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 | ₩2,762,934 | ₩2,788,254 | ₩2,748,249 | ₩2,773,918 | +0.40% | 5.6만 |
| 2026.10.08 | ₩2,758,670 | ₩2,788,080 | ₩2,733,055 | ₩2,770,565 | +0.43% | 9.2만 |
| 2026.10.07 | ₩2,778,719 | ₩2,790,963 | ₩2,758,281 | ₩2,778,169 | -0.02% | 6.5만 |
| 2026.10.06 | ₩2,809,524 | ₩2,817,745 | ₩2,769,372 | ₩2,800,391 | -0.33% | 5.3만 |
| 2026.10.05 | ₩2,809,403 | ₩2,824,879 | ₩2,780,114 | ₩2,804,334 | -0.18% | 6.7만 |
| 2026.10.02 | ₩2,790,722 | ₩2,809,417 | ₩2,759,059 | ₩2,780,717 | -0.36% | 5.9만 |
| 2026.10.01 | ₩2,757,302 | ₩2,784,365 | ₩2,696,067 | ₩2,780,771 | +0.85% | 8만 |
| 2026.09.30 | ₩2,770,713 | ₩2,795,898 | ₩2,762,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,762,934 |
| -0.28% |
| 6.2만 |
| 2026.09.29 | ₩2,803,154 | ₩2,832,966 | ₩2,750,837 | ₩2,780,717 | -0.80% | 5.5만 |
|---|
| 2026.09.28 | ₩2,811,871 | ₩2,825,684 | ₩2,786,698 | ₩2,813,936 | +0.07% | 6.6만 |
|---|
| 2026.09.25 | ₩2,760,668 | ₩2,823,713 | ₩2,756,752 | ₩2,803,382 | +1.55% | 4.2만 |
|---|
| 2026.09.24 | ₩2,746,573 | ₩2,798,755 | ₩2,727,972 | ₩2,758,415 | +0.43% | 6.9만 |
|---|
| 2026.09.23 | ₩2,766,019 | ₩2,805,823 | ₩2,734,650 | ₩2,734,932 | -1.12% | 7.5만 |
|---|
| 2026.09.22 | ₩2,862,873 | ₩2,862,873 | ₩2,772,630 | ₩2,773,408 | -3.12% | 6.9만 |
|---|
| 2026.09.21 | ₩2,836,413 | ₩2,858,769 | ₩2,819,408 | ₩2,845,452 | +0.32% | 5.8만 |
|---|
| 2026.09.18 | ₩2,841,201 | ₩2,856,503 | ₩2,769,385 | ₩2,832,256 | -0.31% | 14.2만 |
|---|
| 2026.09.17 | ₩2,839,471 | ₩2,856,503 | ₩2,795,898 | ₩2,843,910 | +0.16% | 5.1만 |
|---|
| 2026.09.16 | ₩2,909,785 | ₩2,909,785 | ₩2,762,693 | ₩2,815,733 | -3.23% | 7.1만 |
|---|
| 2026.09.15 | ₩2,916,731 | ₩2,943,406 | ₩2,895,676 | ₩2,897,339 | -0.66% | 5.8만 |
|---|
| 2026.09.14 | ₩2,891,425 | ₩2,947,322 | ₩2,891,425 | ₩2,915,390 | +0.83% | 4.9만 |
|---|
| 2026.09.11 | ₩2,921,908 | ₩2,944,372 | ₩2,882,708 | ₩2,914,210 | -0.26% | 5.2만 |
|---|
| 2026.09.10 | ₩2,882,010 | ₩2,926,240 | ₩2,842,998 | ₩2,904,058 | +0.77% | 7.6만 |
|---|
| 2026.09.09 | ₩2,869,672 | ₩2,877,182 | ₩2,841,751 | ₩2,855,121 | -0.51% | 6.6만 |
|---|
| 2026.09.08 | ₩2,943,098 | ₩2,966,366 | ₩2,868,734 | ₩2,883,271 | -2.03% | 7.9만 |
|---|
| 2026.09.04 | ₩2,936,741 | ₩2,976,250 | ₩2,936,741 | ₩2,961,806 | +0.85% | 4.8만 |
|---|
| 2026.09.03 | ₩2,928,828 | ₩2,970,563 | ₩2,928,440 | ₩2,955,020 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩2,903,388 | ₩2,968,257 | ₩2,865,515 | ₩2,919,722 | +0.56% | 6.6만 |
|---|
| 2026.09.01 | ₩2,896,427 | ₩2,940,643 | ₩2,859,949 | ₩2,871,510 | -0.86% | 7.2만 |
|---|
| 2026.08.31 | ₩2,929,834 | ₩2,939,584 | ₩2,888,555 | ₩2,902,677 | -0.93% | 11.7만 |
|---|
| 2026.08.28 | ₩2,909,919 | ₩2,950,192 | ₩2,904,849 | ₩2,942,467 | +1.12% | 4.3만 |
|---|
| 2026.08.27 | ₩2,899,834 | ₩2,924,510 | ₩2,875,292 | ₩2,896,964 | -0.10% | 4.2만 |
|---|
| 2026.08.26 | ₩2,907,773 | ₩2,951,842 | ₩2,888,273 | ₩2,919,870 | +0.42% | 3.9만 |
|---|
| 2026.08.25 | ₩2,933,603 | ₩2,941,368 | ₩2,888,072 | ₩2,895,328 | -1.30% | 4.8만 |
|---|
| 2026.08.24 | ₩2,921,747 | ₩2,987,059 | ₩2,921,747 | ₩2,927,688 | +0.20% | 5.8만 |
|---|
| 2026.08.21 | ₩2,904,903 | ₩2,932,624 | ₩2,897,138 | ₩2,928,346 | +0.81% | 4.4만 |
|---|
| 2026.08.20 | ₩2,911,354 | ₩2,924,912 | ₩2,881,541 | ₩2,885,015 | -0.90% | 4.8만 |
|---|
| 2026.08.19 | ₩2,954,376 | ₩2,972,468 | ₩2,885,578 | ₩2,911,153 | -1.46% | 4.9만 |
|---|
| 2026.08.18 | ₩3,044,176 | ₩3,044,176 | ₩2,950,433 | ₩2,960,706 | -2.74% | 5.5만 |
|---|
| 2026.08.17 | ₩3,051,754 | ₩3,077,825 | ₩3,009,858 | ₩3,015,034 | -1.20% | 5.3만 |
|---|
| 2026.08.14 | ₩3,039,429 | ₩3,076,872 | ₩3,004,748 | ₩3,072,903 | +1.10% | 3.8만 |
|---|
| 2026.08.13 | ₩3,069,027 | ₩3,079,568 | ₩3,035,607 | ₩3,041,736 | -0.89% | 5.2만 |
|---|
| 2026.08.12 | ₩3,023,577 | ₩3,059,344 | ₩2,999,987 | ₩3,046,054 | +0.74% | 4.6만 |
|---|
| 2026.08.11 | ₩2,991,297 | ₩3,027,909 | ₩2,975,204 | ₩3,021,672 | +1.02% | 5.3만 |
|---|
| 2026.08.10 | ₩2,964,099 | ₩3,003,152 | ₩2,962,973 | ₩2,995,146 | +1.05% | 4만 |
|---|
| 2026.08.07 | ₩2,983,116 | ₩2,985,959 | ₩2,960,881 | ₩2,975,217 | -0.26% | 4.1만 |
|---|
| 2026.08.06 | ₩3,014,337 | ₩3,024,556 | ₩2,973,165 | ₩3,000,725 | -0.45% | 3.9만 |
|---|
| 2026.08.05 | ₩3,024,328 | ₩3,071,106 | ₩2,975,257 | ₩2,986,603 | -1.25% | 6.5만 |
|---|
| 2026.08.04 | ₩2,967,787 | ₩3,023,215 | ₩2,960,331 | ₩3,019,916 | +1.76% | 6.7만 |
|---|
| 2026.08.03 | ₩2,939,423 | ₩2,977,229 | ₩2,925,784 | ₩2,975,150 | +1.22% | 5.4만 |
|---|
| 2026.07.31 | ₩2,902,341 | ₩2,948,998 | ₩2,890,366 | ₩2,932,516 | +1.04% | 6.9만 |
|---|
| 2026.07.30 | ₩2,929,901 | ₩2,945,015 | ₩2,886,664 | ₩2,891,720 | -1.30% | 5만 |
|---|
| 2026.07.29 | ₩2,942,454 | ₩2,967,881 | ₩2,905,681 | ₩2,912,722 | -1.01% | 5.8만 |
|---|
| 2026.07.28 | ₩2,882,185 | ₩2,958,332 | ₩2,882,185 | ₩2,947,738 | +2.27% | 7.9만 |
|---|
| 2026.07.27 | ₩2,902,006 | ₩2,931,846 | ₩2,860,499 | ₩2,866,414 | -1.23% | 6.5만 |
|---|
| 2026.07.24 | ₩2,979,924 | ₩3,001,140 | ₩2,893,383 | ₩2,897,648 | -2.76% | 8.3만 |
|---|
| 2026.07.23 | ₩2,881,876 | ₩2,977,416 | ₩2,855,323 | ₩2,967,546 | +2.97% | 20.5만 |
|---|
| 2026.07.22 | ₩2,778,142 | ₩2,791,057 | ₩2,742,550 | ₩2,786,229 | +0.29% | 6.7만 |
|---|
| 2026.07.21 | ₩2,775,460 | ₩2,797,226 | ₩2,739,505 | ₩2,777,633 | +0.08% | 6.9만 |
|---|
| 2026.07.20 | ₩2,829,708 | ₩2,858,340 | ₩2,770,672 | ₩2,784,499 | -1.60% | 10.5만 |
|---|
| 2026.07.17 | ₩2,866,159 | ₩2,885,202 | ₩2,825,859 | ₩2,845,988 | -0.70% | 7.1만 |
|---|
| 2026.07.16 | ₩2,788,630 | ₩2,920,433 | ₩2,782,112 | ₩2,892,015 | +3.71% | 11.7만 |
|---|
| 2026.07.15 | ₩2,780,784 | ₩2,786,283 | ₩2,742,254 | ₩2,776,909 | -0.14% | 9.6만 |
|---|
| 2026.07.14 | ₩2,805,273 | ₩2,836,105 | ₩2,755,961 | ₩2,765,683 | -1.41% | 8.7만 |
|---|
| 2026.07.13 | ₩2,820,722 | ₩2,831,357 | ₩2,797,334 | ₩2,824,437 | +0.13% | 8.6만 |
|---|
| 2026.07.10 | ₩2,819,301 | ₩2,833,181 | ₩2,786,283 | ₩2,806,373 | -0.46% | 8.4만 |
|---|
| 2026.07.09 | ₩2,707,104 | ₩2,812,582 | ₩2,707,104 | ₩2,793,511 | +3.19% | 8.9만 |
|---|
| 2026.07.08 | ₩2,793,511 | ₩2,836,923 | ₩2,729,018 | ₩2,742,040 | -1.84% | 7.7만 |
|---|
| 2026.07.07 | ₩2,839,645 | ₩2,867,258 | ₩2,801,665 | ₩2,806,158 | -1.18% | 9.2만 |
|---|
| 2026.07.06 | ₩2,796,180 | ₩2,844,996 | ₩2,795,791 | ₩2,839,578 | +1.55% | 5.4만 |
|---|
| 2026.07.02 | ₩2,869,941 | ₩2,883,365 | ₩2,757,583 | ₩2,793,498 | -2.66% | 6만 |
|---|
| 2026.07.01 | ₩2,800,016 | ₩2,860,861 | ₩2,789,837 | ₩2,845,318 | +1.62% | 10.1만 |
|---|
| 2026.06.30 | ₩2,780,503 | ₩2,802,939 | ₩2,770,498 | ₩2,790,548 | +0.36% | 7.3만 |
|---|
| 2026.06.29 | ₩2,790,360 | ₩2,810,235 | ₩2,755,558 | ₩2,789,018 | -0.05% | 10.8만 |
|---|
| 2026.06.26 | ₩2,812,998 | ₩2,814,969 | ₩2,763,189 | ₩2,788,053 | -0.89% | 14만 |
|---|
| 2026.06.25 | ₩2,823,726 | ₩2,849,583 | ₩2,780,449 | ₩2,801,839 | -0.78% | 8.7만 |
|---|
| 2026.06.24 | ₩2,833,195 | ₩2,869,833 | ₩2,826,891 | ₩2,839,498 | +0.22% | 5.8만 |
|---|
| 2026.06.23 | ₩2,800,378 | ₩2,838,546 | ₩2,777,499 | ₩2,831,250 | +1.10% | 6.9만 |
|---|
| 2026.06.22 | ₩2,784,607 | ₩2,816,524 | ₩2,779,443 | ₩2,796,180 | +0.42% | 7.1만 |
|---|
| 2026.06.18 | ₩2,814,499 | ₩2,838,143 | ₩2,748,772 | ₩2,778,250 | -1.29% | 20만 |
|---|
| 2026.06.17 | ₩2,796,904 | ₩2,846,592 | ₩2,778,330 | ₩2,802,658 | +0.21% | 11.6만 |
|---|
| 2026.06.16 | ₩2,793,484 | ₩2,823,270 | ₩2,762,666 | ₩2,809,430 | +0.57% | 10.3만 |
|---|
| 2026.06.15 | ₩2,837,700 | ₩2,847,517 | ₩2,765,107 | ₩2,774,401 | -2.23% | 11.1만 |
|---|
| 2026.06.12 | ₩2,860,593 | ₩2,890,446 | ₩2,802,296 | ₩2,827,857 | -1.14% | 11.4만 |
|---|
| 2026.06.11 | ₩2,850,924 | ₩2,871,523 | ₩2,801,142 | ₩2,839,122 | -0.41% | 6만 |
|---|
| 2026.06.10 | ₩2,821,460 | ₩2,864,616 | ₩2,810,302 | ₩2,833,570 | +0.43% | 6.5만 |
|---|
| 2026.06.09 | ₩2,812,287 | ₩2,862,538 | ₩2,781,576 | ₩2,817,222 | +0.18% | 7.8만 |
|---|
| 2026.06.08 | ₩2,766,314 | ₩2,855,631 | ₩2,765,013 | ₩2,781,777 | +0.56% | 9.5만 |
|---|
| 2026.06.05 | ₩2,749,242 | ₩2,800,740 | ₩2,744,548 | ₩2,782,917 | +1.22% | 7.3만 |
|---|
| 2026.06.04 | ₩2,673,751 | ₩2,770,283 | ₩2,673,751 | ₩2,745,661 | +2.69% | 8만 |
|---|
| 2026.06.03 | ₩2,673,483 | ₩2,681,234 | ₩2,617,277 | ₩2,621,958 | -1.93% | 6만 |
|---|
| 2026.06.02 | ₩2,608,520 | ₩2,682,026 | ₩2,596,021 | ₩2,677,412 | +2.64% | 5.8만 |
|---|
| 2026.06.01 | ₩2,644,944 | ₩2,675,495 | ₩2,598,931 | ₩2,601,345 | -1.65% | 7.6만 |
|---|
| 2026.05.29 | ₩2,681,798 | ₩2,690,153 | ₩2,657,940 | ₩2,669,473 | -0.46% | 12.4만 |
|---|
| 2026.05.28 | ₩2,653,366 | ₩2,698,132 | ₩2,641,055 | ₩2,694,310 | +1.54% | 6.4만 |
|---|
| 2026.05.27 | ₩2,695,276 | ₩2,714,225 | ₩2,653,460 | ₩2,672,920 | -0.83% | 5.3만 |
|---|
| 2026.05.26 | ₩2,673,925 | ₩2,712,616 | ₩2,662,861 | ₩2,678,069 | +0.15% | 5.4만 |
|---|
| 2026.05.22 | ₩2,680,859 | ₩2,709,424 | ₩2,650,107 | ₩2,670,868 | -0.37% | 8.3만 |
|---|
| 2026.05.21 | ₩2,639,419 | ₩2,672,008 | ₩2,608,158 | ₩2,668,092 | +1.09% | 4.8만 |
|---|
| 2026.05.20 | ₩2,588,283 | ₩2,654,922 | ₩2,582,825 | ₩2,645,682 | +2.22% | 6.2만 |
|---|
| 2026.05.19 | ₩2,607,005 | ₩2,615,950 | ₩2,559,047 | ₩2,583,951 | -0.88% | 7.8만 |
|---|
| 2026.05.18 | ₩2,584,340 | ₩2,630,299 | ₩2,584,340 | ₩2,604,899 | +0.80% | 4.8만 |
|---|
| 2026.05.15 | ₩2,613,804 | ₩2,637,112 | ₩2,568,622 | ₩2,586,164 | -1.06% | 4.5만 |
|---|
| 2026.05.14 | ₩2,584,876 | ₩2,617,452 | ₩2,564,022 | ₩2,598,448 | +0.53% | 6.7만 |
|---|
| 2026.05.13 | ₩2,557,478 | ₩2,578,117 | ₩2,533,338 | ₩2,560,871 | +0.13% | 5.9만 |
|---|
| 2026.05.12 | ₩2,585,788 | ₩2,610,706 | ₩2,538,099 | ₩2,573,155 | -0.49% | 5.7만 |
|---|
| 2026.05.11 | ₩2,614,904 | ₩2,628,435 | ₩2,554,098 | ₩2,574,831 | -1.53% | 4.6만 |
|---|
| 2026.05.08 | ₩2,623,353 | ₩2,634,162 | ₩2,599,427 | ₩2,617,733 | -0.21% | 4.6만 |
|---|
| 2026.05.07 | ₩2,674,368 | ₩2,686,103 | ₩2,614,890 | ₩2,619,732 | -2.04% | 7.8만 |
|---|
| 2026.05.06 | ₩2,713,153 | ₩2,744,695 | ₩2,661,493 | ₩2,670,573 | -1.57% | 6.7만 |
|---|
| 2026.05.05 | ₩2,615,453 | ₩2,694,753 | ₩2,610,733 | ₩2,685,070 | +2.66% | 4.1만 |
|---|
| 2026.05.04 | ₩2,641,578 | ₩2,672,008 | ₩2,614,488 | ₩2,621,113 | -0.77% | 3.4만 |
|---|
| 2026.05.01 | ₩2,671,444 | ₩2,681,824 | ₩2,631,332 | ₩2,662,607 | -0.33% | 4만 |
|---|
| 2026.04.30 | ₩2,625,874 | ₩2,696,952 | ₩2,625,874 | ₩2,660,501 | +1.32% | 5.8만 |
|---|
| 2026.04.29 | ₩2,649,826 | ₩2,667,193 | ₩2,620,630 | ₩2,645,199 | -0.17% | 5.5만 |
|---|
| 2026.04.28 | ₩2,647,010 | ₩2,695,839 | ₩2,621,327 | ₩2,659,924 | +0.49% | 7만 |
|---|
| 2026.04.27 | ₩2,592,521 | ₩2,674,529 | ₩2,570,527 | ₩2,646,701 | +2.09% | 8.2만 |
|---|
| 2026.04.24 | ₩2,625,807 | ₩2,663,277 | ₩2,580,880 | ₩2,590,925 | -1.33% | 9.3만 |
|---|
| 2026.04.23 | ₩2,706,595 | ₩2,723,439 | ₩2,620,402 | ₩2,650,510 | -2.07% | 13만 |
|---|
| 2026.04.22 | ₩2,762,438 | ₩2,778,853 | ₩2,719,845 | ₩2,743,689 | -0.68% | 8.5만 |
|---|
| 2026.04.21 | ₩2,749,711 | ₩2,810,302 | ₩2,749,711 | ₩2,754,485 | +0.17% | 7.9만 |
|---|
| 2026.04.20 | ₩2,713,448 | ₩2,773,609 | ₩2,705,978 | ₩2,764,651 | +1.89% | 5.9만 |
|---|
| 2026.04.17 | ₩2,662,191 | ₩2,743,166 | ₩2,662,191 | ₩2,722,648 | +2.27% | 6.9만 |
|---|
| 2026.04.16 | ₩2,665,584 | ₩2,690,206 | ₩2,651,221 | ₩2,657,430 | -0.31% | 4.6만 |
|---|
| 2026.04.15 | ₩2,674,113 | ₩2,685,553 | ₩2,641,055 | ₩2,664,779 | -0.35% | 5만 |
|---|
| 2026.04.14 | ₩2,674,462 | ₩2,689,978 | ₩2,660,005 | ₩2,670,103 | -0.16% | 7.1만 |
|---|
| 2026.04.13 | ₩2,661,628 | ₩2,687,993 | ₩2,637,702 | ₩2,683,286 | +0.81% | 5.4만 |
|---|
| 2026.04.10 | ₩2,673,885 | ₩2,691,427 | ₩2,658,248 | ₩2,668,454 | -0.20% | 7.5만 |
|---|
| 2026.04.09 | ₩2,628,569 | ₩2,688,369 | ₩2,624,265 | ₩2,679,907 | +1.95% | 8.4만 |
|---|
| 2026.04.08 | ₩2,644,153 | ₩2,668,776 | ₩2,607,487 | ₩2,624,036 | -0.76% | 10.4만 |
|---|
| 2026.04.07 | ₩2,569,896 | ₩2,594,398 | ₩2,557,022 | ₩2,576,199 | +0.25% | 5.5만 |
|---|
| 2026.04.06 | ₩2,529,771 | ₩2,590,670 | ₩2,529,771 | ₩2,585,654 | +2.21% | 5.2만 |
|---|
| 2026.04.02 | ₩2,516,480 | ₩2,563,499 | ₩2,491,670 | ₩2,556,981 | +1.61% | 6.1만 |
|---|
| 2026.04.01 | ₩2,527,263 | ₩2,569,548 | ₩2,497,785 | ₩2,540,553 | +0.53% | 6.6만 |
|---|
| 2026.03.31 | ₩2,521,898 | ₩2,564,787 | ₩2,490,181 | ₩2,527,518 | +0.22% | 10.1만 |
|---|
| 2026.03.30 | ₩2,461,817 | ₩2,496,994 | ₩2,445,617 | ₩2,477,012 | +0.62% | 12.7만 |
|---|
| 2026.03.27 | ₩2,521,711 | ₩2,526,109 | ₩2,458,344 | ₩2,461,817 | -2.38% | 9.1만 |
|---|
| 2026.03.26 | ₩2,492,501 | ₩2,551,872 | ₩2,492,501 | ₩2,543,772 | +2.06% | 9.2만 |
|---|
| 2026.03.25 | ₩2,510,633 | ₩2,550,625 | ₩2,454,481 | ₩2,514,415 | +0.15% | 12.1만 |
|---|
| 2026.03.24 | ₩2,484,710 | ₩2,540,298 | ₩2,474,330 | ₩2,490,986 | +0.25% | 12.9만 |
|---|
| 2026.03.23 | ₩2,497,571 | ₩2,517,285 | ₩2,455,863 | ₩2,489,792 | -0.31% | 11.3만 |
|---|
| 2026.03.20 | ₩2,430,489 | ₩2,459,336 | ₩2,409,984 | ₩2,444,007 | +0.56% | 11.5만 |
|---|
| 2026.03.19 | ₩2,384,489 | ₩2,436,350 | ₩2,359,357 | ₩2,418,312 | +1.42% | 11.2만 |
|---|
| 2026.03.18 | ₩2,404,485 | ₩2,425,755 | ₩2,372,419 | ₩2,382,853 | -0.90% | 10.2만 |
|---|
| 2026.03.17 | ₩2,393,408 | ₩2,426,546 | ₩2,370,019 | ₩2,398,262 | +0.20% | 8.2만 |
|---|
| 2026.03.16 | ₩2,387,145 | ₩2,438,120 | ₩2,361,945 | ₩2,368,396 | -0.79% | 11.5만 |
|---|
| 2026.03.13 | ₩2,470,279 | ₩2,479,922 | ₩2,369,013 | ₩2,371,118 | -4.01% | 16.1만 |
|---|
| 2026.03.12 | ₩2,460,771 | ₩2,482,027 | ₩2,425,326 | ₩2,444,705 | -0.65% | 11.4만 |
|---|
| 2026.03.11 | ₩2,567,697 | ₩2,579,794 | ₩2,481,142 | ₩2,492,863 | -2.91% | 15.3만 |
|---|
| 2026.03.10 | ₩2,565,390 | ₩2,616,070 | ₩2,527,826 | ₩2,564,800 | -0.02% | 12.5만 |
|---|
| 2026.03.09 | ₩2,496,015 | ₩2,564,894 | ₩2,440,373 | ₩2,558,189 | +2.49% | 12.1만 |
|---|
| 2026.03.06 | ₩2,514,576 | ₩2,570,352 | ₩2,481,035 | ₩2,537,951 | +0.93% | 13.3만 |
|---|
| 2026.03.05 | ₩2,645,816 | ₩2,655,029 | ₩2,586,124 | ₩2,604,644 | -1.56% | 13.6만 |
|---|
| 2026.03.04 | ₩2,646,232 | ₩2,652,615 | ₩2,602,136 | ₩2,645,816 | -0.02% | 9.8만 |
|---|
| 2026.03.03 | ₩2,567,697 | ₩2,654,372 | ₩2,553,924 | ₩2,646,232 | +3.06% | 10.6만 |
|---|
| 2026.03.02 | ₩2,490,047 | ₩2,622,280 | ₩2,478,219 | ₩2,615,145 | +5.02% | 11.3만 |
|---|
| 2026.02.27 | ₩2,641,685 | ₩2,663,599 | ₩2,514,723 | ₩2,545,609 | -3.64% | 16.1만 |
|---|
| 2026.02.26 | ₩2,695,303 | ₩2,733,645 | ₩2,658,583 | ₩2,683,689 | -0.43% | 8.3만 |
|---|
| 2026.02.25 | ₩2,682,173 | ₩2,701,807 | ₩2,646,741 | ₩2,676,433 | -0.21% | 12만 |
|---|
| 2026.02.24 | ₩2,629,186 | ₩2,682,160 | ₩2,615,695 | ₩2,656,746 | +1.05% | 8.2만 |
|---|
| 2026.02.23 | ₩2,678,418 | ₩2,724,190 | ₩2,584,662 | ₩2,636,227 | -1.58% | 12.2만 |
|---|
| 2026.02.20 | ₩2,741,825 | ₩2,773,730 | ₩2,632,579 | ₩2,704,435 | -1.36% | 14.9만 |
|---|
| 2026.02.19 | ₩2,755,049 | ₩2,755,049 | ₩2,705,951 | ₩2,742,952 | -0.44% | 4.9만 |
|---|
| 2026.02.18 | ₩2,676,125 | ₩2,763,498 | ₩2,665,704 | ₩2,762,693 | +3.23% | 7.3만 |
|---|
| 2026.02.17 | ₩2,709,196 | ₩2,740,082 | ₩2,662,218 | ₩2,669,714 | -1.46% | 8.8만 |
|---|
| 2026.02.13 | ₩2,683,206 | ₩2,711,127 | ₩2,641,913 | ₩2,690,072 | +0.26% | 9.7만 |
|---|
| 2026.02.12 | ₩2,832,537 | ₩2,853,861 | ₩2,668,910 | ₩2,687,243 | -5.13% | 25만 |
|---|
| 2026.02.11 | ₩2,922,257 | ₩2,946,437 | ₩2,816,940 | ₩2,818,925 | -3.54% | 7.8만 |
|---|
| 2026.02.10 | ₩2,894,818 | ₩2,940,509 | ₩2,847,383 | ₩2,891,586 | -0.11% | 11만 |
|---|
| 2026.02.09 | ₩2,883,311 | ₩2,919,803 | ₩2,851,970 | ₩2,889,400 | +0.21% | 6.8만 |
|---|
| 2026.02.06 | ₩2,874,286 | ₩2,928,788 | ₩2,874,286 | ₩2,898,104 | +0.83% | 7.8만 |
|---|
| 2026.02.05 | ₩2,837,486 | ₩2,863,047 | ₩2,809,068 | ₩2,847,088 | +0.34% | 9.4만 |
|---|
| 2026.02.04 | ₩2,745,285 | ₩2,844,366 | ₩2,741,624 | ₩2,835,273 | +3.28% | 10.8만 |
|---|
| 2026.02.03 | ₩2,808,196 | ₩2,879,932 | ₩2,682,428 | ₩2,741,168 | -2.39% | 13.2만 |
|---|
| 2026.02.02 | ₩2,759,608 | ₩2,833,114 | ₩2,743,984 | ₩2,812,756 | +1.93% | 8.3만 |
|---|
| 2026.01.30 | ₩2,718,437 | ₩2,781,374 | ₩2,692,312 | ₩2,775,500 | +2.10% | 10.1만 |
|---|
| 2026.01.29 | ₩2,685,432 | ₩2,727,382 | ₩2,648,458 | ₩2,726,134 | +1.52% | 10.1만 |
|---|
| 2026.01.28 | ₩2,686,491 | ₩2,699,205 | ₩2,650,175 | ₩2,655,445 | -1.16% | 8.6만 |
|---|
| 2026.01.27 | ₩2,713,394 | ₩2,729,071 | ₩2,668,641 | ₩2,683,300 | -1.11% | 10.8만 |
|---|
| 2026.01.26 | ₩2,701,565 | ₩2,739,344 | ₩2,677,090 | ₩2,701,861 | +0.01% | 14.9만 |
|---|
| 2026.01.23 | ₩2,799,962 | ₩2,843,923 | ₩2,669,406 | ₩2,704,409 | -3.41% | 29만 |
|---|
| 2026.01.22 | ₩2,937,398 | ₩2,993,617 | ₩2,923,330 | ₩2,955,154 | +0.60% | 14.2만 |
|---|
| 2026.01.21 | ₩2,848,966 | ₩2,957,890 | ₩2,848,966 | ₩2,927,259 | +2.75% | 15.2만 |
|---|
| 2026.01.20 | ₩2,874,178 | ₩2,905,721 | ₩2,835,394 | ₩2,848,966 | -0.88% | 11.8만 |
|---|
| 2026.01.16 | ₩2,911,461 | ₩2,920,058 | ₩2,869,967 | ₩2,909,315 | -0.07% | 7.8만 |
|---|
| 2026.01.15 | ₩2,896,749 | ₩2,941,099 | ₩2,890,527 | ₩2,896,950 | +0.01% | 7.7만 |
|---|
| 2026.01.14 | ₩2,883,392 | ₩2,900,088 | ₩2,856,731 | ₩2,898,466 | +0.52% | 8.9만 |
|---|
| 2026.01.13 | ₩2,902,784 | ₩2,919,534 | ₩2,885,994 | ₩2,900,920 | -0.06% | 6.9만 |
|---|
| 2026.01.12 | ₩2,896,776 | ₩2,930,800 | ₩2,885,967 | ₩2,898,010 | +0.04% | 8.2만 |
|---|
| 2026.01.09 | ₩2,928,413 | ₩2,950,420 | ₩2,909,543 | ₩2,917,147 | -0.38% | 6.6만 |
|---|
| 2026.01.08 | ₩2,894,335 | ₩2,956,307 | ₩2,894,335 | ₩2,920,540 | +0.91% | 6.3만 |
|---|
| 2026.01.07 | ₩2,922,002 | ₩2,951,922 | ₩2,889,145 | ₩2,904,863 | -0.59% | 6.5만 |
|---|
| 2026.01.06 | ₩2,908,591 | ₩2,944,412 | ₩2,874,970 | ₩2,937,170 | +0.98% | 8.9만 |
|---|
| 2026.01.05 | ₩2,898,761 | ₩2,977,497 | ₩2,889,909 | ₩2,927,098 | +0.98% | 8.8만 |
|---|
| 2026.01.02 | ₩2,865,166 | ₩2,903,267 | ₩2,841,697 | ₩2,894,952 | +1.04% | 6만 |
|---|
| 2025.12.31 | ₩2,901,483 | ₩2,923,598 | ₩2,875,292 | ₩2,878,242 | -0.80% | 9.6만 |
|---|
| 2025.12.30 | ₩2,902,073 | ₩2,914,452 | ₩2,890,071 | ₩2,897,125 | -0.17% | 6.7만 |
|---|
| 2025.12.29 | ₩2,926,253 | ₩2,931,712 | ₩2,890,795 | ₩2,902,368 | -0.82% | 4.7만 |
|---|
| 2025.12.26 | ₩2,929,646 | ₩2,940,120 | ₩2,911,796 | ₩2,924,242 | -0.18% | 4.9만 |
|---|
| 2025.12.24 | ₩2,906,137 | ₩2,952,807 | ₩2,906,137 | ₩2,927,782 | +0.74% | 3.4만 |
|---|
| 2025.12.23 | ₩2,883,284 | ₩2,920,178 | ₩2,883,284 | ₩2,907,679 | +0.85% | 5.9만 |
|---|
| 2025.12.22 | ₩2,858,206 | ₩2,907,746 | ₩2,857,375 | ₩2,906,164 | +1.68% | 7.2만 |
|---|
| 2025.12.19 | ₩2,836,279 | ₩2,877,907 | ₩2,824,544 | ₩2,863,235 | +0.95% | 14만 |
|---|
| 2025.12.18 | ₩2,828,393 | ₩2,886,731 | ₩2,796,918 | ₩2,825,912 | -0.09% | 10.8만 |
|---|
| 2025.12.17 | ₩2,817,356 | ₩2,870,544 | ₩2,817,356 | ₩2,831,853 | +0.51% | 9.2만 |
|---|
| 2025.12.16 | ₩2,797,226 | ₩2,816,270 | ₩2,778,276 | ₩2,805,380 | +0.29% | 12.7만 |
|---|
| 2025.12.15 | ₩2,762,666 | ₩2,795,858 | ₩2,755,156 | ₩2,782,595 | +0.72% | 9.7만 |
|---|
| 2025.12.12 | ₩2,814,647 | ₩2,814,969 | ₩2,742,000 | ₩2,756,658 | -2.06% | 6.9만 |
|---|
| 2025.12.11 | ₩2,748,383 | ₩2,805,568 | ₩2,748,343 | ₩2,792,291 | +1.60% | 7.9만 |
|---|
| 2025.12.10 | ₩2,651,060 | ₩2,770,190 | ₩2,651,060 | ₩2,758,026 | +4.03% | 13.6만 |
|---|
| 2025.12.09 | ₩2,642,182 | ₩2,680,671 | ₩2,639,204 | ₩2,643,550 | +0.05% | 8만 |
|---|
| 2025.12.08 | ₩2,631,761 | ₩2,667,944 | ₩2,631,198 | ₩2,642,182 | +0.40% | 8.6만 |
|---|
| 2025.12.05 | ₩2,615,641 | ₩2,655,432 | ₩2,615,641 | ₩2,644,408 | +1.10% | 6.8만 |
|---|
| 2025.12.04 | ₩2,605,087 | ₩2,649,075 | ₩2,593,017 | ₩2,630,139 | +0.96% | 8만 |
|---|
| 2025.12.03 | ₩2,546,829 | ₩2,615,226 | ₩2,546,829 | ₩2,599,414 | +2.06% | 10.7만 |
|---|
| 2025.12.02 | ₩2,561,568 | ₩2,570,258 | ₩2,544,161 | ₩2,554,822 | -0.26% | 4.8만 |
|---|
| 2025.12.01 | ₩2,510,512 | ₩2,564,894 | ₩2,509,064 | ₩2,549,659 | +1.56% | 8.7만 |
|---|
| 2025.11.28 | ₩2,518,465 | ₩2,557,491 | ₩2,514,938 | ₩2,518,438 | -0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩2,518,318 | ₩2,548,171 | ₩2,518,318 | ₩2,534,478 | +0.64% | 7.8만 |
|---|
| 2025.11.25 | ₩2,500,776 | ₩2,549,471 | ₩2,498,121 | ₩2,518,318 | +0.70% | 14.4만 |
|---|
| 2025.11.24 | ₩2,505,577 | ₩2,507,227 | ₩2,473,592 | ₩2,488,518 | -0.68% | 12.3만 |
|---|
| 2025.11.21 | ₩2,451,370 | ₩2,532,533 | ₩2,436,470 | ₩2,505,832 | +2.22% | 12.2만 |
|---|
| 2025.11.20 | ₩2,490,677 | ₩2,513,396 | ₩2,433,989 | ₩2,443,524 | -1.89% | 10.8만 |
|---|
| 2025.11.19 | ₩2,411,311 | ₩2,458,022 | ₩2,411,311 | ₩2,454,052 | +1.77% | 8.3만 |
|---|
| 2025.11.18 | ₩2,385,562 | ₩2,428,517 | ₩2,381,995 | ₩2,411,311 | +1.08% | 14.6만 |
|---|
| 2025.11.17 | ₩2,459,658 | ₩2,463,413 | ₩2,375,625 | ₩2,399,523 | -2.44% | 10만 |
|---|
| 2025.11.14 | ₩2,425,849 | ₩2,476,851 | ₩2,401,977 | ₩2,474,732 | +2.02% | 13.6만 |
|---|
| 2025.11.13 | ₩2,455,179 | ₩2,488,746 | ₩2,437,677 | ₩2,447,481 | -0.31% | 7.1만 |
|---|
| 2025.11.12 | ₩2,438,603 | ₩2,487,003 | ₩2,438,603 | ₩2,457,539 | +0.78% | 5.5만 |
|---|
| 2025.11.11 | ₩2,425,916 | ₩2,458,303 | ₩2,421,691 | ₩2,437,235 | +0.47% | 6.5만 |
|---|
| 2025.11.10 | ₩2,438,375 | ₩2,462,796 | ₩2,424,964 | ₩2,433,305 | -0.21% | 6만 |
|---|
| 2025.11.07 | ₩2,397,726 | ₩2,440,440 | ₩2,385,964 | ₩2,439,246 | +1.73% | 7.2만 |
|---|
| 2025.11.06 | ₩2,411,995 | ₩2,443,350 | ₩2,380,412 | ₩2,414,262 | +0.09% | 7.6만 |
|---|
| 2025.11.05 | ₩2,424,347 | ₩2,472,439 | ₩2,414,315 | ₩2,415,630 | -0.36% | 6.3만 |
|---|
| 2025.11.04 | ₩2,432,366 | ₩2,449,036 | ₩2,386,340 | ₩2,422,871 | -0.39% | 5.8만 |
|---|
| 2025.11.03 | ₩2,443,591 | ₩2,462,876 | ₩2,415,200 | ₩2,444,436 | +0.03% | 9.7만 |
|---|
| 2025.10.31 | ₩2,371,239 | ₩2,448,755 | ₩2,360,658 | ₩2,447,266 | +3.21% | 15.7만 |
|---|
| 2025.10.30 | ₩2,388,767 | ₩2,445,992 | ₩2,381,311 | ₩2,385,146 | -0.15% | 10.5만 |
|---|
| 2025.10.29 | ₩2,331,341 | ₩2,427,002 | ₩2,326,849 | ₩2,395,057 | +2.73% | 14.2만 |
|---|
| 2025.10.28 | ₩2,397,149 | ₩2,397,149 | ₩2,352,987 | ₩2,354,891 | -1.76% | 9만 |
|---|
| 2025.10.27 | ₩2,402,219 | ₩2,417,936 | ₩2,380,439 | ₩2,395,339 | -0.29% | 10.7만 |
|---|
| 2025.10.24 | ₩2,346,925 | ₩2,399,107 | ₩2,346,925 | ₩2,380,734 | +1.44% | 13.2만 |
|---|
| 2025.10.23 | ₩2,384,476 | ₩2,387,158 | ₩2,316,214 | ₩2,348,963 | -1.49% | 14.4만 |
|---|
| 2025.10.22 | ₩2,368,973 | ₩2,382,491 | ₩2,336,853 | ₩2,336,853 | -1.36% | 19만 |
|---|
| 2025.10.21 | ₩2,338,570 | ₩2,384,047 | ₩2,338,570 | ₩2,358,847 | +0.87% | 14.5만 |
|---|
| 2025.10.20 | ₩2,288,051 | ₩2,349,406 | ₩2,288,051 | ₩2,341,601 | +2.34% | 10.6만 |
|---|
| 2025.10.17 | ₩2,235,359 | ₩2,280,420 | ₩2,206,887 | ₩2,273,165 | +1.69% | 14.1만 |
|---|
| 2025.10.16 | ₩2,341,963 | ₩2,341,963 | ₩2,177,625 | ₩2,197,634 | -6.16% | 19만 |
|---|
| 2025.10.15 | ₩2,402,299 | ₩2,402,299 | ₩2,339,173 | ₩2,341,909 | -2.51% | 10.6만 |
|---|
| 2025.10.14 | ₩2,299,423 | ₩2,407,516 | ₩2,299,423 | ₩2,398,007 | +4.29% | 11.1만 |
|---|
| 2025.10.13 | ₩2,309,455 | ₩2,331,623 | ₩2,302,508 | ₩2,324,931 | +0.67% | 10.8만 |
|---|
| 2025.10.10 | ₩2,397,793 | ₩2,397,793 | ₩2,278,891 | ₩2,282,190 | -4.82% | 13.3만 |
|---|