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 | ₩23,948 | ₩24,042 | ₩23,814 | ₩23,814 | -0.56% | 1.9만 |
| 2026.10.08 | ₩23,908 | ₩24,082 | ₩23,814 | ₩24,002 | +0.39% | 4.2만 |
| 2026.10.07 | ₩24,015 | ₩24,048 | ₩23,881 | ₩23,928 | -0.36% | 2.8만 |
| 2026.10.06 | ₩24,175 | ₩24,309 | ₩24,000 | ₩24,202 | +0.11% | 3.8만 |
| 2026.10.05 | ₩24,416 | ₩24,416 | ₩24,123 | ₩24,123 | -1.20% | 9.5천 |
| 2026.10.02 | ₩24,349 | ₩24,751 | ₩24,349 | ₩24,363 | +0.05% | 4.6만 |
| 2026.10.01 | ₩23,975 | ₩24,483 | ₩23,975 | ₩24,242 | +1.12% | 1.4만 |
| 2026.09.30 | ₩24,671 | ₩24,751 | ₩23,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,975 |
| -2.82% |
| 8.5만 |
| 2026.09.29 | ₩25,032 | ₩25,032 | ₩24,550 | ₩24,563 | -1.87% | 9.2천 |
|---|
| 2026.09.28 | ₩25,219 | ₩25,420 | ₩25,032 | ₩25,032 | -0.74% | 1.4만 |
|---|
| 2026.09.25 | ₩25,299 | ₩25,333 | ₩25,219 | ₩25,293 | -0.03% | 3.6천 |
|---|
| 2026.09.24 | ₩25,246 | ₩25,406 | ₩25,219 | ₩25,278 | +0.13% | 9.1천 |
|---|
| 2026.09.23 | ₩25,420 | ₩26,030 | ₩25,207 | ₩25,232 | -0.74% | 2.7만 |
|---|
| 2026.09.22 | ₩25,489 | ₩25,567 | ₩25,420 | ₩25,420 | -0.27% | 8.7천 |
|---|
| 2026.09.21 | ₩25,487 | ₩25,687 | ₩25,487 | ₩25,513 | +0.10% | 9.9천 |
|---|
| 2026.09.18 | ₩25,473 | ₩25,817 | ₩25,433 | ₩25,574 | +0.39% | 2.5만 |
|---|
| 2026.09.17 | ₩25,620 | ₩25,821 | ₩25,527 | ₩25,527 | -0.37% | 5.4천 |
|---|
| 2026.09.16 | ₩25,781 | ₩25,941 | ₩25,487 | ₩25,513 | -1.04% | 2만 |
|---|
| 2026.09.15 | ₩26,129 | ₩26,477 | ₩25,754 | ₩25,821 | -1.18% | 4.2만 |
|---|
| 2026.09.14 | ₩25,701 | ₩26,109 | ₩25,701 | ₩25,948 | +0.96% | 1.8만 |
|---|
| 2026.09.11 | ₩25,955 | ₩26,309 | ₩25,821 | ₩25,821 | -0.52% | 5.2천 |
|---|
| 2026.09.10 | ₩25,861 | ₩26,309 | ₩25,861 | ₩25,928 | +0.26% | 8.3천 |
|---|
| 2026.09.09 | ₩26,202 | ₩26,518 | ₩25,861 | ₩25,861 | -1.30% | 9.2천 |
|---|
| 2026.09.08 | ₩26,062 | ₩26,423 | ₩26,062 | ₩26,416 | +1.36% | 3.8천 |
|---|
| 2026.09.04 | ₩26,552 | ₩26,552 | ₩26,437 | ₩26,437 | -0.43% | 700 |
|---|
| 2026.09.03 | ₩26,590 | ₩26,597 | ₩26,557 | ₩26,597 | +0.03% | 2.4천 |
|---|
| 2026.09.02 | ₩25,848 | ₩26,510 | ₩25,848 | ₩26,510 | +2.56% | 7.4천 |
|---|
| 2026.09.01 | ₩26,463 | ₩26,758 | ₩26,010 | ₩26,550 | +0.33% | 1.5만 |
|---|
| 2026.08.31 | ₩26,196 | ₩26,758 | ₩25,995 | ₩26,477 | +1.07% | 3.4만 |
|---|
| 2026.08.28 | ₩26,624 | ₩26,624 | ₩26,423 | ₩26,517 | -0.40% | 1.5만 |
|---|
| 2026.08.27 | ₩26,657 | ₩26,677 | ₩26,450 | ₩26,590 | -0.25% | 9.7천 |
|---|
| 2026.08.26 | ₩26,744 | ₩26,758 | ₩26,624 | ₩26,624 | -0.45% | 3.1천 |
|---|
| 2026.08.25 | ₩26,758 | ₩26,878 | ₩26,557 | ₩26,677 | -0.30% | 1.5만 |
|---|
| 2026.08.24 | ₩26,497 | ₩26,758 | ₩26,474 | ₩26,758 | +0.98% | 1.6만 |
|---|
| 2026.08.21 | ₩26,490 | ₩26,490 | ₩26,303 | ₩26,316 | -0.66% | 3.2만 |
|---|
| 2026.08.20 | ₩26,544 | ₩26,717 | ₩26,544 | ₩26,637 | +0.35% | 1.1만 |
|---|
| 2026.08.19 | ₩26,410 | ₩26,891 | ₩26,410 | ₩26,503 | +0.35% | 2.6만 |
|---|
| 2026.08.18 | ₩26,918 | ₩26,918 | ₩26,303 | ₩26,336 | -2.16% | 1.2만 |
|---|
| 2026.08.17 | ₩26,651 | ₩26,824 | ₩26,593 | ₩26,691 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩26,758 | ₩26,831 | ₩26,651 | ₩26,731 | -0.10% | 3.5만 |
|---|
| 2026.08.13 | ₩26,748 | ₩26,918 | ₩26,624 | ₩26,651 | -0.37% | 7.2천 |
|---|
| 2026.08.12 | ₩26,798 | ₩26,826 | ₩26,677 | ₩26,826 | +0.10% | 3.4천 |
|---|
| 2026.08.11 | ₩26,597 | ₩26,758 | ₩26,584 | ₩26,717 | +0.45% | 8.6천 |
|---|
| 2026.08.10 | ₩26,758 | ₩26,791 | ₩26,664 | ₩26,717 | -0.15% | 8.2천 |
|---|
| 2026.08.07 | ₩26,824 | ₩26,824 | ₩26,731 | ₩26,798 | -0.10% | 5.3천 |
|---|
| 2026.08.06 | ₩27,079 | ₩27,079 | ₩26,784 | ₩26,838 | -0.89% | 1만 |
|---|
| 2026.08.05 | ₩27,100 | ₩27,148 | ₩26,838 | ₩26,838 | -0.97% | 9.2천 |
|---|
| 2026.08.04 | ₩27,119 | ₩27,167 | ₩27,025 | ₩27,039 | -0.30% | 8.4천 |
|---|
| 2026.08.03 | ₩27,159 | ₩27,159 | ₩26,985 | ₩27,012 | -0.54% | 1.2만 |
|---|
| 2026.07.31 | ₩27,079 | ₩27,253 | ₩26,945 | ₩27,039 | -0.15% | 3.8만 |
|---|
| 2026.07.30 | ₩27,138 | ₩27,172 | ₩27,138 | ₩27,172 | +0.13% | 1.6천 |
|---|
| 2026.07.29 | ₩27,065 | ₩27,266 | ₩27,065 | ₩27,226 | +0.59% | 1.3만 |
|---|
| 2026.07.28 | ₩27,293 | ₩27,306 | ₩27,105 | ₩27,186 | -0.39% | 6.8천 |
|---|
| 2026.07.27 | ₩27,266 | ₩27,266 | ₩27,166 | ₩27,253 | -0.05% | 3.5천 |
|---|
| 2026.07.24 | ₩26,932 | ₩27,065 | ₩26,932 | ₩27,065 | +0.50% | 1.5천 |
|---|
| 2026.07.23 | ₩27,146 | ₩27,320 | ₩26,918 | ₩27,063 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩27,413 | ₩27,413 | ₩27,172 | ₩27,226 | -0.68% | 6.2천 |
|---|
| 2026.07.21 | ₩27,369 | ₩27,400 | ₩27,239 | ₩27,279 | -0.33% | 1.1만 |
|---|
| 2026.07.20 | ₩27,333 | ₩27,453 | ₩27,239 | ₩27,266 | -0.24% | 1.7만 |
|---|
| 2026.07.17 | ₩27,184 | ₩27,346 | ₩27,092 | ₩27,346 | +0.60% | 3.6만 |
|---|
| 2026.07.16 | ₩27,132 | ₩27,306 | ₩27,012 | ₩27,186 | +0.20% | 6.6천 |
|---|
| 2026.07.15 | ₩27,119 | ₩27,166 | ₩27,004 | ₩27,166 | +0.17% | 4.5천 |
|---|
| 2026.07.14 | ₩27,092 | ₩27,212 | ₩27,092 | ₩27,212 | +0.44% | 8.1천 |
|---|
| 2026.07.13 | ₩27,199 | ₩27,199 | ₩26,998 | ₩27,099 | -0.37% | 2.6만 |
|---|
| 2026.07.10 | ₩27,199 | ₩27,199 | ₩27,199 | ₩27,199 | 0.00% | 1.2천 |
|---|
| 2026.07.09 | ₩26,932 | ₩27,093 | ₩26,932 | ₩27,093 | +0.60% | 2.1천 |
|---|
| 2026.07.08 | ₩27,132 | ₩27,212 | ₩26,992 | ₩27,065 | -0.25% | 2만 |
|---|
| 2026.07.07 | ₩27,266 | ₩27,266 | ₩27,079 | ₩27,146 | -0.44% | 5천 |
|---|
| 2026.07.06 | ₩26,843 | ₩27,266 | ₩26,843 | ₩27,212 | +1.38% | 2.1만 |
|---|
| 2026.07.02 | ₩26,819 | ₩26,972 | ₩26,744 | ₩26,798 | -0.08% | 3.5만 |
|---|
| 2026.07.01 | ₩26,731 | ₩26,751 | ₩26,637 | ₩26,651 | -0.30% | 6천 |
|---|
| 2026.06.30 | ₩26,731 | ₩26,731 | ₩26,316 | ₩26,651 | -0.30% | 10.8만 |
|---|
| 2026.06.29 | ₩26,557 | ₩26,744 | ₩26,523 | ₩26,731 | +0.65% | 2.8만 |
|---|
| 2026.06.26 | ₩26,503 | ₩26,691 | ₩26,503 | ₩26,564 | +0.23% | 2.8만 |
|---|
| 2026.06.25 | ₩26,791 | ₩26,824 | ₩26,450 | ₩26,490 | -1.12% | 1.8만 |
|---|
| 2026.06.24 | ₩27,092 | ₩27,092 | ₩26,544 | ₩26,544 | -2.02% | 2.2만 |
|---|
| 2026.06.23 | ₩27,440 | ₩27,440 | ₩26,758 | ₩26,784 | -2.39% | 8.8천 |
|---|
| 2026.06.22 | ₩27,453 | ₩27,453 | ₩27,039 | ₩27,092 | -1.32% | 6.9천 |
|---|
| 2026.06.18 | ₩27,634 | ₩27,667 | ₩27,172 | ₩27,433 | -0.73% | 7.8천 |
|---|
| 2026.06.17 | ₩27,386 | ₩27,661 | ₩27,226 | ₩27,386 | 0.00% | 1.7만 |
|---|
| 2026.06.16 | ₩27,274 | ₩27,734 | ₩27,159 | ₩27,386 | +0.41% | 5.5천 |
|---|
| 2026.06.15 | ₩27,105 | ₩27,587 | ₩27,052 | ₩27,212 | +0.39% | 1.9만 |
|---|
| 2026.06.12 | ₩26,865 | ₩27,092 | ₩26,851 | ₩27,092 | +0.85% | 1.7만 |
|---|
| 2026.06.11 | ₩26,985 | ₩27,025 | ₩26,829 | ₩26,838 | -0.55% | 6.5천 |
|---|
| 2026.06.10 | ₩26,758 | ₩26,824 | ₩26,744 | ₩26,744 | -0.05% | 6.8천 |
|---|
| 2026.06.09 | ₩26,838 | ₩26,891 | ₩26,731 | ₩26,744 | -0.35% | 7.8천 |
|---|
| 2026.06.08 | ₩26,851 | ₩26,905 | ₩26,798 | ₩26,878 | +0.10% | 1.2천 |
|---|
| 2026.06.05 | ₩26,891 | ₩26,938 | ₩26,758 | ₩26,771 | -0.45% | 1만 |
|---|
| 2026.06.04 | ₩27,012 | ₩27,052 | ₩26,731 | ₩26,972 | -0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩26,905 | ₩26,972 | ₩26,731 | ₩26,972 | +0.25% | 9.8천 |
|---|
| 2026.06.02 | ₩26,824 | ₩27,012 | ₩26,771 | ₩26,972 | +0.55% | 2.3만 |
|---|
| 2026.06.01 | ₩26,891 | ₩26,958 | ₩26,771 | ₩26,824 | -0.25% | 9천 |
|---|
| 2026.05.29 | ₩27,039 | ₩27,172 | ₩26,824 | ₩26,851 | -0.69% | 2.7만 |
|---|
| 2026.05.28 | ₩27,547 | ₩27,681 | ₩27,547 | ₩27,574 | +0.10% | 8.6천 |
|---|
| 2026.05.27 | ₩27,493 | ₩27,534 | ₩27,406 | ₩27,534 | +0.15% | 6.2천 |
|---|
| 2026.05.26 | ₩27,413 | ₩27,681 | ₩27,413 | ₩27,520 | +0.39% | 1.1만 |
|---|
| 2026.05.22 | ₩27,239 | ₩27,400 | ₩27,239 | ₩27,400 | +0.59% | 5.9천 |
|---|
| 2026.05.21 | ₩27,386 | ₩27,386 | ₩27,159 | ₩27,239 | -0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩27,281 | ₩27,507 | ₩27,279 | ₩27,493 | +0.78% | 7.2천 |
|---|
| 2026.05.19 | ₩27,467 | ₩27,467 | ₩27,279 | ₩27,360 | -0.39% | 1.1만 |
|---|
| 2026.05.18 | ₩27,667 | ₩27,734 | ₩27,420 | ₩27,467 | -0.73% | 1.5만 |
|---|
| 2026.05.15 | ₩27,868 | ₩28,228 | ₩27,534 | ₩27,560 | -1.10% | 1.2만 |
|---|
| 2026.05.14 | ₩27,962 | ₩28,095 | ₩27,895 | ₩27,962 | 0.00% | 6.8천 |
|---|
| 2026.05.13 | ₩27,922 | ₩28,363 | ₩27,881 | ₩28,066 | +0.52% | 6.9천 |
|---|
| 2026.05.12 | ₩28,229 | ₩28,617 | ₩28,095 | ₩28,095 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩28,256 | ₩28,590 | ₩28,256 | ₩28,417 | +0.57% | 1.3천 |
|---|
| 2026.05.08 | ₩28,339 | ₩28,524 | ₩28,283 | ₩28,417 | +0.27% | 5천 |
|---|
| 2026.05.07 | ₩28,403 | ₩28,430 | ₩28,229 | ₩28,356 | -0.16% | 6.4천 |
|---|
| 2026.05.06 | ₩28,296 | ₩28,590 | ₩28,243 | ₩28,410 | +0.40% | 2.1천 |
|---|
| 2026.05.05 | ₩28,451 | ₩28,451 | ₩28,169 | ₩28,229 | -0.78% | 5.4천 |
|---|
| 2026.05.04 | ₩28,550 | ₩28,550 | ₩28,122 | ₩28,269 | -0.98% | 5.1천 |
|---|
| 2026.05.01 | ₩29,059 | ₩29,086 | ₩28,336 | ₩28,430 | -2.16% | 1.3만 |
|---|
| 2026.04.30 | ₩28,487 | ₩28,716 | ₩28,363 | ₩28,671 | +0.64% | 1.3만 |
|---|
| 2026.04.29 | ₩28,845 | ₩28,845 | ₩28,283 | ₩28,510 | -1.16% | 2만 |
|---|
| 2026.04.28 | ₩28,845 | ₩29,219 | ₩28,631 | ₩29,019 | +0.60% | 1.4만 |
|---|
| 2026.04.27 | ₩28,656 | ₩28,831 | ₩28,524 | ₩28,524 | -0.46% | 2.2천 |
|---|
| 2026.04.24 | ₩28,751 | ₩29,019 | ₩28,657 | ₩28,858 | +0.37% | 5.1천 |
|---|
| 2026.04.23 | ₩28,791 | ₩28,978 | ₩28,617 | ₩28,764 | -0.09% | 5.1천 |
|---|
| 2026.04.22 | ₩28,751 | ₩28,831 | ₩28,631 | ₩28,711 | -0.14% | 2.9천 |
|---|
| 2026.04.21 | ₩28,885 | ₩28,885 | ₩28,744 | ₩28,751 | -0.46% | 1.5천 |
|---|
| 2026.04.20 | ₩28,443 | ₩29,099 | ₩28,443 | ₩29,099 | +2.30% | 9.3천 |
|---|
| 2026.04.17 | ₩28,577 | ₩28,684 | ₩28,497 | ₩28,497 | -0.28% | 9.2천 |
|---|
| 2026.04.16 | ₩28,517 | ₩28,604 | ₩28,350 | ₩28,350 | -0.59% | 8.6천 |
|---|
| 2026.04.15 | ₩28,483 | ₩28,590 | ₩28,363 | ₩28,577 | +0.33% | 2.3천 |
|---|
| 2026.04.14 | ₩28,483 | ₩28,590 | ₩28,483 | ₩28,510 | +0.09% | 4천 |
|---|
| 2026.04.13 | ₩28,390 | ₩28,577 | ₩28,296 | ₩28,296 | -0.33% | 1.5만 |
|---|
| 2026.04.10 | ₩28,738 | ₩28,764 | ₩28,417 | ₩28,457 | -0.98% | 8.2천 |
|---|
| 2026.04.09 | ₩28,403 | ₩28,617 | ₩28,403 | ₩28,617 | +0.75% | 3천 |
|---|
| 2026.04.08 | ₩28,751 | ₩28,845 | ₩28,457 | ₩28,470 | -0.98% | 3.1만 |
|---|
| 2026.04.07 | ₩28,443 | ₩28,631 | ₩28,336 | ₩28,590 | +0.52% | 6.1천 |
|---|
| 2026.04.06 | ₩28,617 | ₩28,631 | ₩28,510 | ₩28,510 | -0.37% | 1.6천 |
|---|
| 2026.04.02 | ₩28,403 | ₩28,631 | ₩28,327 | ₩28,631 | +0.80% | 4.6천 |
|---|
| 2026.04.01 | ₩28,871 | ₩28,871 | ₩28,497 | ₩28,510 | -1.25% | 1.1만 |
|---|
| 2026.03.31 | ₩28,497 | ₩28,898 | ₩28,136 | ₩28,871 | +1.31% | 30.9만 |
|---|
| 2026.03.30 | ₩28,296 | ₩28,564 | ₩28,229 | ₩28,417 | +0.43% | 3.1만 |
|---|
| 2026.03.27 | ₩28,350 | ₩28,564 | ₩28,149 | ₩28,417 | +0.24% | 1.7만 |
|---|
| 2026.03.26 | ₩28,376 | ₩28,644 | ₩28,363 | ₩28,537 | +0.57% | 3.2만 |
|---|
| 2026.03.25 | ₩28,510 | ₩28,698 | ₩28,510 | ₩28,577 | +0.23% | 1.8만 |
|---|
| 2026.03.24 | ₩28,243 | ₩28,570 | ₩28,243 | ₩28,390 | +0.52% | 3.9만 |
|---|
| 2026.03.23 | ₩28,162 | ₩28,437 | ₩27,895 | ₩28,350 | +0.67% | 1.9만 |
|---|
| 2026.03.20 | ₩28,176 | ₩28,376 | ₩27,893 | ₩28,002 | -0.62% | 3.4만 |
|---|
| 2026.03.19 | ₩28,289 | ₩28,470 | ₩28,122 | ₩28,283 | -0.02% | 7.6천 |
|---|
| 2026.03.18 | ₩28,283 | ₩28,657 | ₩28,243 | ₩28,417 | +0.47% | 7천 |
|---|
| 2026.03.17 | ₩28,430 | ₩28,577 | ₩28,363 | ₩28,390 | -0.14% | 4.5천 |
|---|
| 2026.03.16 | ₩28,631 | ₩28,631 | ₩28,323 | ₩28,417 | -0.75% | 1.8만 |
|---|
| 2026.03.13 | ₩28,417 | ₩28,764 | ₩28,315 | ₩28,430 | +0.05% | 2.7만 |
|---|
| 2026.03.12 | ₩28,635 | ₩28,711 | ₩28,497 | ₩28,524 | -0.39% | 1.1만 |
|---|
| 2026.03.11 | ₩28,771 | ₩28,771 | ₩28,631 | ₩28,644 | -0.44% | 6.1천 |
|---|
| 2026.03.10 | ₩28,778 | ₩28,858 | ₩28,604 | ₩28,791 | +0.05% | 7.2천 |
|---|
| 2026.03.09 | ₩28,644 | ₩28,858 | ₩28,564 | ₩28,858 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩28,805 | ₩28,912 | ₩28,724 | ₩28,912 | +0.37% | 8.3천 |
|---|
| 2026.03.05 | ₩28,845 | ₩28,965 | ₩28,845 | ₩28,912 | +0.23% | 3.6천 |
|---|
| 2026.03.04 | ₩28,965 | ₩29,005 | ₩28,847 | ₩28,885 | -0.28% | 4.3천 |
|---|
| 2026.03.03 | ₩28,912 | ₩28,938 | ₩28,764 | ₩28,885 | -0.09% | 1.5만 |
|---|
| 2026.03.02 | ₩28,764 | ₩29,032 | ₩28,764 | ₩29,019 | +0.88% | 2.3만 |
|---|
| 2026.02.27 | ₩28,791 | ₩29,099 | ₩28,470 | ₩28,818 | +0.09% | 5.9만 |
|---|
| 2026.02.26 | ₩29,433 | ₩29,621 | ₩29,420 | ₩29,560 | +0.43% | 1.3만 |
|---|
| 2026.02.25 | ₩29,259 | ₩29,447 | ₩29,259 | ₩29,340 | +0.27% | 1.6만 |
|---|
| 2026.02.24 | ₩29,300 | ₩29,460 | ₩29,298 | ₩29,447 | +0.50% | 2.5만 |
|---|
| 2026.02.23 | ₩29,433 | ₩29,540 | ₩29,193 | ₩29,300 | -0.45% | 1.5만 |
|---|
| 2026.02.20 | ₩29,527 | ₩29,540 | ₩29,326 | ₩29,366 | -0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩29,500 | ₩29,540 | ₩29,233 | ₩29,473 | -0.09% | 1.5만 |
|---|
| 2026.02.18 | ₩29,186 | ₩29,674 | ₩29,186 | ₩29,407 | +0.76% | 2.3만 |
|---|
| 2026.02.17 | ₩28,577 | ₩29,152 | ₩28,457 | ₩29,152 | +2.01% | 2.8만 |
|---|
| 2026.02.13 | ₩28,443 | ₩28,617 | ₩28,443 | ₩28,617 | +0.61% | 7.3천 |
|---|
| 2026.02.12 | ₩28,363 | ₩28,483 | ₩28,216 | ₩28,470 | +0.38% | 1.3만 |
|---|
| 2026.02.11 | ₩28,095 | ₩28,336 | ₩28,095 | ₩28,336 | +0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩27,975 | ₩28,149 | ₩27,948 | ₩28,149 | +0.62% | 1.2만 |
|---|
| 2026.02.09 | ₩28,015 | ₩28,029 | ₩27,828 | ₩27,948 | -0.24% | 1.3만 |
|---|
| 2026.02.06 | ₩27,935 | ₩28,042 | ₩27,828 | ₩27,975 | +0.14% | 9.5천 |
|---|
| 2026.02.05 | ₩28,029 | ₩28,029 | ₩27,841 | ₩27,935 | -0.33% | 1.5만 |
|---|
| 2026.02.04 | ₩27,935 | ₩28,015 | ₩27,841 | ₩28,015 | +0.29% | 2.6만 |
|---|
| 2026.02.03 | ₩27,962 | ₩28,069 | ₩27,855 | ₩27,908 | -0.19% | 1.2만 |
|---|
| 2026.02.02 | ₩27,935 | ₩28,082 | ₩27,935 | ₩28,042 | +0.38% | 1.4만 |
|---|
| 2026.01.30 | ₩28,002 | ₩28,069 | ₩27,868 | ₩27,868 | -0.48% | 6만 |
|---|
| 2026.01.29 | ₩28,136 | ₩28,149 | ₩27,908 | ₩27,975 | -0.57% | 3.4만 |
|---|
| 2026.01.28 | ₩28,350 | ₩28,483 | ₩28,203 | ₩28,216 | -0.47% | 6.9천 |
|---|
| 2026.01.27 | ₩28,323 | ₩28,550 | ₩28,192 | ₩28,497 | +0.61% | 2.7만 |
|---|
| 2026.01.26 | ₩28,189 | ₩28,417 | ₩28,189 | ₩28,399 | +0.75% | 1.4천 |
|---|
| 2026.01.23 | ₩28,136 | ₩28,417 | ₩28,136 | ₩28,336 | +0.71% | 1만 |
|---|
| 2026.01.22 | ₩28,136 | ₩28,296 | ₩28,136 | ₩28,229 | +0.33% | 8.6천 |
|---|
| 2026.01.21 | ₩27,934 | ₩28,323 | ₩27,828 | ₩28,136 | +0.72% | 5.2만 |
|---|
| 2026.01.20 | ₩27,707 | ₩28,029 | ₩27,694 | ₩27,721 | +0.05% | 3만 |
|---|
| 2026.01.16 | ₩28,095 | ₩28,430 | ₩28,029 | ₩28,069 | -0.10% | 2.3만 |
|---|
| 2026.01.15 | ₩27,853 | ₩28,243 | ₩27,853 | ₩28,203 | +1.25% | 3.7만 |
|---|
| 2026.01.14 | ₩27,547 | ₩27,881 | ₩27,539 | ₩27,868 | +1.17% | 4.1만 |
|---|
| 2026.01.13 | ₩27,520 | ₩27,641 | ₩27,333 | ₩27,507 | -0.05% | 1.8만 |
|---|
| 2026.01.12 | ₩27,360 | ₩27,479 | ₩27,297 | ₩27,413 | +0.20% | 1.1만 |
|---|
| 2026.01.09 | ₩27,386 | ₩27,440 | ₩27,293 | ₩27,400 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩27,333 | ₩27,547 | ₩27,333 | ₩27,346 | +0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩27,427 | ₩27,627 | ₩27,266 | ₩27,480 | +0.20% | 2.2만 |
|---|
| 2026.01.06 | ₩27,346 | ₩27,460 | ₩27,199 | ₩27,400 | +0.20% | 3.9만 |
|---|
| 2026.01.05 | ₩27,452 | ₩27,667 | ₩27,346 | ₩27,467 | +0.05% | 3.9만 |
|---|
| 2026.01.02 | ₩27,186 | ₩27,427 | ₩27,119 | ₩27,400 | +0.79% | 3.6만 |
|---|
| 2025.12.31 | ₩26,798 | ₩27,105 | ₩26,784 | ₩27,025 | +0.85% | 32.8만 |
|---|
| 2025.12.30 | ₩26,771 | ₩26,985 | ₩26,717 | ₩26,798 | +0.10% | 11.2만 |
|---|
| 2025.12.29 | ₩26,905 | ₩26,998 | ₩26,758 | ₩26,824 | -0.30% | 10.9만 |
|---|
| 2025.12.26 | ₩27,176 | ₩27,206 | ₩26,905 | ₩26,958 | -0.80% | 5.6만 |
|---|
| 2025.12.24 | ₩27,068 | ₩27,293 | ₩27,068 | ₩27,186 | +0.43% | 5.6천 |
|---|
| 2025.12.23 | ₩27,226 | ₩27,413 | ₩27,079 | ₩27,293 | +0.25% | 3.8만 |
|---|
| 2025.12.22 | ₩27,146 | ₩27,427 | ₩27,079 | ₩27,146 | 0.00% | 2.4만 |
|---|
| 2025.12.19 | ₩27,226 | ₩27,353 | ₩27,025 | ₩27,306 | +0.29% | 2.1만 |
|---|
| 2025.12.18 | ₩27,560 | ₩27,669 | ₩26,891 | ₩27,186 | -1.36% | 3.1만 |
|---|
| 2025.12.17 | ₩27,025 | ₩27,346 | ₩26,865 | ₩26,905 | -0.45% | 2.9만 |
|---|
| 2025.12.16 | ₩27,306 | ₩27,493 | ₩26,932 | ₩27,025 | -1.03% | 3.5만 |
|---|
| 2025.12.15 | ₩27,935 | ₩28,350 | ₩27,413 | ₩27,514 | -1.51% | 3.2만 |
|---|
| 2025.12.12 | ₩28,344 | ₩28,363 | ₩27,641 | ₩27,654 | -2.44% | 4.5만 |
|---|
| 2025.12.11 | ₩27,988 | ₩28,376 | ₩27,988 | ₩28,055 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩27,855 | ₩28,346 | ₩27,654 | ₩28,162 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩28,348 | ₩28,490 | ₩27,855 | ₩27,895 | -1.60% | 2.2만 |
|---|
| 2025.12.08 | ₩28,698 | ₩28,698 | ₩28,069 | ₩28,350 | -1.21% | 2.5만 |
|---|
| 2025.12.05 | ₩28,684 | ₩28,898 | ₩28,497 | ₩28,898 | +0.75% | 9.8천 |
|---|
| 2025.12.04 | ₩28,858 | ₩28,898 | ₩28,510 | ₩28,831 | -0.09% | 1.1만 |
|---|
| 2025.12.03 | ₩28,671 | ₩28,898 | ₩28,443 | ₩28,751 | +0.28% | 1.1만 |
|---|
| 2025.12.02 | ₩29,000 | ₩29,059 | ₩28,584 | ₩28,584 | -1.43% | 1.5만 |
|---|
| 2025.12.01 | ₩29,052 | ₩29,099 | ₩28,871 | ₩28,925 | -0.44% | 5.7천 |
|---|
| 2025.11.28 | ₩29,193 | ₩29,225 | ₩28,965 | ₩28,992 | -0.69% | 4.9천 |
|---|
| 2025.11.26 | ₩29,741 | ₩29,741 | ₩29,273 | ₩29,647 | -0.31% | 9.9천 |
|---|
| 2025.11.25 | ₩29,607 | ₩29,634 | ₩29,206 | ₩29,594 | -0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩29,500 | ₩29,634 | ₩29,366 | ₩29,581 | +0.27% | 6.6천 |
|---|
| 2025.11.21 | ₩29,112 | ₩29,741 | ₩29,112 | ₩29,447 | +1.15% | 7천 |
|---|
| 2025.11.20 | ₩29,286 | ₩29,487 | ₩29,072 | ₩29,206 | -0.27% | 9.2천 |
|---|
| 2025.11.19 | ₩29,360 | ₩29,760 | ₩29,086 | ₩29,326 | -0.11% | 1.6천 |
|---|
| 2025.11.18 | ₩29,159 | ₩29,619 | ₩29,159 | ₩29,313 | +0.53% | 3만 |
|---|
| 2025.11.17 | ₩29,514 | ₩29,621 | ₩29,249 | ₩29,353 | -0.54% | 4.5천 |
|---|
| 2025.11.14 | ₩28,778 | ₩29,928 | ₩28,778 | ₩29,514 | +2.56% | 1.7만 |
|---|
| 2025.11.13 | ₩29,420 | ₩29,554 | ₩29,032 | ₩29,059 | -1.23% | 1.8만 |
|---|
| 2025.11.12 | ₩29,380 | ₩29,607 | ₩29,293 | ₩29,293 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩29,326 | ₩29,661 | ₩29,326 | ₩29,491 | +0.56% | 4.8천 |
|---|
| 2025.11.10 | ₩29,567 | ₩29,973 | ₩29,407 | ₩29,560 | -0.02% | 2.5만 |
|---|
| 2025.11.07 | ₩29,654 | ₩29,654 | ₩29,353 | ₩29,460 | -0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩29,902 | ₩29,910 | ₩29,701 | ₩29,701 | -0.67% | 8.5천 |
|---|
| 2025.11.05 | ₩29,835 | ₩30,035 | ₩29,647 | ₩29,728 | -0.36% | 1.3만 |
|---|
| 2025.11.04 | ₩29,647 | ₩29,875 | ₩29,634 | ₩29,634 | -0.05% | 1.2만 |
|---|
| 2025.11.03 | ₩29,942 | ₩30,102 | ₩29,835 | ₩29,835 | -0.36% | 4.9천 |
|---|
| 2025.10.31 | ₩29,891 | ₩30,156 | ₩29,781 | ₩29,969 | +0.26% | 2만 |
|---|
| 2025.10.30 | ₩30,049 | ₩30,169 | ₩29,728 | ₩29,902 | -0.49% | 1.1만 |
|---|
| 2025.10.29 | ₩30,076 | ₩30,169 | ₩30,049 | ₩30,156 | +0.27% | 1.2만 |
|---|
| 2025.10.28 | ₩30,129 | ₩30,169 | ₩30,035 | ₩30,169 | +0.13% | 8.2천 |
|---|
| 2025.10.27 | ₩29,741 | ₩30,035 | ₩29,741 | ₩30,022 | +0.94% | 6.4천 |
|---|
| 2025.10.24 | ₩29,768 | ₩29,928 | ₩29,701 | ₩29,821 | +0.18% | 2만 |
|---|
| 2025.10.23 | ₩29,928 | ₩30,102 | ₩29,754 | ₩29,768 | -0.54% | 1.3만 |
|---|
| 2025.10.22 | ₩30,076 | ₩30,076 | ₩29,634 | ₩29,942 | -0.44% | 1.2만 |
|---|
| 2025.10.21 | ₩29,902 | ₩30,035 | ₩29,902 | ₩29,969 | +0.22% | 6.9천 |
|---|
| 2025.10.20 | ₩30,102 | ₩30,102 | ₩29,754 | ₩29,969 | -0.44% | 3.8천 |
|---|
| 2025.10.17 | ₩29,768 | ₩29,969 | ₩29,638 | ₩29,768 | 0.00% | 5.4천 |
|---|
| 2025.10.16 | ₩30,089 | ₩30,102 | ₩29,888 | ₩29,888 | -0.67% | 5.8천 |
|---|
| 2025.10.15 | ₩29,808 | ₩30,169 | ₩29,768 | ₩30,102 | +0.99% | 3.3천 |
|---|
| 2025.10.14 | ₩29,795 | ₩29,982 | ₩29,688 | ₩29,915 | +0.40% | 4.9천 |
|---|
| 2025.10.13 | ₩29,779 | ₩29,969 | ₩29,647 | ₩29,795 | +0.05% | 8.1천 |
|---|
| 2025.10.10 | ₩29,969 | ₩30,156 | ₩29,768 | ₩29,768 | -0.67% | 3.8천 |
|---|
