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 | ₩26,825 | ₩26,892 | ₩26,637 | ₩26,678 | -0.55% | 59.4만 |
| 2026.10.08 | ₩26,597 | ₩26,946 | ₩26,490 | ₩26,906 | +1.16% | 122만 |
| 2026.10.07 | ₩26,731 | ₩26,785 | ₩26,503 | ₩26,637 | -0.35% | 105.4만 |
| 2026.10.06 | ₩27,456 | ₩27,496 | ₩26,892 | ₩26,906 | -2.00% | 115.6만 |
| 2026.10.05 | ₩27,496 | ₩27,603 | ₩27,174 | ₩27,335 | -0.59% | 121.5만 |
| 2026.10.02 | ₩27,389 | ₩27,643 | ₩27,308 | ₩27,576 | +0.69% | 146.8만 |
| 2026.10.01 | ₩26,959 | ₩27,201 | ₩26,544 | ₩27,201 | +0.90% | 140만 |
| 2026.09.30 | ₩27,335 | ₩27,509 | ₩26,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,134 |
| -0.74% |
| 97.9만 |
| 2026.09.29 | ₩27,523 | ₩27,630 | ₩27,067 | ₩27,268 | -0.93% | 120.9만 |
|---|
| 2026.09.28 | ₩28,113 | ₩28,180 | ₩27,576 | ₩27,590 | -1.86% | 93.2만 |
|---|
| 2026.09.25 | ₩28,234 | ₩28,314 | ₩28,019 | ₩28,046 | -0.67% | 100.2만 |
|---|
| 2026.09.24 | ₩27,791 | ₩28,193 | ₩27,751 | ₩28,086 | +1.06% | 91.4만 |
|---|
| 2026.09.23 | ₩27,764 | ₩27,965 | ₩27,657 | ₩27,657 | -0.39% | 96.2만 |
|---|
| 2026.09.22 | ₩28,448 | ₩28,529 | ₩27,818 | ₩27,818 | -2.22% | 140.6만 |
|---|
| 2026.09.21 | ₩28,341 | ₩28,596 | ₩28,207 | ₩28,207 | -0.47% | 118.7만 |
|---|
| 2026.09.18 | ₩28,247 | ₩28,475 | ₩28,019 | ₩28,301 | +0.19% | 249만 |
|---|
| 2026.09.17 | ₩28,582 | ₩28,663 | ₩28,341 | ₩28,368 | -0.75% | 88.2만 |
|---|
| 2026.09.16 | ₩28,783 | ₩28,864 | ₩27,965 | ₩28,448 | -1.16% | 109.9만 |
|---|
| 2026.09.15 | ₩28,649 | ₩29,025 | ₩28,649 | ₩28,770 | +0.42% | 84.3만 |
|---|
| 2026.09.14 | ₩28,757 | ₩28,904 | ₩28,488 | ₩28,676 | -0.28% | 92.5만 |
|---|
| 2026.09.11 | ₩28,783 | ₩28,864 | ₩28,274 | ₩28,582 | -0.70% | 81.9만 |
|---|
| 2026.09.10 | ₩28,220 | ₩28,515 | ₩27,992 | ₩28,502 | +1.00% | 71.9만 |
|---|
| 2026.09.09 | ₩28,193 | ₩28,394 | ₩28,086 | ₩28,207 | +0.05% | 83.9만 |
|---|
| 2026.09.08 | ₩28,448 | ₩28,649 | ₩28,301 | ₩28,301 | -0.52% | 91.8만 |
|---|
| 2026.09.04 | ₩28,354 | ₩28,743 | ₩28,354 | ₩28,622 | +0.95% | 74.7만 |
|---|
| 2026.09.03 | ₩28,381 | ₩28,636 | ₩28,327 | ₩28,381 | 0.00% | 104.7만 |
|---|
| 2026.09.02 | ₩27,751 | ₩28,354 | ₩27,657 | ₩28,153 | +1.45% | 85.5만 |
|---|
| 2026.09.01 | ₩27,657 | ₩27,898 | ₩27,456 | ₩27,536 | -0.44% | 83.9만 |
|---|
| 2026.08.31 | ₩27,952 | ₩27,979 | ₩27,617 | ₩27,764 | -0.67% | 57.4만 |
|---|
| 2026.08.28 | ₩27,965 | ₩28,126 | ₩27,831 | ₩27,965 | 0.00% | 46.1만 |
|---|
| 2026.08.27 | ₩27,710 | ₩27,992 | ₩27,523 | ₩27,898 | +0.68% | 46.2만 |
|---|
| 2026.08.26 | ₩27,858 | ₩28,542 | ₩27,617 | ₩27,925 | +0.24% | 50.1만 |
|---|
| 2026.08.25 | ₩28,140 | ₩28,220 | ₩27,804 | ₩27,804 | -1.19% | 48.3만 |
|---|
| 2026.08.24 | ₩28,274 | ₩28,515 | ₩28,099 | ₩28,113 | -0.57% | 41.5만 |
|---|
| 2026.08.21 | ₩28,649 | ₩28,770 | ₩28,086 | ₩28,287 | -1.26% | 64만 |
|---|
| 2026.08.20 | ₩28,126 | ₩28,569 | ₩28,099 | ₩28,502 | +1.34% | 86.4만 |
|---|
| 2026.08.19 | ₩28,622 | ₩28,837 | ₩28,193 | ₩28,247 | -1.31% | 86.6만 |
|---|
| 2026.08.18 | ₩28,944 | ₩29,011 | ₩28,475 | ₩28,596 | -1.20% | 39.7만 |
|---|
| 2026.08.17 | ₩28,851 | ₩29,159 | ₩28,770 | ₩28,851 | 0.00% | 44만 |
|---|
| 2026.08.14 | ₩28,864 | ₩29,159 | ₩28,797 | ₩28,998 | +0.46% | 45.5만 |
|---|
| 2026.08.13 | ₩29,226 | ₩29,239 | ₩28,864 | ₩29,011 | -0.73% | 56.4만 |
|---|
| 2026.08.12 | ₩28,918 | ₩29,119 | ₩28,810 | ₩28,998 | +0.28% | 56.2만 |
|---|
| 2026.08.11 | ₩28,743 | ₩29,079 | ₩28,703 | ₩28,891 | +0.51% | 82.6만 |
|---|
| 2026.08.10 | ₩28,596 | ₩29,132 | ₩28,596 | ₩28,743 | +0.52% | 121.3만 |
|---|
| 2026.08.07 | ₩28,475 | ₩28,891 | ₩28,301 | ₩28,851 | +1.32% | 101만 |
|---|
| 2026.08.06 | ₩29,347 | ₩29,374 | ₩28,703 | ₩28,770 | -1.97% | 67.3만 |
|---|
| 2026.08.05 | ₩29,427 | ₩29,467 | ₩29,038 | ₩29,079 | -1.19% | 66.4만 |
|---|
| 2026.08.04 | ₩29,079 | ₩29,602 | ₩28,944 | ₩29,441 | +1.25% | 106.1만 |
|---|
| 2026.08.03 | ₩28,716 | ₩29,293 | ₩28,690 | ₩29,159 | +1.54% | 125만 |
|---|
| 2026.07.31 | ₩28,971 | ₩28,971 | ₩28,569 | ₩28,877 | -0.32% | 106.5만 |
|---|
| 2026.07.30 | ₩29,239 | ₩29,414 | ₩28,676 | ₩28,958 | -0.96% | 124.1만 |
|---|
| 2026.07.29 | ₩29,280 | ₩29,964 | ₩29,119 | ₩29,226 | -0.18% | 156만 |
|---|
| 2026.07.28 | ₩28,166 | ₩28,716 | ₩27,912 | ₩28,663 | +1.76% | 86.5만 |
|---|
| 2026.07.27 | ₩28,113 | ₩28,301 | ₩27,992 | ₩27,992 | -0.43% | 86.5만 |
|---|
| 2026.07.24 | ₩27,965 | ₩28,301 | ₩27,818 | ₩27,992 | +0.10% | 128.8만 |
|---|
| 2026.07.23 | ₩27,630 | ₩27,885 | ₩27,402 | ₩27,845 | +0.78% | 90.2만 |
|---|
| 2026.07.22 | ₩28,099 | ₩28,099 | ₩27,657 | ₩27,938 | -0.57% | 68.7만 |
|---|
| 2026.07.21 | ₩28,019 | ₩28,166 | ₩27,697 | ₩28,126 | +0.38% | 80.5만 |
|---|
| 2026.07.20 | ₩28,314 | ₩28,341 | ₩27,992 | ₩28,032 | -0.99% | 65만 |
|---|
| 2026.07.17 | ₩28,341 | ₩28,515 | ₩28,073 | ₩28,327 | -0.05% | 109.1만 |
|---|
| 2026.07.16 | ₩27,737 | ₩28,716 | ₩27,737 | ₩28,622 | +3.19% | 88.5만 |
|---|
| 2026.07.15 | ₩27,496 | ₩27,912 | ₩27,429 | ₩27,684 | +0.68% | 65.1만 |
|---|
| 2026.07.14 | ₩27,321 | ₩27,630 | ₩27,241 | ₩27,389 | +0.25% | 54.9만 |
|---|
| 2026.07.13 | ₩27,295 | ₩27,442 | ₩27,161 | ₩27,389 | +0.34% | 61.7만 |
|---|
| 2026.07.10 | ₩27,134 | ₩27,335 | ₩27,120 | ₩27,214 | +0.30% | 45.4만 |
|---|
| 2026.07.09 | ₩26,919 | ₩27,241 | ₩26,852 | ₩27,214 | +1.10% | 58.6만 |
|---|
| 2026.07.08 | ₩27,281 | ₩27,281 | ₩26,624 | ₩26,798 | -1.77% | 76.9만 |
|---|
| 2026.07.07 | ₩27,643 | ₩27,643 | ₩27,187 | ₩27,187 | -1.65% | 58만 |
|---|
| 2026.07.06 | ₩27,214 | ₩27,617 | ₩27,214 | ₩27,482 | +0.99% | 43.3만 |
|---|
| 2026.07.02 | ₩27,952 | ₩27,992 | ₩27,241 | ₩27,456 | -1.78% | 44.2만 |
|---|
| 2026.07.01 | ₩27,496 | ₩27,965 | ₩27,348 | ₩27,845 | +1.27% | 76.3만 |
|---|
| 2026.06.30 | ₩27,053 | ₩27,362 | ₩27,013 | ₩27,268 | +0.79% | 60.7만 |
|---|
| 2026.06.29 | ₩27,348 | ₩27,576 | ₩27,080 | ₩27,214 | -0.49% | 79만 |
|---|
| 2026.06.26 | ₩27,590 | ₩27,590 | ₩27,241 | ₩27,536 | -0.19% | 205.5만 |
|---|
| 2026.06.25 | ₩27,107 | ₩27,456 | ₩27,067 | ₩27,429 | +1.19% | 57.2만 |
|---|
| 2026.06.24 | ₩26,825 | ₩27,268 | ₩26,637 | ₩27,080 | +0.95% | 83.3만 |
|---|
| 2026.06.23 | ₩26,557 | ₩26,892 | ₩26,463 | ₩26,825 | +1.01% | 61.9만 |
|---|
| 2026.06.22 | ₩26,181 | ₩26,530 | ₩25,913 | ₩26,423 | +0.92% | 56.9만 |
|---|
| 2026.06.18 | ₩26,168 | ₩26,329 | ₩26,047 | ₩26,195 | +0.10% | 132만 |
|---|
| 2026.06.17 | ₩26,302 | ₩26,570 | ₩25,752 | ₩26,007 | -1.12% | 80.9만 |
|---|
| 2026.06.16 | ₩26,624 | ₩26,704 | ₩26,208 | ₩26,356 | -1.01% | 78.6만 |
|---|
| 2026.06.15 | ₩26,691 | ₩26,892 | ₩26,262 | ₩26,329 | -1.36% | 55.8만 |
|---|
| 2026.06.12 | ₩26,463 | ₩26,745 | ₩26,342 | ₩26,704 | +0.91% | 63.9만 |
|---|
| 2026.06.11 | ₩26,356 | ₩26,463 | ₩26,020 | ₩26,289 | -0.25% | 88.7만 |
|---|
| 2026.06.10 | ₩26,114 | ₩26,369 | ₩26,020 | ₩26,195 | +0.31% | 73만 |
|---|
| 2026.06.09 | ₩25,846 | ₩26,436 | ₩25,766 | ₩25,953 | +0.42% | 76.9만 |
|---|
| 2026.06.08 | ₩25,792 | ₩25,980 | ₩25,658 | ₩25,725 | -0.26% | 54.6만 |
|---|
| 2026.06.05 | ₩25,484 | ₩25,739 | ₩25,310 | ₩25,631 | +0.58% | 64.4만 |
|---|
| 2026.06.04 | ₩25,430 | ₩25,672 | ₩25,283 | ₩25,417 | -0.05% | 112.8만 |
|---|
| 2026.06.03 | ₩25,296 | ₩25,403 | ₩24,854 | ₩24,988 | -1.22% | 78만 |
|---|
| 2026.06.02 | ₩24,840 | ₩25,564 | ₩24,840 | ₩25,484 | +2.59% | 56.4만 |
|---|
| 2026.06.01 | ₩25,216 | ₩25,243 | ₩24,813 | ₩25,014 | -0.80% | 72.9만 |
|---|
| 2026.05.29 | ₩25,377 | ₩25,578 | ₩25,283 | ₩25,403 | +0.11% | 80.8만 |
|---|
| 2026.05.28 | ₩25,175 | ₩25,377 | ₩24,934 | ₩25,350 | +0.69% | 68.4만 |
|---|
| 2026.05.27 | ₩25,417 | ₩25,564 | ₩25,055 | ₩25,175 | -0.95% | 54.2만 |
|---|
| 2026.05.26 | ₩24,921 | ₩25,336 | ₩24,921 | ₩25,323 | +1.61% | 62.2만 |
|---|
| 2026.05.22 | ₩25,149 | ₩25,296 | ₩24,921 | ₩24,947 | -0.80% | 59.3만 |
|---|
| 2026.05.21 | ₩24,880 | ₩25,135 | ₩24,813 | ₩25,135 | +1.02% | 57.3만 |
|---|
| 2026.05.20 | ₩24,666 | ₩25,149 | ₩24,558 | ₩25,082 | +1.69% | 73.7만 |
|---|
| 2026.05.19 | ₩24,478 | ₩24,706 | ₩24,317 | ₩24,599 | +0.49% | 54.6만 |
|---|
| 2026.05.18 | ₩24,237 | ₩24,827 | ₩24,237 | ₩24,599 | +1.49% | 96.8만 |
|---|
| 2026.05.15 | ₩24,518 | ₩24,518 | ₩24,089 | ₩24,223 | -1.20% | 57.4만 |
|---|
| 2026.05.14 | ₩24,424 | ₩24,639 | ₩24,411 | ₩24,478 | +0.22% | 47.7만 |
|---|
| 2026.05.13 | ₩24,411 | ₩24,558 | ₩24,116 | ₩24,223 | -0.77% | 70.6만 |
|---|
| 2026.05.12 | ₩24,693 | ₩24,693 | ₩24,116 | ₩24,532 | -0.65% | 65.9만 |
|---|
| 2026.05.11 | ₩24,974 | ₩24,974 | ₩24,505 | ₩24,585 | -1.56% | 70.5만 |
|---|
| 2026.05.08 | ₩24,760 | ₩24,974 | ₩24,666 | ₩24,894 | +0.54% | 51.9만 |
|---|
| 2026.05.07 | ₩24,974 | ₩25,122 | ₩24,880 | ₩24,947 | -0.11% | 48.2만 |
|---|
| 2026.05.06 | ₩25,041 | ₩25,256 | ₩24,880 | ₩24,934 | -0.43% | 79.9만 |
|---|
| 2026.05.05 | ₩24,840 | ₩25,055 | ₩24,760 | ₩24,947 | +0.43% | 56.9만 |
|---|
| 2026.05.04 | ₩24,652 | ₩24,947 | ₩24,518 | ₩24,746 | +0.38% | 76.2만 |
|---|
| 2026.05.01 | ₩24,706 | ₩24,907 | ₩24,451 | ₩24,760 | +0.22% | 52.4만 |
|---|
| 2026.04.30 | ₩24,384 | ₩24,786 | ₩24,384 | ₩24,693 | +1.27% | 87만 |
|---|
| 2026.04.29 | ₩25,189 | ₩25,390 | ₩24,639 | ₩24,639 | -2.18% | 72만 |
|---|
| 2026.04.28 | ₩25,095 | ₩25,497 | ₩24,558 | ₩25,323 | +0.91% | 120만 |
|---|
| 2026.04.27 | ₩25,028 | ₩25,296 | ₩25,001 | ₩25,001 | -0.11% | 80.2만 |
|---|
| 2026.04.24 | ₩25,149 | ₩25,149 | ₩24,907 | ₩24,974 | -0.69% | 67.7만 |
|---|
| 2026.04.23 | ₩24,840 | ₩25,336 | ₩24,760 | ₩25,269 | +1.73% | 58.2만 |
|---|
| 2026.04.22 | ₩24,921 | ₩25,068 | ₩24,733 | ₩24,813 | -0.43% | 65.4만 |
|---|
| 2026.04.21 | ₩25,175 | ₩25,269 | ₩24,854 | ₩24,894 | -1.12% | 56.4만 |
|---|
| 2026.04.20 | ₩25,189 | ₩25,444 | ₩25,149 | ₩25,202 | +0.05% | 56.7만 |
|---|
| 2026.04.17 | ₩25,175 | ₩25,672 | ₩25,175 | ₩25,229 | +0.21% | 78.8만 |
|---|
| 2026.04.16 | ₩24,921 | ₩25,068 | ₩24,786 | ₩24,947 | +0.11% | 58.7만 |
|---|
| 2026.04.15 | ₩25,202 | ₩25,216 | ₩24,518 | ₩25,055 | -0.59% | 85.8만 |
|---|
| 2026.04.14 | ₩25,108 | ₩25,350 | ₩24,880 | ₩25,216 | +0.43% | 86.7만 |
|---|
| 2026.04.13 | ₩25,014 | ₩25,269 | ₩24,854 | ₩25,256 | +0.97% | 70.3만 |
|---|
| 2026.04.10 | ₩25,256 | ₩25,283 | ₩24,947 | ₩25,122 | -0.53% | 55.2만 |
|---|
| 2026.04.09 | ₩24,854 | ₩25,430 | ₩24,854 | ₩25,363 | +2.05% | 107.6만 |
|---|
| 2026.04.08 | ₩24,666 | ₩25,095 | ₩24,666 | ₩24,921 | +1.03% | 92.6만 |
|---|
| 2026.04.07 | ₩24,290 | ₩24,572 | ₩24,263 | ₩24,357 | +0.28% | 103.9만 |
|---|
| 2026.04.06 | ₩23,955 | ₩24,371 | ₩23,821 | ₩24,330 | +1.57% | 52.2만 |
|---|
| 2026.04.02 | ₩23,687 | ₩23,982 | ₩23,553 | ₩23,982 | +1.25% | 68.6만 |
|---|
| 2026.04.01 | ₩23,660 | ₩24,089 | ₩23,660 | ₩23,834 | +0.74% | 59.3만 |
|---|
| 2026.03.31 | ₩23,485 | ₩23,727 | ₩23,284 | ₩23,579 | +0.40% | 95만 |
|---|
| 2026.03.30 | ₩23,284 | ₩23,325 | ₩22,989 | ₩23,244 | -0.17% | 75만 |
|---|
| 2026.03.27 | ₩23,217 | ₩23,378 | ₩23,096 | ₩23,150 | -0.29% | 70.7만 |
|---|
| 2026.03.26 | ₩23,096 | ₩23,418 | ₩23,056 | ₩23,405 | +1.34% | 66.1만 |
|---|
| 2026.03.25 | ₩23,284 | ₩23,405 | ₩23,083 | ₩23,190 | -0.40% | 70.4만 |
|---|
| 2026.03.24 | ₩22,815 | ₩23,392 | ₩22,815 | ₩23,070 | +1.12% | 73.9만 |
|---|
| 2026.03.23 | ₩23,043 | ₩23,418 | ₩22,855 | ₩22,949 | -0.41% | 107.4만 |
|---|
| 2026.03.20 | ₩22,640 | ₩22,654 | ₩22,292 | ₩22,587 | -0.24% | 674.1만 |
|---|
| 2026.03.19 | ₩22,292 | ₩22,694 | ₩22,023 | ₩22,560 | +1.20% | 103.7만 |
|---|
| 2026.03.18 | ₩22,466 | ₩22,547 | ₩22,252 | ₩22,332 | -0.60% | 109.3만 |
|---|
| 2026.03.17 | ₩22,801 | ₩22,842 | ₩22,426 | ₩22,493 | -1.35% | 72.9만 |
|---|
| 2026.03.16 | ₩22,775 | ₩22,788 | ₩22,466 | ₩22,506 | -1.18% | 87.2만 |
|---|
| 2026.03.13 | ₩22,614 | ₩22,788 | ₩22,211 | ₩22,573 | -0.18% | 75.1만 |
|---|
| 2026.03.12 | ₩21,997 | ₩22,573 | ₩21,903 | ₩22,533 | +2.44% | 102.1만 |
|---|
| 2026.03.11 | ₩22,600 | ₩22,815 | ₩22,225 | ₩22,439 | -0.71% | 89.2만 |
|---|
| 2026.03.10 | ₩22,694 | ₩23,177 | ₩22,480 | ₩22,775 | +0.35% | 133.2만 |
|---|
| 2026.03.09 | ₩22,600 | ₩22,882 | ₩21,970 | ₩22,775 | +0.77% | 153.8만 |
|---|
| 2026.03.06 | ₩23,110 | ₩23,204 | ₩22,694 | ₩23,096 | -0.06% | 91.2만 |
|---|
| 2026.03.05 | ₩23,646 | ₩23,861 | ₩23,311 | ₩23,633 | -0.06% | 84.4만 |
|---|
| 2026.03.04 | ₩23,955 | ₩24,076 | ₩23,848 | ₩23,941 | -0.06% | 68.7만 |
|---|
| 2026.03.03 | ₩23,378 | ₩23,995 | ₩23,257 | ₩23,901 | +2.24% | 103.9만 |
|---|
| 2026.03.02 | ₩23,177 | ₩24,022 | ₩23,043 | ₩23,901 | +3.12% | 101.1만 |
|---|
| 2026.02.27 | ₩23,888 | ₩23,941 | ₩23,311 | ₩23,512 | -1.57% | 108.3만 |
|---|
| 2026.02.26 | ₩24,411 | ₩24,786 | ₩24,156 | ₩24,277 | -0.55% | 89.9만 |
|---|
| 2026.02.25 | ₩24,022 | ₩24,398 | ₩23,982 | ₩24,371 | +1.45% | 54.5만 |
|---|
| 2026.02.24 | ₩23,713 | ₩24,076 | ₩23,687 | ₩23,834 | +0.51% | 78만 |
|---|
| 2026.02.23 | ₩24,599 | ₩24,840 | ₩23,512 | ₩23,754 | -3.44% | 114.3만 |
|---|
| 2026.02.20 | ₩24,491 | ₩24,706 | ₩24,196 | ₩24,706 | +0.88% | 76.7만 |
|---|
| 2026.02.19 | ₩24,371 | ₩24,545 | ₩24,210 | ₩24,505 | +0.55% | 67.7만 |
|---|
| 2026.02.18 | ₩24,652 | ₩25,014 | ₩24,317 | ₩24,491 | -0.65% | 85.6만 |
|---|
| 2026.02.17 | ₩24,760 | ₩25,014 | ₩24,585 | ₩24,652 | -0.43% | 79.1만 |
|---|
| 2026.02.13 | ₩24,424 | ₩24,706 | ₩24,129 | ₩24,639 | +0.88% | 52.2만 |
|---|
| 2026.02.12 | ₩24,813 | ₩24,813 | ₩23,982 | ₩24,478 | -1.35% | 76.2만 |
|---|
| 2026.02.11 | ₩24,894 | ₩24,974 | ₩24,398 | ₩24,599 | -1.19% | 69.3만 |
|---|
| 2026.02.10 | ₩24,907 | ₩25,122 | ₩24,424 | ₩24,652 | -1.02% | 79.1만 |
|---|
| 2026.02.09 | ₩25,122 | ₩25,363 | ₩24,988 | ₩25,001 | -0.48% | 56.1만 |
|---|
| 2026.02.06 | ₩25,336 | ₩25,417 | ₩25,175 | ₩25,256 | -0.32% | 96.1만 |
|---|
| 2026.02.05 | ₩25,390 | ₩25,578 | ₩24,961 | ₩25,323 | -0.26% | 97.7만 |
|---|
| 2026.02.04 | ₩25,135 | ₩25,591 | ₩25,082 | ₩25,336 | +0.80% | 95.8만 |
|---|
| 2026.02.03 | ₩24,612 | ₩25,055 | ₩24,290 | ₩24,934 | +1.31% | 135.2만 |
|---|
| 2026.02.02 | ₩24,143 | ₩24,786 | ₩23,874 | ₩24,505 | +1.50% | 90.2만 |
|---|
| 2026.01.30 | ₩23,848 | ₩24,263 | ₩23,848 | ₩24,183 | +1.41% | 121.2만 |
|---|
| 2026.01.29 | ₩23,807 | ₩24,116 | ₩23,553 | ₩23,874 | +0.28% | 125.3만 |
|---|
| 2026.01.28 | ₩24,411 | ₩24,693 | ₩23,539 | ₩23,606 | -3.30% | 91.5만 |
|---|
| 2026.01.27 | ₩23,512 | ₩23,848 | ₩23,512 | ₩23,740 | +0.97% | 68.5만 |
|---|
| 2026.01.26 | ₩23,392 | ₩23,727 | ₩23,217 | ₩23,512 | +0.52% | 51.6만 |
|---|
| 2026.01.23 | ₩24,102 | ₩24,102 | ₩23,271 | ₩23,432 | -2.78% | 78.1만 |
|---|
| 2026.01.22 | ₩24,317 | ₩24,706 | ₩24,196 | ₩24,250 | -0.28% | 67만 |
|---|
| 2026.01.21 | ₩23,325 | ₩24,357 | ₩23,325 | ₩24,290 | +4.14% | 76.1만 |
|---|
| 2026.01.20 | ₩23,083 | ₩23,365 | ₩23,043 | ₩23,190 | +0.46% | 50.2만 |
|---|
| 2026.01.16 | ₩23,553 | ₩23,633 | ₩23,405 | ₩23,432 | -0.51% | 56.5만 |
|---|
| 2026.01.15 | ₩23,244 | ₩23,781 | ₩23,244 | ₩23,606 | +1.56% | 48.4만 |
|---|
| 2026.01.14 | ₩22,775 | ₩23,271 | ₩22,775 | ₩23,217 | +1.94% | 43.5만 |
|---|
| 2026.01.13 | ₩23,083 | ₩23,137 | ₩22,761 | ₩22,828 | -1.10% | 44만 |
|---|
| 2026.01.12 | ₩22,895 | ₩23,096 | ₩22,788 | ₩23,070 | +0.76% | 44.2만 |
|---|
| 2026.01.09 | ₩23,499 | ₩23,660 | ₩23,123 | ₩23,150 | -1.48% | 61.2만 |
|---|
| 2026.01.08 | ₩22,882 | ₩23,620 | ₩22,734 | ₩23,499 | +2.70% | 56.2만 |
|---|
| 2026.01.07 | ₩23,244 | ₩23,244 | ₩22,761 | ₩22,949 | -1.27% | 48.4만 |
|---|
| 2026.01.06 | ₩22,788 | ₩23,056 | ₩22,654 | ₩22,936 | +0.65% | 57.7만 |
|---|
| 2026.01.05 | ₩22,345 | ₩23,325 | ₩22,292 | ₩22,909 | +2.52% | 76만 |
|---|
| 2026.01.02 | ₩22,533 | ₩22,667 | ₩22,211 | ₩22,493 | -0.18% | 59.7만 |
|---|
| 2025.12.31 | ₩22,801 | ₩22,842 | ₩22,547 | ₩22,614 | -0.82% | 54.2만 |
|---|
| 2025.12.30 | ₩22,842 | ₩22,895 | ₩22,667 | ₩22,761 | -0.35% | 54.6만 |
|---|
| 2025.12.29 | ₩22,989 | ₩23,043 | ₩22,828 | ₩22,895 | -0.41% | 41만 |
|---|
| 2025.12.26 | ₩23,110 | ₩23,110 | ₩22,868 | ₩22,936 | -0.75% | 40.8만 |
|---|
| 2025.12.24 | ₩23,043 | ₩23,190 | ₩23,016 | ₩23,070 | +0.12% | 34만 |
|---|
| 2025.12.23 | ₩23,070 | ₩23,298 | ₩23,056 | ₩23,096 | +0.12% | 61.2만 |
|---|
| 2025.12.22 | ₩23,150 | ₩23,539 | ₩23,096 | ₩23,177 | +0.12% | 55.4만 |
|---|
| 2025.12.19 | ₩23,338 | ₩23,485 | ₩22,949 | ₩23,150 | -0.80% | 355.8만 |
|---|
| 2025.12.18 | ₩23,673 | ₩23,673 | ₩23,271 | ₩23,432 | -1.02% | 66.1만 |
|---|
| 2025.12.17 | ₩23,177 | ₩23,767 | ₩23,043 | ₩23,566 | +1.68% | 86.7만 |
|---|
| 2025.12.16 | ₩23,257 | ₩23,257 | ₩22,855 | ₩22,962 | -1.27% | 86.8만 |
|---|
| 2025.12.15 | ₩23,150 | ₩23,271 | ₩22,895 | ₩23,177 | +0.12% | 71.5만 |
|---|
| 2025.12.12 | ₩23,217 | ₩23,217 | ₩22,815 | ₩23,029 | -0.81% | 45.4만 |
|---|
| 2025.12.11 | ₩22,788 | ₩23,190 | ₩22,640 | ₩23,070 | +1.24% | 58.1만 |
|---|
| 2025.12.10 | ₩22,131 | ₩22,976 | ₩22,077 | ₩22,882 | +3.39% | 108.3만 |
|---|
| 2025.12.09 | ₩22,238 | ₩22,573 | ₩22,144 | ₩22,211 | -0.12% | 49.7만 |
|---|
| 2025.12.08 | ₩22,265 | ₩22,493 | ₩22,117 | ₩22,278 | +0.06% | 46.4만 |
|---|
| 2025.12.05 | ₩22,117 | ₩22,305 | ₩22,104 | ₩22,117 | 0.00% | 39.7만 |
|---|
| 2025.12.04 | ₩22,198 | ₩22,426 | ₩22,198 | ₩22,265 | +0.30% | 52만 |
|---|
| 2025.12.03 | ₩22,198 | ₩22,466 | ₩21,943 | ₩22,238 | +0.18% | 74.9만 |
|---|
| 2025.12.02 | ₩22,426 | ₩22,694 | ₩22,104 | ₩22,131 | -1.32% | 58.5만 |
|---|
| 2025.12.01 | ₩21,728 | ₩22,158 | ₩21,728 | ₩22,010 | +1.30% | 45.9만 |
|---|
| 2025.11.28 | ₩21,903 | ₩22,023 | ₩21,769 | ₩21,795 | -0.49% | 28.2만 |
|---|
| 2025.11.26 | ₩22,091 | ₩22,345 | ₩21,930 | ₩21,943 | -0.67% | 89.9만 |
|---|
| 2025.11.25 | ₩21,782 | ₩22,359 | ₩21,688 | ₩22,238 | +2.09% | 68.8만 |
|---|
| 2025.11.24 | ₩21,581 | ₩21,675 | ₩21,420 | ₩21,608 | +0.12% | 46.1만 |
|---|
| 2025.11.21 | ₩20,977 | ₩21,809 | ₩20,977 | ₩21,608 | +3.01% | 64.2만 |
|---|
| 2025.11.20 | ₩21,004 | ₩21,272 | ₩20,830 | ₩20,897 | -0.51% | 70.9만 |
|---|
| 2025.11.19 | ₩20,950 | ₩21,058 | ₩20,642 | ₩20,857 | -0.45% | 53.6만 |
|---|
| 2025.11.18 | ₩20,655 | ₩21,004 | ₩20,521 | ₩20,924 | +1.30% | 71.9만 |
|---|
| 2025.11.17 | ₩21,393 | ₩21,487 | ₩20,642 | ₩20,655 | -3.45% | 72.7만 |
|---|
| 2025.11.14 | ₩21,178 | ₩21,500 | ₩21,031 | ₩21,433 | +1.20% | 61만 |
|---|
| 2025.11.13 | ₩21,246 | ₩21,567 | ₩21,152 | ₩21,272 | +0.13% | 68.7만 |
|---|
| 2025.11.12 | ₩21,447 | ₩21,742 | ₩21,313 | ₩21,326 | -0.56% | 74.1만 |
|---|
| 2025.11.11 | ₩21,111 | ₩21,567 | ₩21,031 | ₩21,474 | +1.72% | 60.9만 |
|---|
| 2025.11.10 | ₩21,178 | ₩21,393 | ₩20,977 | ₩21,125 | -0.25% | 73.7만 |
|---|
| 2025.11.07 | ₩20,763 | ₩21,138 | ₩20,709 | ₩21,125 | +1.74% | 69.7만 |
|---|
| 2025.11.06 | ₩21,044 | ₩21,192 | ₩20,910 | ₩20,937 | -0.51% | 71만 |
|---|
| 2025.11.05 | ₩20,843 | ₩21,353 | ₩20,843 | ₩21,205 | +1.74% | 71.5만 |
|---|
| 2025.11.04 | ₩20,669 | ₩20,950 | ₩20,642 | ₩20,924 | +1.23% | 82만 |
|---|
| 2025.11.03 | ₩20,414 | ₩20,736 | ₩20,119 | ₩20,736 | +1.58% | 105.7만 |
|---|
| 2025.10.31 | ₩20,562 | ₩20,709 | ₩20,213 | ₩20,508 | -0.26% | 61.7만 |
|---|
| 2025.10.30 | ₩20,776 | ₩21,098 | ₩20,602 | ₩20,736 | -0.19% | 82.5만 |
|---|
| 2025.10.29 | ₩21,313 | ₩21,675 | ₩20,655 | ₩20,776 | -2.52% | 112.2만 |
|---|
| 2025.10.28 | ₩21,742 | ₩22,023 | ₩21,661 | ₩21,983 | +1.11% | 48.9만 |
|---|
| 2025.10.27 | ₩22,077 | ₩22,171 | ₩21,822 | ₩21,876 | -0.91% | 43.6만 |
|---|
| 2025.10.24 | ₩21,983 | ₩22,171 | ₩21,809 | ₩22,091 | +0.49% | 40.7만 |
|---|
| 2025.10.23 | ₩21,795 | ₩21,849 | ₩21,541 | ₩21,742 | -0.25% | 48.2만 |
|---|
| 2025.10.22 | ₩21,728 | ₩22,010 | ₩21,635 | ₩21,849 | +0.56% | 43.3만 |
|---|
| 2025.10.21 | ₩21,635 | ₩21,836 | ₩21,554 | ₩21,621 | -0.06% | 38.5만 |
|---|
| 2025.10.20 | ₩21,447 | ₩21,728 | ₩21,219 | ₩21,635 | +0.88% | 48만 |
|---|
| 2025.10.17 | ₩20,991 | ₩21,353 | ₩20,883 | ₩21,339 | +1.66% | 59.9만 |
|---|
| 2025.10.16 | ₩21,889 | ₩21,983 | ₩20,682 | ₩20,816 | -4.90% | 71.3만 |
|---|
| 2025.10.15 | ₩22,386 | ₩22,399 | ₩21,916 | ₩22,023 | -1.62% | 49.8만 |
|---|
| 2025.10.14 | ₩21,594 | ₩22,480 | ₩21,554 | ₩22,278 | +3.17% | 58만 |
|---|
| 2025.10.13 | ₩21,769 | ₩21,943 | ₩21,380 | ₩21,635 | -0.62% | 60.3만 |
|---|
| 2025.10.10 | ₩22,292 | ₩22,600 | ₩21,541 | ₩21,581 | -3.19% | 65.4만 |
|---|