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 | ₩26,822 | ₩26,889 | ₩26,634 | ₩26,674 | -0.55% | 59.4만 |
| 2026.10.08 | ₩26,594 | ₩26,943 | ₩26,487 | ₩26,902 | +1.16% | 122만 |
| 2026.10.07 | ₩26,728 | ₩26,782 | ₩26,500 | ₩26,634 | -0.35% | 105.4만 |
| 2026.10.06 | ₩27,452 | ₩27,493 | ₩26,889 | ₩26,902 | -2.00% | 115.6만 |
| 2026.10.05 | ₩27,493 | ₩27,600 | ₩27,171 | ₩27,332 | -0.59% | 121.5만 |
| 2026.10.02 | ₩27,385 | ₩27,640 | ₩27,305 | ₩27,573 | +0.69% | 146.8만 |
| 2026.10.01 | ₩26,956 | ₩27,198 | ₩26,540 | ₩27,198 | +0.90% | 140만 |
| 2026.09.30 | ₩27,332 | ₩27,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,130 |
| -0.74% |
| 97.9만 |
| 2026.09.29 | ₩27,519 | ₩27,627 | ₩27,063 | ₩27,265 | -0.93% | 120.9만 |
|---|
| 2026.09.28 | ₩28,109 | ₩28,177 | ₩27,573 | ₩27,586 | -1.86% | 93.2만 |
|---|
| 2026.09.25 | ₩28,230 | ₩28,311 | ₩28,016 | ₩28,042 | -0.67% | 100.2만 |
|---|
| 2026.09.24 | ₩27,788 | ₩28,190 | ₩27,747 | ₩28,083 | +1.06% | 91.4만 |
|---|
| 2026.09.23 | ₩27,761 | ₩27,962 | ₩27,653 | ₩27,653 | -0.39% | 96.2만 |
|---|
| 2026.09.22 | ₩28,445 | ₩28,525 | ₩27,814 | ₩27,814 | -2.22% | 140.6만 |
|---|
| 2026.09.21 | ₩28,337 | ₩28,592 | ₩28,203 | ₩28,203 | -0.47% | 118.7만 |
|---|
| 2026.09.18 | ₩28,244 | ₩28,472 | ₩28,016 | ₩28,297 | +0.19% | 249만 |
|---|
| 2026.09.17 | ₩28,579 | ₩28,659 | ₩28,337 | ₩28,364 | -0.75% | 88.2만 |
|---|
| 2026.09.16 | ₩28,780 | ₩28,860 | ₩27,962 | ₩28,445 | -1.16% | 109.9만 |
|---|
| 2026.09.15 | ₩28,646 | ₩29,021 | ₩28,646 | ₩28,767 | +0.42% | 84.3만 |
|---|
| 2026.09.14 | ₩28,753 | ₩28,901 | ₩28,485 | ₩28,673 | -0.28% | 92.5만 |
|---|
| 2026.09.11 | ₩28,780 | ₩28,860 | ₩28,270 | ₩28,579 | -0.70% | 81.9만 |
|---|
| 2026.09.10 | ₩28,217 | ₩28,512 | ₩27,989 | ₩28,498 | +1.00% | 71.9만 |
|---|
| 2026.09.09 | ₩28,190 | ₩28,391 | ₩28,083 | ₩28,203 | +0.05% | 83.9만 |
|---|
| 2026.09.08 | ₩28,445 | ₩28,646 | ₩28,297 | ₩28,297 | -0.52% | 91.8만 |
|---|
| 2026.09.04 | ₩28,351 | ₩28,740 | ₩28,351 | ₩28,619 | +0.95% | 74.7만 |
|---|
| 2026.09.03 | ₩28,378 | ₩28,632 | ₩28,324 | ₩28,378 | 0.00% | 104.7만 |
|---|
| 2026.09.02 | ₩27,747 | ₩28,351 | ₩27,653 | ₩28,150 | +1.45% | 85.5만 |
|---|
| 2026.09.01 | ₩27,653 | ₩27,895 | ₩27,452 | ₩27,533 | -0.44% | 83.9만 |
|---|
| 2026.08.31 | ₩27,949 | ₩27,975 | ₩27,613 | ₩27,761 | -0.67% | 57.4만 |
|---|
| 2026.08.28 | ₩27,962 | ₩28,123 | ₩27,828 | ₩27,962 | 0.00% | 46.1만 |
|---|
| 2026.08.27 | ₩27,707 | ₩27,989 | ₩27,519 | ₩27,895 | +0.68% | 46.2만 |
|---|
| 2026.08.26 | ₩27,855 | ₩28,539 | ₩27,613 | ₩27,922 | +0.24% | 50.1만 |
|---|
| 2026.08.25 | ₩28,136 | ₩28,217 | ₩27,801 | ₩27,801 | -1.19% | 48.3만 |
|---|
| 2026.08.24 | ₩28,270 | ₩28,512 | ₩28,096 | ₩28,109 | -0.57% | 41.5만 |
|---|
| 2026.08.21 | ₩28,646 | ₩28,767 | ₩28,083 | ₩28,284 | -1.26% | 64만 |
|---|
| 2026.08.20 | ₩28,123 | ₩28,565 | ₩28,096 | ₩28,498 | +1.34% | 86.4만 |
|---|
| 2026.08.19 | ₩28,619 | ₩28,834 | ₩28,190 | ₩28,244 | -1.31% | 86.6만 |
|---|
| 2026.08.18 | ₩28,941 | ₩29,008 | ₩28,472 | ₩28,592 | -1.20% | 39.7만 |
|---|
| 2026.08.17 | ₩28,847 | ₩29,156 | ₩28,767 | ₩28,847 | 0.00% | 44만 |
|---|
| 2026.08.14 | ₩28,860 | ₩29,156 | ₩28,793 | ₩28,995 | +0.46% | 45.5만 |
|---|
| 2026.08.13 | ₩29,223 | ₩29,236 | ₩28,860 | ₩29,008 | -0.73% | 56.4만 |
|---|
| 2026.08.12 | ₩28,914 | ₩29,115 | ₩28,807 | ₩28,995 | +0.28% | 56.2만 |
|---|
| 2026.08.11 | ₩28,740 | ₩29,075 | ₩28,700 | ₩28,887 | +0.51% | 82.6만 |
|---|
| 2026.08.10 | ₩28,592 | ₩29,129 | ₩28,592 | ₩28,740 | +0.52% | 121.3만 |
|---|
| 2026.08.07 | ₩28,472 | ₩28,887 | ₩28,297 | ₩28,847 | +1.32% | 101만 |
|---|
| 2026.08.06 | ₩29,343 | ₩29,370 | ₩28,700 | ₩28,767 | -1.97% | 67.3만 |
|---|
| 2026.08.05 | ₩29,424 | ₩29,464 | ₩29,035 | ₩29,075 | -1.19% | 66.4만 |
|---|
| 2026.08.04 | ₩29,075 | ₩29,598 | ₩28,941 | ₩29,437 | +1.25% | 106.1만 |
|---|
| 2026.08.03 | ₩28,713 | ₩29,290 | ₩28,686 | ₩29,156 | +1.54% | 125만 |
|---|
| 2026.07.31 | ₩28,968 | ₩28,968 | ₩28,565 | ₩28,874 | -0.32% | 106.5만 |
|---|
| 2026.07.30 | ₩29,236 | ₩29,410 | ₩28,673 | ₩28,954 | -0.96% | 124.1만 |
|---|
| 2026.07.29 | ₩29,276 | ₩29,960 | ₩29,115 | ₩29,223 | -0.18% | 156만 |
|---|
| 2026.07.28 | ₩28,163 | ₩28,713 | ₩27,908 | ₩28,659 | +1.76% | 86.5만 |
|---|
| 2026.07.27 | ₩28,109 | ₩28,297 | ₩27,989 | ₩27,989 | -0.43% | 86.5만 |
|---|
| 2026.07.24 | ₩27,962 | ₩28,297 | ₩27,814 | ₩27,989 | +0.10% | 128.8만 |
|---|
| 2026.07.23 | ₩27,627 | ₩27,881 | ₩27,399 | ₩27,841 | +0.78% | 90.2만 |
|---|
| 2026.07.22 | ₩28,096 | ₩28,096 | ₩27,653 | ₩27,935 | -0.57% | 68.7만 |
|---|
| 2026.07.21 | ₩28,016 | ₩28,163 | ₩27,694 | ₩28,123 | +0.38% | 80.5만 |
|---|
| 2026.07.20 | ₩28,311 | ₩28,337 | ₩27,989 | ₩28,029 | -0.99% | 65만 |
|---|
| 2026.07.17 | ₩28,337 | ₩28,512 | ₩28,069 | ₩28,324 | -0.05% | 109.1만 |
|---|
| 2026.07.16 | ₩27,734 | ₩28,713 | ₩27,734 | ₩28,619 | +3.19% | 88.5만 |
|---|
| 2026.07.15 | ₩27,493 | ₩27,908 | ₩27,425 | ₩27,680 | +0.68% | 65.1만 |
|---|
| 2026.07.14 | ₩27,318 | ₩27,627 | ₩27,238 | ₩27,385 | +0.25% | 54.9만 |
|---|
| 2026.07.13 | ₩27,291 | ₩27,439 | ₩27,157 | ₩27,385 | +0.34% | 61.7만 |
|---|
| 2026.07.10 | ₩27,130 | ₩27,332 | ₩27,117 | ₩27,211 | +0.30% | 45.4만 |
|---|
| 2026.07.09 | ₩26,916 | ₩27,238 | ₩26,849 | ₩27,211 | +1.10% | 58.6만 |
|---|
| 2026.07.08 | ₩27,278 | ₩27,278 | ₩26,621 | ₩26,795 | -1.77% | 76.9만 |
|---|
| 2026.07.07 | ₩27,640 | ₩27,640 | ₩27,184 | ₩27,184 | -1.65% | 58만 |
|---|
| 2026.07.06 | ₩27,211 | ₩27,613 | ₩27,211 | ₩27,479 | +0.99% | 43.3만 |
|---|
| 2026.07.02 | ₩27,949 | ₩27,989 | ₩27,238 | ₩27,452 | -1.78% | 44.2만 |
|---|
| 2026.07.01 | ₩27,493 | ₩27,962 | ₩27,345 | ₩27,841 | +1.27% | 76.3만 |
|---|
| 2026.06.30 | ₩27,050 | ₩27,358 | ₩27,010 | ₩27,265 | +0.79% | 60.7만 |
|---|
| 2026.06.29 | ₩27,345 | ₩27,573 | ₩27,077 | ₩27,211 | -0.49% | 79만 |
|---|
| 2026.06.26 | ₩27,586 | ₩27,586 | ₩27,238 | ₩27,533 | -0.19% | 205.5만 |
|---|
| 2026.06.25 | ₩27,104 | ₩27,452 | ₩27,063 | ₩27,425 | +1.19% | 57.2만 |
|---|
| 2026.06.24 | ₩26,822 | ₩27,265 | ₩26,634 | ₩27,077 | +0.95% | 83.3만 |
|---|
| 2026.06.23 | ₩26,554 | ₩26,889 | ₩26,460 | ₩26,822 | +1.01% | 61.9만 |
|---|
| 2026.06.22 | ₩26,178 | ₩26,527 | ₩25,910 | ₩26,420 | +0.92% | 56.9만 |
|---|
| 2026.06.18 | ₩26,165 | ₩26,326 | ₩26,044 | ₩26,192 | +0.10% | 132만 |
|---|
| 2026.06.17 | ₩26,299 | ₩26,567 | ₩25,749 | ₩26,004 | -1.12% | 80.9만 |
|---|
| 2026.06.16 | ₩26,621 | ₩26,701 | ₩26,205 | ₩26,353 | -1.01% | 78.6만 |
|---|
| 2026.06.15 | ₩26,688 | ₩26,889 | ₩26,259 | ₩26,326 | -1.36% | 55.8만 |
|---|
| 2026.06.12 | ₩26,460 | ₩26,742 | ₩26,339 | ₩26,701 | +0.91% | 63.9만 |
|---|
| 2026.06.11 | ₩26,353 | ₩26,460 | ₩26,017 | ₩26,286 | -0.25% | 88.7만 |
|---|
| 2026.06.10 | ₩26,111 | ₩26,366 | ₩26,017 | ₩26,192 | +0.31% | 73만 |
|---|
| 2026.06.09 | ₩25,843 | ₩26,433 | ₩25,763 | ₩25,950 | +0.42% | 76.9만 |
|---|
| 2026.06.08 | ₩25,789 | ₩25,977 | ₩25,655 | ₩25,722 | -0.26% | 54.6만 |
|---|
| 2026.06.05 | ₩25,481 | ₩25,736 | ₩25,307 | ₩25,628 | +0.58% | 64.4만 |
|---|
| 2026.06.04 | ₩25,427 | ₩25,669 | ₩25,280 | ₩25,414 | -0.05% | 112.8만 |
|---|
| 2026.06.03 | ₩25,293 | ₩25,400 | ₩24,851 | ₩24,985 | -1.22% | 78만 |
|---|
| 2026.06.02 | ₩24,837 | ₩25,561 | ₩24,837 | ₩25,481 | +2.59% | 56.4만 |
|---|
| 2026.06.01 | ₩25,213 | ₩25,240 | ₩24,810 | ₩25,012 | -0.80% | 72.9만 |
|---|
| 2026.05.29 | ₩25,374 | ₩25,575 | ₩25,280 | ₩25,400 | +0.11% | 80.8만 |
|---|
| 2026.05.28 | ₩25,172 | ₩25,374 | ₩24,931 | ₩25,347 | +0.69% | 68.4만 |
|---|
| 2026.05.27 | ₩25,414 | ₩25,561 | ₩25,052 | ₩25,172 | -0.95% | 54.2만 |
|---|
| 2026.05.26 | ₩24,918 | ₩25,333 | ₩24,918 | ₩25,320 | +1.61% | 62.2만 |
|---|
| 2026.05.22 | ₩25,146 | ₩25,293 | ₩24,918 | ₩24,944 | -0.80% | 59.3만 |
|---|
| 2026.05.21 | ₩24,877 | ₩25,132 | ₩24,810 | ₩25,132 | +1.02% | 57.3만 |
|---|
| 2026.05.20 | ₩24,663 | ₩25,146 | ₩24,556 | ₩25,079 | +1.69% | 73.7만 |
|---|
| 2026.05.19 | ₩24,475 | ₩24,703 | ₩24,314 | ₩24,596 | +0.49% | 54.6만 |
|---|
| 2026.05.18 | ₩24,234 | ₩24,824 | ₩24,234 | ₩24,596 | +1.49% | 96.8만 |
|---|
| 2026.05.15 | ₩24,515 | ₩24,515 | ₩24,086 | ₩24,220 | -1.20% | 57.4만 |
|---|
| 2026.05.14 | ₩24,421 | ₩24,636 | ₩24,408 | ₩24,475 | +0.22% | 47.7만 |
|---|
| 2026.05.13 | ₩24,408 | ₩24,556 | ₩24,113 | ₩24,220 | -0.77% | 70.6만 |
|---|
| 2026.05.12 | ₩24,690 | ₩24,690 | ₩24,113 | ₩24,529 | -0.65% | 65.9만 |
|---|
| 2026.05.11 | ₩24,971 | ₩24,971 | ₩24,502 | ₩24,582 | -1.56% | 70.5만 |
|---|
| 2026.05.08 | ₩24,757 | ₩24,971 | ₩24,663 | ₩24,891 | +0.54% | 51.9만 |
|---|
| 2026.05.07 | ₩24,971 | ₩25,119 | ₩24,877 | ₩24,944 | -0.11% | 48.2만 |
|---|
| 2026.05.06 | ₩25,038 | ₩25,253 | ₩24,877 | ₩24,931 | -0.43% | 79.9만 |
|---|
| 2026.05.05 | ₩24,837 | ₩25,052 | ₩24,757 | ₩24,944 | +0.43% | 56.9만 |
|---|
| 2026.05.04 | ₩24,649 | ₩24,944 | ₩24,515 | ₩24,743 | +0.38% | 76.2만 |
|---|
| 2026.05.01 | ₩24,703 | ₩24,904 | ₩24,448 | ₩24,757 | +0.22% | 52.4만 |
|---|
| 2026.04.30 | ₩24,381 | ₩24,784 | ₩24,381 | ₩24,690 | +1.27% | 87만 |
|---|
| 2026.04.29 | ₩25,186 | ₩25,387 | ₩24,636 | ₩24,636 | -2.18% | 72만 |
|---|
| 2026.04.28 | ₩25,092 | ₩25,494 | ₩24,556 | ₩25,320 | +0.91% | 120만 |
|---|
| 2026.04.27 | ₩25,025 | ₩25,293 | ₩24,998 | ₩24,998 | -0.11% | 80.2만 |
|---|
| 2026.04.24 | ₩25,146 | ₩25,146 | ₩24,904 | ₩24,971 | -0.69% | 67.7만 |
|---|
| 2026.04.23 | ₩24,837 | ₩25,333 | ₩24,757 | ₩25,266 | +1.73% | 58.2만 |
|---|
| 2026.04.22 | ₩24,918 | ₩25,065 | ₩24,730 | ₩24,810 | -0.43% | 65.4만 |
|---|
| 2026.04.21 | ₩25,172 | ₩25,266 | ₩24,851 | ₩24,891 | -1.12% | 56.4만 |
|---|
| 2026.04.20 | ₩25,186 | ₩25,441 | ₩25,146 | ₩25,199 | +0.05% | 56.7만 |
|---|
| 2026.04.17 | ₩25,172 | ₩25,669 | ₩25,172 | ₩25,226 | +0.21% | 78.8만 |
|---|
| 2026.04.16 | ₩24,918 | ₩25,065 | ₩24,784 | ₩24,944 | +0.11% | 58.7만 |
|---|
| 2026.04.15 | ₩25,199 | ₩25,213 | ₩24,515 | ₩25,052 | -0.59% | 85.8만 |
|---|
| 2026.04.14 | ₩25,105 | ₩25,347 | ₩24,877 | ₩25,213 | +0.43% | 86.7만 |
|---|
| 2026.04.13 | ₩25,012 | ₩25,266 | ₩24,851 | ₩25,253 | +0.97% | 70.3만 |
|---|
| 2026.04.10 | ₩25,253 | ₩25,280 | ₩24,944 | ₩25,119 | -0.53% | 55.2만 |
|---|
| 2026.04.09 | ₩24,851 | ₩25,427 | ₩24,851 | ₩25,360 | +2.05% | 107.6만 |
|---|
| 2026.04.08 | ₩24,663 | ₩25,092 | ₩24,663 | ₩24,918 | +1.03% | 92.6만 |
|---|
| 2026.04.07 | ₩24,287 | ₩24,569 | ₩24,260 | ₩24,354 | +0.28% | 103.9만 |
|---|
| 2026.04.06 | ₩23,952 | ₩24,368 | ₩23,818 | ₩24,328 | +1.57% | 52.2만 |
|---|
| 2026.04.02 | ₩23,684 | ₩23,979 | ₩23,550 | ₩23,979 | +1.25% | 68.6만 |
|---|
| 2026.04.01 | ₩23,657 | ₩24,086 | ₩23,657 | ₩23,831 | +0.74% | 59.3만 |
|---|
| 2026.03.31 | ₩23,483 | ₩23,724 | ₩23,281 | ₩23,577 | +0.40% | 95만 |
|---|
| 2026.03.30 | ₩23,281 | ₩23,322 | ₩22,986 | ₩23,241 | -0.17% | 75만 |
|---|
| 2026.03.27 | ₩23,214 | ₩23,375 | ₩23,094 | ₩23,147 | -0.29% | 70.7만 |
|---|
| 2026.03.26 | ₩23,094 | ₩23,416 | ₩23,054 | ₩23,402 | +1.34% | 66.1만 |
|---|
| 2026.03.25 | ₩23,281 | ₩23,402 | ₩23,080 | ₩23,188 | -0.40% | 70.4만 |
|---|
| 2026.03.24 | ₩22,812 | ₩23,389 | ₩22,812 | ₩23,067 | +1.12% | 73.9만 |
|---|
| 2026.03.23 | ₩23,040 | ₩23,416 | ₩22,852 | ₩22,946 | -0.41% | 107.4만 |
|---|
| 2026.03.20 | ₩22,638 | ₩22,651 | ₩22,289 | ₩22,584 | -0.24% | 674.1만 |
|---|
| 2026.03.19 | ₩22,289 | ₩22,691 | ₩22,021 | ₩22,557 | +1.20% | 103.7만 |
|---|
| 2026.03.18 | ₩22,463 | ₩22,544 | ₩22,249 | ₩22,329 | -0.60% | 109.3만 |
|---|
| 2026.03.17 | ₩22,799 | ₩22,839 | ₩22,423 | ₩22,490 | -1.35% | 72.9만 |
|---|
| 2026.03.16 | ₩22,772 | ₩22,785 | ₩22,463 | ₩22,504 | -1.18% | 87.2만 |
|---|
| 2026.03.13 | ₩22,611 | ₩22,785 | ₩22,209 | ₩22,571 | -0.18% | 75.1만 |
|---|
| 2026.03.12 | ₩21,994 | ₩22,571 | ₩21,900 | ₩22,530 | +2.44% | 102.1만 |
|---|
| 2026.03.11 | ₩22,598 | ₩22,812 | ₩22,222 | ₩22,437 | -0.71% | 89.2만 |
|---|
| 2026.03.10 | ₩22,691 | ₩23,174 | ₩22,477 | ₩22,772 | +0.35% | 133.2만 |
|---|
| 2026.03.09 | ₩22,598 | ₩22,879 | ₩21,967 | ₩22,772 | +0.77% | 153.8만 |
|---|
| 2026.03.06 | ₩23,107 | ₩23,201 | ₩22,691 | ₩23,094 | -0.06% | 91.2만 |
|---|
| 2026.03.05 | ₩23,644 | ₩23,858 | ₩23,308 | ₩23,630 | -0.06% | 84.4만 |
|---|
| 2026.03.04 | ₩23,952 | ₩24,073 | ₩23,845 | ₩23,939 | -0.06% | 68.7만 |
|---|
| 2026.03.03 | ₩23,375 | ₩23,992 | ₩23,255 | ₩23,898 | +2.24% | 103.9만 |
|---|
| 2026.03.02 | ₩23,174 | ₩24,019 | ₩23,040 | ₩23,898 | +3.12% | 101.1만 |
|---|
| 2026.02.27 | ₩23,885 | ₩23,939 | ₩23,308 | ₩23,509 | -1.57% | 108.3만 |
|---|
| 2026.02.26 | ₩24,408 | ₩24,784 | ₩24,153 | ₩24,274 | -0.55% | 89.9만 |
|---|
| 2026.02.25 | ₩24,019 | ₩24,395 | ₩23,979 | ₩24,368 | +1.45% | 54.5만 |
|---|
| 2026.02.24 | ₩23,711 | ₩24,073 | ₩23,684 | ₩23,831 | +0.51% | 78만 |
|---|
| 2026.02.23 | ₩24,596 | ₩24,837 | ₩23,509 | ₩23,751 | -3.44% | 114.3만 |
|---|
| 2026.02.20 | ₩24,488 | ₩24,703 | ₩24,193 | ₩24,703 | +0.88% | 76.7만 |
|---|
| 2026.02.19 | ₩24,368 | ₩24,542 | ₩24,207 | ₩24,502 | +0.55% | 67.7만 |
|---|
| 2026.02.18 | ₩24,649 | ₩25,012 | ₩24,314 | ₩24,488 | -0.65% | 85.6만 |
|---|
| 2026.02.17 | ₩24,757 | ₩25,012 | ₩24,582 | ₩24,649 | -0.43% | 79.1만 |
|---|
| 2026.02.13 | ₩24,421 | ₩24,703 | ₩24,126 | ₩24,636 | +0.88% | 52.2만 |
|---|
| 2026.02.12 | ₩24,810 | ₩24,810 | ₩23,979 | ₩24,475 | -1.35% | 76.2만 |
|---|
| 2026.02.11 | ₩24,891 | ₩24,971 | ₩24,395 | ₩24,596 | -1.19% | 69.3만 |
|---|
| 2026.02.10 | ₩24,904 | ₩25,119 | ₩24,421 | ₩24,649 | -1.02% | 79.1만 |
|---|
| 2026.02.09 | ₩25,119 | ₩25,360 | ₩24,985 | ₩24,998 | -0.48% | 56.1만 |
|---|
| 2026.02.06 | ₩25,333 | ₩25,414 | ₩25,172 | ₩25,253 | -0.32% | 96.1만 |
|---|
| 2026.02.05 | ₩25,387 | ₩25,575 | ₩24,958 | ₩25,320 | -0.26% | 97.7만 |
|---|
| 2026.02.04 | ₩25,132 | ₩25,588 | ₩25,079 | ₩25,333 | +0.80% | 95.8만 |
|---|
| 2026.02.03 | ₩24,609 | ₩25,052 | ₩24,287 | ₩24,931 | +1.31% | 135.2만 |
|---|
| 2026.02.02 | ₩24,140 | ₩24,784 | ₩23,872 | ₩24,502 | +1.50% | 90.2만 |
|---|
| 2026.01.30 | ₩23,845 | ₩24,260 | ₩23,845 | ₩24,180 | +1.41% | 121.2만 |
|---|
| 2026.01.29 | ₩23,805 | ₩24,113 | ₩23,550 | ₩23,872 | +0.28% | 125.3만 |
|---|
| 2026.01.28 | ₩24,408 | ₩24,690 | ₩23,536 | ₩23,603 | -3.30% | 91.5만 |
|---|
| 2026.01.27 | ₩23,509 | ₩23,845 | ₩23,509 | ₩23,737 | +0.97% | 68.5만 |
|---|
| 2026.01.26 | ₩23,389 | ₩23,724 | ₩23,214 | ₩23,509 | +0.52% | 51.6만 |
|---|
| 2026.01.23 | ₩24,100 | ₩24,100 | ₩23,268 | ₩23,429 | -2.78% | 78.1만 |
|---|
| 2026.01.22 | ₩24,314 | ₩24,703 | ₩24,193 | ₩24,247 | -0.28% | 67만 |
|---|
| 2026.01.21 | ₩23,322 | ₩24,354 | ₩23,322 | ₩24,287 | +4.14% | 76.1만 |
|---|
| 2026.01.20 | ₩23,080 | ₩23,362 | ₩23,040 | ₩23,188 | +0.46% | 50.2만 |
|---|
| 2026.01.16 | ₩23,550 | ₩23,630 | ₩23,402 | ₩23,429 | -0.51% | 56.5만 |
|---|
| 2026.01.15 | ₩23,241 | ₩23,778 | ₩23,241 | ₩23,603 | +1.56% | 48.4만 |
|---|
| 2026.01.14 | ₩22,772 | ₩23,268 | ₩22,772 | ₩23,214 | +1.94% | 43.5만 |
|---|
| 2026.01.13 | ₩23,080 | ₩23,134 | ₩22,758 | ₩22,826 | -1.10% | 44만 |
|---|
| 2026.01.12 | ₩22,893 | ₩23,094 | ₩22,785 | ₩23,067 | +0.76% | 44.2만 |
|---|
| 2026.01.09 | ₩23,496 | ₩23,657 | ₩23,121 | ₩23,147 | -1.48% | 61.2만 |
|---|
| 2026.01.08 | ₩22,879 | ₩23,617 | ₩22,732 | ₩23,496 | +2.70% | 56.2만 |
|---|
| 2026.01.07 | ₩23,241 | ₩23,241 | ₩22,758 | ₩22,946 | -1.27% | 48.4만 |
|---|
| 2026.01.06 | ₩22,785 | ₩23,054 | ₩22,651 | ₩22,933 | +0.65% | 57.7만 |
|---|
| 2026.01.05 | ₩22,343 | ₩23,322 | ₩22,289 | ₩22,906 | +2.52% | 76만 |
|---|
| 2026.01.02 | ₩22,530 | ₩22,665 | ₩22,209 | ₩22,490 | -0.18% | 59.7만 |
|---|
| 2025.12.31 | ₩22,799 | ₩22,839 | ₩22,544 | ₩22,611 | -0.82% | 54.2만 |
|---|
| 2025.12.30 | ₩22,839 | ₩22,893 | ₩22,665 | ₩22,758 | -0.35% | 54.6만 |
|---|
| 2025.12.29 | ₩22,986 | ₩23,040 | ₩22,826 | ₩22,893 | -0.41% | 41만 |
|---|
| 2025.12.26 | ₩23,107 | ₩23,107 | ₩22,866 | ₩22,933 | -0.75% | 40.8만 |
|---|
| 2025.12.24 | ₩23,040 | ₩23,188 | ₩23,013 | ₩23,067 | +0.12% | 34만 |
|---|
| 2025.12.23 | ₩23,067 | ₩23,295 | ₩23,054 | ₩23,094 | +0.12% | 61.2만 |
|---|
| 2025.12.22 | ₩23,147 | ₩23,536 | ₩23,094 | ₩23,174 | +0.12% | 55.4만 |
|---|
| 2025.12.19 | ₩23,335 | ₩23,483 | ₩22,946 | ₩23,147 | -0.80% | 355.8만 |
|---|
| 2025.12.18 | ₩23,670 | ₩23,670 | ₩23,268 | ₩23,429 | -1.02% | 66.1만 |
|---|
| 2025.12.17 | ₩23,174 | ₩23,764 | ₩23,040 | ₩23,563 | +1.68% | 86.7만 |
|---|
| 2025.12.16 | ₩23,255 | ₩23,255 | ₩22,852 | ₩22,960 | -1.27% | 86.8만 |
|---|
| 2025.12.15 | ₩23,147 | ₩23,268 | ₩22,893 | ₩23,174 | +0.12% | 71.5만 |
|---|
| 2025.12.12 | ₩23,214 | ₩23,214 | ₩22,812 | ₩23,027 | -0.81% | 45.4만 |
|---|
| 2025.12.11 | ₩22,785 | ₩23,188 | ₩22,638 | ₩23,067 | +1.24% | 58.1만 |
|---|
| 2025.12.10 | ₩22,128 | ₩22,973 | ₩22,075 | ₩22,879 | +3.39% | 108.3만 |
|---|
| 2025.12.09 | ₩22,235 | ₩22,571 | ₩22,142 | ₩22,209 | -0.12% | 49.7만 |
|---|
| 2025.12.08 | ₩22,262 | ₩22,490 | ₩22,115 | ₩22,276 | +0.06% | 46.4만 |
|---|
| 2025.12.05 | ₩22,115 | ₩22,302 | ₩22,101 | ₩22,115 | 0.00% | 39.7만 |
|---|
| 2025.12.04 | ₩22,195 | ₩22,423 | ₩22,195 | ₩22,262 | +0.30% | 52만 |
|---|
| 2025.12.03 | ₩22,195 | ₩22,463 | ₩21,940 | ₩22,235 | +0.18% | 74.9만 |
|---|
| 2025.12.02 | ₩22,423 | ₩22,691 | ₩22,101 | ₩22,128 | -1.32% | 58.5만 |
|---|
| 2025.12.01 | ₩21,726 | ₩22,155 | ₩21,726 | ₩22,007 | +1.30% | 45.9만 |
|---|
| 2025.11.28 | ₩21,900 | ₩22,021 | ₩21,766 | ₩21,793 | -0.49% | 28.2만 |
|---|
| 2025.11.26 | ₩22,088 | ₩22,343 | ₩21,927 | ₩21,940 | -0.67% | 89.9만 |
|---|
| 2025.11.25 | ₩21,779 | ₩22,356 | ₩21,686 | ₩22,235 | +2.09% | 68.8만 |
|---|
| 2025.11.24 | ₩21,578 | ₩21,672 | ₩21,417 | ₩21,605 | +0.12% | 46.1만 |
|---|
| 2025.11.21 | ₩20,975 | ₩21,806 | ₩20,975 | ₩21,605 | +3.01% | 64.2만 |
|---|
| 2025.11.20 | ₩21,002 | ₩21,270 | ₩20,827 | ₩20,894 | -0.51% | 70.9만 |
|---|
| 2025.11.19 | ₩20,948 | ₩21,055 | ₩20,640 | ₩20,854 | -0.45% | 53.6만 |
|---|
| 2025.11.18 | ₩20,653 | ₩21,002 | ₩20,519 | ₩20,921 | +1.30% | 71.9만 |
|---|
| 2025.11.17 | ₩21,391 | ₩21,484 | ₩20,640 | ₩20,653 | -3.45% | 72.7만 |
|---|
| 2025.11.14 | ₩21,176 | ₩21,498 | ₩21,028 | ₩21,431 | +1.20% | 61만 |
|---|
| 2025.11.13 | ₩21,243 | ₩21,565 | ₩21,149 | ₩21,270 | +0.13% | 68.7만 |
|---|
| 2025.11.12 | ₩21,444 | ₩21,739 | ₩21,310 | ₩21,323 | -0.56% | 74.1만 |
|---|
| 2025.11.11 | ₩21,109 | ₩21,565 | ₩21,028 | ₩21,471 | +1.72% | 60.9만 |
|---|
| 2025.11.10 | ₩21,176 | ₩21,391 | ₩20,975 | ₩21,122 | -0.25% | 73.7만 |
|---|
| 2025.11.07 | ₩20,760 | ₩21,136 | ₩20,707 | ₩21,122 | +1.74% | 69.7만 |
|---|
| 2025.11.06 | ₩21,042 | ₩21,189 | ₩20,908 | ₩20,935 | -0.51% | 71만 |
|---|
| 2025.11.05 | ₩20,841 | ₩21,350 | ₩20,841 | ₩21,203 | +1.74% | 71.5만 |
|---|
| 2025.11.04 | ₩20,666 | ₩20,948 | ₩20,640 | ₩20,921 | +1.23% | 82만 |
|---|
| 2025.11.03 | ₩20,412 | ₩20,733 | ₩20,117 | ₩20,733 | +1.58% | 105.7만 |
|---|
| 2025.10.31 | ₩20,559 | ₩20,707 | ₩20,210 | ₩20,505 | -0.26% | 61.7만 |
|---|
| 2025.10.30 | ₩20,774 | ₩21,096 | ₩20,599 | ₩20,733 | -0.19% | 82.5만 |
|---|
| 2025.10.29 | ₩21,310 | ₩21,672 | ₩20,653 | ₩20,774 | -2.52% | 112.2만 |
|---|
| 2025.10.28 | ₩21,739 | ₩22,021 | ₩21,659 | ₩21,981 | +1.11% | 48.9만 |
|---|
| 2025.10.27 | ₩22,075 | ₩22,168 | ₩21,820 | ₩21,873 | -0.91% | 43.6만 |
|---|
| 2025.10.24 | ₩21,981 | ₩22,168 | ₩21,806 | ₩22,088 | +0.49% | 40.7만 |
|---|
| 2025.10.23 | ₩21,793 | ₩21,847 | ₩21,538 | ₩21,739 | -0.25% | 48.2만 |
|---|
| 2025.10.22 | ₩21,726 | ₩22,007 | ₩21,632 | ₩21,847 | +0.56% | 43.3만 |
|---|
| 2025.10.21 | ₩21,632 | ₩21,833 | ₩21,551 | ₩21,619 | -0.06% | 38.5만 |
|---|
| 2025.10.20 | ₩21,444 | ₩21,726 | ₩21,216 | ₩21,632 | +0.88% | 48만 |
|---|
| 2025.10.17 | ₩20,988 | ₩21,350 | ₩20,881 | ₩21,337 | +1.66% | 59.9만 |
|---|
| 2025.10.16 | ₩21,887 | ₩21,981 | ₩20,680 | ₩20,814 | -4.90% | 71.3만 |
|---|
| 2025.10.15 | ₩22,383 | ₩22,396 | ₩21,914 | ₩22,021 | -1.62% | 49.8만 |
|---|
| 2025.10.14 | ₩21,592 | ₩22,477 | ₩21,551 | ₩22,276 | +3.17% | 58만 |
|---|
| 2025.10.13 | ₩21,766 | ₩21,940 | ₩21,377 | ₩21,632 | -0.62% | 60.3만 |
|---|
| 2025.10.10 | ₩22,289 | ₩22,598 | ₩21,538 | ₩21,578 | -3.19% | 65.4만 |
|---|