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 | ₩284,062 | ₩287,748 | ₩282,553 | ₩285,371 | +0.46% | 18.9만 |
| 2026.10.08 | ₩278,440 | ₩286,693 | ₩276,771 | ₩282,420 | +1.43% | 29.6만 |
| 2026.10.07 | ₩282,767 | ₩286,025 | ₩276,464 | ₩279,842 | -1.03% | 58.6만 |
| 2026.10.06 | ₩282,460 | ₩285,090 | ₩280,083 | ₩284,436 | +0.70% | 28.6만 |
| 2026.10.05 | ₩280,176 | ₩284,957 | ₩276,424 | ₩282,206 | +0.72% | 35.8만 |
| 2026.10.02 | ₩280,643 | ₩288,389 | ₩279,922 | ₩280,911 | +0.10% | 27.8만 |
| 2026.10.01 | ₩282,072 | ₩282,072 | ₩275,489 | ₩277,959 | -1.46% | 38.7만 |
| 2026.09.30 | ₩284,196 | ₩285,037 | ₩279,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩282,072 |
| -0.75% |
| 25.1만 |
| 2026.09.29 | ₩290,565 | ₩290,739 | ₩283,581 | ₩284,196 | -2.19% | 28.8만 |
|---|
| 2026.09.28 | ₩288,843 | ₩291,473 | ₩284,796 | ₩289,711 | +0.30% | 31만 |
|---|
| 2026.09.25 | ₩289,911 | ₩294,478 | ₩288,122 | ₩290,378 | +0.16% | 30.1만 |
|---|
| 2026.09.24 | ₩290,004 | ₩292,168 | ₩287,788 | ₩288,976 | -0.35% | 23.5만 |
|---|
| 2026.09.23 | ₩292,395 | ₩294,972 | ₩287,494 | ₩289,070 | -1.14% | 30.2만 |
|---|
| 2026.09.22 | ₩292,368 | ₩297,963 | ₩289,217 | ₩294,945 | +0.88% | 50.5만 |
|---|
| 2026.09.21 | ₩293,036 | ₩295,039 | ₩288,309 | ₩288,602 | -1.51% | 28.9만 |
|---|
| 2026.09.18 | ₩293,116 | ₩296,908 | ₩289,978 | ₩292,435 | -0.23% | 71.8만 |
|---|
| 2026.09.17 | ₩297,483 | ₩297,483 | ₩289,951 | ₩292,408 | -1.71% | 30.8만 |
|---|
| 2026.09.16 | ₩289,123 | ₩294,972 | ₩289,123 | ₩293,383 | +1.47% | 37.6만 |
|---|
| 2026.09.15 | ₩296,882 | ₩296,882 | ₩281,405 | ₩287,828 | -3.05% | 48.8만 |
|---|
| 2026.09.14 | ₩304,974 | ₩305,281 | ₩295,239 | ₩296,174 | -2.89% | 39.6만 |
|---|
| 2026.09.11 | ₩307,498 | ₩309,581 | ₩302,170 | ₩304,974 | -0.82% | 41.1만 |
|---|
| 2026.09.10 | ₩303,866 | ₩306,496 | ₩298,831 | ₩303,639 | -0.07% | 47.9만 |
|---|
| 2026.09.09 | ₩299,566 | ₩307,351 | ₩294,825 | ₩303,625 | +1.36% | 50.5만 |
|---|
| 2026.09.08 | ₩300,501 | ₩307,658 | ₩300,033 | ₩301,021 | +0.17% | 37.8만 |
|---|
| 2026.09.04 | ₩296,401 | ₩302,918 | ₩295,987 | ₩301,288 | +1.65% | 25.8만 |
|---|
| 2026.09.03 | ₩297,362 | ₩299,833 | ₩293,316 | ₩299,018 | +0.56% | 29.4만 |
|---|
| 2026.09.02 | ₩288,188 | ₩296,107 | ₩285,945 | ₩293,917 | +1.99% | 44.5만 |
|---|
| 2026.09.01 | ₩283,888 | ₩290,231 | ₩283,381 | ₩287,855 | +1.40% | 42.5만 |
|---|
| 2026.08.31 | ₩293,129 | ₩294,238 | ₩283,915 | ₩286,399 | -2.30% | 36만 |
|---|
| 2026.08.28 | ₩299,219 | ₩301,182 | ₩292,194 | ₩292,729 | -2.17% | 40.2만 |
|---|
| 2026.08.27 | ₩294,371 | ₩303,078 | ₩291,607 | ₩299,219 | +1.65% | 38.6만 |
|---|
| 2026.08.26 | ₩306,056 | ₩313,467 | ₩291,300 | ₩293,543 | -4.09% | 76.3만 |
|---|
| 2026.08.25 | ₩315,724 | ₩319,062 | ₩304,507 | ₩306,483 | -2.93% | 58.2만 |
|---|
| 2026.08.24 | ₩300,834 | ₩318,328 | ₩298,190 | ₩315,724 | +4.95% | 104.7만 |
|---|
| 2026.08.21 | ₩277,585 | ₩304,493 | ₩274,354 | ₩300,834 | +8.38% | 62.5만 |
|---|
| 2026.08.20 | ₩280,203 | ₩282,553 | ₩273,499 | ₩274,968 | -1.87% | 26.9만 |
|---|
| 2026.08.19 | ₩286,199 | ₩287,654 | ₩282,273 | ₩283,074 | -1.09% | 20만 |
|---|
| 2026.08.18 | ₩287,561 | ₩288,202 | ₩281,498 | ₩284,089 | -1.21% | 23.7만 |
|---|
| 2026.08.17 | ₩285,691 | ₩290,699 | ₩278,680 | ₩288,763 | +1.08% | 25.4만 |
|---|
| 2026.08.14 | ₩281,885 | ₩287,000 | ₩280,977 | ₩286,773 | +1.73% | 21.5만 |
|---|
| 2026.08.13 | ₩285,972 | ₩289,564 | ₩281,338 | ₩281,525 | -1.55% | 21.8만 |
|---|
| 2026.08.12 | ₩279,415 | ₩287,093 | ₩278,440 | ₩285,731 | +2.26% | 41.7만 |
|---|
| 2026.08.11 | ₩279,402 | ₩281,899 | ₩277,158 | ₩278,253 | -0.41% | 34.9만 |
|---|
| 2026.08.10 | ₩281,752 | ₩285,758 | ₩277,879 | ₩278,734 | -1.07% | 31.6만 |
|---|
| 2026.08.07 | ₩274,020 | ₩274,688 | ₩268,211 | ₩270,468 | -1.30% | 31.7만 |
|---|
| 2026.08.06 | ₩277,332 | ₩279,535 | ₩270,455 | ₩274,634 | -0.97% | 33.7만 |
|---|
| 2026.08.05 | ₩287,574 | ₩289,083 | ₩277,585 | ₩277,732 | -3.42% | 33.2만 |
|---|
| 2026.08.04 | ₩279,562 | ₩287,908 | ₩277,772 | ₩286,960 | +2.65% | 62.3만 |
|---|
| 2026.08.03 | ₩274,154 | ₩280,764 | ₩269,600 | ₩279,562 | +1.97% | 39.4만 |
|---|
| 2026.07.31 | ₩269,293 | ₩274,768 | ₩268,345 | ₩272,431 | +1.17% | 36.4만 |
|---|
| 2026.07.30 | ₩272,912 | ₩273,740 | ₩264,338 | ₩269,667 | -1.19% | 41.2만 |
|---|
| 2026.07.29 | ₩275,596 | ₩276,651 | ₩267,797 | ₩270,041 | -2.02% | 55.5만 |
|---|
| 2026.07.28 | ₩279,161 | ₩282,406 | ₩273,619 | ₩276,063 | -1.11% | 47만 |
|---|
| 2026.07.27 | ₩260,720 | ₩276,784 | ₩260,720 | ₩276,076 | +5.89% | 53.9만 |
|---|
| 2026.07.24 | ₩267,570 | ₩276,958 | ₩259,651 | ₩260,479 | -2.65% | 62.6만 |
|---|
| 2026.07.23 | ₩284,583 | ₩293,757 | ₩252,280 | ₩263,617 | -7.37% | 155.7만 |
|---|
| 2026.07.22 | ₩277,933 | ₩280,790 | ₩270,628 | ₩278,747 | +0.29% | 58.8만 |
|---|
| 2026.07.21 | ₩282,206 | ₩284,903 | ₩278,293 | ₩282,954 | +0.26% | 32.1만 |
|---|
| 2026.07.20 | ₩285,771 | ₩286,826 | ₩279,949 | ₩279,976 | -2.03% | 29.8만 |
|---|
| 2026.07.17 | ₩284,663 | ₩287,801 | ₩281,271 | ₩285,251 | +0.21% | 29만 |
|---|
| 2026.07.16 | ₩287,975 | ₩295,052 | ₩283,341 | ₩288,950 | +0.34% | 45만 |
|---|
| 2026.07.15 | ₩281,231 | ₩289,150 | ₩273,967 | ₩287,414 | +2.20% | 39.1만 |
|---|
| 2026.07.14 | ₩289,444 | ₩290,846 | ₩278,013 | ₩280,510 | -3.09% | 40만 |
|---|
| 2026.07.13 | ₩290,004 | ₩292,448 | ₩285,638 | ₩286,599 | -1.17% | 28.2만 |
|---|
| 2026.07.10 | ₩293,850 | ₩296,494 | ₩288,589 | ₩291,927 | -0.65% | 20.4만 |
|---|
| 2026.07.09 | ₩289,697 | ₩297,616 | ₩289,110 | ₩295,680 | +2.07% | 29.3만 |
|---|
| 2026.07.08 | ₩297,362 | ₩298,417 | ₩285,838 | ₩287,961 | -3.16% | 52만 |
|---|
| 2026.07.07 | ₩301,048 | ₩303,118 | ₩292,048 | ₩298,124 | -0.97% | 41.7만 |
|---|
| 2026.07.06 | ₩296,601 | ₩302,610 | ₩293,183 | ₩299,512 | +0.98% | 28.6만 |
|---|
| 2026.07.02 | ₩291,660 | ₩298,765 | ₩287,935 | ₩296,414 | +1.63% | 61.3만 |
|---|
| 2026.07.01 | ₩290,472 | ₩294,398 | ₩284,810 | ₩291,660 | +0.41% | 54.4만 |
|---|
| 2026.06.30 | ₩288,429 | ₩295,987 | ₩287,133 | ₩288,869 | +0.15% | 51.6만 |
|---|
| 2026.06.29 | ₩283,274 | ₩289,524 | ₩275,636 | ₩287,427 | +1.47% | 64.1만 |
|---|
| 2026.06.26 | ₩289,444 | ₩290,178 | ₩280,911 | ₩283,701 | -1.98% | 126.2만 |
|---|
| 2026.06.25 | ₩292,288 | ₩298,631 | ₩285,985 | ₩290,071 | -0.76% | 46.6만 |
|---|
| 2026.06.24 | ₩299,419 | ₩301,395 | ₩290,592 | ₩292,288 | -2.38% | 68.1만 |
|---|
| 2026.06.23 | ₩300,461 | ₩310,463 | ₩297,175 | ₩298,471 | -0.66% | 47.1만 |
|---|
| 2026.06.22 | ₩304,667 | ₩307,177 | ₩298,431 | ₩305,655 | +0.32% | 38만 |
|---|
| 2026.06.18 | ₩298,871 | ₩304,533 | ₩292,982 | ₩303,198 | +1.45% | 58.6만 |
|---|
| 2026.06.17 | ₩290,485 | ₩305,228 | ₩288,763 | ₩299,299 | +3.03% | 71.2만 |
|---|
| 2026.06.16 | ₩301,689 | ₩303,545 | ₩292,862 | ₩293,530 | -2.70% | 30.1만 |
|---|
| 2026.06.15 | ₩299,325 | ₩303,131 | ₩294,758 | ₩298,831 | -0.17% | 37.6만 |
|---|
| 2026.06.12 | ₩292,475 | ₩302,557 | ₩292,288 | ₩300,314 | +2.68% | 35.1만 |
|---|
| 2026.06.11 | ₩286,586 | ₩291,874 | ₩276,864 | ₩291,647 | +1.77% | 103.7만 |
|---|
| 2026.06.10 | ₩307,418 | ₩307,658 | ₩276,090 | ₩282,740 | -8.03% | 99.5만 |
|---|
| 2026.06.09 | ₩300,220 | ₩307,151 | ₩300,220 | ₩306,269 | +2.01% | 29.9만 |
|---|
| 2026.06.08 | ₩301,048 | ₩305,281 | ₩298,364 | ₩298,778 | -0.75% | 30.8만 |
|---|
| 2026.06.05 | ₩297,069 | ₩304,427 | ₩296,935 | ₩301,048 | +1.34% | 32.1만 |
|---|
| 2026.06.04 | ₩296,468 | ₩299,913 | ₩295,586 | ₩297,042 | +0.19% | 25.3만 |
|---|
| 2026.06.03 | ₩280,937 | ₩295,453 | ₩280,363 | ₩294,077 | +4.68% | 48.1만 |
|---|
| 2026.06.02 | ₩283,501 | ₩285,998 | ₩273,753 | ₩279,428 | -1.44% | 37.1만 |
|---|
| 2026.06.01 | ₩291,233 | ₩293,036 | ₩285,424 | ₩285,451 | -1.99% | 40.9만 |
|---|
| 2026.05.29 | ₩297,309 | ₩301,569 | ₩289,871 | ₩293,663 | -1.23% | 43.5만 |
|---|
| 2026.05.28 | ₩309,154 | ₩311,638 | ₩295,947 | ₩298,124 | -3.57% | 43.3만 |
|---|
| 2026.05.27 | ₩308,873 | ₩313,854 | ₩308,219 | ₩308,900 | +0.01% | 47.7만 |
|---|
| 2026.05.26 | ₩304,200 | ₩310,583 | ₩301,983 | ₩309,875 | +1.87% | 33.2만 |
|---|
| 2026.05.22 | ₩302,984 | ₩307,445 | ₩300,340 | ₩303,919 | +0.31% | 23만 |
|---|
| 2026.05.21 | ₩301,889 | ₩302,504 | ₩296,815 | ₩302,156 | +0.09% | 20.8만 |
|---|
| 2026.05.20 | ₩301,609 | ₩306,029 | ₩298,992 | ₩302,557 | +0.31% | 20만 |
|---|
| 2026.05.19 | ₩299,633 | ₩306,096 | ₩298,564 | ₩301,609 | +0.66% | 27.6만 |
|---|
| 2026.05.18 | ₩302,984 | ₩307,618 | ₩300,100 | ₩300,407 | -0.85% | 25.7만 |
|---|
| 2026.05.15 | ₩303,839 | ₩306,790 | ₩299,926 | ₩302,517 | -0.44% | 28.7만 |
|---|
| 2026.05.14 | ₩303,158 | ₩305,495 | ₩299,098 | ₩303,839 | +0.22% | 16.3만 |
|---|
| 2026.05.13 | ₩307,485 | ₩307,485 | ₩296,054 | ₩299,459 | -2.61% | 28.9만 |
|---|
| 2026.05.12 | ₩311,144 | ₩315,110 | ₩303,332 | ₩307,858 | -1.06% | 48.6만 |
|---|
| 2026.05.11 | ₩305,989 | ₩311,317 | ₩302,277 | ₩311,144 | +1.68% | 46만 |
|---|
| 2026.05.08 | ₩302,437 | ₩306,069 | ₩300,047 | ₩304,039 | +0.53% | 29.6만 |
|---|
| 2026.05.07 | ₩306,269 | ₩308,099 | ₩293,116 | ₩300,314 | -1.94% | 42.8만 |
|---|
| 2026.05.06 | ₩300,554 | ₩303,358 | ₩298,070 | ₩302,303 | +0.58% | 43만 |
|---|
| 2026.05.05 | ₩295,800 | ₩301,796 | ₩295,800 | ₩300,087 | +1.45% | 40.8만 |
|---|
| 2026.05.04 | ₩291,981 | ₩296,067 | ₩291,046 | ₩295,800 | +1.31% | 46.2만 |
|---|
| 2026.05.01 | ₩290,392 | ₩294,625 | ₩286,559 | ₩293,690 | +1.14% | 39.6만 |
|---|
| 2026.04.30 | ₩286,532 | ₩294,291 | ₩286,479 | ₩291,407 | +1.70% | 32.3만 |
|---|
| 2026.04.29 | ₩284,943 | ₩291,700 | ₩284,009 | ₩288,001 | +1.07% | 27.3만 |
|---|
| 2026.04.28 | ₩291,914 | ₩297,229 | ₩284,249 | ₩285,865 | -2.07% | 40.8만 |
|---|
| 2026.04.27 | ₩292,862 | ₩293,797 | ₩284,436 | ₩290,245 | -0.89% | 48.1만 |
|---|
| 2026.04.24 | ₩294,585 | ₩299,392 | ₩288,242 | ₩292,448 | -0.73% | 50.9만 |
|---|
| 2026.04.23 | ₩288,122 | ₩303,478 | ₩276,076 | ₩283,541 | -1.59% | 51.9만 |
|---|
| 2026.04.22 | ₩278,827 | ₩279,335 | ₩273,152 | ₩274,594 | -1.52% | 28.2만 |
|---|
| 2026.04.21 | ₩274,714 | ₩278,787 | ₩274,367 | ₩277,853 | +1.14% | 21.6만 |
|---|
| 2026.04.20 | ₩276,958 | ₩280,684 | ₩273,152 | ₩273,673 | -1.19% | 22.8만 |
|---|
| 2026.04.17 | ₩276,424 | ₩280,670 | ₩272,337 | ₩276,117 | -0.11% | 50.5만 |
|---|
| 2026.04.16 | ₩270,548 | ₩277,479 | ₩268,852 | ₩276,464 | +2.19% | 27.9만 |
|---|
| 2026.04.15 | ₩271,082 | ₩272,564 | ₩268,932 | ₩270,548 | -0.20% | 33.3만 |
|---|
| 2026.04.14 | ₩272,458 | ₩274,314 | ₩269,480 | ₩270,868 | -0.58% | 20.5만 |
|---|
| 2026.04.13 | ₩269,119 | ₩275,249 | ₩268,411 | ₩273,072 | +1.47% | 25.7만 |
|---|
| 2026.04.10 | ₩263,764 | ₩271,656 | ₩262,002 | ₩269,253 | +2.08% | 32.6만 |
|---|
| 2026.04.09 | ₩265,447 | ₩266,675 | ₩262,389 | ₩265,607 | +0.06% | 25.2만 |
|---|
| 2026.04.08 | ₩262,936 | ₩269,092 | ₩262,255 | ₩265,527 | +0.99% | 51.1만 |
|---|
| 2026.04.07 | ₩255,859 | ₩260,786 | ₩255,779 | ₩260,239 | +1.71% | 29.1만 |
|---|
| 2026.04.06 | ₩264,098 | ₩265,113 | ₩251,719 | ₩254,243 | -3.73% | 42.8만 |
|---|
| 2026.04.02 | ₩252,774 | ₩270,081 | ₩251,118 | ₩266,515 | +5.44% | 78.3만 |
|---|
| 2026.04.01 | ₩252,173 | ₩254,163 | ₩249,209 | ₩253,615 | +0.57% | 27.7만 |
|---|
| 2026.03.31 | ₩256,460 | ₩259,064 | ₩238,405 | ₩251,051 | -2.11% | 67.4만 |
|---|
| 2026.03.30 | ₩255,712 | ₩258,076 | ₩252,347 | ₩255,819 | +0.04% | 37.8만 |
|---|
| 2026.03.27 | ₩255,351 | ₩256,580 | ₩249,756 | ₩254,897 | -0.18% | 34.7만 |
|---|
| 2026.03.26 | ₩251,906 | ₩257,742 | ₩251,679 | ₩256,393 | +1.78% | 21.6만 |
|---|
| 2026.03.25 | ₩263,898 | ₩265,741 | ₩252,761 | ₩254,296 | -3.64% | 38만 |
|---|
| 2026.03.24 | ₩258,556 | ₩262,643 | ₩257,341 | ₩262,175 | +1.40% | 27.9만 |
|---|
| 2026.03.23 | ₩257,408 | ₩264,071 | ₩257,408 | ₩258,556 | +0.45% | 35.6만 |
|---|
| 2026.03.20 | ₩253,842 | ₩258,262 | ₩251,866 | ₩256,500 | +1.05% | 61.7만 |
|---|
| 2026.03.19 | ₩250,718 | ₩256,206 | ₩248,955 | ₩251,679 | +0.38% | 45.3만 |
|---|
| 2026.03.18 | ₩253,468 | ₩258,703 | ₩252,908 | ₩253,829 | +0.14% | 33.4만 |
|---|
| 2026.03.17 | ₩253,148 | ₩259,064 | ₩253,148 | ₩254,510 | +0.54% | 25.7만 |
|---|
| 2026.03.16 | ₩258,903 | ₩260,386 | ₩250,971 | ₩251,853 | -2.72% | 30.4만 |
|---|
| 2026.03.13 | ₩256,406 | ₩259,638 | ₩254,203 | ₩257,822 | +0.55% | 21.1만 |
|---|
| 2026.03.12 | ₩253,001 | ₩258,076 | ₩250,357 | ₩254,991 | +0.79% | 24.1만 |
|---|
| 2026.03.11 | ₩258,049 | ₩262,896 | ₩254,844 | ₩256,780 | -0.49% | 24.7만 |
|---|
| 2026.03.10 | ₩260,412 | ₩266,542 | ₩260,065 | ₩260,372 | -0.02% | 55만 |
|---|
| 2026.03.09 | ₩252,160 | ₩263,016 | ₩248,795 | ₩262,015 | +3.91% | 36.6만 |
|---|
| 2026.03.06 | ₩246,738 | ₩255,245 | ₩243,039 | ₩254,136 | +3.00% | 28.8만 |
|---|
| 2026.03.05 | ₩257,675 | ₩259,478 | ₩249,489 | ₩249,769 | -3.07% | 20.3만 |
|---|
| 2026.03.04 | ₩260,933 | ₩264,298 | ₩256,807 | ₩260,466 | -0.18% | 26.8만 |
|---|
| 2026.03.03 | ₩257,808 | ₩262,202 | ₩255,058 | ₩260,706 | +1.12% | 53.7만 |
|---|
| 2026.03.02 | ₩254,377 | ₩264,058 | ₩252,307 | ₩263,190 | +3.46% | 32.4만 |
|---|
| 2026.02.27 | ₩251,759 | ₩259,010 | ₩250,891 | ₩257,448 | +2.26% | 34.6만 |
|---|
| 2026.02.26 | ₩249,369 | ₩253,589 | ₩246,979 | ₩252,747 | +1.35% | 18.3만 |
|---|
| 2026.02.25 | ₩248,848 | ₩249,583 | ₩243,066 | ₩248,541 | -0.12% | 21.4만 |
|---|
| 2026.02.24 | ₩242,906 | ₩248,033 | ₩234,640 | ₩247,446 | +1.87% | 22.7만 |
|---|
| 2026.02.23 | ₩245,563 | ₩249,169 | ₩238,592 | ₩242,492 | -1.25% | 18.8만 |
|---|
| 2026.02.20 | ₩244,869 | ₩245,403 | ₩241,664 | ₩244,975 | +0.04% | 31.1만 |
|---|
| 2026.02.19 | ₩244,535 | ₩247,206 | ₩243,133 | ₩244,508 | -0.01% | 14.9만 |
|---|
| 2026.02.18 | ₩244,081 | ₩249,796 | ₩243,734 | ₩245,857 | +0.73% | 36.5만 |
|---|
| 2026.02.17 | ₩242,732 | ₩246,204 | ₩241,383 | ₩245,576 | +1.17% | 32.5만 |
|---|
| 2026.02.13 | ₩242,278 | ₩245,510 | ₩238,539 | ₩242,892 | +0.25% | 15.8만 |
|---|
| 2026.02.12 | ₩244,682 | ₩247,660 | ₩242,144 | ₩243,039 | -0.67% | 20.4만 |
|---|
| 2026.02.11 | ₩243,346 | ₩246,979 | ₩240,168 | ₩243,640 | +0.12% | 19.5만 |
|---|
| 2026.02.10 | ₩242,732 | ₩244,829 | ₩240,635 | ₩242,585 | -0.06% | 16.9만 |
|---|
| 2026.02.09 | ₩243,239 | ₩245,950 | ₩238,779 | ₩244,642 | +0.58% | 63.4만 |
|---|
| 2026.02.06 | ₩242,305 | ₩252,053 | ₩239,727 | ₩242,932 | +0.26% | 40.4만 |
|---|
| 2026.02.05 | ₩224,037 | ₩241,704 | ₩217,667 | ₩237,230 | +5.89% | 48.9만 |
|---|
| 2026.02.04 | ₩229,084 | ₩230,193 | ₩226,641 | ₩229,579 | +0.22% | 30.9만 |
|---|
| 2026.02.03 | ₩229,271 | ₩229,846 | ₩224,771 | ₩228,323 | -0.41% | 23만 |
|---|
| 2026.02.02 | ₩227,829 | ₩230,313 | ₩225,425 | ₩229,271 | +0.63% | 29.8만 |
|---|
| 2026.01.30 | ₩226,748 | ₩229,685 | ₩224,531 | ₩227,682 | +0.41% | 32.2만 |
|---|
| 2026.01.29 | ₩222,247 | ₩228,123 | ₩221,606 | ₩228,016 | +2.60% | 21.8만 |
|---|
| 2026.01.28 | ₩224,838 | ₩225,519 | ₩220,044 | ₩221,767 | -1.37% | 18.2만 |
|---|
| 2026.01.27 | ₩225,679 | ₩227,282 | ₩223,329 | ₩224,825 | -0.38% | 12.4만 |
|---|
| 2026.01.26 | ₩223,583 | ₩225,920 | ₩221,673 | ₩225,679 | +0.94% | 19.5만 |
|---|
| 2026.01.23 | ₩229,018 | ₩230,380 | ₩222,314 | ₩223,583 | -2.37% | 25.5만 |
|---|
| 2026.01.22 | ₩229,392 | ₩233,037 | ₩227,362 | ₩229,659 | +0.12% | 30.3만 |
|---|
| 2026.01.21 | ₩224,918 | ₩229,912 | ₩224,344 | ₩229,472 | +2.02% | 27.4만 |
|---|
| 2026.01.20 | ₩226,320 | ₩231,755 | ₩224,304 | ₩225,239 | -0.48% | 30.7만 |
|---|
| 2026.01.16 | ₩225,225 | ₩228,844 | ₩223,743 | ₩228,484 | +1.45% | 20만 |
|---|
| 2026.01.15 | ₩224,384 | ₩227,095 | ₩223,008 | ₩225,693 | +0.58% | 16.6만 |
|---|
| 2026.01.14 | ₩221,473 | ₩226,000 | ₩219,910 | ₩224,384 | +1.31% | 20.4만 |
|---|
| 2026.01.13 | ₩221,847 | ₩222,140 | ₩217,894 | ₩221,473 | -0.17% | 16.4만 |
|---|
| 2026.01.12 | ₩220,057 | ₩222,100 | ₩217,667 | ₩221,833 | +0.81% | 19.6만 |
|---|
| 2026.01.09 | ₩219,844 | ₩221,994 | ₩218,508 | ₩220,218 | +0.17% | 17.1만 |
|---|
| 2026.01.08 | ₩220,324 | ₩224,825 | ₩217,894 | ₩220,698 | +0.17% | 22만 |
|---|
| 2026.01.07 | ₩218,348 | ₩221,526 | ₩215,771 | ₩221,219 | +1.31% | 17.1만 |
|---|
| 2026.01.06 | ₩218,134 | ₩223,422 | ₩215,704 | ₩217,814 | -0.15% | 50.1만 |
|---|
| 2026.01.05 | ₩208,319 | ₩219,203 | ₩205,956 | ₩217,694 | +4.50% | 73.3만 |
|---|
| 2026.01.02 | ₩212,499 | ₩213,434 | ₩206,370 | ₩209,361 | -1.48% | 22.3만 |
|---|
| 2025.12.31 | ₩215,330 | ₩215,731 | ₩212,833 | ₩212,833 | -1.16% | 23.1만 |
|---|
| 2025.12.30 | ₩215,210 | ₩216,732 | ₩214,849 | ₩215,303 | +0.04% | 18.4만 |
|---|
| 2025.12.29 | ₩214,943 | ₩216,398 | ₩212,940 | ₩215,210 | +0.12% | 14.9만 |
|---|
| 2025.12.26 | ₩217,320 | ₩217,667 | ₩214,769 | ₩214,943 | -1.09% | 7.3만 |
|---|
| 2025.12.24 | ₩216,478 | ₩217,413 | ₩216,425 | ₩216,799 | +0.15% | 6.1만 |
|---|
| 2025.12.23 | ₩216,946 | ₩218,508 | ₩215,263 | ₩216,652 | -0.14% | 13.8만 |
|---|
| 2025.12.22 | ₩216,198 | ₩218,201 | ₩213,821 | ₩216,692 | +0.23% | 17만 |
|---|
| 2025.12.19 | ₩216,131 | ₩218,602 | ₩213,848 | ₩215,076 | -0.49% | 58.8만 |
|---|
| 2025.12.18 | ₩216,545 | ₩217,533 | ₩214,142 | ₩216,572 | +0.01% | 19.2만 |
|---|
| 2025.12.17 | ₩217,173 | ₩218,976 | ₩212,165 | ₩214,689 | -1.14% | 18.6만 |
|---|
| 2025.12.16 | ₩219,964 | ₩220,738 | ₩216,091 | ₩217,066 | -1.32% | 20.6만 |
|---|
| 2025.12.15 | ₩218,161 | ₩220,124 | ₩216,452 | ₩219,804 | +0.75% | 33.4만 |
|---|
| 2025.12.12 | ₩218,054 | ₩220,738 | ₩214,409 | ₩218,882 | +0.38% | 30.3만 |
|---|
| 2025.12.11 | ₩212,900 | ₩218,361 | ₩211,097 | ₩216,665 | +1.77% | 20.7만 |
|---|
| 2025.12.10 | ₩208,159 | ₩212,352 | ₩208,159 | ₩211,952 | +1.82% | 22.6만 |
|---|
| 2025.12.09 | ₩208,907 | ₩209,534 | ₩206,410 | ₩208,586 | -0.15% | 20.7만 |
|---|
| 2025.12.08 | ₩207,465 | ₩212,499 | ₩207,198 | ₩208,960 | +0.72% | 23.2만 |
|---|
| 2025.12.05 | ₩216,051 | ₩216,171 | ₩205,034 | ₩205,555 | -4.86% | 26.3만 |
|---|
| 2025.12.04 | ₩215,410 | ₩218,001 | ₩214,142 | ₩216,345 | +0.43% | 27.1만 |
|---|
| 2025.12.03 | ₩215,784 | ₩216,892 | ₩212,873 | ₩216,705 | +0.43% | 18.5만 |
|---|
| 2025.12.02 | ₩213,968 | ₩216,372 | ₩212,272 | ₩214,542 | +0.27% | 19.1만 |
|---|
| 2025.12.01 | ₩211,257 | ₩214,088 | ₩209,895 | ₩212,699 | +0.68% | 22.2만 |
|---|
| 2025.11.28 | ₩213,541 | ₩214,636 | ₩210,443 | ₩211,538 | -0.94% | 14.4만 |
|---|
| 2025.11.26 | ₩206,236 | ₩213,434 | ₩204,607 | ₩211,778 | +2.69% | 33.1만 |
|---|
| 2025.11.25 | ₩204,647 | ₩207,745 | ₩204,300 | ₩206,490 | +0.90% | 18만 |
|---|
| 2025.11.24 | ₩202,217 | ₩205,849 | ₩197,636 | ₩204,941 | +1.35% | 33.4만 |
|---|
| 2025.11.21 | ₩198,397 | ₩206,196 | ₩196,234 | ₩200,921 | +1.27% | 40.3만 |
|---|
| 2025.11.20 | ₩209,695 | ₩210,696 | ₩197,503 | ₩197,703 | -5.72% | 41만 |
|---|
| 2025.11.19 | ₩209,174 | ₩211,938 | ₩207,959 | ₩209,107 | -0.03% | 21.3만 |
|---|
| 2025.11.18 | ₩206,463 | ₩210,576 | ₩202,818 | ₩207,745 | +0.62% | 21.2만 |
|---|
| 2025.11.17 | ₩213,380 | ₩214,382 | ₩206,263 | ₩206,463 | -3.24% | 30.2만 |
|---|
| 2025.11.14 | ₩209,655 | ₩214,609 | ₩209,080 | ₩213,674 | +1.92% | 24.5만 |
|---|
| 2025.11.13 | ₩215,731 | ₩215,864 | ₩210,189 | ₩210,990 | -2.20% | 18.1만 |
|---|
| 2025.11.12 | ₩216,732 | ₩218,548 | ₩215,450 | ₩215,837 | -0.41% | 16.6만 |
|---|
| 2025.11.11 | ₩215,504 | ₩217,881 | ₩214,342 | ₩217,026 | +0.71% | 17.4만 |
|---|
| 2025.11.10 | ₩214,969 | ₩218,989 | ₩214,662 | ₩215,504 | +0.25% | 15.2만 |
|---|
| 2025.11.07 | ₩216,465 | ₩217,720 | ₩212,913 | ₩214,636 | -0.85% | 17.1만 |
|---|
| 2025.11.06 | ₩216,398 | ₩221,780 | ₩215,664 | ₩216,211 | -0.09% | 37.2만 |
|---|
| 2025.11.05 | ₩213,100 | ₩216,665 | ₩211,484 | ₩216,572 | +1.63% | 44.4만 |
|---|
| 2025.11.04 | ₩211,765 | ₩215,864 | ₩211,765 | ₩213,487 | +0.81% | 31.8만 |
|---|
| 2025.11.03 | ₩211,658 | ₩215,183 | ₩209,107 | ₩212,098 | +0.21% | 20만 |
|---|
| 2025.10.31 | ₩211,217 | ₩217,734 | ₩209,721 | ₩211,658 | +0.21% | 36.3만 |
|---|
| 2025.10.30 | ₩206,650 | ₩217,881 | ₩199,199 | ₩211,591 | +2.39% | 65.8만 |
|---|
| 2025.10.29 | ₩199,319 | ₩201,228 | ₩195,994 | ₩197,730 | -0.80% | 33.8만 |
|---|
| 2025.10.28 | ₩199,746 | ₩200,534 | ₩196,314 | ₩199,319 | -0.21% | 30.1만 |
|---|
| 2025.10.27 | ₩205,956 | ₩206,583 | ₩199,119 | ₩201,295 | -2.26% | 23.1만 |
|---|
| 2025.10.24 | ₩209,334 | ₩209,989 | ₩205,008 | ₩205,822 | -1.68% | 13.9만 |
|---|
| 2025.10.23 | ₩207,919 | ₩209,027 | ₩206,236 | ₩206,744 | -0.57% | 21.6만 |
|---|
| 2025.10.22 | ₩203,979 | ₩207,585 | ₩202,310 | ₩206,610 | +1.29% | 52만 |
|---|
| 2025.10.21 | ₩211,644 | ₩211,658 | ₩199,746 | ₩204,821 | -3.22% | 46.9만 |
|---|
| 2025.10.20 | ₩212,379 | ₩212,459 | ₩209,254 | ₩211,524 | -0.40% | 17.8만 |
|---|
| 2025.10.17 | ₩211,417 | ₩212,980 | ₩207,692 | ₩210,242 | -0.56% | 25.6만 |
|---|
| 2025.10.16 | ₩213,287 | ₩217,680 | ₩211,417 | ₩211,684 | -0.75% | 36만 |
|---|
| 2025.10.15 | ₩212,232 | ₩214,983 | ₩205,849 | ₩213,941 | +0.81% | 24.5만 |
|---|
| 2025.10.14 | ₩203,819 | ₩212,325 | ₩203,819 | ₩212,232 | +4.13% | 25.2만 |
|---|
| 2025.10.13 | ₩201,616 | ₩205,288 | ₩201,175 | ₩205,168 | +1.76% | 19.4만 |
|---|
| 2025.10.10 | ₩205,408 | ₩207,585 | ₩200,561 | ₩201,255 | -2.02% | 24.6만 |
|---|