시장 데이터를 불러오는 중
First Citizens BancShares, Inc. - 5.625% Non-Cumulative Perpetual Preferred Stock, Series C · FCNCO · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,630 | ₩24,737 | ₩24,411 | ₩24,737 | +0.44% | 3만 |
| 2026.10.08 | ₩24,589 | ₩25,058 | ₩24,522 | ₩24,643 | +0.22% | 3.6만 |
| 2026.10.07 | ₩24,924 | ₩24,938 | ₩24,616 | ₩24,697 | -0.91% | 4.3만 |
| 2026.10.06 | ₩25,286 | ₩25,475 | ₩25,072 | ₩25,125 | -0.64% | 1.8만 |
| 2026.10.05 | ₩25,380 | ₩25,568 | ₩25,212 | ₩25,440 | +0.24% | 1.7만 |
| 2026.10.02 | ₩25,447 | ₩25,795 | ₩25,432 | ₩25,534 | +0.34% | 1.5만 |
| 2026.10.01 | ₩25,554 | ₩25,916 | ₩25,313 | ₩25,460 | -0.37% | 6.7천 |
| 2026.09.30 | ₩25,594 | ₩25,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,219 |
| -1.47% |
| 1.2만 |
| 2026.09.29 | ₩25,755 | ₩25,755 | ₩25,554 | ₩25,554 | -0.78% | 3.6만 |
|---|
| 2026.09.28 | ₩26,211 | ₩26,432 | ₩25,836 | ₩25,862 | -1.33% | 1.9만 |
|---|
| 2026.09.25 | ₩26,197 | ₩26,653 | ₩26,197 | ₩26,197 | 0.00% | 1.4만 |
|---|
| 2026.09.24 | ₩26,211 | ₩26,532 | ₩26,157 | ₩26,197 | -0.05% | 3.3만 |
|---|
| 2026.09.23 | ₩26,774 | ₩26,774 | ₩26,325 | ₩26,412 | -1.35% | 3.2만 |
|---|
| 2026.09.22 | ₩26,546 | ₩26,921 | ₩26,440 | ₩26,532 | -0.05% | 2.4만 |
|---|
| 2026.09.21 | ₩26,465 | ₩27,055 | ₩26,465 | ₩26,747 | +1.06% | 2.2만 |
|---|
| 2026.09.18 | ₩26,506 | ₩27,055 | ₩26,425 | ₩26,431 | -0.28% | 3.2만 |
|---|
| 2026.09.17 | ₩26,573 | ₩26,800 | ₩26,532 | ₩26,666 | +0.35% | 1만 |
|---|
| 2026.09.16 | ₩26,519 | ₩26,988 | ₩26,519 | ₩26,626 | +0.40% | 8.7천 |
|---|
| 2026.09.15 | ₩26,774 | ₩27,027 | ₩26,506 | ₩26,613 | -0.60% | 2.6만 |
|---|
| 2026.09.14 | ₩26,439 | ₩26,707 | ₩26,439 | ₩26,626 | +0.71% | 2.2만 |
|---|
| 2026.09.11 | ₩26,573 | ₩27,055 | ₩26,439 | ₩26,439 | -0.50% | 2.1만 |
|---|
| 2026.09.10 | ₩26,934 | ₩27,135 | ₩26,318 | ₩26,318 | -2.29% | 2.9만 |
|---|
| 2026.09.09 | ₩27,189 | ₩27,189 | ₩26,841 | ₩26,934 | -0.94% | 1.3만 |
|---|
| 2026.09.08 | ₩27,314 | ₩27,314 | ₩27,135 | ₩27,174 | -0.51% | 9.5천 |
|---|
| 2026.09.04 | ₩27,216 | ₩27,457 | ₩27,216 | ₩27,223 | +0.02% | 1.2만 |
|---|
| 2026.09.03 | ₩27,149 | ₩27,457 | ₩27,068 | ₩27,296 | +0.54% | 2.4만 |
|---|
| 2026.09.02 | ₩27,470 | ₩27,470 | ₩27,129 | ₩27,202 | -0.98% | 1.8만 |
|---|
| 2026.09.01 | ₩27,470 | ₩27,484 | ₩27,109 | ₩27,484 | +0.05% | 5.8만 |
|---|
| 2026.08.31 | ₩27,430 | ₩27,685 | ₩27,336 | ₩27,477 | +0.17% | 1.3만 |
|---|
| 2026.08.28 | ₩27,792 | ₩27,886 | ₩27,671 | ₩27,832 | +0.14% | 1.4만 |
|---|
| 2026.08.27 | ₩27,993 | ₩27,993 | ₩27,832 | ₩27,846 | -0.53% | 9.1천 |
|---|
| 2026.08.26 | ₩27,906 | ₩28,140 | ₩27,673 | ₩27,980 | +0.26% | 4.5천 |
|---|
| 2026.08.25 | ₩27,980 | ₩28,127 | ₩27,671 | ₩28,100 | +0.43% | 2.7만 |
|---|
| 2026.08.24 | ₩27,631 | ₩27,993 | ₩27,511 | ₩27,980 | +1.26% | 4.8만 |
|---|
| 2026.08.21 | ₩27,551 | ₩27,625 | ₩27,430 | ₩27,484 | -0.24% | 6.9천 |
|---|
| 2026.08.20 | ₩27,564 | ₩27,712 | ₩27,558 | ₩27,712 | +0.53% | 1.7만 |
|---|
| 2026.08.19 | ₩27,659 | ₩27,805 | ₩27,444 | ₩27,705 | +0.16% | 1만 |
|---|
| 2026.08.18 | ₩27,470 | ₩27,618 | ₩27,457 | ₩27,578 | +0.39% | 9.6천 |
|---|
| 2026.08.17 | ₩27,653 | ₩27,752 | ₩27,551 | ₩27,584 | -0.25% | 1.9만 |
|---|
| 2026.08.14 | ₩27,698 | ₩27,796 | ₩27,645 | ₩27,658 | -0.15% | 6.2천 |
|---|
| 2026.08.13 | ₩27,846 | ₩27,846 | ₩27,604 | ₩27,678 | -0.60% | 9.6천 |
|---|
| 2026.08.12 | ₩27,583 | ₩27,685 | ₩27,537 | ₩27,674 | +0.33% | 6.5천 |
|---|
| 2026.08.11 | ₩27,457 | ₩27,591 | ₩27,457 | ₩27,551 | +0.34% | 1.8만 |
|---|
| 2026.08.10 | ₩27,980 | ₩27,980 | ₩27,497 | ₩27,537 | -1.58% | 2.3만 |
|---|
| 2026.08.07 | ₩27,430 | ₩27,631 | ₩27,430 | ₩27,511 | +0.29% | 6.8천 |
|---|
| 2026.08.06 | ₩27,537 | ₩27,591 | ₩27,444 | ₩27,444 | -0.34% | 2만 |
|---|
| 2026.08.05 | ₩27,671 | ₩27,738 | ₩27,537 | ₩27,537 | -0.48% | 1.6만 |
|---|
| 2026.08.04 | ₩27,591 | ₩27,738 | ₩27,556 | ₩27,564 | -0.10% | 9.8천 |
|---|
| 2026.08.03 | ₩27,738 | ₩27,738 | ₩27,537 | ₩27,651 | -0.31% | 1.3만 |
|---|
| 2026.07.31 | ₩27,537 | ₩27,685 | ₩27,470 | ₩27,658 | +0.44% | 1.7만 |
|---|
| 2026.07.30 | ₩27,604 | ₩27,618 | ₩27,507 | ₩27,564 | -0.15% | 1.5만 |
|---|
| 2026.07.29 | ₩27,604 | ₩27,712 | ₩27,604 | ₩27,638 | +0.12% | 5.4천 |
|---|
| 2026.07.28 | ₩27,604 | ₩27,725 | ₩27,497 | ₩27,712 | +0.39% | 3.1만 |
|---|
| 2026.07.27 | ₩27,484 | ₩27,765 | ₩27,484 | ₩27,638 | +0.56% | 1.1만 |
|---|
| 2026.07.24 | ₩27,578 | ₩27,604 | ₩27,484 | ₩27,491 | -0.32% | 1.4만 |
|---|
| 2026.07.23 | ₩27,604 | ₩27,604 | ₩27,497 | ₩27,524 | -0.29% | 1.2만 |
|---|
| 2026.07.22 | ₩27,631 | ₩27,658 | ₩27,564 | ₩27,631 | 0.00% | 7.4천 |
|---|
| 2026.07.21 | ₩27,752 | ₩27,779 | ₩27,631 | ₩27,658 | -0.34% | 1.1만 |
|---|
| 2026.07.20 | ₩27,738 | ₩27,872 | ₩27,738 | ₩27,872 | +0.48% | 3.8천 |
|---|
| 2026.07.17 | ₩27,765 | ₩27,859 | ₩27,631 | ₩27,631 | -0.48% | 2.9만 |
|---|
| 2026.07.16 | ₩27,779 | ₩27,792 | ₩27,537 | ₩27,726 | -0.19% | 2.2천 |
|---|
| 2026.07.15 | ₩27,658 | ₩27,678 | ₩27,558 | ₩27,678 | +0.07% | 6.1천 |
|---|
| 2026.07.14 | ₩27,537 | ₩27,671 | ₩27,531 | ₩27,671 | +0.49% | 1.1만 |
|---|
| 2026.07.13 | ₩27,645 | ₩27,658 | ₩27,537 | ₩27,604 | -0.15% | 7.6천 |
|---|
| 2026.07.10 | ₩27,598 | ₩27,645 | ₩27,591 | ₩27,645 | +0.17% | 1.1천 |
|---|
| 2026.07.09 | ₩27,738 | ₩27,738 | ₩27,551 | ₩27,645 | -0.34% | 5.4천 |
|---|
| 2026.07.08 | ₩27,645 | ₩27,846 | ₩27,631 | ₩27,752 | +0.39% | 1만 |
|---|
| 2026.07.07 | ₩27,866 | ₩27,866 | ₩27,712 | ₩27,712 | -0.55% | 9.1천 |
|---|
| 2026.07.06 | ₩28,006 | ₩28,006 | ₩27,524 | ₩27,899 | -0.38% | 1.9만 |
|---|
| 2026.07.02 | ₩27,470 | ₩27,738 | ₩27,336 | ₩27,578 | +0.39% | 1.2만 |
|---|
| 2026.07.01 | ₩27,403 | ₩27,537 | ₩27,319 | ₩27,511 | +0.39% | 2.1만 |
|---|
| 2026.06.30 | ₩27,256 | ₩27,507 | ₩27,229 | ₩27,403 | +0.54% | 7.2만 |
|---|
| 2026.06.29 | ₩27,216 | ₩27,457 | ₩27,216 | ₩27,269 | +0.20% | 2.6만 |
|---|
| 2026.06.26 | ₩27,269 | ₩27,383 | ₩26,867 | ₩27,253 | -0.06% | 2.7만 |
|---|
| 2026.06.25 | ₩27,511 | ₩27,625 | ₩27,283 | ₩27,296 | -0.78% | 1.1만 |
|---|
| 2026.06.24 | ₩27,390 | ₩27,658 | ₩27,350 | ₩27,350 | -0.15% | 1.8만 |
|---|
| 2026.06.23 | ₩27,638 | ₩27,702 | ₩27,377 | ₩27,377 | -0.95% | 1.1만 |
|---|
| 2026.06.22 | ₩27,872 | ₩27,926 | ₩27,551 | ₩27,564 | -1.11% | 7.9천 |
|---|
| 2026.06.18 | ₩27,671 | ₩27,891 | ₩27,671 | ₩27,839 | +0.61% | 5천 |
|---|
| 2026.06.17 | ₩27,738 | ₩27,765 | ₩27,631 | ₩27,631 | -0.39% | 7.9천 |
|---|
| 2026.06.16 | ₩27,759 | ₩27,846 | ₩27,671 | ₩27,712 | -0.17% | 2.8만 |
|---|
| 2026.06.15 | ₩27,712 | ₩27,738 | ₩27,511 | ₩27,671 | -0.15% | 7.6천 |
|---|
| 2026.06.12 | ₩27,377 | ₩27,645 | ₩27,377 | ₩27,564 | +0.69% | 1.6만 |
|---|
| 2026.06.11 | ₩27,470 | ₩27,470 | ₩27,390 | ₩27,430 | -0.15% | 5.2천 |
|---|
| 2026.06.10 | ₩27,336 | ₩27,444 | ₩27,229 | ₩27,363 | +0.10% | 1.3만 |
|---|
| 2026.06.09 | ₩27,417 | ₩27,551 | ₩27,202 | ₩27,417 | 0.00% | 2.2만 |
|---|
| 2026.06.08 | ₩27,484 | ₩27,685 | ₩27,417 | ₩27,430 | -0.20% | 2.2만 |
|---|
| 2026.06.05 | ₩27,805 | ₩27,805 | ₩27,537 | ₩27,571 | -0.84% | 1.4만 |
|---|
| 2026.06.04 | ₩27,899 | ₩27,939 | ₩27,805 | ₩27,805 | -0.34% | 1만 |
|---|
| 2026.06.03 | ₩27,953 | ₩27,993 | ₩27,805 | ₩27,846 | -0.38% | 5.9천 |
|---|
| 2026.06.02 | ₩27,832 | ₩27,992 | ₩27,832 | ₩27,939 | +0.39% | 1.7만 |
|---|
| 2026.06.01 | ₩28,006 | ₩28,006 | ₩27,832 | ₩27,906 | -0.36% | 1.4만 |
|---|
| 2026.05.29 | ₩28,033 | ₩28,073 | ₩27,939 | ₩28,006 | -0.10% | 2.2만 |
|---|
| 2026.05.28 | ₩28,556 | ₩28,676 | ₩28,482 | ₩28,663 | +0.38% | 2.8만 |
|---|
| 2026.05.27 | ₩28,462 | ₩28,583 | ₩28,462 | ₩28,556 | +0.33% | 4.4천 |
|---|
| 2026.05.26 | ₩28,529 | ₩28,556 | ₩28,382 | ₩28,408 | -0.42% | 2.2만 |
|---|
| 2026.05.22 | ₩28,341 | ₩28,462 | ₩28,341 | ₩28,435 | +0.33% | 6.3천 |
|---|
| 2026.05.21 | ₩28,341 | ₩28,475 | ₩28,248 | ₩28,355 | +0.05% | 1.8만 |
|---|
| 2026.05.20 | ₩28,462 | ₩28,489 | ₩28,328 | ₩28,489 | +0.09% | 7.9천 |
|---|
| 2026.05.19 | ₩28,408 | ₩28,408 | ₩28,073 | ₩28,328 | -0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩28,569 | ₩28,569 | ₩28,462 | ₩28,516 | -0.19% | 8.4천 |
|---|
| 2026.05.15 | ₩28,676 | ₩28,717 | ₩28,395 | ₩28,609 | -0.23% | 1.3만 |
|---|
| 2026.05.14 | ₩28,583 | ₩28,703 | ₩28,583 | ₩28,703 | +0.42% | 5.7천 |
|---|
| 2026.05.13 | ₩28,636 | ₩28,730 | ₩28,556 | ₩28,676 | +0.14% | 7.9천 |
|---|
| 2026.05.12 | ₩28,797 | ₩28,891 | ₩28,636 | ₩28,676 | -0.42% | 1.2만 |
|---|
| 2026.05.11 | ₩28,877 | ₩28,978 | ₩28,810 | ₩28,911 | +0.12% | 1.2만 |
|---|
| 2026.05.08 | ₩28,810 | ₩28,998 | ₩28,770 | ₩28,931 | +0.42% | 1.7만 |
|---|
| 2026.05.07 | ₩28,810 | ₩28,971 | ₩28,757 | ₩28,837 | +0.09% | 4천 |
|---|
| 2026.05.06 | ₩28,663 | ₩28,966 | ₩28,663 | ₩28,931 | +0.94% | 2.3만 |
|---|
| 2026.05.05 | ₩28,944 | ₩28,944 | ₩28,596 | ₩28,770 | -0.60% | 1.7만 |
|---|
| 2026.05.04 | ₩29,032 | ₩29,032 | ₩28,717 | ₩28,717 | -1.08% | 1.5만 |
|---|
| 2026.05.01 | ₩29,132 | ₩29,346 | ₩28,971 | ₩29,145 | +0.05% | 6.6천 |
|---|
| 2026.04.30 | ₩28,944 | ₩29,131 | ₩28,944 | ₩29,092 | +0.51% | 5.1천 |
|---|
| 2026.04.29 | ₩29,239 | ₩29,346 | ₩28,944 | ₩28,944 | -1.01% | 1.6만 |
|---|
| 2026.04.28 | ₩29,145 | ₩29,373 | ₩28,958 | ₩29,373 | +0.78% | 4만 |
|---|
| 2026.04.27 | ₩29,065 | ₩29,159 | ₩28,985 | ₩28,985 | -0.28% | 1.5만 |
|---|
| 2026.04.24 | ₩28,918 | ₩29,065 | ₩28,837 | ₩29,065 | +0.51% | 2.1천 |
|---|
| 2026.04.23 | ₩29,038 | ₩29,092 | ₩28,824 | ₩28,918 | -0.42% | 1.7만 |
|---|
| 2026.04.22 | ₩28,995 | ₩29,025 | ₩28,904 | ₩28,931 | -0.22% | 8.2천 |
|---|
| 2026.04.21 | ₩29,038 | ₩29,065 | ₩28,810 | ₩28,944 | -0.32% | 1만 |
|---|
| 2026.04.20 | ₩29,145 | ₩29,159 | ₩28,918 | ₩29,025 | -0.41% | 1.3만 |
|---|
| 2026.04.17 | ₩28,958 | ₩29,212 | ₩28,918 | ₩28,918 | -0.14% | 8.4천 |
|---|
| 2026.04.16 | ₩29,078 | ₩29,172 | ₩28,864 | ₩28,864 | -0.74% | 4.9천 |
|---|
| 2026.04.15 | ₩28,985 | ₩29,186 | ₩28,944 | ₩29,145 | +0.55% | 7.6천 |
|---|
| 2026.04.14 | ₩28,935 | ₩29,065 | ₩28,935 | ₩29,065 | +0.45% | 7.3천 |
|---|
| 2026.04.13 | ₩28,837 | ₩28,904 | ₩28,757 | ₩28,824 | -0.05% | 1.5천 |
|---|
| 2026.04.10 | ₩28,891 | ₩28,978 | ₩28,824 | ₩28,837 | -0.19% | 3.2천 |
|---|
| 2026.04.09 | ₩28,877 | ₩29,078 | ₩28,877 | ₩28,877 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩28,971 | ₩29,105 | ₩28,810 | ₩28,877 | -0.32% | 1.1만 |
|---|
| 2026.04.07 | ₩28,596 | ₩28,877 | ₩28,462 | ₩28,837 | +0.84% | 1.9만 |
|---|
| 2026.04.06 | ₩28,569 | ₩28,784 | ₩28,569 | ₩28,690 | +0.42% | 1.2만 |
|---|
| 2026.04.02 | ₩28,569 | ₩28,717 | ₩28,556 | ₩28,676 | +0.38% | 1.1만 |
|---|
| 2026.04.01 | ₩28,408 | ₩28,676 | ₩28,408 | ₩28,663 | +0.90% | 1.9만 |
|---|
| 2026.03.31 | ₩28,315 | ₩28,496 | ₩28,087 | ₩28,408 | +0.33% | 4.7만 |
|---|
| 2026.03.30 | ₩28,341 | ₩28,569 | ₩28,341 | ₩28,368 | +0.09% | 1.1만 |
|---|
| 2026.03.27 | ₩28,395 | ₩28,529 | ₩28,315 | ₩28,368 | -0.09% | 1.4만 |
|---|
| 2026.03.26 | ₩28,864 | ₩28,904 | ₩28,609 | ₩28,609 | -0.88% | 1.9만 |
|---|
| 2026.03.25 | ₩28,931 | ₩29,038 | ₩28,817 | ₩28,931 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩28,650 | ₩29,005 | ₩28,636 | ₩28,877 | +0.80% | 1만 |
|---|
| 2026.03.23 | ₩29,293 | ₩29,293 | ₩28,703 | ₩28,703 | -2.01% | 2.7만 |
|---|
| 2026.03.20 | ₩29,507 | ₩29,507 | ₩28,931 | ₩28,931 | -1.95% | 1.6만 |
|---|
| 2026.03.19 | ₩29,507 | ₩29,507 | ₩29,413 | ₩29,413 | -0.32% | 3.4만 |
|---|
| 2026.03.18 | ₩29,802 | ₩29,802 | ₩29,561 | ₩29,641 | -0.54% | 7천 |
|---|
| 2026.03.17 | ₩29,869 | ₩29,869 | ₩29,614 | ₩29,722 | -0.49% | 4.6천 |
|---|
| 2026.03.16 | ₩29,923 | ₩29,923 | ₩29,614 | ₩29,614 | -1.03% | 1.4만 |
|---|
| 2026.03.13 | ₩30,003 | ₩30,043 | ₩29,775 | ₩29,775 | -0.76% | 2.5만 |
|---|
| 2026.03.12 | ₩30,023 | ₩30,043 | ₩29,842 | ₩29,842 | -0.60% | 7.2천 |
|---|
| 2026.03.11 | ₩30,231 | ₩30,231 | ₩29,963 | ₩29,963 | -0.89% | 6.6천 |
|---|
| 2026.03.10 | ₩30,083 | ₩30,140 | ₩29,911 | ₩30,137 | +0.18% | 8.7천 |
|---|
| 2026.03.09 | ₩30,150 | ₩30,150 | ₩29,882 | ₩30,081 | -0.23% | 2.1만 |
|---|
| 2026.03.06 | ₩30,231 | ₩30,325 | ₩30,217 | ₩30,217 | -0.04% | 8.8천 |
|---|
| 2026.03.05 | ₩30,481 | ₩30,481 | ₩30,378 | ₩30,432 | -0.16% | 6.6천 |
|---|
| 2026.03.04 | ₩30,646 | ₩30,646 | ₩30,392 | ₩30,445 | -0.66% | 1.2만 |
|---|
| 2026.03.03 | ₩30,284 | ₩30,693 | ₩29,748 | ₩30,552 | +0.88% | 1.5만 |
|---|
| 2026.03.02 | ₩30,365 | ₩30,686 | ₩30,231 | ₩30,392 | +0.09% | 8.3천 |
|---|
| 2026.02.27 | ₩30,552 | ₩30,794 | ₩30,380 | ₩30,472 | -0.26% | 3.5만 |
|---|
| 2026.02.26 | ₩31,196 | ₩31,256 | ₩31,088 | ₩31,182 | -0.04% | 2.6만 |
|---|
| 2026.02.25 | ₩31,088 | ₩31,196 | ₩30,887 | ₩31,102 | +0.04% | 2.5만 |
|---|
| 2026.02.24 | ₩31,008 | ₩31,088 | ₩30,928 | ₩30,995 | -0.04% | 5.9천 |
|---|
| 2026.02.23 | ₩30,981 | ₩31,021 | ₩30,928 | ₩30,981 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩30,968 | ₩31,075 | ₩30,914 | ₩31,062 | +0.30% | 6.1천 |
|---|
| 2026.02.19 | ₩31,115 | ₩31,222 | ₩30,901 | ₩31,082 | -0.11% | 2.8만 |
|---|
| 2026.02.18 | ₩30,619 | ₩31,397 | ₩30,619 | ₩31,155 | +1.75% | 11.4만 |
|---|
| 2026.02.17 | ₩29,949 | ₩30,767 | ₩29,949 | ₩30,485 | +1.79% | 2.9만 |
|---|
| 2026.02.13 | ₩29,882 | ₩30,057 | ₩29,842 | ₩30,016 | +0.45% | 1만 |
|---|
| 2026.02.12 | ₩29,635 | ₩29,842 | ₩29,635 | ₩29,842 | +0.70% | 6천 |
|---|
| 2026.02.11 | ₩29,614 | ₩29,748 | ₩29,494 | ₩29,735 | +0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩29,427 | ₩29,668 | ₩29,427 | ₩29,494 | +0.23% | 1.1만 |
|---|
| 2026.02.09 | ₩29,534 | ₩29,547 | ₩29,306 | ₩29,389 | -0.49% | 1.2만 |
|---|
| 2026.02.06 | ₩29,413 | ₩29,547 | ₩29,413 | ₩29,467 | +0.18% | 4.1천 |
|---|
| 2026.02.05 | ₩29,413 | ₩29,480 | ₩29,313 | ₩29,413 | 0.00% | 1.1만 |
|---|
| 2026.02.04 | ₩29,373 | ₩29,628 | ₩29,226 | ₩29,346 | -0.09% | 1.7만 |
|---|
| 2026.02.03 | ₩29,574 | ₩29,708 | ₩29,360 | ₩29,480 | -0.32% | 2.5만 |
|---|
| 2026.02.02 | ₩29,480 | ₩29,698 | ₩29,480 | ₩29,547 | +0.23% | 5.1천 |
|---|
| 2026.01.30 | ₩29,574 | ₩29,628 | ₩29,400 | ₩29,480 | -0.32% | 3.9만 |
|---|
| 2026.01.29 | ₩29,856 | ₩29,856 | ₩29,561 | ₩29,574 | -0.94% | 2.8만 |
|---|
| 2026.01.28 | ₩29,882 | ₩29,882 | ₩29,815 | ₩29,829 | -0.18% | 4.4천 |
|---|
| 2026.01.27 | ₩29,708 | ₩29,909 | ₩29,708 | ₩29,856 | +0.50% | 9천 |
|---|
| 2026.01.26 | ₩29,842 | ₩29,949 | ₩29,762 | ₩29,829 | -0.04% | 3.4천 |
|---|
| 2026.01.23 | ₩29,829 | ₩29,829 | ₩29,755 | ₩29,829 | 0.00% | 1.7천 |
|---|
| 2026.01.22 | ₩29,748 | ₩29,869 | ₩29,668 | ₩29,815 | +0.23% | 5.8천 |
|---|
| 2026.01.21 | ₩29,522 | ₩29,689 | ₩29,522 | ₩29,668 | +0.49% | 6.7천 |
|---|
| 2026.01.20 | ₩29,588 | ₩29,668 | ₩29,480 | ₩29,547 | -0.14% | 2.2만 |
|---|
| 2026.01.16 | ₩29,467 | ₩29,668 | ₩29,467 | ₩29,668 | +0.68% | 1.8만 |
|---|
| 2026.01.15 | ₩29,400 | ₩29,641 | ₩29,313 | ₩29,636 | +0.80% | 2.1만 |
|---|
| 2026.01.14 | ₩29,119 | ₩29,400 | ₩29,029 | ₩29,333 | +0.74% | 7.8천 |
|---|
| 2026.01.13 | ₩29,065 | ₩29,151 | ₩28,938 | ₩29,119 | +0.18% | 1.2만 |
|---|
| 2026.01.12 | ₩28,770 | ₩28,998 | ₩28,770 | ₩28,958 | +0.65% | 8.1천 |
|---|
| 2026.01.09 | ₩28,877 | ₩28,918 | ₩28,757 | ₩28,784 | -0.32% | 5.2천 |
|---|
| 2026.01.08 | ₩28,931 | ₩29,025 | ₩28,757 | ₩28,784 | -0.51% | 1.7만 |
|---|
| 2026.01.07 | ₩28,904 | ₩28,944 | ₩28,636 | ₩28,931 | +0.09% | 1만 |
|---|
| 2026.01.06 | ₩28,797 | ₩28,985 | ₩28,636 | ₩28,810 | +0.05% | 2.1만 |
|---|
| 2026.01.05 | ₩28,690 | ₩28,944 | ₩28,596 | ₩28,797 | +0.37% | 1.5만 |
|---|
| 2026.01.02 | ₩28,462 | ₩28,676 | ₩28,462 | ₩28,676 | +0.75% | 4.9천 |
|---|
| 2025.12.31 | ₩28,140 | ₩28,395 | ₩28,140 | ₩28,395 | +0.90% | 2.5만 |
|---|
| 2025.12.30 | ₩28,127 | ₩28,261 | ₩28,127 | ₩28,140 | +0.05% | 3.4만 |
|---|
| 2025.12.29 | ₩28,301 | ₩28,301 | ₩27,993 | ₩28,207 | -0.33% | 2.7만 |
|---|
| 2025.12.26 | ₩28,475 | ₩28,475 | ₩28,288 | ₩28,288 | -0.66% | 800 |
|---|
| 2025.12.24 | ₩28,676 | ₩28,676 | ₩28,341 | ₩28,341 | -1.17% | 8천 |
|---|
| 2025.12.23 | ₩28,569 | ₩28,810 | ₩28,556 | ₩28,583 | +0.05% | 3.3만 |
|---|
| 2025.12.22 | ₩28,757 | ₩28,797 | ₩28,556 | ₩28,730 | -0.09% | 7.8천 |
|---|
| 2025.12.19 | ₩28,469 | ₩28,743 | ₩28,411 | ₩28,703 | +0.82% | 3.3만 |
|---|
| 2025.12.18 | ₩28,408 | ₩28,569 | ₩28,248 | ₩28,496 | +0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩28,341 | ₩28,475 | ₩28,234 | ₩28,234 | -0.38% | 4.3만 |
|---|
| 2025.12.16 | ₩28,609 | ₩28,609 | ₩28,127 | ₩28,301 | -1.08% | 4.6만 |
|---|
| 2025.12.15 | ₩28,717 | ₩28,717 | ₩28,408 | ₩28,569 | -0.51% | 1.2만 |
|---|
| 2025.12.12 | ₩28,730 | ₩28,758 | ₩28,489 | ₩28,583 | -0.51% | 1.6만 |
|---|
| 2025.12.11 | ₩28,542 | ₩28,877 | ₩28,408 | ₩28,743 | +0.70% | 2만 |
|---|
| 2025.12.10 | ₩28,341 | ₩28,725 | ₩28,341 | ₩28,676 | +1.18% | 1.9만 |
|---|
| 2025.12.09 | ₩29,417 | ₩29,480 | ₩28,301 | ₩28,382 | -3.52% | 9.3만 |
|---|
| 2025.12.08 | ₩29,829 | ₩29,909 | ₩29,360 | ₩29,360 | -1.57% | 2.6만 |
|---|
| 2025.12.05 | ₩29,748 | ₩29,976 | ₩29,748 | ₩29,963 | +0.72% | 6.8천 |
|---|
| 2025.12.04 | ₩29,963 | ₩30,016 | ₩29,842 | ₩29,842 | -0.40% | 2.7천 |
|---|
| 2025.12.03 | ₩29,976 | ₩30,003 | ₩29,695 | ₩29,873 | -0.34% | 1.4만 |
|---|
| 2025.12.02 | ₩29,829 | ₩29,909 | ₩29,683 | ₩29,909 | +0.27% | 1.5만 |
|---|
| 2025.12.01 | ₩29,748 | ₩29,829 | ₩29,649 | ₩29,815 | +0.23% | 1.1만 |
|---|
| 2025.11.28 | ₩29,722 | ₩29,882 | ₩29,722 | ₩29,836 | +0.38% | 2.4천 |
|---|
| 2025.11.26 | ₩30,110 | ₩30,110 | ₩29,937 | ₩30,083 | -0.09% | 2.1만 |
|---|
| 2025.11.25 | ₩29,949 | ₩30,110 | ₩29,949 | ₩30,012 | +0.21% | 9천 |
|---|
| 2025.11.24 | ₩29,909 | ₩30,110 | ₩29,813 | ₩29,882 | -0.09% | 8.7천 |
|---|
| 2025.11.21 | ₩29,748 | ₩29,990 | ₩29,748 | ₩29,762 | +0.05% | 1.3만 |
|---|
| 2025.11.20 | ₩30,030 | ₩30,089 | ₩29,400 | ₩29,655 | -1.25% | 2.2만 |
|---|
| 2025.11.19 | ₩30,070 | ₩30,110 | ₩30,003 | ₩30,016 | -0.18% | 1.1만 |
|---|
| 2025.11.18 | ₩30,070 | ₩30,137 | ₩29,909 | ₩29,990 | -0.27% | 9.6천 |
|---|
| 2025.11.17 | ₩30,217 | ₩30,231 | ₩30,016 | ₩30,083 | -0.44% | 1.5만 |
|---|
| 2025.11.14 | ₩30,150 | ₩30,232 | ₩30,150 | ₩30,150 | 0.00% | 3.6천 |
|---|
| 2025.11.13 | ₩30,204 | ₩30,217 | ₩29,990 | ₩30,030 | -0.58% | 1.3만 |
|---|
| 2025.11.12 | ₩30,351 | ₩30,472 | ₩30,110 | ₩30,110 | -0.79% | 5.2천 |
|---|
| 2025.11.11 | ₩30,137 | ₩30,472 | ₩30,043 | ₩30,230 | +0.31% | 1.2만 |
|---|
| 2025.11.10 | ₩30,150 | ₩30,204 | ₩30,043 | ₩30,126 | -0.08% | 3.4천 |
|---|
| 2025.11.07 | ₩30,258 | ₩30,258 | ₩30,030 | ₩30,057 | -0.66% | 1.8천 |
|---|
| 2025.11.06 | ₩30,325 | ₩30,338 | ₩30,043 | ₩30,070 | -0.84% | 1.3만 |
|---|
| 2025.11.05 | ₩30,097 | ₩30,271 | ₩29,976 | ₩30,231 | +0.45% | 6.7천 |
|---|
| 2025.11.04 | ₩29,990 | ₩30,219 | ₩29,949 | ₩29,976 | -0.04% | 1.7만 |
|---|
| 2025.11.03 | ₩30,405 | ₩30,405 | ₩29,949 | ₩29,976 | -1.41% | 2.2만 |
|---|
| 2025.10.31 | ₩30,351 | ₩30,418 | ₩30,217 | ₩30,217 | -0.44% | 3.6천 |
|---|
| 2025.10.30 | ₩30,338 | ₩30,405 | ₩30,217 | ₩30,271 | -0.22% | 1.5만 |
|---|
| 2025.10.29 | ₩30,351 | ₩30,649 | ₩30,217 | ₩30,217 | -0.44% | 8천 |
|---|
| 2025.10.28 | ₩30,606 | ₩30,606 | ₩30,311 | ₩30,338 | -0.88% | 6.1천 |
|---|
| 2025.10.27 | ₩30,579 | ₩30,686 | ₩30,378 | ₩30,485 | -0.31% | 8천 |
|---|
| 2025.10.24 | ₩30,472 | ₩30,619 | ₩30,325 | ₩30,418 | -0.18% | 1.1만 |
|---|
| 2025.10.23 | ₩30,378 | ₩30,472 | ₩30,137 | ₩30,472 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩30,579 | ₩30,579 | ₩30,083 | ₩30,083 | -1.62% | 9.1천 |
|---|
| 2025.10.21 | ₩30,512 | ₩30,512 | ₩30,231 | ₩30,499 | -0.04% | 4.1천 |
|---|
| 2025.10.20 | ₩30,351 | ₩30,539 | ₩30,238 | ₩30,432 | +0.26% | 7.8천 |
|---|
| 2025.10.17 | ₩30,365 | ₩30,378 | ₩30,231 | ₩30,231 | -0.44% | 1.7만 |
|---|
| 2025.10.16 | ₩30,405 | ₩30,418 | ₩30,083 | ₩30,271 | -0.44% | 1.1만 |
|---|
| 2025.10.15 | ₩30,405 | ₩30,418 | ₩30,271 | ₩30,405 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩30,405 | ₩30,405 | ₩30,284 | ₩30,325 | -0.26% | 1.6만 |
|---|
| 2025.10.13 | ₩30,244 | ₩30,472 | ₩30,164 | ₩30,338 | +0.31% | 1만 |
|---|
| 2025.10.10 | ₩30,217 | ₩30,526 | ₩30,057 | ₩30,231 | +0.04% | 3.1만 |
|---|
