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 | ₩24,594 | ₩24,701 | ₩24,376 | ₩24,701 | +0.44% | 3만 |
| 2026.10.08 | ₩24,554 | ₩25,022 | ₩24,487 | ₩24,607 | +0.22% | 3.6만 |
| 2026.10.07 | ₩24,888 | ₩24,902 | ₩24,581 | ₩24,661 | -0.91% | 4.3만 |
| 2026.10.06 | ₩25,250 | ₩25,438 | ₩25,035 | ₩25,089 | -0.64% | 1.8만 |
| 2026.10.05 | ₩25,343 | ₩25,531 | ₩25,176 | ₩25,403 | +0.24% | 1.7만 |
| 2026.10.02 | ₩25,410 | ₩25,758 | ₩25,395 | ₩25,497 | +0.34% | 1.5만 |
| 2026.10.01 | ₩25,517 | ₩25,878 | ₩25,276 | ₩25,424 | -0.37% | 6.7천 |
| 2026.09.30 | ₩25,557 | ₩25,557 | ₩25,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,183 |
| -1.47% |
| 1.2만 |
| 2026.09.29 | ₩25,718 | ₩25,718 | ₩25,517 | ₩25,517 | -0.78% | 3.6만 |
|---|
| 2026.09.28 | ₩26,173 | ₩26,394 | ₩25,798 | ₩25,825 | -1.33% | 1.9만 |
|---|
| 2026.09.25 | ₩26,159 | ₩26,614 | ₩26,159 | ₩26,159 | 0.00% | 1.4만 |
|---|
| 2026.09.24 | ₩26,173 | ₩26,494 | ₩26,119 | ₩26,159 | -0.05% | 3.3만 |
|---|
| 2026.09.23 | ₩26,735 | ₩26,735 | ₩26,287 | ₩26,374 | -1.35% | 3.2만 |
|---|
| 2026.09.22 | ₩26,507 | ₩26,882 | ₩26,402 | ₩26,494 | -0.05% | 2.4만 |
|---|
| 2026.09.21 | ₩26,427 | ₩27,016 | ₩26,427 | ₩26,708 | +1.06% | 2.2만 |
|---|
| 2026.09.18 | ₩26,467 | ₩27,016 | ₩26,387 | ₩26,392 | -0.28% | 3.2만 |
|---|
| 2026.09.17 | ₩26,534 | ₩26,762 | ₩26,494 | ₩26,628 | +0.35% | 1만 |
|---|
| 2026.09.16 | ₩26,481 | ₩26,949 | ₩26,481 | ₩26,588 | +0.40% | 8.7천 |
|---|
| 2026.09.15 | ₩26,735 | ₩26,988 | ₩26,467 | ₩26,574 | -0.60% | 2.6만 |
|---|
| 2026.09.14 | ₩26,400 | ₩26,668 | ₩26,400 | ₩26,588 | +0.71% | 2.2만 |
|---|
| 2026.09.11 | ₩26,534 | ₩27,016 | ₩26,400 | ₩26,400 | -0.50% | 2.1만 |
|---|
| 2026.09.10 | ₩26,895 | ₩27,096 | ₩26,280 | ₩26,280 | -2.29% | 2.9만 |
|---|
| 2026.09.09 | ₩27,150 | ₩27,150 | ₩26,802 | ₩26,895 | -0.94% | 1.3만 |
|---|
| 2026.09.08 | ₩27,274 | ₩27,274 | ₩27,096 | ₩27,135 | -0.51% | 9.5천 |
|---|
| 2026.09.04 | ₩27,176 | ₩27,417 | ₩27,176 | ₩27,183 | +0.02% | 1.2만 |
|---|
| 2026.09.03 | ₩27,110 | ₩27,417 | ₩27,029 | ₩27,257 | +0.54% | 2.4만 |
|---|
| 2026.09.02 | ₩27,431 | ₩27,431 | ₩27,089 | ₩27,163 | -0.98% | 1.8만 |
|---|
| 2026.09.01 | ₩27,431 | ₩27,444 | ₩27,069 | ₩27,444 | +0.05% | 5.8만 |
|---|
| 2026.08.31 | ₩27,390 | ₩27,645 | ₩27,297 | ₩27,437 | +0.17% | 1.3만 |
|---|
| 2026.08.28 | ₩27,752 | ₩27,845 | ₩27,631 | ₩27,792 | +0.14% | 1.4만 |
|---|
| 2026.08.27 | ₩27,952 | ₩27,952 | ₩27,792 | ₩27,805 | -0.53% | 9.1천 |
|---|
| 2026.08.26 | ₩27,866 | ₩28,100 | ₩27,633 | ₩27,939 | +0.26% | 4.5천 |
|---|
| 2026.08.25 | ₩27,939 | ₩28,086 | ₩27,631 | ₩28,060 | +0.43% | 2.7만 |
|---|
| 2026.08.24 | ₩27,591 | ₩27,952 | ₩27,471 | ₩27,939 | +1.26% | 4.8만 |
|---|
| 2026.08.21 | ₩27,511 | ₩27,585 | ₩27,390 | ₩27,444 | -0.24% | 6.9천 |
|---|
| 2026.08.20 | ₩27,524 | ₩27,671 | ₩27,518 | ₩27,671 | +0.53% | 1.7만 |
|---|
| 2026.08.19 | ₩27,619 | ₩27,765 | ₩27,404 | ₩27,665 | +0.16% | 1만 |
|---|
| 2026.08.18 | ₩27,431 | ₩27,578 | ₩27,417 | ₩27,538 | +0.39% | 9.6천 |
|---|
| 2026.08.17 | ₩27,613 | ₩27,712 | ₩27,511 | ₩27,544 | -0.25% | 1.9만 |
|---|
| 2026.08.14 | ₩27,658 | ₩27,756 | ₩27,605 | ₩27,618 | -0.15% | 6.2천 |
|---|
| 2026.08.13 | ₩27,805 | ₩27,805 | ₩27,564 | ₩27,638 | -0.60% | 9.6천 |
|---|
| 2026.08.12 | ₩27,543 | ₩27,645 | ₩27,498 | ₩27,634 | +0.33% | 6.5천 |
|---|
| 2026.08.11 | ₩27,417 | ₩27,551 | ₩27,417 | ₩27,511 | +0.34% | 1.8만 |
|---|
| 2026.08.10 | ₩27,939 | ₩27,939 | ₩27,457 | ₩27,498 | -1.58% | 2.3만 |
|---|
| 2026.08.07 | ₩27,390 | ₩27,591 | ₩27,390 | ₩27,471 | +0.29% | 6.8천 |
|---|
| 2026.08.06 | ₩27,498 | ₩27,551 | ₩27,404 | ₩27,404 | -0.34% | 2만 |
|---|
| 2026.08.05 | ₩27,631 | ₩27,698 | ₩27,498 | ₩27,498 | -0.48% | 1.6만 |
|---|
| 2026.08.04 | ₩27,551 | ₩27,698 | ₩27,516 | ₩27,524 | -0.10% | 9.8천 |
|---|
| 2026.08.03 | ₩27,698 | ₩27,698 | ₩27,498 | ₩27,611 | -0.31% | 1.3만 |
|---|
| 2026.07.31 | ₩27,498 | ₩27,645 | ₩27,431 | ₩27,618 | +0.44% | 1.7만 |
|---|
| 2026.07.30 | ₩27,564 | ₩27,578 | ₩27,467 | ₩27,524 | -0.15% | 1.5만 |
|---|
| 2026.07.29 | ₩27,564 | ₩27,671 | ₩27,564 | ₩27,598 | +0.12% | 5.4천 |
|---|
| 2026.07.28 | ₩27,564 | ₩27,685 | ₩27,457 | ₩27,671 | +0.39% | 3.1만 |
|---|
| 2026.07.27 | ₩27,444 | ₩27,725 | ₩27,444 | ₩27,598 | +0.56% | 1.1만 |
|---|
| 2026.07.24 | ₩27,538 | ₩27,564 | ₩27,444 | ₩27,451 | -0.32% | 1.4만 |
|---|
| 2026.07.23 | ₩27,564 | ₩27,564 | ₩27,457 | ₩27,484 | -0.29% | 1.2만 |
|---|
| 2026.07.22 | ₩27,591 | ₩27,618 | ₩27,524 | ₩27,591 | 0.00% | 7.4천 |
|---|
| 2026.07.21 | ₩27,712 | ₩27,738 | ₩27,591 | ₩27,618 | -0.34% | 1.1만 |
|---|
| 2026.07.20 | ₩27,698 | ₩27,832 | ₩27,698 | ₩27,832 | +0.48% | 3.8천 |
|---|
| 2026.07.17 | ₩27,725 | ₩27,819 | ₩27,591 | ₩27,591 | -0.48% | 2.9만 |
|---|
| 2026.07.16 | ₩27,738 | ₩27,752 | ₩27,498 | ₩27,686 | -0.19% | 2.2천 |
|---|
| 2026.07.15 | ₩27,618 | ₩27,638 | ₩27,518 | ₩27,638 | +0.07% | 6.1천 |
|---|
| 2026.07.14 | ₩27,498 | ₩27,631 | ₩27,491 | ₩27,631 | +0.49% | 1.1만 |
|---|
| 2026.07.13 | ₩27,605 | ₩27,618 | ₩27,498 | ₩27,564 | -0.15% | 7.6천 |
|---|
| 2026.07.10 | ₩27,558 | ₩27,605 | ₩27,551 | ₩27,605 | +0.17% | 1.1천 |
|---|
| 2026.07.09 | ₩27,698 | ₩27,698 | ₩27,511 | ₩27,605 | -0.34% | 5.4천 |
|---|
| 2026.07.08 | ₩27,605 | ₩27,805 | ₩27,591 | ₩27,712 | +0.39% | 1만 |
|---|
| 2026.07.07 | ₩27,825 | ₩27,825 | ₩27,671 | ₩27,671 | -0.55% | 9.1천 |
|---|
| 2026.07.06 | ₩27,966 | ₩27,966 | ₩27,484 | ₩27,859 | -0.38% | 1.9만 |
|---|
| 2026.07.02 | ₩27,431 | ₩27,698 | ₩27,297 | ₩27,538 | +0.39% | 1.2만 |
|---|
| 2026.07.01 | ₩27,364 | ₩27,498 | ₩27,279 | ₩27,471 | +0.39% | 2.1만 |
|---|
| 2026.06.30 | ₩27,217 | ₩27,467 | ₩27,190 | ₩27,364 | +0.54% | 7.2만 |
|---|
| 2026.06.29 | ₩27,176 | ₩27,417 | ₩27,176 | ₩27,230 | +0.20% | 2.6만 |
|---|
| 2026.06.26 | ₩27,230 | ₩27,344 | ₩26,829 | ₩27,214 | -0.06% | 2.7만 |
|---|
| 2026.06.25 | ₩27,471 | ₩27,585 | ₩27,243 | ₩27,257 | -0.78% | 1.1만 |
|---|
| 2026.06.24 | ₩27,350 | ₩27,618 | ₩27,310 | ₩27,310 | -0.15% | 1.8만 |
|---|
| 2026.06.23 | ₩27,598 | ₩27,662 | ₩27,337 | ₩27,337 | -0.95% | 1.1만 |
|---|
| 2026.06.22 | ₩27,832 | ₩27,886 | ₩27,511 | ₩27,524 | -1.11% | 7.9천 |
|---|
| 2026.06.18 | ₩27,631 | ₩27,851 | ₩27,631 | ₩27,799 | +0.61% | 5천 |
|---|
| 2026.06.17 | ₩27,698 | ₩27,725 | ₩27,591 | ₩27,591 | -0.39% | 7.9천 |
|---|
| 2026.06.16 | ₩27,718 | ₩27,805 | ₩27,631 | ₩27,671 | -0.17% | 2.8만 |
|---|
| 2026.06.15 | ₩27,671 | ₩27,698 | ₩27,471 | ₩27,631 | -0.15% | 7.6천 |
|---|
| 2026.06.12 | ₩27,337 | ₩27,605 | ₩27,337 | ₩27,524 | +0.69% | 1.6만 |
|---|
| 2026.06.11 | ₩27,431 | ₩27,431 | ₩27,350 | ₩27,390 | -0.15% | 5.2천 |
|---|
| 2026.06.10 | ₩27,297 | ₩27,404 | ₩27,190 | ₩27,324 | +0.10% | 1.3만 |
|---|
| 2026.06.09 | ₩27,377 | ₩27,511 | ₩27,163 | ₩27,377 | 0.00% | 2.2만 |
|---|
| 2026.06.08 | ₩27,444 | ₩27,645 | ₩27,377 | ₩27,390 | -0.20% | 2.2만 |
|---|
| 2026.06.05 | ₩27,765 | ₩27,765 | ₩27,498 | ₩27,531 | -0.84% | 1.4만 |
|---|
| 2026.06.04 | ₩27,859 | ₩27,899 | ₩27,765 | ₩27,765 | -0.34% | 1만 |
|---|
| 2026.06.03 | ₩27,912 | ₩27,952 | ₩27,765 | ₩27,805 | -0.38% | 5.9천 |
|---|
| 2026.06.02 | ₩27,792 | ₩27,951 | ₩27,792 | ₩27,899 | +0.39% | 1.7만 |
|---|
| 2026.06.01 | ₩27,966 | ₩27,966 | ₩27,792 | ₩27,866 | -0.36% | 1.4만 |
|---|
| 2026.05.29 | ₩27,993 | ₩28,033 | ₩27,899 | ₩27,966 | -0.10% | 2.2만 |
|---|
| 2026.05.28 | ₩28,514 | ₩28,635 | ₩28,441 | ₩28,622 | +0.38% | 2.8만 |
|---|
| 2026.05.27 | ₩28,421 | ₩28,541 | ₩28,421 | ₩28,514 | +0.33% | 4.4천 |
|---|
| 2026.05.26 | ₩28,488 | ₩28,514 | ₩28,341 | ₩28,367 | -0.42% | 2.2만 |
|---|
| 2026.05.22 | ₩28,300 | ₩28,421 | ₩28,300 | ₩28,394 | +0.33% | 6.3천 |
|---|
| 2026.05.21 | ₩28,300 | ₩28,434 | ₩28,207 | ₩28,314 | +0.05% | 1.8만 |
|---|
| 2026.05.20 | ₩28,421 | ₩28,448 | ₩28,287 | ₩28,448 | +0.09% | 7.9천 |
|---|
| 2026.05.19 | ₩28,367 | ₩28,367 | ₩28,033 | ₩28,287 | -0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩28,528 | ₩28,528 | ₩28,421 | ₩28,474 | -0.19% | 8.4천 |
|---|
| 2026.05.15 | ₩28,635 | ₩28,675 | ₩28,354 | ₩28,568 | -0.23% | 1.3만 |
|---|
| 2026.05.14 | ₩28,541 | ₩28,662 | ₩28,541 | ₩28,662 | +0.42% | 5.7천 |
|---|
| 2026.05.13 | ₩28,595 | ₩28,688 | ₩28,514 | ₩28,635 | +0.14% | 7.9천 |
|---|
| 2026.05.12 | ₩28,755 | ₩28,849 | ₩28,595 | ₩28,635 | -0.42% | 1.2만 |
|---|
| 2026.05.11 | ₩28,836 | ₩28,936 | ₩28,769 | ₩28,869 | +0.12% | 1.2만 |
|---|
| 2026.05.08 | ₩28,769 | ₩28,956 | ₩28,729 | ₩28,889 | +0.42% | 1.7만 |
|---|
| 2026.05.07 | ₩28,769 | ₩28,929 | ₩28,715 | ₩28,795 | +0.09% | 4천 |
|---|
| 2026.05.06 | ₩28,622 | ₩28,924 | ₩28,622 | ₩28,889 | +0.94% | 2.3만 |
|---|
| 2026.05.05 | ₩28,903 | ₩28,903 | ₩28,555 | ₩28,729 | -0.60% | 1.7만 |
|---|
| 2026.05.04 | ₩28,990 | ₩28,990 | ₩28,675 | ₩28,675 | -1.08% | 1.5만 |
|---|
| 2026.05.01 | ₩29,090 | ₩29,304 | ₩28,929 | ₩29,103 | +0.05% | 6.6천 |
|---|
| 2026.04.30 | ₩28,903 | ₩29,089 | ₩28,903 | ₩29,050 | +0.51% | 5.1천 |
|---|
| 2026.04.29 | ₩29,197 | ₩29,304 | ₩28,903 | ₩28,903 | -1.01% | 1.6만 |
|---|
| 2026.04.28 | ₩29,103 | ₩29,331 | ₩28,916 | ₩29,331 | +0.78% | 4만 |
|---|
| 2026.04.27 | ₩29,023 | ₩29,117 | ₩28,943 | ₩28,943 | -0.28% | 1.5만 |
|---|
| 2026.04.24 | ₩28,876 | ₩29,023 | ₩28,795 | ₩29,023 | +0.51% | 2.1천 |
|---|
| 2026.04.23 | ₩28,996 | ₩29,050 | ₩28,782 | ₩28,876 | -0.42% | 1.7만 |
|---|
| 2026.04.22 | ₩28,953 | ₩28,983 | ₩28,862 | ₩28,889 | -0.22% | 8.2천 |
|---|
| 2026.04.21 | ₩28,996 | ₩29,023 | ₩28,769 | ₩28,903 | -0.32% | 1만 |
|---|
| 2026.04.20 | ₩29,103 | ₩29,117 | ₩28,876 | ₩28,983 | -0.41% | 1.3만 |
|---|
| 2026.04.17 | ₩28,916 | ₩29,170 | ₩28,876 | ₩28,876 | -0.14% | 8.4천 |
|---|
| 2026.04.16 | ₩29,036 | ₩29,130 | ₩28,822 | ₩28,822 | -0.74% | 4.9천 |
|---|
| 2026.04.15 | ₩28,943 | ₩29,143 | ₩28,903 | ₩29,103 | +0.55% | 7.6천 |
|---|
| 2026.04.14 | ₩28,893 | ₩29,023 | ₩28,893 | ₩29,023 | +0.45% | 7.3천 |
|---|
| 2026.04.13 | ₩28,795 | ₩28,862 | ₩28,715 | ₩28,782 | -0.05% | 1.5천 |
|---|
| 2026.04.10 | ₩28,849 | ₩28,936 | ₩28,782 | ₩28,795 | -0.19% | 3.2천 |
|---|
| 2026.04.09 | ₩28,836 | ₩29,036 | ₩28,836 | ₩28,836 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩28,929 | ₩29,063 | ₩28,769 | ₩28,836 | -0.32% | 1.1만 |
|---|
| 2026.04.07 | ₩28,555 | ₩28,836 | ₩28,421 | ₩28,795 | +0.84% | 1.9만 |
|---|
| 2026.04.06 | ₩28,528 | ₩28,742 | ₩28,528 | ₩28,648 | +0.42% | 1.2만 |
|---|
| 2026.04.02 | ₩28,528 | ₩28,675 | ₩28,514 | ₩28,635 | +0.38% | 1.1만 |
|---|
| 2026.04.01 | ₩28,367 | ₩28,635 | ₩28,367 | ₩28,622 | +0.90% | 1.9만 |
|---|
| 2026.03.31 | ₩28,274 | ₩28,454 | ₩28,046 | ₩28,367 | +0.33% | 4.7만 |
|---|
| 2026.03.30 | ₩28,300 | ₩28,528 | ₩28,300 | ₩28,327 | +0.09% | 1.1만 |
|---|
| 2026.03.27 | ₩28,354 | ₩28,488 | ₩28,274 | ₩28,327 | -0.09% | 1.4만 |
|---|
| 2026.03.26 | ₩28,822 | ₩28,862 | ₩28,568 | ₩28,568 | -0.88% | 1.9만 |
|---|
| 2026.03.25 | ₩28,889 | ₩28,996 | ₩28,775 | ₩28,889 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩28,608 | ₩28,963 | ₩28,595 | ₩28,836 | +0.80% | 1만 |
|---|
| 2026.03.23 | ₩29,250 | ₩29,250 | ₩28,662 | ₩28,662 | -2.01% | 2.7만 |
|---|
| 2026.03.20 | ₩29,465 | ₩29,465 | ₩28,889 | ₩28,889 | -1.95% | 1.6만 |
|---|
| 2026.03.19 | ₩29,465 | ₩29,465 | ₩29,371 | ₩29,371 | -0.32% | 3.4만 |
|---|
| 2026.03.18 | ₩29,759 | ₩29,759 | ₩29,518 | ₩29,598 | -0.54% | 7천 |
|---|
| 2026.03.17 | ₩29,826 | ₩29,826 | ₩29,572 | ₩29,679 | -0.49% | 4.6천 |
|---|
| 2026.03.16 | ₩29,879 | ₩29,879 | ₩29,572 | ₩29,572 | -1.03% | 1.4만 |
|---|
| 2026.03.13 | ₩29,960 | ₩30,000 | ₩29,732 | ₩29,732 | -0.76% | 2.5만 |
|---|
| 2026.03.12 | ₩29,980 | ₩30,000 | ₩29,799 | ₩29,799 | -0.60% | 7.2천 |
|---|
| 2026.03.11 | ₩30,187 | ₩30,187 | ₩29,919 | ₩29,919 | -0.89% | 6.6천 |
|---|
| 2026.03.10 | ₩30,040 | ₩30,096 | ₩29,867 | ₩30,093 | +0.18% | 8.7천 |
|---|
| 2026.03.09 | ₩30,107 | ₩30,107 | ₩29,839 | ₩30,037 | -0.23% | 2.1만 |
|---|
| 2026.03.06 | ₩30,187 | ₩30,281 | ₩30,174 | ₩30,174 | -0.04% | 8.8천 |
|---|
| 2026.03.05 | ₩30,437 | ₩30,437 | ₩30,334 | ₩30,388 | -0.16% | 6.6천 |
|---|
| 2026.03.04 | ₩30,602 | ₩30,602 | ₩30,348 | ₩30,401 | -0.66% | 1.2만 |
|---|
| 2026.03.03 | ₩30,241 | ₩30,649 | ₩29,705 | ₩30,508 | +0.88% | 1.5만 |
|---|
| 2026.03.02 | ₩30,321 | ₩30,642 | ₩30,187 | ₩30,348 | +0.09% | 8.3천 |
|---|
| 2026.02.27 | ₩30,508 | ₩30,749 | ₩30,336 | ₩30,428 | -0.26% | 3.5만 |
|---|
| 2026.02.26 | ₩31,151 | ₩31,211 | ₩31,043 | ₩31,137 | -0.04% | 2.6만 |
|---|
| 2026.02.25 | ₩31,043 | ₩31,151 | ₩30,843 | ₩31,057 | +0.04% | 2.5만 |
|---|
| 2026.02.24 | ₩30,963 | ₩31,043 | ₩30,883 | ₩30,950 | -0.04% | 5.9천 |
|---|
| 2026.02.23 | ₩30,936 | ₩30,977 | ₩30,883 | ₩30,936 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩30,923 | ₩31,030 | ₩30,870 | ₩31,017 | +0.30% | 6.1천 |
|---|
| 2026.02.19 | ₩31,070 | ₩31,177 | ₩30,856 | ₩31,037 | -0.11% | 2.8만 |
|---|
| 2026.02.18 | ₩30,575 | ₩31,351 | ₩30,575 | ₩31,110 | +1.75% | 11.4만 |
|---|
| 2026.02.17 | ₩29,906 | ₩30,722 | ₩29,906 | ₩30,441 | +1.79% | 2.9만 |
|---|
| 2026.02.13 | ₩29,839 | ₩30,013 | ₩29,799 | ₩29,973 | +0.45% | 1만 |
|---|
| 2026.02.12 | ₩29,592 | ₩29,799 | ₩29,592 | ₩29,799 | +0.70% | 6천 |
|---|
| 2026.02.11 | ₩29,572 | ₩29,705 | ₩29,451 | ₩29,692 | +0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩29,384 | ₩29,625 | ₩29,384 | ₩29,451 | +0.23% | 1.1만 |
|---|
| 2026.02.09 | ₩29,491 | ₩29,505 | ₩29,264 | ₩29,347 | -0.49% | 1.2만 |
|---|
| 2026.02.06 | ₩29,371 | ₩29,505 | ₩29,371 | ₩29,424 | +0.18% | 4.1천 |
|---|
| 2026.02.05 | ₩29,371 | ₩29,438 | ₩29,271 | ₩29,371 | 0.00% | 1.1만 |
|---|
| 2026.02.04 | ₩29,331 | ₩29,585 | ₩29,184 | ₩29,304 | -0.09% | 1.7만 |
|---|
| 2026.02.03 | ₩29,531 | ₩29,665 | ₩29,317 | ₩29,438 | -0.32% | 2.5만 |
|---|
| 2026.02.02 | ₩29,438 | ₩29,655 | ₩29,438 | ₩29,505 | +0.23% | 5.1천 |
|---|
| 2026.01.30 | ₩29,531 | ₩29,585 | ₩29,357 | ₩29,438 | -0.32% | 3.9만 |
|---|
| 2026.01.29 | ₩29,812 | ₩29,812 | ₩29,518 | ₩29,531 | -0.94% | 2.8만 |
|---|
| 2026.01.28 | ₩29,839 | ₩29,839 | ₩29,772 | ₩29,786 | -0.18% | 4.4천 |
|---|
| 2026.01.27 | ₩29,665 | ₩29,866 | ₩29,665 | ₩29,812 | +0.50% | 9천 |
|---|
| 2026.01.26 | ₩29,799 | ₩29,906 | ₩29,719 | ₩29,786 | -0.04% | 3.4천 |
|---|
| 2026.01.23 | ₩29,786 | ₩29,786 | ₩29,712 | ₩29,786 | 0.00% | 1.7천 |
|---|
| 2026.01.22 | ₩29,705 | ₩29,826 | ₩29,625 | ₩29,772 | +0.23% | 5.8천 |
|---|
| 2026.01.21 | ₩29,479 | ₩29,647 | ₩29,479 | ₩29,625 | +0.49% | 6.7천 |
|---|
| 2026.01.20 | ₩29,545 | ₩29,625 | ₩29,438 | ₩29,505 | -0.14% | 2.2만 |
|---|
| 2026.01.16 | ₩29,424 | ₩29,625 | ₩29,424 | ₩29,625 | +0.68% | 1.8만 |
|---|
| 2026.01.15 | ₩29,357 | ₩29,598 | ₩29,271 | ₩29,593 | +0.80% | 2.1만 |
|---|
| 2026.01.14 | ₩29,076 | ₩29,357 | ₩28,987 | ₩29,291 | +0.74% | 7.8천 |
|---|
| 2026.01.13 | ₩29,023 | ₩29,109 | ₩28,896 | ₩29,076 | +0.18% | 1.2만 |
|---|
| 2026.01.12 | ₩28,729 | ₩28,956 | ₩28,729 | ₩28,916 | +0.65% | 8.1천 |
|---|
| 2026.01.09 | ₩28,836 | ₩28,876 | ₩28,715 | ₩28,742 | -0.32% | 5.2천 |
|---|
| 2026.01.08 | ₩28,889 | ₩28,983 | ₩28,715 | ₩28,742 | -0.51% | 1.7만 |
|---|
| 2026.01.07 | ₩28,862 | ₩28,903 | ₩28,595 | ₩28,889 | +0.09% | 1만 |
|---|
| 2026.01.06 | ₩28,755 | ₩28,943 | ₩28,595 | ₩28,769 | +0.05% | 2.1만 |
|---|
| 2026.01.05 | ₩28,648 | ₩28,903 | ₩28,555 | ₩28,755 | +0.37% | 1.5만 |
|---|
| 2026.01.02 | ₩28,421 | ₩28,635 | ₩28,421 | ₩28,635 | +0.75% | 4.9천 |
|---|
| 2025.12.31 | ₩28,100 | ₩28,354 | ₩28,100 | ₩28,354 | +0.90% | 2.5만 |
|---|
| 2025.12.30 | ₩28,086 | ₩28,220 | ₩28,086 | ₩28,100 | +0.05% | 3.4만 |
|---|
| 2025.12.29 | ₩28,260 | ₩28,260 | ₩27,952 | ₩28,167 | -0.33% | 2.7만 |
|---|
| 2025.12.26 | ₩28,434 | ₩28,434 | ₩28,247 | ₩28,247 | -0.66% | 800 |
|---|
| 2025.12.24 | ₩28,635 | ₩28,635 | ₩28,300 | ₩28,300 | -1.17% | 8천 |
|---|
| 2025.12.23 | ₩28,528 | ₩28,769 | ₩28,514 | ₩28,541 | +0.05% | 3.3만 |
|---|
| 2025.12.22 | ₩28,715 | ₩28,755 | ₩28,514 | ₩28,688 | -0.09% | 7.8천 |
|---|
| 2025.12.19 | ₩28,428 | ₩28,702 | ₩28,370 | ₩28,662 | +0.82% | 3.3만 |
|---|
| 2025.12.18 | ₩28,367 | ₩28,528 | ₩28,207 | ₩28,454 | +0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩28,300 | ₩28,434 | ₩28,193 | ₩28,193 | -0.38% | 4.3만 |
|---|
| 2025.12.16 | ₩28,568 | ₩28,568 | ₩28,086 | ₩28,260 | -1.08% | 4.6만 |
|---|
| 2025.12.15 | ₩28,675 | ₩28,675 | ₩28,367 | ₩28,528 | -0.51% | 1.2만 |
|---|
| 2025.12.12 | ₩28,688 | ₩28,717 | ₩28,448 | ₩28,541 | -0.51% | 1.6만 |
|---|
| 2025.12.11 | ₩28,501 | ₩28,836 | ₩28,367 | ₩28,702 | +0.70% | 2만 |
|---|
| 2025.12.10 | ₩28,300 | ₩28,683 | ₩28,300 | ₩28,635 | +1.18% | 1.9만 |
|---|
| 2025.12.09 | ₩29,375 | ₩29,438 | ₩28,260 | ₩28,341 | -3.52% | 9.3만 |
|---|
| 2025.12.08 | ₩29,786 | ₩29,866 | ₩29,317 | ₩29,317 | -1.57% | 2.6만 |
|---|
| 2025.12.05 | ₩29,705 | ₩29,933 | ₩29,705 | ₩29,919 | +0.72% | 6.8천 |
|---|
| 2025.12.04 | ₩29,919 | ₩29,973 | ₩29,799 | ₩29,799 | -0.40% | 2.7천 |
|---|
| 2025.12.03 | ₩29,933 | ₩29,960 | ₩29,652 | ₩29,830 | -0.34% | 1.4만 |
|---|
| 2025.12.02 | ₩29,786 | ₩29,866 | ₩29,640 | ₩29,866 | +0.27% | 1.5만 |
|---|
| 2025.12.01 | ₩29,705 | ₩29,786 | ₩29,606 | ₩29,772 | +0.23% | 1.1만 |
|---|
| 2025.11.28 | ₩29,679 | ₩29,839 | ₩29,679 | ₩29,792 | +0.38% | 2.4천 |
|---|
| 2025.11.26 | ₩30,067 | ₩30,067 | ₩29,894 | ₩30,040 | -0.09% | 2.1만 |
|---|
| 2025.11.25 | ₩29,906 | ₩30,067 | ₩29,906 | ₩29,969 | +0.21% | 9천 |
|---|
| 2025.11.24 | ₩29,866 | ₩30,067 | ₩29,770 | ₩29,839 | -0.09% | 8.7천 |
|---|
| 2025.11.21 | ₩29,705 | ₩29,946 | ₩29,705 | ₩29,719 | +0.05% | 1.3만 |
|---|
| 2025.11.20 | ₩29,986 | ₩30,045 | ₩29,357 | ₩29,612 | -1.25% | 2.2만 |
|---|
| 2025.11.19 | ₩30,027 | ₩30,067 | ₩29,960 | ₩29,973 | -0.18% | 1.1만 |
|---|
| 2025.11.18 | ₩30,027 | ₩30,093 | ₩29,866 | ₩29,946 | -0.27% | 9.6천 |
|---|
| 2025.11.17 | ₩30,174 | ₩30,187 | ₩29,973 | ₩30,040 | -0.44% | 1.5만 |
|---|
| 2025.11.14 | ₩30,107 | ₩30,188 | ₩30,107 | ₩30,107 | 0.00% | 3.6천 |
|---|
| 2025.11.13 | ₩30,160 | ₩30,174 | ₩29,946 | ₩29,986 | -0.58% | 1.3만 |
|---|
| 2025.11.12 | ₩30,308 | ₩30,428 | ₩30,067 | ₩30,067 | -0.79% | 5.2천 |
|---|
| 2025.11.11 | ₩30,093 | ₩30,428 | ₩30,000 | ₩30,186 | +0.31% | 1.2만 |
|---|
| 2025.11.10 | ₩30,107 | ₩30,160 | ₩30,000 | ₩30,083 | -0.08% | 3.4천 |
|---|
| 2025.11.07 | ₩30,214 | ₩30,214 | ₩29,986 | ₩30,013 | -0.66% | 1.8천 |
|---|
| 2025.11.06 | ₩30,281 | ₩30,294 | ₩30,000 | ₩30,027 | -0.84% | 1.3만 |
|---|
| 2025.11.05 | ₩30,053 | ₩30,227 | ₩29,933 | ₩30,187 | +0.45% | 6.7천 |
|---|
| 2025.11.04 | ₩29,946 | ₩30,175 | ₩29,906 | ₩29,933 | -0.04% | 1.7만 |
|---|
| 2025.11.03 | ₩30,361 | ₩30,361 | ₩29,906 | ₩29,933 | -1.41% | 2.2만 |
|---|
| 2025.10.31 | ₩30,308 | ₩30,374 | ₩30,174 | ₩30,174 | -0.44% | 3.6천 |
|---|
| 2025.10.30 | ₩30,294 | ₩30,361 | ₩30,174 | ₩30,227 | -0.22% | 1.5만 |
|---|
| 2025.10.29 | ₩30,308 | ₩30,605 | ₩30,174 | ₩30,174 | -0.44% | 8천 |
|---|
| 2025.10.28 | ₩30,562 | ₩30,562 | ₩30,267 | ₩30,294 | -0.88% | 6.1천 |
|---|
| 2025.10.27 | ₩30,535 | ₩30,642 | ₩30,334 | ₩30,441 | -0.31% | 8천 |
|---|
| 2025.10.24 | ₩30,428 | ₩30,575 | ₩30,281 | ₩30,374 | -0.18% | 1.1만 |
|---|
| 2025.10.23 | ₩30,334 | ₩30,428 | ₩30,093 | ₩30,428 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩30,535 | ₩30,535 | ₩30,040 | ₩30,040 | -1.62% | 9.1천 |
|---|
| 2025.10.21 | ₩30,468 | ₩30,468 | ₩30,187 | ₩30,455 | -0.04% | 4.1천 |
|---|
| 2025.10.20 | ₩30,308 | ₩30,495 | ₩30,194 | ₩30,388 | +0.26% | 7.8천 |
|---|
| 2025.10.17 | ₩30,321 | ₩30,334 | ₩30,187 | ₩30,187 | -0.44% | 1.7만 |
|---|
| 2025.10.16 | ₩30,361 | ₩30,374 | ₩30,040 | ₩30,227 | -0.44% | 1.1만 |
|---|
| 2025.10.15 | ₩30,361 | ₩30,374 | ₩30,227 | ₩30,361 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩30,361 | ₩30,361 | ₩30,241 | ₩30,281 | -0.26% | 1.6만 |
|---|
| 2025.10.13 | ₩30,200 | ₩30,428 | ₩30,120 | ₩30,294 | +0.31% | 1만 |
|---|
| 2025.10.10 | ₩30,174 | ₩30,481 | ₩30,013 | ₩30,187 | +0.04% | 3.1만 |
|---|
