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 | ₩2,762,666 | ₩2,787,984 | ₩2,747,983 | ₩2,773,649 | +0.40% | 5.6만 |
| 2026.10.08 | ₩2,758,402 | ₩2,787,810 | ₩2,732,790 | ₩2,770,296 | +0.43% | 9.2만 |
| 2026.10.07 | ₩2,778,450 | ₩2,790,693 | ₩2,758,013 | ₩2,777,900 | -0.02% | 6.5만 |
| 2026.10.06 | ₩2,809,252 | ₩2,817,472 | ₩2,769,103 | ₩2,800,120 | -0.33% | 5.3만 |
| 2026.10.05 | ₩2,809,131 | ₩2,824,606 | ₩2,779,844 | ₩2,804,062 | -0.18% | 6.7만 |
| 2026.10.02 | ₩2,790,451 | ₩2,809,145 | ₩2,758,791 | ₩2,780,448 | -0.36% | 5.9만 |
| 2026.10.01 | ₩2,757,034 | ₩2,784,095 | ₩2,695,806 | ₩2,780,501 | +0.85% | 8만 |
| 2026.09.30 | ₩2,770,444 | ₩2,795,627 | ₩2,762,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,762,666 |
| -0.28% |
| 6.2만 |
| 2026.09.29 | ₩2,802,882 | ₩2,832,692 | ₩2,750,571 | ₩2,780,448 | -0.80% | 5.5만 |
|---|
| 2026.09.28 | ₩2,811,598 | ₩2,825,410 | ₩2,786,428 | ₩2,813,663 | +0.07% | 6.6만 |
|---|
| 2026.09.25 | ₩2,760,400 | ₩2,823,439 | ₩2,756,485 | ₩2,803,110 | +1.55% | 4.2만 |
|---|
| 2026.09.24 | ₩2,746,307 | ₩2,798,484 | ₩2,727,707 | ₩2,758,147 | +0.43% | 6.9만 |
|---|
| 2026.09.23 | ₩2,765,751 | ₩2,805,551 | ₩2,734,385 | ₩2,734,667 | -1.12% | 7.5만 |
|---|
| 2026.09.22 | ₩2,862,595 | ₩2,862,595 | ₩2,772,362 | ₩2,773,139 | -3.12% | 6.9만 |
|---|
| 2026.09.21 | ₩2,836,138 | ₩2,858,492 | ₩2,819,135 | ₩2,845,176 | +0.32% | 5.8만 |
|---|
| 2026.09.18 | ₩2,840,925 | ₩2,856,226 | ₩2,769,116 | ₩2,831,981 | -0.31% | 14.2만 |
|---|
| 2026.09.17 | ₩2,839,196 | ₩2,856,226 | ₩2,795,627 | ₩2,843,634 | +0.16% | 5.1만 |
|---|
| 2026.09.16 | ₩2,909,503 | ₩2,909,503 | ₩2,762,425 | ₩2,815,460 | -3.23% | 7.1만 |
|---|
| 2026.09.15 | ₩2,916,449 | ₩2,943,121 | ₩2,895,396 | ₩2,897,058 | -0.66% | 5.8만 |
|---|
| 2026.09.14 | ₩2,891,145 | ₩2,947,036 | ₩2,891,145 | ₩2,915,108 | +0.83% | 4.9만 |
|---|
| 2026.09.11 | ₩2,921,625 | ₩2,944,086 | ₩2,882,428 | ₩2,913,928 | -0.26% | 5.2만 |
|---|
| 2026.09.10 | ₩2,881,731 | ₩2,925,956 | ₩2,842,722 | ₩2,903,777 | +0.77% | 7.6만 |
|---|
| 2026.09.09 | ₩2,869,394 | ₩2,876,903 | ₩2,841,475 | ₩2,854,845 | -0.51% | 6.6만 |
|---|
| 2026.09.08 | ₩2,942,812 | ₩2,966,078 | ₩2,868,456 | ₩2,882,992 | -2.03% | 7.9만 |
|---|
| 2026.09.04 | ₩2,936,456 | ₩2,975,961 | ₩2,936,456 | ₩2,961,519 | +0.85% | 4.8만 |
|---|
| 2026.09.03 | ₩2,928,544 | ₩2,970,275 | ₩2,928,156 | ₩2,954,733 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩2,903,106 | ₩2,967,969 | ₩2,865,237 | ₩2,919,439 | +0.56% | 6.6만 |
|---|
| 2026.09.01 | ₩2,896,147 | ₩2,940,358 | ₩2,859,672 | ₩2,871,231 | -0.86% | 7.2만 |
|---|
| 2026.08.31 | ₩2,929,550 | ₩2,939,299 | ₩2,888,275 | ₩2,902,395 | -0.93% | 11.7만 |
|---|
| 2026.08.28 | ₩2,909,637 | ₩2,949,906 | ₩2,904,568 | ₩2,942,182 | +1.12% | 4.3만 |
|---|
| 2026.08.27 | ₩2,899,553 | ₩2,924,226 | ₩2,875,013 | ₩2,896,683 | -0.10% | 4.2만 |
|---|
| 2026.08.26 | ₩2,907,491 | ₩2,951,556 | ₩2,887,993 | ₩2,919,587 | +0.42% | 3.9만 |
|---|
| 2026.08.25 | ₩2,933,318 | ₩2,941,082 | ₩2,887,792 | ₩2,895,047 | -1.30% | 4.8만 |
|---|
| 2026.08.24 | ₩2,921,464 | ₩2,986,769 | ₩2,921,464 | ₩2,927,405 | +0.20% | 5.8만 |
|---|
| 2026.08.21 | ₩2,904,622 | ₩2,932,339 | ₩2,896,857 | ₩2,928,062 | +0.81% | 4.4만 |
|---|
| 2026.08.20 | ₩2,911,072 | ₩2,924,629 | ₩2,881,262 | ₩2,884,735 | -0.90% | 4.8만 |
|---|
| 2026.08.19 | ₩2,954,090 | ₩2,972,179 | ₩2,885,298 | ₩2,910,870 | -1.46% | 4.9만 |
|---|
| 2026.08.18 | ₩3,043,881 | ₩3,043,881 | ₩2,950,147 | ₩2,960,419 | -2.74% | 5.5만 |
|---|
| 2026.08.17 | ₩3,051,458 | ₩3,077,526 | ₩3,009,566 | ₩3,014,742 | -1.20% | 5.3만 |
|---|
| 2026.08.14 | ₩3,039,134 | ₩3,076,574 | ₩3,004,457 | ₩3,072,605 | +1.10% | 3.8만 |
|---|
| 2026.08.13 | ₩3,068,729 | ₩3,079,269 | ₩3,035,312 | ₩3,041,441 | -0.89% | 5.2만 |
|---|
| 2026.08.12 | ₩3,023,284 | ₩3,059,048 | ₩2,999,696 | ₩3,045,759 | +0.74% | 4.6만 |
|---|
| 2026.08.11 | ₩2,991,007 | ₩3,027,615 | ₩2,974,915 | ₩3,021,380 | +1.02% | 5.3만 |
|---|
| 2026.08.10 | ₩2,963,812 | ₩3,002,861 | ₩2,962,686 | ₩2,994,855 | +1.05% | 4만 |
|---|
| 2026.08.07 | ₩2,982,827 | ₩2,985,670 | ₩2,960,594 | ₩2,974,929 | -0.26% | 4.1만 |
|---|
| 2026.08.06 | ₩3,014,045 | ₩3,024,263 | ₩2,972,877 | ₩3,000,434 | -0.45% | 3.9만 |
|---|
| 2026.08.05 | ₩3,024,035 | ₩3,070,808 | ₩2,974,969 | ₩2,986,313 | -1.25% | 6.5만 |
|---|
| 2026.08.04 | ₩2,967,499 | ₩3,022,922 | ₩2,960,044 | ₩3,019,623 | +1.76% | 6.7만 |
|---|
| 2026.08.03 | ₩2,939,138 | ₩2,976,940 | ₩2,925,500 | ₩2,974,861 | +1.22% | 5.4만 |
|---|
| 2026.07.31 | ₩2,902,060 | ₩2,948,712 | ₩2,890,085 | ₩2,932,232 | +1.04% | 6.9만 |
|---|
| 2026.07.30 | ₩2,929,617 | ₩2,944,730 | ₩2,886,384 | ₩2,891,440 | -1.30% | 5만 |
|---|
| 2026.07.29 | ₩2,942,169 | ₩2,967,593 | ₩2,905,399 | ₩2,912,439 | -1.01% | 5.8만 |
|---|
| 2026.07.28 | ₩2,881,906 | ₩2,958,046 | ₩2,881,906 | ₩2,947,452 | +2.27% | 7.9만 |
|---|
| 2026.07.27 | ₩2,901,725 | ₩2,931,561 | ₩2,860,222 | ₩2,866,136 | -1.23% | 6.5만 |
|---|
| 2026.07.24 | ₩2,979,635 | ₩3,000,850 | ₩2,893,103 | ₩2,897,367 | -2.76% | 8.3만 |
|---|
| 2026.07.23 | ₩2,881,597 | ₩2,977,128 | ₩2,855,046 | ₩2,967,258 | +2.97% | 20.5만 |
|---|
| 2026.07.22 | ₩2,777,873 | ₩2,790,786 | ₩2,742,284 | ₩2,785,959 | +0.29% | 6.7만 |
|---|
| 2026.07.21 | ₩2,775,191 | ₩2,796,955 | ₩2,739,240 | ₩2,777,363 | +0.08% | 6.9만 |
|---|
| 2026.07.20 | ₩2,829,433 | ₩2,858,063 | ₩2,770,404 | ₩2,784,229 | -1.60% | 10.5만 |
|---|
| 2026.07.17 | ₩2,865,881 | ₩2,884,923 | ₩2,825,585 | ₩2,845,713 | -0.70% | 7.1만 |
|---|
| 2026.07.16 | ₩2,788,360 | ₩2,920,150 | ₩2,781,842 | ₩2,891,735 | +3.71% | 11.7만 |
|---|
| 2026.07.15 | ₩2,780,515 | ₩2,786,013 | ₩2,741,989 | ₩2,776,639 | -0.14% | 9.6만 |
|---|
| 2026.07.14 | ₩2,805,001 | ₩2,835,830 | ₩2,755,693 | ₩2,765,415 | -1.41% | 8.7만 |
|---|
| 2026.07.13 | ₩2,820,449 | ₩2,831,083 | ₩2,797,062 | ₩2,824,163 | +0.13% | 8.6만 |
|---|
| 2026.07.10 | ₩2,819,027 | ₩2,832,907 | ₩2,786,013 | ₩2,806,101 | -0.46% | 8.4만 |
|---|
| 2026.07.09 | ₩2,706,842 | ₩2,812,309 | ₩2,706,842 | ₩2,793,241 | +3.19% | 8.9만 |
|---|
| 2026.07.08 | ₩2,793,241 | ₩2,836,648 | ₩2,728,753 | ₩2,741,774 | -1.84% | 7.7만 |
|---|
| 2026.07.07 | ₩2,839,370 | ₩2,866,980 | ₩2,801,394 | ₩2,805,886 | -1.18% | 9.2만 |
|---|
| 2026.07.06 | ₩2,795,909 | ₩2,844,720 | ₩2,795,520 | ₩2,839,303 | +1.55% | 5.4만 |
|---|
| 2026.07.02 | ₩2,869,662 | ₩2,883,086 | ₩2,757,316 | ₩2,793,227 | -2.66% | 6만 |
|---|
| 2026.07.01 | ₩2,799,744 | ₩2,860,584 | ₩2,789,566 | ₩2,845,042 | +1.62% | 10.1만 |
|---|
| 2026.06.30 | ₩2,780,233 | ₩2,802,668 | ₩2,770,230 | ₩2,790,277 | +0.36% | 7.3만 |
|---|
| 2026.06.29 | ₩2,790,089 | ₩2,809,962 | ₩2,755,291 | ₩2,788,748 | -0.05% | 10.8만 |
|---|
| 2026.06.26 | ₩2,812,725 | ₩2,814,696 | ₩2,762,921 | ₩2,787,783 | -0.89% | 14만 |
|---|
| 2026.06.25 | ₩2,823,453 | ₩2,849,307 | ₩2,780,179 | ₩2,801,568 | -0.78% | 8.7만 |
|---|
| 2026.06.24 | ₩2,832,920 | ₩2,869,555 | ₩2,826,617 | ₩2,839,222 | +0.22% | 5.8만 |
|---|
| 2026.06.23 | ₩2,800,106 | ₩2,838,270 | ₩2,777,229 | ₩2,830,975 | +1.10% | 6.9만 |
|---|
| 2026.06.22 | ₩2,784,337 | ₩2,816,251 | ₩2,779,174 | ₩2,795,909 | +0.42% | 7.1만 |
|---|
| 2026.06.18 | ₩2,814,227 | ₩2,837,868 | ₩2,748,506 | ₩2,777,980 | -1.29% | 20만 |
|---|
| 2026.06.17 | ₩2,796,633 | ₩2,846,316 | ₩2,778,061 | ₩2,802,386 | +0.21% | 11.6만 |
|---|
| 2026.06.16 | ₩2,793,214 | ₩2,822,997 | ₩2,762,398 | ₩2,809,158 | +0.57% | 10.3만 |
|---|
| 2026.06.15 | ₩2,837,425 | ₩2,847,241 | ₩2,764,839 | ₩2,774,132 | -2.23% | 11.1만 |
|---|
| 2026.06.12 | ₩2,860,316 | ₩2,890,166 | ₩2,802,024 | ₩2,827,583 | -1.14% | 11.4만 |
|---|
| 2026.06.11 | ₩2,850,648 | ₩2,871,245 | ₩2,800,871 | ₩2,838,847 | -0.41% | 6만 |
|---|
| 2026.06.10 | ₩2,821,186 | ₩2,864,339 | ₩2,810,029 | ₩2,833,295 | +0.43% | 6.5만 |
|---|
| 2026.06.09 | ₩2,812,014 | ₩2,862,260 | ₩2,781,306 | ₩2,816,949 | +0.18% | 7.8만 |
|---|
| 2026.06.08 | ₩2,766,046 | ₩2,855,354 | ₩2,764,745 | ₩2,781,507 | +0.56% | 9.5만 |
|---|
| 2026.06.05 | ₩2,748,975 | ₩2,800,468 | ₩2,744,282 | ₩2,782,647 | +1.22% | 7.3만 |
|---|
| 2026.06.04 | ₩2,673,492 | ₩2,770,015 | ₩2,673,492 | ₩2,745,395 | +2.69% | 8만 |
|---|
| 2026.06.03 | ₩2,673,224 | ₩2,680,975 | ₩2,617,024 | ₩2,621,704 | -1.93% | 6만 |
|---|
| 2026.06.02 | ₩2,608,267 | ₩2,681,766 | ₩2,595,769 | ₩2,677,153 | +2.64% | 5.8만 |
|---|
| 2026.06.01 | ₩2,644,688 | ₩2,675,235 | ₩2,598,679 | ₩2,601,093 | -1.65% | 7.6만 |
|---|
| 2026.05.29 | ₩2,681,538 | ₩2,689,892 | ₩2,657,682 | ₩2,669,214 | -0.46% | 12.4만 |
|---|
| 2026.05.28 | ₩2,653,109 | ₩2,697,871 | ₩2,640,799 | ₩2,694,049 | +1.54% | 6.4만 |
|---|
| 2026.05.27 | ₩2,695,014 | ₩2,713,962 | ₩2,653,203 | ₩2,672,660 | -0.83% | 5.3만 |
|---|
| 2026.05.26 | ₩2,673,666 | ₩2,712,353 | ₩2,662,603 | ₩2,677,810 | +0.15% | 5.4만 |
|---|
| 2026.05.22 | ₩2,680,599 | ₩2,709,162 | ₩2,649,851 | ₩2,670,609 | -0.37% | 8.3만 |
|---|
| 2026.05.21 | ₩2,639,163 | ₩2,671,749 | ₩2,607,905 | ₩2,667,833 | +1.09% | 4.8만 |
|---|
| 2026.05.20 | ₩2,588,032 | ₩2,654,665 | ₩2,582,574 | ₩2,645,425 | +2.22% | 6.2만 |
|---|
| 2026.05.19 | ₩2,606,752 | ₩2,615,696 | ₩2,558,799 | ₩2,583,701 | -0.88% | 7.8만 |
|---|
| 2026.05.18 | ₩2,584,089 | ₩2,630,045 | ₩2,584,089 | ₩2,604,646 | +0.80% | 4.8만 |
|---|
| 2026.05.15 | ₩2,613,551 | ₩2,636,857 | ₩2,568,373 | ₩2,585,913 | -1.06% | 4.5만 |
|---|
| 2026.05.14 | ₩2,584,626 | ₩2,617,198 | ₩2,563,774 | ₩2,598,196 | +0.53% | 6.7만 |
|---|
| 2026.05.13 | ₩2,557,230 | ₩2,577,867 | ₩2,533,092 | ₩2,560,622 | +0.13% | 5.9만 |
|---|
| 2026.05.12 | ₩2,585,538 | ₩2,610,453 | ₩2,537,853 | ₩2,572,906 | -0.49% | 5.7만 |
|---|
| 2026.05.11 | ₩2,614,650 | ₩2,628,181 | ₩2,553,851 | ₩2,574,582 | -1.53% | 4.6만 |
|---|
| 2026.05.08 | ₩2,623,098 | ₩2,633,907 | ₩2,599,175 | ₩2,617,480 | -0.21% | 4.6만 |
|---|
| 2026.05.07 | ₩2,674,109 | ₩2,685,842 | ₩2,614,637 | ₩2,619,478 | -2.04% | 7.8만 |
|---|
| 2026.05.06 | ₩2,712,890 | ₩2,744,429 | ₩2,661,236 | ₩2,670,314 | -1.57% | 6.7만 |
|---|
| 2026.05.05 | ₩2,615,200 | ₩2,694,491 | ₩2,610,480 | ₩2,684,810 | +2.66% | 4.1만 |
|---|
| 2026.05.04 | ₩2,641,322 | ₩2,671,749 | ₩2,614,234 | ₩2,620,859 | -0.77% | 3.4만 |
|---|
| 2026.05.01 | ₩2,671,185 | ₩2,681,564 | ₩2,631,077 | ₩2,662,348 | -0.33% | 4만 |
|---|
| 2026.04.30 | ₩2,625,619 | ₩2,696,691 | ₩2,625,619 | ₩2,660,243 | +1.32% | 5.8만 |
|---|
| 2026.04.29 | ₩2,649,569 | ₩2,666,935 | ₩2,620,376 | ₩2,644,943 | -0.17% | 5.5만 |
|---|
| 2026.04.28 | ₩2,646,753 | ₩2,695,578 | ₩2,621,073 | ₩2,659,667 | +0.49% | 7만 |
|---|
| 2026.04.27 | ₩2,592,269 | ₩2,674,270 | ₩2,570,277 | ₩2,646,445 | +2.09% | 8.2만 |
|---|
| 2026.04.24 | ₩2,625,552 | ₩2,663,019 | ₩2,580,630 | ₩2,590,674 | -1.33% | 9.3만 |
|---|
| 2026.04.23 | ₩2,706,332 | ₩2,723,175 | ₩2,620,148 | ₩2,650,253 | -2.07% | 13만 |
|---|
| 2026.04.22 | ₩2,762,170 | ₩2,778,584 | ₩2,719,581 | ₩2,743,423 | -0.68% | 8.5만 |
|---|
| 2026.04.21 | ₩2,749,445 | ₩2,810,029 | ₩2,749,445 | ₩2,754,218 | +0.17% | 7.9만 |
|---|
| 2026.04.20 | ₩2,713,185 | ₩2,773,340 | ₩2,705,715 | ₩2,764,383 | +1.89% | 5.9만 |
|---|
| 2026.04.17 | ₩2,661,933 | ₩2,742,900 | ₩2,661,933 | ₩2,722,384 | +2.27% | 6.9만 |
|---|
| 2026.04.16 | ₩2,665,325 | ₩2,689,946 | ₩2,650,964 | ₩2,657,172 | -0.31% | 4.6만 |
|---|
| 2026.04.15 | ₩2,673,854 | ₩2,685,292 | ₩2,640,799 | ₩2,664,521 | -0.35% | 5만 |
|---|
| 2026.04.14 | ₩2,674,203 | ₩2,689,718 | ₩2,659,747 | ₩2,669,844 | -0.16% | 7.1만 |
|---|
| 2026.04.13 | ₩2,661,370 | ₩2,687,733 | ₩2,637,447 | ₩2,683,026 | +0.81% | 5.4만 |
|---|
| 2026.04.10 | ₩2,673,626 | ₩2,691,166 | ₩2,657,990 | ₩2,668,195 | -0.20% | 7.5만 |
|---|
| 2026.04.09 | ₩2,628,315 | ₩2,688,108 | ₩2,624,010 | ₩2,679,647 | +1.95% | 8.4만 |
|---|
| 2026.04.08 | ₩2,643,897 | ₩2,668,517 | ₩2,607,235 | ₩2,623,782 | -0.76% | 10.4만 |
|---|
| 2026.04.07 | ₩2,569,647 | ₩2,594,147 | ₩2,556,774 | ₩2,575,950 | +0.25% | 5.5만 |
|---|
| 2026.04.06 | ₩2,529,525 | ₩2,590,419 | ₩2,529,525 | ₩2,585,404 | +2.21% | 5.2만 |
|---|
| 2026.04.02 | ₩2,516,236 | ₩2,563,251 | ₩2,491,428 | ₩2,556,734 | +1.61% | 6.1만 |
|---|
| 2026.04.01 | ₩2,527,018 | ₩2,569,299 | ₩2,497,543 | ₩2,540,307 | +0.53% | 6.6만 |
|---|
| 2026.03.31 | ₩2,521,654 | ₩2,564,538 | ₩2,489,940 | ₩2,527,273 | +0.22% | 10.1만 |
|---|
| 2026.03.30 | ₩2,461,578 | ₩2,496,752 | ₩2,445,379 | ₩2,476,772 | +0.62% | 12.7만 |
|---|
| 2026.03.27 | ₩2,521,466 | ₩2,525,864 | ₩2,458,105 | ₩2,461,578 | -2.38% | 9.1만 |
|---|
| 2026.03.26 | ₩2,492,260 | ₩2,551,624 | ₩2,492,260 | ₩2,543,525 | +2.06% | 9.2만 |
|---|
| 2026.03.25 | ₩2,510,390 | ₩2,550,377 | ₩2,454,243 | ₩2,514,171 | +0.15% | 12.1만 |
|---|
| 2026.03.24 | ₩2,484,469 | ₩2,540,052 | ₩2,474,090 | ₩2,490,745 | +0.25% | 12.9만 |
|---|
| 2026.03.23 | ₩2,497,329 | ₩2,517,041 | ₩2,455,624 | ₩2,489,551 | -0.31% | 11.3만 |
|---|
| 2026.03.20 | ₩2,430,253 | ₩2,459,098 | ₩2,409,750 | ₩2,443,770 | +0.56% | 11.5만 |
|---|
| 2026.03.19 | ₩2,384,258 | ₩2,436,113 | ₩2,359,128 | ₩2,418,077 | +1.42% | 11.2만 |
|---|
| 2026.03.18 | ₩2,404,252 | ₩2,425,520 | ₩2,372,189 | ₩2,382,622 | -0.90% | 10.2만 |
|---|
| 2026.03.17 | ₩2,393,176 | ₩2,426,311 | ₩2,369,789 | ₩2,398,030 | +0.20% | 8.2만 |
|---|
| 2026.03.16 | ₩2,386,913 | ₩2,437,883 | ₩2,361,716 | ₩2,368,166 | -0.79% | 11.5만 |
|---|
| 2026.03.13 | ₩2,470,040 | ₩2,479,682 | ₩2,368,783 | ₩2,370,889 | -4.01% | 16.1만 |
|---|
| 2026.03.12 | ₩2,460,532 | ₩2,481,787 | ₩2,425,091 | ₩2,444,468 | -0.65% | 11.4만 |
|---|
| 2026.03.11 | ₩2,567,448 | ₩2,579,544 | ₩2,480,902 | ₩2,492,622 | -2.91% | 15.3만 |
|---|
| 2026.03.10 | ₩2,565,142 | ₩2,615,817 | ₩2,527,581 | ₩2,564,551 | -0.02% | 12.5만 |
|---|
| 2026.03.09 | ₩2,495,773 | ₩2,564,645 | ₩2,440,136 | ₩2,557,941 | +2.49% | 12.1만 |
|---|
| 2026.03.06 | ₩2,514,332 | ₩2,570,103 | ₩2,480,795 | ₩2,537,705 | +0.93% | 13.3만 |
|---|
| 2026.03.05 | ₩2,645,559 | ₩2,654,772 | ₩2,585,873 | ₩2,604,392 | -1.56% | 13.6만 |
|---|
| 2026.03.04 | ₩2,645,975 | ₩2,652,358 | ₩2,601,884 | ₩2,645,559 | -0.02% | 9.8만 |
|---|
| 2026.03.03 | ₩2,567,448 | ₩2,654,115 | ₩2,553,676 | ₩2,645,975 | +3.06% | 10.6만 |
|---|
| 2026.03.02 | ₩2,489,806 | ₩2,622,025 | ₩2,477,978 | ₩2,614,892 | +5.02% | 11.3만 |
|---|
| 2026.02.27 | ₩2,641,429 | ₩2,663,341 | ₩2,514,480 | ₩2,545,362 | -3.64% | 16.1만 |
|---|
| 2026.02.26 | ₩2,695,041 | ₩2,733,380 | ₩2,658,326 | ₩2,683,428 | -0.43% | 8.3만 |
|---|
| 2026.02.25 | ₩2,681,913 | ₩2,701,545 | ₩2,646,485 | ₩2,676,174 | -0.21% | 12만 |
|---|
| 2026.02.24 | ₩2,628,931 | ₩2,681,900 | ₩2,615,441 | ₩2,656,488 | +1.05% | 8.2만 |
|---|
| 2026.02.23 | ₩2,678,159 | ₩2,723,926 | ₩2,584,411 | ₩2,635,972 | -1.58% | 12.2만 |
|---|
| 2026.02.20 | ₩2,741,559 | ₩2,773,461 | ₩2,632,324 | ₩2,704,173 | -1.36% | 14.9만 |
|---|
| 2026.02.19 | ₩2,754,782 | ₩2,754,782 | ₩2,705,689 | ₩2,742,686 | -0.44% | 4.9만 |
|---|
| 2026.02.18 | ₩2,675,865 | ₩2,763,230 | ₩2,665,446 | ₩2,762,425 | +3.23% | 7.3만 |
|---|
| 2026.02.17 | ₩2,708,934 | ₩2,739,816 | ₩2,661,960 | ₩2,669,455 | -1.46% | 8.8만 |
|---|
| 2026.02.13 | ₩2,682,946 | ₩2,710,865 | ₩2,641,657 | ₩2,689,811 | +0.26% | 9.7만 |
|---|
| 2026.02.12 | ₩2,832,263 | ₩2,853,584 | ₩2,668,651 | ₩2,686,982 | -5.13% | 25만 |
|---|
| 2026.02.11 | ₩2,921,974 | ₩2,946,151 | ₩2,816,667 | ₩2,818,652 | -3.54% | 7.8만 |
|---|
| 2026.02.10 | ₩2,894,537 | ₩2,940,224 | ₩2,847,107 | ₩2,891,305 | -0.11% | 11만 |
|---|
| 2026.02.09 | ₩2,883,032 | ₩2,919,520 | ₩2,851,694 | ₩2,889,120 | +0.21% | 6.8만 |
|---|
| 2026.02.06 | ₩2,874,007 | ₩2,928,504 | ₩2,874,007 | ₩2,897,823 | +0.83% | 7.8만 |
|---|
| 2026.02.05 | ₩2,837,211 | ₩2,862,770 | ₩2,808,796 | ₩2,846,812 | +0.34% | 9.4만 |
|---|
| 2026.02.04 | ₩2,745,019 | ₩2,844,090 | ₩2,741,358 | ₩2,834,998 | +3.28% | 10.8만 |
|---|
| 2026.02.03 | ₩2,807,924 | ₩2,879,653 | ₩2,682,168 | ₩2,740,902 | -2.39% | 13.2만 |
|---|
| 2026.02.02 | ₩2,759,341 | ₩2,832,839 | ₩2,743,718 | ₩2,812,484 | +1.93% | 8.3만 |
|---|
| 2026.01.30 | ₩2,718,173 | ₩2,781,105 | ₩2,692,051 | ₩2,775,231 | +2.10% | 10.1만 |
|---|
| 2026.01.29 | ₩2,685,172 | ₩2,727,117 | ₩2,648,201 | ₩2,725,870 | +1.52% | 10.1만 |
|---|
| 2026.01.28 | ₩2,686,231 | ₩2,698,944 | ₩2,649,918 | ₩2,655,188 | -1.16% | 8.6만 |
|---|
| 2026.01.27 | ₩2,713,131 | ₩2,728,807 | ₩2,668,383 | ₩2,683,040 | -1.11% | 10.8만 |
|---|
| 2026.01.26 | ₩2,701,304 | ₩2,739,079 | ₩2,676,831 | ₩2,701,599 | +0.01% | 14.9만 |
|---|
| 2026.01.23 | ₩2,799,691 | ₩2,843,648 | ₩2,669,147 | ₩2,704,147 | -3.41% | 29만 |
|---|
| 2026.01.22 | ₩2,937,113 | ₩2,993,327 | ₩2,923,046 | ₩2,954,868 | +0.60% | 14.2만 |
|---|
| 2026.01.21 | ₩2,848,690 | ₩2,957,603 | ₩2,848,690 | ₩2,926,975 | +2.75% | 15.2만 |
|---|
| 2026.01.20 | ₩2,873,900 | ₩2,905,439 | ₩2,835,119 | ₩2,848,690 | -0.88% | 11.8만 |
|---|
| 2026.01.16 | ₩2,911,179 | ₩2,919,775 | ₩2,869,689 | ₩2,909,033 | -0.07% | 7.8만 |
|---|
| 2026.01.15 | ₩2,896,468 | ₩2,940,814 | ₩2,890,246 | ₩2,896,669 | +0.01% | 7.7만 |
|---|
| 2026.01.14 | ₩2,883,112 | ₩2,899,807 | ₩2,856,454 | ₩2,898,185 | +0.52% | 8.9만 |
|---|
| 2026.01.13 | ₩2,902,503 | ₩2,919,251 | ₩2,885,714 | ₩2,900,639 | -0.06% | 6.9만 |
|---|
| 2026.01.12 | ₩2,896,495 | ₩2,930,516 | ₩2,885,687 | ₩2,897,729 | +0.04% | 8.2만 |
|---|
| 2026.01.09 | ₩2,928,129 | ₩2,950,134 | ₩2,909,261 | ₩2,916,864 | -0.38% | 6.6만 |
|---|
| 2026.01.08 | ₩2,894,055 | ₩2,956,021 | ₩2,894,055 | ₩2,920,257 | +0.91% | 6.3만 |
|---|
| 2026.01.07 | ₩2,921,719 | ₩2,951,636 | ₩2,888,865 | ₩2,904,581 | -0.59% | 6.5만 |
|---|
| 2026.01.06 | ₩2,908,309 | ₩2,944,126 | ₩2,874,691 | ₩2,936,885 | +0.98% | 8.9만 |
|---|
| 2026.01.05 | ₩2,898,480 | ₩2,977,208 | ₩2,889,629 | ₩2,926,815 | +0.98% | 8.8만 |
|---|
| 2026.01.02 | ₩2,864,888 | ₩2,902,986 | ₩2,841,421 | ₩2,894,671 | +1.04% | 6만 |
|---|
| 2025.12.31 | ₩2,901,202 | ₩2,923,315 | ₩2,875,013 | ₩2,877,963 | -0.80% | 9.6만 |
|---|
| 2025.12.30 | ₩2,901,792 | ₩2,914,169 | ₩2,889,790 | ₩2,896,844 | -0.17% | 6.7만 |
|---|
| 2025.12.29 | ₩2,925,970 | ₩2,931,428 | ₩2,890,515 | ₩2,902,087 | -0.82% | 4.7만 |
|---|
| 2025.12.26 | ₩2,929,362 | ₩2,939,835 | ₩2,911,514 | ₩2,923,958 | -0.18% | 4.9만 |
|---|
| 2025.12.24 | ₩2,905,855 | ₩2,952,521 | ₩2,905,855 | ₩2,927,499 | +0.74% | 3.4만 |
|---|
| 2025.12.23 | ₩2,883,005 | ₩2,919,895 | ₩2,883,005 | ₩2,907,397 | +0.85% | 5.9만 |
|---|
| 2025.12.22 | ₩2,857,929 | ₩2,907,464 | ₩2,857,098 | ₩2,905,882 | +1.68% | 7.2만 |
|---|
| 2025.12.19 | ₩2,836,004 | ₩2,877,628 | ₩2,824,270 | ₩2,862,958 | +0.95% | 14만 |
|---|
| 2025.12.18 | ₩2,828,119 | ₩2,886,451 | ₩2,796,647 | ₩2,825,638 | -0.09% | 10.8만 |
|---|
| 2025.12.17 | ₩2,817,083 | ₩2,870,266 | ₩2,817,083 | ₩2,831,579 | +0.51% | 9.2만 |
|---|
| 2025.12.16 | ₩2,796,955 | ₩2,815,997 | ₩2,778,007 | ₩2,805,108 | +0.29% | 12.7만 |
|---|
| 2025.12.15 | ₩2,762,398 | ₩2,795,587 | ₩2,754,889 | ₩2,782,325 | +0.72% | 9.7만 |
|---|
| 2025.12.12 | ₩2,814,374 | ₩2,814,696 | ₩2,741,734 | ₩2,756,391 | -2.06% | 6.9만 |
|---|
| 2025.12.11 | ₩2,748,117 | ₩2,805,296 | ₩2,748,077 | ₩2,792,020 | +1.60% | 7.9만 |
|---|
| 2025.12.10 | ₩2,650,803 | ₩2,769,921 | ₩2,650,803 | ₩2,757,758 | +4.03% | 13.6만 |
|---|
| 2025.12.09 | ₩2,641,926 | ₩2,680,411 | ₩2,638,948 | ₩2,643,293 | +0.05% | 8만 |
|---|
| 2025.12.08 | ₩2,631,506 | ₩2,667,685 | ₩2,630,943 | ₩2,641,926 | +0.40% | 8.6만 |
|---|
| 2025.12.05 | ₩2,615,388 | ₩2,655,174 | ₩2,615,388 | ₩2,644,151 | +1.10% | 6.8만 |
|---|
| 2025.12.04 | ₩2,604,834 | ₩2,648,818 | ₩2,592,765 | ₩2,629,884 | +0.96% | 8만 |
|---|
| 2025.12.03 | ₩2,546,583 | ₩2,614,972 | ₩2,546,583 | ₩2,599,162 | +2.06% | 10.7만 |
|---|
| 2025.12.02 | ₩2,561,320 | ₩2,570,009 | ₩2,543,914 | ₩2,554,575 | -0.26% | 4.8만 |
|---|
| 2025.12.01 | ₩2,510,269 | ₩2,564,645 | ₩2,508,821 | ₩2,549,412 | +1.56% | 8.7만 |
|---|
| 2025.11.28 | ₩2,518,221 | ₩2,557,243 | ₩2,514,694 | ₩2,518,194 | -0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩2,518,074 | ₩2,547,924 | ₩2,518,074 | ₩2,534,232 | +0.64% | 7.8만 |
|---|
| 2025.11.25 | ₩2,500,534 | ₩2,549,224 | ₩2,497,878 | ₩2,518,074 | +0.70% | 14.4만 |
|---|
| 2025.11.24 | ₩2,505,334 | ₩2,506,984 | ₩2,473,352 | ₩2,488,277 | -0.68% | 12.3만 |
|---|
| 2025.11.21 | ₩2,451,132 | ₩2,532,288 | ₩2,436,234 | ₩2,505,589 | +2.22% | 12.2만 |
|---|
| 2025.11.20 | ₩2,490,436 | ₩2,513,152 | ₩2,433,753 | ₩2,443,288 | -1.89% | 10.8만 |
|---|
| 2025.11.19 | ₩2,411,077 | ₩2,457,783 | ₩2,411,077 | ₩2,453,814 | +1.77% | 8.3만 |
|---|
| 2025.11.18 | ₩2,385,331 | ₩2,428,282 | ₩2,381,764 | ₩2,411,077 | +1.08% | 14.6만 |
|---|
| 2025.11.17 | ₩2,459,420 | ₩2,463,174 | ₩2,375,394 | ₩2,399,290 | -2.44% | 10만 |
|---|
| 2025.11.14 | ₩2,425,614 | ₩2,476,611 | ₩2,401,744 | ₩2,474,492 | +2.02% | 13.6만 |
|---|
| 2025.11.13 | ₩2,454,941 | ₩2,488,505 | ₩2,437,441 | ₩2,447,243 | -0.31% | 7.1만 |
|---|
| 2025.11.12 | ₩2,438,366 | ₩2,486,762 | ₩2,438,366 | ₩2,457,301 | +0.78% | 5.5만 |
|---|
| 2025.11.11 | ₩2,425,681 | ₩2,458,065 | ₩2,421,457 | ₩2,436,998 | +0.47% | 6.5만 |
|---|
| 2025.11.10 | ₩2,438,138 | ₩2,462,557 | ₩2,424,728 | ₩2,433,069 | -0.21% | 6만 |
|---|
| 2025.11.07 | ₩2,397,493 | ₩2,440,203 | ₩2,385,733 | ₩2,439,010 | +1.73% | 7.2만 |
|---|
| 2025.11.06 | ₩2,411,761 | ₩2,443,113 | ₩2,380,181 | ₩2,414,028 | +0.09% | 7.6만 |
|---|
| 2025.11.05 | ₩2,424,112 | ₩2,472,199 | ₩2,414,081 | ₩2,415,395 | -0.36% | 6.3만 |
|---|
| 2025.11.04 | ₩2,432,131 | ₩2,448,799 | ₩2,386,109 | ₩2,422,637 | -0.39% | 5.8만 |
|---|
| 2025.11.03 | ₩2,443,355 | ₩2,462,638 | ₩2,414,966 | ₩2,444,199 | +0.03% | 9.7만 |
|---|
| 2025.10.31 | ₩2,371,009 | ₩2,448,517 | ₩2,360,429 | ₩2,447,029 | +3.21% | 15.7만 |
|---|
| 2025.10.30 | ₩2,388,536 | ₩2,445,755 | ₩2,381,080 | ₩2,384,915 | -0.15% | 10.5만 |
|---|
| 2025.10.29 | ₩2,331,115 | ₩2,426,767 | ₩2,326,623 | ₩2,394,825 | +2.73% | 14.2만 |
|---|
| 2025.10.28 | ₩2,396,917 | ₩2,396,917 | ₩2,352,759 | ₩2,354,663 | -1.76% | 9만 |
|---|
| 2025.10.27 | ₩2,401,986 | ₩2,417,702 | ₩2,380,208 | ₩2,395,106 | -0.29% | 10.7만 |
|---|
| 2025.10.24 | ₩2,346,698 | ₩2,398,875 | ₩2,346,698 | ₩2,380,503 | +1.44% | 13.2만 |
|---|
| 2025.10.23 | ₩2,384,245 | ₩2,386,927 | ₩2,315,989 | ₩2,348,736 | -1.49% | 14.4만 |
|---|
| 2025.10.22 | ₩2,368,743 | ₩2,382,260 | ₩2,336,627 | ₩2,336,627 | -1.36% | 19만 |
|---|
| 2025.10.21 | ₩2,338,343 | ₩2,383,816 | ₩2,338,343 | ₩2,358,619 | +0.87% | 14.5만 |
|---|
| 2025.10.20 | ₩2,287,829 | ₩2,349,178 | ₩2,287,829 | ₩2,341,374 | +2.34% | 10.6만 |
|---|
| 2025.10.17 | ₩2,235,142 | ₩2,280,199 | ₩2,206,673 | ₩2,272,944 | +1.69% | 14.1만 |
|---|
| 2025.10.16 | ₩2,341,736 | ₩2,341,736 | ₩2,177,413 | ₩2,197,421 | -6.16% | 19만 |
|---|
| 2025.10.15 | ₩2,402,066 | ₩2,402,066 | ₩2,338,947 | ₩2,341,682 | -2.51% | 10.6만 |
|---|
| 2025.10.14 | ₩2,299,200 | ₩2,407,283 | ₩2,299,200 | ₩2,397,775 | +4.29% | 11.1만 |
|---|
| 2025.10.13 | ₩2,309,231 | ₩2,331,397 | ₩2,302,285 | ₩2,324,706 | +0.67% | 10.8만 |
|---|
| 2025.10.10 | ₩2,397,561 | ₩2,397,561 | ₩2,278,670 | ₩2,281,969 | -4.82% | 13.3만 |
|---|