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 | ₩2,762,872 | ₩2,788,192 | ₩2,748,188 | ₩2,773,856 | +0.40% | 5.6만 |
| 2026.10.08 | ₩2,758,608 | ₩2,788,017 | ₩2,732,993 | ₩2,770,503 | +0.43% | 9.2만 |
| 2026.10.07 | ₩2,778,657 | ₩2,790,901 | ₩2,758,219 | ₩2,778,107 | -0.02% | 6.5만 |
| 2026.10.06 | ₩2,809,461 | ₩2,817,682 | ₩2,769,310 | ₩2,800,328 | -0.33% | 5.3만 |
| 2026.10.05 | ₩2,809,341 | ₩2,824,816 | ₩2,780,052 | ₩2,804,271 | -0.18% | 6.7만 |
| 2026.10.02 | ₩2,790,659 | ₩2,809,354 | ₩2,758,997 | ₩2,780,655 | -0.36% | 5.9만 |
| 2026.10.01 | ₩2,757,240 | ₩2,784,303 | ₩2,696,007 | ₩2,780,709 | +0.85% | 8만 |
| 2026.09.30 | ₩2,770,651 | ₩2,795,836 | ₩2,762,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,762,872 |
| -0.28% |
| 6.2만 |
| 2026.09.29 | ₩2,803,091 | ₩2,832,903 | ₩2,750,776 | ₩2,780,655 | -0.80% | 5.5만 |
|---|
| 2026.09.28 | ₩2,811,808 | ₩2,825,621 | ₩2,786,636 | ₩2,813,873 | +0.07% | 6.6만 |
|---|
| 2026.09.25 | ₩2,760,606 | ₩2,823,650 | ₩2,756,690 | ₩2,803,319 | +1.55% | 4.2만 |
|---|
| 2026.09.24 | ₩2,746,511 | ₩2,798,692 | ₩2,727,911 | ₩2,758,353 | +0.43% | 6.9만 |
|---|
| 2026.09.23 | ₩2,765,957 | ₩2,805,760 | ₩2,734,589 | ₩2,734,871 | -1.12% | 7.5만 |
|---|
| 2026.09.22 | ₩2,862,809 | ₩2,862,809 | ₩2,772,568 | ₩2,773,346 | -3.12% | 6.9만 |
|---|
| 2026.09.21 | ₩2,836,350 | ₩2,858,705 | ₩2,819,345 | ₩2,845,388 | +0.32% | 5.8만 |
|---|
| 2026.09.18 | ₩2,841,137 | ₩2,856,439 | ₩2,769,323 | ₩2,832,192 | -0.31% | 14.2만 |
|---|
| 2026.09.17 | ₩2,839,407 | ₩2,856,439 | ₩2,795,836 | ₩2,843,846 | +0.16% | 5.1만 |
|---|
| 2026.09.16 | ₩2,909,720 | ₩2,909,720 | ₩2,762,631 | ₩2,815,670 | -3.23% | 7.1만 |
|---|
| 2026.09.15 | ₩2,916,666 | ₩2,943,340 | ₩2,895,611 | ₩2,897,274 | -0.66% | 5.8만 |
|---|
| 2026.09.14 | ₩2,891,360 | ₩2,947,256 | ₩2,891,360 | ₩2,915,325 | +0.83% | 4.9만 |
|---|
| 2026.09.11 | ₩2,921,843 | ₩2,944,306 | ₩2,882,643 | ₩2,914,145 | -0.26% | 5.2만 |
|---|
| 2026.09.10 | ₩2,881,946 | ₩2,926,174 | ₩2,842,934 | ₩2,903,993 | +0.77% | 7.6만 |
|---|
| 2026.09.09 | ₩2,869,608 | ₩2,877,118 | ₩2,841,687 | ₩2,855,057 | -0.51% | 6.6만 |
|---|
| 2026.09.08 | ₩2,943,032 | ₩2,966,299 | ₩2,868,670 | ₩2,883,207 | -2.03% | 7.9만 |
|---|
| 2026.09.04 | ₩2,936,675 | ₩2,976,183 | ₩2,936,675 | ₩2,961,740 | +0.85% | 4.8만 |
|---|
| 2026.09.03 | ₩2,928,763 | ₩2,970,497 | ₩2,928,374 | ₩2,954,954 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩2,903,323 | ₩2,968,190 | ₩2,865,451 | ₩2,919,657 | +0.56% | 6.6만 |
|---|
| 2026.09.01 | ₩2,896,363 | ₩2,940,578 | ₩2,859,885 | ₩2,871,445 | -0.86% | 7.2만 |
|---|
| 2026.08.31 | ₩2,929,768 | ₩2,939,518 | ₩2,888,491 | ₩2,902,612 | -0.93% | 11.7만 |
|---|
| 2026.08.28 | ₩2,909,854 | ₩2,950,126 | ₩2,904,784 | ₩2,942,402 | +1.12% | 4.3만 |
|---|
| 2026.08.27 | ₩2,899,769 | ₩2,924,444 | ₩2,875,227 | ₩2,896,899 | -0.10% | 4.2만 |
|---|
| 2026.08.26 | ₩2,907,708 | ₩2,951,776 | ₩2,888,209 | ₩2,919,804 | +0.42% | 3.9만 |
|---|
| 2026.08.25 | ₩2,933,537 | ₩2,941,302 | ₩2,888,008 | ₩2,895,263 | -1.30% | 4.8만 |
|---|
| 2026.08.24 | ₩2,921,682 | ₩2,986,992 | ₩2,921,682 | ₩2,927,623 | +0.20% | 5.8만 |
|---|
| 2026.08.21 | ₩2,904,838 | ₩2,932,558 | ₩2,897,073 | ₩2,928,280 | +0.81% | 4.4만 |
|---|
| 2026.08.20 | ₩2,911,289 | ₩2,924,847 | ₩2,881,477 | ₩2,884,950 | -0.90% | 4.8만 |
|---|
| 2026.08.19 | ₩2,954,310 | ₩2,972,401 | ₩2,885,513 | ₩2,911,087 | -1.46% | 4.9만 |
|---|
| 2026.08.18 | ₩3,044,108 | ₩3,044,108 | ₩2,950,367 | ₩2,960,640 | -2.74% | 5.5만 |
|---|
| 2026.08.17 | ₩3,051,685 | ₩3,077,756 | ₩3,009,790 | ₩3,014,967 | -1.20% | 5.3만 |
|---|
| 2026.08.14 | ₩3,039,361 | ₩3,076,804 | ₩3,004,681 | ₩3,072,834 | +1.10% | 3.8만 |
|---|
| 2026.08.13 | ₩3,068,958 | ₩3,079,499 | ₩3,035,539 | ₩3,041,668 | -0.89% | 5.2만 |
|---|
| 2026.08.12 | ₩3,023,509 | ₩3,059,276 | ₩2,999,920 | ₩3,045,986 | +0.74% | 4.6만 |
|---|
| 2026.08.11 | ₩2,991,230 | ₩3,027,841 | ₩2,975,137 | ₩3,021,605 | +1.02% | 5.3만 |
|---|
| 2026.08.10 | ₩2,964,033 | ₩3,003,085 | ₩2,962,907 | ₩2,995,079 | +1.05% | 4만 |
|---|
| 2026.08.07 | ₩2,983,049 | ₩2,985,892 | ₩2,960,814 | ₩2,975,150 | -0.26% | 4.1만 |
|---|
| 2026.08.06 | ₩3,014,269 | ₩3,024,488 | ₩2,973,098 | ₩3,000,658 | -0.45% | 3.9만 |
|---|
| 2026.08.05 | ₩3,024,261 | ₩3,071,037 | ₩2,975,191 | ₩2,986,536 | -1.25% | 6.5만 |
|---|
| 2026.08.04 | ₩2,967,721 | ₩3,023,147 | ₩2,960,264 | ₩3,019,848 | +1.76% | 6.7만 |
|---|
| 2026.08.03 | ₩2,939,357 | ₩2,977,162 | ₩2,925,718 | ₩2,975,083 | +1.22% | 5.4만 |
|---|
| 2026.07.31 | ₩2,902,277 | ₩2,948,932 | ₩2,890,301 | ₩2,932,451 | +1.04% | 6.9만 |
|---|
| 2026.07.30 | ₩2,929,836 | ₩2,944,949 | ₩2,886,599 | ₩2,891,655 | -1.30% | 5만 |
|---|
| 2026.07.29 | ₩2,942,388 | ₩2,967,815 | ₩2,905,616 | ₩2,912,656 | -1.01% | 5.8만 |
|---|
| 2026.07.28 | ₩2,882,121 | ₩2,958,266 | ₩2,882,121 | ₩2,947,672 | +2.27% | 7.9만 |
|---|
| 2026.07.27 | ₩2,901,941 | ₩2,931,780 | ₩2,860,435 | ₩2,866,350 | -1.23% | 6.5만 |
|---|
| 2026.07.24 | ₩2,979,858 | ₩3,001,073 | ₩2,893,318 | ₩2,897,583 | -2.76% | 8.3만 |
|---|
| 2026.07.23 | ₩2,881,812 | ₩2,977,350 | ₩2,855,259 | ₩2,967,479 | +2.97% | 20.5만 |
|---|
| 2026.07.22 | ₩2,778,080 | ₩2,790,995 | ₩2,742,488 | ₩2,786,167 | +0.29% | 6.7만 |
|---|
| 2026.07.21 | ₩2,775,398 | ₩2,797,164 | ₩2,739,444 | ₩2,777,570 | +0.08% | 6.9만 |
|---|
| 2026.07.20 | ₩2,829,644 | ₩2,858,276 | ₩2,770,610 | ₩2,784,437 | -1.60% | 10.5만 |
|---|
| 2026.07.17 | ₩2,866,094 | ₩2,885,138 | ₩2,825,796 | ₩2,845,925 | -0.70% | 7.1만 |
|---|
| 2026.07.16 | ₩2,788,567 | ₩2,920,368 | ₩2,782,050 | ₩2,891,950 | +3.71% | 11.7만 |
|---|
| 2026.07.15 | ₩2,780,722 | ₩2,786,221 | ₩2,742,193 | ₩2,776,847 | -0.14% | 9.6만 |
|---|
| 2026.07.14 | ₩2,805,210 | ₩2,836,041 | ₩2,755,899 | ₩2,765,622 | -1.41% | 8.7만 |
|---|
| 2026.07.13 | ₩2,820,659 | ₩2,831,294 | ₩2,797,271 | ₩2,824,374 | +0.13% | 8.6만 |
|---|
| 2026.07.10 | ₩2,819,238 | ₩2,833,118 | ₩2,786,221 | ₩2,806,310 | -0.46% | 8.4만 |
|---|
| 2026.07.09 | ₩2,707,044 | ₩2,812,519 | ₩2,707,044 | ₩2,793,449 | +3.19% | 8.9만 |
|---|
| 2026.07.08 | ₩2,793,449 | ₩2,836,859 | ₩2,728,957 | ₩2,741,979 | -1.84% | 7.7만 |
|---|
| 2026.07.07 | ₩2,839,581 | ₩2,867,194 | ₩2,801,603 | ₩2,806,095 | -1.18% | 9.2만 |
|---|
| 2026.07.06 | ₩2,796,118 | ₩2,844,932 | ₩2,795,729 | ₩2,839,515 | +1.55% | 5.4만 |
|---|
| 2026.07.02 | ₩2,869,876 | ₩2,883,301 | ₩2,757,521 | ₩2,793,435 | -2.66% | 6만 |
|---|
| 2026.07.01 | ₩2,799,953 | ₩2,860,797 | ₩2,789,774 | ₩2,845,254 | +1.62% | 10.1만 |
|---|
| 2026.06.30 | ₩2,780,440 | ₩2,802,877 | ₩2,770,436 | ₩2,790,485 | +0.36% | 7.3만 |
|---|
| 2026.06.29 | ₩2,790,297 | ₩2,810,172 | ₩2,755,496 | ₩2,788,956 | -0.05% | 10.8만 |
|---|
| 2026.06.26 | ₩2,812,935 | ₩2,814,906 | ₩2,763,127 | ₩2,787,991 | -0.89% | 14만 |
|---|
| 2026.06.25 | ₩2,823,663 | ₩2,849,519 | ₩2,780,387 | ₩2,801,777 | -0.78% | 8.7만 |
|---|
| 2026.06.24 | ₩2,833,131 | ₩2,869,769 | ₩2,826,828 | ₩2,839,434 | +0.22% | 5.8만 |
|---|
| 2026.06.23 | ₩2,800,315 | ₩2,838,482 | ₩2,777,437 | ₩2,831,186 | +1.10% | 6.9만 |
|---|
| 2026.06.22 | ₩2,784,544 | ₩2,816,461 | ₩2,779,381 | ₩2,796,118 | +0.42% | 7.1만 |
|---|
| 2026.06.18 | ₩2,814,436 | ₩2,838,080 | ₩2,748,711 | ₩2,778,188 | -1.29% | 20만 |
|---|
| 2026.06.17 | ₩2,796,842 | ₩2,846,528 | ₩2,778,268 | ₩2,802,595 | +0.21% | 11.6만 |
|---|
| 2026.06.16 | ₩2,793,422 | ₩2,823,207 | ₩2,762,604 | ₩2,809,367 | +0.57% | 10.3만 |
|---|
| 2026.06.15 | ₩2,837,637 | ₩2,847,454 | ₩2,765,045 | ₩2,774,339 | -2.23% | 11.1만 |
|---|
| 2026.06.12 | ₩2,860,529 | ₩2,890,381 | ₩2,802,233 | ₩2,827,794 | -1.14% | 11.4만 |
|---|
| 2026.06.11 | ₩2,850,860 | ₩2,871,459 | ₩2,801,079 | ₩2,839,059 | -0.41% | 6만 |
|---|
| 2026.06.10 | ₩2,821,397 | ₩2,864,552 | ₩2,810,239 | ₩2,833,507 | +0.43% | 6.5만 |
|---|
| 2026.06.09 | ₩2,812,224 | ₩2,862,474 | ₩2,781,513 | ₩2,817,159 | +0.18% | 7.8만 |
|---|
| 2026.06.08 | ₩2,766,252 | ₩2,855,567 | ₩2,764,951 | ₩2,781,714 | +0.56% | 9.5만 |
|---|
| 2026.06.05 | ₩2,749,180 | ₩2,800,677 | ₩2,744,486 | ₩2,782,854 | +1.22% | 7.3만 |
|---|
| 2026.06.04 | ₩2,673,691 | ₩2,770,221 | ₩2,673,691 | ₩2,745,599 | +2.69% | 8만 |
|---|
| 2026.06.03 | ₩2,673,423 | ₩2,681,174 | ₩2,617,219 | ₩2,621,899 | -1.93% | 6만 |
|---|
| 2026.06.02 | ₩2,608,462 | ₩2,681,966 | ₩2,595,963 | ₩2,677,352 | +2.64% | 5.8만 |
|---|
| 2026.06.01 | ₩2,644,885 | ₩2,675,435 | ₩2,598,873 | ₩2,601,287 | -1.65% | 7.6만 |
|---|
| 2026.05.29 | ₩2,681,738 | ₩2,690,093 | ₩2,657,880 | ₩2,669,413 | -0.46% | 12.4만 |
|---|
| 2026.05.28 | ₩2,653,307 | ₩2,698,072 | ₩2,640,996 | ₩2,694,250 | +1.54% | 6.4만 |
|---|
| 2026.05.27 | ₩2,695,215 | ₩2,714,165 | ₩2,653,401 | ₩2,672,860 | -0.83% | 5.3만 |
|---|
| 2026.05.26 | ₩2,673,866 | ₩2,712,556 | ₩2,662,802 | ₩2,678,010 | +0.15% | 5.4만 |
|---|
| 2026.05.22 | ₩2,680,799 | ₩2,709,364 | ₩2,650,048 | ₩2,670,808 | -0.37% | 8.3만 |
|---|
| 2026.05.21 | ₩2,639,360 | ₩2,671,948 | ₩2,608,100 | ₩2,668,032 | +1.09% | 4.8만 |
|---|
| 2026.05.20 | ₩2,588,225 | ₩2,654,863 | ₩2,582,767 | ₩2,645,623 | +2.22% | 6.2만 |
|---|
| 2026.05.19 | ₩2,606,946 | ₩2,615,891 | ₩2,558,990 | ₩2,583,893 | -0.88% | 7.8만 |
|---|
| 2026.05.18 | ₩2,584,282 | ₩2,630,241 | ₩2,584,282 | ₩2,604,841 | +0.80% | 4.8만 |
|---|
| 2026.05.15 | ₩2,613,745 | ₩2,637,053 | ₩2,568,565 | ₩2,586,106 | -1.06% | 4.5만 |
|---|
| 2026.05.14 | ₩2,584,819 | ₩2,617,393 | ₩2,563,965 | ₩2,598,390 | +0.53% | 6.7만 |
|---|
| 2026.05.13 | ₩2,557,420 | ₩2,578,060 | ₩2,533,281 | ₩2,560,813 | +0.13% | 5.9만 |
|---|
| 2026.05.12 | ₩2,585,730 | ₩2,610,647 | ₩2,538,042 | ₩2,573,098 | -0.49% | 5.7만 |
|---|
| 2026.05.11 | ₩2,614,845 | ₩2,628,377 | ₩2,554,041 | ₩2,574,774 | -1.53% | 4.6만 |
|---|
| 2026.05.08 | ₩2,623,294 | ₩2,634,103 | ₩2,599,369 | ₩2,617,675 | -0.21% | 4.6만 |
|---|
| 2026.05.07 | ₩2,674,308 | ₩2,686,043 | ₩2,614,832 | ₩2,619,673 | -2.04% | 7.8만 |
|---|
| 2026.05.06 | ₩2,713,092 | ₩2,744,634 | ₩2,661,434 | ₩2,670,513 | -1.57% | 6.7만 |
|---|
| 2026.05.05 | ₩2,615,395 | ₩2,694,692 | ₩2,610,674 | ₩2,685,010 | +2.66% | 4.1만 |
|---|
| 2026.05.04 | ₩2,641,519 | ₩2,671,948 | ₩2,614,429 | ₩2,621,054 | -0.77% | 3.4만 |
|---|
| 2026.05.01 | ₩2,671,385 | ₩2,681,764 | ₩2,631,273 | ₩2,662,547 | -0.33% | 4만 |
|---|
| 2026.04.30 | ₩2,625,815 | ₩2,696,892 | ₩2,625,815 | ₩2,660,441 | +1.32% | 5.8만 |
|---|
| 2026.04.29 | ₩2,649,767 | ₩2,667,134 | ₩2,620,571 | ₩2,645,140 | -0.17% | 5.5만 |
|---|
| 2026.04.28 | ₩2,646,950 | ₩2,695,779 | ₩2,621,269 | ₩2,659,865 | +0.49% | 7만 |
|---|
| 2026.04.27 | ₩2,592,463 | ₩2,674,469 | ₩2,570,469 | ₩2,646,642 | +2.09% | 8.2만 |
|---|
| 2026.04.24 | ₩2,625,748 | ₩2,663,218 | ₩2,580,822 | ₩2,590,867 | -1.33% | 9.3만 |
|---|
| 2026.04.23 | ₩2,706,534 | ₩2,723,378 | ₩2,620,344 | ₩2,650,451 | -2.07% | 13만 |
|---|
| 2026.04.22 | ₩2,762,376 | ₩2,778,791 | ₩2,719,784 | ₩2,743,628 | -0.68% | 8.5만 |
|---|
| 2026.04.21 | ₩2,749,650 | ₩2,810,239 | ₩2,749,650 | ₩2,754,424 | +0.17% | 7.9만 |
|---|
| 2026.04.20 | ₩2,713,387 | ₩2,773,547 | ₩2,705,917 | ₩2,764,589 | +1.89% | 5.9만 |
|---|
| 2026.04.17 | ₩2,662,131 | ₩2,743,105 | ₩2,662,131 | ₩2,722,587 | +2.27% | 6.9만 |
|---|
| 2026.04.16 | ₩2,665,524 | ₩2,690,146 | ₩2,651,161 | ₩2,657,370 | -0.31% | 4.6만 |
|---|
| 2026.04.15 | ₩2,674,053 | ₩2,685,493 | ₩2,640,996 | ₩2,664,720 | -0.35% | 5만 |
|---|
| 2026.04.14 | ₩2,674,402 | ₩2,689,918 | ₩2,659,945 | ₩2,670,044 | -0.16% | 7.1만 |
|---|
| 2026.04.13 | ₩2,661,568 | ₩2,687,933 | ₩2,637,643 | ₩2,683,226 | +0.81% | 5.4만 |
|---|
| 2026.04.10 | ₩2,673,825 | ₩2,691,367 | ₩2,658,189 | ₩2,668,394 | -0.20% | 7.5만 |
|---|
| 2026.04.09 | ₩2,628,511 | ₩2,688,309 | ₩2,624,206 | ₩2,679,847 | +1.95% | 8.4만 |
|---|
| 2026.04.08 | ₩2,644,094 | ₩2,668,716 | ₩2,607,429 | ₩2,623,978 | -0.76% | 10.4만 |
|---|
| 2026.04.07 | ₩2,569,839 | ₩2,594,340 | ₩2,556,965 | ₩2,576,142 | +0.25% | 5.5만 |
|---|
| 2026.04.06 | ₩2,529,714 | ₩2,590,612 | ₩2,529,714 | ₩2,585,596 | +2.21% | 5.2만 |
|---|
| 2026.04.02 | ₩2,516,424 | ₩2,563,442 | ₩2,491,614 | ₩2,556,924 | +1.61% | 6.1만 |
|---|
| 2026.04.01 | ₩2,527,206 | ₩2,569,490 | ₩2,497,729 | ₩2,540,496 | +0.53% | 6.6만 |
|---|
| 2026.03.31 | ₩2,521,842 | ₩2,564,729 | ₩2,490,126 | ₩2,527,461 | +0.22% | 10.1만 |
|---|
| 2026.03.30 | ₩2,461,762 | ₩2,496,938 | ₩2,445,562 | ₩2,476,956 | +0.62% | 12.7만 |
|---|
| 2026.03.27 | ₩2,521,654 | ₩2,526,053 | ₩2,458,289 | ₩2,461,762 | -2.38% | 9.1만 |
|---|
| 2026.03.26 | ₩2,492,446 | ₩2,551,815 | ₩2,492,446 | ₩2,543,715 | +2.06% | 9.2만 |
|---|
| 2026.03.25 | ₩2,510,577 | ₩2,550,568 | ₩2,454,426 | ₩2,514,359 | +0.15% | 12.1만 |
|---|
| 2026.03.24 | ₩2,484,654 | ₩2,540,241 | ₩2,474,274 | ₩2,490,930 | +0.25% | 12.9만 |
|---|
| 2026.03.23 | ₩2,497,515 | ₩2,517,229 | ₩2,455,808 | ₩2,489,737 | -0.31% | 11.3만 |
|---|
| 2026.03.20 | ₩2,430,435 | ₩2,459,281 | ₩2,409,930 | ₩2,443,953 | +0.56% | 11.5만 |
|---|
| 2026.03.19 | ₩2,384,436 | ₩2,436,295 | ₩2,359,304 | ₩2,418,258 | +1.42% | 11.2만 |
|---|
| 2026.03.18 | ₩2,404,431 | ₩2,425,701 | ₩2,372,366 | ₩2,382,800 | -0.90% | 10.2만 |
|---|
| 2026.03.17 | ₩2,393,354 | ₩2,426,492 | ₩2,369,966 | ₩2,398,209 | +0.20% | 8.2만 |
|---|
| 2026.03.16 | ₩2,387,091 | ₩2,438,065 | ₩2,361,892 | ₩2,368,343 | -0.79% | 11.5만 |
|---|
| 2026.03.13 | ₩2,470,224 | ₩2,479,866 | ₩2,368,960 | ₩2,371,065 | -4.01% | 16.1만 |
|---|
| 2026.03.12 | ₩2,460,716 | ₩2,481,972 | ₩2,425,271 | ₩2,444,650 | -0.65% | 11.4만 |
|---|
| 2026.03.11 | ₩2,567,639 | ₩2,579,736 | ₩2,481,087 | ₩2,492,808 | -2.91% | 15.3만 |
|---|
| 2026.03.10 | ₩2,565,333 | ₩2,616,012 | ₩2,527,769 | ₩2,564,743 | -0.02% | 12.5만 |
|---|
| 2026.03.09 | ₩2,495,959 | ₩2,564,837 | ₩2,440,318 | ₩2,558,131 | +2.49% | 12.1만 |
|---|
| 2026.03.06 | ₩2,514,520 | ₩2,570,295 | ₩2,480,980 | ₩2,537,894 | +0.93% | 13.3만 |
|---|
| 2026.03.05 | ₩2,645,757 | ₩2,654,970 | ₩2,586,066 | ₩2,604,586 | -1.56% | 13.6만 |
|---|
| 2026.03.04 | ₩2,646,173 | ₩2,652,556 | ₩2,602,078 | ₩2,645,757 | -0.02% | 9.8만 |
|---|
| 2026.03.03 | ₩2,567,639 | ₩2,654,313 | ₩2,553,867 | ₩2,646,173 | +3.06% | 10.6만 |
|---|
| 2026.03.02 | ₩2,489,991 | ₩2,622,221 | ₩2,478,163 | ₩2,615,087 | +5.02% | 11.3만 |
|---|
| 2026.02.27 | ₩2,641,626 | ₩2,663,539 | ₩2,514,667 | ₩2,545,552 | -3.64% | 16.1만 |
|---|
| 2026.02.26 | ₩2,695,242 | ₩2,733,583 | ₩2,658,524 | ₩2,683,629 | -0.43% | 8.3만 |
|---|
| 2026.02.25 | ₩2,682,113 | ₩2,701,746 | ₩2,646,682 | ₩2,676,373 | -0.21% | 12만 |
|---|
| 2026.02.24 | ₩2,629,127 | ₩2,682,100 | ₩2,615,636 | ₩2,656,687 | +1.05% | 8.2만 |
|---|
| 2026.02.23 | ₩2,678,358 | ₩2,724,129 | ₩2,584,604 | ₩2,636,168 | -1.58% | 12.2만 |
|---|
| 2026.02.20 | ₩2,741,764 | ₩2,773,668 | ₩2,632,520 | ₩2,704,375 | -1.36% | 14.9만 |
|---|
| 2026.02.19 | ₩2,754,987 | ₩2,754,987 | ₩2,705,890 | ₩2,742,891 | -0.44% | 4.9만 |
|---|
| 2026.02.18 | ₩2,676,065 | ₩2,763,436 | ₩2,665,645 | ₩2,762,631 | +3.23% | 7.3만 |
|---|
| 2026.02.17 | ₩2,709,136 | ₩2,740,021 | ₩2,662,158 | ₩2,669,655 | -1.46% | 8.8만 |
|---|
| 2026.02.13 | ₩2,683,146 | ₩2,711,067 | ₩2,641,854 | ₩2,690,012 | +0.26% | 9.7만 |
|---|
| 2026.02.12 | ₩2,832,474 | ₩2,853,797 | ₩2,668,850 | ₩2,687,182 | -5.13% | 25만 |
|---|
| 2026.02.11 | ₩2,922,192 | ₩2,946,371 | ₩2,816,877 | ₩2,818,862 | -3.54% | 7.8만 |
|---|
| 2026.02.10 | ₩2,894,753 | ₩2,940,444 | ₩2,847,319 | ₩2,891,521 | -0.11% | 11만 |
|---|
| 2026.02.09 | ₩2,883,247 | ₩2,919,737 | ₩2,851,906 | ₩2,889,335 | +0.21% | 6.8만 |
|---|
| 2026.02.06 | ₩2,874,221 | ₩2,928,723 | ₩2,874,221 | ₩2,898,039 | +0.83% | 7.8만 |
|---|
| 2026.02.05 | ₩2,837,423 | ₩2,862,983 | ₩2,809,005 | ₩2,847,024 | +0.34% | 9.4만 |
|---|
| 2026.02.04 | ₩2,745,224 | ₩2,844,302 | ₩2,741,563 | ₩2,835,210 | +3.28% | 10.8만 |
|---|
| 2026.02.03 | ₩2,808,133 | ₩2,879,867 | ₩2,682,368 | ₩2,741,107 | -2.39% | 13.2만 |
|---|
| 2026.02.02 | ₩2,759,547 | ₩2,833,051 | ₩2,743,923 | ₩2,812,693 | +1.93% | 8.3만 |
|---|
| 2026.01.30 | ₩2,718,376 | ₩2,781,312 | ₩2,692,252 | ₩2,775,438 | +2.10% | 10.1만 |
|---|
| 2026.01.29 | ₩2,685,372 | ₩2,727,321 | ₩2,648,399 | ₩2,726,073 | +1.52% | 10.1만 |
|---|
| 2026.01.28 | ₩2,686,431 | ₩2,699,145 | ₩2,650,115 | ₩2,655,386 | -1.16% | 8.6만 |
|---|
| 2026.01.27 | ₩2,713,333 | ₩2,729,010 | ₩2,668,582 | ₩2,683,240 | -1.11% | 10.8만 |
|---|
| 2026.01.26 | ₩2,701,505 | ₩2,739,283 | ₩2,677,030 | ₩2,701,800 | +0.01% | 14.9만 |
|---|
| 2026.01.23 | ₩2,799,899 | ₩2,843,860 | ₩2,669,346 | ₩2,704,348 | -3.41% | 29만 |
|---|
| 2026.01.22 | ₩2,937,332 | ₩2,993,550 | ₩2,923,264 | ₩2,955,088 | +0.60% | 14.2만 |
|---|
| 2026.01.21 | ₩2,848,902 | ₩2,957,824 | ₩2,848,902 | ₩2,927,194 | +2.75% | 15.2만 |
|---|
| 2026.01.20 | ₩2,874,114 | ₩2,905,656 | ₩2,835,330 | ₩2,848,902 | -0.88% | 11.8만 |
|---|
| 2026.01.16 | ₩2,911,396 | ₩2,919,992 | ₩2,869,903 | ₩2,909,250 | -0.07% | 7.8만 |
|---|
| 2026.01.15 | ₩2,896,684 | ₩2,941,034 | ₩2,890,462 | ₩2,896,885 | +0.01% | 7.7만 |
|---|
| 2026.01.14 | ₩2,883,327 | ₩2,900,024 | ₩2,856,667 | ₩2,898,401 | +0.52% | 8.9만 |
|---|
| 2026.01.13 | ₩2,902,719 | ₩2,919,469 | ₩2,885,929 | ₩2,900,855 | -0.06% | 6.9만 |
|---|
| 2026.01.12 | ₩2,896,711 | ₩2,930,734 | ₩2,885,902 | ₩2,897,945 | +0.04% | 8.2만 |
|---|
| 2026.01.09 | ₩2,928,347 | ₩2,950,354 | ₩2,909,478 | ₩2,917,082 | -0.38% | 6.6만 |
|---|
| 2026.01.08 | ₩2,894,270 | ₩2,956,241 | ₩2,894,270 | ₩2,920,475 | +0.91% | 6.3만 |
|---|
| 2026.01.07 | ₩2,921,937 | ₩2,951,856 | ₩2,889,081 | ₩2,904,798 | -0.59% | 6.5만 |
|---|
| 2026.01.06 | ₩2,908,526 | ₩2,944,346 | ₩2,874,905 | ₩2,937,104 | +0.98% | 8.9만 |
|---|
| 2026.01.05 | ₩2,898,696 | ₩2,977,430 | ₩2,889,845 | ₩2,927,033 | +0.98% | 8.8만 |
|---|
| 2026.01.02 | ₩2,865,102 | ₩2,903,202 | ₩2,841,633 | ₩2,894,887 | +1.04% | 6만 |
|---|
| 2025.12.31 | ₩2,901,418 | ₩2,923,533 | ₩2,875,227 | ₩2,878,178 | -0.80% | 9.6만 |
|---|
| 2025.12.30 | ₩2,902,008 | ₩2,914,386 | ₩2,890,006 | ₩2,897,060 | -0.17% | 6.7만 |
|---|
| 2025.12.29 | ₩2,926,188 | ₩2,931,646 | ₩2,890,730 | ₩2,902,303 | -0.82% | 4.7만 |
|---|
| 2025.12.26 | ₩2,929,581 | ₩2,940,055 | ₩2,911,731 | ₩2,924,176 | -0.18% | 4.9만 |
|---|
| 2025.12.24 | ₩2,906,072 | ₩2,952,741 | ₩2,906,072 | ₩2,927,717 | +0.74% | 3.4만 |
|---|
| 2025.12.23 | ₩2,883,220 | ₩2,920,113 | ₩2,883,220 | ₩2,907,614 | +0.85% | 5.9만 |
|---|
| 2025.12.22 | ₩2,858,142 | ₩2,907,681 | ₩2,857,311 | ₩2,906,099 | +1.68% | 7.2만 |
|---|
| 2025.12.19 | ₩2,836,215 | ₩2,877,842 | ₩2,824,481 | ₩2,863,171 | +0.95% | 14만 |
|---|
| 2025.12.18 | ₩2,828,330 | ₩2,886,667 | ₩2,796,855 | ₩2,825,849 | -0.09% | 10.8만 |
|---|
| 2025.12.17 | ₩2,817,293 | ₩2,870,480 | ₩2,817,293 | ₩2,831,790 | +0.51% | 9.2만 |
|---|
| 2025.12.16 | ₩2,797,164 | ₩2,816,207 | ₩2,778,214 | ₩2,805,317 | +0.29% | 12.7만 |
|---|
| 2025.12.15 | ₩2,762,604 | ₩2,795,796 | ₩2,755,094 | ₩2,782,533 | +0.72% | 9.7만 |
|---|
| 2025.12.12 | ₩2,814,584 | ₩2,814,906 | ₩2,741,938 | ₩2,756,596 | -2.06% | 6.9만 |
|---|
| 2025.12.11 | ₩2,748,322 | ₩2,805,505 | ₩2,748,282 | ₩2,792,229 | +1.60% | 7.9만 |
|---|
| 2025.12.10 | ₩2,651,000 | ₩2,770,128 | ₩2,651,000 | ₩2,757,964 | +4.03% | 13.6만 |
|---|
| 2025.12.09 | ₩2,642,123 | ₩2,680,611 | ₩2,639,145 | ₩2,643,490 | +0.05% | 8만 |
|---|
| 2025.12.08 | ₩2,631,702 | ₩2,667,884 | ₩2,631,139 | ₩2,642,123 | +0.40% | 8.6만 |
|---|
| 2025.12.05 | ₩2,615,583 | ₩2,655,372 | ₩2,615,583 | ₩2,644,349 | +1.10% | 6.8만 |
|---|
| 2025.12.04 | ₩2,605,028 | ₩2,649,016 | ₩2,592,959 | ₩2,630,080 | +0.96% | 8만 |
|---|
| 2025.12.03 | ₩2,546,772 | ₩2,615,167 | ₩2,546,772 | ₩2,599,356 | +2.06% | 10.7만 |
|---|
| 2025.12.02 | ₩2,561,511 | ₩2,570,201 | ₩2,544,104 | ₩2,554,765 | -0.26% | 4.8만 |
|---|
| 2025.12.01 | ₩2,510,456 | ₩2,564,837 | ₩2,509,008 | ₩2,549,602 | +1.56% | 8.7만 |
|---|
| 2025.11.28 | ₩2,518,409 | ₩2,557,434 | ₩2,514,882 | ₩2,518,382 | -0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩2,518,261 | ₩2,548,114 | ₩2,518,261 | ₩2,534,421 | +0.64% | 7.8만 |
|---|
| 2025.11.25 | ₩2,500,720 | ₩2,549,414 | ₩2,498,065 | ₩2,518,261 | +0.70% | 14.4만 |
|---|
| 2025.11.24 | ₩2,505,521 | ₩2,507,171 | ₩2,473,536 | ₩2,488,463 | -0.68% | 12.3만 |
|---|
| 2025.11.21 | ₩2,451,315 | ₩2,532,477 | ₩2,436,416 | ₩2,505,776 | +2.22% | 12.2만 |
|---|
| 2025.11.20 | ₩2,490,622 | ₩2,513,340 | ₩2,433,935 | ₩2,443,470 | -1.89% | 10.8만 |
|---|
| 2025.11.19 | ₩2,411,257 | ₩2,457,967 | ₩2,411,257 | ₩2,453,997 | +1.77% | 8.3만 |
|---|
| 2025.11.18 | ₩2,385,509 | ₩2,428,463 | ₩2,381,942 | ₩2,411,257 | +1.08% | 14.6만 |
|---|
| 2025.11.17 | ₩2,459,603 | ₩2,463,358 | ₩2,375,571 | ₩2,399,469 | -2.44% | 10만 |
|---|
| 2025.11.14 | ₩2,425,794 | ₩2,476,795 | ₩2,401,923 | ₩2,474,677 | +2.02% | 13.6만 |
|---|
| 2025.11.13 | ₩2,455,124 | ₩2,488,691 | ₩2,437,623 | ₩2,447,426 | -0.31% | 7.1만 |
|---|
| 2025.11.12 | ₩2,438,548 | ₩2,486,947 | ₩2,438,548 | ₩2,457,484 | +0.78% | 5.5만 |
|---|
| 2025.11.11 | ₩2,425,862 | ₩2,458,248 | ₩2,421,637 | ₩2,437,180 | +0.47% | 6.5만 |
|---|
| 2025.11.10 | ₩2,438,320 | ₩2,462,741 | ₩2,424,909 | ₩2,433,251 | -0.21% | 6만 |
|---|
| 2025.11.07 | ₩2,397,672 | ₩2,440,385 | ₩2,385,911 | ₩2,439,192 | +1.73% | 7.2만 |
|---|
| 2025.11.06 | ₩2,411,941 | ₩2,443,295 | ₩2,380,359 | ₩2,414,208 | +0.09% | 7.6만 |
|---|
| 2025.11.05 | ₩2,424,292 | ₩2,472,383 | ₩2,414,261 | ₩2,415,575 | -0.36% | 6.3만 |
|---|
| 2025.11.04 | ₩2,432,312 | ₩2,448,982 | ₩2,386,287 | ₩2,422,817 | -0.39% | 5.8만 |
|---|
| 2025.11.03 | ₩2,443,537 | ₩2,462,821 | ₩2,415,146 | ₩2,444,382 | +0.03% | 9.7만 |
|---|
| 2025.10.31 | ₩2,371,186 | ₩2,448,700 | ₩2,360,605 | ₩2,447,211 | +3.21% | 15.7만 |
|---|
| 2025.10.30 | ₩2,388,714 | ₩2,445,937 | ₩2,381,258 | ₩2,385,093 | -0.15% | 10.5만 |
|---|
| 2025.10.29 | ₩2,331,289 | ₩2,426,948 | ₩2,326,797 | ₩2,395,004 | +2.73% | 14.2만 |
|---|
| 2025.10.28 | ₩2,397,096 | ₩2,397,096 | ₩2,352,934 | ₩2,354,838 | -1.76% | 9만 |
|---|
| 2025.10.27 | ₩2,402,165 | ₩2,417,882 | ₩2,380,386 | ₩2,395,285 | -0.29% | 10.7만 |
|---|
| 2025.10.24 | ₩2,346,873 | ₩2,399,054 | ₩2,346,873 | ₩2,380,681 | +1.44% | 13.2만 |
|---|
| 2025.10.23 | ₩2,384,422 | ₩2,387,105 | ₩2,316,162 | ₩2,348,911 | -1.49% | 14.4만 |
|---|
| 2025.10.22 | ₩2,368,920 | ₩2,382,438 | ₩2,336,801 | ₩2,336,801 | -1.36% | 19만 |
|---|
| 2025.10.21 | ₩2,338,518 | ₩2,383,993 | ₩2,338,518 | ₩2,358,795 | +0.87% | 14.5만 |
|---|
| 2025.10.20 | ₩2,287,999 | ₩2,349,353 | ₩2,287,999 | ₩2,341,548 | +2.34% | 10.6만 |
|---|
| 2025.10.17 | ₩2,235,309 | ₩2,280,369 | ₩2,206,838 | ₩2,273,114 | +1.69% | 14.1만 |
|---|
| 2025.10.16 | ₩2,341,911 | ₩2,341,911 | ₩2,177,576 | ₩2,197,585 | -6.16% | 19만 |
|---|
| 2025.10.15 | ₩2,402,245 | ₩2,402,245 | ₩2,339,121 | ₩2,341,857 | -2.51% | 10.6만 |
|---|
| 2025.10.14 | ₩2,299,372 | ₩2,407,462 | ₩2,299,372 | ₩2,397,954 | +4.29% | 11.1만 |
|---|
| 2025.10.13 | ₩2,309,403 | ₩2,331,571 | ₩2,302,456 | ₩2,324,879 | +0.67% | 10.8만 |
|---|
| 2025.10.10 | ₩2,397,739 | ₩2,397,739 | ₩2,278,840 | ₩2,282,139 | -4.82% | 13.3만 |
|---|