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 | ₩43,626 | ₩43,626 | ₩43,022 | ₩43,277 | -0.80% | 2.7만 |
| 2026.10.08 | ₩43,371 | ₩44,203 | ₩43,197 | ₩43,505 | +0.31% | 3.3만 |
| 2026.10.07 | ₩43,143 | ₩43,854 | ₩41,909 | ₩43,358 | +0.50% | 4만 |
| 2026.10.06 | ₩43,827 | ₩44,216 | ₩43,586 | ₩43,706 | -0.28% | 2.6만 |
| 2026.10.05 | ₩43,680 | ₩44,203 | ₩43,586 | ₩43,693 | +0.03% | 3.9만 |
| 2026.10.02 | ₩43,841 | ₩44,404 | ₩42,848 | ₩43,814 | -0.06% | 3만 |
| 2026.10.01 | ₩42,982 | ₩43,546 | ₩42,245 | ₩43,546 | +1.31% | 2.6만 |
| 2026.09.30 | ₩43,250 | ₩44,189 | ₩42,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,143 |
| -0.25% |
| 5.9만 |
| 2026.09.29 | ₩43,680 | ₩43,934 | ₩42,808 | ₩43,304 | -0.86% | 3.4만 |
|---|
| 2026.09.28 | ₩45,235 | ₩45,235 | ₩43,680 | ₩43,680 | -3.44% | 3.3만 |
|---|
| 2026.09.25 | ₩43,921 | ₩44,310 | ₩43,532 | ₩44,189 | +0.61% | 5.1만 |
|---|
| 2026.09.24 | ₩43,250 | ₩43,894 | ₩41,574 | ₩43,787 | +1.24% | 55.6만 |
|---|
| 2026.09.23 | ₩44,136 | ₩44,498 | ₩42,955 | ₩43,250 | -2.01% | 4.7만 |
|---|
| 2026.09.22 | ₩45,021 | ₩45,249 | ₩43,774 | ₩44,404 | -1.37% | 5.8만 |
|---|
| 2026.09.21 | ₩45,115 | ₩45,316 | ₩44,726 | ₩44,913 | -0.45% | 2.6만 |
|---|
| 2026.09.18 | ₩44,954 | ₩45,866 | ₩44,659 | ₩45,235 | +0.63% | 12.4만 |
|---|
| 2026.09.17 | ₩45,329 | ₩45,571 | ₩44,632 | ₩45,329 | 0.00% | 5.2만 |
|---|
| 2026.09.16 | ₩45,933 | ₩45,959 | ₩44,592 | ₩45,061 | -1.90% | 3.1만 |
|---|
| 2026.09.15 | ₩45,785 | ₩46,161 | ₩45,396 | ₩45,812 | +0.06% | 4.1만 |
|---|
| 2026.09.14 | ₩45,544 | ₩46,120 | ₩45,544 | ₩45,906 | +0.80% | 3.2만 |
|---|
| 2026.09.11 | ₩45,933 | ₩46,885 | ₩45,410 | ₩45,732 | -0.44% | 3.5만 |
|---|
| 2026.09.10 | ₩45,396 | ₩45,919 | ₩44,605 | ₩45,799 | +0.89% | 3.6만 |
|---|
| 2026.09.09 | ₩44,980 | ₩45,557 | ₩44,618 | ₩45,557 | +1.28% | 5.6만 |
|---|
| 2026.09.08 | ₩46,147 | ₩46,509 | ₩45,302 | ₩45,544 | -1.31% | 4.5만 |
|---|
| 2026.09.04 | ₩45,544 | ₩46,563 | ₩45,544 | ₩46,348 | +1.77% | 3.9만 |
|---|
| 2026.09.03 | ₩45,530 | ₩46,040 | ₩45,048 | ₩45,651 | +0.27% | 5.9만 |
|---|
| 2026.09.02 | ₩44,270 | ₩45,758 | ₩44,270 | ₩45,383 | +2.51% | 7.9만 |
|---|
| 2026.09.01 | ₩44,444 | ₩44,820 | ₩43,747 | ₩44,203 | -0.54% | 3.1만 |
|---|
| 2026.08.31 | ₩44,980 | ₩45,530 | ₩44,350 | ₩44,390 | -1.31% | 2.9만 |
|---|
| 2026.08.28 | ₩44,739 | ₩45,450 | ₩44,404 | ₩45,101 | +0.81% | 5만 |
|---|
| 2026.08.27 | ₩44,726 | ₩45,517 | ₩43,921 | ₩44,793 | +0.15% | 6.8만 |
|---|
| 2026.08.26 | ₩45,504 | ₩45,504 | ₩44,390 | ₩44,672 | -1.83% | 6만 |
|---|
| 2026.08.25 | ₩45,329 | ₩46,442 | ₩44,820 | ₩45,624 | +0.65% | 4.9만 |
|---|
| 2026.08.24 | ₩45,088 | ₩46,027 | ₩44,967 | ₩45,141 | +0.12% | 6.2만 |
|---|
| 2026.08.21 | ₩45,705 | ₩45,892 | ₩44,498 | ₩45,222 | -1.06% | 9.6만 |
|---|
| 2026.08.20 | ₩45,048 | ₩45,732 | ₩44,806 | ₩45,544 | +1.10% | 2.8만 |
|---|
| 2026.08.19 | ₩46,563 | ₩46,563 | ₩45,222 | ₩45,329 | -2.65% | 4.8만 |
|---|
| 2026.08.18 | ₩46,684 | ₩47,166 | ₩45,101 | ₩46,201 | -1.03% | 3.6만 |
|---|
| 2026.08.17 | ₩46,094 | ₩46,939 | ₩45,758 | ₩46,536 | +0.96% | 4.4만 |
|---|
| 2026.08.14 | ₩46,563 | ₩46,939 | ₩45,758 | ₩46,067 | -1.07% | 3.7만 |
|---|
| 2026.08.13 | ₩46,281 | ₩46,617 | ₩45,785 | ₩46,375 | +0.20% | 3.5만 |
|---|
| 2026.08.12 | ₩45,222 | ₩45,959 | ₩44,994 | ₩45,812 | +1.30% | 3.4만 |
|---|
| 2026.08.11 | ₩45,584 | ₩45,866 | ₩45,101 | ₩45,249 | -0.74% | 2.4만 |
|---|
| 2026.08.10 | ₩45,892 | ₩46,120 | ₩44,699 | ₩45,343 | -1.20% | 5.5만 |
|---|
| 2026.08.07 | ₩43,881 | ₩46,523 | ₩43,881 | ₩45,879 | +4.55% | 2.7만 |
|---|
| 2026.08.06 | ₩46,576 | ₩46,576 | ₩45,369 | ₩45,946 | -1.35% | 3만 |
|---|
| 2026.08.05 | ₩45,919 | ₩46,295 | ₩45,329 | ₩46,228 | +0.67% | 3.4만 |
|---|
| 2026.08.04 | ₩46,067 | ₩46,617 | ₩45,691 | ₩46,027 | -0.09% | 5만 |
|---|
| 2026.08.03 | ₩46,187 | ₩47,180 | ₩45,624 | ₩46,335 | +0.32% | 5.6만 |
|---|
| 2026.07.31 | ₩45,517 | ₩46,335 | ₩44,927 | ₩45,812 | +0.65% | 5.2만 |
|---|
| 2026.07.30 | ₩46,563 | ₩46,871 | ₩45,584 | ₩45,745 | -1.76% | 6.8만 |
|---|
| 2026.07.29 | ₩46,831 | ₩47,931 | ₩46,469 | ₩46,603 | -0.49% | 9.5만 |
|---|
| 2026.07.28 | ₩45,571 | ₩47,287 | ₩43,908 | ₩46,952 | +3.03% | 11.5만 |
|---|
| 2026.07.27 | ₩45,316 | ₩46,322 | ₩45,316 | ₩45,504 | +0.41% | 6.1만 |
|---|
| 2026.07.24 | ₩44,431 | ₩45,678 | ₩43,720 | ₩45,128 | +1.57% | 6만 |
|---|
| 2026.07.23 | ₩43,398 | ₩44,618 | ₩43,318 | ₩44,203 | +1.85% | 4.8만 |
|---|
| 2026.07.22 | ₩44,069 | ₩44,256 | ₩41,976 | ₩43,572 | -1.13% | 7.6만 |
|---|
| 2026.07.21 | ₩43,116 | ₩43,613 | ₩42,795 | ₩43,237 | +0.28% | 3.5만 |
|---|
| 2026.07.20 | ₩43,867 | ₩44,069 | ₩43,049 | ₩43,385 | -1.10% | 3만 |
|---|
| 2026.07.17 | ₩44,632 | ₩44,846 | ₩43,210 | ₩43,867 | -1.71% | 4.5만 |
|---|
| 2026.07.16 | ₩43,800 | ₩45,302 | ₩43,800 | ₩44,820 | +2.33% | 3.7만 |
|---|
| 2026.07.15 | ₩43,478 | ₩44,149 | ₩43,438 | ₩43,733 | +0.59% | 4.3만 |
|---|
| 2026.07.14 | ₩43,639 | ₩44,310 | ₩42,955 | ₩43,411 | -0.52% | 4만 |
|---|
| 2026.07.13 | ₩43,250 | ₩44,095 | ₩42,915 | ₩43,693 | +1.02% | 5.1만 |
|---|
| 2026.07.10 | ₩43,385 | ₩43,720 | ₩43,103 | ₩43,425 | +0.09% | 3.6만 |
|---|
| 2026.07.09 | ₩42,969 | ₩44,042 | ₩42,888 | ₩43,478 | +1.19% | 3.4만 |
|---|
| 2026.07.08 | ₩43,706 | ₩43,975 | ₩42,915 | ₩43,076 | -1.44% | 3.7만 |
|---|
| 2026.07.07 | ₩44,109 | ₩45,597 | ₩43,814 | ₩43,908 | -0.46% | 4.5만 |
|---|
| 2026.07.06 | ₩44,082 | ₩44,659 | ₩43,411 | ₩44,095 | +0.03% | 4.8만 |
|---|
| 2026.07.02 | ₩44,887 | ₩45,007 | ₩43,934 | ₩44,162 | -1.61% | 5.4만 |
|---|
| 2026.07.01 | ₩43,733 | ₩44,873 | ₩43,733 | ₩44,632 | +2.05% | 4.6만 |
|---|
| 2026.06.30 | ₩43,841 | ₩43,921 | ₩43,076 | ₩43,827 | -0.03% | 5만 |
|---|
| 2026.06.29 | ₩44,270 | ₩44,270 | ₩43,371 | ₩43,841 | -0.97% | 7.6만 |
|---|
| 2026.06.26 | ₩43,304 | ₩45,611 | ₩42,808 | ₩44,431 | +2.60% | 60.1만 |
|---|
| 2026.06.25 | ₩44,001 | ₩44,229 | ₩42,915 | ₩43,237 | -1.74% | 6만 |
|---|
| 2026.06.24 | ₩43,398 | ₩44,256 | ₩43,237 | ₩43,908 | +1.17% | 16.1만 |
|---|
| 2026.06.23 | ₩42,754 | ₩43,304 | ₩42,647 | ₩43,183 | +1.00% | 19.1만 |
|---|
| 2026.06.22 | ₩42,245 | ₩43,385 | ₩42,245 | ₩42,741 | +1.17% | 5.7만 |
|---|
| 2026.06.18 | ₩42,365 | ₩42,888 | ₩41,923 | ₩42,325 | -0.09% | 12.9만 |
|---|
| 2026.06.17 | ₩42,768 | ₩42,768 | ₩41,105 | ₩41,909 | -2.01% | 8.2만 |
|---|
| 2026.06.16 | ₩42,271 | ₩43,894 | ₩41,976 | ₩42,432 | +0.38% | 7.6만 |
|---|
| 2026.06.15 | ₩43,586 | ₩44,297 | ₩41,976 | ₩42,043 | -3.54% | 10.8만 |
|---|
| 2026.06.12 | ₩42,795 | ₩43,358 | ₩42,795 | ₩43,210 | +0.97% | 9.9만 |
|---|
| 2026.06.11 | ₩43,076 | ₩43,519 | ₩42,432 | ₩42,795 | -0.65% | 14.8만 |
|---|
| 2026.06.10 | ₩42,875 | ₩43,344 | ₩42,607 | ₩42,915 | +0.09% | 12.3만 |
|---|
| 2026.06.09 | ₩42,164 | ₩43,331 | ₩42,164 | ₩42,540 | +0.89% | 12.2만 |
|---|
| 2026.06.08 | ₩42,124 | ₩42,540 | ₩41,829 | ₩42,111 | -0.03% | 11.9만 |
|---|
| 2026.06.05 | ₩41,306 | ₩42,446 | ₩41,306 | ₩42,057 | +1.82% | 19.5만 |
|---|
| 2026.06.04 | ₩40,407 | ₩41,319 | ₩40,407 | ₩41,306 | +2.22% | 16.3만 |
|---|
| 2026.06.03 | ₩41,051 | ₩41,292 | ₩40,072 | ₩40,085 | -2.35% | 8.7만 |
|---|
| 2026.06.02 | ₩40,246 | ₩41,199 | ₩40,246 | ₩41,185 | +2.33% | 19.8만 |
|---|
| 2026.06.01 | ₩40,340 | ₩40,877 | ₩39,790 | ₩40,300 | -0.10% | 12만 |
|---|
| 2026.05.29 | ₩40,421 | ₩40,595 | ₩40,287 | ₩40,313 | -0.27% | 12.4만 |
|---|
| 2026.05.28 | ₩40,233 | ₩40,595 | ₩39,911 | ₩40,300 | +0.17% | 9.6만 |
|---|
| 2026.05.27 | ₩40,702 | ₩41,038 | ₩40,260 | ₩40,327 | -0.92% | 7.3만 |
|---|
| 2026.05.26 | ₩41,078 | ₩41,346 | ₩40,394 | ₩40,743 | -0.82% | 5.8만 |
|---|
| 2026.05.22 | ₩40,997 | ₩41,373 | ₩40,702 | ₩40,796 | -0.49% | 8.9만 |
|---|
| 2026.05.21 | ₩39,884 | ₩40,890 | ₩39,576 | ₩40,836 | +2.39% | 15.4만 |
|---|
| 2026.05.20 | ₩40,032 | ₩40,689 | ₩39,683 | ₩40,220 | +0.47% | 9만 |
|---|
| 2026.05.19 | ₩39,616 | ₩40,220 | ₩39,442 | ₩39,697 | +0.20% | 10.4만 |
|---|
| 2026.05.18 | ₩39,308 | ₩40,005 | ₩39,308 | ₩39,764 | +1.16% | 6.7만 |
|---|
| 2026.05.15 | ₩39,402 | ₩40,421 | ₩39,093 | ₩39,241 | -0.41% | 5.2만 |
|---|
| 2026.05.14 | ₩39,643 | ₩40,461 | ₩39,428 | ₩39,536 | -0.27% | 5.7만 |
|---|
| 2026.05.13 | ₩39,697 | ₩40,635 | ₩39,321 | ₩39,549 | -0.37% | 5.8만 |
|---|
| 2026.05.12 | ₩39,965 | ₩39,978 | ₩39,334 | ₩39,871 | -0.23% | 5만 |
|---|
| 2026.05.11 | ₩40,930 | ₩41,091 | ₩39,898 | ₩39,965 | -2.36% | 5만 |
|---|
| 2026.05.08 | ₩40,904 | ₩41,212 | ₩40,381 | ₩40,769 | -0.33% | 5.9만 |
|---|
| 2026.05.07 | ₩40,501 | ₩41,105 | ₩40,260 | ₩40,796 | +0.73% | 14.5만 |
|---|
| 2026.05.06 | ₩40,233 | ₩40,823 | ₩39,790 | ₩40,381 | +0.37% | 9.8만 |
|---|
| 2026.05.05 | ₩39,857 | ₩40,206 | ₩39,495 | ₩40,018 | +0.40% | 3.3만 |
|---|
| 2026.05.04 | ₩39,857 | ₩40,555 | ₩39,294 | ₩39,710 | -0.37% | 5.4만 |
|---|
| 2026.05.01 | ₩39,723 | ₩40,622 | ₩39,630 | ₩40,059 | +0.84% | 3.3만 |
|---|
| 2026.04.30 | ₩39,857 | ₩40,059 | ₩39,428 | ₩39,710 | -0.37% | 5.1만 |
|---|
| 2026.04.29 | ₩40,367 | ₩40,890 | ₩39,562 | ₩39,723 | -1.59% | 5.4만 |
|---|
| 2026.04.28 | ₩40,622 | ₩40,997 | ₩40,367 | ₩40,488 | -0.33% | 4.1만 |
|---|
| 2026.04.27 | ₩40,367 | ₩40,756 | ₩40,287 | ₩40,488 | +0.30% | 6만 |
|---|
| 2026.04.24 | ₩40,099 | ₩40,515 | ₩39,562 | ₩40,394 | +0.74% | 7.4만 |
|---|
| 2026.04.23 | ₩41,279 | ₩41,360 | ₩40,112 | ₩40,126 | -2.79% | 7.7만 |
|---|
| 2026.04.22 | ₩40,904 | ₩41,976 | ₩40,515 | ₩41,158 | +0.62% | 8.4만 |
|---|
| 2026.04.21 | ₩41,655 | ₩42,124 | ₩40,448 | ₩40,528 | -2.70% | 4.7만 |
|---|
| 2026.04.20 | ₩41,722 | ₩42,111 | ₩41,628 | ₩41,655 | -0.16% | 6.8만 |
|---|
| 2026.04.17 | ₩41,132 | ₩42,258 | ₩41,024 | ₩41,775 | +1.57% | 18.2만 |
|---|
| 2026.04.16 | ₩41,306 | ₩41,722 | ₩40,729 | ₩40,783 | -1.27% | 6.8만 |
|---|
| 2026.04.15 | ₩41,453 | ₩41,601 | ₩41,199 | ₩41,373 | -0.19% | 4.3만 |
|---|
| 2026.04.14 | ₩41,252 | ₩41,507 | ₩40,823 | ₩41,346 | +0.23% | 6.5만 |
|---|
| 2026.04.13 | ₩41,427 | ₩41,762 | ₩41,078 | ₩41,373 | -0.13% | 6.2만 |
|---|
| 2026.04.10 | ₩41,976 | ₩42,111 | ₩41,306 | ₩41,520 | -1.09% | 8.5만 |
|---|
| 2026.04.09 | ₩40,917 | ₩42,151 | ₩40,850 | ₩42,017 | +2.69% | 16.3만 |
|---|
| 2026.04.08 | ₩40,890 | ₩41,494 | ₩40,890 | ₩41,118 | +0.56% | 12.2만 |
|---|
| 2026.04.07 | ₩39,831 | ₩40,434 | ₩39,831 | ₩40,112 | +0.71% | 9.8만 |
|---|
| 2026.04.06 | ₩39,442 | ₩40,166 | ₩39,442 | ₩39,978 | +1.36% | 8만 |
|---|
| 2026.04.02 | ₩39,093 | ₩39,790 | ₩38,919 | ₩39,576 | +1.23% | 7.5만 |
|---|
| 2026.04.01 | ₩39,442 | ₩39,884 | ₩39,308 | ₩39,361 | -0.20% | 6.1만 |
|---|
| 2026.03.31 | ₩39,294 | ₩39,643 | ₩38,651 | ₩39,200 | -0.24% | 3.7만 |
|---|
| 2026.03.30 | ₩38,409 | ₩38,865 | ₩38,409 | ₩38,771 | +0.94% | 4.6만 |
|---|
| 2026.03.27 | ₩38,288 | ₩38,516 | ₩38,101 | ₩38,262 | -0.07% | 3.6만 |
|---|
| 2026.03.26 | ₩38,087 | ₩38,758 | ₩37,819 | ₩38,503 | +1.09% | 5.6만 |
|---|
| 2026.03.25 | ₩38,744 | ₩39,241 | ₩37,913 | ₩38,248 | -1.28% | 18만 |
|---|
| 2026.03.24 | ₩38,275 | ₩38,785 | ₩38,127 | ₩38,235 | -0.11% | 8.6만 |
|---|
| 2026.03.23 | ₩38,530 | ₩39,911 | ₩38,208 | ₩38,382 | -0.38% | 7.7만 |
|---|
| 2026.03.20 | ₩37,819 | ₩38,355 | ₩37,417 | ₩37,765 | -0.14% | 15.2만 |
|---|
| 2026.03.19 | ₩36,907 | ₩38,047 | ₩36,907 | ₩37,685 | +2.11% | 6.2만 |
|---|
| 2026.03.18 | ₩37,725 | ₩38,959 | ₩37,175 | ₩37,189 | -1.42% | 8.2만 |
|---|
| 2026.03.17 | ₩38,409 | ₩39,227 | ₩37,752 | ₩37,886 | -1.36% | 8.7만 |
|---|
| 2026.03.16 | ₩37,819 | ₩38,892 | ₩37,819 | ₩38,262 | +1.17% | 9.8만 |
|---|
| 2026.03.13 | ₩37,953 | ₩38,731 | ₩37,551 | ₩37,671 | -0.74% | 6.1만 |
|---|
| 2026.03.12 | ₩37,028 | ₩38,127 | ₩36,894 | ₩37,725 | +1.88% | 5.6만 |
|---|
| 2026.03.11 | ₩37,859 | ₩38,396 | ₩37,537 | ₩37,604 | -0.67% | 8.4만 |
|---|
| 2026.03.10 | ₩38,262 | ₩39,026 | ₩37,859 | ₩38,114 | -0.39% | 6.8만 |
|---|
| 2026.03.09 | ₩37,551 | ₩38,583 | ₩36,880 | ₩38,087 | +1.43% | 5.5만 |
|---|
| 2026.03.06 | ₩38,060 | ₩38,409 | ₩37,229 | ₩37,993 | -0.18% | 6만 |
|---|
| 2026.03.05 | ₩38,476 | ₩38,892 | ₩37,953 | ₩38,329 | -0.38% | 4.9만 |
|---|
| 2026.03.04 | ₩38,892 | ₩39,267 | ₩38,543 | ₩38,758 | -0.34% | 5.8만 |
|---|
| 2026.03.03 | ₩38,141 | ₩38,691 | ₩37,899 | ₩38,490 | +0.91% | 6.5만 |
|---|
| 2026.03.02 | ₩38,087 | ₩39,227 | ₩38,087 | ₩38,811 | +1.90% | 2.9만 |
|---|
| 2026.02.27 | ₩39,710 | ₩40,555 | ₩38,557 | ₩38,651 | -2.67% | 4.3만 |
|---|
| 2026.02.26 | ₩40,327 | ₩41,105 | ₩40,045 | ₩40,260 | -0.17% | 3.8만 |
|---|
| 2026.02.25 | ₩39,616 | ₩40,434 | ₩39,616 | ₩40,246 | +1.59% | 4.7만 |
|---|
| 2026.02.24 | ₩40,059 | ₩40,635 | ₩39,469 | ₩39,469 | -1.47% | 3.7만 |
|---|
| 2026.02.23 | ₩41,239 | ₩41,440 | ₩39,562 | ₩39,911 | -3.22% | 4.7만 |
|---|
| 2026.02.20 | ₩40,957 | ₩41,333 | ₩40,273 | ₩41,064 | +0.26% | 6.9만 |
|---|
| 2026.02.19 | ₩40,059 | ₩41,038 | ₩39,965 | ₩40,890 | +2.08% | 5.6만 |
|---|
| 2026.02.18 | ₩40,568 | ₩41,212 | ₩40,099 | ₩40,381 | -0.46% | 4.3만 |
|---|
| 2026.02.17 | ₩40,367 | ₩40,904 | ₩40,367 | ₩40,568 | +0.50% | 8.4만 |
|---|
| 2026.02.13 | ₩40,327 | ₩40,394 | ₩39,898 | ₩40,126 | -0.50% | 7.3만 |
|---|
| 2026.02.12 | ₩40,461 | ₩40,461 | ₩39,254 | ₩39,965 | -1.23% | 6.5만 |
|---|
| 2026.02.11 | ₩40,823 | ₩41,158 | ₩40,045 | ₩40,179 | -1.58% | 4.7만 |
|---|
| 2026.02.10 | ₩41,145 | ₩41,346 | ₩40,474 | ₩40,515 | -1.53% | 5.4만 |
|---|
| 2026.02.09 | ₩41,427 | ₩41,628 | ₩41,105 | ₩41,346 | -0.19% | 5.5만 |
|---|
| 2026.02.06 | ₩41,547 | ₩42,151 | ₩41,306 | ₩41,360 | -0.45% | 4.8만 |
|---|
| 2026.02.05 | ₩41,078 | ₩42,003 | ₩41,051 | ₩41,319 | +0.59% | 9.8만 |
|---|
| 2026.02.04 | ₩41,279 | ₩42,164 | ₩41,078 | ₩41,266 | -0.03% | 6.2만 |
|---|
| 2026.02.03 | ₩40,501 | ₩41,507 | ₩40,300 | ₩41,064 | +1.39% | 9.9만 |
|---|
| 2026.02.02 | ₩39,455 | ₩40,689 | ₩39,455 | ₩40,515 | +2.69% | 8.6만 |
|---|
| 2026.01.30 | ₩38,892 | ₩39,442 | ₩38,570 | ₩39,321 | +1.10% | 5.1만 |
|---|
| 2026.01.29 | ₩39,120 | ₩40,032 | ₩38,597 | ₩38,959 | -0.41% | 8.2만 |
|---|
| 2026.01.28 | ₩38,503 | ₩38,758 | ₩37,417 | ₩38,691 | +0.49% | 7.9만 |
|---|
| 2026.01.27 | ₩38,677 | ₩38,677 | ₩38,074 | ₩38,329 | -0.90% | 5.1만 |
|---|
| 2026.01.26 | ₩38,557 | ₩38,691 | ₩37,873 | ₩38,516 | -0.10% | 9.7만 |
|---|
| 2026.01.23 | ₩40,139 | ₩40,381 | ₩38,329 | ₩38,758 | -3.44% | 7.1만 |
|---|
| 2026.01.22 | ₩39,951 | ₩41,561 | ₩39,562 | ₩40,099 | +0.37% | 19.8만 |
|---|
| 2026.01.21 | ₩38,892 | ₩40,193 | ₩38,892 | ₩39,562 | +1.72% | 13.5만 |
|---|
| 2026.01.20 | ₩38,865 | ₩39,254 | ₩38,557 | ₩38,892 | +0.07% | 5.2만 |
|---|
| 2026.01.16 | ₩39,428 | ₩39,643 | ₩38,959 | ₩39,281 | -0.37% | 8.2만 |
|---|
| 2026.01.15 | ₩39,562 | ₩39,992 | ₩39,428 | ₩39,630 | +0.17% | 10.3만 |
|---|
| 2026.01.14 | ₩39,737 | ₩39,925 | ₩39,334 | ₩39,562 | -0.44% | 16.8만 |
|---|
| 2026.01.13 | ₩39,871 | ₩40,528 | ₩39,254 | ₩39,522 | -0.87% | 5.1만 |
|---|
| 2026.01.12 | ₩39,965 | ₩39,965 | ₩39,361 | ₩39,630 | -0.84% | 1.9만 |
|---|
| 2026.01.09 | ₩40,381 | ₩40,515 | ₩39,817 | ₩39,898 | -1.20% | 2.5만 |
|---|
| 2026.01.08 | ₩39,522 | ₩40,474 | ₩39,308 | ₩40,220 | +1.76% | 6.1만 |
|---|
| 2026.01.07 | ₩39,656 | ₩40,072 | ₩39,053 | ₩39,415 | -0.61% | 2.6만 |
|---|
| 2026.01.06 | ₩39,562 | ₩39,871 | ₩39,093 | ₩39,764 | +0.51% | 3.8만 |
|---|
| 2026.01.05 | ₩38,785 | ₩40,260 | ₩38,785 | ₩39,710 | +2.39% | 3.4만 |
|---|
| 2026.01.02 | ₩39,965 | ₩40,045 | ₩38,838 | ₩38,852 | -2.79% | 2.1만 |
|---|
| 2025.12.31 | ₩40,085 | ₩40,904 | ₩39,670 | ₩39,764 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩40,193 | ₩40,220 | ₩39,710 | ₩39,884 | -0.77% | 2.5만 |
|---|
| 2025.12.29 | ₩40,072 | ₩40,246 | ₩39,831 | ₩40,099 | +0.07% | 1.7만 |
|---|
| 2025.12.26 | ₩40,233 | ₩40,327 | ₩39,723 | ₩39,911 | -0.80% | 1.8만 |
|---|
| 2025.12.24 | ₩40,367 | ₩40,501 | ₩39,925 | ₩40,059 | -0.76% | 1.4만 |
|---|
| 2025.12.23 | ₩40,582 | ₩40,904 | ₩40,139 | ₩40,139 | -1.09% | 3.2만 |
|---|
| 2025.12.22 | ₩41,105 | ₩41,601 | ₩40,609 | ₩40,716 | -0.95% | 5.1만 |
|---|
| 2025.12.19 | ₩41,628 | ₩42,084 | ₩40,676 | ₩41,172 | -1.10% | 10.4만 |
|---|
| 2025.12.18 | ₩41,775 | ₩42,231 | ₩41,373 | ₩41,628 | -0.35% | 5.5만 |
|---|
| 2025.12.17 | ₩41,909 | ₩42,017 | ₩41,319 | ₩41,574 | -0.80% | 5.2만 |
|---|
| 2025.12.16 | ₩42,218 | ₩42,245 | ₩41,708 | ₩41,802 | -0.98% | 5.3만 |
|---|
| 2025.12.15 | ₩41,306 | ₩42,231 | ₩41,306 | ₩41,815 | +1.23% | 8.7만 |
|---|
| 2025.12.12 | ₩41,185 | ₩41,279 | ₩40,890 | ₩41,105 | -0.20% | 5.2만 |
|---|
| 2025.12.11 | ₩40,233 | ₩40,971 | ₩40,233 | ₩40,850 | +1.53% | 6.1만 |
|---|
| 2025.12.10 | ₩39,402 | ₩40,394 | ₩39,187 | ₩40,233 | +2.11% | 7.3만 |
|---|
| 2025.12.09 | ₩39,428 | ₩39,710 | ₩39,187 | ₩39,214 | -0.54% | 3.3만 |
|---|
| 2025.12.08 | ₩39,643 | ₩39,643 | ₩38,932 | ₩39,375 | -0.68% | 2.9만 |
|---|
| 2025.12.05 | ₩39,536 | ₩39,656 | ₩39,227 | ₩39,402 | -0.34% | 1.5만 |
|---|
| 2025.12.04 | ₩39,495 | ₩39,589 | ₩39,241 | ₩39,415 | -0.20% | 2.8만 |
|---|
| 2025.12.03 | ₩38,530 | ₩39,495 | ₩38,436 | ₩39,308 | +2.02% | 2.7만 |
|---|
| 2025.12.02 | ₩39,200 | ₩39,415 | ₩38,570 | ₩38,570 | -1.61% | 2.1만 |
|---|
| 2025.12.01 | ₩38,919 | ₩39,428 | ₩38,610 | ₩39,026 | +0.28% | 2.3만 |
|---|
| 2025.11.28 | ₩38,610 | ₩38,959 | ₩38,610 | ₩38,919 | +0.80% | 8.6천 |
|---|
| 2025.11.26 | ₩38,905 | ₩39,133 | ₩38,530 | ₩38,919 | +0.03% | 2.4만 |
|---|
| 2025.11.25 | ₩38,114 | ₩39,200 | ₩38,114 | ₩39,066 | +2.50% | 3.2만 |
|---|
| 2025.11.24 | ₩38,235 | ₩38,570 | ₩37,725 | ₩37,819 | -1.09% | 1.2만 |
|---|
| 2025.11.21 | ₩36,746 | ₩38,154 | ₩36,733 | ₩37,980 | +3.36% | 2.7만 |
|---|
| 2025.11.20 | ₩37,148 | ₩37,537 | ₩36,719 | ₩36,733 | -1.12% | 2.3만 |
|---|
| 2025.11.19 | ₩37,122 | ₩37,122 | ₩36,478 | ₩36,894 | -0.61% | 1.9만 |
|---|
| 2025.11.18 | ₩36,304 | ₩36,907 | ₩36,210 | ₩36,679 | +1.03% | 2.9만 |
|---|
| 2025.11.17 | ₩37,524 | ₩37,645 | ₩36,156 | ₩36,156 | -3.65% | 4.5만 |
|---|
| 2025.11.14 | ₩37,014 | ₩37,417 | ₩36,746 | ₩37,175 | +0.43% | 2.1만 |
|---|
| 2025.11.13 | ₩37,108 | ₩37,256 | ₩36,853 | ₩37,216 | +0.29% | 1.8만 |
|---|
| 2025.11.12 | ₩36,746 | ₩37,229 | ₩36,652 | ₩36,880 | +0.36% | 1.5만 |
|---|
| 2025.11.11 | ₩36,545 | ₩36,786 | ₩36,478 | ₩36,786 | +0.66% | 2.1만 |
|---|
| 2025.11.10 | ₩36,076 | ₩36,652 | ₩36,009 | ₩36,572 | +1.38% | 1.6만 |
|---|
| 2025.11.07 | ₩35,606 | ₩36,156 | ₩35,606 | ₩36,076 | +1.32% | 1.1만 |
|---|
| 2025.11.06 | ₩36,009 | ₩36,411 | ₩35,807 | ₩35,807 | -0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩35,915 | ₩36,344 | ₩35,673 | ₩36,089 | +0.49% | 2.1만 |
|---|
| 2025.11.04 | ₩35,687 | ₩35,861 | ₩35,432 | ₩35,700 | +0.04% | 2.4만 |
|---|
| 2025.11.03 | ₩35,955 | ₩36,076 | ₩35,606 | ₩35,848 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩36,210 | ₩36,867 | ₩35,874 | ₩35,955 | -0.70% | 2.4만 |
|---|
| 2025.10.30 | ₩35,539 | ₩36,397 | ₩35,539 | ₩36,384 | +2.38% | 4.4만 |
|---|
| 2025.10.29 | ₩36,612 | ₩36,974 | ₩35,713 | ₩35,713 | -2.45% | 3.1만 |
|---|
| 2025.10.28 | ₩36,746 | ₩36,934 | ₩36,344 | ₩36,706 | -0.11% | 6.5만 |
|---|
| 2025.10.27 | ₩36,813 | ₩37,444 | ₩36,397 | ₩36,800 | -0.04% | 2.6만 |
|---|
| 2025.10.24 | ₩36,961 | ₩37,484 | ₩36,679 | ₩36,813 | -0.40% | 2.4만 |
|---|
| 2025.10.23 | ₩37,430 | ₩37,457 | ₩36,545 | ₩36,572 | -2.29% | 2.7만 |
|---|
| 2025.10.22 | ₩36,907 | ₩37,953 | ₩36,679 | ₩37,430 | +1.42% | 6.2만 |
|---|
| 2025.10.21 | ₩36,277 | ₩36,706 | ₩34,761 | ₩36,545 | +0.74% | 3.1만 |
|---|
| 2025.10.20 | ₩35,888 | ₩36,330 | ₩35,821 | ₩36,277 | +1.08% | 2.9만 |
|---|
| 2025.10.17 | ₩36,545 | ₩39,455 | ₩35,821 | ₩35,888 | -1.80% | 3.6만 |
|---|
| 2025.10.16 | ₩38,020 | ₩38,034 | ₩36,250 | ₩36,424 | -4.20% | 4.4만 |
|---|
| 2025.10.15 | ₩38,127 | ₩38,637 | ₩37,886 | ₩37,980 | -0.39% | 5.7만 |
|---|
| 2025.10.14 | ₩37,001 | ₩37,752 | ₩36,813 | ₩37,631 | +1.70% | 3.8만 |
|---|
| 2025.10.13 | ₩36,237 | ₩37,698 | ₩35,888 | ₩37,001 | +2.11% | 10.1만 |
|---|
| 2025.10.10 | ₩36,625 | ₩36,880 | ₩35,418 | ₩35,512 | -3.04% | 1.9만 |
|---|