시장 데이터를 불러오는 중
전체 종목
First Citizens BancShares, Inc. - Class A Common Stock 과거 주가
First Citizens BancShares, Inc. - Class A Common Stock · FCNCA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Citizens BancShares, Inc. - Class A Common Stock · FCNCA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,760,709 | ₩2,786,009 | ₩2,746,036 | ₩2,771,684 | +0.40% | 5.6만 |
| 2026.10.08 | ₩2,756,448 | ₩2,785,835 | ₩2,730,854 | ₩2,768,334 | +0.43% | 9.2만 |
| 2026.10.07 | ₩2,776,481 | ₩2,788,716 | ₩2,756,059 | ₩2,775,932 | -0.02% | 6.5만 |
| 2026.10.06 | ₩2,807,261 | ₩2,815,476 | ₩2,767,141 | ₩2,798,136 | -0.33% | 5.3만 |
| 2026.10.05 | ₩2,807,141 | ₩2,822,605 | ₩2,777,875 | ₩2,802,076 | -0.18% | 6.7만 |
| 2026.10.02 | ₩2,788,474 | ₩2,807,154 | ₩2,756,837 | ₩2,778,478 | -0.36% | 5.9만 |
| 2026.10.01 | ₩2,755,081 | ₩2,782,123 | ₩2,693,896 | ₩2,778,531 | +0.85% | 8만 |
| 2026.09.30 | ₩2,768,481 | ₩2,793,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,760,709 |
| -0.28% |
| 6.2만 |
| 2026.09.29 | ₩2,800,896 | ₩2,830,685 | ₩2,748,622 | ₩2,778,478 | -0.80% | 5.5만 |
|---|
| 2026.09.28 | ₩2,809,606 | ₩2,823,409 | ₩2,784,454 | ₩2,811,670 | +0.07% | 6.6만 |
|---|
| 2026.09.25 | ₩2,758,445 | ₩2,821,439 | ₩2,754,532 | ₩2,801,124 | +1.55% | 4.2만 |
|---|
| 2026.09.24 | ₩2,744,361 | ₩2,796,501 | ₩2,725,775 | ₩2,756,193 | +0.43% | 6.9만 |
|---|
| 2026.09.23 | ₩2,763,791 | ₩2,803,563 | ₩2,732,448 | ₩2,732,730 | -1.12% | 7.5만 |
|---|
| 2026.09.22 | ₩2,860,567 | ₩2,860,567 | ₩2,770,397 | ₩2,771,175 | -3.12% | 6.9만 |
|---|
| 2026.09.21 | ₩2,834,129 | ₩2,856,467 | ₩2,817,138 | ₩2,843,161 | +0.32% | 5.8만 |
|---|
| 2026.09.18 | ₩2,838,913 | ₩2,854,202 | ₩2,767,155 | ₩2,829,975 | -0.31% | 14.2만 |
|---|
| 2026.09.17 | ₩2,837,184 | ₩2,854,202 | ₩2,793,647 | ₩2,841,620 | +0.16% | 5.1만 |
|---|
| 2026.09.16 | ₩2,907,441 | ₩2,907,441 | ₩2,760,468 | ₩2,813,466 | -3.23% | 7.1만 |
|---|
| 2026.09.15 | ₩2,914,383 | ₩2,941,036 | ₩2,893,344 | ₩2,895,006 | -0.66% | 5.8만 |
|---|
| 2026.09.14 | ₩2,889,097 | ₩2,944,948 | ₩2,889,097 | ₩2,913,043 | +0.83% | 4.9만 |
|---|
| 2026.09.11 | ₩2,919,555 | ₩2,942,000 | ₩2,880,386 | ₩2,911,863 | -0.26% | 5.2만 |
|---|
| 2026.09.10 | ₩2,879,690 | ₩2,923,883 | ₩2,840,708 | ₩2,901,719 | +0.77% | 7.6만 |
|---|
| 2026.09.09 | ₩2,867,361 | ₩2,874,865 | ₩2,839,462 | ₩2,852,822 | -0.51% | 6.6만 |
|---|
| 2026.09.08 | ₩2,940,728 | ₩2,963,977 | ₩2,866,423 | ₩2,880,949 | -2.03% | 7.9만 |
|---|
| 2026.09.04 | ₩2,934,376 | ₩2,973,853 | ₩2,934,376 | ₩2,959,421 | +0.85% | 4.8만 |
|---|
| 2026.09.03 | ₩2,926,470 | ₩2,968,171 | ₩2,926,081 | ₩2,952,640 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩2,901,049 | ₩2,965,866 | ₩2,863,207 | ₩2,917,371 | +0.56% | 6.6만 |
|---|
| 2026.09.01 | ₩2,894,095 | ₩2,938,275 | ₩2,857,646 | ₩2,869,197 | -0.86% | 7.2만 |
|---|
| 2026.08.31 | ₩2,927,475 | ₩2,937,217 | ₩2,886,229 | ₩2,900,339 | -0.93% | 11.7만 |
|---|
| 2026.08.28 | ₩2,907,575 | ₩2,947,816 | ₩2,902,510 | ₩2,940,098 | +1.12% | 4.3만 |
|---|
| 2026.08.27 | ₩2,897,498 | ₩2,922,155 | ₩2,872,976 | ₩2,894,631 | -0.10% | 4.2만 |
|---|
| 2026.08.26 | ₩2,905,431 | ₩2,949,464 | ₩2,885,947 | ₩2,917,518 | +0.42% | 3.9만 |
|---|
| 2026.08.25 | ₩2,931,240 | ₩2,938,999 | ₩2,885,746 | ₩2,892,996 | -1.30% | 4.8만 |
|---|
| 2026.08.24 | ₩2,919,395 | ₩2,984,653 | ₩2,919,395 | ₩2,925,331 | +0.20% | 5.8만 |
|---|
| 2026.08.21 | ₩2,902,564 | ₩2,930,262 | ₩2,894,805 | ₩2,925,987 | +0.81% | 4.4만 |
|---|
| 2026.08.20 | ₩2,909,009 | ₩2,922,557 | ₩2,879,220 | ₩2,882,691 | -0.90% | 4.8만 |
|---|
| 2026.08.19 | ₩2,951,997 | ₩2,970,074 | ₩2,883,254 | ₩2,908,808 | -1.46% | 4.9만 |
|---|
| 2026.08.18 | ₩3,041,725 | ₩3,041,725 | ₩2,948,057 | ₩2,958,322 | -2.74% | 5.5만 |
|---|
| 2026.08.17 | ₩3,049,296 | ₩3,075,346 | ₩3,007,434 | ₩3,012,606 | -1.20% | 5.3만 |
|---|
| 2026.08.14 | ₩3,036,981 | ₩3,074,395 | ₩3,002,328 | ₩3,070,428 | +1.10% | 3.8만 |
|---|
| 2026.08.13 | ₩3,066,555 | ₩3,077,088 | ₩3,033,162 | ₩3,039,286 | -0.89% | 5.2만 |
|---|
| 2026.08.12 | ₩3,021,142 | ₩3,056,880 | ₩2,997,571 | ₩3,043,601 | +0.74% | 4.6만 |
|---|
| 2026.08.11 | ₩2,988,888 | ₩3,025,470 | ₩2,972,808 | ₩3,019,239 | +1.02% | 5.3만 |
|---|
| 2026.08.10 | ₩2,961,712 | ₩3,000,734 | ₩2,960,587 | ₩2,992,734 | +1.05% | 4만 |
|---|
| 2026.08.07 | ₩2,980,714 | ₩2,983,555 | ₩2,958,496 | ₩2,972,821 | -0.26% | 4.1만 |
|---|
| 2026.08.06 | ₩3,011,909 | ₩3,022,120 | ₩2,970,771 | ₩2,998,308 | -0.45% | 3.9만 |
|---|
| 2026.08.05 | ₩3,021,893 | ₩3,068,632 | ₩2,972,861 | ₩2,984,198 | -1.25% | 6.5만 |
|---|
| 2026.08.04 | ₩2,965,397 | ₩3,020,780 | ₩2,957,947 | ₩3,017,484 | +1.76% | 6.7만 |
|---|
| 2026.08.03 | ₩2,937,056 | ₩2,974,831 | ₩2,923,428 | ₩2,972,754 | +1.22% | 5.4만 |
|---|
| 2026.07.31 | ₩2,900,004 | ₩2,946,624 | ₩2,888,038 | ₩2,930,155 | +1.04% | 6.9만 |
|---|
| 2026.07.30 | ₩2,927,542 | ₩2,942,644 | ₩2,884,339 | ₩2,889,391 | -1.30% | 5만 |
|---|
| 2026.07.29 | ₩2,940,084 | ₩2,965,491 | ₩2,903,341 | ₩2,910,376 | -1.01% | 5.8만 |
|---|
| 2026.07.28 | ₩2,879,864 | ₩2,955,950 | ₩2,879,864 | ₩2,945,364 | +2.27% | 7.9만 |
|---|
| 2026.07.27 | ₩2,899,669 | ₩2,929,485 | ₩2,858,196 | ₩2,864,105 | -1.23% | 6.5만 |
|---|
| 2026.07.24 | ₩2,977,524 | ₩2,998,724 | ₩2,891,053 | ₩2,895,314 | -2.76% | 8.3만 |
|---|
| 2026.07.23 | ₩2,879,555 | ₩2,975,018 | ₩2,853,023 | ₩2,965,156 | +2.97% | 20.5만 |
|---|
| 2026.07.22 | ₩2,775,905 | ₩2,788,809 | ₩2,740,341 | ₩2,783,985 | +0.29% | 6.7만 |
|---|
| 2026.07.21 | ₩2,773,225 | ₩2,794,974 | ₩2,737,299 | ₩2,775,396 | +0.08% | 6.9만 |
|---|
| 2026.07.20 | ₩2,827,429 | ₩2,856,038 | ₩2,768,441 | ₩2,782,257 | -1.60% | 10.5만 |
|---|
| 2026.07.17 | ₩2,863,850 | ₩2,882,879 | ₩2,823,583 | ₩2,843,696 | -0.70% | 7.1만 |
|---|
| 2026.07.16 | ₩2,786,384 | ₩2,918,081 | ₩2,779,871 | ₩2,889,686 | +3.71% | 11.7만 |
|---|
| 2026.07.15 | ₩2,778,545 | ₩2,784,039 | ₩2,740,046 | ₩2,774,672 | -0.14% | 9.6만 |
|---|
| 2026.07.14 | ₩2,803,014 | ₩2,833,821 | ₩2,753,741 | ₩2,763,456 | -1.41% | 8.7만 |
|---|
| 2026.07.13 | ₩2,818,451 | ₩2,829,077 | ₩2,795,081 | ₩2,822,163 | +0.13% | 8.6만 |
|---|
| 2026.07.10 | ₩2,817,030 | ₩2,830,900 | ₩2,784,039 | ₩2,804,113 | -0.46% | 8.4만 |
|---|
| 2026.07.09 | ₩2,704,924 | ₩2,810,317 | ₩2,704,924 | ₩2,791,262 | +3.19% | 8.9만 |
|---|
| 2026.07.08 | ₩2,791,262 | ₩2,834,638 | ₩2,726,820 | ₩2,739,832 | -1.84% | 7.7만 |
|---|
| 2026.07.07 | ₩2,837,358 | ₩2,864,949 | ₩2,799,409 | ₩2,803,898 | -1.18% | 9.2만 |
|---|
| 2026.07.06 | ₩2,793,928 | ₩2,842,705 | ₩2,793,540 | ₩2,837,291 | +1.55% | 5.4만 |
|---|
| 2026.07.02 | ₩2,867,629 | ₩2,881,043 | ₩2,755,362 | ₩2,791,248 | -2.66% | 6만 |
|---|
| 2026.07.01 | ₩2,797,761 | ₩2,858,557 | ₩2,787,590 | ₩2,843,026 | +1.62% | 10.1만 |
|---|
| 2026.06.30 | ₩2,778,264 | ₩2,800,682 | ₩2,768,267 | ₩2,788,300 | +0.36% | 7.3만 |
|---|
| 2026.06.29 | ₩2,788,112 | ₩2,807,972 | ₩2,753,339 | ₩2,786,772 | -0.05% | 10.8만 |
|---|
| 2026.06.26 | ₩2,810,732 | ₩2,812,702 | ₩2,760,964 | ₩2,785,808 | -0.89% | 14만 |
|---|
| 2026.06.25 | ₩2,821,452 | ₩2,847,288 | ₩2,778,210 | ₩2,799,583 | -0.78% | 8.7만 |
|---|
| 2026.06.24 | ₩2,830,913 | ₩2,867,522 | ₩2,824,615 | ₩2,837,211 | +0.22% | 5.8만 |
|---|
| 2026.06.23 | ₩2,798,123 | ₩2,836,260 | ₩2,775,262 | ₩2,828,970 | +1.10% | 6.9만 |
|---|
| 2026.06.22 | ₩2,782,364 | ₩2,814,256 | ₩2,777,205 | ₩2,793,928 | +0.42% | 7.1만 |
|---|
| 2026.06.18 | ₩2,812,233 | ₩2,835,858 | ₩2,746,558 | ₩2,776,012 | -1.29% | 20만 |
|---|
| 2026.06.17 | ₩2,794,652 | ₩2,844,300 | ₩2,776,093 | ₩2,800,401 | +0.21% | 11.6만 |
|---|
| 2026.06.16 | ₩2,791,235 | ₩2,820,997 | ₩2,760,441 | ₩2,807,168 | +0.57% | 10.3만 |
|---|
| 2026.06.15 | ₩2,835,415 | ₩2,845,224 | ₩2,762,880 | ₩2,772,166 | -2.23% | 11.1만 |
|---|
| 2026.06.12 | ₩2,858,289 | ₩2,888,118 | ₩2,800,039 | ₩2,825,580 | -1.14% | 11.4만 |
|---|
| 2026.06.11 | ₩2,848,628 | ₩2,869,211 | ₩2,798,886 | ₩2,836,836 | -0.41% | 6만 |
|---|
| 2026.06.10 | ₩2,819,188 | ₩2,862,310 | ₩2,808,039 | ₩2,831,288 | +0.43% | 6.5만 |
|---|
| 2026.06.09 | ₩2,810,022 | ₩2,860,232 | ₩2,779,336 | ₩2,814,953 | +0.18% | 7.8만 |
|---|
| 2026.06.08 | ₩2,764,086 | ₩2,853,331 | ₩2,762,786 | ₩2,779,536 | +0.56% | 9.5만 |
|---|
| 2026.06.05 | ₩2,747,028 | ₩2,798,484 | ₩2,742,338 | ₩2,780,676 | +1.22% | 7.3만 |
|---|
| 2026.06.04 | ₩2,671,598 | ₩2,768,052 | ₩2,671,598 | ₩2,743,450 | +2.69% | 8만 |
|---|
| 2026.06.03 | ₩2,671,330 | ₩2,679,075 | ₩2,615,170 | ₩2,619,846 | -1.93% | 6만 |
|---|
| 2026.06.02 | ₩2,606,419 | ₩2,679,866 | ₩2,593,930 | ₩2,675,256 | +2.64% | 5.8만 |
|---|
| 2026.06.01 | ₩2,642,814 | ₩2,673,340 | ₩2,596,838 | ₩2,599,250 | -1.65% | 7.6만 |
|---|
| 2026.05.29 | ₩2,679,638 | ₩2,687,986 | ₩2,655,799 | ₩2,667,323 | -0.46% | 12.4만 |
|---|
| 2026.05.28 | ₩2,651,230 | ₩2,695,959 | ₩2,638,928 | ₩2,692,140 | +1.54% | 6.4만 |
|---|
| 2026.05.27 | ₩2,693,105 | ₩2,712,040 | ₩2,651,323 | ₩2,670,767 | -0.83% | 5.3만 |
|---|
| 2026.05.26 | ₩2,671,772 | ₩2,710,432 | ₩2,660,717 | ₩2,675,913 | +0.15% | 5.4만 |
|---|
| 2026.05.22 | ₩2,678,700 | ₩2,707,242 | ₩2,647,973 | ₩2,668,717 | -0.37% | 8.3만 |
|---|
| 2026.05.21 | ₩2,637,293 | ₩2,669,856 | ₩2,606,058 | ₩2,665,943 | +1.09% | 4.8만 |
|---|
| 2026.05.20 | ₩2,586,198 | ₩2,652,784 | ₩2,580,745 | ₩2,643,551 | +2.22% | 6.2만 |
|---|
| 2026.05.19 | ₩2,604,905 | ₩2,613,843 | ₩2,556,986 | ₩2,581,870 | -0.88% | 7.8만 |
|---|
| 2026.05.18 | ₩2,582,259 | ₩2,628,181 | ₩2,582,259 | ₩2,602,801 | +0.80% | 4.8만 |
|---|
| 2026.05.15 | ₩2,611,699 | ₩2,634,989 | ₩2,566,554 | ₩2,584,081 | -1.06% | 4.5만 |
|---|
| 2026.05.14 | ₩2,582,795 | ₩2,615,344 | ₩2,561,957 | ₩2,596,356 | +0.53% | 6.7만 |
|---|
| 2026.05.13 | ₩2,555,418 | ₩2,576,041 | ₩2,531,298 | ₩2,558,808 | +0.13% | 5.9만 |
|---|
| 2026.05.12 | ₩2,583,706 | ₩2,608,603 | ₩2,536,055 | ₩2,571,083 | -0.49% | 5.7만 |
|---|
| 2026.05.11 | ₩2,612,798 | ₩2,626,319 | ₩2,552,041 | ₩2,572,758 | -1.53% | 4.6만 |
|---|
| 2026.05.08 | ₩2,621,240 | ₩2,632,041 | ₩2,597,334 | ₩2,615,625 | -0.21% | 4.6만 |
|---|
| 2026.05.07 | ₩2,672,214 | ₩2,683,940 | ₩2,612,784 | ₩2,617,622 | -2.04% | 7.8만 |
|---|
| 2026.05.06 | ₩2,710,968 | ₩2,742,485 | ₩2,659,350 | ₩2,668,422 | -1.57% | 6.7만 |
|---|
| 2026.05.05 | ₩2,613,347 | ₩2,692,583 | ₩2,608,630 | ₩2,682,908 | +2.66% | 4.1만 |
|---|
| 2026.05.04 | ₩2,639,451 | ₩2,669,856 | ₩2,612,382 | ₩2,619,002 | -0.77% | 3.4만 |
|---|
| 2026.05.01 | ₩2,669,293 | ₩2,679,665 | ₩2,629,213 | ₩2,660,462 | -0.33% | 4만 |
|---|
| 2026.04.30 | ₩2,623,759 | ₩2,694,780 | ₩2,623,759 | ₩2,658,358 | +1.32% | 5.8만 |
|---|
| 2026.04.29 | ₩2,647,692 | ₩2,665,045 | ₩2,618,520 | ₩2,643,069 | -0.17% | 5.5만 |
|---|
| 2026.04.28 | ₩2,644,878 | ₩2,693,668 | ₩2,619,216 | ₩2,657,782 | +0.49% | 7만 |
|---|
| 2026.04.27 | ₩2,590,433 | ₩2,672,375 | ₩2,568,457 | ₩2,644,570 | +2.09% | 8.2만 |
|---|
| 2026.04.24 | ₩2,623,692 | ₩2,661,132 | ₩2,578,801 | ₩2,588,838 | -1.33% | 9.3만 |
|---|
| 2026.04.23 | ₩2,704,415 | ₩2,721,246 | ₩2,618,292 | ₩2,648,375 | -2.07% | 13만 |
|---|
| 2026.04.22 | ₩2,760,214 | ₩2,776,615 | ₩2,717,654 | ₩2,741,480 | -0.68% | 8.5만 |
|---|
| 2026.04.21 | ₩2,747,497 | ₩2,808,039 | ₩2,747,497 | ₩2,752,267 | +0.17% | 7.9만 |
|---|
| 2026.04.20 | ₩2,711,263 | ₩2,771,376 | ₩2,703,799 | ₩2,762,424 | +1.89% | 5.9만 |
|---|
| 2026.04.17 | ₩2,660,047 | ₩2,740,957 | ₩2,660,047 | ₩2,720,455 | +2.27% | 6.9만 |
|---|
| 2026.04.16 | ₩2,663,437 | ₩2,688,040 | ₩2,649,086 | ₩2,655,290 | -0.31% | 4.6만 |
|---|
| 2026.04.15 | ₩2,671,960 | ₩2,683,390 | ₩2,638,928 | ₩2,662,633 | -0.35% | 5만 |
|---|
| 2026.04.14 | ₩2,672,308 | ₩2,687,812 | ₩2,657,863 | ₩2,667,953 | -0.16% | 7.1만 |
|---|
| 2026.04.13 | ₩2,659,484 | ₩2,685,829 | ₩2,635,578 | ₩2,681,125 | +0.81% | 5.4만 |
|---|
| 2026.04.10 | ₩2,671,732 | ₩2,689,259 | ₩2,656,107 | ₩2,666,305 | -0.20% | 7.5만 |
|---|
| 2026.04.09 | ₩2,626,453 | ₩2,686,204 | ₩2,622,151 | ₩2,677,749 | +1.95% | 8.4만 |
|---|
| 2026.04.08 | ₩2,642,024 | ₩2,666,626 | ₩2,605,388 | ₩2,621,923 | -0.76% | 10.4만 |
|---|
| 2026.04.07 | ₩2,567,827 | ₩2,592,309 | ₩2,554,963 | ₩2,574,125 | +0.25% | 5.5만 |
|---|
| 2026.04.06 | ₩2,527,733 | ₩2,588,584 | ₩2,527,733 | ₩2,583,572 | +2.21% | 5.2만 |
|---|
| 2026.04.02 | ₩2,514,454 | ₩2,561,435 | ₩2,489,663 | ₩2,554,922 | +1.61% | 6.1만 |
|---|
| 2026.04.01 | ₩2,525,227 | ₩2,567,478 | ₩2,495,774 | ₩2,538,507 | +0.53% | 6.6만 |
|---|
| 2026.03.31 | ₩2,519,867 | ₩2,562,721 | ₩2,488,176 | ₩2,525,482 | +0.22% | 10.1만 |
|---|
| 2026.03.30 | ₩2,459,835 | ₩2,494,983 | ₩2,443,647 | ₩2,475,017 | +0.62% | 12.7만 |
|---|
| 2026.03.27 | ₩2,519,680 | ₩2,524,075 | ₩2,456,364 | ₩2,459,835 | -2.38% | 9.1만 |
|---|
| 2026.03.26 | ₩2,490,494 | ₩2,549,817 | ₩2,490,494 | ₩2,541,723 | +2.06% | 9.2만 |
|---|
| 2026.03.25 | ₩2,508,611 | ₩2,548,571 | ₩2,452,505 | ₩2,512,390 | +0.15% | 12.1만 |
|---|
| 2026.03.24 | ₩2,482,709 | ₩2,538,252 | ₩2,472,337 | ₩2,488,980 | +0.25% | 12.9만 |
|---|
| 2026.03.23 | ₩2,495,559 | ₩2,515,258 | ₩2,453,885 | ₩2,487,787 | -0.31% | 11.3만 |
|---|
| 2026.03.20 | ₩2,428,532 | ₩2,457,355 | ₩2,408,043 | ₩2,442,039 | +0.56% | 11.5만 |
|---|
| 2026.03.19 | ₩2,382,569 | ₩2,434,388 | ₩2,357,457 | ₩2,416,364 | +1.42% | 11.2만 |
|---|
| 2026.03.18 | ₩2,402,549 | ₩2,423,801 | ₩2,370,509 | ₩2,380,934 | -0.90% | 10.2만 |
|---|
| 2026.03.17 | ₩2,391,480 | ₩2,424,592 | ₩2,368,110 | ₩2,396,331 | +0.20% | 8.2만 |
|---|
| 2026.03.16 | ₩2,385,222 | ₩2,436,156 | ₩2,360,043 | ₩2,366,489 | -0.79% | 11.5만 |
|---|
| 2026.03.13 | ₩2,468,290 | ₩2,477,925 | ₩2,367,105 | ₩2,369,209 | -4.01% | 16.1만 |
|---|
| 2026.03.12 | ₩2,458,789 | ₩2,480,029 | ₩2,423,373 | ₩2,442,736 | -0.65% | 11.4만 |
|---|
| 2026.03.11 | ₩2,565,629 | ₩2,577,716 | ₩2,479,144 | ₩2,490,856 | -2.91% | 15.3만 |
|---|
| 2026.03.10 | ₩2,563,324 | ₩2,613,964 | ₩2,525,790 | ₩2,562,735 | -0.02% | 12.5만 |
|---|
| 2026.03.09 | ₩2,494,005 | ₩2,562,828 | ₩2,438,408 | ₩2,556,128 | +2.49% | 12.1만 |
|---|
| 2026.03.06 | ₩2,512,551 | ₩2,568,282 | ₩2,479,037 | ₩2,535,907 | +0.93% | 13.3만 |
|---|
| 2026.03.05 | ₩2,643,685 | ₩2,652,891 | ₩2,584,041 | ₩2,602,547 | -1.56% | 13.6만 |
|---|
| 2026.03.04 | ₩2,644,101 | ₩2,650,479 | ₩2,600,041 | ₩2,643,685 | -0.02% | 9.8만 |
|---|
| 2026.03.03 | ₩2,565,629 | ₩2,652,235 | ₩2,551,867 | ₩2,644,101 | +3.06% | 10.6만 |
|---|
| 2026.03.02 | ₩2,488,042 | ₩2,620,168 | ₩2,476,223 | ₩2,613,039 | +5.02% | 11.3만 |
|---|
| 2026.02.27 | ₩2,639,558 | ₩2,661,454 | ₩2,512,698 | ₩2,543,559 | -3.64% | 16.1만 |
|---|
| 2026.02.26 | ₩2,693,132 | ₩2,731,443 | ₩2,656,442 | ₩2,681,527 | -0.43% | 8.3만 |
|---|
| 2026.02.25 | ₩2,680,013 | ₩2,699,631 | ₩2,644,610 | ₩2,674,278 | -0.21% | 12만 |
|---|
| 2026.02.24 | ₩2,627,069 | ₩2,680,000 | ₩2,613,588 | ₩2,654,606 | +1.05% | 8.2만 |
|---|
| 2026.02.23 | ₩2,676,261 | ₩2,721,996 | ₩2,582,580 | ₩2,634,104 | -1.58% | 12.2만 |
|---|
| 2026.02.20 | ₩2,739,617 | ₩2,771,496 | ₩2,630,459 | ₩2,702,257 | -1.36% | 14.9만 |
|---|
| 2026.02.19 | ₩2,752,830 | ₩2,752,830 | ₩2,703,772 | ₩2,740,743 | -0.44% | 4.9만 |
|---|
| 2026.02.18 | ₩2,673,970 | ₩2,761,272 | ₩2,663,558 | ₩2,760,468 | +3.23% | 7.3만 |
|---|
| 2026.02.17 | ₩2,707,015 | ₩2,737,875 | ₩2,660,074 | ₩2,667,564 | -1.46% | 8.8만 |
|---|
| 2026.02.13 | ₩2,681,045 | ₩2,708,944 | ₩2,639,786 | ₩2,687,906 | +0.26% | 9.7만 |
|---|
| 2026.02.12 | ₩2,830,256 | ₩2,851,563 | ₩2,666,760 | ₩2,685,078 | -5.13% | 25만 |
|---|
| 2026.02.11 | ₩2,919,904 | ₩2,944,064 | ₩2,814,672 | ₩2,816,655 | -3.54% | 7.8만 |
|---|
| 2026.02.10 | ₩2,892,487 | ₩2,938,141 | ₩2,845,090 | ₩2,889,257 | -0.11% | 11만 |
|---|
| 2026.02.09 | ₩2,880,989 | ₩2,917,451 | ₩2,849,673 | ₩2,887,073 | +0.21% | 6.8만 |
|---|
| 2026.02.06 | ₩2,871,971 | ₩2,926,430 | ₩2,871,971 | ₩2,895,770 | +0.83% | 7.8만 |
|---|
| 2026.02.05 | ₩2,835,201 | ₩2,860,742 | ₩2,806,806 | ₩2,844,795 | +0.34% | 9.4만 |
|---|
| 2026.02.04 | ₩2,743,075 | ₩2,842,075 | ₩2,739,416 | ₩2,832,990 | +3.28% | 10.8만 |
|---|
| 2026.02.03 | ₩2,805,935 | ₩2,877,612 | ₩2,680,268 | ₩2,738,961 | -2.39% | 13.2만 |
|---|
| 2026.02.02 | ₩2,757,386 | ₩2,830,832 | ₩2,741,775 | ₩2,810,491 | +1.93% | 8.3만 |
|---|
| 2026.01.30 | ₩2,716,247 | ₩2,779,134 | ₩2,690,144 | ₩2,773,265 | +2.10% | 10.1만 |
|---|
| 2026.01.29 | ₩2,683,269 | ₩2,725,185 | ₩2,646,325 | ₩2,723,939 | +1.52% | 10.1만 |
|---|
| 2026.01.28 | ₩2,684,328 | ₩2,697,032 | ₩2,648,040 | ₩2,653,307 | -1.16% | 8.6만 |
|---|
| 2026.01.27 | ₩2,711,209 | ₩2,726,874 | ₩2,666,492 | ₩2,681,139 | -1.11% | 10.8만 |
|---|
| 2026.01.26 | ₩2,699,390 | ₩2,737,138 | ₩2,674,934 | ₩2,699,685 | +0.01% | 14.9만 |
|---|
| 2026.01.23 | ₩2,797,707 | ₩2,841,633 | ₩2,667,256 | ₩2,702,231 | -3.41% | 29만 |
|---|
| 2026.01.22 | ₩2,935,032 | ₩2,991,206 | ₩2,920,976 | ₩2,952,774 | +0.60% | 14.2만 |
|---|
| 2026.01.21 | ₩2,846,672 | ₩2,955,508 | ₩2,846,672 | ₩2,924,902 | +2.75% | 15.2만 |
|---|
| 2026.01.20 | ₩2,871,864 | ₩2,903,381 | ₩2,833,110 | ₩2,846,672 | -0.88% | 11.8만 |
|---|
| 2026.01.16 | ₩2,909,116 | ₩2,917,706 | ₩2,867,656 | ₩2,906,973 | -0.07% | 7.8만 |
|---|
| 2026.01.15 | ₩2,894,416 | ₩2,938,731 | ₩2,888,199 | ₩2,894,617 | +0.01% | 7.7만 |
|---|
| 2026.01.14 | ₩2,881,070 | ₩2,897,753 | ₩2,854,430 | ₩2,896,132 | +0.52% | 8.9만 |
|---|
| 2026.01.13 | ₩2,900,446 | ₩2,917,183 | ₩2,883,669 | ₩2,898,584 | -0.06% | 6.9만 |
|---|
| 2026.01.12 | ₩2,894,443 | ₩2,928,440 | ₩2,883,643 | ₩2,895,676 | +0.04% | 8.2만 |
|---|
| 2026.01.09 | ₩2,926,054 | ₩2,948,044 | ₩2,907,200 | ₩2,914,798 | -0.38% | 6.6만 |
|---|
| 2026.01.08 | ₩2,892,004 | ₩2,953,927 | ₩2,892,004 | ₩2,918,188 | +0.91% | 6.3만 |
|---|
| 2026.01.07 | ₩2,919,649 | ₩2,949,545 | ₩2,886,819 | ₩2,902,524 | -0.59% | 6.5만 |
|---|
| 2026.01.06 | ₩2,906,249 | ₩2,942,041 | ₩2,872,654 | ₩2,934,805 | +0.98% | 8.9만 |
|---|
| 2026.01.05 | ₩2,896,426 | ₩2,975,099 | ₩2,887,582 | ₩2,924,741 | +0.98% | 8.8만 |
|---|
| 2026.01.02 | ₩2,862,859 | ₩2,900,929 | ₩2,839,408 | ₩2,892,621 | +1.04% | 6만 |
|---|
| 2025.12.31 | ₩2,899,147 | ₩2,921,244 | ₩2,872,976 | ₩2,875,924 | -0.80% | 9.6만 |
|---|
| 2025.12.30 | ₩2,899,736 | ₩2,912,105 | ₩2,887,743 | ₩2,894,792 | -0.17% | 6.7만 |
|---|
| 2025.12.29 | ₩2,923,897 | ₩2,929,351 | ₩2,888,467 | ₩2,900,031 | -0.82% | 4.7만 |
|---|
| 2025.12.26 | ₩2,927,287 | ₩2,937,753 | ₩2,909,451 | ₩2,921,887 | -0.18% | 4.9만 |
|---|
| 2025.12.24 | ₩2,903,797 | ₩2,950,429 | ₩2,903,797 | ₩2,925,425 | +0.74% | 3.4만 |
|---|
| 2025.12.23 | ₩2,880,963 | ₩2,917,826 | ₩2,880,963 | ₩2,905,337 | +0.85% | 5.9만 |
|---|
| 2025.12.22 | ₩2,855,904 | ₩2,905,404 | ₩2,855,074 | ₩2,903,823 | +1.68% | 7.2만 |
|---|
| 2025.12.19 | ₩2,833,995 | ₩2,875,589 | ₩2,822,270 | ₩2,860,929 | +0.95% | 14만 |
|---|
| 2025.12.18 | ₩2,826,116 | ₩2,884,406 | ₩2,794,665 | ₩2,823,636 | -0.09% | 10.8만 |
|---|
| 2025.12.17 | ₩2,815,087 | ₩2,868,232 | ₩2,815,087 | ₩2,829,573 | +0.51% | 9.2만 |
|---|
| 2025.12.16 | ₩2,794,974 | ₩2,814,002 | ₩2,776,039 | ₩2,803,121 | +0.29% | 12.7만 |
|---|
| 2025.12.15 | ₩2,760,441 | ₩2,793,607 | ₩2,752,937 | ₩2,780,354 | +0.72% | 9.7만 |
|---|
| 2025.12.12 | ₩2,812,380 | ₩2,812,702 | ₩2,739,791 | ₩2,754,438 | -2.06% | 6.9만 |
|---|
| 2025.12.11 | ₩2,746,170 | ₩2,803,308 | ₩2,746,130 | ₩2,790,042 | +1.60% | 7.9만 |
|---|
| 2025.12.10 | ₩2,648,925 | ₩2,767,959 | ₩2,648,925 | ₩2,755,805 | +4.03% | 13.6만 |
|---|
| 2025.12.09 | ₩2,640,054 | ₩2,678,512 | ₩2,637,079 | ₩2,641,421 | +0.05% | 8만 |
|---|
| 2025.12.08 | ₩2,629,642 | ₩2,665,796 | ₩2,629,079 | ₩2,640,054 | +0.40% | 8.6만 |
|---|
| 2025.12.05 | ₩2,613,535 | ₩2,653,293 | ₩2,613,535 | ₩2,642,278 | +1.10% | 6.8만 |
|---|
| 2025.12.04 | ₩2,602,989 | ₩2,646,942 | ₩2,590,929 | ₩2,628,020 | +0.96% | 8만 |
|---|
| 2025.12.03 | ₩2,544,778 | ₩2,613,119 | ₩2,544,778 | ₩2,597,321 | +2.06% | 10.7만 |
|---|
| 2025.12.02 | ₩2,559,505 | ₩2,568,189 | ₩2,542,112 | ₩2,552,765 | -0.26% | 4.8만 |
|---|
| 2025.12.01 | ₩2,508,491 | ₩2,562,828 | ₩2,507,043 | ₩2,547,606 | +1.56% | 8.7만 |
|---|
| 2025.11.28 | ₩2,516,437 | ₩2,555,432 | ₩2,512,913 | ₩2,516,410 | -0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩2,516,290 | ₩2,546,118 | ₩2,516,290 | ₩2,532,437 | +0.64% | 7.8만 |
|---|
| 2025.11.25 | ₩2,498,762 | ₩2,547,418 | ₩2,496,109 | ₩2,516,290 | +0.70% | 14.4만 |
|---|
| 2025.11.24 | ₩2,503,559 | ₩2,505,208 | ₩2,471,600 | ₩2,486,514 | -0.68% | 12.3만 |
|---|
| 2025.11.21 | ₩2,449,396 | ₩2,530,494 | ₩2,434,508 | ₩2,503,814 | +2.22% | 12.2만 |
|---|
| 2025.11.20 | ₩2,488,672 | ₩2,511,372 | ₩2,432,029 | ₩2,441,557 | -1.89% | 10.8만 |
|---|
| 2025.11.19 | ₩2,409,369 | ₩2,456,042 | ₩2,409,369 | ₩2,452,076 | +1.77% | 8.3만 |
|---|
| 2025.11.18 | ₩2,383,641 | ₩2,426,562 | ₩2,380,077 | ₩2,409,369 | +1.08% | 14.6만 |
|---|
| 2025.11.17 | ₩2,457,677 | ₩2,461,429 | ₩2,373,711 | ₩2,397,591 | -2.44% | 10만 |
|---|
| 2025.11.14 | ₩2,423,895 | ₩2,474,856 | ₩2,400,043 | ₩2,472,739 | +2.02% | 13.6만 |
|---|
| 2025.11.13 | ₩2,453,201 | ₩2,486,742 | ₩2,435,714 | ₩2,445,510 | -0.31% | 7.1만 |
|---|
| 2025.11.12 | ₩2,436,639 | ₩2,485,000 | ₩2,436,639 | ₩2,455,560 | +0.78% | 5.5만 |
|---|
| 2025.11.11 | ₩2,423,962 | ₩2,456,324 | ₩2,419,741 | ₩2,435,272 | +0.47% | 6.5만 |
|---|
| 2025.11.10 | ₩2,436,411 | ₩2,460,813 | ₩2,423,011 | ₩2,431,346 | -0.21% | 6만 |
|---|
| 2025.11.07 | ₩2,395,795 | ₩2,438,475 | ₩2,384,043 | ₩2,437,282 | +1.73% | 7.2만 |
|---|
| 2025.11.06 | ₩2,410,053 | ₩2,441,382 | ₩2,378,495 | ₩2,412,317 | +0.09% | 7.6만 |
|---|
| 2025.11.05 | ₩2,422,394 | ₩2,470,447 | ₩2,412,371 | ₩2,413,684 | -0.36% | 6.3만 |
|---|
| 2025.11.04 | ₩2,430,408 | ₩2,447,064 | ₩2,384,418 | ₩2,420,920 | -0.39% | 5.8만 |
|---|
| 2025.11.03 | ₩2,441,624 | ₩2,460,893 | ₩2,413,255 | ₩2,442,468 | +0.03% | 9.7만 |
|---|
| 2025.10.31 | ₩2,369,330 | ₩2,446,783 | ₩2,358,757 | ₩2,445,295 | +3.21% | 15.7만 |
|---|
| 2025.10.30 | ₩2,386,844 | ₩2,444,022 | ₩2,379,393 | ₩2,383,226 | -0.15% | 10.5만 |
|---|
| 2025.10.29 | ₩2,329,464 | ₩2,425,048 | ₩2,324,975 | ₩2,393,128 | +2.73% | 14.2만 |
|---|
| 2025.10.28 | ₩2,395,219 | ₩2,395,219 | ₩2,351,092 | ₩2,352,995 | -1.76% | 9만 |
|---|
| 2025.10.27 | ₩2,400,284 | ₩2,415,989 | ₩2,378,522 | ₩2,393,410 | -0.29% | 10.7만 |
|---|
| 2025.10.24 | ₩2,345,035 | ₩2,397,175 | ₩2,345,035 | ₩2,378,817 | +1.44% | 13.2만 |
|---|
| 2025.10.23 | ₩2,382,556 | ₩2,385,236 | ₩2,314,349 | ₩2,347,072 | -1.49% | 14.4만 |
|---|
| 2025.10.22 | ₩2,367,065 | ₩2,380,572 | ₩2,334,971 | ₩2,334,971 | -1.36% | 19만 |
|---|
| 2025.10.21 | ₩2,336,687 | ₩2,382,127 | ₩2,336,687 | ₩2,356,948 | +0.87% | 14.5만 |
|---|
| 2025.10.20 | ₩2,286,208 | ₩2,347,514 | ₩2,286,208 | ₩2,339,715 | +2.34% | 10.6만 |
|---|
| 2025.10.17 | ₩2,233,559 | ₩2,278,583 | ₩2,205,110 | ₩2,271,334 | +1.69% | 14.1만 |
|---|
| 2025.10.16 | ₩2,340,077 | ₩2,340,077 | ₩2,175,871 | ₩2,195,864 | -6.16% | 19만 |
|---|
| 2025.10.15 | ₩2,400,364 | ₩2,400,364 | ₩2,337,290 | ₩2,340,023 | -2.51% | 10.6만 |
|---|
| 2025.10.14 | ₩2,297,571 | ₩2,405,577 | ₩2,297,571 | ₩2,396,076 | +4.29% | 11.1만 |
|---|
| 2025.10.13 | ₩2,307,595 | ₩2,329,745 | ₩2,300,654 | ₩2,323,059 | +0.67% | 10.8만 |
|---|
| 2025.10.10 | ₩2,395,862 | ₩2,395,862 | ₩2,277,056 | ₩2,280,352 | -4.82% | 13.3만 |
|---|