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 | ₩26,819 | ₩26,886 | ₩26,632 | ₩26,672 | -0.55% | 59.4만 |
| 2026.10.08 | ₩26,591 | ₩26,940 | ₩26,484 | ₩26,900 | +1.16% | 122만 |
| 2026.10.07 | ₩26,726 | ₩26,779 | ₩26,498 | ₩26,632 | -0.35% | 105.4만 |
| 2026.10.06 | ₩27,450 | ₩27,490 | ₩26,886 | ₩26,900 | -2.00% | 115.6만 |
| 2026.10.05 | ₩27,490 | ₩27,597 | ₩27,168 | ₩27,329 | -0.59% | 121.5만 |
| 2026.10.02 | ₩27,383 | ₩27,637 | ₩27,302 | ₩27,570 | +0.69% | 146.8만 |
| 2026.10.01 | ₩26,953 | ₩27,195 | ₩26,538 | ₩27,195 | +0.90% | 140만 |
| 2026.09.30 | ₩27,329 | ₩27,503 | ₩26,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,128 |
| -0.74% |
| 97.9만 |
| 2026.09.29 | ₩27,517 | ₩27,624 | ₩27,061 | ₩27,262 | -0.93% | 120.9만 |
|---|
| 2026.09.28 | ₩28,107 | ₩28,174 | ₩27,570 | ₩27,584 | -1.86% | 93.2만 |
|---|
| 2026.09.25 | ₩28,227 | ₩28,308 | ₩28,013 | ₩28,040 | -0.67% | 100.2만 |
|---|
| 2026.09.24 | ₩27,785 | ₩28,187 | ₩27,745 | ₩28,080 | +1.06% | 91.4만 |
|---|
| 2026.09.23 | ₩27,758 | ₩27,959 | ₩27,651 | ₩27,651 | -0.39% | 96.2만 |
|---|
| 2026.09.22 | ₩28,442 | ₩28,522 | ₩27,812 | ₩27,812 | -2.22% | 140.6만 |
|---|
| 2026.09.21 | ₩28,335 | ₩28,589 | ₩28,201 | ₩28,201 | -0.47% | 118.7만 |
|---|
| 2026.09.18 | ₩28,241 | ₩28,469 | ₩28,013 | ₩28,294 | +0.19% | 249만 |
|---|
| 2026.09.17 | ₩28,576 | ₩28,657 | ₩28,335 | ₩28,362 | -0.75% | 88.2만 |
|---|
| 2026.09.16 | ₩28,777 | ₩28,858 | ₩27,959 | ₩28,442 | -1.16% | 109.9만 |
|---|
| 2026.09.15 | ₩28,643 | ₩29,019 | ₩28,643 | ₩28,764 | +0.42% | 84.3만 |
|---|
| 2026.09.14 | ₩28,750 | ₩28,898 | ₩28,482 | ₩28,670 | -0.28% | 92.5만 |
|---|
| 2026.09.11 | ₩28,777 | ₩28,858 | ₩28,268 | ₩28,576 | -0.70% | 81.9만 |
|---|
| 2026.09.10 | ₩28,214 | ₩28,509 | ₩27,986 | ₩28,496 | +1.00% | 71.9만 |
|---|
| 2026.09.09 | ₩28,187 | ₩28,388 | ₩28,080 | ₩28,201 | +0.05% | 83.9만 |
|---|
| 2026.09.08 | ₩28,442 | ₩28,643 | ₩28,294 | ₩28,294 | -0.52% | 91.8만 |
|---|
| 2026.09.04 | ₩28,348 | ₩28,737 | ₩28,348 | ₩28,616 | +0.95% | 74.7만 |
|---|
| 2026.09.03 | ₩28,375 | ₩28,630 | ₩28,321 | ₩28,375 | 0.00% | 104.7만 |
|---|
| 2026.09.02 | ₩27,745 | ₩28,348 | ₩27,651 | ₩28,147 | +1.45% | 85.5만 |
|---|
| 2026.09.01 | ₩27,651 | ₩27,892 | ₩27,450 | ₩27,530 | -0.44% | 83.9만 |
|---|
| 2026.08.31 | ₩27,946 | ₩27,973 | ₩27,611 | ₩27,758 | -0.67% | 57.4만 |
|---|
| 2026.08.28 | ₩27,959 | ₩28,120 | ₩27,825 | ₩27,959 | 0.00% | 46.1만 |
|---|
| 2026.08.27 | ₩27,704 | ₩27,986 | ₩27,517 | ₩27,892 | +0.68% | 46.2만 |
|---|
| 2026.08.26 | ₩27,852 | ₩28,536 | ₩27,611 | ₩27,919 | +0.24% | 50.1만 |
|---|
| 2026.08.25 | ₩28,134 | ₩28,214 | ₩27,798 | ₩27,798 | -1.19% | 48.3만 |
|---|
| 2026.08.24 | ₩28,268 | ₩28,509 | ₩28,093 | ₩28,107 | -0.57% | 41.5만 |
|---|
| 2026.08.21 | ₩28,643 | ₩28,764 | ₩28,080 | ₩28,281 | -1.26% | 64만 |
|---|
| 2026.08.20 | ₩28,120 | ₩28,563 | ₩28,093 | ₩28,496 | +1.34% | 86.4만 |
|---|
| 2026.08.19 | ₩28,616 | ₩28,831 | ₩28,187 | ₩28,241 | -1.31% | 86.6만 |
|---|
| 2026.08.18 | ₩28,938 | ₩29,005 | ₩28,469 | ₩28,589 | -1.20% | 39.7만 |
|---|
| 2026.08.17 | ₩28,844 | ₩29,153 | ₩28,764 | ₩28,844 | 0.00% | 44만 |
|---|
| 2026.08.14 | ₩28,858 | ₩29,153 | ₩28,791 | ₩28,992 | +0.46% | 45.5만 |
|---|
| 2026.08.13 | ₩29,220 | ₩29,233 | ₩28,858 | ₩29,005 | -0.73% | 56.4만 |
|---|
| 2026.08.12 | ₩28,911 | ₩29,112 | ₩28,804 | ₩28,992 | +0.28% | 56.2만 |
|---|
| 2026.08.11 | ₩28,737 | ₩29,072 | ₩28,697 | ₩28,884 | +0.51% | 82.6만 |
|---|
| 2026.08.10 | ₩28,589 | ₩29,126 | ₩28,589 | ₩28,737 | +0.52% | 121.3만 |
|---|
| 2026.08.07 | ₩28,469 | ₩28,884 | ₩28,294 | ₩28,844 | +1.32% | 101만 |
|---|
| 2026.08.06 | ₩29,340 | ₩29,367 | ₩28,697 | ₩28,764 | -1.97% | 67.3만 |
|---|
| 2026.08.05 | ₩29,421 | ₩29,461 | ₩29,032 | ₩29,072 | -1.19% | 66.4만 |
|---|
| 2026.08.04 | ₩29,072 | ₩29,595 | ₩28,938 | ₩29,434 | +1.25% | 106.1만 |
|---|
| 2026.08.03 | ₩28,710 | ₩29,287 | ₩28,683 | ₩29,153 | +1.54% | 125만 |
|---|
| 2026.07.31 | ₩28,965 | ₩28,965 | ₩28,563 | ₩28,871 | -0.32% | 106.5만 |
|---|
| 2026.07.30 | ₩29,233 | ₩29,407 | ₩28,670 | ₩28,952 | -0.96% | 124.1만 |
|---|
| 2026.07.29 | ₩29,273 | ₩29,957 | ₩29,112 | ₩29,220 | -0.18% | 156만 |
|---|
| 2026.07.28 | ₩28,160 | ₩28,710 | ₩27,906 | ₩28,657 | +1.76% | 86.5만 |
|---|
| 2026.07.27 | ₩28,107 | ₩28,294 | ₩27,986 | ₩27,986 | -0.43% | 86.5만 |
|---|
| 2026.07.24 | ₩27,959 | ₩28,294 | ₩27,812 | ₩27,986 | +0.10% | 128.8만 |
|---|
| 2026.07.23 | ₩27,624 | ₩27,879 | ₩27,396 | ₩27,839 | +0.78% | 90.2만 |
|---|
| 2026.07.22 | ₩28,093 | ₩28,093 | ₩27,651 | ₩27,932 | -0.57% | 68.7만 |
|---|
| 2026.07.21 | ₩28,013 | ₩28,160 | ₩27,691 | ₩28,120 | +0.38% | 80.5만 |
|---|
| 2026.07.20 | ₩28,308 | ₩28,335 | ₩27,986 | ₩28,026 | -0.99% | 65만 |
|---|
| 2026.07.17 | ₩28,335 | ₩28,509 | ₩28,067 | ₩28,321 | -0.05% | 109.1만 |
|---|
| 2026.07.16 | ₩27,731 | ₩28,710 | ₩27,731 | ₩28,616 | +3.19% | 88.5만 |
|---|
| 2026.07.15 | ₩27,490 | ₩27,906 | ₩27,423 | ₩27,678 | +0.68% | 65.1만 |
|---|
| 2026.07.14 | ₩27,316 | ₩27,624 | ₩27,235 | ₩27,383 | +0.25% | 54.9만 |
|---|
| 2026.07.13 | ₩27,289 | ₩27,436 | ₩27,155 | ₩27,383 | +0.34% | 61.7만 |
|---|
| 2026.07.10 | ₩27,128 | ₩27,329 | ₩27,114 | ₩27,208 | +0.30% | 45.4만 |
|---|
| 2026.07.09 | ₩26,913 | ₩27,235 | ₩26,846 | ₩27,208 | +1.10% | 58.6만 |
|---|
| 2026.07.08 | ₩27,275 | ₩27,275 | ₩26,618 | ₩26,793 | -1.77% | 76.9만 |
|---|
| 2026.07.07 | ₩27,637 | ₩27,637 | ₩27,181 | ₩27,181 | -1.65% | 58만 |
|---|
| 2026.07.06 | ₩27,208 | ₩27,611 | ₩27,208 | ₩27,476 | +0.99% | 43.3만 |
|---|
| 2026.07.02 | ₩27,946 | ₩27,986 | ₩27,235 | ₩27,450 | -1.78% | 44.2만 |
|---|
| 2026.07.01 | ₩27,490 | ₩27,959 | ₩27,342 | ₩27,839 | +1.27% | 76.3만 |
|---|
| 2026.06.30 | ₩27,047 | ₩27,356 | ₩27,007 | ₩27,262 | +0.79% | 60.7만 |
|---|
| 2026.06.29 | ₩27,342 | ₩27,570 | ₩27,074 | ₩27,208 | -0.49% | 79만 |
|---|
| 2026.06.26 | ₩27,584 | ₩27,584 | ₩27,235 | ₩27,530 | -0.19% | 205.5만 |
|---|
| 2026.06.25 | ₩27,101 | ₩27,450 | ₩27,061 | ₩27,423 | +1.19% | 57.2만 |
|---|
| 2026.06.24 | ₩26,819 | ₩27,262 | ₩26,632 | ₩27,074 | +0.95% | 83.3만 |
|---|
| 2026.06.23 | ₩26,551 | ₩26,886 | ₩26,457 | ₩26,819 | +1.01% | 61.9만 |
|---|
| 2026.06.22 | ₩26,176 | ₩26,524 | ₩25,908 | ₩26,417 | +0.92% | 56.9만 |
|---|
| 2026.06.18 | ₩26,162 | ₩26,323 | ₩26,042 | ₩26,189 | +0.10% | 132만 |
|---|
| 2026.06.17 | ₩26,296 | ₩26,565 | ₩25,747 | ₩26,001 | -1.12% | 80.9만 |
|---|
| 2026.06.16 | ₩26,618 | ₩26,699 | ₩26,203 | ₩26,350 | -1.01% | 78.6만 |
|---|
| 2026.06.15 | ₩26,685 | ₩26,886 | ₩26,256 | ₩26,323 | -1.36% | 55.8만 |
|---|
| 2026.06.12 | ₩26,457 | ₩26,739 | ₩26,337 | ₩26,699 | +0.91% | 63.9만 |
|---|
| 2026.06.11 | ₩26,350 | ₩26,457 | ₩26,015 | ₩26,283 | -0.25% | 88.7만 |
|---|
| 2026.06.10 | ₩26,109 | ₩26,363 | ₩26,015 | ₩26,189 | +0.31% | 73만 |
|---|
| 2026.06.09 | ₩25,840 | ₩26,431 | ₩25,760 | ₩25,948 | +0.42% | 76.9만 |
|---|
| 2026.06.08 | ₩25,787 | ₩25,975 | ₩25,653 | ₩25,720 | -0.26% | 54.6만 |
|---|
| 2026.06.05 | ₩25,478 | ₩25,733 | ₩25,304 | ₩25,626 | +0.58% | 64.4만 |
|---|
| 2026.06.04 | ₩25,425 | ₩25,666 | ₩25,277 | ₩25,411 | -0.05% | 112.8만 |
|---|
| 2026.06.03 | ₩25,291 | ₩25,398 | ₩24,848 | ₩24,982 | -1.22% | 78만 |
|---|
| 2026.06.02 | ₩24,835 | ₩25,559 | ₩24,835 | ₩25,478 | +2.59% | 56.4만 |
|---|
| 2026.06.01 | ₩25,210 | ₩25,237 | ₩24,808 | ₩25,009 | -0.80% | 72.9만 |
|---|
| 2026.05.29 | ₩25,371 | ₩25,572 | ₩25,277 | ₩25,398 | +0.11% | 80.8만 |
|---|
| 2026.05.28 | ₩25,170 | ₩25,371 | ₩24,929 | ₩25,344 | +0.69% | 68.4만 |
|---|
| 2026.05.27 | ₩25,411 | ₩25,559 | ₩25,049 | ₩25,170 | -0.95% | 54.2만 |
|---|
| 2026.05.26 | ₩24,915 | ₩25,331 | ₩24,915 | ₩25,318 | +1.61% | 62.2만 |
|---|
| 2026.05.22 | ₩25,143 | ₩25,291 | ₩24,915 | ₩24,942 | -0.80% | 59.3만 |
|---|
| 2026.05.21 | ₩24,875 | ₩25,130 | ₩24,808 | ₩25,130 | +1.02% | 57.3만 |
|---|
| 2026.05.20 | ₩24,660 | ₩25,143 | ₩24,553 | ₩25,076 | +1.69% | 73.7만 |
|---|
| 2026.05.19 | ₩24,473 | ₩24,701 | ₩24,312 | ₩24,593 | +0.49% | 54.6만 |
|---|
| 2026.05.18 | ₩24,231 | ₩24,821 | ₩24,231 | ₩24,593 | +1.49% | 96.8만 |
|---|
| 2026.05.15 | ₩24,513 | ₩24,513 | ₩24,084 | ₩24,218 | -1.20% | 57.4만 |
|---|
| 2026.05.14 | ₩24,419 | ₩24,634 | ₩24,406 | ₩24,473 | +0.22% | 47.7만 |
|---|
| 2026.05.13 | ₩24,406 | ₩24,553 | ₩24,111 | ₩24,218 | -0.77% | 70.6만 |
|---|
| 2026.05.12 | ₩24,687 | ₩24,687 | ₩24,111 | ₩24,526 | -0.65% | 65.9만 |
|---|
| 2026.05.11 | ₩24,969 | ₩24,969 | ₩24,500 | ₩24,580 | -1.56% | 70.5만 |
|---|
| 2026.05.08 | ₩24,754 | ₩24,969 | ₩24,660 | ₩24,888 | +0.54% | 51.9만 |
|---|
| 2026.05.07 | ₩24,969 | ₩25,116 | ₩24,875 | ₩24,942 | -0.11% | 48.2만 |
|---|
| 2026.05.06 | ₩25,036 | ₩25,250 | ₩24,875 | ₩24,929 | -0.43% | 79.9만 |
|---|
| 2026.05.05 | ₩24,835 | ₩25,049 | ₩24,754 | ₩24,942 | +0.43% | 56.9만 |
|---|
| 2026.05.04 | ₩24,647 | ₩24,942 | ₩24,513 | ₩24,741 | +0.38% | 76.2만 |
|---|
| 2026.05.01 | ₩24,701 | ₩24,902 | ₩24,446 | ₩24,754 | +0.22% | 52.4만 |
|---|
| 2026.04.30 | ₩24,379 | ₩24,781 | ₩24,379 | ₩24,687 | +1.27% | 87만 |
|---|
| 2026.04.29 | ₩25,183 | ₩25,385 | ₩24,634 | ₩24,634 | -2.18% | 72만 |
|---|
| 2026.04.28 | ₩25,090 | ₩25,492 | ₩24,553 | ₩25,318 | +0.91% | 120만 |
|---|
| 2026.04.27 | ₩25,022 | ₩25,291 | ₩24,996 | ₩24,996 | -0.11% | 80.2만 |
|---|
| 2026.04.24 | ₩25,143 | ₩25,143 | ₩24,902 | ₩24,969 | -0.69% | 67.7만 |
|---|
| 2026.04.23 | ₩24,835 | ₩25,331 | ₩24,754 | ₩25,264 | +1.73% | 58.2만 |
|---|
| 2026.04.22 | ₩24,915 | ₩25,063 | ₩24,727 | ₩24,808 | -0.43% | 65.4만 |
|---|
| 2026.04.21 | ₩25,170 | ₩25,264 | ₩24,848 | ₩24,888 | -1.12% | 56.4만 |
|---|
| 2026.04.20 | ₩25,183 | ₩25,438 | ₩25,143 | ₩25,197 | +0.05% | 56.7만 |
|---|
| 2026.04.17 | ₩25,170 | ₩25,666 | ₩25,170 | ₩25,224 | +0.21% | 78.8만 |
|---|
| 2026.04.16 | ₩24,915 | ₩25,063 | ₩24,781 | ₩24,942 | +0.11% | 58.7만 |
|---|
| 2026.04.15 | ₩25,197 | ₩25,210 | ₩24,513 | ₩25,049 | -0.59% | 85.8만 |
|---|
| 2026.04.14 | ₩25,103 | ₩25,344 | ₩24,875 | ₩25,210 | +0.43% | 86.7만 |
|---|
| 2026.04.13 | ₩25,009 | ₩25,264 | ₩24,848 | ₩25,250 | +0.97% | 70.3만 |
|---|
| 2026.04.10 | ₩25,250 | ₩25,277 | ₩24,942 | ₩25,116 | -0.53% | 55.2만 |
|---|
| 2026.04.09 | ₩24,848 | ₩25,425 | ₩24,848 | ₩25,358 | +2.05% | 107.6만 |
|---|
| 2026.04.08 | ₩24,660 | ₩25,090 | ₩24,660 | ₩24,915 | +1.03% | 92.6만 |
|---|
| 2026.04.07 | ₩24,285 | ₩24,567 | ₩24,258 | ₩24,352 | +0.28% | 103.9만 |
|---|
| 2026.04.06 | ₩23,950 | ₩24,365 | ₩23,816 | ₩24,325 | +1.57% | 52.2만 |
|---|
| 2026.04.02 | ₩23,682 | ₩23,977 | ₩23,547 | ₩23,977 | +1.25% | 68.6만 |
|---|
| 2026.04.01 | ₩23,655 | ₩24,084 | ₩23,655 | ₩23,829 | +0.74% | 59.3만 |
|---|
| 2026.03.31 | ₩23,480 | ₩23,722 | ₩23,279 | ₩23,574 | +0.40% | 95만 |
|---|
| 2026.03.30 | ₩23,279 | ₩23,319 | ₩22,984 | ₩23,239 | -0.17% | 75만 |
|---|
| 2026.03.27 | ₩23,212 | ₩23,373 | ₩23,092 | ₩23,145 | -0.29% | 70.7만 |
|---|
| 2026.03.26 | ₩23,092 | ₩23,413 | ₩23,051 | ₩23,400 | +1.34% | 66.1만 |
|---|
| 2026.03.25 | ₩23,279 | ₩23,400 | ₩23,078 | ₩23,185 | -0.40% | 70.4만 |
|---|
| 2026.03.24 | ₩22,810 | ₩23,387 | ₩22,810 | ₩23,065 | +1.12% | 73.9만 |
|---|
| 2026.03.23 | ₩23,038 | ₩23,413 | ₩22,850 | ₩22,944 | -0.41% | 107.4만 |
|---|
| 2026.03.20 | ₩22,636 | ₩22,649 | ₩22,287 | ₩22,582 | -0.24% | 674.1만 |
|---|
| 2026.03.19 | ₩22,287 | ₩22,689 | ₩22,019 | ₩22,555 | +1.20% | 103.7만 |
|---|
| 2026.03.18 | ₩22,461 | ₩22,542 | ₩22,247 | ₩22,327 | -0.60% | 109.3만 |
|---|
| 2026.03.17 | ₩22,796 | ₩22,837 | ₩22,421 | ₩22,488 | -1.35% | 72.9만 |
|---|
| 2026.03.16 | ₩22,770 | ₩22,783 | ₩22,461 | ₩22,501 | -1.18% | 87.2만 |
|---|
| 2026.03.13 | ₩22,609 | ₩22,783 | ₩22,206 | ₩22,569 | -0.18% | 75.1만 |
|---|
| 2026.03.12 | ₩21,992 | ₩22,569 | ₩21,898 | ₩22,528 | +2.44% | 102.1만 |
|---|
| 2026.03.11 | ₩22,595 | ₩22,810 | ₩22,220 | ₩22,434 | -0.71% | 89.2만 |
|---|
| 2026.03.10 | ₩22,689 | ₩23,172 | ₩22,475 | ₩22,770 | +0.35% | 133.2만 |
|---|
| 2026.03.09 | ₩22,595 | ₩22,877 | ₩21,965 | ₩22,770 | +0.77% | 153.8만 |
|---|
| 2026.03.06 | ₩23,105 | ₩23,199 | ₩22,689 | ₩23,092 | -0.06% | 91.2만 |
|---|
| 2026.03.05 | ₩23,641 | ₩23,856 | ₩23,306 | ₩23,628 | -0.06% | 84.4만 |
|---|
| 2026.03.04 | ₩23,950 | ₩24,070 | ₩23,842 | ₩23,936 | -0.06% | 68.7만 |
|---|
| 2026.03.03 | ₩23,373 | ₩23,990 | ₩23,252 | ₩23,896 | +2.24% | 103.9만 |
|---|
| 2026.03.02 | ₩23,172 | ₩24,017 | ₩23,038 | ₩23,896 | +3.12% | 101.1만 |
|---|
| 2026.02.27 | ₩23,883 | ₩23,936 | ₩23,306 | ₩23,507 | -1.57% | 108.3만 |
|---|
| 2026.02.26 | ₩24,406 | ₩24,781 | ₩24,151 | ₩24,272 | -0.55% | 89.9만 |
|---|
| 2026.02.25 | ₩24,017 | ₩24,392 | ₩23,977 | ₩24,365 | +1.45% | 54.5만 |
|---|
| 2026.02.24 | ₩23,708 | ₩24,070 | ₩23,682 | ₩23,829 | +0.51% | 78만 |
|---|
| 2026.02.23 | ₩24,593 | ₩24,835 | ₩23,507 | ₩23,749 | -3.44% | 114.3만 |
|---|
| 2026.02.20 | ₩24,486 | ₩24,701 | ₩24,191 | ₩24,701 | +0.88% | 76.7만 |
|---|
| 2026.02.19 | ₩24,365 | ₩24,540 | ₩24,205 | ₩24,500 | +0.55% | 67.7만 |
|---|
| 2026.02.18 | ₩24,647 | ₩25,009 | ₩24,312 | ₩24,486 | -0.65% | 85.6만 |
|---|
| 2026.02.17 | ₩24,754 | ₩25,009 | ₩24,580 | ₩24,647 | -0.43% | 79.1만 |
|---|
| 2026.02.13 | ₩24,419 | ₩24,701 | ₩24,124 | ₩24,634 | +0.88% | 52.2만 |
|---|
| 2026.02.12 | ₩24,808 | ₩24,808 | ₩23,977 | ₩24,473 | -1.35% | 76.2만 |
|---|
| 2026.02.11 | ₩24,888 | ₩24,969 | ₩24,392 | ₩24,593 | -1.19% | 69.3만 |
|---|
| 2026.02.10 | ₩24,902 | ₩25,116 | ₩24,419 | ₩24,647 | -1.02% | 79.1만 |
|---|
| 2026.02.09 | ₩25,116 | ₩25,358 | ₩24,982 | ₩24,996 | -0.48% | 56.1만 |
|---|
| 2026.02.06 | ₩25,331 | ₩25,411 | ₩25,170 | ₩25,250 | -0.32% | 96.1만 |
|---|
| 2026.02.05 | ₩25,385 | ₩25,572 | ₩24,955 | ₩25,318 | -0.26% | 97.7만 |
|---|
| 2026.02.04 | ₩25,130 | ₩25,586 | ₩25,076 | ₩25,331 | +0.80% | 95.8만 |
|---|
| 2026.02.03 | ₩24,607 | ₩25,049 | ₩24,285 | ₩24,929 | +1.31% | 135.2만 |
|---|
| 2026.02.02 | ₩24,137 | ₩24,781 | ₩23,869 | ₩24,500 | +1.50% | 90.2만 |
|---|
| 2026.01.30 | ₩23,842 | ₩24,258 | ₩23,842 | ₩24,178 | +1.41% | 121.2만 |
|---|
| 2026.01.29 | ₩23,802 | ₩24,111 | ₩23,547 | ₩23,869 | +0.28% | 125.3만 |
|---|
| 2026.01.28 | ₩24,406 | ₩24,687 | ₩23,534 | ₩23,601 | -3.30% | 91.5만 |
|---|
| 2026.01.27 | ₩23,507 | ₩23,842 | ₩23,507 | ₩23,735 | +0.97% | 68.5만 |
|---|
| 2026.01.26 | ₩23,387 | ₩23,722 | ₩23,212 | ₩23,507 | +0.52% | 51.6만 |
|---|
| 2026.01.23 | ₩24,097 | ₩24,097 | ₩23,266 | ₩23,427 | -2.78% | 78.1만 |
|---|
| 2026.01.22 | ₩24,312 | ₩24,701 | ₩24,191 | ₩24,245 | -0.28% | 67만 |
|---|
| 2026.01.21 | ₩23,319 | ₩24,352 | ₩23,319 | ₩24,285 | +4.14% | 76.1만 |
|---|
| 2026.01.20 | ₩23,078 | ₩23,360 | ₩23,038 | ₩23,185 | +0.46% | 50.2만 |
|---|
| 2026.01.16 | ₩23,547 | ₩23,628 | ₩23,400 | ₩23,427 | -0.51% | 56.5만 |
|---|
| 2026.01.15 | ₩23,239 | ₩23,775 | ₩23,239 | ₩23,601 | +1.56% | 48.4만 |
|---|
| 2026.01.14 | ₩22,770 | ₩23,266 | ₩22,770 | ₩23,212 | +1.94% | 43.5만 |
|---|
| 2026.01.13 | ₩23,078 | ₩23,132 | ₩22,756 | ₩22,823 | -1.10% | 44만 |
|---|
| 2026.01.12 | ₩22,890 | ₩23,092 | ₩22,783 | ₩23,065 | +0.76% | 44.2만 |
|---|
| 2026.01.09 | ₩23,494 | ₩23,655 | ₩23,118 | ₩23,145 | -1.48% | 61.2만 |
|---|
| 2026.01.08 | ₩22,877 | ₩23,614 | ₩22,729 | ₩23,494 | +2.70% | 56.2만 |
|---|
| 2026.01.07 | ₩23,239 | ₩23,239 | ₩22,756 | ₩22,944 | -1.27% | 48.4만 |
|---|
| 2026.01.06 | ₩22,783 | ₩23,051 | ₩22,649 | ₩22,931 | +0.65% | 57.7만 |
|---|
| 2026.01.05 | ₩22,341 | ₩23,319 | ₩22,287 | ₩22,904 | +2.52% | 76만 |
|---|
| 2026.01.02 | ₩22,528 | ₩22,662 | ₩22,206 | ₩22,488 | -0.18% | 59.7만 |
|---|
| 2025.12.31 | ₩22,796 | ₩22,837 | ₩22,542 | ₩22,609 | -0.82% | 54.2만 |
|---|
| 2025.12.30 | ₩22,837 | ₩22,890 | ₩22,662 | ₩22,756 | -0.35% | 54.6만 |
|---|
| 2025.12.29 | ₩22,984 | ₩23,038 | ₩22,823 | ₩22,890 | -0.41% | 41만 |
|---|
| 2025.12.26 | ₩23,105 | ₩23,105 | ₩22,864 | ₩22,931 | -0.75% | 40.8만 |
|---|
| 2025.12.24 | ₩23,038 | ₩23,185 | ₩23,011 | ₩23,065 | +0.12% | 34만 |
|---|
| 2025.12.23 | ₩23,065 | ₩23,293 | ₩23,051 | ₩23,092 | +0.12% | 61.2만 |
|---|
| 2025.12.22 | ₩23,145 | ₩23,534 | ₩23,092 | ₩23,172 | +0.12% | 55.4만 |
|---|
| 2025.12.19 | ₩23,333 | ₩23,480 | ₩22,944 | ₩23,145 | -0.80% | 355.8만 |
|---|
| 2025.12.18 | ₩23,668 | ₩23,668 | ₩23,266 | ₩23,427 | -1.02% | 66.1만 |
|---|
| 2025.12.17 | ₩23,172 | ₩23,762 | ₩23,038 | ₩23,561 | +1.68% | 86.7만 |
|---|
| 2025.12.16 | ₩23,252 | ₩23,252 | ₩22,850 | ₩22,957 | -1.27% | 86.8만 |
|---|
| 2025.12.15 | ₩23,145 | ₩23,266 | ₩22,890 | ₩23,172 | +0.12% | 71.5만 |
|---|
| 2025.12.12 | ₩23,212 | ₩23,212 | ₩22,810 | ₩23,024 | -0.81% | 45.4만 |
|---|
| 2025.12.11 | ₩22,783 | ₩23,185 | ₩22,636 | ₩23,065 | +1.24% | 58.1만 |
|---|
| 2025.12.10 | ₩22,126 | ₩22,971 | ₩22,072 | ₩22,877 | +3.39% | 108.3만 |
|---|
| 2025.12.09 | ₩22,233 | ₩22,569 | ₩22,139 | ₩22,206 | -0.12% | 49.7만 |
|---|
| 2025.12.08 | ₩22,260 | ₩22,488 | ₩22,113 | ₩22,274 | +0.06% | 46.4만 |
|---|
| 2025.12.05 | ₩22,113 | ₩22,300 | ₩22,099 | ₩22,113 | 0.00% | 39.7만 |
|---|
| 2025.12.04 | ₩22,193 | ₩22,421 | ₩22,193 | ₩22,260 | +0.30% | 52만 |
|---|
| 2025.12.03 | ₩22,193 | ₩22,461 | ₩21,938 | ₩22,233 | +0.18% | 74.9만 |
|---|
| 2025.12.02 | ₩22,421 | ₩22,689 | ₩22,099 | ₩22,126 | -1.32% | 58.5만 |
|---|
| 2025.12.01 | ₩21,724 | ₩22,153 | ₩21,724 | ₩22,005 | +1.30% | 45.9만 |
|---|
| 2025.11.28 | ₩21,898 | ₩22,019 | ₩21,764 | ₩21,791 | -0.49% | 28.2만 |
|---|
| 2025.11.26 | ₩22,086 | ₩22,341 | ₩21,925 | ₩21,938 | -0.67% | 89.9만 |
|---|
| 2025.11.25 | ₩21,777 | ₩22,354 | ₩21,683 | ₩22,233 | +2.09% | 68.8만 |
|---|
| 2025.11.24 | ₩21,576 | ₩21,670 | ₩21,415 | ₩21,603 | +0.12% | 46.1만 |
|---|
| 2025.11.21 | ₩20,973 | ₩21,804 | ₩20,973 | ₩21,603 | +3.01% | 64.2만 |
|---|
| 2025.11.20 | ₩21,000 | ₩21,268 | ₩20,825 | ₩20,892 | -0.51% | 70.9만 |
|---|
| 2025.11.19 | ₩20,946 | ₩21,053 | ₩20,638 | ₩20,852 | -0.45% | 53.6만 |
|---|
| 2025.11.18 | ₩20,651 | ₩21,000 | ₩20,517 | ₩20,919 | +1.30% | 71.9만 |
|---|
| 2025.11.17 | ₩21,388 | ₩21,482 | ₩20,638 | ₩20,651 | -3.45% | 72.7만 |
|---|
| 2025.11.14 | ₩21,174 | ₩21,496 | ₩21,026 | ₩21,429 | +1.20% | 61만 |
|---|
| 2025.11.13 | ₩21,241 | ₩21,563 | ₩21,147 | ₩21,268 | +0.13% | 68.7만 |
|---|
| 2025.11.12 | ₩21,442 | ₩21,737 | ₩21,308 | ₩21,321 | -0.56% | 74.1만 |
|---|
| 2025.11.11 | ₩21,107 | ₩21,563 | ₩21,026 | ₩21,469 | +1.72% | 60.9만 |
|---|
| 2025.11.10 | ₩21,174 | ₩21,388 | ₩20,973 | ₩21,120 | -0.25% | 73.7만 |
|---|
| 2025.11.07 | ₩20,758 | ₩21,134 | ₩20,705 | ₩21,120 | +1.74% | 69.7만 |
|---|
| 2025.11.06 | ₩21,040 | ₩21,187 | ₩20,906 | ₩20,933 | -0.51% | 71만 |
|---|
| 2025.11.05 | ₩20,839 | ₩21,348 | ₩20,839 | ₩21,201 | +1.74% | 71.5만 |
|---|
| 2025.11.04 | ₩20,664 | ₩20,946 | ₩20,638 | ₩20,919 | +1.23% | 82만 |
|---|
| 2025.11.03 | ₩20,410 | ₩20,731 | ₩20,115 | ₩20,731 | +1.58% | 105.7만 |
|---|
| 2025.10.31 | ₩20,557 | ₩20,705 | ₩20,208 | ₩20,503 | -0.26% | 61.7만 |
|---|
| 2025.10.30 | ₩20,772 | ₩21,093 | ₩20,597 | ₩20,731 | -0.19% | 82.5만 |
|---|
| 2025.10.29 | ₩21,308 | ₩21,670 | ₩20,651 | ₩20,772 | -2.52% | 112.2만 |
|---|
| 2025.10.28 | ₩21,737 | ₩22,019 | ₩21,657 | ₩21,978 | +1.11% | 48.9만 |
|---|
| 2025.10.27 | ₩22,072 | ₩22,166 | ₩21,818 | ₩21,871 | -0.91% | 43.6만 |
|---|
| 2025.10.24 | ₩21,978 | ₩22,166 | ₩21,804 | ₩22,086 | +0.49% | 40.7만 |
|---|
| 2025.10.23 | ₩21,791 | ₩21,844 | ₩21,536 | ₩21,737 | -0.25% | 48.2만 |
|---|
| 2025.10.22 | ₩21,724 | ₩22,005 | ₩21,630 | ₩21,844 | +0.56% | 43.3만 |
|---|
| 2025.10.21 | ₩21,630 | ₩21,831 | ₩21,549 | ₩21,616 | -0.06% | 38.5만 |
|---|
| 2025.10.20 | ₩21,442 | ₩21,724 | ₩21,214 | ₩21,630 | +0.88% | 48만 |
|---|
| 2025.10.17 | ₩20,986 | ₩21,348 | ₩20,879 | ₩21,335 | +1.66% | 59.9만 |
|---|
| 2025.10.16 | ₩21,885 | ₩21,978 | ₩20,678 | ₩20,812 | -4.90% | 71.3만 |
|---|
| 2025.10.15 | ₩22,381 | ₩22,394 | ₩21,911 | ₩22,019 | -1.62% | 49.8만 |
|---|
| 2025.10.14 | ₩21,590 | ₩22,475 | ₩21,549 | ₩22,274 | +3.17% | 58만 |
|---|
| 2025.10.13 | ₩21,764 | ₩21,938 | ₩21,375 | ₩21,630 | -0.62% | 60.3만 |
|---|
| 2025.10.10 | ₩22,287 | ₩22,595 | ₩21,536 | ₩21,576 | -3.19% | 65.4만 |
|---|