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 | ₩2,762,687 | ₩2,788,005 | ₩2,748,003 | ₩2,773,669 | +0.40% | 5.6만 |
| 2026.10.08 | ₩2,758,423 | ₩2,787,830 | ₩2,732,810 | ₩2,770,317 | +0.43% | 9.2만 |
| 2026.10.07 | ₩2,778,470 | ₩2,790,714 | ₩2,758,034 | ₩2,777,921 | -0.02% | 6.5만 |
| 2026.10.06 | ₩2,809,273 | ₩2,817,493 | ₩2,769,124 | ₩2,800,140 | -0.33% | 5.3만 |
| 2026.10.05 | ₩2,809,152 | ₩2,824,627 | ₩2,779,865 | ₩2,804,083 | -0.18% | 6.7만 |
| 2026.10.02 | ₩2,790,472 | ₩2,809,166 | ₩2,758,812 | ₩2,780,468 | -0.36% | 5.9만 |
| 2026.10.01 | ₩2,757,055 | ₩2,784,116 | ₩2,695,826 | ₩2,780,522 | +0.85% | 8만 |
| 2026.09.30 | ₩2,770,465 | ₩2,795,648 | ₩2,762,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,762,687 |
| -0.28% |
| 6.2만 |
| 2026.09.29 | ₩2,802,903 | ₩2,832,713 | ₩2,750,591 | ₩2,780,468 | -0.80% | 5.5만 |
|---|
| 2026.09.28 | ₩2,811,619 | ₩2,825,431 | ₩2,786,449 | ₩2,813,684 | +0.07% | 6.6만 |
|---|
| 2026.09.25 | ₩2,760,421 | ₩2,823,460 | ₩2,756,505 | ₩2,803,131 | +1.55% | 4.2만 |
|---|
| 2026.09.24 | ₩2,746,327 | ₩2,798,504 | ₩2,727,728 | ₩2,758,168 | +0.43% | 6.9만 |
|---|
| 2026.09.23 | ₩2,765,771 | ₩2,805,571 | ₩2,734,406 | ₩2,734,687 | -1.12% | 7.5만 |
|---|
| 2026.09.22 | ₩2,862,617 | ₩2,862,617 | ₩2,772,382 | ₩2,773,160 | -3.12% | 6.9만 |
|---|
| 2026.09.21 | ₩2,836,159 | ₩2,858,513 | ₩2,819,156 | ₩2,845,197 | +0.32% | 5.8만 |
|---|
| 2026.09.18 | ₩2,840,947 | ₩2,856,247 | ₩2,769,137 | ₩2,832,002 | -0.31% | 14.2만 |
|---|
| 2026.09.17 | ₩2,839,217 | ₩2,856,247 | ₩2,795,648 | ₩2,843,655 | +0.16% | 5.1만 |
|---|
| 2026.09.16 | ₩2,909,524 | ₩2,909,524 | ₩2,762,446 | ₩2,815,481 | -3.23% | 7.1만 |
|---|
| 2026.09.15 | ₩2,916,470 | ₩2,943,143 | ₩2,895,417 | ₩2,897,080 | -0.66% | 5.8만 |
|---|
| 2026.09.14 | ₩2,891,166 | ₩2,947,058 | ₩2,891,166 | ₩2,915,129 | +0.83% | 4.9만 |
|---|
| 2026.09.11 | ₩2,921,647 | ₩2,944,108 | ₩2,882,450 | ₩2,913,950 | -0.26% | 5.2만 |
|---|
| 2026.09.10 | ₩2,881,753 | ₩2,925,978 | ₩2,842,743 | ₩2,903,798 | +0.77% | 7.6만 |
|---|
| 2026.09.09 | ₩2,869,416 | ₩2,876,925 | ₩2,841,496 | ₩2,854,866 | -0.51% | 6.6만 |
|---|
| 2026.09.08 | ₩2,942,834 | ₩2,966,100 | ₩2,868,477 | ₩2,883,013 | -2.03% | 7.9만 |
|---|
| 2026.09.04 | ₩2,936,478 | ₩2,975,983 | ₩2,936,478 | ₩2,961,541 | +0.85% | 4.8만 |
|---|
| 2026.09.03 | ₩2,928,566 | ₩2,970,298 | ₩2,928,177 | ₩2,954,755 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩2,903,128 | ₩2,967,991 | ₩2,865,258 | ₩2,919,461 | +0.56% | 6.6만 |
|---|
| 2026.09.01 | ₩2,896,168 | ₩2,940,380 | ₩2,859,694 | ₩2,871,253 | -0.86% | 7.2만 |
|---|
| 2026.08.31 | ₩2,929,572 | ₩2,939,321 | ₩2,888,297 | ₩2,902,417 | -0.93% | 11.7만 |
|---|
| 2026.08.28 | ₩2,909,658 | ₩2,949,928 | ₩2,904,590 | ₩2,942,204 | +1.12% | 4.3만 |
|---|
| 2026.08.27 | ₩2,899,574 | ₩2,924,248 | ₩2,875,034 | ₩2,896,704 | -0.10% | 4.2만 |
|---|
| 2026.08.26 | ₩2,907,513 | ₩2,951,578 | ₩2,888,015 | ₩2,919,608 | +0.42% | 3.9만 |
|---|
| 2026.08.25 | ₩2,933,340 | ₩2,941,104 | ₩2,887,814 | ₩2,895,068 | -1.30% | 4.8만 |
|---|
| 2026.08.24 | ₩2,921,486 | ₩2,986,792 | ₩2,921,486 | ₩2,927,426 | +0.20% | 5.8만 |
|---|
| 2026.08.21 | ₩2,904,643 | ₩2,932,361 | ₩2,896,879 | ₩2,928,084 | +0.81% | 4.4만 |
|---|
| 2026.08.20 | ₩2,911,093 | ₩2,924,651 | ₩2,881,283 | ₩2,884,756 | -0.90% | 4.8만 |
|---|
| 2026.08.19 | ₩2,954,112 | ₩2,972,202 | ₩2,885,319 | ₩2,910,892 | -1.46% | 4.9만 |
|---|
| 2026.08.18 | ₩3,043,904 | ₩3,043,904 | ₩2,950,169 | ₩2,960,441 | -2.74% | 5.5만 |
|---|
| 2026.08.17 | ₩3,051,481 | ₩3,077,549 | ₩3,009,588 | ₩3,014,764 | -1.20% | 5.3만 |
|---|
| 2026.08.14 | ₩3,039,157 | ₩3,076,597 | ₩3,004,479 | ₩3,072,628 | +1.10% | 3.8만 |
|---|
| 2026.08.13 | ₩3,068,752 | ₩3,079,292 | ₩3,035,335 | ₩3,041,463 | -0.89% | 5.2만 |
|---|
| 2026.08.12 | ₩3,023,307 | ₩3,059,070 | ₩2,999,719 | ₩3,045,781 | +0.74% | 4.6만 |
|---|
| 2026.08.11 | ₩2,991,029 | ₩3,027,638 | ₩2,974,937 | ₩3,021,402 | +1.02% | 5.3만 |
|---|
| 2026.08.10 | ₩2,963,834 | ₩3,002,883 | ₩2,962,708 | ₩2,994,878 | +1.05% | 4만 |
|---|
| 2026.08.07 | ₩2,982,849 | ₩2,985,692 | ₩2,960,616 | ₩2,974,951 | -0.26% | 4.1만 |
|---|
| 2026.08.06 | ₩3,014,067 | ₩3,024,285 | ₩2,972,899 | ₩3,000,456 | -0.45% | 3.9만 |
|---|
| 2026.08.05 | ₩3,024,058 | ₩3,070,831 | ₩2,974,991 | ₩2,986,336 | -1.25% | 6.5만 |
|---|
| 2026.08.04 | ₩2,967,522 | ₩3,022,944 | ₩2,960,066 | ₩3,019,646 | +1.76% | 6.7만 |
|---|
| 2026.08.03 | ₩2,939,160 | ₩2,976,962 | ₩2,925,522 | ₩2,974,884 | +1.22% | 5.4만 |
|---|
| 2026.07.31 | ₩2,902,082 | ₩2,948,734 | ₩2,890,107 | ₩2,932,254 | +1.04% | 6.9만 |
|---|
| 2026.07.30 | ₩2,929,639 | ₩2,944,752 | ₩2,886,406 | ₩2,891,461 | -1.30% | 5만 |
|---|
| 2026.07.29 | ₩2,942,191 | ₩2,967,616 | ₩2,905,421 | ₩2,912,461 | -1.01% | 5.8만 |
|---|
| 2026.07.28 | ₩2,881,927 | ₩2,958,068 | ₩2,881,927 | ₩2,947,474 | +2.27% | 7.9만 |
|---|
| 2026.07.27 | ₩2,901,746 | ₩2,931,583 | ₩2,860,243 | ₩2,866,157 | -1.23% | 6.5만 |
|---|
| 2026.07.24 | ₩2,979,658 | ₩3,000,872 | ₩2,893,124 | ₩2,897,388 | -2.76% | 8.3만 |
|---|
| 2026.07.23 | ₩2,881,618 | ₩2,977,150 | ₩2,855,067 | ₩2,967,280 | +2.97% | 20.5만 |
|---|
| 2026.07.22 | ₩2,777,894 | ₩2,790,807 | ₩2,742,304 | ₩2,785,980 | +0.29% | 6.7만 |
|---|
| 2026.07.21 | ₩2,775,212 | ₩2,796,976 | ₩2,739,260 | ₩2,777,384 | +0.08% | 6.9만 |
|---|
| 2026.07.20 | ₩2,829,454 | ₩2,858,084 | ₩2,770,424 | ₩2,784,250 | -1.60% | 10.5만 |
|---|
| 2026.07.17 | ₩2,865,902 | ₩2,884,944 | ₩2,825,606 | ₩2,845,734 | -0.70% | 7.1만 |
|---|
| 2026.07.16 | ₩2,788,380 | ₩2,920,172 | ₩2,781,863 | ₩2,891,756 | +3.71% | 11.7만 |
|---|
| 2026.07.15 | ₩2,780,535 | ₩2,786,034 | ₩2,742,009 | ₩2,776,660 | -0.14% | 9.6만 |
|---|
| 2026.07.14 | ₩2,805,022 | ₩2,835,851 | ₩2,755,714 | ₩2,765,436 | -1.41% | 8.7만 |
|---|
| 2026.07.13 | ₩2,820,470 | ₩2,831,104 | ₩2,797,083 | ₩2,824,184 | +0.13% | 8.6만 |
|---|
| 2026.07.10 | ₩2,819,048 | ₩2,832,928 | ₩2,786,034 | ₩2,806,121 | -0.46% | 8.4만 |
|---|
| 2026.07.09 | ₩2,706,862 | ₩2,812,330 | ₩2,706,862 | ₩2,793,261 | +3.19% | 8.9만 |
|---|
| 2026.07.08 | ₩2,793,261 | ₩2,836,669 | ₩2,728,774 | ₩2,741,795 | -1.84% | 7.7만 |
|---|
| 2026.07.07 | ₩2,839,391 | ₩2,867,002 | ₩2,801,415 | ₩2,805,907 | -1.18% | 9.2만 |
|---|
| 2026.07.06 | ₩2,795,930 | ₩2,844,741 | ₩2,795,541 | ₩2,839,324 | +1.55% | 5.4만 |
|---|
| 2026.07.02 | ₩2,869,684 | ₩2,883,107 | ₩2,757,336 | ₩2,793,248 | -2.66% | 6만 |
|---|
| 2026.07.01 | ₩2,799,765 | ₩2,860,605 | ₩2,789,587 | ₩2,845,063 | +1.62% | 10.1만 |
|---|
| 2026.06.30 | ₩2,780,254 | ₩2,802,688 | ₩2,770,250 | ₩2,790,298 | +0.36% | 7.3만 |
|---|
| 2026.06.29 | ₩2,790,110 | ₩2,809,983 | ₩2,755,312 | ₩2,788,769 | -0.05% | 10.8만 |
|---|
| 2026.06.26 | ₩2,812,746 | ₩2,814,717 | ₩2,762,942 | ₩2,787,803 | -0.89% | 14만 |
|---|
| 2026.06.25 | ₩2,823,474 | ₩2,849,328 | ₩2,780,200 | ₩2,801,589 | -0.78% | 8.7만 |
|---|
| 2026.06.24 | ₩2,832,941 | ₩2,869,576 | ₩2,826,638 | ₩2,839,244 | +0.22% | 5.8만 |
|---|
| 2026.06.23 | ₩2,800,127 | ₩2,838,292 | ₩2,777,250 | ₩2,830,996 | +1.10% | 6.9만 |
|---|
| 2026.06.22 | ₩2,784,357 | ₩2,816,272 | ₩2,779,194 | ₩2,795,930 | +0.42% | 7.1만 |
|---|
| 2026.06.18 | ₩2,814,248 | ₩2,837,889 | ₩2,748,526 | ₩2,778,001 | -1.29% | 20만 |
|---|
| 2026.06.17 | ₩2,796,654 | ₩2,846,337 | ₩2,778,081 | ₩2,802,407 | +0.21% | 11.6만 |
|---|
| 2026.06.16 | ₩2,793,234 | ₩2,823,018 | ₩2,762,419 | ₩2,809,179 | +0.57% | 10.3만 |
|---|
| 2026.06.15 | ₩2,837,447 | ₩2,847,263 | ₩2,764,859 | ₩2,774,152 | -2.23% | 11.1만 |
|---|
| 2026.06.12 | ₩2,860,337 | ₩2,890,187 | ₩2,802,045 | ₩2,827,604 | -1.14% | 11.4만 |
|---|
| 2026.06.11 | ₩2,850,669 | ₩2,871,266 | ₩2,800,891 | ₩2,838,868 | -0.41% | 6만 |
|---|
| 2026.06.10 | ₩2,821,207 | ₩2,864,360 | ₩2,810,050 | ₩2,833,317 | +0.43% | 6.5만 |
|---|
| 2026.06.09 | ₩2,812,035 | ₩2,862,282 | ₩2,781,327 | ₩2,816,970 | +0.18% | 7.8만 |
|---|
| 2026.06.08 | ₩2,766,066 | ₩2,855,376 | ₩2,764,766 | ₩2,781,528 | +0.56% | 9.5만 |
|---|
| 2026.06.05 | ₩2,748,996 | ₩2,800,489 | ₩2,744,302 | ₩2,782,668 | +1.22% | 7.3만 |
|---|
| 2026.06.04 | ₩2,673,512 | ₩2,770,035 | ₩2,673,512 | ₩2,745,415 | +2.69% | 8만 |
|---|
| 2026.06.03 | ₩2,673,244 | ₩2,680,995 | ₩2,617,043 | ₩2,621,723 | -1.93% | 6만 |
|---|
| 2026.06.02 | ₩2,608,287 | ₩2,681,786 | ₩2,595,789 | ₩2,677,173 | +2.64% | 5.8만 |
|---|
| 2026.06.01 | ₩2,644,708 | ₩2,675,255 | ₩2,598,699 | ₩2,601,112 | -1.65% | 7.6만 |
|---|
| 2026.05.29 | ₩2,681,558 | ₩2,689,912 | ₩2,657,702 | ₩2,669,234 | -0.46% | 12.4만 |
|---|
| 2026.05.28 | ₩2,653,129 | ₩2,697,891 | ₩2,640,819 | ₩2,694,069 | +1.54% | 6.4만 |
|---|
| 2026.05.27 | ₩2,695,035 | ₩2,713,983 | ₩2,653,223 | ₩2,672,680 | -0.83% | 5.3만 |
|---|
| 2026.05.26 | ₩2,673,686 | ₩2,712,373 | ₩2,662,623 | ₩2,677,830 | +0.15% | 5.4만 |
|---|
| 2026.05.22 | ₩2,680,619 | ₩2,709,182 | ₩2,649,870 | ₩2,670,629 | -0.37% | 8.3만 |
|---|
| 2026.05.21 | ₩2,639,183 | ₩2,671,769 | ₩2,607,925 | ₩2,667,853 | +1.09% | 4.8만 |
|---|
| 2026.05.20 | ₩2,588,051 | ₩2,654,685 | ₩2,582,593 | ₩2,645,445 | +2.22% | 6.2만 |
|---|
| 2026.05.19 | ₩2,606,771 | ₩2,615,716 | ₩2,558,818 | ₩2,583,720 | -0.88% | 7.8만 |
|---|
| 2026.05.18 | ₩2,584,109 | ₩2,630,064 | ₩2,584,109 | ₩2,604,666 | +0.80% | 4.8만 |
|---|
| 2026.05.15 | ₩2,613,570 | ₩2,636,876 | ₩2,568,392 | ₩2,585,932 | -1.06% | 4.5만 |
|---|
| 2026.05.14 | ₩2,584,645 | ₩2,617,217 | ₩2,563,793 | ₩2,598,216 | +0.53% | 6.7만 |
|---|
| 2026.05.13 | ₩2,557,249 | ₩2,577,887 | ₩2,533,111 | ₩2,560,642 | +0.13% | 5.9만 |
|---|
| 2026.05.12 | ₩2,585,557 | ₩2,610,472 | ₩2,537,872 | ₩2,572,925 | -0.49% | 5.7만 |
|---|
| 2026.05.11 | ₩2,614,670 | ₩2,628,200 | ₩2,553,870 | ₩2,574,601 | -1.53% | 4.6만 |
|---|
| 2026.05.08 | ₩2,623,118 | ₩2,633,926 | ₩2,599,195 | ₩2,617,499 | -0.21% | 4.6만 |
|---|
| 2026.05.07 | ₩2,674,129 | ₩2,685,862 | ₩2,614,656 | ₩2,619,497 | -2.04% | 7.8만 |
|---|
| 2026.05.06 | ₩2,712,910 | ₩2,744,450 | ₩2,661,255 | ₩2,670,334 | -1.57% | 6.7만 |
|---|
| 2026.05.05 | ₩2,615,219 | ₩2,694,512 | ₩2,610,499 | ₩2,684,830 | +2.66% | 4.1만 |
|---|
| 2026.05.04 | ₩2,641,342 | ₩2,671,769 | ₩2,614,254 | ₩2,620,878 | -0.77% | 3.4만 |
|---|
| 2026.05.01 | ₩2,671,205 | ₩2,681,584 | ₩2,631,097 | ₩2,662,368 | -0.33% | 4만 |
|---|
| 2026.04.30 | ₩2,625,639 | ₩2,696,711 | ₩2,625,639 | ₩2,660,263 | +1.32% | 5.8만 |
|---|
| 2026.04.29 | ₩2,649,589 | ₩2,666,955 | ₩2,620,396 | ₩2,644,962 | -0.17% | 5.5만 |
|---|
| 2026.04.28 | ₩2,646,773 | ₩2,695,598 | ₩2,621,093 | ₩2,659,686 | +0.49% | 7만 |
|---|
| 2026.04.27 | ₩2,592,289 | ₩2,674,290 | ₩2,570,297 | ₩2,646,464 | +2.09% | 8.2만 |
|---|
| 2026.04.24 | ₩2,625,572 | ₩2,663,039 | ₩2,580,649 | ₩2,590,693 | -1.33% | 9.3만 |
|---|
| 2026.04.23 | ₩2,706,352 | ₩2,723,195 | ₩2,620,168 | ₩2,650,273 | -2.07% | 13만 |
|---|
| 2026.04.22 | ₩2,762,191 | ₩2,778,605 | ₩2,719,601 | ₩2,743,444 | -0.68% | 8.5만 |
|---|
| 2026.04.21 | ₩2,749,465 | ₩2,810,050 | ₩2,749,465 | ₩2,754,239 | +0.17% | 7.9만 |
|---|
| 2026.04.20 | ₩2,713,205 | ₩2,773,361 | ₩2,705,736 | ₩2,764,403 | +1.89% | 5.9만 |
|---|
| 2026.04.17 | ₩2,661,953 | ₩2,742,921 | ₩2,661,953 | ₩2,722,404 | +2.27% | 6.9만 |
|---|
| 2026.04.16 | ₩2,665,345 | ₩2,689,966 | ₩2,650,983 | ₩2,657,192 | -0.31% | 4.6만 |
|---|
| 2026.04.15 | ₩2,673,874 | ₩2,685,312 | ₩2,640,819 | ₩2,664,541 | -0.35% | 5만 |
|---|
| 2026.04.14 | ₩2,674,223 | ₩2,689,738 | ₩2,659,767 | ₩2,669,864 | -0.16% | 7.1만 |
|---|
| 2026.04.13 | ₩2,661,389 | ₩2,687,753 | ₩2,637,466 | ₩2,683,046 | +0.81% | 5.4만 |
|---|
| 2026.04.10 | ₩2,673,646 | ₩2,691,186 | ₩2,658,010 | ₩2,668,215 | -0.20% | 7.5만 |
|---|
| 2026.04.09 | ₩2,628,334 | ₩2,688,128 | ₩2,624,030 | ₩2,679,667 | +1.95% | 8.4만 |
|---|
| 2026.04.08 | ₩2,643,916 | ₩2,668,537 | ₩2,607,254 | ₩2,623,802 | -0.76% | 10.4만 |
|---|
| 2026.04.07 | ₩2,569,666 | ₩2,594,166 | ₩2,556,793 | ₩2,575,969 | +0.25% | 5.5만 |
|---|
| 2026.04.06 | ₩2,529,544 | ₩2,590,438 | ₩2,529,544 | ₩2,585,423 | +2.21% | 5.2만 |
|---|
| 2026.04.02 | ₩2,516,255 | ₩2,563,270 | ₩2,491,447 | ₩2,556,753 | +1.61% | 6.1만 |
|---|
| 2026.04.01 | ₩2,527,037 | ₩2,569,318 | ₩2,497,562 | ₩2,540,326 | +0.53% | 6.6만 |
|---|
| 2026.03.31 | ₩2,521,673 | ₩2,564,557 | ₩2,489,958 | ₩2,527,291 | +0.22% | 10.1만 |
|---|
| 2026.03.30 | ₩2,461,597 | ₩2,496,771 | ₩2,445,398 | ₩2,476,790 | +0.62% | 12.7만 |
|---|
| 2026.03.27 | ₩2,521,485 | ₩2,525,883 | ₩2,458,124 | ₩2,461,597 | -2.38% | 9.1만 |
|---|
| 2026.03.26 | ₩2,492,278 | ₩2,551,643 | ₩2,492,278 | ₩2,543,544 | +2.06% | 9.2만 |
|---|
| 2026.03.25 | ₩2,510,408 | ₩2,550,396 | ₩2,454,262 | ₩2,514,190 | +0.15% | 12.1만 |
|---|
| 2026.03.24 | ₩2,484,487 | ₩2,540,071 | ₩2,474,108 | ₩2,490,763 | +0.25% | 12.9만 |
|---|
| 2026.03.23 | ₩2,497,347 | ₩2,517,060 | ₩2,455,643 | ₩2,489,570 | -0.31% | 11.3만 |
|---|
| 2026.03.20 | ₩2,430,272 | ₩2,459,116 | ₩2,409,768 | ₩2,443,789 | +0.56% | 11.5만 |
|---|
| 2026.03.19 | ₩2,384,276 | ₩2,436,132 | ₩2,359,146 | ₩2,418,095 | +1.42% | 11.2만 |
|---|
| 2026.03.18 | ₩2,404,270 | ₩2,425,538 | ₩2,372,207 | ₩2,382,640 | -0.90% | 10.2만 |
|---|
| 2026.03.17 | ₩2,393,193 | ₩2,426,329 | ₩2,369,807 | ₩2,398,048 | +0.20% | 8.2만 |
|---|
| 2026.03.16 | ₩2,386,931 | ₩2,437,902 | ₩2,361,734 | ₩2,368,184 | -0.79% | 11.5만 |
|---|
| 2026.03.13 | ₩2,470,058 | ₩2,479,700 | ₩2,368,801 | ₩2,370,906 | -4.01% | 16.1만 |
|---|
| 2026.03.12 | ₩2,460,551 | ₩2,481,805 | ₩2,425,109 | ₩2,444,486 | -0.65% | 11.4만 |
|---|
| 2026.03.11 | ₩2,567,467 | ₩2,579,563 | ₩2,480,920 | ₩2,492,640 | -2.91% | 15.3만 |
|---|
| 2026.03.10 | ₩2,565,161 | ₩2,615,836 | ₩2,527,600 | ₩2,564,571 | -0.02% | 12.5만 |
|---|
| 2026.03.09 | ₩2,495,792 | ₩2,564,665 | ₩2,440,155 | ₩2,557,960 | +2.49% | 12.1만 |
|---|
| 2026.03.06 | ₩2,514,351 | ₩2,570,122 | ₩2,480,813 | ₩2,537,724 | +0.93% | 13.3만 |
|---|
| 2026.03.05 | ₩2,645,579 | ₩2,654,792 | ₩2,585,892 | ₩2,604,411 | -1.56% | 13.6만 |
|---|
| 2026.03.04 | ₩2,645,995 | ₩2,652,378 | ₩2,601,904 | ₩2,645,579 | -0.02% | 9.8만 |
|---|
| 2026.03.03 | ₩2,567,467 | ₩2,654,135 | ₩2,553,695 | ₩2,645,995 | +3.06% | 10.6만 |
|---|
| 2026.03.02 | ₩2,489,824 | ₩2,622,045 | ₩2,477,997 | ₩2,614,911 | +5.02% | 11.3만 |
|---|
| 2026.02.27 | ₩2,641,449 | ₩2,663,361 | ₩2,514,498 | ₩2,545,381 | -3.64% | 16.1만 |
|---|
| 2026.02.26 | ₩2,695,061 | ₩2,733,400 | ₩2,658,345 | ₩2,683,448 | -0.43% | 8.3만 |
|---|
| 2026.02.25 | ₩2,681,933 | ₩2,701,565 | ₩2,646,505 | ₩2,676,194 | -0.21% | 12만 |
|---|
| 2026.02.24 | ₩2,628,951 | ₩2,681,920 | ₩2,615,461 | ₩2,656,508 | +1.05% | 8.2만 |
|---|
| 2026.02.23 | ₩2,678,179 | ₩2,723,946 | ₩2,584,431 | ₩2,635,991 | -1.58% | 12.2만 |
|---|
| 2026.02.20 | ₩2,741,580 | ₩2,773,482 | ₩2,632,344 | ₩2,704,193 | -1.36% | 14.9만 |
|---|
| 2026.02.19 | ₩2,754,802 | ₩2,754,802 | ₩2,705,709 | ₩2,742,706 | -0.44% | 4.9만 |
|---|
| 2026.02.18 | ₩2,675,885 | ₩2,763,250 | ₩2,665,466 | ₩2,762,446 | +3.23% | 7.3만 |
|---|
| 2026.02.17 | ₩2,708,954 | ₩2,739,837 | ₩2,661,979 | ₩2,669,475 | -1.46% | 8.8만 |
|---|
| 2026.02.13 | ₩2,682,966 | ₩2,710,885 | ₩2,641,677 | ₩2,689,832 | +0.26% | 9.7만 |
|---|
| 2026.02.12 | ₩2,832,284 | ₩2,853,605 | ₩2,668,671 | ₩2,687,002 | -5.13% | 25만 |
|---|
| 2026.02.11 | ₩2,921,995 | ₩2,946,173 | ₩2,816,688 | ₩2,818,673 | -3.54% | 7.8만 |
|---|
| 2026.02.10 | ₩2,894,559 | ₩2,940,246 | ₩2,847,128 | ₩2,891,327 | -0.11% | 11만 |
|---|
| 2026.02.09 | ₩2,883,053 | ₩2,919,541 | ₩2,851,715 | ₩2,889,141 | +0.21% | 6.8만 |
|---|
| 2026.02.06 | ₩2,874,029 | ₩2,928,526 | ₩2,874,029 | ₩2,897,844 | +0.83% | 7.8만 |
|---|
| 2026.02.05 | ₩2,837,232 | ₩2,862,791 | ₩2,808,817 | ₩2,846,833 | +0.34% | 9.4만 |
|---|
| 2026.02.04 | ₩2,745,040 | ₩2,844,111 | ₩2,741,379 | ₩2,835,019 | +3.28% | 10.8만 |
|---|
| 2026.02.03 | ₩2,807,945 | ₩2,879,674 | ₩2,682,188 | ₩2,740,923 | -2.39% | 13.2만 |
|---|
| 2026.02.02 | ₩2,759,361 | ₩2,832,861 | ₩2,743,739 | ₩2,812,505 | +1.93% | 8.3만 |
|---|
| 2026.01.30 | ₩2,718,193 | ₩2,781,125 | ₩2,692,071 | ₩2,775,252 | +2.10% | 10.1만 |
|---|
| 2026.01.29 | ₩2,685,192 | ₩2,727,138 | ₩2,648,221 | ₩2,725,891 | +1.52% | 10.1만 |
|---|
| 2026.01.28 | ₩2,686,251 | ₩2,698,964 | ₩2,649,937 | ₩2,655,208 | -1.16% | 8.6만 |
|---|
| 2026.01.27 | ₩2,713,151 | ₩2,728,827 | ₩2,668,403 | ₩2,683,060 | -1.11% | 10.8만 |
|---|
| 2026.01.26 | ₩2,701,324 | ₩2,739,099 | ₩2,676,851 | ₩2,701,619 | +0.01% | 14.9만 |
|---|
| 2026.01.23 | ₩2,799,712 | ₩2,843,669 | ₩2,669,167 | ₩2,704,167 | -3.41% | 29만 |
|---|
| 2026.01.22 | ₩2,937,135 | ₩2,993,349 | ₩2,923,068 | ₩2,954,890 | +0.60% | 14.2만 |
|---|
| 2026.01.21 | ₩2,848,711 | ₩2,957,625 | ₩2,848,711 | ₩2,926,997 | +2.75% | 15.2만 |
|---|
| 2026.01.20 | ₩2,873,921 | ₩2,905,461 | ₩2,835,140 | ₩2,848,711 | -0.88% | 11.8만 |
|---|
| 2026.01.16 | ₩2,911,200 | ₩2,919,796 | ₩2,869,711 | ₩2,909,055 | -0.07% | 7.8만 |
|---|
| 2026.01.15 | ₩2,896,490 | ₩2,940,836 | ₩2,890,268 | ₩2,896,691 | +0.01% | 7.7만 |
|---|
| 2026.01.14 | ₩2,883,134 | ₩2,899,829 | ₩2,856,475 | ₩2,898,206 | +0.52% | 8.9만 |
|---|
| 2026.01.13 | ₩2,902,524 | ₩2,919,273 | ₩2,885,735 | ₩2,900,661 | -0.06% | 6.9만 |
|---|
| 2026.01.12 | ₩2,896,517 | ₩2,930,538 | ₩2,885,708 | ₩2,897,750 | +0.04% | 8.2만 |
|---|
| 2026.01.09 | ₩2,928,151 | ₩2,950,156 | ₩2,909,283 | ₩2,916,886 | -0.38% | 6.6만 |
|---|
| 2026.01.08 | ₩2,894,076 | ₩2,956,043 | ₩2,894,076 | ₩2,920,279 | +0.91% | 6.3만 |
|---|
| 2026.01.07 | ₩2,921,741 | ₩2,951,658 | ₩2,888,887 | ₩2,904,603 | -0.59% | 6.5만 |
|---|
| 2026.01.06 | ₩2,908,331 | ₩2,944,148 | ₩2,874,712 | ₩2,936,907 | +0.98% | 8.9만 |
|---|
| 2026.01.05 | ₩2,898,501 | ₩2,977,230 | ₩2,889,651 | ₩2,926,837 | +0.98% | 8.8만 |
|---|
| 2026.01.02 | ₩2,864,910 | ₩2,903,007 | ₩2,841,443 | ₩2,894,693 | +1.04% | 6만 |
|---|
| 2025.12.31 | ₩2,901,224 | ₩2,923,336 | ₩2,875,034 | ₩2,877,984 | -0.80% | 9.6만 |
|---|
| 2025.12.30 | ₩2,901,814 | ₩2,914,191 | ₩2,889,812 | ₩2,896,865 | -0.17% | 6.7만 |
|---|
| 2025.12.29 | ₩2,925,992 | ₩2,931,449 | ₩2,890,536 | ₩2,902,109 | -0.82% | 4.7만 |
|---|
| 2025.12.26 | ₩2,929,384 | ₩2,939,857 | ₩2,911,536 | ₩2,923,980 | -0.18% | 4.9만 |
|---|
| 2025.12.24 | ₩2,905,877 | ₩2,952,543 | ₩2,905,877 | ₩2,927,520 | +0.74% | 3.4만 |
|---|
| 2025.12.23 | ₩2,883,026 | ₩2,919,917 | ₩2,883,026 | ₩2,907,419 | +0.85% | 5.9만 |
|---|
| 2025.12.22 | ₩2,857,950 | ₩2,907,486 | ₩2,857,119 | ₩2,905,904 | +1.68% | 7.2만 |
|---|
| 2025.12.19 | ₩2,836,025 | ₩2,877,649 | ₩2,824,291 | ₩2,862,979 | +0.95% | 14만 |
|---|
| 2025.12.18 | ₩2,828,140 | ₩2,886,473 | ₩2,796,667 | ₩2,825,659 | -0.09% | 10.8만 |
|---|
| 2025.12.17 | ₩2,817,104 | ₩2,870,287 | ₩2,817,104 | ₩2,831,600 | +0.51% | 9.2만 |
|---|
| 2025.12.16 | ₩2,796,976 | ₩2,816,018 | ₩2,778,028 | ₩2,805,129 | +0.29% | 12.7만 |
|---|
| 2025.12.15 | ₩2,762,419 | ₩2,795,608 | ₩2,754,909 | ₩2,782,346 | +0.72% | 9.7만 |
|---|
| 2025.12.12 | ₩2,814,395 | ₩2,814,717 | ₩2,741,754 | ₩2,756,411 | -2.06% | 6.9만 |
|---|
| 2025.12.11 | ₩2,748,137 | ₩2,805,317 | ₩2,748,097 | ₩2,792,041 | +1.60% | 7.9만 |
|---|
| 2025.12.10 | ₩2,650,822 | ₩2,769,942 | ₩2,650,822 | ₩2,757,779 | +4.03% | 13.6만 |
|---|
| 2025.12.09 | ₩2,641,945 | ₩2,680,431 | ₩2,638,968 | ₩2,643,313 | +0.05% | 8만 |
|---|
| 2025.12.08 | ₩2,631,526 | ₩2,667,705 | ₩2,630,962 | ₩2,641,945 | +0.40% | 8.6만 |
|---|
| 2025.12.05 | ₩2,615,407 | ₩2,655,194 | ₩2,615,407 | ₩2,644,171 | +1.10% | 6.8만 |
|---|
| 2025.12.04 | ₩2,604,854 | ₩2,648,838 | ₩2,592,785 | ₩2,629,903 | +0.96% | 8만 |
|---|
| 2025.12.03 | ₩2,546,602 | ₩2,614,992 | ₩2,546,602 | ₩2,599,181 | +2.06% | 10.7만 |
|---|
| 2025.12.02 | ₩2,561,339 | ₩2,570,028 | ₩2,543,933 | ₩2,554,594 | -0.26% | 4.8만 |
|---|
| 2025.12.01 | ₩2,510,288 | ₩2,564,665 | ₩2,508,840 | ₩2,549,431 | +1.56% | 8.7만 |
|---|
| 2025.11.28 | ₩2,518,240 | ₩2,557,262 | ₩2,514,713 | ₩2,518,213 | -0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩2,518,092 | ₩2,547,943 | ₩2,518,092 | ₩2,534,251 | +0.64% | 7.8만 |
|---|
| 2025.11.25 | ₩2,500,552 | ₩2,549,243 | ₩2,497,897 | ₩2,518,092 | +0.70% | 14.4만 |
|---|
| 2025.11.24 | ₩2,505,353 | ₩2,507,002 | ₩2,473,370 | ₩2,488,296 | -0.68% | 12.3만 |
|---|
| 2025.11.21 | ₩2,451,151 | ₩2,532,307 | ₩2,436,252 | ₩2,505,608 | +2.22% | 12.2만 |
|---|
| 2025.11.20 | ₩2,490,455 | ₩2,513,171 | ₩2,433,771 | ₩2,443,306 | -1.89% | 10.8만 |
|---|
| 2025.11.19 | ₩2,411,095 | ₩2,457,802 | ₩2,411,095 | ₩2,453,832 | +1.77% | 8.3만 |
|---|
| 2025.11.18 | ₩2,385,349 | ₩2,428,300 | ₩2,381,782 | ₩2,411,095 | +1.08% | 14.6만 |
|---|
| 2025.11.17 | ₩2,459,438 | ₩2,463,193 | ₩2,375,412 | ₩2,399,308 | -2.44% | 10만 |
|---|
| 2025.11.14 | ₩2,425,632 | ₩2,476,629 | ₩2,401,762 | ₩2,474,510 | +2.02% | 13.6만 |
|---|
| 2025.11.13 | ₩2,454,959 | ₩2,488,524 | ₩2,437,459 | ₩2,447,262 | -0.31% | 7.1만 |
|---|
| 2025.11.12 | ₩2,438,384 | ₩2,486,780 | ₩2,438,384 | ₩2,457,319 | +0.78% | 5.5만 |
|---|
| 2025.11.11 | ₩2,425,699 | ₩2,458,083 | ₩2,421,475 | ₩2,437,017 | +0.47% | 6.5만 |
|---|
| 2025.11.10 | ₩2,438,156 | ₩2,462,576 | ₩2,424,747 | ₩2,433,088 | -0.21% | 6만 |
|---|
| 2025.11.07 | ₩2,397,511 | ₩2,440,222 | ₩2,385,751 | ₩2,439,028 | +1.73% | 7.2만 |
|---|
| 2025.11.06 | ₩2,411,779 | ₩2,443,131 | ₩2,380,199 | ₩2,414,046 | +0.09% | 7.6만 |
|---|
| 2025.11.05 | ₩2,424,130 | ₩2,472,217 | ₩2,414,099 | ₩2,415,413 | -0.36% | 6.3만 |
|---|
| 2025.11.04 | ₩2,432,149 | ₩2,448,817 | ₩2,386,126 | ₩2,422,655 | -0.39% | 5.8만 |
|---|
| 2025.11.03 | ₩2,443,373 | ₩2,462,656 | ₩2,414,984 | ₩2,444,218 | +0.03% | 9.7만 |
|---|
| 2025.10.31 | ₩2,371,027 | ₩2,448,536 | ₩2,360,447 | ₩2,447,047 | +3.21% | 15.7만 |
|---|
| 2025.10.30 | ₩2,388,554 | ₩2,445,773 | ₩2,381,098 | ₩2,384,933 | -0.15% | 10.5만 |
|---|
| 2025.10.29 | ₩2,331,133 | ₩2,426,785 | ₩2,326,641 | ₩2,394,843 | +2.73% | 14.2만 |
|---|
| 2025.10.28 | ₩2,396,935 | ₩2,396,935 | ₩2,352,776 | ₩2,354,680 | -1.76% | 9만 |
|---|
| 2025.10.27 | ₩2,402,004 | ₩2,417,720 | ₩2,380,226 | ₩2,395,124 | -0.29% | 10.7만 |
|---|
| 2025.10.24 | ₩2,346,715 | ₩2,398,893 | ₩2,346,715 | ₩2,380,521 | +1.44% | 13.2만 |
|---|
| 2025.10.23 | ₩2,384,262 | ₩2,386,944 | ₩2,316,007 | ₩2,348,753 | -1.49% | 14.4만 |
|---|
| 2025.10.22 | ₩2,368,761 | ₩2,382,278 | ₩2,336,644 | ₩2,336,644 | -1.36% | 19만 |
|---|
| 2025.10.21 | ₩2,338,361 | ₩2,383,833 | ₩2,338,361 | ₩2,358,636 | +0.87% | 14.5만 |
|---|
| 2025.10.20 | ₩2,287,846 | ₩2,349,196 | ₩2,287,846 | ₩2,341,391 | +2.34% | 10.6만 |
|---|
| 2025.10.17 | ₩2,235,159 | ₩2,280,216 | ₩2,206,690 | ₩2,272,961 | +1.69% | 14.1만 |
|---|
| 2025.10.16 | ₩2,341,753 | ₩2,341,753 | ₩2,177,430 | ₩2,197,437 | -6.16% | 19만 |
|---|
| 2025.10.15 | ₩2,402,084 | ₩2,402,084 | ₩2,338,964 | ₩2,341,700 | -2.51% | 10.6만 |
|---|
| 2025.10.14 | ₩2,299,217 | ₩2,407,301 | ₩2,299,217 | ₩2,397,793 | +4.29% | 11.1만 |
|---|
| 2025.10.13 | ₩2,309,248 | ₩2,331,414 | ₩2,302,302 | ₩2,324,723 | +0.67% | 10.8만 |
|---|
| 2025.10.10 | ₩2,397,578 | ₩2,397,578 | ₩2,278,687 | ₩2,281,986 | -4.82% | 13.3만 |
|---|