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 | ₩26,826 | ₩26,893 | ₩26,639 | ₩26,679 | -0.55% | 59.4만 |
| 2026.10.08 | ₩26,598 | ₩26,947 | ₩26,491 | ₩26,907 | +1.16% | 122만 |
| 2026.10.07 | ₩26,733 | ₩26,786 | ₩26,504 | ₩26,639 | -0.35% | 105.4만 |
| 2026.10.06 | ₩27,457 | ₩27,497 | ₩26,893 | ₩26,907 | -2.00% | 115.6만 |
| 2026.10.05 | ₩27,497 | ₩27,604 | ₩27,175 | ₩27,336 | -0.59% | 121.5만 |
| 2026.10.02 | ₩27,390 | ₩27,645 | ₩27,309 | ₩27,578 | +0.69% | 146.8만 |
| 2026.10.01 | ₩26,961 | ₩27,202 | ₩26,545 | ₩27,202 | +0.90% | 140만 |
| 2026.09.30 | ₩27,336 | ₩27,510 | ₩26,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,135 |
| -0.74% |
| 97.9만 |
| 2026.09.29 | ₩27,524 | ₩27,631 | ₩27,068 | ₩27,269 | -0.93% | 120.9만 |
|---|
| 2026.09.28 | ₩28,114 | ₩28,181 | ₩27,578 | ₩27,591 | -1.86% | 93.2만 |
|---|
| 2026.09.25 | ₩28,235 | ₩28,315 | ₩28,020 | ₩28,047 | -0.67% | 100.2만 |
|---|
| 2026.09.24 | ₩27,792 | ₩28,195 | ₩27,752 | ₩28,087 | +1.06% | 91.4만 |
|---|
| 2026.09.23 | ₩27,765 | ₩27,967 | ₩27,658 | ₩27,658 | -0.39% | 96.2만 |
|---|
| 2026.09.22 | ₩28,449 | ₩28,530 | ₩27,819 | ₩27,819 | -2.22% | 140.6만 |
|---|
| 2026.09.21 | ₩28,342 | ₩28,597 | ₩28,208 | ₩28,208 | -0.47% | 118.7만 |
|---|
| 2026.09.18 | ₩28,248 | ₩28,476 | ₩28,020 | ₩28,302 | +0.19% | 249만 |
|---|
| 2026.09.17 | ₩28,584 | ₩28,664 | ₩28,342 | ₩28,369 | -0.75% | 88.2만 |
|---|
| 2026.09.16 | ₩28,785 | ₩28,865 | ₩27,967 | ₩28,449 | -1.16% | 109.9만 |
|---|
| 2026.09.15 | ₩28,651 | ₩29,026 | ₩28,651 | ₩28,771 | +0.42% | 84.3만 |
|---|
| 2026.09.14 | ₩28,758 | ₩28,905 | ₩28,490 | ₩28,677 | -0.28% | 92.5만 |
|---|
| 2026.09.11 | ₩28,785 | ₩28,865 | ₩28,275 | ₩28,584 | -0.70% | 81.9만 |
|---|
| 2026.09.10 | ₩28,221 | ₩28,516 | ₩27,993 | ₩28,503 | +1.00% | 71.9만 |
|---|
| 2026.09.09 | ₩28,195 | ₩28,396 | ₩28,087 | ₩28,208 | +0.05% | 83.9만 |
|---|
| 2026.09.08 | ₩28,449 | ₩28,651 | ₩28,302 | ₩28,302 | -0.52% | 91.8만 |
|---|
| 2026.09.04 | ₩28,356 | ₩28,744 | ₩28,356 | ₩28,624 | +0.95% | 74.7만 |
|---|
| 2026.09.03 | ₩28,382 | ₩28,637 | ₩28,329 | ₩28,382 | 0.00% | 104.7만 |
|---|
| 2026.09.02 | ₩27,752 | ₩28,356 | ₩27,658 | ₩28,154 | +1.45% | 85.5만 |
|---|
| 2026.09.01 | ₩27,658 | ₩27,899 | ₩27,457 | ₩27,537 | -0.44% | 83.9만 |
|---|
| 2026.08.31 | ₩27,953 | ₩27,980 | ₩27,618 | ₩27,765 | -0.67% | 57.4만 |
|---|
| 2026.08.28 | ₩27,967 | ₩28,127 | ₩27,832 | ₩27,967 | 0.00% | 46.1만 |
|---|
| 2026.08.27 | ₩27,712 | ₩27,993 | ₩27,524 | ₩27,899 | +0.68% | 46.2만 |
|---|
| 2026.08.26 | ₩27,859 | ₩28,543 | ₩27,618 | ₩27,926 | +0.24% | 50.1만 |
|---|
| 2026.08.25 | ₩28,141 | ₩28,221 | ₩27,806 | ₩27,806 | -1.19% | 48.3만 |
|---|
| 2026.08.24 | ₩28,275 | ₩28,516 | ₩28,101 | ₩28,114 | -0.57% | 41.5만 |
|---|
| 2026.08.21 | ₩28,651 | ₩28,771 | ₩28,087 | ₩28,288 | -1.26% | 64만 |
|---|
| 2026.08.20 | ₩28,127 | ₩28,570 | ₩28,101 | ₩28,503 | +1.34% | 86.4만 |
|---|
| 2026.08.19 | ₩28,624 | ₩28,838 | ₩28,195 | ₩28,248 | -1.31% | 86.6만 |
|---|
| 2026.08.18 | ₩28,946 | ₩29,013 | ₩28,476 | ₩28,597 | -1.20% | 39.7만 |
|---|
| 2026.08.17 | ₩28,852 | ₩29,160 | ₩28,771 | ₩28,852 | 0.00% | 44만 |
|---|
| 2026.08.14 | ₩28,865 | ₩29,160 | ₩28,798 | ₩28,999 | +0.46% | 45.5만 |
|---|
| 2026.08.13 | ₩29,227 | ₩29,241 | ₩28,865 | ₩29,013 | -0.73% | 56.4만 |
|---|
| 2026.08.12 | ₩28,919 | ₩29,120 | ₩28,812 | ₩28,999 | +0.28% | 56.2만 |
|---|
| 2026.08.11 | ₩28,744 | ₩29,080 | ₩28,704 | ₩28,892 | +0.51% | 82.6만 |
|---|
| 2026.08.10 | ₩28,597 | ₩29,133 | ₩28,597 | ₩28,744 | +0.52% | 121.3만 |
|---|
| 2026.08.07 | ₩28,476 | ₩28,892 | ₩28,302 | ₩28,852 | +1.32% | 101만 |
|---|
| 2026.08.06 | ₩29,348 | ₩29,375 | ₩28,704 | ₩28,771 | -1.97% | 67.3만 |
|---|
| 2026.08.05 | ₩29,429 | ₩29,469 | ₩29,040 | ₩29,080 | -1.19% | 66.4만 |
|---|
| 2026.08.04 | ₩29,080 | ₩29,603 | ₩28,946 | ₩29,442 | +1.25% | 106.1만 |
|---|
| 2026.08.03 | ₩28,718 | ₩29,294 | ₩28,691 | ₩29,160 | +1.54% | 125만 |
|---|
| 2026.07.31 | ₩28,973 | ₩28,973 | ₩28,570 | ₩28,879 | -0.32% | 106.5만 |
|---|
| 2026.07.30 | ₩29,241 | ₩29,415 | ₩28,677 | ₩28,959 | -0.96% | 124.1만 |
|---|
| 2026.07.29 | ₩29,281 | ₩29,965 | ₩29,120 | ₩29,227 | -0.18% | 156만 |
|---|
| 2026.07.28 | ₩28,168 | ₩28,718 | ₩27,913 | ₩28,664 | +1.76% | 86.5만 |
|---|
| 2026.07.27 | ₩28,114 | ₩28,302 | ₩27,993 | ₩27,993 | -0.43% | 86.5만 |
|---|
| 2026.07.24 | ₩27,967 | ₩28,302 | ₩27,819 | ₩27,993 | +0.10% | 128.8만 |
|---|
| 2026.07.23 | ₩27,631 | ₩27,886 | ₩27,403 | ₩27,846 | +0.78% | 90.2만 |
|---|
| 2026.07.22 | ₩28,101 | ₩28,101 | ₩27,658 | ₩27,940 | -0.57% | 68.7만 |
|---|
| 2026.07.21 | ₩28,020 | ₩28,168 | ₩27,698 | ₩28,127 | +0.38% | 80.5만 |
|---|
| 2026.07.20 | ₩28,315 | ₩28,342 | ₩27,993 | ₩28,034 | -0.99% | 65만 |
|---|
| 2026.07.17 | ₩28,342 | ₩28,516 | ₩28,074 | ₩28,329 | -0.05% | 109.1만 |
|---|
| 2026.07.16 | ₩27,738 | ₩28,718 | ₩27,738 | ₩28,624 | +3.19% | 88.5만 |
|---|
| 2026.07.15 | ₩27,497 | ₩27,913 | ₩27,430 | ₩27,685 | +0.68% | 65.1만 |
|---|
| 2026.07.14 | ₩27,323 | ₩27,631 | ₩27,242 | ₩27,390 | +0.25% | 54.9만 |
|---|
| 2026.07.13 | ₩27,296 | ₩27,443 | ₩27,162 | ₩27,390 | +0.34% | 61.7만 |
|---|
| 2026.07.10 | ₩27,135 | ₩27,336 | ₩27,121 | ₩27,215 | +0.30% | 45.4만 |
|---|
| 2026.07.09 | ₩26,920 | ₩27,242 | ₩26,853 | ₩27,215 | +1.10% | 58.6만 |
|---|
| 2026.07.08 | ₩27,282 | ₩27,282 | ₩26,625 | ₩26,800 | -1.77% | 76.9만 |
|---|
| 2026.07.07 | ₩27,645 | ₩27,645 | ₩27,189 | ₩27,189 | -1.65% | 58만 |
|---|
| 2026.07.06 | ₩27,215 | ₩27,618 | ₩27,215 | ₩27,484 | +0.99% | 43.3만 |
|---|
| 2026.07.02 | ₩27,953 | ₩27,993 | ₩27,242 | ₩27,457 | -1.78% | 44.2만 |
|---|
| 2026.07.01 | ₩27,497 | ₩27,967 | ₩27,350 | ₩27,846 | +1.27% | 76.3만 |
|---|
| 2026.06.30 | ₩27,054 | ₩27,363 | ₩27,014 | ₩27,269 | +0.79% | 60.7만 |
|---|
| 2026.06.29 | ₩27,350 | ₩27,578 | ₩27,081 | ₩27,215 | -0.49% | 79만 |
|---|
| 2026.06.26 | ₩27,591 | ₩27,591 | ₩27,242 | ₩27,537 | -0.19% | 205.5만 |
|---|
| 2026.06.25 | ₩27,108 | ₩27,457 | ₩27,068 | ₩27,430 | +1.19% | 57.2만 |
|---|
| 2026.06.24 | ₩26,826 | ₩27,269 | ₩26,639 | ₩27,081 | +0.95% | 83.3만 |
|---|
| 2026.06.23 | ₩26,558 | ₩26,893 | ₩26,464 | ₩26,826 | +1.01% | 61.9만 |
|---|
| 2026.06.22 | ₩26,183 | ₩26,531 | ₩25,914 | ₩26,424 | +0.92% | 56.9만 |
|---|
| 2026.06.18 | ₩26,169 | ₩26,330 | ₩26,048 | ₩26,196 | +0.10% | 132만 |
|---|
| 2026.06.17 | ₩26,303 | ₩26,572 | ₩25,753 | ₩26,008 | -1.12% | 80.9만 |
|---|
| 2026.06.16 | ₩26,625 | ₩26,706 | ₩26,209 | ₩26,357 | -1.01% | 78.6만 |
|---|
| 2026.06.15 | ₩26,692 | ₩26,893 | ₩26,263 | ₩26,330 | -1.36% | 55.8만 |
|---|
| 2026.06.12 | ₩26,464 | ₩26,746 | ₩26,344 | ₩26,706 | +0.91% | 63.9만 |
|---|
| 2026.06.11 | ₩26,357 | ₩26,464 | ₩26,022 | ₩26,290 | -0.25% | 88.7만 |
|---|
| 2026.06.10 | ₩26,115 | ₩26,370 | ₩26,022 | ₩26,196 | +0.31% | 73만 |
|---|
| 2026.06.09 | ₩25,847 | ₩26,437 | ₩25,767 | ₩25,955 | +0.42% | 76.9만 |
|---|
| 2026.06.08 | ₩25,794 | ₩25,981 | ₩25,659 | ₩25,727 | -0.26% | 54.6만 |
|---|
| 2026.06.05 | ₩25,485 | ₩25,740 | ₩25,311 | ₩25,633 | +0.58% | 64.4만 |
|---|
| 2026.06.04 | ₩25,431 | ₩25,673 | ₩25,284 | ₩25,418 | -0.05% | 112.8만 |
|---|
| 2026.06.03 | ₩25,297 | ₩25,405 | ₩24,855 | ₩24,989 | -1.22% | 78만 |
|---|
| 2026.06.02 | ₩24,841 | ₩25,566 | ₩24,841 | ₩25,485 | +2.59% | 56.4만 |
|---|
| 2026.06.01 | ₩25,217 | ₩25,244 | ₩24,814 | ₩25,016 | -0.80% | 72.9만 |
|---|
| 2026.05.29 | ₩25,378 | ₩25,579 | ₩25,284 | ₩25,405 | +0.11% | 80.8만 |
|---|
| 2026.05.28 | ₩25,177 | ₩25,378 | ₩24,935 | ₩25,351 | +0.69% | 68.4만 |
|---|
| 2026.05.27 | ₩25,418 | ₩25,566 | ₩25,056 | ₩25,177 | -0.95% | 54.2만 |
|---|
| 2026.05.26 | ₩24,922 | ₩25,338 | ₩24,922 | ₩25,324 | +1.61% | 62.2만 |
|---|
| 2026.05.22 | ₩25,150 | ₩25,297 | ₩24,922 | ₩24,949 | -0.80% | 59.3만 |
|---|
| 2026.05.21 | ₩24,881 | ₩25,136 | ₩24,814 | ₩25,136 | +1.02% | 57.3만 |
|---|
| 2026.05.20 | ₩24,667 | ₩25,150 | ₩24,560 | ₩25,083 | +1.69% | 73.7만 |
|---|
| 2026.05.19 | ₩24,479 | ₩24,707 | ₩24,318 | ₩24,600 | +0.49% | 54.6만 |
|---|
| 2026.05.18 | ₩24,238 | ₩24,828 | ₩24,238 | ₩24,600 | +1.49% | 96.8만 |
|---|
| 2026.05.15 | ₩24,519 | ₩24,519 | ₩24,090 | ₩24,224 | -1.20% | 57.4만 |
|---|
| 2026.05.14 | ₩24,425 | ₩24,640 | ₩24,412 | ₩24,479 | +0.22% | 47.7만 |
|---|
| 2026.05.13 | ₩24,412 | ₩24,560 | ₩24,117 | ₩24,224 | -0.77% | 70.6만 |
|---|
| 2026.05.12 | ₩24,694 | ₩24,694 | ₩24,117 | ₩24,533 | -0.65% | 65.9만 |
|---|
| 2026.05.11 | ₩24,975 | ₩24,975 | ₩24,506 | ₩24,586 | -1.56% | 70.5만 |
|---|
| 2026.05.08 | ₩24,761 | ₩24,975 | ₩24,667 | ₩24,895 | +0.54% | 51.9만 |
|---|
| 2026.05.07 | ₩24,975 | ₩25,123 | ₩24,881 | ₩24,949 | -0.11% | 48.2만 |
|---|
| 2026.05.06 | ₩25,042 | ₩25,257 | ₩24,881 | ₩24,935 | -0.43% | 79.9만 |
|---|
| 2026.05.05 | ₩24,841 | ₩25,056 | ₩24,761 | ₩24,949 | +0.43% | 56.9만 |
|---|
| 2026.05.04 | ₩24,653 | ₩24,949 | ₩24,519 | ₩24,747 | +0.38% | 76.2만 |
|---|
| 2026.05.01 | ₩24,707 | ₩24,908 | ₩24,452 | ₩24,761 | +0.22% | 52.4만 |
|---|
| 2026.04.30 | ₩24,385 | ₩24,788 | ₩24,385 | ₩24,694 | +1.27% | 87만 |
|---|
| 2026.04.29 | ₩25,190 | ₩25,391 | ₩24,640 | ₩24,640 | -2.18% | 72만 |
|---|
| 2026.04.28 | ₩25,096 | ₩25,498 | ₩24,560 | ₩25,324 | +0.91% | 120만 |
|---|
| 2026.04.27 | ₩25,029 | ₩25,297 | ₩25,002 | ₩25,002 | -0.11% | 80.2만 |
|---|
| 2026.04.24 | ₩25,150 | ₩25,150 | ₩24,908 | ₩24,975 | -0.69% | 67.7만 |
|---|
| 2026.04.23 | ₩24,841 | ₩25,338 | ₩24,761 | ₩25,270 | +1.73% | 58.2만 |
|---|
| 2026.04.22 | ₩24,922 | ₩25,069 | ₩24,734 | ₩24,814 | -0.43% | 65.4만 |
|---|
| 2026.04.21 | ₩25,177 | ₩25,270 | ₩24,855 | ₩24,895 | -1.12% | 56.4만 |
|---|
| 2026.04.20 | ₩25,190 | ₩25,445 | ₩25,150 | ₩25,203 | +0.05% | 56.7만 |
|---|
| 2026.04.17 | ₩25,177 | ₩25,673 | ₩25,177 | ₩25,230 | +0.21% | 78.8만 |
|---|
| 2026.04.16 | ₩24,922 | ₩25,069 | ₩24,788 | ₩24,949 | +0.11% | 58.7만 |
|---|
| 2026.04.15 | ₩25,203 | ₩25,217 | ₩24,519 | ₩25,056 | -0.59% | 85.8만 |
|---|
| 2026.04.14 | ₩25,110 | ₩25,351 | ₩24,881 | ₩25,217 | +0.43% | 86.7만 |
|---|
| 2026.04.13 | ₩25,016 | ₩25,270 | ₩24,855 | ₩25,257 | +0.97% | 70.3만 |
|---|
| 2026.04.10 | ₩25,257 | ₩25,284 | ₩24,949 | ₩25,123 | -0.53% | 55.2만 |
|---|
| 2026.04.09 | ₩24,855 | ₩25,431 | ₩24,855 | ₩25,364 | +2.05% | 107.6만 |
|---|
| 2026.04.08 | ₩24,667 | ₩25,096 | ₩24,667 | ₩24,922 | +1.03% | 92.6만 |
|---|
| 2026.04.07 | ₩24,291 | ₩24,573 | ₩24,264 | ₩24,358 | +0.28% | 103.9만 |
|---|
| 2026.04.06 | ₩23,956 | ₩24,372 | ₩23,822 | ₩24,332 | +1.57% | 52.2만 |
|---|
| 2026.04.02 | ₩23,688 | ₩23,983 | ₩23,554 | ₩23,983 | +1.25% | 68.6만 |
|---|
| 2026.04.01 | ₩23,661 | ₩24,090 | ₩23,661 | ₩23,835 | +0.74% | 59.3만 |
|---|
| 2026.03.31 | ₩23,487 | ₩23,728 | ₩23,285 | ₩23,580 | +0.40% | 95만 |
|---|
| 2026.03.30 | ₩23,285 | ₩23,326 | ₩22,990 | ₩23,245 | -0.17% | 75만 |
|---|
| 2026.03.27 | ₩23,218 | ₩23,379 | ₩23,098 | ₩23,151 | -0.29% | 70.7만 |
|---|
| 2026.03.26 | ₩23,098 | ₩23,419 | ₩23,057 | ₩23,406 | +1.34% | 66.1만 |
|---|
| 2026.03.25 | ₩23,285 | ₩23,406 | ₩23,084 | ₩23,191 | -0.40% | 70.4만 |
|---|
| 2026.03.24 | ₩22,816 | ₩23,393 | ₩22,816 | ₩23,071 | +1.12% | 73.9만 |
|---|
| 2026.03.23 | ₩23,044 | ₩23,419 | ₩22,856 | ₩22,950 | -0.41% | 107.4만 |
|---|
| 2026.03.20 | ₩22,641 | ₩22,655 | ₩22,293 | ₩22,588 | -0.24% | 674.1만 |
|---|
| 2026.03.19 | ₩22,293 | ₩22,695 | ₩22,024 | ₩22,561 | +1.20% | 103.7만 |
|---|
| 2026.03.18 | ₩22,467 | ₩22,548 | ₩22,252 | ₩22,333 | -0.60% | 109.3만 |
|---|
| 2026.03.17 | ₩22,802 | ₩22,843 | ₩22,427 | ₩22,494 | -1.35% | 72.9만 |
|---|
| 2026.03.16 | ₩22,776 | ₩22,789 | ₩22,467 | ₩22,507 | -1.18% | 87.2만 |
|---|
| 2026.03.13 | ₩22,615 | ₩22,789 | ₩22,212 | ₩22,574 | -0.18% | 75.1만 |
|---|
| 2026.03.12 | ₩21,998 | ₩22,574 | ₩21,904 | ₩22,534 | +2.44% | 102.1만 |
|---|
| 2026.03.11 | ₩22,601 | ₩22,816 | ₩22,226 | ₩22,440 | -0.71% | 89.2만 |
|---|
| 2026.03.10 | ₩22,695 | ₩23,178 | ₩22,481 | ₩22,776 | +0.35% | 133.2만 |
|---|
| 2026.03.09 | ₩22,601 | ₩22,883 | ₩21,971 | ₩22,776 | +0.77% | 153.8만 |
|---|
| 2026.03.06 | ₩23,111 | ₩23,205 | ₩22,695 | ₩23,098 | -0.06% | 91.2만 |
|---|
| 2026.03.05 | ₩23,647 | ₩23,862 | ₩23,312 | ₩23,634 | -0.06% | 84.4만 |
|---|
| 2026.03.04 | ₩23,956 | ₩24,077 | ₩23,849 | ₩23,943 | -0.06% | 68.7만 |
|---|
| 2026.03.03 | ₩23,379 | ₩23,996 | ₩23,258 | ₩23,902 | +2.24% | 103.9만 |
|---|
| 2026.03.02 | ₩23,178 | ₩24,023 | ₩23,044 | ₩23,902 | +3.12% | 101.1만 |
|---|
| 2026.02.27 | ₩23,889 | ₩23,943 | ₩23,312 | ₩23,513 | -1.57% | 108.3만 |
|---|
| 2026.02.26 | ₩24,412 | ₩24,788 | ₩24,157 | ₩24,278 | -0.55% | 89.9만 |
|---|
| 2026.02.25 | ₩24,023 | ₩24,399 | ₩23,983 | ₩24,372 | +1.45% | 54.5만 |
|---|
| 2026.02.24 | ₩23,715 | ₩24,077 | ₩23,688 | ₩23,835 | +0.51% | 78만 |
|---|
| 2026.02.23 | ₩24,600 | ₩24,841 | ₩23,513 | ₩23,755 | -3.44% | 114.3만 |
|---|
| 2026.02.20 | ₩24,493 | ₩24,707 | ₩24,197 | ₩24,707 | +0.88% | 76.7만 |
|---|
| 2026.02.19 | ₩24,372 | ₩24,546 | ₩24,211 | ₩24,506 | +0.55% | 67.7만 |
|---|
| 2026.02.18 | ₩24,653 | ₩25,016 | ₩24,318 | ₩24,493 | -0.65% | 85.6만 |
|---|
| 2026.02.17 | ₩24,761 | ₩25,016 | ₩24,586 | ₩24,653 | -0.43% | 79.1만 |
|---|
| 2026.02.13 | ₩24,425 | ₩24,707 | ₩24,130 | ₩24,640 | +0.88% | 52.2만 |
|---|
| 2026.02.12 | ₩24,814 | ₩24,814 | ₩23,983 | ₩24,479 | -1.35% | 76.2만 |
|---|
| 2026.02.11 | ₩24,895 | ₩24,975 | ₩24,399 | ₩24,600 | -1.19% | 69.3만 |
|---|
| 2026.02.10 | ₩24,908 | ₩25,123 | ₩24,425 | ₩24,653 | -1.02% | 79.1만 |
|---|
| 2026.02.09 | ₩25,123 | ₩25,364 | ₩24,989 | ₩25,002 | -0.48% | 56.1만 |
|---|
| 2026.02.06 | ₩25,338 | ₩25,418 | ₩25,177 | ₩25,257 | -0.32% | 96.1만 |
|---|
| 2026.02.05 | ₩25,391 | ₩25,579 | ₩24,962 | ₩25,324 | -0.26% | 97.7만 |
|---|
| 2026.02.04 | ₩25,136 | ₩25,592 | ₩25,083 | ₩25,338 | +0.80% | 95.8만 |
|---|
| 2026.02.03 | ₩24,613 | ₩25,056 | ₩24,291 | ₩24,935 | +1.31% | 135.2만 |
|---|
| 2026.02.02 | ₩24,144 | ₩24,788 | ₩23,875 | ₩24,506 | +1.50% | 90.2만 |
|---|
| 2026.01.30 | ₩23,849 | ₩24,264 | ₩23,849 | ₩24,184 | +1.41% | 121.2만 |
|---|
| 2026.01.29 | ₩23,808 | ₩24,117 | ₩23,554 | ₩23,875 | +0.28% | 125.3만 |
|---|
| 2026.01.28 | ₩24,412 | ₩24,694 | ₩23,540 | ₩23,607 | -3.30% | 91.5만 |
|---|
| 2026.01.27 | ₩23,513 | ₩23,849 | ₩23,513 | ₩23,741 | +0.97% | 68.5만 |
|---|
| 2026.01.26 | ₩23,393 | ₩23,728 | ₩23,218 | ₩23,513 | +0.52% | 51.6만 |
|---|
| 2026.01.23 | ₩24,104 | ₩24,104 | ₩23,272 | ₩23,433 | -2.78% | 78.1만 |
|---|
| 2026.01.22 | ₩24,318 | ₩24,707 | ₩24,197 | ₩24,251 | -0.28% | 67만 |
|---|
| 2026.01.21 | ₩23,326 | ₩24,358 | ₩23,326 | ₩24,291 | +4.14% | 76.1만 |
|---|
| 2026.01.20 | ₩23,084 | ₩23,366 | ₩23,044 | ₩23,191 | +0.46% | 50.2만 |
|---|
| 2026.01.16 | ₩23,554 | ₩23,634 | ₩23,406 | ₩23,433 | -0.51% | 56.5만 |
|---|
| 2026.01.15 | ₩23,245 | ₩23,782 | ₩23,245 | ₩23,607 | +1.56% | 48.4만 |
|---|
| 2026.01.14 | ₩22,776 | ₩23,272 | ₩22,776 | ₩23,218 | +1.94% | 43.5만 |
|---|
| 2026.01.13 | ₩23,084 | ₩23,138 | ₩22,762 | ₩22,829 | -1.10% | 44만 |
|---|
| 2026.01.12 | ₩22,896 | ₩23,098 | ₩22,789 | ₩23,071 | +0.76% | 44.2만 |
|---|
| 2026.01.09 | ₩23,500 | ₩23,661 | ₩23,124 | ₩23,151 | -1.48% | 61.2만 |
|---|
| 2026.01.08 | ₩22,883 | ₩23,621 | ₩22,735 | ₩23,500 | +2.70% | 56.2만 |
|---|
| 2026.01.07 | ₩23,245 | ₩23,245 | ₩22,762 | ₩22,950 | -1.27% | 48.4만 |
|---|
| 2026.01.06 | ₩22,789 | ₩23,057 | ₩22,655 | ₩22,937 | +0.65% | 57.7만 |
|---|
| 2026.01.05 | ₩22,346 | ₩23,326 | ₩22,293 | ₩22,910 | +2.52% | 76만 |
|---|
| 2026.01.02 | ₩22,534 | ₩22,668 | ₩22,212 | ₩22,494 | -0.18% | 59.7만 |
|---|
| 2025.12.31 | ₩22,802 | ₩22,843 | ₩22,548 | ₩22,615 | -0.82% | 54.2만 |
|---|
| 2025.12.30 | ₩22,843 | ₩22,896 | ₩22,668 | ₩22,762 | -0.35% | 54.6만 |
|---|
| 2025.12.29 | ₩22,990 | ₩23,044 | ₩22,829 | ₩22,896 | -0.41% | 41만 |
|---|
| 2025.12.26 | ₩23,111 | ₩23,111 | ₩22,870 | ₩22,937 | -0.75% | 40.8만 |
|---|
| 2025.12.24 | ₩23,044 | ₩23,191 | ₩23,017 | ₩23,071 | +0.12% | 34만 |
|---|
| 2025.12.23 | ₩23,071 | ₩23,299 | ₩23,057 | ₩23,098 | +0.12% | 61.2만 |
|---|
| 2025.12.22 | ₩23,151 | ₩23,540 | ₩23,098 | ₩23,178 | +0.12% | 55.4만 |
|---|
| 2025.12.19 | ₩23,339 | ₩23,487 | ₩22,950 | ₩23,151 | -0.80% | 355.8만 |
|---|
| 2025.12.18 | ₩23,674 | ₩23,674 | ₩23,272 | ₩23,433 | -1.02% | 66.1만 |
|---|
| 2025.12.17 | ₩23,178 | ₩23,768 | ₩23,044 | ₩23,567 | +1.68% | 86.7만 |
|---|
| 2025.12.16 | ₩23,258 | ₩23,258 | ₩22,856 | ₩22,963 | -1.27% | 86.8만 |
|---|
| 2025.12.15 | ₩23,151 | ₩23,272 | ₩22,896 | ₩23,178 | +0.12% | 71.5만 |
|---|
| 2025.12.12 | ₩23,218 | ₩23,218 | ₩22,816 | ₩23,030 | -0.81% | 45.4만 |
|---|
| 2025.12.11 | ₩22,789 | ₩23,191 | ₩22,641 | ₩23,071 | +1.24% | 58.1만 |
|---|
| 2025.12.10 | ₩22,132 | ₩22,977 | ₩22,078 | ₩22,883 | +3.39% | 108.3만 |
|---|
| 2025.12.09 | ₩22,239 | ₩22,574 | ₩22,145 | ₩22,212 | -0.12% | 49.7만 |
|---|
| 2025.12.08 | ₩22,266 | ₩22,494 | ₩22,118 | ₩22,279 | +0.06% | 46.4만 |
|---|
| 2025.12.05 | ₩22,118 | ₩22,306 | ₩22,105 | ₩22,118 | 0.00% | 39.7만 |
|---|
| 2025.12.04 | ₩22,199 | ₩22,427 | ₩22,199 | ₩22,266 | +0.30% | 52만 |
|---|
| 2025.12.03 | ₩22,199 | ₩22,467 | ₩21,944 | ₩22,239 | +0.18% | 74.9만 |
|---|
| 2025.12.02 | ₩22,427 | ₩22,695 | ₩22,105 | ₩22,132 | -1.32% | 58.5만 |
|---|
| 2025.12.01 | ₩21,729 | ₩22,159 | ₩21,729 | ₩22,011 | +1.30% | 45.9만 |
|---|
| 2025.11.28 | ₩21,904 | ₩22,024 | ₩21,770 | ₩21,796 | -0.49% | 28.2만 |
|---|
| 2025.11.26 | ₩22,092 | ₩22,346 | ₩21,931 | ₩21,944 | -0.67% | 89.9만 |
|---|
| 2025.11.25 | ₩21,783 | ₩22,360 | ₩21,689 | ₩22,239 | +2.09% | 68.8만 |
|---|
| 2025.11.24 | ₩21,582 | ₩21,676 | ₩21,421 | ₩21,609 | +0.12% | 46.1만 |
|---|
| 2025.11.21 | ₩20,978 | ₩21,810 | ₩20,978 | ₩21,609 | +3.01% | 64.2만 |
|---|
| 2025.11.20 | ₩21,005 | ₩21,273 | ₩20,831 | ₩20,898 | -0.51% | 70.9만 |
|---|
| 2025.11.19 | ₩20,951 | ₩21,059 | ₩20,643 | ₩20,858 | -0.45% | 53.6만 |
|---|
| 2025.11.18 | ₩20,656 | ₩21,005 | ₩20,522 | ₩20,925 | +1.30% | 71.9만 |
|---|
| 2025.11.17 | ₩21,394 | ₩21,488 | ₩20,643 | ₩20,656 | -3.45% | 72.7만 |
|---|
| 2025.11.14 | ₩21,179 | ₩21,501 | ₩21,032 | ₩21,434 | +1.20% | 61만 |
|---|
| 2025.11.13 | ₩21,247 | ₩21,568 | ₩21,153 | ₩21,273 | +0.13% | 68.7만 |
|---|
| 2025.11.12 | ₩21,448 | ₩21,743 | ₩21,314 | ₩21,327 | -0.56% | 74.1만 |
|---|
| 2025.11.11 | ₩21,112 | ₩21,568 | ₩21,032 | ₩21,475 | +1.72% | 60.9만 |
|---|
| 2025.11.10 | ₩21,179 | ₩21,394 | ₩20,978 | ₩21,126 | -0.25% | 73.7만 |
|---|
| 2025.11.07 | ₩20,764 | ₩21,139 | ₩20,710 | ₩21,126 | +1.74% | 69.7만 |
|---|
| 2025.11.06 | ₩21,045 | ₩21,193 | ₩20,911 | ₩20,938 | -0.51% | 71만 |
|---|
| 2025.11.05 | ₩20,844 | ₩21,354 | ₩20,844 | ₩21,206 | +1.74% | 71.5만 |
|---|
| 2025.11.04 | ₩20,670 | ₩20,951 | ₩20,643 | ₩20,925 | +1.23% | 82만 |
|---|
| 2025.11.03 | ₩20,415 | ₩20,737 | ₩20,120 | ₩20,737 | +1.58% | 105.7만 |
|---|
| 2025.10.31 | ₩20,562 | ₩20,710 | ₩20,214 | ₩20,509 | -0.26% | 61.7만 |
|---|
| 2025.10.30 | ₩20,777 | ₩21,099 | ₩20,603 | ₩20,737 | -0.19% | 82.5만 |
|---|
| 2025.10.29 | ₩21,314 | ₩21,676 | ₩20,656 | ₩20,777 | -2.52% | 112.2만 |
|---|
| 2025.10.28 | ₩21,743 | ₩22,024 | ₩21,662 | ₩21,984 | +1.11% | 48.9만 |
|---|
| 2025.10.27 | ₩22,078 | ₩22,172 | ₩21,823 | ₩21,877 | -0.91% | 43.6만 |
|---|
| 2025.10.24 | ₩21,984 | ₩22,172 | ₩21,810 | ₩22,092 | +0.49% | 40.7만 |
|---|
| 2025.10.23 | ₩21,796 | ₩21,850 | ₩21,542 | ₩21,743 | -0.25% | 48.2만 |
|---|
| 2025.10.22 | ₩21,729 | ₩22,011 | ₩21,635 | ₩21,850 | +0.56% | 43.3만 |
|---|
| 2025.10.21 | ₩21,635 | ₩21,837 | ₩21,555 | ₩21,622 | -0.06% | 38.5만 |
|---|
| 2025.10.20 | ₩21,448 | ₩21,729 | ₩21,220 | ₩21,635 | +0.88% | 48만 |
|---|
| 2025.10.17 | ₩20,992 | ₩21,354 | ₩20,884 | ₩21,340 | +1.66% | 59.9만 |
|---|
| 2025.10.16 | ₩21,890 | ₩21,984 | ₩20,683 | ₩20,817 | -4.90% | 71.3만 |
|---|
| 2025.10.15 | ₩22,387 | ₩22,400 | ₩21,917 | ₩22,024 | -1.62% | 49.8만 |
|---|
| 2025.10.14 | ₩21,595 | ₩22,481 | ₩21,555 | ₩22,279 | +3.17% | 58만 |
|---|
| 2025.10.13 | ₩21,770 | ₩21,944 | ₩21,381 | ₩21,635 | -0.62% | 60.3만 |
|---|
| 2025.10.10 | ₩22,293 | ₩22,601 | ₩21,542 | ₩21,582 | -3.19% | 65.4만 |
|---|