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 | ₩24,650 | ₩24,757 | ₩24,431 | ₩24,757 | +0.44% | 3만 |
| 2026.10.08 | ₩24,610 | ₩25,079 | ₩24,543 | ₩24,663 | +0.22% | 3.6만 |
| 2026.10.07 | ₩24,945 | ₩24,958 | ₩24,637 | ₩24,717 | -0.91% | 4.3만 |
| 2026.10.06 | ₩25,307 | ₩25,496 | ₩25,093 | ₩25,146 | -0.64% | 1.8만 |
| 2026.10.05 | ₩25,401 | ₩25,589 | ₩25,233 | ₩25,461 | +0.24% | 1.7만 |
| 2026.10.02 | ₩25,468 | ₩25,817 | ₩25,453 | ₩25,555 | +0.34% | 1.5만 |
| 2026.10.01 | ₩25,575 | ₩25,937 | ₩25,334 | ₩25,481 | -0.37% | 6.7천 |
| 2026.09.30 | ₩25,616 | ₩25,616 | ₩25,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,240 |
| -1.47% |
| 1.2만 |
| 2026.09.29 | ₩25,777 | ₩25,777 | ₩25,575 | ₩25,575 | -0.78% | 3.6만 |
|---|
| 2026.09.28 | ₩26,233 | ₩26,454 | ₩25,857 | ₩25,884 | -1.33% | 1.9만 |
|---|
| 2026.09.25 | ₩26,219 | ₩26,675 | ₩26,219 | ₩26,219 | 0.00% | 1.4만 |
|---|
| 2026.09.24 | ₩26,233 | ₩26,554 | ₩26,179 | ₩26,219 | -0.05% | 3.3만 |
|---|
| 2026.09.23 | ₩26,796 | ₩26,796 | ₩26,346 | ₩26,434 | -1.35% | 3.2만 |
|---|
| 2026.09.22 | ₩26,568 | ₩26,943 | ₩26,462 | ₩26,554 | -0.05% | 2.4만 |
|---|
| 2026.09.21 | ₩26,487 | ₩27,077 | ₩26,487 | ₩26,769 | +1.06% | 2.2만 |
|---|
| 2026.09.18 | ₩26,528 | ₩27,077 | ₩26,447 | ₩26,452 | -0.28% | 3.2만 |
|---|
| 2026.09.17 | ₩26,595 | ₩26,823 | ₩26,554 | ₩26,688 | +0.35% | 1만 |
|---|
| 2026.09.16 | ₩26,541 | ₩27,010 | ₩26,541 | ₩26,648 | +0.40% | 8.7천 |
|---|
| 2026.09.15 | ₩26,796 | ₩27,049 | ₩26,528 | ₩26,635 | -0.60% | 2.6만 |
|---|
| 2026.09.14 | ₩26,460 | ₩26,729 | ₩26,460 | ₩26,648 | +0.71% | 2.2만 |
|---|
| 2026.09.11 | ₩26,595 | ₩27,077 | ₩26,460 | ₩26,460 | -0.50% | 2.1만 |
|---|
| 2026.09.10 | ₩26,957 | ₩27,158 | ₩26,340 | ₩26,340 | -2.29% | 2.9만 |
|---|
| 2026.09.09 | ₩27,212 | ₩27,212 | ₩26,863 | ₩26,957 | -0.94% | 1.3만 |
|---|
| 2026.09.08 | ₩27,336 | ₩27,336 | ₩27,158 | ₩27,197 | -0.51% | 9.5천 |
|---|
| 2026.09.04 | ₩27,238 | ₩27,480 | ₩27,238 | ₩27,245 | +0.02% | 1.2만 |
|---|
| 2026.09.03 | ₩27,171 | ₩27,480 | ₩27,091 | ₩27,319 | +0.54% | 2.4만 |
|---|
| 2026.09.02 | ₩27,493 | ₩27,493 | ₩27,151 | ₩27,225 | -0.98% | 1.8만 |
|---|
| 2026.09.01 | ₩27,493 | ₩27,507 | ₩27,131 | ₩27,507 | +0.05% | 5.8만 |
|---|
| 2026.08.31 | ₩27,453 | ₩27,708 | ₩27,359 | ₩27,500 | +0.17% | 1.3만 |
|---|
| 2026.08.28 | ₩27,815 | ₩27,909 | ₩27,694 | ₩27,855 | +0.14% | 1.4만 |
|---|
| 2026.08.27 | ₩28,016 | ₩28,016 | ₩27,855 | ₩27,869 | -0.53% | 9.1천 |
|---|
| 2026.08.26 | ₩27,929 | ₩28,164 | ₩27,696 | ₩28,003 | +0.26% | 4.5천 |
|---|
| 2026.08.25 | ₩28,003 | ₩28,150 | ₩27,694 | ₩28,123 | +0.43% | 2.7만 |
|---|
| 2026.08.24 | ₩27,654 | ₩28,016 | ₩27,533 | ₩28,003 | +1.26% | 4.8만 |
|---|
| 2026.08.21 | ₩27,574 | ₩27,647 | ₩27,453 | ₩27,507 | -0.24% | 6.9천 |
|---|
| 2026.08.20 | ₩27,587 | ₩27,735 | ₩27,580 | ₩27,735 | +0.53% | 1.7만 |
|---|
| 2026.08.19 | ₩27,682 | ₩27,828 | ₩27,466 | ₩27,728 | +0.16% | 1만 |
|---|
| 2026.08.18 | ₩27,493 | ₩27,641 | ₩27,480 | ₩27,600 | +0.39% | 9.6천 |
|---|
| 2026.08.17 | ₩27,676 | ₩27,775 | ₩27,574 | ₩27,607 | -0.25% | 1.9만 |
|---|
| 2026.08.14 | ₩27,721 | ₩27,819 | ₩27,668 | ₩27,681 | -0.15% | 6.2천 |
|---|
| 2026.08.13 | ₩27,869 | ₩27,869 | ₩27,627 | ₩27,701 | -0.60% | 9.6천 |
|---|
| 2026.08.12 | ₩27,606 | ₩27,708 | ₩27,560 | ₩27,697 | +0.33% | 6.5천 |
|---|
| 2026.08.11 | ₩27,480 | ₩27,614 | ₩27,480 | ₩27,574 | +0.34% | 1.8만 |
|---|
| 2026.08.10 | ₩28,003 | ₩28,003 | ₩27,520 | ₩27,560 | -1.58% | 2.3만 |
|---|
| 2026.08.07 | ₩27,453 | ₩27,654 | ₩27,453 | ₩27,533 | +0.29% | 6.8천 |
|---|
| 2026.08.06 | ₩27,560 | ₩27,614 | ₩27,466 | ₩27,466 | -0.34% | 2만 |
|---|
| 2026.08.05 | ₩27,694 | ₩27,761 | ₩27,560 | ₩27,560 | -0.48% | 1.6만 |
|---|
| 2026.08.04 | ₩27,614 | ₩27,761 | ₩27,579 | ₩27,587 | -0.10% | 9.8천 |
|---|
| 2026.08.03 | ₩27,761 | ₩27,761 | ₩27,560 | ₩27,674 | -0.31% | 1.3만 |
|---|
| 2026.07.31 | ₩27,560 | ₩27,708 | ₩27,493 | ₩27,681 | +0.44% | 1.7만 |
|---|
| 2026.07.30 | ₩27,627 | ₩27,641 | ₩27,529 | ₩27,587 | -0.15% | 1.5만 |
|---|
| 2026.07.29 | ₩27,627 | ₩27,735 | ₩27,627 | ₩27,661 | +0.12% | 5.4천 |
|---|
| 2026.07.28 | ₩27,627 | ₩27,748 | ₩27,520 | ₩27,735 | +0.39% | 3.1만 |
|---|
| 2026.07.27 | ₩27,507 | ₩27,788 | ₩27,507 | ₩27,661 | +0.56% | 1.1만 |
|---|
| 2026.07.24 | ₩27,600 | ₩27,627 | ₩27,507 | ₩27,513 | -0.32% | 1.4만 |
|---|
| 2026.07.23 | ₩27,627 | ₩27,627 | ₩27,520 | ₩27,547 | -0.29% | 1.2만 |
|---|
| 2026.07.22 | ₩27,654 | ₩27,681 | ₩27,587 | ₩27,654 | 0.00% | 7.4천 |
|---|
| 2026.07.21 | ₩27,775 | ₩27,802 | ₩27,654 | ₩27,681 | -0.34% | 1.1만 |
|---|
| 2026.07.20 | ₩27,761 | ₩27,896 | ₩27,761 | ₩27,896 | +0.48% | 3.8천 |
|---|
| 2026.07.17 | ₩27,788 | ₩27,882 | ₩27,654 | ₩27,654 | -0.48% | 2.9만 |
|---|
| 2026.07.16 | ₩27,802 | ₩27,815 | ₩27,560 | ₩27,749 | -0.19% | 2.2천 |
|---|
| 2026.07.15 | ₩27,681 | ₩27,701 | ₩27,580 | ₩27,701 | +0.07% | 6.1천 |
|---|
| 2026.07.14 | ₩27,560 | ₩27,694 | ₩27,554 | ₩27,694 | +0.49% | 1.1만 |
|---|
| 2026.07.13 | ₩27,668 | ₩27,681 | ₩27,560 | ₩27,627 | -0.15% | 7.6천 |
|---|
| 2026.07.10 | ₩27,621 | ₩27,668 | ₩27,614 | ₩27,668 | +0.17% | 1.1천 |
|---|
| 2026.07.09 | ₩27,761 | ₩27,761 | ₩27,574 | ₩27,668 | -0.34% | 5.4천 |
|---|
| 2026.07.08 | ₩27,668 | ₩27,869 | ₩27,654 | ₩27,775 | +0.39% | 1만 |
|---|
| 2026.07.07 | ₩27,889 | ₩27,889 | ₩27,735 | ₩27,735 | -0.55% | 9.1천 |
|---|
| 2026.07.06 | ₩28,030 | ₩28,030 | ₩27,547 | ₩27,922 | -0.38% | 1.9만 |
|---|
| 2026.07.02 | ₩27,493 | ₩27,761 | ₩27,359 | ₩27,600 | +0.39% | 1.2만 |
|---|
| 2026.07.01 | ₩27,426 | ₩27,560 | ₩27,342 | ₩27,533 | +0.39% | 2.1만 |
|---|
| 2026.06.30 | ₩27,279 | ₩27,529 | ₩27,252 | ₩27,426 | +0.54% | 7.2만 |
|---|
| 2026.06.29 | ₩27,238 | ₩27,480 | ₩27,238 | ₩27,292 | +0.20% | 2.6만 |
|---|
| 2026.06.26 | ₩27,292 | ₩27,406 | ₩26,890 | ₩27,276 | -0.06% | 2.7만 |
|---|
| 2026.06.25 | ₩27,533 | ₩27,647 | ₩27,305 | ₩27,319 | -0.78% | 1.1만 |
|---|
| 2026.06.24 | ₩27,413 | ₩27,681 | ₩27,372 | ₩27,372 | -0.15% | 1.8만 |
|---|
| 2026.06.23 | ₩27,661 | ₩27,725 | ₩27,399 | ₩27,399 | -0.95% | 1.1만 |
|---|
| 2026.06.22 | ₩27,896 | ₩27,949 | ₩27,574 | ₩27,587 | -1.11% | 7.9천 |
|---|
| 2026.06.18 | ₩27,694 | ₩27,914 | ₩27,694 | ₩27,862 | +0.61% | 5천 |
|---|
| 2026.06.17 | ₩27,761 | ₩27,788 | ₩27,654 | ₩27,654 | -0.39% | 7.9천 |
|---|
| 2026.06.16 | ₩27,782 | ₩27,869 | ₩27,694 | ₩27,735 | -0.17% | 2.8만 |
|---|
| 2026.06.15 | ₩27,735 | ₩27,761 | ₩27,533 | ₩27,694 | -0.15% | 7.6천 |
|---|
| 2026.06.12 | ₩27,399 | ₩27,668 | ₩27,399 | ₩27,587 | +0.69% | 1.6만 |
|---|
| 2026.06.11 | ₩27,493 | ₩27,493 | ₩27,413 | ₩27,453 | -0.15% | 5.2천 |
|---|
| 2026.06.10 | ₩27,359 | ₩27,466 | ₩27,252 | ₩27,386 | +0.10% | 1.3만 |
|---|
| 2026.06.09 | ₩27,440 | ₩27,574 | ₩27,225 | ₩27,440 | 0.00% | 2.2만 |
|---|
| 2026.06.08 | ₩27,507 | ₩27,708 | ₩27,440 | ₩27,453 | -0.20% | 2.2만 |
|---|
| 2026.06.05 | ₩27,828 | ₩27,828 | ₩27,560 | ₩27,594 | -0.84% | 1.4만 |
|---|
| 2026.06.04 | ₩27,922 | ₩27,963 | ₩27,828 | ₩27,828 | -0.34% | 1만 |
|---|
| 2026.06.03 | ₩27,976 | ₩28,016 | ₩27,828 | ₩27,869 | -0.38% | 5.9천 |
|---|
| 2026.06.02 | ₩27,855 | ₩28,015 | ₩27,855 | ₩27,963 | +0.39% | 1.7만 |
|---|
| 2026.06.01 | ₩28,030 | ₩28,030 | ₩27,855 | ₩27,929 | -0.36% | 1.4만 |
|---|
| 2026.05.29 | ₩28,056 | ₩28,097 | ₩27,963 | ₩28,030 | -0.10% | 2.2만 |
|---|
| 2026.05.28 | ₩28,579 | ₩28,700 | ₩28,506 | ₩28,687 | +0.38% | 2.8만 |
|---|
| 2026.05.27 | ₩28,486 | ₩28,606 | ₩28,486 | ₩28,579 | +0.33% | 4.4천 |
|---|
| 2026.05.26 | ₩28,553 | ₩28,579 | ₩28,405 | ₩28,432 | -0.42% | 2.2만 |
|---|
| 2026.05.22 | ₩28,365 | ₩28,486 | ₩28,365 | ₩28,459 | +0.33% | 6.3천 |
|---|
| 2026.05.21 | ₩28,365 | ₩28,499 | ₩28,271 | ₩28,378 | +0.05% | 1.8만 |
|---|
| 2026.05.20 | ₩28,486 | ₩28,512 | ₩28,351 | ₩28,512 | +0.09% | 7.9천 |
|---|
| 2026.05.19 | ₩28,432 | ₩28,432 | ₩28,097 | ₩28,351 | -0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩28,593 | ₩28,593 | ₩28,486 | ₩28,539 | -0.19% | 8.4천 |
|---|
| 2026.05.15 | ₩28,700 | ₩28,740 | ₩28,419 | ₩28,633 | -0.23% | 1.3만 |
|---|
| 2026.05.14 | ₩28,606 | ₩28,727 | ₩28,606 | ₩28,727 | +0.42% | 5.7천 |
|---|
| 2026.05.13 | ₩28,660 | ₩28,754 | ₩28,579 | ₩28,700 | +0.14% | 7.9천 |
|---|
| 2026.05.12 | ₩28,821 | ₩28,915 | ₩28,660 | ₩28,700 | -0.42% | 1.2만 |
|---|
| 2026.05.11 | ₩28,901 | ₩29,002 | ₩28,834 | ₩28,935 | +0.12% | 1.2만 |
|---|
| 2026.05.08 | ₩28,834 | ₩29,022 | ₩28,794 | ₩28,955 | +0.42% | 1.7만 |
|---|
| 2026.05.07 | ₩28,834 | ₩28,995 | ₩28,781 | ₩28,861 | +0.09% | 4천 |
|---|
| 2026.05.06 | ₩28,687 | ₩28,990 | ₩28,687 | ₩28,955 | +0.94% | 2.3만 |
|---|
| 2026.05.05 | ₩28,968 | ₩28,968 | ₩28,620 | ₩28,794 | -0.60% | 1.7만 |
|---|
| 2026.05.04 | ₩29,056 | ₩29,056 | ₩28,740 | ₩28,740 | -1.08% | 1.5만 |
|---|
| 2026.05.01 | ₩29,156 | ₩29,371 | ₩28,995 | ₩29,170 | +0.05% | 6.6천 |
|---|
| 2026.04.30 | ₩28,968 | ₩29,155 | ₩28,968 | ₩29,116 | +0.51% | 5.1천 |
|---|
| 2026.04.29 | ₩29,263 | ₩29,371 | ₩28,968 | ₩28,968 | -1.01% | 1.6만 |
|---|
| 2026.04.28 | ₩29,170 | ₩29,398 | ₩28,982 | ₩29,398 | +0.78% | 4만 |
|---|
| 2026.04.27 | ₩29,089 | ₩29,183 | ₩29,009 | ₩29,009 | -0.28% | 1.5만 |
|---|
| 2026.04.24 | ₩28,942 | ₩29,089 | ₩28,861 | ₩29,089 | +0.51% | 2.1천 |
|---|
| 2026.04.23 | ₩29,062 | ₩29,116 | ₩28,848 | ₩28,942 | -0.42% | 1.7만 |
|---|
| 2026.04.22 | ₩29,019 | ₩29,049 | ₩28,928 | ₩28,955 | -0.22% | 8.2천 |
|---|
| 2026.04.21 | ₩29,062 | ₩29,089 | ₩28,834 | ₩28,968 | -0.32% | 1만 |
|---|
| 2026.04.20 | ₩29,170 | ₩29,183 | ₩28,942 | ₩29,049 | -0.41% | 1.3만 |
|---|
| 2026.04.17 | ₩28,982 | ₩29,237 | ₩28,942 | ₩28,942 | -0.14% | 8.4천 |
|---|
| 2026.04.16 | ₩29,103 | ₩29,196 | ₩28,888 | ₩28,888 | -0.74% | 4.9천 |
|---|
| 2026.04.15 | ₩29,009 | ₩29,210 | ₩28,968 | ₩29,170 | +0.55% | 7.6천 |
|---|
| 2026.04.14 | ₩28,959 | ₩29,089 | ₩28,959 | ₩29,089 | +0.45% | 7.3천 |
|---|
| 2026.04.13 | ₩28,861 | ₩28,928 | ₩28,781 | ₩28,848 | -0.05% | 1.5천 |
|---|
| 2026.04.10 | ₩28,915 | ₩29,002 | ₩28,848 | ₩28,861 | -0.19% | 3.2천 |
|---|
| 2026.04.09 | ₩28,901 | ₩29,103 | ₩28,901 | ₩28,901 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩28,995 | ₩29,129 | ₩28,834 | ₩28,901 | -0.32% | 1.1만 |
|---|
| 2026.04.07 | ₩28,620 | ₩28,901 | ₩28,486 | ₩28,861 | +0.84% | 1.9만 |
|---|
| 2026.04.06 | ₩28,593 | ₩28,807 | ₩28,593 | ₩28,714 | +0.42% | 1.2만 |
|---|
| 2026.04.02 | ₩28,593 | ₩28,740 | ₩28,579 | ₩28,700 | +0.38% | 1.1만 |
|---|
| 2026.04.01 | ₩28,432 | ₩28,700 | ₩28,432 | ₩28,687 | +0.90% | 1.9만 |
|---|
| 2026.03.31 | ₩28,338 | ₩28,519 | ₩28,110 | ₩28,432 | +0.33% | 4.7만 |
|---|
| 2026.03.30 | ₩28,365 | ₩28,593 | ₩28,365 | ₩28,392 | +0.09% | 1.1만 |
|---|
| 2026.03.27 | ₩28,419 | ₩28,553 | ₩28,338 | ₩28,392 | -0.09% | 1.4만 |
|---|
| 2026.03.26 | ₩28,888 | ₩28,928 | ₩28,633 | ₩28,633 | -0.88% | 1.9만 |
|---|
| 2026.03.25 | ₩28,955 | ₩29,062 | ₩28,841 | ₩28,955 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩28,673 | ₩29,029 | ₩28,660 | ₩28,901 | +0.80% | 1만 |
|---|
| 2026.03.23 | ₩29,317 | ₩29,317 | ₩28,727 | ₩28,727 | -2.01% | 2.7만 |
|---|
| 2026.03.20 | ₩29,532 | ₩29,532 | ₩28,955 | ₩28,955 | -1.95% | 1.6만 |
|---|
| 2026.03.19 | ₩29,532 | ₩29,532 | ₩29,438 | ₩29,438 | -0.32% | 3.4만 |
|---|
| 2026.03.18 | ₩29,827 | ₩29,827 | ₩29,585 | ₩29,666 | -0.54% | 7천 |
|---|
| 2026.03.17 | ₩29,894 | ₩29,894 | ₩29,639 | ₩29,746 | -0.49% | 4.6천 |
|---|
| 2026.03.16 | ₩29,947 | ₩29,947 | ₩29,639 | ₩29,639 | -1.03% | 1.4만 |
|---|
| 2026.03.13 | ₩30,028 | ₩30,068 | ₩29,800 | ₩29,800 | -0.76% | 2.5만 |
|---|
| 2026.03.12 | ₩30,048 | ₩30,068 | ₩29,867 | ₩29,867 | -0.60% | 7.2천 |
|---|
| 2026.03.11 | ₩30,256 | ₩30,256 | ₩29,988 | ₩29,988 | -0.89% | 6.6천 |
|---|
| 2026.03.10 | ₩30,108 | ₩30,165 | ₩29,935 | ₩30,162 | +0.18% | 8.7천 |
|---|
| 2026.03.09 | ₩30,175 | ₩30,175 | ₩29,907 | ₩30,106 | -0.23% | 2.1만 |
|---|
| 2026.03.06 | ₩30,256 | ₩30,350 | ₩30,242 | ₩30,242 | -0.04% | 8.8천 |
|---|
| 2026.03.05 | ₩30,507 | ₩30,507 | ₩30,403 | ₩30,457 | -0.16% | 6.6천 |
|---|
| 2026.03.04 | ₩30,672 | ₩30,672 | ₩30,417 | ₩30,470 | -0.66% | 1.2만 |
|---|
| 2026.03.03 | ₩30,310 | ₩30,719 | ₩29,773 | ₩30,578 | +0.88% | 1.5만 |
|---|
| 2026.03.02 | ₩30,390 | ₩30,712 | ₩30,256 | ₩30,417 | +0.09% | 8.3천 |
|---|
| 2026.02.27 | ₩30,578 | ₩30,819 | ₩30,405 | ₩30,497 | -0.26% | 3.5만 |
|---|
| 2026.02.26 | ₩31,222 | ₩31,282 | ₩31,114 | ₩31,208 | -0.04% | 2.6만 |
|---|
| 2026.02.25 | ₩31,114 | ₩31,222 | ₩30,913 | ₩31,128 | +0.04% | 2.5만 |
|---|
| 2026.02.24 | ₩31,034 | ₩31,114 | ₩30,953 | ₩31,020 | -0.04% | 5.9천 |
|---|
| 2026.02.23 | ₩31,007 | ₩31,047 | ₩30,953 | ₩31,007 | 0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩30,994 | ₩31,101 | ₩30,940 | ₩31,087 | +0.30% | 6.1천 |
|---|
| 2026.02.19 | ₩31,141 | ₩31,248 | ₩30,926 | ₩31,108 | -0.11% | 2.8만 |
|---|
| 2026.02.18 | ₩30,645 | ₩31,423 | ₩30,645 | ₩31,181 | +1.75% | 11.4만 |
|---|
| 2026.02.17 | ₩29,974 | ₩30,792 | ₩29,974 | ₩30,511 | +1.79% | 2.9만 |
|---|
| 2026.02.13 | ₩29,907 | ₩30,082 | ₩29,867 | ₩30,041 | +0.45% | 1만 |
|---|
| 2026.02.12 | ₩29,659 | ₩29,867 | ₩29,659 | ₩29,867 | +0.70% | 6천 |
|---|
| 2026.02.11 | ₩29,639 | ₩29,773 | ₩29,518 | ₩29,760 | +0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩29,451 | ₩29,693 | ₩29,451 | ₩29,518 | +0.23% | 1.1만 |
|---|
| 2026.02.09 | ₩29,559 | ₩29,572 | ₩29,331 | ₩29,414 | -0.49% | 1.2만 |
|---|
| 2026.02.06 | ₩29,438 | ₩29,572 | ₩29,438 | ₩29,491 | +0.18% | 4.1천 |
|---|
| 2026.02.05 | ₩29,438 | ₩29,505 | ₩29,337 | ₩29,438 | 0.00% | 1.1만 |
|---|
| 2026.02.04 | ₩29,398 | ₩29,652 | ₩29,250 | ₩29,371 | -0.09% | 1.7만 |
|---|
| 2026.02.03 | ₩29,599 | ₩29,733 | ₩29,384 | ₩29,505 | -0.32% | 2.5만 |
|---|
| 2026.02.02 | ₩29,505 | ₩29,722 | ₩29,505 | ₩29,572 | +0.23% | 5.1천 |
|---|
| 2026.01.30 | ₩29,599 | ₩29,652 | ₩29,424 | ₩29,505 | -0.32% | 3.9만 |
|---|
| 2026.01.29 | ₩29,880 | ₩29,880 | ₩29,585 | ₩29,599 | -0.94% | 2.8만 |
|---|
| 2026.01.28 | ₩29,907 | ₩29,907 | ₩29,840 | ₩29,854 | -0.18% | 4.4천 |
|---|
| 2026.01.27 | ₩29,733 | ₩29,934 | ₩29,733 | ₩29,880 | +0.50% | 9천 |
|---|
| 2026.01.26 | ₩29,867 | ₩29,974 | ₩29,786 | ₩29,854 | -0.04% | 3.4천 |
|---|
| 2026.01.23 | ₩29,854 | ₩29,854 | ₩29,780 | ₩29,854 | 0.00% | 1.7천 |
|---|
| 2026.01.22 | ₩29,773 | ₩29,894 | ₩29,693 | ₩29,840 | +0.23% | 5.8천 |
|---|
| 2026.01.21 | ₩29,546 | ₩29,714 | ₩29,546 | ₩29,693 | +0.49% | 6.7천 |
|---|
| 2026.01.20 | ₩29,612 | ₩29,693 | ₩29,505 | ₩29,572 | -0.14% | 2.2만 |
|---|
| 2026.01.16 | ₩29,491 | ₩29,693 | ₩29,491 | ₩29,693 | +0.68% | 1.8만 |
|---|
| 2026.01.15 | ₩29,424 | ₩29,666 | ₩29,337 | ₩29,660 | +0.80% | 2.1만 |
|---|
| 2026.01.14 | ₩29,143 | ₩29,424 | ₩29,053 | ₩29,357 | +0.74% | 7.8천 |
|---|
| 2026.01.13 | ₩29,089 | ₩29,175 | ₩28,962 | ₩29,143 | +0.18% | 1.2만 |
|---|
| 2026.01.12 | ₩28,794 | ₩29,022 | ₩28,794 | ₩28,982 | +0.65% | 8.1천 |
|---|
| 2026.01.09 | ₩28,901 | ₩28,942 | ₩28,781 | ₩28,807 | -0.32% | 5.2천 |
|---|
| 2026.01.08 | ₩28,955 | ₩29,049 | ₩28,781 | ₩28,807 | -0.51% | 1.7만 |
|---|
| 2026.01.07 | ₩28,928 | ₩28,968 | ₩28,660 | ₩28,955 | +0.09% | 1만 |
|---|
| 2026.01.06 | ₩28,821 | ₩29,009 | ₩28,660 | ₩28,834 | +0.05% | 2.1만 |
|---|
| 2026.01.05 | ₩28,714 | ₩28,968 | ₩28,620 | ₩28,821 | +0.37% | 1.5만 |
|---|
| 2026.01.02 | ₩28,486 | ₩28,700 | ₩28,486 | ₩28,700 | +0.75% | 4.9천 |
|---|
| 2025.12.31 | ₩28,164 | ₩28,419 | ₩28,164 | ₩28,419 | +0.90% | 2.5만 |
|---|
| 2025.12.30 | ₩28,150 | ₩28,284 | ₩28,150 | ₩28,164 | +0.05% | 3.4만 |
|---|
| 2025.12.29 | ₩28,325 | ₩28,325 | ₩28,016 | ₩28,231 | -0.33% | 2.7만 |
|---|
| 2025.12.26 | ₩28,499 | ₩28,499 | ₩28,311 | ₩28,311 | -0.66% | 800 |
|---|
| 2025.12.24 | ₩28,700 | ₩28,700 | ₩28,365 | ₩28,365 | -1.17% | 8천 |
|---|
| 2025.12.23 | ₩28,593 | ₩28,834 | ₩28,579 | ₩28,606 | +0.05% | 3.3만 |
|---|
| 2025.12.22 | ₩28,781 | ₩28,821 | ₩28,579 | ₩28,754 | -0.09% | 7.8천 |
|---|
| 2025.12.19 | ₩28,492 | ₩28,767 | ₩28,435 | ₩28,727 | +0.82% | 3.3만 |
|---|
| 2025.12.18 | ₩28,432 | ₩28,593 | ₩28,271 | ₩28,519 | +0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩28,365 | ₩28,499 | ₩28,258 | ₩28,258 | -0.38% | 4.3만 |
|---|
| 2025.12.16 | ₩28,633 | ₩28,633 | ₩28,150 | ₩28,325 | -1.08% | 4.6만 |
|---|
| 2025.12.15 | ₩28,740 | ₩28,740 | ₩28,432 | ₩28,593 | -0.51% | 1.2만 |
|---|
| 2025.12.12 | ₩28,754 | ₩28,782 | ₩28,512 | ₩28,606 | -0.51% | 1.6만 |
|---|
| 2025.12.11 | ₩28,566 | ₩28,901 | ₩28,432 | ₩28,767 | +0.70% | 2만 |
|---|
| 2025.12.10 | ₩28,365 | ₩28,748 | ₩28,365 | ₩28,700 | +1.18% | 1.9만 |
|---|
| 2025.12.09 | ₩29,442 | ₩29,505 | ₩28,325 | ₩28,405 | -3.52% | 9.3만 |
|---|
| 2025.12.08 | ₩29,854 | ₩29,934 | ₩29,384 | ₩29,384 | -1.57% | 2.6만 |
|---|
| 2025.12.05 | ₩29,773 | ₩30,001 | ₩29,773 | ₩29,988 | +0.72% | 6.8천 |
|---|
| 2025.12.04 | ₩29,988 | ₩30,041 | ₩29,867 | ₩29,867 | -0.40% | 2.7천 |
|---|
| 2025.12.03 | ₩30,001 | ₩30,028 | ₩29,719 | ₩29,898 | -0.34% | 1.4만 |
|---|
| 2025.12.02 | ₩29,854 | ₩29,934 | ₩29,707 | ₩29,934 | +0.27% | 1.5만 |
|---|
| 2025.12.01 | ₩29,773 | ₩29,854 | ₩29,674 | ₩29,840 | +0.23% | 1.1만 |
|---|
| 2025.11.28 | ₩29,746 | ₩29,907 | ₩29,746 | ₩29,860 | +0.38% | 2.4천 |
|---|
| 2025.11.26 | ₩30,135 | ₩30,135 | ₩29,962 | ₩30,108 | -0.09% | 2.1만 |
|---|
| 2025.11.25 | ₩29,974 | ₩30,135 | ₩29,974 | ₩30,037 | +0.21% | 9천 |
|---|
| 2025.11.24 | ₩29,934 | ₩30,135 | ₩29,837 | ₩29,907 | -0.09% | 8.7천 |
|---|
| 2025.11.21 | ₩29,773 | ₩30,014 | ₩29,773 | ₩29,786 | +0.05% | 1.3만 |
|---|
| 2025.11.20 | ₩30,055 | ₩30,114 | ₩29,424 | ₩29,679 | -1.25% | 2.2만 |
|---|
| 2025.11.19 | ₩30,095 | ₩30,135 | ₩30,028 | ₩30,041 | -0.18% | 1.1만 |
|---|
| 2025.11.18 | ₩30,095 | ₩30,162 | ₩29,934 | ₩30,014 | -0.27% | 9.6천 |
|---|
| 2025.11.17 | ₩30,242 | ₩30,256 | ₩30,041 | ₩30,108 | -0.44% | 1.5만 |
|---|
| 2025.11.14 | ₩30,175 | ₩30,257 | ₩30,175 | ₩30,175 | 0.00% | 3.6천 |
|---|
| 2025.11.13 | ₩30,229 | ₩30,242 | ₩30,014 | ₩30,055 | -0.58% | 1.3만 |
|---|
| 2025.11.12 | ₩30,377 | ₩30,497 | ₩30,135 | ₩30,135 | -0.79% | 5.2천 |
|---|
| 2025.11.11 | ₩30,162 | ₩30,497 | ₩30,068 | ₩30,255 | +0.31% | 1.2만 |
|---|
| 2025.11.10 | ₩30,175 | ₩30,229 | ₩30,068 | ₩30,151 | -0.08% | 3.4천 |
|---|
| 2025.11.07 | ₩30,283 | ₩30,283 | ₩30,055 | ₩30,082 | -0.66% | 1.8천 |
|---|
| 2025.11.06 | ₩30,350 | ₩30,363 | ₩30,068 | ₩30,095 | -0.84% | 1.3만 |
|---|
| 2025.11.05 | ₩30,122 | ₩30,296 | ₩30,001 | ₩30,256 | +0.45% | 6.7천 |
|---|
| 2025.11.04 | ₩30,014 | ₩30,244 | ₩29,974 | ₩30,001 | -0.04% | 1.7만 |
|---|
| 2025.11.03 | ₩30,430 | ₩30,430 | ₩29,974 | ₩30,001 | -1.41% | 2.2만 |
|---|
| 2025.10.31 | ₩30,377 | ₩30,444 | ₩30,242 | ₩30,242 | -0.44% | 3.6천 |
|---|
| 2025.10.30 | ₩30,363 | ₩30,430 | ₩30,242 | ₩30,296 | -0.22% | 1.5만 |
|---|
| 2025.10.29 | ₩30,377 | ₩30,674 | ₩30,242 | ₩30,242 | -0.44% | 8천 |
|---|
| 2025.10.28 | ₩30,631 | ₩30,631 | ₩30,336 | ₩30,363 | -0.88% | 6.1천 |
|---|
| 2025.10.27 | ₩30,605 | ₩30,712 | ₩30,403 | ₩30,511 | -0.31% | 8천 |
|---|
| 2025.10.24 | ₩30,497 | ₩30,645 | ₩30,350 | ₩30,444 | -0.18% | 1.1만 |
|---|
| 2025.10.23 | ₩30,403 | ₩30,497 | ₩30,162 | ₩30,497 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩30,605 | ₩30,605 | ₩30,108 | ₩30,108 | -1.62% | 9.1천 |
|---|
| 2025.10.21 | ₩30,538 | ₩30,538 | ₩30,256 | ₩30,524 | -0.04% | 4.1천 |
|---|
| 2025.10.20 | ₩30,377 | ₩30,564 | ₩30,263 | ₩30,457 | +0.26% | 7.8천 |
|---|
| 2025.10.17 | ₩30,390 | ₩30,403 | ₩30,256 | ₩30,256 | -0.44% | 1.7만 |
|---|
| 2025.10.16 | ₩30,430 | ₩30,444 | ₩30,108 | ₩30,296 | -0.44% | 1.1만 |
|---|
| 2025.10.15 | ₩30,430 | ₩30,444 | ₩30,296 | ₩30,430 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩30,430 | ₩30,430 | ₩30,310 | ₩30,350 | -0.26% | 1.6만 |
|---|
| 2025.10.13 | ₩30,269 | ₩30,497 | ₩30,189 | ₩30,363 | +0.31% | 1만 |
|---|
| 2025.10.10 | ₩30,242 | ₩30,551 | ₩30,082 | ₩30,256 | +0.04% | 3.1만 |
|---|
