시장 데이터를 불러오는 중
전체 종목
First Commonwealth Financial Corporation Common Stock 과거 주가
First Commonwealth Financial Corporation Common Stock · FCF · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Commonwealth Financial Corporation Common Stock · FCF · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,800 | ₩26,867 | ₩26,613 | ₩26,653 | -0.55% | 59.4만 |
| 2026.10.08 | ₩26,573 | ₩26,921 | ₩26,465 | ₩26,881 | +1.16% | 122만 |
| 2026.10.07 | ₩26,707 | ₩26,760 | ₩26,479 | ₩26,613 | -0.35% | 105.4만 |
| 2026.10.06 | ₩27,430 | ₩27,470 | ₩26,867 | ₩26,881 | -2.00% | 115.6만 |
| 2026.10.05 | ₩27,470 | ₩27,578 | ₩27,149 | ₩27,310 | -0.59% | 121.5만 |
| 2026.10.02 | ₩27,363 | ₩27,618 | ₩27,283 | ₩27,551 | +0.69% | 146.8만 |
| 2026.10.01 | ₩26,934 | ₩27,176 | ₩26,519 | ₩27,176 | +0.90% | 140만 |
| 2026.09.30 | ₩27,310 | ₩27,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,109 |
| -0.74% |
| 97.9만 |
| 2026.09.29 | ₩27,497 | ₩27,604 | ₩27,042 | ₩27,243 | -0.93% | 120.9만 |
|---|
| 2026.09.28 | ₩28,087 | ₩28,154 | ₩27,551 | ₩27,564 | -1.86% | 93.2만 |
|---|
| 2026.09.25 | ₩28,207 | ₩28,288 | ₩27,993 | ₩28,020 | -0.67% | 100.2만 |
|---|
| 2026.09.24 | ₩27,765 | ₩28,167 | ₩27,725 | ₩28,060 | +1.06% | 91.4만 |
|---|
| 2026.09.23 | ₩27,738 | ₩27,939 | ₩27,631 | ₩27,631 | -0.39% | 96.2만 |
|---|
| 2026.09.22 | ₩28,422 | ₩28,502 | ₩27,792 | ₩27,792 | -2.22% | 140.6만 |
|---|
| 2026.09.21 | ₩28,315 | ₩28,569 | ₩28,181 | ₩28,181 | -0.47% | 118.7만 |
|---|
| 2026.09.18 | ₩28,221 | ₩28,449 | ₩27,993 | ₩28,274 | +0.19% | 249만 |
|---|
| 2026.09.17 | ₩28,556 | ₩28,636 | ₩28,315 | ₩28,341 | -0.75% | 88.2만 |
|---|
| 2026.09.16 | ₩28,757 | ₩28,837 | ₩27,939 | ₩28,422 | -1.16% | 109.9만 |
|---|
| 2026.09.15 | ₩28,623 | ₩28,998 | ₩28,623 | ₩28,743 | +0.42% | 84.3만 |
|---|
| 2026.09.14 | ₩28,730 | ₩28,877 | ₩28,462 | ₩28,650 | -0.28% | 92.5만 |
|---|
| 2026.09.11 | ₩28,757 | ₩28,837 | ₩28,248 | ₩28,556 | -0.70% | 81.9만 |
|---|
| 2026.09.10 | ₩28,194 | ₩28,489 | ₩27,966 | ₩28,475 | +1.00% | 71.9만 |
|---|
| 2026.09.09 | ₩28,167 | ₩28,368 | ₩28,060 | ₩28,181 | +0.05% | 83.9만 |
|---|
| 2026.09.08 | ₩28,422 | ₩28,623 | ₩28,274 | ₩28,274 | -0.52% | 91.8만 |
|---|
| 2026.09.04 | ₩28,328 | ₩28,717 | ₩28,328 | ₩28,596 | +0.95% | 74.7만 |
|---|
| 2026.09.03 | ₩28,355 | ₩28,609 | ₩28,301 | ₩28,355 | 0.00% | 104.7만 |
|---|
| 2026.09.02 | ₩27,725 | ₩28,328 | ₩27,631 | ₩28,127 | +1.45% | 85.5만 |
|---|
| 2026.09.01 | ₩27,631 | ₩27,872 | ₩27,430 | ₩27,511 | -0.44% | 83.9만 |
|---|
| 2026.08.31 | ₩27,926 | ₩27,953 | ₩27,591 | ₩27,738 | -0.67% | 57.4만 |
|---|
| 2026.08.28 | ₩27,939 | ₩28,100 | ₩27,805 | ₩27,939 | 0.00% | 46.1만 |
|---|
| 2026.08.27 | ₩27,685 | ₩27,966 | ₩27,497 | ₩27,872 | +0.68% | 46.2만 |
|---|
| 2026.08.26 | ₩27,832 | ₩28,516 | ₩27,591 | ₩27,899 | +0.24% | 50.1만 |
|---|
| 2026.08.25 | ₩28,114 | ₩28,194 | ₩27,779 | ₩27,779 | -1.19% | 48.3만 |
|---|
| 2026.08.24 | ₩28,248 | ₩28,489 | ₩28,073 | ₩28,087 | -0.57% | 41.5만 |
|---|
| 2026.08.21 | ₩28,623 | ₩28,743 | ₩28,060 | ₩28,261 | -1.26% | 64만 |
|---|
| 2026.08.20 | ₩28,100 | ₩28,542 | ₩28,073 | ₩28,475 | +1.34% | 86.4만 |
|---|
| 2026.08.19 | ₩28,596 | ₩28,810 | ₩28,167 | ₩28,221 | -1.31% | 86.6만 |
|---|
| 2026.08.18 | ₩28,918 | ₩28,985 | ₩28,449 | ₩28,569 | -1.20% | 39.7만 |
|---|
| 2026.08.17 | ₩28,824 | ₩29,132 | ₩28,743 | ₩28,824 | 0.00% | 44만 |
|---|
| 2026.08.14 | ₩28,837 | ₩29,132 | ₩28,770 | ₩28,971 | +0.46% | 45.5만 |
|---|
| 2026.08.13 | ₩29,199 | ₩29,212 | ₩28,837 | ₩28,985 | -0.73% | 56.4만 |
|---|
| 2026.08.12 | ₩28,891 | ₩29,092 | ₩28,784 | ₩28,971 | +0.28% | 56.2만 |
|---|
| 2026.08.11 | ₩28,717 | ₩29,052 | ₩28,676 | ₩28,864 | +0.51% | 82.6만 |
|---|
| 2026.08.10 | ₩28,569 | ₩29,105 | ₩28,569 | ₩28,717 | +0.52% | 121.3만 |
|---|
| 2026.08.07 | ₩28,449 | ₩28,864 | ₩28,274 | ₩28,824 | +1.32% | 101만 |
|---|
| 2026.08.06 | ₩29,320 | ₩29,346 | ₩28,676 | ₩28,743 | -1.97% | 67.3만 |
|---|
| 2026.08.05 | ₩29,400 | ₩29,440 | ₩29,011 | ₩29,052 | -1.19% | 66.4만 |
|---|
| 2026.08.04 | ₩29,052 | ₩29,574 | ₩28,918 | ₩29,413 | +1.25% | 106.1만 |
|---|
| 2026.08.03 | ₩28,690 | ₩29,266 | ₩28,663 | ₩29,132 | +1.54% | 125만 |
|---|
| 2026.07.31 | ₩28,944 | ₩28,944 | ₩28,542 | ₩28,851 | -0.32% | 106.5만 |
|---|
| 2026.07.30 | ₩29,212 | ₩29,387 | ₩28,650 | ₩28,931 | -0.96% | 124.1만 |
|---|
| 2026.07.29 | ₩29,253 | ₩29,936 | ₩29,092 | ₩29,199 | -0.18% | 156만 |
|---|
| 2026.07.28 | ₩28,140 | ₩28,690 | ₩27,886 | ₩28,636 | +1.76% | 86.5만 |
|---|
| 2026.07.27 | ₩28,087 | ₩28,274 | ₩27,966 | ₩27,966 | -0.43% | 86.5만 |
|---|
| 2026.07.24 | ₩27,939 | ₩28,274 | ₩27,792 | ₩27,966 | +0.10% | 128.8만 |
|---|
| 2026.07.23 | ₩27,604 | ₩27,859 | ₩27,377 | ₩27,819 | +0.78% | 90.2만 |
|---|
| 2026.07.22 | ₩28,073 | ₩28,073 | ₩27,631 | ₩27,913 | -0.57% | 68.7만 |
|---|
| 2026.07.21 | ₩27,993 | ₩28,140 | ₩27,671 | ₩28,100 | +0.38% | 80.5만 |
|---|
| 2026.07.20 | ₩28,288 | ₩28,315 | ₩27,966 | ₩28,006 | -0.99% | 65만 |
|---|
| 2026.07.17 | ₩28,315 | ₩28,489 | ₩28,047 | ₩28,301 | -0.05% | 109.1만 |
|---|
| 2026.07.16 | ₩27,712 | ₩28,690 | ₩27,712 | ₩28,596 | +3.19% | 88.5만 |
|---|
| 2026.07.15 | ₩27,470 | ₩27,886 | ₩27,403 | ₩27,658 | +0.68% | 65.1만 |
|---|
| 2026.07.14 | ₩27,296 | ₩27,604 | ₩27,216 | ₩27,363 | +0.25% | 54.9만 |
|---|
| 2026.07.13 | ₩27,269 | ₩27,417 | ₩27,135 | ₩27,363 | +0.34% | 61.7만 |
|---|
| 2026.07.10 | ₩27,109 | ₩27,310 | ₩27,095 | ₩27,189 | +0.30% | 45.4만 |
|---|
| 2026.07.09 | ₩26,894 | ₩27,216 | ₩26,827 | ₩27,189 | +1.10% | 58.6만 |
|---|
| 2026.07.08 | ₩27,256 | ₩27,256 | ₩26,599 | ₩26,774 | -1.77% | 76.9만 |
|---|
| 2026.07.07 | ₩27,618 | ₩27,618 | ₩27,162 | ₩27,162 | -1.65% | 58만 |
|---|
| 2026.07.06 | ₩27,189 | ₩27,591 | ₩27,189 | ₩27,457 | +0.99% | 43.3만 |
|---|
| 2026.07.02 | ₩27,926 | ₩27,966 | ₩27,216 | ₩27,430 | -1.78% | 44.2만 |
|---|
| 2026.07.01 | ₩27,470 | ₩27,939 | ₩27,323 | ₩27,819 | +1.27% | 76.3만 |
|---|
| 2026.06.30 | ₩27,028 | ₩27,336 | ₩26,988 | ₩27,243 | +0.79% | 60.7만 |
|---|
| 2026.06.29 | ₩27,323 | ₩27,551 | ₩27,055 | ₩27,189 | -0.49% | 79만 |
|---|
| 2026.06.26 | ₩27,564 | ₩27,564 | ₩27,216 | ₩27,511 | -0.19% | 205.5만 |
|---|
| 2026.06.25 | ₩27,082 | ₩27,430 | ₩27,042 | ₩27,403 | +1.19% | 57.2만 |
|---|
| 2026.06.24 | ₩26,800 | ₩27,243 | ₩26,613 | ₩27,055 | +0.95% | 83.3만 |
|---|
| 2026.06.23 | ₩26,532 | ₩26,867 | ₩26,439 | ₩26,800 | +1.01% | 61.9만 |
|---|
| 2026.06.22 | ₩26,157 | ₩26,506 | ₩25,889 | ₩26,398 | +0.92% | 56.9만 |
|---|
| 2026.06.18 | ₩26,144 | ₩26,305 | ₩26,023 | ₩26,171 | +0.10% | 132만 |
|---|
| 2026.06.17 | ₩26,278 | ₩26,546 | ₩25,728 | ₩25,983 | -1.12% | 80.9만 |
|---|
| 2026.06.16 | ₩26,599 | ₩26,680 | ₩26,184 | ₩26,331 | -1.01% | 78.6만 |
|---|
| 2026.06.15 | ₩26,666 | ₩26,867 | ₩26,238 | ₩26,305 | -1.36% | 55.8만 |
|---|
| 2026.06.12 | ₩26,439 | ₩26,720 | ₩26,318 | ₩26,680 | +0.91% | 63.9만 |
|---|
| 2026.06.11 | ₩26,331 | ₩26,439 | ₩25,996 | ₩26,264 | -0.25% | 88.7만 |
|---|
| 2026.06.10 | ₩26,090 | ₩26,345 | ₩25,996 | ₩26,171 | +0.31% | 73만 |
|---|
| 2026.06.09 | ₩25,822 | ₩26,412 | ₩25,742 | ₩25,929 | +0.42% | 76.9만 |
|---|
| 2026.06.08 | ₩25,769 | ₩25,956 | ₩25,635 | ₩25,702 | -0.26% | 54.6만 |
|---|
| 2026.06.05 | ₩25,460 | ₩25,715 | ₩25,286 | ₩25,608 | +0.58% | 64.4만 |
|---|
| 2026.06.04 | ₩25,407 | ₩25,648 | ₩25,259 | ₩25,393 | -0.05% | 112.8만 |
|---|
| 2026.06.03 | ₩25,273 | ₩25,380 | ₩24,831 | ₩24,965 | -1.22% | 78만 |
|---|
| 2026.06.02 | ₩24,817 | ₩25,541 | ₩24,817 | ₩25,460 | +2.59% | 56.4만 |
|---|
| 2026.06.01 | ₩25,192 | ₩25,219 | ₩24,790 | ₩24,991 | -0.80% | 72.9만 |
|---|
| 2026.05.29 | ₩25,353 | ₩25,554 | ₩25,259 | ₩25,380 | +0.11% | 80.8만 |
|---|
| 2026.05.28 | ₩25,152 | ₩25,353 | ₩24,911 | ₩25,326 | +0.69% | 68.4만 |
|---|
| 2026.05.27 | ₩25,393 | ₩25,541 | ₩25,032 | ₩25,152 | -0.95% | 54.2만 |
|---|
| 2026.05.26 | ₩24,898 | ₩25,313 | ₩24,898 | ₩25,300 | +1.61% | 62.2만 |
|---|
| 2026.05.22 | ₩25,125 | ₩25,273 | ₩24,898 | ₩24,924 | -0.80% | 59.3만 |
|---|
| 2026.05.21 | ₩24,857 | ₩25,112 | ₩24,790 | ₩25,112 | +1.02% | 57.3만 |
|---|
| 2026.05.20 | ₩24,643 | ₩25,125 | ₩24,536 | ₩25,058 | +1.69% | 73.7만 |
|---|
| 2026.05.19 | ₩24,455 | ₩24,683 | ₩24,295 | ₩24,576 | +0.49% | 54.6만 |
|---|
| 2026.05.18 | ₩24,214 | ₩24,804 | ₩24,214 | ₩24,576 | +1.49% | 96.8만 |
|---|
| 2026.05.15 | ₩24,496 | ₩24,496 | ₩24,067 | ₩24,201 | -1.20% | 57.4만 |
|---|
| 2026.05.14 | ₩24,402 | ₩24,616 | ₩24,388 | ₩24,455 | +0.22% | 47.7만 |
|---|
| 2026.05.13 | ₩24,388 | ₩24,536 | ₩24,094 | ₩24,201 | -0.77% | 70.6만 |
|---|
| 2026.05.12 | ₩24,670 | ₩24,670 | ₩24,094 | ₩24,509 | -0.65% | 65.9만 |
|---|
| 2026.05.11 | ₩24,951 | ₩24,951 | ₩24,482 | ₩24,563 | -1.56% | 70.5만 |
|---|
| 2026.05.08 | ₩24,737 | ₩24,951 | ₩24,643 | ₩24,871 | +0.54% | 51.9만 |
|---|
| 2026.05.07 | ₩24,951 | ₩25,099 | ₩24,857 | ₩24,924 | -0.11% | 48.2만 |
|---|
| 2026.05.06 | ₩25,018 | ₩25,233 | ₩24,857 | ₩24,911 | -0.43% | 79.9만 |
|---|
| 2026.05.05 | ₩24,817 | ₩25,032 | ₩24,737 | ₩24,924 | +0.43% | 56.9만 |
|---|
| 2026.05.04 | ₩24,630 | ₩24,924 | ₩24,496 | ₩24,723 | +0.38% | 76.2만 |
|---|
| 2026.05.01 | ₩24,683 | ₩24,884 | ₩24,429 | ₩24,737 | +0.22% | 52.4만 |
|---|
| 2026.04.30 | ₩24,362 | ₩24,764 | ₩24,362 | ₩24,670 | +1.27% | 87만 |
|---|
| 2026.04.29 | ₩25,166 | ₩25,367 | ₩24,616 | ₩24,616 | -2.18% | 72만 |
|---|
| 2026.04.28 | ₩25,072 | ₩25,474 | ₩24,536 | ₩25,300 | +0.91% | 120만 |
|---|
| 2026.04.27 | ₩25,005 | ₩25,273 | ₩24,978 | ₩24,978 | -0.11% | 80.2만 |
|---|
| 2026.04.24 | ₩25,125 | ₩25,125 | ₩24,884 | ₩24,951 | -0.69% | 67.7만 |
|---|
| 2026.04.23 | ₩24,817 | ₩25,313 | ₩24,737 | ₩25,246 | +1.73% | 58.2만 |
|---|
| 2026.04.22 | ₩24,898 | ₩25,045 | ₩24,710 | ₩24,790 | -0.43% | 65.4만 |
|---|
| 2026.04.21 | ₩25,152 | ₩25,246 | ₩24,831 | ₩24,871 | -1.12% | 56.4만 |
|---|
| 2026.04.20 | ₩25,166 | ₩25,420 | ₩25,125 | ₩25,179 | +0.05% | 56.7만 |
|---|
| 2026.04.17 | ₩25,152 | ₩25,648 | ₩25,152 | ₩25,206 | +0.21% | 78.8만 |
|---|
| 2026.04.16 | ₩24,898 | ₩25,045 | ₩24,764 | ₩24,924 | +0.11% | 58.7만 |
|---|
| 2026.04.15 | ₩25,179 | ₩25,192 | ₩24,496 | ₩25,032 | -0.59% | 85.8만 |
|---|
| 2026.04.14 | ₩25,085 | ₩25,326 | ₩24,857 | ₩25,192 | +0.43% | 86.7만 |
|---|
| 2026.04.13 | ₩24,991 | ₩25,246 | ₩24,831 | ₩25,233 | +0.97% | 70.3만 |
|---|
| 2026.04.10 | ₩25,233 | ₩25,259 | ₩24,924 | ₩25,099 | -0.53% | 55.2만 |
|---|
| 2026.04.09 | ₩24,831 | ₩25,407 | ₩24,831 | ₩25,340 | +2.05% | 107.6만 |
|---|
| 2026.04.08 | ₩24,643 | ₩25,072 | ₩24,643 | ₩24,898 | +1.03% | 92.6만 |
|---|
| 2026.04.07 | ₩24,268 | ₩24,549 | ₩24,241 | ₩24,335 | +0.28% | 103.9만 |
|---|
| 2026.04.06 | ₩23,933 | ₩24,348 | ₩23,799 | ₩24,308 | +1.57% | 52.2만 |
|---|
| 2026.04.02 | ₩23,665 | ₩23,960 | ₩23,531 | ₩23,960 | +1.25% | 68.6만 |
|---|
| 2026.04.01 | ₩23,638 | ₩24,067 | ₩23,638 | ₩23,812 | +0.74% | 59.3만 |
|---|
| 2026.03.31 | ₩23,464 | ₩23,705 | ₩23,263 | ₩23,558 | +0.40% | 95만 |
|---|
| 2026.03.30 | ₩23,263 | ₩23,303 | ₩22,968 | ₩23,223 | -0.17% | 75만 |
|---|
| 2026.03.27 | ₩23,196 | ₩23,357 | ₩23,075 | ₩23,129 | -0.29% | 70.7만 |
|---|
| 2026.03.26 | ₩23,075 | ₩23,397 | ₩23,035 | ₩23,383 | +1.34% | 66.1만 |
|---|
| 2026.03.25 | ₩23,263 | ₩23,383 | ₩23,062 | ₩23,169 | -0.40% | 70.4만 |
|---|
| 2026.03.24 | ₩22,794 | ₩23,370 | ₩22,794 | ₩23,048 | +1.12% | 73.9만 |
|---|
| 2026.03.23 | ₩23,022 | ₩23,397 | ₩22,834 | ₩22,928 | -0.41% | 107.4만 |
|---|
| 2026.03.20 | ₩22,620 | ₩22,633 | ₩22,271 | ₩22,566 | -0.24% | 674.1만 |
|---|
| 2026.03.19 | ₩22,271 | ₩22,673 | ₩22,003 | ₩22,539 | +1.20% | 103.7만 |
|---|
| 2026.03.18 | ₩22,445 | ₩22,526 | ₩22,231 | ₩22,311 | -0.60% | 109.3만 |
|---|
| 2026.03.17 | ₩22,780 | ₩22,821 | ₩22,405 | ₩22,472 | -1.35% | 72.9만 |
|---|
| 2026.03.16 | ₩22,754 | ₩22,767 | ₩22,445 | ₩22,486 | -1.18% | 87.2만 |
|---|
| 2026.03.13 | ₩22,593 | ₩22,767 | ₩22,191 | ₩22,553 | -0.18% | 75.1만 |
|---|
| 2026.03.12 | ₩21,976 | ₩22,553 | ₩21,883 | ₩22,512 | +2.44% | 102.1만 |
|---|
| 2026.03.11 | ₩22,579 | ₩22,794 | ₩22,204 | ₩22,419 | -0.71% | 89.2만 |
|---|
| 2026.03.10 | ₩22,673 | ₩23,156 | ₩22,459 | ₩22,754 | +0.35% | 133.2만 |
|---|
| 2026.03.09 | ₩22,579 | ₩22,861 | ₩21,950 | ₩22,754 | +0.77% | 153.8만 |
|---|
| 2026.03.06 | ₩23,089 | ₩23,182 | ₩22,673 | ₩23,075 | -0.06% | 91.2만 |
|---|
| 2026.03.05 | ₩23,625 | ₩23,839 | ₩23,290 | ₩23,611 | -0.06% | 84.4만 |
|---|
| 2026.03.04 | ₩23,933 | ₩24,053 | ₩23,826 | ₩23,919 | -0.06% | 68.7만 |
|---|
| 2026.03.03 | ₩23,357 | ₩23,973 | ₩23,236 | ₩23,879 | +2.24% | 103.9만 |
|---|
| 2026.03.02 | ₩23,156 | ₩24,000 | ₩23,022 | ₩23,879 | +3.12% | 101.1만 |
|---|
| 2026.02.27 | ₩23,866 | ₩23,919 | ₩23,290 | ₩23,491 | -1.57% | 108.3만 |
|---|
| 2026.02.26 | ₩24,388 | ₩24,764 | ₩24,134 | ₩24,254 | -0.55% | 89.9만 |
|---|
| 2026.02.25 | ₩24,000 | ₩24,375 | ₩23,960 | ₩24,348 | +1.45% | 54.5만 |
|---|
| 2026.02.24 | ₩23,692 | ₩24,053 | ₩23,665 | ₩23,812 | +0.51% | 78만 |
|---|
| 2026.02.23 | ₩24,576 | ₩24,817 | ₩23,491 | ₩23,732 | -3.44% | 114.3만 |
|---|
| 2026.02.20 | ₩24,469 | ₩24,683 | ₩24,174 | ₩24,683 | +0.88% | 76.7만 |
|---|
| 2026.02.19 | ₩24,348 | ₩24,522 | ₩24,187 | ₩24,482 | +0.55% | 67.7만 |
|---|
| 2026.02.18 | ₩24,630 | ₩24,991 | ₩24,295 | ₩24,469 | -0.65% | 85.6만 |
|---|
| 2026.02.17 | ₩24,737 | ₩24,991 | ₩24,563 | ₩24,630 | -0.43% | 79.1만 |
|---|
| 2026.02.13 | ₩24,402 | ₩24,683 | ₩24,107 | ₩24,616 | +0.88% | 52.2만 |
|---|
| 2026.02.12 | ₩24,790 | ₩24,790 | ₩23,960 | ₩24,455 | -1.35% | 76.2만 |
|---|
| 2026.02.11 | ₩24,871 | ₩24,951 | ₩24,375 | ₩24,576 | -1.19% | 69.3만 |
|---|
| 2026.02.10 | ₩24,884 | ₩25,099 | ₩24,402 | ₩24,630 | -1.02% | 79.1만 |
|---|
| 2026.02.09 | ₩25,099 | ₩25,340 | ₩24,965 | ₩24,978 | -0.48% | 56.1만 |
|---|
| 2026.02.06 | ₩25,313 | ₩25,393 | ₩25,152 | ₩25,233 | -0.32% | 96.1만 |
|---|
| 2026.02.05 | ₩25,367 | ₩25,554 | ₩24,938 | ₩25,300 | -0.26% | 97.7만 |
|---|
| 2026.02.04 | ₩25,112 | ₩25,568 | ₩25,058 | ₩25,313 | +0.80% | 95.8만 |
|---|
| 2026.02.03 | ₩24,589 | ₩25,032 | ₩24,268 | ₩24,911 | +1.31% | 135.2만 |
|---|
| 2026.02.02 | ₩24,120 | ₩24,764 | ₩23,852 | ₩24,482 | +1.50% | 90.2만 |
|---|
| 2026.01.30 | ₩23,826 | ₩24,241 | ₩23,826 | ₩24,161 | +1.41% | 121.2만 |
|---|
| 2026.01.29 | ₩23,785 | ₩24,094 | ₩23,531 | ₩23,852 | +0.28% | 125.3만 |
|---|
| 2026.01.28 | ₩24,388 | ₩24,670 | ₩23,517 | ₩23,584 | -3.30% | 91.5만 |
|---|
| 2026.01.27 | ₩23,491 | ₩23,826 | ₩23,491 | ₩23,718 | +0.97% | 68.5만 |
|---|
| 2026.01.26 | ₩23,370 | ₩23,705 | ₩23,196 | ₩23,491 | +0.52% | 51.6만 |
|---|
| 2026.01.23 | ₩24,080 | ₩24,080 | ₩23,249 | ₩23,410 | -2.78% | 78.1만 |
|---|
| 2026.01.22 | ₩24,295 | ₩24,683 | ₩24,174 | ₩24,228 | -0.28% | 67만 |
|---|
| 2026.01.21 | ₩23,303 | ₩24,335 | ₩23,303 | ₩24,268 | +4.14% | 76.1만 |
|---|
| 2026.01.20 | ₩23,062 | ₩23,343 | ₩23,022 | ₩23,169 | +0.46% | 50.2만 |
|---|
| 2026.01.16 | ₩23,531 | ₩23,611 | ₩23,383 | ₩23,410 | -0.51% | 56.5만 |
|---|
| 2026.01.15 | ₩23,223 | ₩23,759 | ₩23,223 | ₩23,584 | +1.56% | 48.4만 |
|---|
| 2026.01.14 | ₩22,754 | ₩23,249 | ₩22,754 | ₩23,196 | +1.94% | 43.5만 |
|---|
| 2026.01.13 | ₩23,062 | ₩23,115 | ₩22,740 | ₩22,807 | -1.10% | 44만 |
|---|
| 2026.01.12 | ₩22,874 | ₩23,075 | ₩22,767 | ₩23,048 | +0.76% | 44.2만 |
|---|
| 2026.01.09 | ₩23,477 | ₩23,638 | ₩23,102 | ₩23,129 | -1.48% | 61.2만 |
|---|
| 2026.01.08 | ₩22,861 | ₩23,598 | ₩22,713 | ₩23,477 | +2.70% | 56.2만 |
|---|
| 2026.01.07 | ₩23,223 | ₩23,223 | ₩22,740 | ₩22,928 | -1.27% | 48.4만 |
|---|
| 2026.01.06 | ₩22,767 | ₩23,035 | ₩22,633 | ₩22,914 | +0.65% | 57.7만 |
|---|
| 2026.01.05 | ₩22,325 | ₩23,303 | ₩22,271 | ₩22,888 | +2.52% | 76만 |
|---|
| 2026.01.02 | ₩22,512 | ₩22,646 | ₩22,191 | ₩22,472 | -0.18% | 59.7만 |
|---|
| 2025.12.31 | ₩22,780 | ₩22,821 | ₩22,526 | ₩22,593 | -0.82% | 54.2만 |
|---|
| 2025.12.30 | ₩22,821 | ₩22,874 | ₩22,646 | ₩22,740 | -0.35% | 54.6만 |
|---|
| 2025.12.29 | ₩22,968 | ₩23,022 | ₩22,807 | ₩22,874 | -0.41% | 41만 |
|---|
| 2025.12.26 | ₩23,089 | ₩23,089 | ₩22,847 | ₩22,914 | -0.75% | 40.8만 |
|---|
| 2025.12.24 | ₩23,022 | ₩23,169 | ₩22,995 | ₩23,048 | +0.12% | 34만 |
|---|
| 2025.12.23 | ₩23,048 | ₩23,276 | ₩23,035 | ₩23,075 | +0.12% | 61.2만 |
|---|
| 2025.12.22 | ₩23,129 | ₩23,517 | ₩23,075 | ₩23,156 | +0.12% | 55.4만 |
|---|
| 2025.12.19 | ₩23,316 | ₩23,464 | ₩22,928 | ₩23,129 | -0.80% | 355.8만 |
|---|
| 2025.12.18 | ₩23,651 | ₩23,651 | ₩23,249 | ₩23,410 | -1.02% | 66.1만 |
|---|
| 2025.12.17 | ₩23,156 | ₩23,745 | ₩23,022 | ₩23,544 | +1.68% | 86.7만 |
|---|
| 2025.12.16 | ₩23,236 | ₩23,236 | ₩22,834 | ₩22,941 | -1.27% | 86.8만 |
|---|
| 2025.12.15 | ₩23,129 | ₩23,249 | ₩22,874 | ₩23,156 | +0.12% | 71.5만 |
|---|
| 2025.12.12 | ₩23,196 | ₩23,196 | ₩22,794 | ₩23,008 | -0.81% | 45.4만 |
|---|
| 2025.12.11 | ₩22,767 | ₩23,169 | ₩22,620 | ₩23,048 | +1.24% | 58.1만 |
|---|
| 2025.12.10 | ₩22,110 | ₩22,955 | ₩22,057 | ₩22,861 | +3.39% | 108.3만 |
|---|
| 2025.12.09 | ₩22,218 | ₩22,553 | ₩22,124 | ₩22,191 | -0.12% | 49.7만 |
|---|
| 2025.12.08 | ₩22,244 | ₩22,472 | ₩22,097 | ₩22,258 | +0.06% | 46.4만 |
|---|
| 2025.12.05 | ₩22,097 | ₩22,285 | ₩22,084 | ₩22,097 | 0.00% | 39.7만 |
|---|
| 2025.12.04 | ₩22,177 | ₩22,405 | ₩22,177 | ₩22,244 | +0.30% | 52만 |
|---|
| 2025.12.03 | ₩22,177 | ₩22,445 | ₩21,923 | ₩22,218 | +0.18% | 74.9만 |
|---|
| 2025.12.02 | ₩22,405 | ₩22,673 | ₩22,084 | ₩22,110 | -1.32% | 58.5만 |
|---|
| 2025.12.01 | ₩21,708 | ₩22,137 | ₩21,708 | ₩21,990 | +1.30% | 45.9만 |
|---|
| 2025.11.28 | ₩21,883 | ₩22,003 | ₩21,749 | ₩21,775 | -0.49% | 28.2만 |
|---|
| 2025.11.26 | ₩22,070 | ₩22,325 | ₩21,909 | ₩21,923 | -0.67% | 89.9만 |
|---|
| 2025.11.25 | ₩21,762 | ₩22,338 | ₩21,668 | ₩22,218 | +2.09% | 68.8만 |
|---|
| 2025.11.24 | ₩21,561 | ₩21,655 | ₩21,400 | ₩21,588 | +0.12% | 46.1만 |
|---|
| 2025.11.21 | ₩20,958 | ₩21,789 | ₩20,958 | ₩21,588 | +3.01% | 64.2만 |
|---|
| 2025.11.20 | ₩20,985 | ₩21,253 | ₩20,811 | ₩20,878 | -0.51% | 70.9만 |
|---|
| 2025.11.19 | ₩20,931 | ₩21,038 | ₩20,623 | ₩20,837 | -0.45% | 53.6만 |
|---|
| 2025.11.18 | ₩20,636 | ₩20,985 | ₩20,502 | ₩20,904 | +1.30% | 71.9만 |
|---|
| 2025.11.17 | ₩21,373 | ₩21,467 | ₩20,623 | ₩20,636 | -3.45% | 72.7만 |
|---|
| 2025.11.14 | ₩21,159 | ₩21,481 | ₩21,012 | ₩21,414 | +1.20% | 61만 |
|---|
| 2025.11.13 | ₩21,226 | ₩21,548 | ₩21,132 | ₩21,253 | +0.13% | 68.7만 |
|---|
| 2025.11.12 | ₩21,427 | ₩21,722 | ₩21,293 | ₩21,306 | -0.56% | 74.1만 |
|---|
| 2025.11.11 | ₩21,092 | ₩21,548 | ₩21,012 | ₩21,454 | +1.72% | 60.9만 |
|---|
| 2025.11.10 | ₩21,159 | ₩21,373 | ₩20,958 | ₩21,105 | -0.25% | 73.7만 |
|---|
| 2025.11.07 | ₩20,744 | ₩21,119 | ₩20,690 | ₩21,105 | +1.74% | 69.7만 |
|---|
| 2025.11.06 | ₩21,025 | ₩21,172 | ₩20,891 | ₩20,918 | -0.51% | 71만 |
|---|
| 2025.11.05 | ₩20,824 | ₩21,333 | ₩20,824 | ₩21,186 | +1.74% | 71.5만 |
|---|
| 2025.11.04 | ₩20,650 | ₩20,931 | ₩20,623 | ₩20,904 | +1.23% | 82만 |
|---|
| 2025.11.03 | ₩20,395 | ₩20,717 | ₩20,100 | ₩20,717 | +1.58% | 105.7만 |
|---|
| 2025.10.31 | ₩20,543 | ₩20,690 | ₩20,194 | ₩20,489 | -0.26% | 61.7만 |
|---|
| 2025.10.30 | ₩20,757 | ₩21,079 | ₩20,583 | ₩20,717 | -0.19% | 82.5만 |
|---|
| 2025.10.29 | ₩21,293 | ₩21,655 | ₩20,636 | ₩20,757 | -2.52% | 112.2만 |
|---|
| 2025.10.28 | ₩21,722 | ₩22,003 | ₩21,641 | ₩21,963 | +1.11% | 48.9만 |
|---|
| 2025.10.27 | ₩22,057 | ₩22,151 | ₩21,802 | ₩21,856 | -0.91% | 43.6만 |
|---|
| 2025.10.24 | ₩21,963 | ₩22,151 | ₩21,789 | ₩22,070 | +0.49% | 40.7만 |
|---|
| 2025.10.23 | ₩21,775 | ₩21,829 | ₩21,521 | ₩21,722 | -0.25% | 48.2만 |
|---|
| 2025.10.22 | ₩21,708 | ₩21,990 | ₩21,615 | ₩21,829 | +0.56% | 43.3만 |
|---|
| 2025.10.21 | ₩21,615 | ₩21,816 | ₩21,534 | ₩21,601 | -0.06% | 38.5만 |
|---|
| 2025.10.20 | ₩21,427 | ₩21,708 | ₩21,199 | ₩21,615 | +0.88% | 48만 |
|---|
| 2025.10.17 | ₩20,971 | ₩21,333 | ₩20,864 | ₩21,320 | +1.66% | 59.9만 |
|---|
| 2025.10.16 | ₩21,869 | ₩21,963 | ₩20,663 | ₩20,797 | -4.90% | 71.3만 |
|---|
| 2025.10.15 | ₩22,365 | ₩22,378 | ₩21,896 | ₩22,003 | -1.62% | 49.8만 |
|---|
| 2025.10.14 | ₩21,574 | ₩22,459 | ₩21,534 | ₩22,258 | +3.17% | 58만 |
|---|
| 2025.10.13 | ₩21,749 | ₩21,923 | ₩21,360 | ₩21,615 | -0.62% | 60.3만 |
|---|
| 2025.10.10 | ₩22,271 | ₩22,579 | ₩21,521 | ₩21,561 | -3.19% | 65.4만 |
|---|