시장 데이터를 불러오는 중
전체 종목
FirstCash Holdings, Inc. - Common Stock 과거 주가
FirstCash Holdings, Inc. - Common Stock · FCFS · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FirstCash Holdings, Inc. - Common Stock · FCFS · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩283,849 | ₩287,532 | ₩282,341 | ₩285,157 | +0.46% | 18.9만 |
| 2026.10.08 | ₩278,232 | ₩286,478 | ₩276,564 | ₩282,208 | +1.43% | 29.6만 |
| 2026.10.07 | ₩282,555 | ₩285,811 | ₩276,257 | ₩279,633 | -1.03% | 58.6만 |
| 2026.10.06 | ₩282,248 | ₩284,877 | ₩279,873 | ₩284,223 | +0.70% | 28.6만 |
| 2026.10.05 | ₩279,966 | ₩284,743 | ₩276,217 | ₩281,995 | +0.72% | 35.8만 |
| 2026.10.02 | ₩280,433 | ₩288,173 | ₩279,713 | ₩280,700 | +0.10% | 27.8만 |
| 2026.10.01 | ₩281,861 | ₩281,861 | ₩275,283 | ₩277,751 | -1.46% | 38.7만 |
| 2026.09.30 | ₩283,983 | ₩284,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩281,861 |
| -0.75% |
| 25.1만 |
| 2026.09.29 | ₩290,348 | ₩290,521 | ₩283,369 | ₩283,983 | -2.19% | 28.8만 |
|---|
| 2026.09.28 | ₩288,626 | ₩291,255 | ₩284,583 | ₩289,494 | +0.30% | 31만 |
|---|
| 2026.09.25 | ₩289,694 | ₩294,257 | ₩287,906 | ₩290,161 | +0.16% | 30.1만 |
|---|
| 2026.09.24 | ₩289,787 | ₩291,949 | ₩287,572 | ₩288,760 | -0.35% | 23.5만 |
|---|
| 2026.09.23 | ₩292,176 | ₩294,751 | ₩287,279 | ₩288,853 | -1.14% | 30.2만 |
|---|
| 2026.09.22 | ₩292,149 | ₩297,740 | ₩289,000 | ₩294,725 | +0.88% | 50.5만 |
|---|
| 2026.09.21 | ₩292,816 | ₩294,818 | ₩288,093 | ₩288,386 | -1.51% | 28.9만 |
|---|
| 2026.09.18 | ₩292,896 | ₩296,686 | ₩289,761 | ₩292,216 | -0.23% | 71.8만 |
|---|
| 2026.09.17 | ₩297,260 | ₩297,260 | ₩289,734 | ₩292,189 | -1.71% | 30.8만 |
|---|
| 2026.09.16 | ₩288,907 | ₩294,751 | ₩288,907 | ₩293,163 | +1.47% | 37.6만 |
|---|
| 2026.09.15 | ₩296,659 | ₩296,659 | ₩281,194 | ₩287,612 | -3.05% | 48.8만 |
|---|
| 2026.09.14 | ₩304,746 | ₩305,053 | ₩295,018 | ₩295,952 | -2.89% | 39.6만 |
|---|
| 2026.09.11 | ₩307,268 | ₩309,349 | ₩301,944 | ₩304,746 | -0.82% | 41.1만 |
|---|
| 2026.09.10 | ₩303,638 | ₩306,267 | ₩298,608 | ₩303,411 | -0.07% | 47.9만 |
|---|
| 2026.09.09 | ₩299,341 | ₩307,121 | ₩294,604 | ₩303,398 | +1.36% | 50.5만 |
|---|
| 2026.09.08 | ₩300,276 | ₩307,428 | ₩299,808 | ₩300,796 | +0.17% | 37.8만 |
|---|
| 2026.09.04 | ₩296,179 | ₩302,691 | ₩295,765 | ₩301,063 | +1.65% | 25.8만 |
|---|
| 2026.09.03 | ₩297,140 | ₩299,608 | ₩293,097 | ₩298,794 | +0.56% | 29.4만 |
|---|
| 2026.09.02 | ₩287,973 | ₩295,885 | ₩285,731 | ₩293,697 | +1.99% | 44.5만 |
|---|
| 2026.09.01 | ₩283,676 | ₩290,014 | ₩283,169 | ₩287,639 | +1.40% | 42.5만 |
|---|
| 2026.08.31 | ₩292,910 | ₩294,017 | ₩283,703 | ₩286,184 | -2.30% | 36만 |
|---|
| 2026.08.28 | ₩298,995 | ₩300,956 | ₩291,976 | ₩292,509 | -2.17% | 40.2만 |
|---|
| 2026.08.27 | ₩294,151 | ₩302,851 | ₩291,389 | ₩298,995 | +1.65% | 38.6만 |
|---|
| 2026.08.26 | ₩305,827 | ₩313,232 | ₩291,082 | ₩293,323 | -4.09% | 76.3만 |
|---|
| 2026.08.25 | ₩315,487 | ₩318,823 | ₩304,279 | ₩306,254 | -2.93% | 58.2만 |
|---|
| 2026.08.24 | ₩300,609 | ₩318,090 | ₩297,967 | ₩315,487 | +4.95% | 104.7만 |
|---|
| 2026.08.21 | ₩277,378 | ₩304,265 | ₩274,148 | ₩300,609 | +8.38% | 62.5만 |
|---|
| 2026.08.20 | ₩279,993 | ₩282,341 | ₩273,294 | ₩274,762 | -1.87% | 26.9만 |
|---|
| 2026.08.19 | ₩285,984 | ₩287,439 | ₩282,061 | ₩282,862 | -1.09% | 20만 |
|---|
| 2026.08.18 | ₩287,345 | ₩287,986 | ₩281,287 | ₩283,876 | -1.21% | 23.7만 |
|---|
| 2026.08.17 | ₩285,477 | ₩290,481 | ₩278,472 | ₩288,546 | +1.08% | 25.4만 |
|---|
| 2026.08.14 | ₩281,674 | ₩286,785 | ₩280,767 | ₩286,558 | +1.73% | 21.5만 |
|---|
| 2026.08.13 | ₩285,757 | ₩289,347 | ₩281,127 | ₩281,314 | -1.55% | 21.8만 |
|---|
| 2026.08.12 | ₩279,206 | ₩286,878 | ₩278,232 | ₩285,517 | +2.26% | 41.7만 |
|---|
| 2026.08.11 | ₩279,192 | ₩281,688 | ₩276,951 | ₩278,045 | -0.41% | 34.9만 |
|---|
| 2026.08.10 | ₩281,541 | ₩285,544 | ₩277,671 | ₩278,525 | -1.07% | 31.6만 |
|---|
| 2026.08.07 | ₩273,815 | ₩274,482 | ₩268,010 | ₩270,265 | -1.30% | 31.7만 |
|---|
| 2026.08.06 | ₩277,124 | ₩279,326 | ₩270,252 | ₩274,429 | -0.97% | 33.7만 |
|---|
| 2026.08.05 | ₩287,359 | ₩288,867 | ₩277,378 | ₩277,524 | -3.42% | 33.2만 |
|---|
| 2026.08.04 | ₩279,352 | ₩287,692 | ₩277,564 | ₩286,745 | +2.65% | 62.3만 |
|---|
| 2026.08.03 | ₩273,948 | ₩280,553 | ₩269,398 | ₩279,352 | +1.97% | 39.4만 |
|---|
| 2026.07.31 | ₩269,091 | ₩274,562 | ₩268,144 | ₩272,227 | +1.17% | 36.4만 |
|---|
| 2026.07.30 | ₩272,707 | ₩273,535 | ₩264,141 | ₩269,465 | -1.19% | 41.2만 |
|---|
| 2026.07.29 | ₩275,389 | ₩276,444 | ₩267,597 | ₩269,838 | -2.02% | 55.5만 |
|---|
| 2026.07.28 | ₩278,952 | ₩282,195 | ₩273,414 | ₩275,856 | -1.11% | 47만 |
|---|
| 2026.07.27 | ₩260,524 | ₩276,577 | ₩260,524 | ₩275,870 | +5.89% | 53.9만 |
|---|
| 2026.07.24 | ₩267,370 | ₩276,750 | ₩259,457 | ₩260,284 | -2.65% | 62.6만 |
|---|
| 2026.07.23 | ₩284,370 | ₩293,537 | ₩252,091 | ₩263,420 | -7.37% | 155.7만 |
|---|
| 2026.07.22 | ₩277,725 | ₩280,580 | ₩270,425 | ₩278,538 | +0.29% | 58.8만 |
|---|
| 2026.07.21 | ₩281,995 | ₩284,690 | ₩278,085 | ₩282,742 | +0.26% | 32.1만 |
|---|
| 2026.07.20 | ₩285,557 | ₩286,611 | ₩279,739 | ₩279,766 | -2.03% | 29.8만 |
|---|
| 2026.07.17 | ₩284,450 | ₩287,586 | ₩281,060 | ₩285,037 | +0.21% | 29만 |
|---|
| 2026.07.16 | ₩287,759 | ₩294,831 | ₩283,129 | ₩288,733 | +0.34% | 45만 |
|---|
| 2026.07.15 | ₩281,020 | ₩288,933 | ₩273,761 | ₩287,199 | +2.20% | 39.1만 |
|---|
| 2026.07.14 | ₩289,227 | ₩290,628 | ₩277,805 | ₩280,300 | -3.09% | 40만 |
|---|
| 2026.07.13 | ₩289,787 | ₩292,229 | ₩285,424 | ₩286,385 | -1.17% | 28.2만 |
|---|
| 2026.07.10 | ₩293,630 | ₩296,272 | ₩288,373 | ₩291,709 | -0.65% | 20.4만 |
|---|
| 2026.07.09 | ₩289,480 | ₩297,393 | ₩288,893 | ₩295,458 | +2.07% | 29.3만 |
|---|
| 2026.07.08 | ₩297,140 | ₩298,194 | ₩285,624 | ₩287,746 | -3.16% | 52만 |
|---|
| 2026.07.07 | ₩300,823 | ₩302,891 | ₩291,829 | ₩297,900 | -0.97% | 41.7만 |
|---|
| 2026.07.06 | ₩296,379 | ₩302,384 | ₩292,963 | ₩299,288 | +0.98% | 28.6만 |
|---|
| 2026.07.02 | ₩291,442 | ₩298,541 | ₩287,719 | ₩296,192 | +1.63% | 61.3만 |
|---|
| 2026.07.01 | ₩290,254 | ₩294,177 | ₩284,597 | ₩291,442 | +0.41% | 54.4만 |
|---|
| 2026.06.30 | ₩288,213 | ₩295,765 | ₩286,918 | ₩288,653 | +0.15% | 51.6만 |
|---|
| 2026.06.29 | ₩283,062 | ₩289,307 | ₩275,429 | ₩287,212 | +1.47% | 64.1만 |
|---|
| 2026.06.26 | ₩289,227 | ₩289,961 | ₩280,700 | ₩283,489 | -1.98% | 126.2만 |
|---|
| 2026.06.25 | ₩292,069 | ₩298,407 | ₩285,771 | ₩289,854 | -0.76% | 46.6만 |
|---|
| 2026.06.24 | ₩299,195 | ₩301,170 | ₩290,374 | ₩292,069 | -2.38% | 68.1만 |
|---|
| 2026.06.23 | ₩300,236 | ₩310,230 | ₩296,953 | ₩298,247 | -0.66% | 47.1만 |
|---|
| 2026.06.22 | ₩304,439 | ₩306,947 | ₩298,207 | ₩305,426 | +0.32% | 38만 |
|---|
| 2026.06.18 | ₩298,648 | ₩304,305 | ₩292,763 | ₩302,971 | +1.45% | 58.6만 |
|---|
| 2026.06.17 | ₩290,268 | ₩304,999 | ₩288,546 | ₩299,075 | +3.03% | 71.2만 |
|---|
| 2026.06.16 | ₩301,463 | ₩303,318 | ₩292,643 | ₩293,310 | -2.70% | 30.1만 |
|---|
| 2026.06.15 | ₩299,101 | ₩302,904 | ₩294,538 | ₩298,608 | -0.17% | 37.6만 |
|---|
| 2026.06.12 | ₩292,256 | ₩302,330 | ₩292,069 | ₩300,089 | +2.68% | 35.1만 |
|---|
| 2026.06.11 | ₩286,371 | ₩291,655 | ₩276,657 | ₩291,429 | +1.77% | 103.7만 |
|---|
| 2026.06.10 | ₩307,188 | ₩307,428 | ₩275,883 | ₩282,528 | -8.03% | 99.5만 |
|---|
| 2026.06.09 | ₩299,995 | ₩306,921 | ₩299,995 | ₩306,040 | +2.01% | 29.9만 |
|---|
| 2026.06.08 | ₩300,823 | ₩305,053 | ₩298,141 | ₩298,554 | -0.75% | 30.8만 |
|---|
| 2026.06.05 | ₩296,846 | ₩304,199 | ₩296,713 | ₩300,823 | +1.34% | 32.1만 |
|---|
| 2026.06.04 | ₩296,246 | ₩299,688 | ₩295,365 | ₩296,819 | +0.19% | 25.3만 |
|---|
| 2026.06.03 | ₩280,727 | ₩295,232 | ₩280,153 | ₩293,857 | +4.68% | 48.1만 |
|---|
| 2026.06.02 | ₩283,289 | ₩285,784 | ₩273,548 | ₩279,219 | -1.44% | 37.1만 |
|---|
| 2026.06.01 | ₩291,015 | ₩292,816 | ₩285,210 | ₩285,237 | -1.99% | 40.9만 |
|---|
| 2026.05.29 | ₩297,086 | ₩301,343 | ₩289,654 | ₩293,444 | -1.23% | 43.5만 |
|---|
| 2026.05.28 | ₩308,922 | ₩311,404 | ₩295,725 | ₩297,900 | -3.57% | 43.3만 |
|---|
| 2026.05.27 | ₩308,642 | ₩313,619 | ₩307,988 | ₩308,669 | +0.01% | 47.7만 |
|---|
| 2026.05.26 | ₩303,972 | ₩310,350 | ₩301,757 | ₩309,643 | +1.87% | 33.2만 |
|---|
| 2026.05.22 | ₩302,757 | ₩307,214 | ₩300,115 | ₩303,692 | +0.31% | 23만 |
|---|
| 2026.05.21 | ₩301,663 | ₩302,277 | ₩296,593 | ₩301,930 | +0.09% | 20.8만 |
|---|
| 2026.05.20 | ₩301,383 | ₩305,800 | ₩298,768 | ₩302,330 | +0.31% | 20만 |
|---|
| 2026.05.19 | ₩299,408 | ₩305,867 | ₩298,341 | ₩301,383 | +0.66% | 27.6만 |
|---|
| 2026.05.18 | ₩302,757 | ₩307,388 | ₩299,875 | ₩300,182 | -0.85% | 25.7만 |
|---|
| 2026.05.15 | ₩303,611 | ₩306,560 | ₩299,702 | ₩302,290 | -0.44% | 28.7만 |
|---|
| 2026.05.14 | ₩302,931 | ₩305,266 | ₩298,874 | ₩303,611 | +0.22% | 16.3만 |
|---|
| 2026.05.13 | ₩307,254 | ₩307,254 | ₩295,832 | ₩299,235 | -2.61% | 28.9만 |
|---|
| 2026.05.12 | ₩310,911 | ₩314,874 | ₩303,104 | ₩307,628 | -1.06% | 48.6만 |
|---|
| 2026.05.11 | ₩305,760 | ₩311,084 | ₩302,050 | ₩310,911 | +1.68% | 46만 |
|---|
| 2026.05.08 | ₩302,210 | ₩305,840 | ₩299,822 | ₩303,812 | +0.53% | 29.6만 |
|---|
| 2026.05.07 | ₩306,040 | ₩307,868 | ₩292,896 | ₩300,089 | -1.94% | 42.8만 |
|---|
| 2026.05.06 | ₩300,329 | ₩303,131 | ₩297,847 | ₩302,077 | +0.58% | 43만 |
|---|
| 2026.05.05 | ₩295,579 | ₩301,570 | ₩295,579 | ₩299,862 | +1.45% | 40.8만 |
|---|
| 2026.05.04 | ₩291,762 | ₩295,845 | ₩290,828 | ₩295,579 | +1.31% | 46.2만 |
|---|
| 2026.05.01 | ₩290,174 | ₩294,404 | ₩286,345 | ₩293,470 | +1.14% | 39.6만 |
|---|
| 2026.04.30 | ₩286,318 | ₩294,071 | ₩286,265 | ₩291,188 | +1.70% | 32.3만 |
|---|
| 2026.04.29 | ₩284,730 | ₩291,482 | ₩283,796 | ₩287,786 | +1.07% | 27.3만 |
|---|
| 2026.04.28 | ₩291,695 | ₩297,006 | ₩284,036 | ₩285,651 | -2.07% | 40.8만 |
|---|
| 2026.04.27 | ₩292,643 | ₩293,577 | ₩284,223 | ₩290,028 | -0.89% | 48.1만 |
|---|
| 2026.04.24 | ₩294,364 | ₩299,168 | ₩288,026 | ₩292,229 | -0.73% | 50.9만 |
|---|
| 2026.04.23 | ₩287,906 | ₩303,251 | ₩275,870 | ₩283,329 | -1.59% | 51.9만 |
|---|
| 2026.04.22 | ₩278,619 | ₩279,126 | ₩272,947 | ₩274,389 | -1.52% | 28.2만 |
|---|
| 2026.04.21 | ₩274,509 | ₩278,579 | ₩274,162 | ₩277,644 | +1.14% | 21.6만 |
|---|
| 2026.04.20 | ₩276,750 | ₩280,473 | ₩272,947 | ₩273,468 | -1.19% | 22.8만 |
|---|
| 2026.04.17 | ₩276,217 | ₩280,460 | ₩272,133 | ₩275,910 | -0.11% | 50.5만 |
|---|
| 2026.04.16 | ₩270,345 | ₩277,271 | ₩268,651 | ₩276,257 | +2.19% | 27.9만 |
|---|
| 2026.04.15 | ₩270,879 | ₩272,360 | ₩268,731 | ₩270,345 | -0.20% | 33.3만 |
|---|
| 2026.04.14 | ₩272,254 | ₩274,108 | ₩269,278 | ₩270,666 | -0.58% | 20.5만 |
|---|
| 2026.04.13 | ₩268,918 | ₩275,042 | ₩268,210 | ₩272,867 | +1.47% | 25.7만 |
|---|
| 2026.04.10 | ₩263,567 | ₩271,453 | ₩261,805 | ₩269,051 | +2.08% | 32.6만 |
|---|
| 2026.04.09 | ₩265,248 | ₩266,476 | ₩262,192 | ₩265,408 | +0.06% | 25.2만 |
|---|
| 2026.04.08 | ₩262,739 | ₩268,891 | ₩262,059 | ₩265,328 | +0.99% | 51.1만 |
|---|
| 2026.04.07 | ₩255,667 | ₩260,591 | ₩255,587 | ₩260,044 | +1.71% | 29.1만 |
|---|
| 2026.04.06 | ₩263,900 | ₩264,914 | ₩251,531 | ₩254,053 | -3.73% | 42.8만 |
|---|
| 2026.04.02 | ₩252,585 | ₩269,878 | ₩250,930 | ₩266,316 | +5.44% | 78.3만 |
|---|
| 2026.04.01 | ₩251,984 | ₩253,973 | ₩249,022 | ₩253,425 | +0.57% | 27.7만 |
|---|
| 2026.03.31 | ₩256,268 | ₩258,870 | ₩238,227 | ₩250,863 | -2.11% | 67.4만 |
|---|
| 2026.03.30 | ₩255,520 | ₩257,882 | ₩252,158 | ₩255,627 | +0.04% | 37.8만 |
|---|
| 2026.03.27 | ₩255,160 | ₩256,388 | ₩249,569 | ₩254,706 | -0.18% | 34.7만 |
|---|
| 2026.03.26 | ₩251,717 | ₩257,549 | ₩251,491 | ₩256,201 | +1.78% | 21.6만 |
|---|
| 2026.03.25 | ₩263,700 | ₩265,542 | ₩252,571 | ₩254,106 | -3.64% | 38만 |
|---|
| 2026.03.24 | ₩258,363 | ₩262,446 | ₩257,148 | ₩261,979 | +1.40% | 27.9만 |
|---|
| 2026.03.23 | ₩257,215 | ₩263,874 | ₩257,215 | ₩258,363 | +0.45% | 35.6만 |
|---|
| 2026.03.20 | ₩253,652 | ₩258,069 | ₩251,677 | ₩256,308 | +1.05% | 61.7만 |
|---|
| 2026.03.19 | ₩250,530 | ₩256,014 | ₩248,768 | ₩251,491 | +0.38% | 45.3만 |
|---|
| 2026.03.18 | ₩253,279 | ₩258,509 | ₩252,718 | ₩253,639 | +0.14% | 33.4만 |
|---|
| 2026.03.17 | ₩252,958 | ₩258,870 | ₩252,958 | ₩254,319 | +0.54% | 25.7만 |
|---|
| 2026.03.16 | ₩258,710 | ₩260,191 | ₩250,783 | ₩251,664 | -2.72% | 30.4만 |
|---|
| 2026.03.13 | ₩256,214 | ₩259,443 | ₩254,013 | ₩257,629 | +0.55% | 21.1만 |
|---|
| 2026.03.12 | ₩252,812 | ₩257,882 | ₩250,170 | ₩254,800 | +0.79% | 24.1만 |
|---|
| 2026.03.11 | ₩257,856 | ₩262,699 | ₩254,653 | ₩256,588 | -0.49% | 24.7만 |
|---|
| 2026.03.10 | ₩260,217 | ₩266,342 | ₩259,871 | ₩260,177 | -0.02% | 55만 |
|---|
| 2026.03.09 | ₩251,971 | ₩262,819 | ₩248,608 | ₩261,819 | +3.91% | 36.6만 |
|---|
| 2026.03.06 | ₩246,553 | ₩255,053 | ₩242,857 | ₩253,946 | +3.00% | 28.8만 |
|---|
| 2026.03.05 | ₩257,482 | ₩259,283 | ₩249,302 | ₩249,582 | -3.07% | 20.3만 |
|---|
| 2026.03.04 | ₩260,738 | ₩264,100 | ₩256,615 | ₩260,271 | -0.18% | 26.8만 |
|---|
| 2026.03.03 | ₩257,615 | ₩262,006 | ₩254,867 | ₩260,511 | +1.12% | 53.7만 |
|---|
| 2026.03.02 | ₩254,186 | ₩263,860 | ₩252,118 | ₩262,993 | +3.46% | 32.4만 |
|---|
| 2026.02.27 | ₩251,571 | ₩258,816 | ₩250,703 | ₩257,255 | +2.26% | 34.6만 |
|---|
| 2026.02.26 | ₩249,182 | ₩253,399 | ₩246,794 | ₩252,558 | +1.35% | 18.3만 |
|---|
| 2026.02.25 | ₩248,662 | ₩249,396 | ₩242,884 | ₩248,355 | -0.12% | 21.4만 |
|---|
| 2026.02.24 | ₩242,724 | ₩247,848 | ₩234,464 | ₩247,261 | +1.87% | 22.7만 |
|---|
| 2026.02.23 | ₩245,379 | ₩248,982 | ₩238,414 | ₩242,310 | -1.25% | 18.8만 |
|---|
| 2026.02.20 | ₩244,685 | ₩245,219 | ₩241,483 | ₩244,792 | +0.04% | 31.1만 |
|---|
| 2026.02.19 | ₩244,352 | ₩247,020 | ₩242,951 | ₩244,325 | -0.01% | 14.9만 |
|---|
| 2026.02.18 | ₩243,898 | ₩249,609 | ₩243,551 | ₩245,673 | +0.73% | 36.5만 |
|---|
| 2026.02.17 | ₩242,550 | ₩246,020 | ₩241,203 | ₩245,392 | +1.17% | 32.5만 |
|---|
| 2026.02.13 | ₩242,097 | ₩245,326 | ₩238,360 | ₩242,710 | +0.25% | 15.8만 |
|---|
| 2026.02.12 | ₩244,498 | ₩247,474 | ₩241,963 | ₩242,857 | -0.67% | 20.4만 |
|---|
| 2026.02.11 | ₩243,164 | ₩246,794 | ₩239,988 | ₩243,458 | +0.12% | 19.5만 |
|---|
| 2026.02.10 | ₩242,550 | ₩244,645 | ₩240,455 | ₩242,403 | -0.06% | 16.9만 |
|---|
| 2026.02.09 | ₩243,057 | ₩245,766 | ₩238,600 | ₩244,458 | +0.58% | 63.4만 |
|---|
| 2026.02.06 | ₩242,123 | ₩251,864 | ₩239,548 | ₩242,750 | +0.26% | 40.4만 |
|---|
| 2026.02.05 | ₩223,869 | ₩241,523 | ₩217,504 | ₩237,053 | +5.89% | 48.9만 |
|---|
| 2026.02.04 | ₩228,913 | ₩230,020 | ₩226,471 | ₩229,407 | +0.22% | 30.9만 |
|---|
| 2026.02.03 | ₩229,100 | ₩229,673 | ₩224,603 | ₩228,152 | -0.41% | 23만 |
|---|
| 2026.02.02 | ₩227,659 | ₩230,141 | ₩225,257 | ₩229,100 | +0.63% | 29.8만 |
|---|
| 2026.01.30 | ₩226,578 | ₩229,513 | ₩224,363 | ₩227,512 | +0.41% | 32.2만 |
|---|
| 2026.01.29 | ₩222,081 | ₩227,952 | ₩221,440 | ₩227,845 | +2.60% | 21.8만 |
|---|
| 2026.01.28 | ₩224,670 | ₩225,350 | ₩219,879 | ₩221,600 | -1.37% | 18.2만 |
|---|
| 2026.01.27 | ₩225,510 | ₩227,111 | ₩223,162 | ₩224,656 | -0.38% | 12.4만 |
|---|
| 2026.01.26 | ₩223,415 | ₩225,750 | ₩221,507 | ₩225,510 | +0.94% | 19.5만 |
|---|
| 2026.01.23 | ₩228,846 | ₩230,207 | ₩222,148 | ₩223,415 | -2.37% | 25.5만 |
|---|
| 2026.01.22 | ₩229,220 | ₩232,863 | ₩227,192 | ₩229,487 | +0.12% | 30.3만 |
|---|
| 2026.01.21 | ₩224,750 | ₩229,740 | ₩224,176 | ₩229,300 | +2.02% | 27.4만 |
|---|
| 2026.01.20 | ₩226,151 | ₩231,582 | ₩224,136 | ₩225,070 | -0.48% | 30.7만 |
|---|
| 2026.01.16 | ₩225,057 | ₩228,673 | ₩223,575 | ₩228,312 | +1.45% | 20만 |
|---|
| 2026.01.15 | ₩224,216 | ₩226,925 | ₩222,841 | ₩225,524 | +0.58% | 16.6만 |
|---|
| 2026.01.14 | ₩221,307 | ₩225,830 | ₩219,746 | ₩224,216 | +1.31% | 20.4만 |
|---|
| 2026.01.13 | ₩221,681 | ₩221,974 | ₩217,731 | ₩221,307 | -0.17% | 16.4만 |
|---|
| 2026.01.12 | ₩219,892 | ₩221,934 | ₩217,504 | ₩221,667 | +0.81% | 19.6만 |
|---|
| 2026.01.09 | ₩219,679 | ₩221,827 | ₩218,345 | ₩220,053 | +0.17% | 17.1만 |
|---|
| 2026.01.08 | ₩220,159 | ₩224,656 | ₩217,731 | ₩220,533 | +0.17% | 22만 |
|---|
| 2026.01.07 | ₩218,184 | ₩221,360 | ₩215,609 | ₩221,053 | +1.31% | 17.1만 |
|---|
| 2026.01.06 | ₩217,971 | ₩223,255 | ₩215,542 | ₩217,651 | -0.15% | 50.1만 |
|---|
| 2026.01.05 | ₩208,163 | ₩219,038 | ₩205,801 | ₩217,531 | +4.50% | 73.3만 |
|---|
| 2026.01.02 | ₩212,340 | ₩213,274 | ₩206,215 | ₩209,204 | -1.48% | 22.3만 |
|---|
| 2025.12.31 | ₩215,169 | ₩215,569 | ₩212,673 | ₩212,673 | -1.16% | 23.1만 |
|---|
| 2025.12.30 | ₩215,049 | ₩216,570 | ₩214,688 | ₩215,142 | +0.04% | 18.4만 |
|---|
| 2025.12.29 | ₩214,782 | ₩216,236 | ₩212,780 | ₩215,049 | +0.12% | 14.9만 |
|---|
| 2025.12.26 | ₩217,157 | ₩217,504 | ₩214,608 | ₩214,782 | -1.09% | 7.3만 |
|---|
| 2025.12.24 | ₩216,316 | ₩217,250 | ₩216,263 | ₩216,637 | +0.15% | 6.1만 |
|---|
| 2025.12.23 | ₩216,783 | ₩218,345 | ₩215,102 | ₩216,490 | -0.14% | 13.8만 |
|---|
| 2025.12.22 | ₩216,036 | ₩218,038 | ₩213,661 | ₩216,530 | +0.23% | 17만 |
|---|
| 2025.12.19 | ₩215,969 | ₩218,438 | ₩213,688 | ₩214,915 | -0.49% | 58.8만 |
|---|
| 2025.12.18 | ₩216,383 | ₩217,370 | ₩213,981 | ₩216,410 | +0.01% | 19.2만 |
|---|
| 2025.12.17 | ₩217,010 | ₩218,812 | ₩212,006 | ₩214,528 | -1.14% | 18.6만 |
|---|
| 2025.12.16 | ₩219,799 | ₩220,573 | ₩215,929 | ₩216,903 | -1.32% | 20.6만 |
|---|
| 2025.12.15 | ₩217,998 | ₩219,959 | ₩216,290 | ₩219,639 | +0.75% | 33.4만 |
|---|
| 2025.12.12 | ₩217,891 | ₩220,573 | ₩214,248 | ₩218,718 | +0.38% | 30.3만 |
|---|
| 2025.12.11 | ₩212,740 | ₩218,198 | ₩210,939 | ₩216,503 | +1.77% | 20.7만 |
|---|
| 2025.12.10 | ₩208,003 | ₩212,193 | ₩208,003 | ₩211,793 | +1.82% | 22.6만 |
|---|
| 2025.12.09 | ₩208,750 | ₩209,378 | ₩206,255 | ₩208,430 | -0.15% | 20.7만 |
|---|
| 2025.12.08 | ₩207,309 | ₩212,340 | ₩207,042 | ₩208,804 | +0.72% | 23.2만 |
|---|
| 2025.12.05 | ₩215,889 | ₩216,009 | ₩204,881 | ₩205,401 | -4.86% | 26.3만 |
|---|
| 2025.12.04 | ₩215,249 | ₩217,838 | ₩213,981 | ₩216,183 | +0.43% | 27.1만 |
|---|
| 2025.12.03 | ₩215,622 | ₩216,730 | ₩212,714 | ₩216,543 | +0.43% | 18.5만 |
|---|
| 2025.12.02 | ₩213,808 | ₩216,210 | ₩212,113 | ₩214,381 | +0.27% | 19.1만 |
|---|
| 2025.12.01 | ₩211,099 | ₩213,928 | ₩209,738 | ₩212,540 | +0.68% | 22.2만 |
|---|
| 2025.11.28 | ₩213,381 | ₩214,475 | ₩210,285 | ₩211,379 | -0.94% | 14.4만 |
|---|
| 2025.11.26 | ₩206,082 | ₩213,274 | ₩204,454 | ₩211,619 | +2.69% | 33.1만 |
|---|
| 2025.11.25 | ₩204,494 | ₩207,590 | ₩204,147 | ₩206,335 | +0.90% | 18만 |
|---|
| 2025.11.24 | ₩202,065 | ₩205,695 | ₩197,488 | ₩204,787 | +1.35% | 33.4만 |
|---|
| 2025.11.21 | ₩198,249 | ₩206,042 | ₩196,087 | ₩200,771 | +1.27% | 40.3만 |
|---|
| 2025.11.20 | ₩209,538 | ₩210,538 | ₩197,355 | ₩197,555 | -5.72% | 41만 |
|---|
| 2025.11.19 | ₩209,017 | ₩211,779 | ₩207,803 | ₩208,951 | -0.03% | 21.3만 |
|---|
| 2025.11.18 | ₩206,308 | ₩210,418 | ₩202,666 | ₩207,590 | +0.62% | 21.2만 |
|---|
| 2025.11.17 | ₩213,221 | ₩214,221 | ₩206,108 | ₩206,308 | -3.24% | 30.2만 |
|---|
| 2025.11.14 | ₩209,498 | ₩214,448 | ₩208,924 | ₩213,514 | +1.92% | 24.5만 |
|---|
| 2025.11.13 | ₩215,569 | ₩215,703 | ₩210,031 | ₩210,832 | -2.20% | 18.1만 |
|---|
| 2025.11.12 | ₩216,570 | ₩218,385 | ₩215,289 | ₩215,676 | -0.41% | 16.6만 |
|---|
| 2025.11.11 | ₩215,342 | ₩217,717 | ₩214,181 | ₩216,863 | +0.71% | 17.4만 |
|---|
| 2025.11.10 | ₩214,808 | ₩218,825 | ₩214,502 | ₩215,342 | +0.25% | 15.2만 |
|---|
| 2025.11.07 | ₩216,303 | ₩217,557 | ₩212,754 | ₩214,475 | -0.85% | 17.1만 |
|---|
| 2025.11.06 | ₩216,236 | ₩221,614 | ₩215,502 | ₩216,049 | -0.09% | 37.2만 |
|---|
| 2025.11.05 | ₩212,940 | ₩216,503 | ₩211,326 | ₩216,410 | +1.63% | 44.4만 |
|---|
| 2025.11.04 | ₩211,606 | ₩215,703 | ₩211,606 | ₩213,327 | +0.81% | 31.8만 |
|---|
| 2025.11.03 | ₩211,499 | ₩215,022 | ₩208,951 | ₩211,940 | +0.21% | 20만 |
|---|
| 2025.10.31 | ₩211,059 | ₩217,571 | ₩209,564 | ₩211,499 | +0.21% | 36.3만 |
|---|
| 2025.10.30 | ₩206,495 | ₩217,717 | ₩199,049 | ₩211,433 | +2.39% | 65.8만 |
|---|
| 2025.10.29 | ₩199,170 | ₩201,078 | ₩195,847 | ₩197,582 | -0.80% | 33.8만 |
|---|
| 2025.10.28 | ₩199,597 | ₩200,384 | ₩196,167 | ₩199,170 | -0.21% | 30.1만 |
|---|
| 2025.10.27 | ₩205,801 | ₩206,429 | ₩198,969 | ₩201,144 | -2.26% | 23.1만 |
|---|
| 2025.10.24 | ₩209,177 | ₩209,831 | ₩204,854 | ₩205,668 | -1.68% | 13.9만 |
|---|
| 2025.10.23 | ₩207,763 | ₩208,870 | ₩206,082 | ₩206,589 | -0.57% | 21.6만 |
|---|
| 2025.10.22 | ₩203,827 | ₩207,429 | ₩202,159 | ₩206,455 | +1.29% | 52만 |
|---|
| 2025.10.21 | ₩211,486 | ₩211,499 | ₩199,597 | ₩204,667 | -3.22% | 46.9만 |
|---|
| 2025.10.20 | ₩212,220 | ₩212,300 | ₩209,097 | ₩211,366 | -0.40% | 17.8만 |
|---|
| 2025.10.17 | ₩211,259 | ₩212,820 | ₩207,536 | ₩210,085 | -0.56% | 25.6만 |
|---|
| 2025.10.16 | ₩213,127 | ₩217,517 | ₩211,259 | ₩211,526 | -0.75% | 36만 |
|---|
| 2025.10.15 | ₩212,073 | ₩214,822 | ₩205,695 | ₩213,781 | +0.81% | 24.5만 |
|---|
| 2025.10.14 | ₩203,666 | ₩212,166 | ₩203,666 | ₩212,073 | +4.13% | 25.2만 |
|---|
| 2025.10.13 | ₩201,465 | ₩205,134 | ₩201,024 | ₩205,014 | +1.76% | 19.4만 |
|---|
| 2025.10.10 | ₩205,254 | ₩207,429 | ₩200,411 | ₩201,104 | -2.02% | 24.6만 |
|---|