 16.3만 |
|---|
| 2026.04.08 | ₩40,857 | ₩41,460 | ₩40,857 | ₩41,085 | +0.56% | 12.2만 |
|---|
| 2026.04.07 | ₩39,799 | ₩40,402 | ₩39,799 | ₩40,080 | +0.71% | 9.8만 |
|---|
| 2026.04.06 | ₩39,410 | ₩40,134 | ₩39,410 | ₩39,946 | +1.36% | 8만 |
|---|
| 2026.04.02 | ₩39,062 | ₩39,758 | ₩38,887 | ₩39,544 | +1.23% | 7.5만 |
|---|
| 2026.04.01 | ₩39,410 | ₩39,852 | ₩39,276 | ₩39,330 | -0.20% | 6.1만 |
|---|
| 2026.03.31 | ₩39,263 | ₩39,611 | ₩38,619 | ₩39,169 | -0.24% | 3.7만 |
|---|
| 2026.03.30 | ₩38,378 | ₩38,834 | ₩38,378 | ₩38,740 | +0.94% | 4.6만 |
|---|
| 2026.03.27 | ₩38,258 | ₩38,485 | ₩38,070 | ₩38,231 | -0.07% | 3.6만 |
|---|
| 2026.03.26 | ₩38,057 | ₩38,727 | ₩37,789 | ₩38,472 | +1.09% | 5.6만 |
|---|
| 2026.03.25 | ₩38,713 | ₩39,209 | ₩37,882 | ₩38,217 | -1.28% | 18만 |
|---|
| 2026.03.24 | ₩38,244 | ₩38,753 | ₩38,097 | ₩38,204 | -0.11% | 8.6만 |
|---|
| 2026.03.23 | ₩38,499 | ₩39,879 | ₩38,177 | ₩38,351 | -0.38% | 7.7만 |
|---|
| 2026.03.20 | ₩37,789 | ₩38,325 | ₩37,387 | ₩37,735 | -0.14% | 15.2만 |
|---|
| 2026.03.19 | ₩36,877 | ₩38,016 | ₩36,877 | ₩37,655 | +2.11% | 6.2만 |
|---|
| 2026.03.18 | ₩37,695 | ₩38,928 | ₩37,145 | ₩37,159 | -1.42% | 8.2만 |
|---|
| 2026.03.17 | ₩38,378 | ₩39,196 | ₩37,722 | ₩37,856 | -1.36% | 8.7만 |
|---|
| 2026.03.16 | ₩37,789 | ₩38,861 | ₩37,789 | ₩38,231 | +1.17% | 9.8만 |
|---|
| 2026.03.13 | ₩37,923 | ₩38,700 | ₩37,521 | ₩37,641 | -0.74% | 6.1만 |
|---|
| 2026.03.12 | ₩36,998 | ₩38,097 | ₩36,864 | ₩37,695 | +1.88% | 5.6만 |
|---|
| 2026.03.11 | ₩37,829 | ₩38,365 | ₩37,507 | ₩37,574 | -0.67% | 8.4만 |
|---|
| 2026.03.10 | ₩38,231 | ₩38,995 | ₩37,829 | ₩38,083 | -0.39% | 6.8만 |
|---|
| 2026.03.09 | ₩37,521 | ₩38,552 | ₩36,851 | ₩38,057 | +1.43% | 5.5만 |
|---|
| 2026.03.06 | ₩38,030 | ₩38,378 | ₩37,199 | ₩37,963 | -0.18% | 6만 |
|---|
| 2026.03.05 | ₩38,445 | ₩38,861 | ₩37,923 | ₩38,298 | -0.38% | 4.9만 |
|---|
| 2026.03.04 | ₩38,861 | ₩39,236 | ₩38,512 | ₩38,727 | -0.34% | 5.8만 |
|---|
| 2026.03.03 | ₩38,110 | ₩38,660 | ₩37,869 | ₩38,459 | +0.91% | 6.5만 |
|---|
| 2026.03.02 | ₩38,057 | ₩39,196 | ₩38,057 | ₩38,780 | +1.90% | 2.9만 |
|---|
| 2026.02.27 | ₩39,678 | ₩40,522 | ₩38,526 | ₩38,619 | -2.67% | 4.3만 |
|---|
| 2026.02.26 | ₩40,294 | ₩41,072 | ₩40,013 | ₩40,227 | -0.17% | 3.8만 |
|---|
| 2026.02.25 | ₩39,584 | ₩40,402 | ₩39,584 | ₩40,214 | +1.59% | 4.7만 |
|---|
| 2026.02.24 | ₩40,026 | ₩40,603 | ₩39,437 | ₩39,437 | -1.47% | 3.7만 |
|---|
| 2026.02.23 | ₩41,206 | ₩41,407 | ₩39,531 | ₩39,879 | -3.22% | 4.7만 |
|---|
| 2026.02.20 | ₩40,924 | ₩41,299 | ₩40,241 | ₩41,031 | +0.26% | 6.9만 |
|---|
| 2026.02.19 | ₩40,026 | ₩41,005 | ₩39,933 | ₩40,857 | +2.08% | 5.6만 |
|---|
| 2026.02.18 | ₩40,536 | ₩41,179 | ₩40,067 | ₩40,348 | -0.46% | 4.3만 |
|---|
| 2026.02.17 | ₩40,335 | ₩40,871 | ₩40,335 | ₩40,536 | +0.50% | 8.4만 |
|---|
| 2026.02.13 | ₩40,294 | ₩40,361 | ₩39,866 | ₩40,093 | -0.50% | 7.3만 |
|---|
| 2026.02.12 | ₩40,428 | ₩40,428 | ₩39,222 | ₩39,933 | -1.23% | 6.5만 |
|---|
| 2026.02.11 | ₩40,790 | ₩41,125 | ₩40,013 | ₩40,147 | -1.58% | 4.7만 |
|---|
| 2026.02.10 | ₩41,112 | ₩41,313 | ₩40,442 | ₩40,482 | -1.53% | 5.4만 |
|---|
| 2026.02.09 | ₩41,393 | ₩41,594 | ₩41,072 | ₩41,313 | -0.19% | 5.5만 |
|---|
| 2026.02.06 | ₩41,514 | ₩42,117 | ₩41,273 | ₩41,326 | -0.45% | 4.8만 |
|---|
| 2026.02.05 | ₩41,045 | ₩41,969 | ₩41,018 | ₩41,286 | +0.59% | 9.8만 |
|---|
| 2026.02.04 | ₩41,246 | ₩42,130 | ₩41,045 | ₩41,232 | -0.03% | 6.2만 |
|---|
| 2026.02.03 | ₩40,469 | ₩41,474 | ₩40,268 | ₩41,031 | +1.39% | 9.9만 |
|---|
| 2026.02.02 | ₩39,423 | ₩40,656 | ₩39,423 | ₩40,482 | +2.69% | 8.6만 |
|---|
| 2026.01.30 | ₩38,861 | ₩39,410 | ₩38,539 | ₩39,289 | +1.10% | 5.1만 |
|---|
| 2026.01.29 | ₩39,088 | ₩40,000 | ₩38,566 | ₩38,928 | -0.41% | 8.2만 |
|---|
| 2026.01.28 | ₩38,472 | ₩38,727 | ₩37,387 | ₩38,660 | +0.49% | 7.9만 |
|---|
| 2026.01.27 | ₩38,646 | ₩38,646 | ₩38,043 | ₩38,298 | -0.90% | 5.1만 |
|---|
| 2026.01.26 | ₩38,526 | ₩38,660 | ₩37,842 | ₩38,485 | -0.10% | 9.7만 |
|---|
| 2026.01.23 | ₩40,107 | ₩40,348 | ₩38,298 | ₩38,727 | -3.44% | 7.1만 |
|---|
| 2026.01.22 | ₩39,919 | ₩41,527 | ₩39,531 | ₩40,067 | +0.37% | 19.8만 |
|---|
| 2026.01.21 | ₩38,861 | ₩40,160 | ₩38,861 | ₩39,531 | +1.72% | 13.5만 |
|---|
| 2026.01.20 | ₩38,834 | ₩39,222 | ₩38,526 | ₩38,861 | +0.07% | 5.2만 |
|---|
| 2026.01.16 | ₩39,397 | ₩39,611 | ₩38,928 | ₩39,249 | -0.37% | 8.2만 |
|---|
| 2026.01.15 | ₩39,531 | ₩39,959 | ₩39,397 | ₩39,598 | +0.17% | 10.3만 |
|---|
| 2026.01.14 | ₩39,705 | ₩39,892 | ₩39,303 | ₩39,531 | -0.44% | 16.8만 |
|---|
| 2026.01.13 | ₩39,839 | ₩40,495 | ₩39,222 | ₩39,490 | -0.87% | 5.1만 |
|---|
| 2026.01.12 | ₩39,933 | ₩39,933 | ₩39,330 | ₩39,598 | -0.84% | 1.9만 |
|---|
| 2026.01.09 | ₩40,348 | ₩40,482 | ₩39,785 | ₩39,866 | -1.20% | 2.5만 |
|---|
| 2026.01.08 | ₩39,490 | ₩40,442 | ₩39,276 | ₩40,187 | +1.76% | 6.1만 |
|---|
| 2026.01.07 | ₩39,624 | ₩40,040 | ₩39,021 | ₩39,383 | -0.61% | 2.6만 |
|---|
| 2026.01.06 | ₩39,531 | ₩39,839 | ₩39,062 | ₩39,732 | +0.51% | 3.8만 |
|---|
| 2026.01.05 | ₩38,753 | ₩40,227 | ₩38,753 | ₩39,678 | +2.39% | 3.4만 |
|---|
| 2026.01.02 | ₩39,933 | ₩40,013 | ₩38,807 | ₩38,820 | -2.79% | 2.1만 |
|---|
| 2025.12.31 | ₩40,053 | ₩40,871 | ₩39,638 | ₩39,732 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩40,160 | ₩40,187 | ₩39,678 | ₩39,852 | -0.77% | 2.5만 |
|---|
| 2025.12.29 | ₩40,040 | ₩40,214 | ₩39,799 | ₩40,067 | +0.07% | 1.7만 |
|---|
| 2025.12.26 | ₩40,201 | ₩40,294 | ₩39,691 | ₩39,879 | -0.80% | 1.8만 |
|---|
| 2025.12.24 | ₩40,335 | ₩40,469 | ₩39,892 | ₩40,026 | -0.76% | 1.4만 |
|---|
| 2025.12.23 | ₩40,549 | ₩40,871 | ₩40,107 | ₩40,107 | -1.09% | 3.2만 |
|---|
| 2025.12.22 | ₩41,072 | ₩41,567 | ₩40,576 | ₩40,683 | -0.95% | 5.1만 |
|---|
| 2025.12.19 | ₩41,594 | ₩42,050 | ₩40,643 | ₩41,139 | -1.10% | 10.4만 |
|---|
| 2025.12.18 | ₩41,742 | ₩42,197 | ₩41,340 | ₩41,594 | -0.35% | 5.5만 |
|---|
| 2025.12.17 | ₩41,876 | ₩41,983 | ₩41,286 | ₩41,541 | -0.80% | 5.2만 |
|---|
| 2025.12.16 | ₩42,184 | ₩42,211 | ₩41,675 | ₩41,768 | -0.98% | 5.3만 |
|---|
| 2025.12.15 | ₩41,273 | ₩42,197 | ₩41,273 | ₩41,782 | +1.23% | 8.7만 |
|---|
| 2025.12.12 | ₩41,152 | ₩41,246 | ₩40,857 | ₩41,072 | -0.20% | 5.2만 |
|---|
| 2025.12.11 | ₩40,201 | ₩40,938 | ₩40,201 | ₩40,817 | +1.53% | 6.1만 |
|---|
| 2025.12.10 | ₩39,370 | ₩40,361 | ₩39,155 | ₩40,201 | +2.11% | 7.3만 |
|---|
| 2025.12.09 | ₩39,397 | ₩39,678 | ₩39,155 | ₩39,182 | -0.54% | 3.3만 |
|---|
| 2025.12.08 | ₩39,611 | ₩39,611 | ₩38,901 | ₩39,343 | -0.68% | 2.9만 |
|---|
| 2025.12.05 | ₩39,504 | ₩39,624 | ₩39,196 | ₩39,370 | -0.34% | 1.5만 |
|---|
| 2025.12.04 | ₩39,464 | ₩39,557 | ₩39,209 | ₩39,383 | -0.20% | 2.8만 |
|---|
| 2025.12.03 | ₩38,499 | ₩39,464 | ₩38,405 | ₩39,276 | +2.02% | 2.7만 |
|---|
| 2025.12.02 | ₩39,169 | ₩39,383 | ₩38,539 | ₩38,539 | -1.61% | 2.1만 |
|---|
| 2025.12.01 | ₩38,887 | ₩39,397 | ₩38,579 | ₩38,995 | +0.28% | 2.3만 |
|---|
| 2025.11.28 | ₩38,579 | ₩38,928 | ₩38,579 | ₩38,887 | +0.80% | 8.6천 |
|---|
| 2025.11.26 | ₩38,874 | ₩39,102 | ₩38,499 | ₩38,887 | +0.03% | 2.4만 |
|---|
| 2025.11.25 | ₩38,083 | ₩39,169 | ₩38,083 | ₩39,035 | +2.50% | 3.2만 |
|---|
| 2025.11.24 | ₩38,204 | ₩38,539 | ₩37,695 | ₩37,789 | -1.09% | 1.2만 |
|---|
| 2025.11.21 | ₩36,717 | ₩38,124 | ₩36,703 | ₩37,949 | +3.36% | 2.7만 |
|---|
| 2025.11.20 | ₩37,119 | ₩37,507 | ₩36,690 | ₩36,703 | -1.12% | 2.3만 |
|---|
| 2025.11.19 | ₩37,092 | ₩37,092 | ₩36,449 | ₩36,864 | -0.61% | 1.9만 |
|---|
| 2025.11.18 | ₩36,274 | ₩36,877 | ₩36,181 | ₩36,650 | +1.03% | 2.9만 |
|---|
| 2025.11.17 | ₩37,494 | ₩37,614 | ₩36,127 | ₩36,127 | -3.65% | 4.5만 |
|---|
| 2025.11.14 | ₩36,985 | ₩37,387 | ₩36,717 | ₩37,145 | +0.43% | 2.1만 |
|---|
| 2025.11.13 | ₩37,078 | ₩37,226 | ₩36,824 | ₩37,186 | +0.29% | 1.8만 |
|---|
| 2025.11.12 | ₩36,717 | ₩37,199 | ₩36,623 | ₩36,851 | +0.36% | 1.5만 |
|---|
| 2025.11.11 | ₩36,516 | ₩36,757 | ₩36,449 | ₩36,757 | +0.66% | 2.1만 |
|---|
| 2025.11.10 | ₩36,047 | ₩36,623 | ₩35,980 | ₩36,542 | +1.38% | 1.6만 |
|---|
| 2025.11.07 | ₩35,578 | ₩36,127 | ₩35,578 | ₩36,047 | +1.32% | 1.1만 |
|---|
| 2025.11.06 | ₩35,980 | ₩36,382 | ₩35,779 | ₩35,779 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩35,886 | ₩36,315 | ₩35,645 | ₩36,060 | +0.49% | 2.1만 |
|---|
| 2025.11.04 | ₩35,658 | ₩35,832 | ₩35,403 | ₩35,671 | +0.04% | 2.4만 |
|---|
| 2025.11.03 | ₩35,926 | ₩36,047 | ₩35,578 | ₩35,819 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩36,181 | ₩36,837 | ₩35,846 | ₩35,926 | -0.70% | 2.4만 |
|---|
| 2025.10.30 | ₩35,511 | ₩36,368 | ₩35,511 | ₩36,355 | +2.38% | 4.4만 |
|---|
| 2025.10.29 | ₩36,583 | ₩36,944 | ₩35,685 | ₩35,685 | -2.45% | 3.1만 |
|---|
| 2025.10.28 | ₩36,717 | ₩36,904 | ₩36,315 | ₩36,676 | -0.11% | 6.5만 |
|---|
| 2025.10.27 | ₩36,784 | ₩37,413 | ₩36,368 | ₩36,770 | -0.04% | 2.6만 |
|---|
| 2025.10.24 | ₩36,931 | ₩37,454 | ₩36,650 | ₩36,784 | -0.40% | 2.4만 |
|---|
| 2025.10.23 | ₩37,400 | ₩37,427 | ₩36,516 | ₩36,542 | -2.29% | 2.7만 |
|---|
| 2025.10.22 | ₩36,877 | ₩37,923 | ₩36,650 | ₩37,400 | +1.42% | 6.2만 |
|---|
| 2025.10.21 | ₩36,248 | ₩36,676 | ₩34,733 | ₩36,516 | +0.74% | 3.1만 |
|---|
| 2025.10.20 | ₩35,859 | ₩36,301 | ₩35,792 | ₩36,248 | +1.08% | 2.9만 |
|---|
| 2025.10.17 | ₩36,516 | ₩39,423 | ₩35,792 | ₩35,859 | -1.80% | 3.6만 |
|---|
| 2025.10.16 | ₩37,990 | ₩38,003 | ₩36,221 | ₩36,395 | -4.20% | 4.4만 |
|---|
| 2025.10.15 | ₩38,097 | ₩38,606 | ₩37,856 | ₩37,949 | -0.39% | 5.7만 |
|---|
| 2025.10.14 | ₩36,971 | ₩37,722 | ₩36,784 | ₩37,601 | +1.70% | 3.8만 |
|---|
| 2025.10.13 | ₩36,207 | ₩37,668 | ₩35,859 | ₩36,971 | +2.11% | 10.1만 |
|---|
| 2025.10.10 | ₩36,596 | ₩36,851 | ₩35,390 | ₩35,484 | -3.04% | 1.9만 |
|---|