시장 데이터를 불러오는 중
First Citizens BancShares, Inc. - Depositary Shares Each Representing a 1/40th Interest in a Share of 5.375% Non-Cumulative Perpetual Preferred Stock, Series A · FCNCP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,007 | ₩24,100 | ₩23,872 | ₩23,872 | -0.56% | 1.9만 |
| 2026.10.08 | ₩23,966 | ₩24,141 | ₩23,872 | ₩24,060 | +0.39% | 4.2만 |
| 2026.10.07 | ₩24,074 | ₩24,107 | ₩23,940 | ₩23,986 | -0.36% | 2.8만 |
| 2026.10.06 | ₩24,235 | ₩24,369 | ₩24,059 | ₩24,261 | +0.11% | 3.8만 |
| 2026.10.05 | ₩24,476 | ₩24,476 | ₩24,182 | ₩24,182 | -1.20% | 9.5천 |
| 2026.10.02 | ₩24,409 | ₩24,811 | ₩24,409 | ₩24,422 | +0.05% | 4.6만 |
| 2026.10.01 | ₩24,033 | ₩24,543 | ₩24,033 | ₩24,302 | +1.12% | 1.4만 |
| 2026.09.30 | ₩24,731 | ₩24,811 | ₩24,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,033 |
| -2.82% |
| 8.5만 |
| 2026.09.29 | ₩25,093 | ₩25,093 | ₩24,610 | ₩24,624 | -1.87% | 9.2천 |
|---|
| 2026.09.28 | ₩25,281 | ₩25,482 | ₩25,093 | ₩25,093 | -0.74% | 1.4만 |
|---|
| 2026.09.25 | ₩25,361 | ₩25,395 | ₩25,281 | ₩25,354 | -0.03% | 3.6천 |
|---|
| 2026.09.24 | ₩25,308 | ₩25,468 | ₩25,281 | ₩25,340 | +0.13% | 9.1천 |
|---|
| 2026.09.23 | ₩25,482 | ₩26,093 | ₩25,269 | ₩25,294 | -0.74% | 2.7만 |
|---|
| 2026.09.22 | ₩25,552 | ₩25,629 | ₩25,482 | ₩25,482 | -0.27% | 8.7천 |
|---|
| 2026.09.21 | ₩25,549 | ₩25,750 | ₩25,549 | ₩25,576 | +0.10% | 9.9천 |
|---|
| 2026.09.18 | ₩25,535 | ₩25,880 | ₩25,495 | ₩25,636 | +0.39% | 2.5만 |
|---|
| 2026.09.17 | ₩25,683 | ₩25,884 | ₩25,589 | ₩25,589 | -0.37% | 5.4천 |
|---|
| 2026.09.16 | ₩25,844 | ₩26,005 | ₩25,549 | ₩25,576 | -1.04% | 2만 |
|---|
| 2026.09.15 | ₩26,193 | ₩26,541 | ₩25,817 | ₩25,884 | -1.18% | 4.2만 |
|---|
| 2026.09.14 | ₩25,763 | ₩26,173 | ₩25,763 | ₩26,012 | +0.96% | 1.8만 |
|---|
| 2026.09.11 | ₩26,018 | ₩26,374 | ₩25,884 | ₩25,884 | -0.52% | 5.2천 |
|---|
| 2026.09.10 | ₩25,924 | ₩26,374 | ₩25,924 | ₩25,991 | +0.26% | 8.3천 |
|---|
| 2026.09.09 | ₩26,266 | ₩26,583 | ₩25,924 | ₩25,924 | -1.30% | 9.2천 |
|---|
| 2026.09.08 | ₩26,126 | ₩26,488 | ₩26,126 | ₩26,481 | +1.36% | 3.8천 |
|---|
| 2026.09.04 | ₩26,616 | ₩26,616 | ₩26,501 | ₩26,501 | -0.43% | 700 |
|---|
| 2026.09.03 | ₩26,655 | ₩26,662 | ₩26,622 | ₩26,662 | +0.03% | 2.4천 |
|---|
| 2026.09.02 | ₩25,911 | ₩26,575 | ₩25,911 | ₩26,575 | +2.56% | 7.4천 |
|---|
| 2026.09.01 | ₩26,528 | ₩26,823 | ₩26,073 | ₩26,615 | +0.33% | 1.5만 |
|---|
| 2026.08.31 | ₩26,260 | ₩26,823 | ₩26,059 | ₩26,541 | +1.07% | 3.4만 |
|---|
| 2026.08.28 | ₩26,689 | ₩26,689 | ₩26,488 | ₩26,582 | -0.40% | 1.5만 |
|---|
| 2026.08.27 | ₩26,722 | ₩26,743 | ₩26,515 | ₩26,655 | -0.25% | 9.7천 |
|---|
| 2026.08.26 | ₩26,810 | ₩26,823 | ₩26,689 | ₩26,689 | -0.45% | 3.1천 |
|---|
| 2026.08.25 | ₩26,823 | ₩26,944 | ₩26,622 | ₩26,743 | -0.30% | 1.5만 |
|---|
| 2026.08.24 | ₩26,561 | ₩26,823 | ₩26,539 | ₩26,823 | +0.98% | 1.6만 |
|---|
| 2026.08.21 | ₩26,555 | ₩26,555 | ₩26,367 | ₩26,380 | -0.66% | 3.2만 |
|---|
| 2026.08.20 | ₩26,608 | ₩26,783 | ₩26,608 | ₩26,702 | +0.35% | 1.1만 |
|---|
| 2026.08.19 | ₩26,474 | ₩26,957 | ₩26,474 | ₩26,568 | +0.35% | 2.6만 |
|---|
| 2026.08.18 | ₩26,984 | ₩26,984 | ₩26,367 | ₩26,401 | -2.16% | 1.2만 |
|---|
| 2026.08.17 | ₩26,716 | ₩26,890 | ₩26,658 | ₩26,756 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩26,823 | ₩26,897 | ₩26,716 | ₩26,796 | -0.10% | 3.5만 |
|---|
| 2026.08.13 | ₩26,814 | ₩26,984 | ₩26,689 | ₩26,716 | -0.37% | 7.2천 |
|---|
| 2026.08.12 | ₩26,863 | ₩26,891 | ₩26,743 | ₩26,891 | +0.10% | 3.4천 |
|---|
| 2026.08.11 | ₩26,662 | ₩26,823 | ₩26,649 | ₩26,783 | +0.45% | 8.6천 |
|---|
| 2026.08.10 | ₩26,823 | ₩26,857 | ₩26,729 | ₩26,783 | -0.15% | 8.2천 |
|---|
| 2026.08.07 | ₩26,890 | ₩26,890 | ₩26,796 | ₩26,863 | -0.10% | 5.3천 |
|---|
| 2026.08.06 | ₩27,145 | ₩27,145 | ₩26,850 | ₩26,903 | -0.89% | 1만 |
|---|
| 2026.08.05 | ₩27,166 | ₩27,215 | ₩26,903 | ₩26,903 | -0.97% | 9.2천 |
|---|
| 2026.08.04 | ₩27,185 | ₩27,233 | ₩27,091 | ₩27,105 | -0.30% | 8.4천 |
|---|
| 2026.08.03 | ₩27,225 | ₩27,225 | ₩27,051 | ₩27,078 | -0.54% | 1.2만 |
|---|
| 2026.07.31 | ₩27,145 | ₩27,319 | ₩27,011 | ₩27,105 | -0.15% | 3.8만 |
|---|
| 2026.07.30 | ₩27,204 | ₩27,239 | ₩27,204 | ₩27,239 | +0.13% | 1.6천 |
|---|
| 2026.07.29 | ₩27,131 | ₩27,333 | ₩27,131 | ₩27,292 | +0.59% | 1.3만 |
|---|
| 2026.07.28 | ₩27,359 | ₩27,373 | ₩27,172 | ₩27,252 | -0.39% | 6.8천 |
|---|
| 2026.07.27 | ₩27,333 | ₩27,333 | ₩27,232 | ₩27,319 | -0.05% | 3.5천 |
|---|
| 2026.07.24 | ₩26,997 | ₩27,131 | ₩26,997 | ₩27,131 | +0.50% | 1.5천 |
|---|
| 2026.07.23 | ₩27,212 | ₩27,386 | ₩26,984 | ₩27,129 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩27,480 | ₩27,480 | ₩27,239 | ₩27,292 | -0.68% | 6.2천 |
|---|
| 2026.07.21 | ₩27,436 | ₩27,467 | ₩27,306 | ₩27,346 | -0.33% | 1.1만 |
|---|
| 2026.07.20 | ₩27,400 | ₩27,520 | ₩27,306 | ₩27,333 | -0.24% | 1.7만 |
|---|
| 2026.07.17 | ₩27,251 | ₩27,413 | ₩27,158 | ₩27,413 | +0.60% | 3.6만 |
|---|
| 2026.07.16 | ₩27,199 | ₩27,373 | ₩27,078 | ₩27,252 | +0.20% | 6.6천 |
|---|
| 2026.07.15 | ₩27,185 | ₩27,232 | ₩27,070 | ₩27,232 | +0.17% | 4.5천 |
|---|
| 2026.07.14 | ₩27,158 | ₩27,279 | ₩27,158 | ₩27,279 | +0.44% | 8.1천 |
|---|
| 2026.07.13 | ₩27,266 | ₩27,266 | ₩27,064 | ₩27,165 | -0.37% | 2.6만 |
|---|
| 2026.07.10 | ₩27,266 | ₩27,266 | ₩27,266 | ₩27,266 | 0.00% | 1.2천 |
|---|
| 2026.07.09 | ₩26,997 | ₩27,160 | ₩26,997 | ₩27,160 | +0.60% | 2.1천 |
|---|
| 2026.07.08 | ₩27,199 | ₩27,279 | ₩27,058 | ₩27,131 | -0.25% | 2만 |
|---|
| 2026.07.07 | ₩27,333 | ₩27,333 | ₩27,145 | ₩27,212 | -0.44% | 5천 |
|---|
| 2026.07.06 | ₩26,909 | ₩27,333 | ₩26,909 | ₩27,279 | +1.38% | 2.1만 |
|---|
| 2026.07.02 | ₩26,885 | ₩27,038 | ₩26,810 | ₩26,863 | -0.08% | 3.5만 |
|---|
| 2026.07.01 | ₩26,796 | ₩26,816 | ₩26,702 | ₩26,716 | -0.30% | 6천 |
|---|
| 2026.06.30 | ₩26,796 | ₩26,796 | ₩26,380 | ₩26,716 | -0.30% | 10.8만 |
|---|
| 2026.06.29 | ₩26,622 | ₩26,810 | ₩26,588 | ₩26,796 | +0.65% | 2.8만 |
|---|
| 2026.06.26 | ₩26,568 | ₩26,756 | ₩26,568 | ₩26,629 | +0.23% | 2.8만 |
|---|
| 2026.06.25 | ₩26,857 | ₩26,890 | ₩26,515 | ₩26,555 | -1.12% | 1.8만 |
|---|
| 2026.06.24 | ₩27,158 | ₩27,158 | ₩26,608 | ₩26,608 | -2.02% | 2.2만 |
|---|
| 2026.06.23 | ₩27,507 | ₩27,507 | ₩26,823 | ₩26,850 | -2.39% | 8.8천 |
|---|
| 2026.06.22 | ₩27,520 | ₩27,520 | ₩27,105 | ₩27,158 | -1.32% | 6.9천 |
|---|
| 2026.06.18 | ₩27,701 | ₩27,735 | ₩27,239 | ₩27,500 | -0.73% | 7.8천 |
|---|
| 2026.06.17 | ₩27,453 | ₩27,728 | ₩27,292 | ₩27,453 | 0.00% | 1.7만 |
|---|
| 2026.06.16 | ₩27,341 | ₩27,802 | ₩27,225 | ₩27,453 | +0.41% | 5.5천 |
|---|
| 2026.06.15 | ₩27,172 | ₩27,655 | ₩27,118 | ₩27,279 | +0.39% | 1.9만 |
|---|
| 2026.06.12 | ₩26,930 | ₩27,158 | ₩26,917 | ₩27,158 | +0.85% | 1.7만 |
|---|
| 2026.06.11 | ₩27,051 | ₩27,091 | ₩26,894 | ₩26,903 | -0.55% | 6.5천 |
|---|
| 2026.06.10 | ₩26,823 | ₩26,890 | ₩26,810 | ₩26,810 | -0.05% | 6.8천 |
|---|
| 2026.06.09 | ₩26,903 | ₩26,957 | ₩26,796 | ₩26,810 | -0.35% | 7.8천 |
|---|
| 2026.06.08 | ₩26,917 | ₩26,971 | ₩26,863 | ₩26,944 | +0.10% | 1.2천 |
|---|
| 2026.06.05 | ₩26,957 | ₩27,004 | ₩26,823 | ₩26,836 | -0.45% | 1만 |
|---|
| 2026.06.04 | ₩27,078 | ₩27,118 | ₩26,796 | ₩27,038 | -0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩26,971 | ₩27,038 | ₩26,796 | ₩27,038 | +0.25% | 9.8천 |
|---|
| 2026.06.02 | ₩26,890 | ₩27,078 | ₩26,836 | ₩27,038 | +0.55% | 2.3만 |
|---|
| 2026.06.01 | ₩26,957 | ₩27,024 | ₩26,836 | ₩26,890 | -0.25% | 9천 |
|---|
| 2026.05.29 | ₩27,105 | ₩27,239 | ₩26,890 | ₩26,917 | -0.69% | 2.7만 |
|---|
| 2026.05.28 | ₩27,614 | ₩27,748 | ₩27,614 | ₩27,641 | +0.10% | 8.6천 |
|---|
| 2026.05.27 | ₩27,561 | ₩27,601 | ₩27,473 | ₩27,601 | +0.15% | 6.2천 |
|---|
| 2026.05.26 | ₩27,480 | ₩27,748 | ₩27,480 | ₩27,587 | +0.39% | 1.1만 |
|---|
| 2026.05.22 | ₩27,306 | ₩27,467 | ₩27,306 | ₩27,467 | +0.59% | 5.9천 |
|---|
| 2026.05.21 | ₩27,453 | ₩27,453 | ₩27,225 | ₩27,306 | -0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩27,347 | ₩27,574 | ₩27,346 | ₩27,561 | +0.78% | 7.2천 |
|---|
| 2026.05.19 | ₩27,534 | ₩27,534 | ₩27,346 | ₩27,427 | -0.39% | 1.1만 |
|---|
| 2026.05.18 | ₩27,735 | ₩27,802 | ₩27,487 | ₩27,534 | -0.73% | 1.5만 |
|---|
| 2026.05.15 | ₩27,936 | ₩28,297 | ₩27,601 | ₩27,628 | -1.10% | 1.2만 |
|---|
| 2026.05.14 | ₩28,030 | ₩28,164 | ₩27,963 | ₩28,030 | 0.00% | 6.8천 |
|---|
| 2026.05.13 | ₩27,990 | ₩28,432 | ₩27,950 | ₩28,135 | +0.52% | 6.9천 |
|---|
| 2026.05.12 | ₩28,298 | ₩28,687 | ₩28,164 | ₩28,164 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩28,325 | ₩28,660 | ₩28,325 | ₩28,486 | +0.57% | 1.3천 |
|---|
| 2026.05.08 | ₩28,408 | ₩28,593 | ₩28,352 | ₩28,486 | +0.27% | 5천 |
|---|
| 2026.05.07 | ₩28,473 | ₩28,499 | ₩28,298 | ₩28,426 | -0.16% | 6.4천 |
|---|
| 2026.05.06 | ₩28,365 | ₩28,660 | ₩28,312 | ₩28,479 | +0.40% | 2.1천 |
|---|
| 2026.05.05 | ₩28,521 | ₩28,521 | ₩28,238 | ₩28,298 | -0.78% | 5.4천 |
|---|
| 2026.05.04 | ₩28,620 | ₩28,620 | ₩28,191 | ₩28,338 | -0.98% | 5.1천 |
|---|
| 2026.05.01 | ₩29,130 | ₩29,157 | ₩28,406 | ₩28,499 | -2.16% | 1.3만 |
|---|
| 2026.04.30 | ₩28,557 | ₩28,786 | ₩28,432 | ₩28,741 | +0.64% | 1.3만 |
|---|
| 2026.04.29 | ₩28,915 | ₩28,915 | ₩28,352 | ₩28,580 | -1.16% | 2만 |
|---|
| 2026.04.28 | ₩28,915 | ₩29,291 | ₩28,701 | ₩29,090 | +0.60% | 1.4만 |
|---|
| 2026.04.27 | ₩28,726 | ₩28,902 | ₩28,593 | ₩28,593 | -0.46% | 2.2천 |
|---|
| 2026.04.24 | ₩28,821 | ₩29,090 | ₩28,727 | ₩28,929 | +0.37% | 5.1천 |
|---|
| 2026.04.23 | ₩28,862 | ₩29,049 | ₩28,687 | ₩28,835 | -0.09% | 5.1천 |
|---|
| 2026.04.22 | ₩28,821 | ₩28,902 | ₩28,701 | ₩28,781 | -0.14% | 2.9천 |
|---|
| 2026.04.21 | ₩28,955 | ₩28,955 | ₩28,815 | ₩28,821 | -0.46% | 1.5천 |
|---|
| 2026.04.20 | ₩28,513 | ₩29,170 | ₩28,513 | ₩29,170 | +2.30% | 9.3천 |
|---|
| 2026.04.17 | ₩28,647 | ₩28,754 | ₩28,566 | ₩28,566 | -0.28% | 9.2천 |
|---|
| 2026.04.16 | ₩28,587 | ₩28,674 | ₩28,419 | ₩28,419 | -0.59% | 8.6천 |
|---|
| 2026.04.15 | ₩28,553 | ₩28,660 | ₩28,432 | ₩28,647 | +0.33% | 2.3천 |
|---|
| 2026.04.14 | ₩28,553 | ₩28,660 | ₩28,553 | ₩28,580 | +0.09% | 4천 |
|---|
| 2026.04.13 | ₩28,459 | ₩28,647 | ₩28,365 | ₩28,365 | -0.33% | 1.5만 |
|---|
| 2026.04.10 | ₩28,808 | ₩28,835 | ₩28,486 | ₩28,526 | -0.98% | 8.2천 |
|---|
| 2026.04.09 | ₩28,473 | ₩28,687 | ₩28,473 | ₩28,687 | +0.75% | 3천 |
|---|
| 2026.04.08 | ₩28,821 | ₩28,915 | ₩28,526 | ₩28,540 | -0.98% | 3.1만 |
|---|
| 2026.04.07 | ₩28,513 | ₩28,701 | ₩28,406 | ₩28,660 | +0.52% | 6.1천 |
|---|
| 2026.04.06 | ₩28,687 | ₩28,701 | ₩28,580 | ₩28,580 | -0.37% | 1.6천 |
|---|
| 2026.04.02 | ₩28,473 | ₩28,701 | ₩28,396 | ₩28,701 | +0.80% | 4.6천 |
|---|
| 2026.04.01 | ₩28,942 | ₩28,942 | ₩28,566 | ₩28,580 | -1.25% | 1.1만 |
|---|
| 2026.03.31 | ₩28,566 | ₩28,969 | ₩28,204 | ₩28,942 | +1.31% | 30.9만 |
|---|
| 2026.03.30 | ₩28,365 | ₩28,634 | ₩28,298 | ₩28,486 | +0.43% | 3.1만 |
|---|
| 2026.03.27 | ₩28,419 | ₩28,634 | ₩28,218 | ₩28,486 | +0.24% | 1.7만 |
|---|
| 2026.03.26 | ₩28,446 | ₩28,714 | ₩28,432 | ₩28,607 | +0.57% | 3.2만 |
|---|
| 2026.03.25 | ₩28,580 | ₩28,768 | ₩28,580 | ₩28,647 | +0.23% | 1.8만 |
|---|
| 2026.03.24 | ₩28,312 | ₩28,640 | ₩28,312 | ₩28,459 | +0.52% | 3.9만 |
|---|
| 2026.03.23 | ₩28,231 | ₩28,506 | ₩27,963 | ₩28,419 | +0.67% | 1.9만 |
|---|
| 2026.03.20 | ₩28,245 | ₩28,446 | ₩27,962 | ₩28,070 | -0.62% | 3.4만 |
|---|
| 2026.03.19 | ₩28,359 | ₩28,540 | ₩28,191 | ₩28,352 | -0.02% | 7.6천 |
|---|
| 2026.03.18 | ₩28,352 | ₩28,727 | ₩28,312 | ₩28,486 | +0.47% | 7천 |
|---|
| 2026.03.17 | ₩28,499 | ₩28,647 | ₩28,432 | ₩28,459 | -0.14% | 4.5천 |
|---|
| 2026.03.16 | ₩28,701 | ₩28,701 | ₩28,392 | ₩28,486 | -0.75% | 1.8만 |
|---|
| 2026.03.13 | ₩28,486 | ₩28,835 | ₩28,384 | ₩28,499 | +0.05% | 2.7만 |
|---|
| 2026.03.12 | ₩28,705 | ₩28,781 | ₩28,566 | ₩28,593 | -0.39% | 1.1만 |
|---|
| 2026.03.11 | ₩28,841 | ₩28,841 | ₩28,701 | ₩28,714 | -0.44% | 6.1천 |
|---|
| 2026.03.10 | ₩28,848 | ₩28,929 | ₩28,674 | ₩28,862 | +0.05% | 7.2천 |
|---|
| 2026.03.09 | ₩28,714 | ₩28,929 | ₩28,634 | ₩28,929 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩28,875 | ₩28,982 | ₩28,794 | ₩28,982 | +0.37% | 8.3천 |
|---|
| 2026.03.05 | ₩28,915 | ₩29,036 | ₩28,915 | ₩28,982 | +0.23% | 3.6천 |
|---|
| 2026.03.04 | ₩29,036 | ₩29,076 | ₩28,918 | ₩28,955 | -0.28% | 4.3천 |
|---|
| 2026.03.03 | ₩28,982 | ₩29,009 | ₩28,835 | ₩28,955 | -0.09% | 1.5만 |
|---|
| 2026.03.02 | ₩28,835 | ₩29,103 | ₩28,835 | ₩29,090 | +0.88% | 2.3만 |
|---|
| 2026.02.27 | ₩28,862 | ₩29,170 | ₩28,540 | ₩28,888 | +0.09% | 5.9만 |
|---|
| 2026.02.26 | ₩29,505 | ₩29,693 | ₩29,492 | ₩29,633 | +0.43% | 1.3만 |
|---|
| 2026.02.25 | ₩29,331 | ₩29,519 | ₩29,331 | ₩29,411 | +0.27% | 1.6만 |
|---|
| 2026.02.24 | ₩29,371 | ₩29,532 | ₩29,370 | ₩29,519 | +0.50% | 2.5만 |
|---|
| 2026.02.23 | ₩29,505 | ₩29,613 | ₩29,264 | ₩29,371 | -0.45% | 1.5만 |
|---|
| 2026.02.20 | ₩29,599 | ₩29,613 | ₩29,398 | ₩29,438 | -0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩29,572 | ₩29,613 | ₩29,304 | ₩29,546 | -0.09% | 1.5만 |
|---|
| 2026.02.18 | ₩29,257 | ₩29,747 | ₩29,257 | ₩29,478 | +0.76% | 2.3만 |
|---|
| 2026.02.17 | ₩28,647 | ₩29,224 | ₩28,526 | ₩29,224 | +2.01% | 2.8만 |
|---|
| 2026.02.13 | ₩28,513 | ₩28,687 | ₩28,513 | ₩28,687 | +0.61% | 7.3천 |
|---|
| 2026.02.12 | ₩28,432 | ₩28,553 | ₩28,285 | ₩28,540 | +0.38% | 1.3만 |
|---|
| 2026.02.11 | ₩28,164 | ₩28,406 | ₩28,164 | ₩28,406 | +0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩28,043 | ₩28,218 | ₩28,017 | ₩28,218 | +0.62% | 1.2만 |
|---|
| 2026.02.09 | ₩28,084 | ₩28,097 | ₩27,896 | ₩28,017 | -0.24% | 1.3만 |
|---|
| 2026.02.06 | ₩28,003 | ₩28,111 | ₩27,896 | ₩28,043 | +0.14% | 9.5천 |
|---|
| 2026.02.05 | ₩28,097 | ₩28,097 | ₩27,909 | ₩28,003 | -0.33% | 1.5만 |
|---|
| 2026.02.04 | ₩28,003 | ₩28,084 | ₩27,909 | ₩28,084 | +0.29% | 2.6만 |
|---|
| 2026.02.03 | ₩28,030 | ₩28,137 | ₩27,923 | ₩27,976 | -0.19% | 1.2만 |
|---|
| 2026.02.02 | ₩28,003 | ₩28,151 | ₩28,003 | ₩28,111 | +0.38% | 1.4만 |
|---|
| 2026.01.30 | ₩28,070 | ₩28,137 | ₩27,936 | ₩27,936 | -0.48% | 6만 |
|---|
| 2026.01.29 | ₩28,204 | ₩28,218 | ₩27,976 | ₩28,043 | -0.57% | 3.4만 |
|---|
| 2026.01.28 | ₩28,419 | ₩28,553 | ₩28,271 | ₩28,285 | -0.47% | 6.9천 |
|---|
| 2026.01.27 | ₩28,392 | ₩28,620 | ₩28,261 | ₩28,566 | +0.61% | 2.7만 |
|---|
| 2026.01.26 | ₩28,258 | ₩28,486 | ₩28,258 | ₩28,469 | +0.75% | 1.4천 |
|---|
| 2026.01.23 | ₩28,204 | ₩28,486 | ₩28,204 | ₩28,406 | +0.71% | 1만 |
|---|
| 2026.01.22 | ₩28,204 | ₩28,365 | ₩28,204 | ₩28,298 | +0.33% | 8.6천 |
|---|
| 2026.01.21 | ₩28,002 | ₩28,392 | ₩27,896 | ₩28,204 | +0.72% | 5.2만 |
|---|
| 2026.01.20 | ₩27,775 | ₩28,097 | ₩27,762 | ₩27,789 | +0.05% | 3만 |
|---|
| 2026.01.16 | ₩28,164 | ₩28,499 | ₩28,097 | ₩28,137 | -0.10% | 2.3만 |
|---|
| 2026.01.15 | ₩27,921 | ₩28,312 | ₩27,921 | ₩28,271 | +1.25% | 3.7만 |
|---|
| 2026.01.14 | ₩27,614 | ₩27,950 | ₩27,606 | ₩27,936 | +1.17% | 4.1만 |
|---|
| 2026.01.13 | ₩27,587 | ₩27,708 | ₩27,400 | ₩27,574 | -0.05% | 1.8만 |
|---|
| 2026.01.12 | ₩27,427 | ₩27,546 | ₩27,363 | ₩27,480 | +0.20% | 1.1만 |
|---|
| 2026.01.09 | ₩27,453 | ₩27,507 | ₩27,359 | ₩27,467 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩27,400 | ₩27,614 | ₩27,400 | ₩27,413 | +0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩27,494 | ₩27,695 | ₩27,333 | ₩27,547 | +0.20% | 2.2만 |
|---|
| 2026.01.06 | ₩27,413 | ₩27,527 | ₩27,266 | ₩27,467 | +0.20% | 3.9만 |
|---|
| 2026.01.05 | ₩27,519 | ₩27,735 | ₩27,413 | ₩27,534 | +0.05% | 3.9만 |
|---|
| 2026.01.02 | ₩27,252 | ₩27,494 | ₩27,185 | ₩27,467 | +0.79% | 3.6만 |
|---|
| 2025.12.31 | ₩26,863 | ₩27,172 | ₩26,850 | ₩27,091 | +0.85% | 32.8만 |
|---|
| 2025.12.30 | ₩26,836 | ₩27,051 | ₩26,783 | ₩26,863 | +0.10% | 11.2만 |
|---|
| 2025.12.29 | ₩26,971 | ₩27,064 | ₩26,823 | ₩26,890 | -0.30% | 10.9만 |
|---|
| 2025.12.26 | ₩27,243 | ₩27,272 | ₩26,971 | ₩27,024 | -0.80% | 5.6만 |
|---|
| 2025.12.24 | ₩27,134 | ₩27,359 | ₩27,134 | ₩27,252 | +0.43% | 5.6천 |
|---|
| 2025.12.23 | ₩27,292 | ₩27,480 | ₩27,145 | ₩27,359 | +0.25% | 3.8만 |
|---|
| 2025.12.22 | ₩27,212 | ₩27,494 | ₩27,145 | ₩27,212 | 0.00% | 2.4만 |
|---|
| 2025.12.19 | ₩27,292 | ₩27,420 | ₩27,091 | ₩27,373 | +0.29% | 2.1만 |
|---|
| 2025.12.18 | ₩27,628 | ₩27,736 | ₩26,957 | ₩27,252 | -1.36% | 3.1만 |
|---|
| 2025.12.17 | ₩27,091 | ₩27,413 | ₩26,930 | ₩26,971 | -0.45% | 2.9만 |
|---|
| 2025.12.16 | ₩27,373 | ₩27,561 | ₩26,997 | ₩27,091 | -1.03% | 3.5만 |
|---|
| 2025.12.15 | ₩28,003 | ₩28,419 | ₩27,480 | ₩27,581 | -1.51% | 3.2만 |
|---|
| 2025.12.12 | ₩28,414 | ₩28,432 | ₩27,708 | ₩27,722 | -2.44% | 4.5만 |
|---|
| 2025.12.11 | ₩28,057 | ₩28,446 | ₩28,057 | ₩28,124 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩27,923 | ₩28,415 | ₩27,722 | ₩28,231 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩28,418 | ₩28,560 | ₩27,923 | ₩27,963 | -1.60% | 2.2만 |
|---|
| 2025.12.08 | ₩28,768 | ₩28,768 | ₩28,137 | ₩28,419 | -1.21% | 2.5만 |
|---|
| 2025.12.05 | ₩28,754 | ₩28,969 | ₩28,566 | ₩28,969 | +0.75% | 9.8천 |
|---|
| 2025.12.04 | ₩28,929 | ₩28,969 | ₩28,580 | ₩28,902 | -0.09% | 1.1만 |
|---|
| 2025.12.03 | ₩28,741 | ₩28,969 | ₩28,513 | ₩28,821 | +0.28% | 1.1만 |
|---|
| 2025.12.02 | ₩29,071 | ₩29,130 | ₩28,654 | ₩28,654 | -1.43% | 1.5만 |
|---|
| 2025.12.01 | ₩29,123 | ₩29,170 | ₩28,942 | ₩28,996 | -0.44% | 5.7천 |
|---|
| 2025.11.28 | ₩29,264 | ₩29,296 | ₩29,036 | ₩29,063 | -0.69% | 4.9천 |
|---|
| 2025.11.26 | ₩29,814 | ₩29,814 | ₩29,344 | ₩29,720 | -0.31% | 9.9천 |
|---|
| 2025.11.25 | ₩29,680 | ₩29,706 | ₩29,277 | ₩29,666 | -0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩29,572 | ₩29,706 | ₩29,438 | ₩29,653 | +0.27% | 6.6천 |
|---|
| 2025.11.21 | ₩29,183 | ₩29,814 | ₩29,183 | ₩29,519 | +1.15% | 7천 |
|---|
| 2025.11.20 | ₩29,358 | ₩29,559 | ₩29,143 | ₩29,277 | -0.27% | 9.2천 |
|---|
| 2025.11.19 | ₩29,432 | ₩29,833 | ₩29,157 | ₩29,398 | -0.11% | 1.6천 |
|---|
| 2025.11.18 | ₩29,230 | ₩29,692 | ₩29,230 | ₩29,385 | +0.53% | 3만 |
|---|
| 2025.11.17 | ₩29,586 | ₩29,693 | ₩29,320 | ₩29,425 | -0.54% | 4.5천 |
|---|
| 2025.11.14 | ₩28,848 | ₩30,002 | ₩28,848 | ₩29,586 | +2.56% | 1.7만 |
|---|
| 2025.11.13 | ₩29,492 | ₩29,626 | ₩29,103 | ₩29,130 | -1.23% | 1.8만 |
|---|
| 2025.11.12 | ₩29,452 | ₩29,680 | ₩29,364 | ₩29,364 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩29,398 | ₩29,733 | ₩29,398 | ₩29,563 | +0.56% | 4.8천 |
|---|
| 2025.11.10 | ₩29,639 | ₩30,046 | ₩29,478 | ₩29,633 | -0.02% | 2.5만 |
|---|
| 2025.11.07 | ₩29,727 | ₩29,727 | ₩29,425 | ₩29,532 | -0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩29,975 | ₩29,983 | ₩29,774 | ₩29,774 | -0.67% | 8.5천 |
|---|
| 2025.11.05 | ₩29,908 | ₩30,109 | ₩29,720 | ₩29,800 | -0.36% | 1.3만 |
|---|
| 2025.11.04 | ₩29,720 | ₩29,948 | ₩29,706 | ₩29,706 | -0.05% | 1.2만 |
|---|
| 2025.11.03 | ₩30,015 | ₩30,176 | ₩29,908 | ₩29,908 | -0.36% | 4.9천 |
|---|
| 2025.10.31 | ₩29,964 | ₩30,230 | ₩29,854 | ₩30,042 | +0.26% | 2만 |
|---|
| 2025.10.30 | ₩30,122 | ₩30,243 | ₩29,800 | ₩29,975 | -0.49% | 1.1만 |
|---|
| 2025.10.29 | ₩30,149 | ₩30,243 | ₩30,122 | ₩30,230 | +0.27% | 1.2만 |
|---|
| 2025.10.28 | ₩30,203 | ₩30,243 | ₩30,109 | ₩30,243 | +0.13% | 8.2천 |
|---|
| 2025.10.27 | ₩29,814 | ₩30,109 | ₩29,814 | ₩30,095 | +0.94% | 6.4천 |
|---|
| 2025.10.24 | ₩29,841 | ₩30,002 | ₩29,774 | ₩29,894 | +0.18% | 2만 |
|---|
| 2025.10.23 | ₩30,002 | ₩30,176 | ₩29,827 | ₩29,841 | -0.54% | 1.3만 |
|---|
| 2025.10.22 | ₩30,149 | ₩30,149 | ₩29,706 | ₩30,015 | -0.44% | 1.2만 |
|---|
| 2025.10.21 | ₩29,975 | ₩30,109 | ₩29,975 | ₩30,042 | +0.22% | 6.9천 |
|---|
| 2025.10.20 | ₩30,176 | ₩30,176 | ₩29,827 | ₩30,042 | -0.44% | 3.8천 |
|---|
| 2025.10.17 | ₩29,841 | ₩30,042 | ₩29,710 | ₩29,841 | 0.00% | 5.4천 |
|---|
| 2025.10.16 | ₩30,162 | ₩30,176 | ₩29,961 | ₩29,961 | -0.67% | 5.8천 |
|---|
| 2025.10.15 | ₩29,881 | ₩30,243 | ₩29,841 | ₩30,176 | +0.99% | 3.3천 |
|---|
| 2025.10.14 | ₩29,867 | ₩30,055 | ₩29,760 | ₩29,988 | +0.40% | 4.9천 |
|---|
| 2025.10.13 | ₩29,851 | ₩30,042 | ₩29,720 | ₩29,867 | +0.05% | 8.1천 |
|---|
| 2025.10.10 | ₩30,042 | ₩30,230 | ₩29,841 | ₩29,841 | -0.67% | 3.8천 |
|---|
