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 | ₩23,986 | ₩24,080 | ₩23,852 | ₩23,852 | -0.56% | 1.9만 |
| 2026.10.08 | ₩23,946 | ₩24,120 | ₩23,852 | ₩24,040 | +0.39% | 4.2만 |
| 2026.10.07 | ₩24,053 | ₩24,087 | ₩23,919 | ₩23,966 | -0.36% | 2.8만 |
| 2026.10.06 | ₩24,214 | ₩24,348 | ₩24,039 | ₩24,241 | +0.11% | 3.8만 |
| 2026.10.05 | ₩24,455 | ₩24,455 | ₩24,162 | ₩24,162 | -1.20% | 9.5천 |
| 2026.10.02 | ₩24,388 | ₩24,790 | ₩24,388 | ₩24,402 | +0.05% | 4.6만 |
| 2026.10.01 | ₩24,013 | ₩24,522 | ₩24,013 | ₩24,281 | +1.12% | 1.4만 |
| 2026.09.30 | ₩24,710 | ₩24,790 | ₩23,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,013 |
| -2.82% |
| 8.5만 |
| 2026.09.29 | ₩25,072 | ₩25,072 | ₩24,589 | ₩24,603 | -1.87% | 9.2천 |
|---|
| 2026.09.28 | ₩25,259 | ₩25,460 | ₩25,072 | ₩25,072 | -0.74% | 1.4만 |
|---|
| 2026.09.25 | ₩25,340 | ₩25,373 | ₩25,259 | ₩25,333 | -0.03% | 3.6천 |
|---|
| 2026.09.24 | ₩25,286 | ₩25,447 | ₩25,259 | ₩25,318 | +0.13% | 9.1천 |
|---|
| 2026.09.23 | ₩25,460 | ₩26,071 | ₩25,247 | ₩25,273 | -0.74% | 2.7만 |
|---|
| 2026.09.22 | ₩25,530 | ₩25,608 | ₩25,460 | ₩25,460 | -0.27% | 8.7천 |
|---|
| 2026.09.21 | ₩25,527 | ₩25,728 | ₩25,527 | ₩25,554 | +0.10% | 9.9천 |
|---|
| 2026.09.18 | ₩25,514 | ₩25,858 | ₩25,474 | ₩25,614 | +0.39% | 2.5만 |
|---|
| 2026.09.17 | ₩25,661 | ₩25,862 | ₩25,568 | ₩25,568 | -0.37% | 5.4천 |
|---|
| 2026.09.16 | ₩25,822 | ₩25,983 | ₩25,527 | ₩25,554 | -1.04% | 2만 |
|---|
| 2026.09.15 | ₩26,171 | ₩26,519 | ₩25,795 | ₩25,862 | -1.18% | 4.2만 |
|---|
| 2026.09.14 | ₩25,742 | ₩26,150 | ₩25,742 | ₩25,990 | +0.96% | 1.8만 |
|---|
| 2026.09.11 | ₩25,996 | ₩26,351 | ₩25,862 | ₩25,862 | -0.52% | 5.2천 |
|---|
| 2026.09.10 | ₩25,903 | ₩26,351 | ₩25,903 | ₩25,970 | +0.26% | 8.3천 |
|---|
| 2026.09.09 | ₩26,244 | ₩26,561 | ₩25,903 | ₩25,903 | -1.30% | 9.2천 |
|---|
| 2026.09.08 | ₩26,104 | ₩26,465 | ₩26,104 | ₩26,459 | +1.36% | 3.8천 |
|---|
| 2026.09.04 | ₩26,594 | ₩26,594 | ₩26,479 | ₩26,479 | -0.43% | 700 |
|---|
| 2026.09.03 | ₩26,633 | ₩26,640 | ₩26,599 | ₩26,640 | +0.03% | 2.4천 |
|---|
| 2026.09.02 | ₩25,889 | ₩26,552 | ₩25,889 | ₩26,552 | +2.56% | 7.4천 |
|---|
| 2026.09.01 | ₩26,506 | ₩26,800 | ₩26,051 | ₩26,593 | +0.33% | 1.5만 |
|---|
| 2026.08.31 | ₩26,238 | ₩26,800 | ₩26,037 | ₩26,519 | +1.07% | 3.4만 |
|---|
| 2026.08.28 | ₩26,666 | ₩26,666 | ₩26,465 | ₩26,559 | -0.40% | 1.5만 |
|---|
| 2026.08.27 | ₩26,700 | ₩26,720 | ₩26,492 | ₩26,633 | -0.25% | 9.7천 |
|---|
| 2026.08.26 | ₩26,787 | ₩26,800 | ₩26,666 | ₩26,666 | -0.45% | 3.1천 |
|---|
| 2026.08.25 | ₩26,800 | ₩26,921 | ₩26,599 | ₩26,720 | -0.30% | 1.5만 |
|---|
| 2026.08.24 | ₩26,539 | ₩26,800 | ₩26,516 | ₩26,800 | +0.98% | 1.6만 |
|---|
| 2026.08.21 | ₩26,532 | ₩26,532 | ₩26,345 | ₩26,358 | -0.66% | 3.2만 |
|---|
| 2026.08.20 | ₩26,586 | ₩26,760 | ₩26,586 | ₩26,680 | +0.35% | 1.1만 |
|---|
| 2026.08.19 | ₩26,452 | ₩26,934 | ₩26,452 | ₩26,546 | +0.35% | 2.6만 |
|---|
| 2026.08.18 | ₩26,961 | ₩26,961 | ₩26,345 | ₩26,378 | -2.16% | 1.2만 |
|---|
| 2026.08.17 | ₩26,693 | ₩26,867 | ₩26,636 | ₩26,733 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩26,800 | ₩26,874 | ₩26,693 | ₩26,774 | -0.10% | 3.5만 |
|---|
| 2026.08.13 | ₩26,791 | ₩26,961 | ₩26,666 | ₩26,693 | -0.37% | 7.2천 |
|---|
| 2026.08.12 | ₩26,841 | ₩26,869 | ₩26,720 | ₩26,869 | +0.10% | 3.4천 |
|---|
| 2026.08.11 | ₩26,640 | ₩26,800 | ₩26,626 | ₩26,760 | +0.45% | 8.6천 |
|---|
| 2026.08.10 | ₩26,800 | ₩26,834 | ₩26,707 | ₩26,760 | -0.15% | 8.2천 |
|---|
| 2026.08.07 | ₩26,867 | ₩26,867 | ₩26,774 | ₩26,841 | -0.10% | 5.3천 |
|---|
| 2026.08.06 | ₩27,122 | ₩27,122 | ₩26,827 | ₩26,881 | -0.89% | 1만 |
|---|
| 2026.08.05 | ₩27,143 | ₩27,192 | ₩26,881 | ₩26,881 | -0.97% | 9.2천 |
|---|
| 2026.08.04 | ₩27,162 | ₩27,210 | ₩27,068 | ₩27,082 | -0.30% | 8.4천 |
|---|
| 2026.08.03 | ₩27,202 | ₩27,202 | ₩27,028 | ₩27,055 | -0.54% | 1.2만 |
|---|
| 2026.07.31 | ₩27,122 | ₩27,296 | ₩26,988 | ₩27,082 | -0.15% | 3.8만 |
|---|
| 2026.07.30 | ₩27,181 | ₩27,216 | ₩27,181 | ₩27,216 | +0.13% | 1.6천 |
|---|
| 2026.07.29 | ₩27,109 | ₩27,310 | ₩27,109 | ₩27,269 | +0.59% | 1.3만 |
|---|
| 2026.07.28 | ₩27,336 | ₩27,350 | ₩27,149 | ₩27,229 | -0.39% | 6.8천 |
|---|
| 2026.07.27 | ₩27,310 | ₩27,310 | ₩27,209 | ₩27,296 | -0.05% | 3.5천 |
|---|
| 2026.07.24 | ₩26,975 | ₩27,109 | ₩26,975 | ₩27,109 | +0.50% | 1.5천 |
|---|
| 2026.07.23 | ₩27,189 | ₩27,363 | ₩26,961 | ₩27,106 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩27,457 | ₩27,457 | ₩27,216 | ₩27,269 | -0.68% | 6.2천 |
|---|
| 2026.07.21 | ₩27,413 | ₩27,444 | ₩27,283 | ₩27,323 | -0.33% | 1.1만 |
|---|
| 2026.07.20 | ₩27,377 | ₩27,497 | ₩27,283 | ₩27,310 | -0.24% | 1.7만 |
|---|
| 2026.07.17 | ₩27,228 | ₩27,390 | ₩27,135 | ₩27,390 | +0.60% | 3.6만 |
|---|
| 2026.07.16 | ₩27,176 | ₩27,350 | ₩27,055 | ₩27,229 | +0.20% | 6.6천 |
|---|
| 2026.07.15 | ₩27,162 | ₩27,209 | ₩27,047 | ₩27,209 | +0.17% | 4.5천 |
|---|
| 2026.07.14 | ₩27,135 | ₩27,256 | ₩27,135 | ₩27,256 | +0.44% | 8.1천 |
|---|
| 2026.07.13 | ₩27,243 | ₩27,243 | ₩27,042 | ₩27,142 | -0.37% | 2.6만 |
|---|
| 2026.07.10 | ₩27,243 | ₩27,243 | ₩27,243 | ₩27,243 | 0.00% | 1.2천 |
|---|
| 2026.07.09 | ₩26,975 | ₩27,137 | ₩26,975 | ₩27,137 | +0.60% | 2.1천 |
|---|
| 2026.07.08 | ₩27,176 | ₩27,256 | ₩27,035 | ₩27,109 | -0.25% | 2만 |
|---|
| 2026.07.07 | ₩27,310 | ₩27,310 | ₩27,122 | ₩27,189 | -0.44% | 5천 |
|---|
| 2026.07.06 | ₩26,886 | ₩27,310 | ₩26,886 | ₩27,256 | +1.38% | 2.1만 |
|---|
| 2026.07.02 | ₩26,862 | ₩27,015 | ₩26,787 | ₩26,841 | -0.08% | 3.5만 |
|---|
| 2026.07.01 | ₩26,774 | ₩26,794 | ₩26,680 | ₩26,693 | -0.30% | 6천 |
|---|
| 2026.06.30 | ₩26,774 | ₩26,774 | ₩26,358 | ₩26,693 | -0.30% | 10.8만 |
|---|
| 2026.06.29 | ₩26,599 | ₩26,787 | ₩26,566 | ₩26,774 | +0.65% | 2.8만 |
|---|
| 2026.06.26 | ₩26,546 | ₩26,733 | ₩26,546 | ₩26,606 | +0.23% | 2.8만 |
|---|
| 2026.06.25 | ₩26,834 | ₩26,867 | ₩26,492 | ₩26,532 | -1.12% | 1.8만 |
|---|
| 2026.06.24 | ₩27,135 | ₩27,135 | ₩26,586 | ₩26,586 | -2.02% | 2.2만 |
|---|
| 2026.06.23 | ₩27,484 | ₩27,484 | ₩26,800 | ₩26,827 | -2.39% | 8.8천 |
|---|
| 2026.06.22 | ₩27,497 | ₩27,497 | ₩27,082 | ₩27,135 | -1.32% | 6.9천 |
|---|
| 2026.06.18 | ₩27,678 | ₩27,712 | ₩27,216 | ₩27,477 | -0.73% | 7.8천 |
|---|
| 2026.06.17 | ₩27,430 | ₩27,705 | ₩27,269 | ₩27,430 | 0.00% | 1.7만 |
|---|
| 2026.06.16 | ₩27,318 | ₩27,779 | ₩27,202 | ₩27,430 | +0.41% | 5.5천 |
|---|
| 2026.06.15 | ₩27,149 | ₩27,631 | ₩27,095 | ₩27,256 | +0.39% | 1.9만 |
|---|
| 2026.06.12 | ₩26,908 | ₩27,135 | ₩26,894 | ₩27,135 | +0.85% | 1.7만 |
|---|
| 2026.06.11 | ₩27,028 | ₩27,068 | ₩26,871 | ₩26,881 | -0.55% | 6.5천 |
|---|
| 2026.06.10 | ₩26,800 | ₩26,867 | ₩26,787 | ₩26,787 | -0.05% | 6.8천 |
|---|
| 2026.06.09 | ₩26,881 | ₩26,934 | ₩26,774 | ₩26,787 | -0.35% | 7.8천 |
|---|
| 2026.06.08 | ₩26,894 | ₩26,948 | ₩26,841 | ₩26,921 | +0.10% | 1.2천 |
|---|
| 2026.06.05 | ₩26,934 | ₩26,981 | ₩26,800 | ₩26,814 | -0.45% | 1만 |
|---|
| 2026.06.04 | ₩27,055 | ₩27,095 | ₩26,774 | ₩27,015 | -0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩26,948 | ₩27,015 | ₩26,774 | ₩27,015 | +0.25% | 9.8천 |
|---|
| 2026.06.02 | ₩26,867 | ₩27,055 | ₩26,814 | ₩27,015 | +0.55% | 2.3만 |
|---|
| 2026.06.01 | ₩26,934 | ₩27,001 | ₩26,814 | ₩26,867 | -0.25% | 9천 |
|---|
| 2026.05.29 | ₩27,082 | ₩27,216 | ₩26,867 | ₩26,894 | -0.69% | 2.7만 |
|---|
| 2026.05.28 | ₩27,591 | ₩27,725 | ₩27,591 | ₩27,618 | +0.10% | 8.6천 |
|---|
| 2026.05.27 | ₩27,537 | ₩27,578 | ₩27,450 | ₩27,578 | +0.15% | 6.2천 |
|---|
| 2026.05.26 | ₩27,457 | ₩27,725 | ₩27,457 | ₩27,564 | +0.39% | 1.1만 |
|---|
| 2026.05.22 | ₩27,283 | ₩27,444 | ₩27,283 | ₩27,444 | +0.59% | 5.9천 |
|---|
| 2026.05.21 | ₩27,430 | ₩27,430 | ₩27,202 | ₩27,283 | -0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩27,324 | ₩27,551 | ₩27,323 | ₩27,537 | +0.78% | 7.2천 |
|---|
| 2026.05.19 | ₩27,511 | ₩27,511 | ₩27,323 | ₩27,403 | -0.39% | 1.1만 |
|---|
| 2026.05.18 | ₩27,712 | ₩27,779 | ₩27,464 | ₩27,511 | -0.73% | 1.5만 |
|---|
| 2026.05.15 | ₩27,913 | ₩28,273 | ₩27,578 | ₩27,604 | -1.10% | 1.2만 |
|---|
| 2026.05.14 | ₩28,006 | ₩28,140 | ₩27,939 | ₩28,006 | 0.00% | 6.8천 |
|---|
| 2026.05.13 | ₩27,966 | ₩28,408 | ₩27,926 | ₩28,111 | +0.52% | 6.9천 |
|---|
| 2026.05.12 | ₩28,274 | ₩28,663 | ₩28,140 | ₩28,140 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩28,301 | ₩28,636 | ₩28,301 | ₩28,462 | +0.57% | 1.3천 |
|---|
| 2026.05.08 | ₩28,384 | ₩28,569 | ₩28,328 | ₩28,462 | +0.27% | 5천 |
|---|
| 2026.05.07 | ₩28,449 | ₩28,475 | ₩28,274 | ₩28,402 | -0.16% | 6.4천 |
|---|
| 2026.05.06 | ₩28,341 | ₩28,636 | ₩28,288 | ₩28,455 | +0.40% | 2.1천 |
|---|
| 2026.05.05 | ₩28,497 | ₩28,497 | ₩28,214 | ₩28,274 | -0.78% | 5.4천 |
|---|
| 2026.05.04 | ₩28,596 | ₩28,596 | ₩28,167 | ₩28,315 | -0.98% | 5.1천 |
|---|
| 2026.05.01 | ₩29,105 | ₩29,132 | ₩28,382 | ₩28,475 | -2.16% | 1.3만 |
|---|
| 2026.04.30 | ₩28,533 | ₩28,762 | ₩28,408 | ₩28,717 | +0.64% | 1.3만 |
|---|
| 2026.04.29 | ₩28,891 | ₩28,891 | ₩28,328 | ₩28,556 | -1.16% | 2만 |
|---|
| 2026.04.28 | ₩28,891 | ₩29,266 | ₩28,676 | ₩29,065 | +0.60% | 1.4만 |
|---|
| 2026.04.27 | ₩28,702 | ₩28,877 | ₩28,569 | ₩28,569 | -0.46% | 2.2천 |
|---|
| 2026.04.24 | ₩28,797 | ₩29,065 | ₩28,703 | ₩28,904 | +0.37% | 5.1천 |
|---|
| 2026.04.23 | ₩28,837 | ₩29,025 | ₩28,663 | ₩28,810 | -0.09% | 5.1천 |
|---|
| 2026.04.22 | ₩28,797 | ₩28,877 | ₩28,676 | ₩28,757 | -0.14% | 2.9천 |
|---|
| 2026.04.21 | ₩28,931 | ₩28,931 | ₩28,790 | ₩28,797 | -0.46% | 1.5천 |
|---|
| 2026.04.20 | ₩28,489 | ₩29,145 | ₩28,489 | ₩29,145 | +2.30% | 9.3천 |
|---|
| 2026.04.17 | ₩28,623 | ₩28,730 | ₩28,542 | ₩28,542 | -0.28% | 9.2천 |
|---|
| 2026.04.16 | ₩28,563 | ₩28,650 | ₩28,395 | ₩28,395 | -0.59% | 8.6천 |
|---|
| 2026.04.15 | ₩28,529 | ₩28,636 | ₩28,408 | ₩28,623 | +0.33% | 2.3천 |
|---|
| 2026.04.14 | ₩28,529 | ₩28,636 | ₩28,529 | ₩28,556 | +0.09% | 4천 |
|---|
| 2026.04.13 | ₩28,435 | ₩28,623 | ₩28,341 | ₩28,341 | -0.33% | 1.5만 |
|---|
| 2026.04.10 | ₩28,784 | ₩28,810 | ₩28,462 | ₩28,502 | -0.98% | 8.2천 |
|---|
| 2026.04.09 | ₩28,449 | ₩28,663 | ₩28,449 | ₩28,663 | +0.75% | 3천 |
|---|
| 2026.04.08 | ₩28,797 | ₩28,891 | ₩28,502 | ₩28,516 | -0.98% | 3.1만 |
|---|
| 2026.04.07 | ₩28,489 | ₩28,676 | ₩28,382 | ₩28,636 | +0.52% | 6.1천 |
|---|
| 2026.04.06 | ₩28,663 | ₩28,676 | ₩28,556 | ₩28,556 | -0.37% | 1.6천 |
|---|
| 2026.04.02 | ₩28,449 | ₩28,676 | ₩28,372 | ₩28,676 | +0.80% | 4.6천 |
|---|
| 2026.04.01 | ₩28,918 | ₩28,918 | ₩28,542 | ₩28,556 | -1.25% | 1.1만 |
|---|
| 2026.03.31 | ₩28,542 | ₩28,944 | ₩28,181 | ₩28,918 | +1.31% | 30.9만 |
|---|
| 2026.03.30 | ₩28,341 | ₩28,609 | ₩28,274 | ₩28,462 | +0.43% | 3.1만 |
|---|
| 2026.03.27 | ₩28,395 | ₩28,609 | ₩28,194 | ₩28,462 | +0.24% | 1.7만 |
|---|
| 2026.03.26 | ₩28,422 | ₩28,690 | ₩28,408 | ₩28,583 | +0.57% | 3.2만 |
|---|
| 2026.03.25 | ₩28,556 | ₩28,743 | ₩28,556 | ₩28,623 | +0.23% | 1.8만 |
|---|
| 2026.03.24 | ₩28,288 | ₩28,616 | ₩28,288 | ₩28,435 | +0.52% | 3.9만 |
|---|
| 2026.03.23 | ₩28,207 | ₩28,482 | ₩27,939 | ₩28,395 | +0.67% | 1.9만 |
|---|
| 2026.03.20 | ₩28,221 | ₩28,422 | ₩27,938 | ₩28,047 | -0.62% | 3.4만 |
|---|
| 2026.03.19 | ₩28,335 | ₩28,516 | ₩28,167 | ₩28,328 | -0.02% | 7.6천 |
|---|
| 2026.03.18 | ₩28,328 | ₩28,703 | ₩28,288 | ₩28,462 | +0.47% | 7천 |
|---|
| 2026.03.17 | ₩28,475 | ₩28,623 | ₩28,408 | ₩28,435 | -0.14% | 4.5천 |
|---|
| 2026.03.16 | ₩28,676 | ₩28,676 | ₩28,368 | ₩28,462 | -0.75% | 1.8만 |
|---|
| 2026.03.13 | ₩28,462 | ₩28,810 | ₩28,360 | ₩28,475 | +0.05% | 2.7만 |
|---|
| 2026.03.12 | ₩28,680 | ₩28,757 | ₩28,542 | ₩28,569 | -0.39% | 1.1만 |
|---|
| 2026.03.11 | ₩28,817 | ₩28,817 | ₩28,676 | ₩28,690 | -0.44% | 6.1천 |
|---|
| 2026.03.10 | ₩28,824 | ₩28,904 | ₩28,650 | ₩28,837 | +0.05% | 7.2천 |
|---|
| 2026.03.09 | ₩28,690 | ₩28,904 | ₩28,609 | ₩28,904 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩28,851 | ₩28,958 | ₩28,770 | ₩28,958 | +0.37% | 8.3천 |
|---|
| 2026.03.05 | ₩28,891 | ₩29,011 | ₩28,891 | ₩28,958 | +0.23% | 3.6천 |
|---|
| 2026.03.04 | ₩29,011 | ₩29,052 | ₩28,894 | ₩28,931 | -0.28% | 4.3천 |
|---|
| 2026.03.03 | ₩28,958 | ₩28,985 | ₩28,810 | ₩28,931 | -0.09% | 1.5만 |
|---|
| 2026.03.02 | ₩28,810 | ₩29,078 | ₩28,810 | ₩29,065 | +0.88% | 2.3만 |
|---|
| 2026.02.27 | ₩28,837 | ₩29,145 | ₩28,516 | ₩28,864 | +0.09% | 5.9만 |
|---|
| 2026.02.26 | ₩29,480 | ₩29,668 | ₩29,467 | ₩29,608 | +0.43% | 1.3만 |
|---|
| 2026.02.25 | ₩29,306 | ₩29,494 | ₩29,306 | ₩29,387 | +0.27% | 1.6만 |
|---|
| 2026.02.24 | ₩29,346 | ₩29,507 | ₩29,345 | ₩29,494 | +0.50% | 2.5만 |
|---|
| 2026.02.23 | ₩29,480 | ₩29,588 | ₩29,239 | ₩29,346 | -0.45% | 1.5만 |
|---|
| 2026.02.20 | ₩29,574 | ₩29,588 | ₩29,373 | ₩29,413 | -0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩29,547 | ₩29,588 | ₩29,279 | ₩29,521 | -0.09% | 1.5만 |
|---|
| 2026.02.18 | ₩29,233 | ₩29,722 | ₩29,233 | ₩29,454 | +0.76% | 2.3만 |
|---|
| 2026.02.17 | ₩28,623 | ₩29,199 | ₩28,502 | ₩29,199 | +2.01% | 2.8만 |
|---|
| 2026.02.13 | ₩28,489 | ₩28,663 | ₩28,489 | ₩28,663 | +0.61% | 7.3천 |
|---|
| 2026.02.12 | ₩28,408 | ₩28,529 | ₩28,261 | ₩28,516 | +0.38% | 1.3만 |
|---|
| 2026.02.11 | ₩28,140 | ₩28,382 | ₩28,140 | ₩28,382 | +0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩28,020 | ₩28,194 | ₩27,993 | ₩28,194 | +0.62% | 1.2만 |
|---|
| 2026.02.09 | ₩28,060 | ₩28,073 | ₩27,872 | ₩27,993 | -0.24% | 1.3만 |
|---|
| 2026.02.06 | ₩27,980 | ₩28,087 | ₩27,872 | ₩28,020 | +0.14% | 9.5천 |
|---|
| 2026.02.05 | ₩28,073 | ₩28,073 | ₩27,886 | ₩27,980 | -0.33% | 1.5만 |
|---|
| 2026.02.04 | ₩27,980 | ₩28,060 | ₩27,886 | ₩28,060 | +0.29% | 2.6만 |
|---|
| 2026.02.03 | ₩28,006 | ₩28,114 | ₩27,899 | ₩27,953 | -0.19% | 1.2만 |
|---|
| 2026.02.02 | ₩27,980 | ₩28,127 | ₩27,980 | ₩28,087 | +0.38% | 1.4만 |
|---|
| 2026.01.30 | ₩28,047 | ₩28,114 | ₩27,913 | ₩27,913 | -0.48% | 6만 |
|---|
| 2026.01.29 | ₩28,181 | ₩28,194 | ₩27,953 | ₩28,020 | -0.57% | 3.4만 |
|---|
| 2026.01.28 | ₩28,395 | ₩28,529 | ₩28,248 | ₩28,261 | -0.47% | 6.9천 |
|---|
| 2026.01.27 | ₩28,368 | ₩28,596 | ₩28,237 | ₩28,542 | +0.61% | 2.7만 |
|---|
| 2026.01.26 | ₩28,234 | ₩28,462 | ₩28,234 | ₩28,445 | +0.75% | 1.4천 |
|---|
| 2026.01.23 | ₩28,181 | ₩28,462 | ₩28,181 | ₩28,382 | +0.71% | 1만 |
|---|
| 2026.01.22 | ₩28,181 | ₩28,341 | ₩28,181 | ₩28,274 | +0.33% | 8.6천 |
|---|
| 2026.01.21 | ₩27,978 | ₩28,368 | ₩27,872 | ₩28,181 | +0.72% | 5.2만 |
|---|
| 2026.01.20 | ₩27,752 | ₩28,073 | ₩27,738 | ₩27,765 | +0.05% | 3만 |
|---|
| 2026.01.16 | ₩28,140 | ₩28,475 | ₩28,073 | ₩28,114 | -0.10% | 2.3만 |
|---|
| 2026.01.15 | ₩27,898 | ₩28,288 | ₩27,898 | ₩28,248 | +1.25% | 3.7만 |
|---|
| 2026.01.14 | ₩27,591 | ₩27,926 | ₩27,583 | ₩27,913 | +1.17% | 4.1만 |
|---|
| 2026.01.13 | ₩27,564 | ₩27,685 | ₩27,377 | ₩27,551 | -0.05% | 1.8만 |
|---|
| 2026.01.12 | ₩27,403 | ₩27,523 | ₩27,340 | ₩27,457 | +0.20% | 1.1만 |
|---|
| 2026.01.09 | ₩27,430 | ₩27,484 | ₩27,336 | ₩27,444 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩27,377 | ₩27,591 | ₩27,377 | ₩27,390 | +0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩27,470 | ₩27,671 | ₩27,310 | ₩27,524 | +0.20% | 2.2만 |
|---|
| 2026.01.06 | ₩27,390 | ₩27,504 | ₩27,243 | ₩27,444 | +0.20% | 3.9만 |
|---|
| 2026.01.05 | ₩27,496 | ₩27,712 | ₩27,390 | ₩27,511 | +0.05% | 3.9만 |
|---|
| 2026.01.02 | ₩27,229 | ₩27,470 | ₩27,162 | ₩27,444 | +0.79% | 3.6만 |
|---|
| 2025.12.31 | ₩26,841 | ₩27,149 | ₩26,827 | ₩27,068 | +0.85% | 32.8만 |
|---|
| 2025.12.30 | ₩26,814 | ₩27,028 | ₩26,760 | ₩26,841 | +0.10% | 11.2만 |
|---|
| 2025.12.29 | ₩26,948 | ₩27,042 | ₩26,800 | ₩26,867 | -0.30% | 10.9만 |
|---|
| 2025.12.26 | ₩27,220 | ₩27,249 | ₩26,948 | ₩27,001 | -0.80% | 5.6만 |
|---|
| 2025.12.24 | ₩27,111 | ₩27,336 | ₩27,111 | ₩27,229 | +0.43% | 5.6천 |
|---|
| 2025.12.23 | ₩27,269 | ₩27,457 | ₩27,122 | ₩27,336 | +0.25% | 3.8만 |
|---|
| 2025.12.22 | ₩27,189 | ₩27,470 | ₩27,122 | ₩27,189 | 0.00% | 2.4만 |
|---|
| 2025.12.19 | ₩27,269 | ₩27,397 | ₩27,068 | ₩27,350 | +0.29% | 2.1만 |
|---|
| 2025.12.18 | ₩27,604 | ₩27,713 | ₩26,934 | ₩27,229 | -1.36% | 3.1만 |
|---|
| 2025.12.17 | ₩27,068 | ₩27,390 | ₩26,908 | ₩26,948 | -0.45% | 2.9만 |
|---|
| 2025.12.16 | ₩27,350 | ₩27,537 | ₩26,975 | ₩27,068 | -1.03% | 3.5만 |
|---|
| 2025.12.15 | ₩27,980 | ₩28,395 | ₩27,457 | ₩27,558 | -1.51% | 3.2만 |
|---|
| 2025.12.12 | ₩28,390 | ₩28,408 | ₩27,685 | ₩27,698 | -2.44% | 4.5만 |
|---|
| 2025.12.11 | ₩28,033 | ₩28,422 | ₩28,033 | ₩28,100 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩27,899 | ₩28,391 | ₩27,698 | ₩28,207 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩28,394 | ₩28,536 | ₩27,899 | ₩27,939 | -1.60% | 2.2만 |
|---|
| 2025.12.08 | ₩28,743 | ₩28,743 | ₩28,114 | ₩28,395 | -1.21% | 2.5만 |
|---|
| 2025.12.05 | ₩28,730 | ₩28,944 | ₩28,542 | ₩28,944 | +0.75% | 9.8천 |
|---|
| 2025.12.04 | ₩28,904 | ₩28,944 | ₩28,556 | ₩28,877 | -0.09% | 1.1만 |
|---|
| 2025.12.03 | ₩28,717 | ₩28,944 | ₩28,489 | ₩28,797 | +0.28% | 1.1만 |
|---|
| 2025.12.02 | ₩29,046 | ₩29,105 | ₩28,630 | ₩28,630 | -1.43% | 1.5만 |
|---|
| 2025.12.01 | ₩29,099 | ₩29,145 | ₩28,918 | ₩28,971 | -0.44% | 5.7천 |
|---|
| 2025.11.28 | ₩29,239 | ₩29,271 | ₩29,011 | ₩29,038 | -0.69% | 4.9천 |
|---|
| 2025.11.26 | ₩29,789 | ₩29,789 | ₩29,320 | ₩29,695 | -0.31% | 9.9천 |
|---|
| 2025.11.25 | ₩29,655 | ₩29,681 | ₩29,253 | ₩29,641 | -0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩29,547 | ₩29,681 | ₩29,413 | ₩29,628 | +0.27% | 6.6천 |
|---|
| 2025.11.21 | ₩29,159 | ₩29,789 | ₩29,159 | ₩29,494 | +1.15% | 7천 |
|---|
| 2025.11.20 | ₩29,333 | ₩29,534 | ₩29,119 | ₩29,253 | -0.27% | 9.2천 |
|---|
| 2025.11.19 | ₩29,407 | ₩29,807 | ₩29,132 | ₩29,373 | -0.11% | 1.6천 |
|---|
| 2025.11.18 | ₩29,206 | ₩29,667 | ₩29,206 | ₩29,360 | +0.53% | 3만 |
|---|
| 2025.11.17 | ₩29,561 | ₩29,668 | ₩29,296 | ₩29,400 | -0.54% | 4.5천 |
|---|
| 2025.11.14 | ₩28,824 | ₩29,976 | ₩28,824 | ₩29,561 | +2.56% | 1.7만 |
|---|
| 2025.11.13 | ₩29,467 | ₩29,601 | ₩29,078 | ₩29,105 | -1.23% | 1.8만 |
|---|
| 2025.11.12 | ₩29,427 | ₩29,655 | ₩29,340 | ₩29,340 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩29,373 | ₩29,708 | ₩29,373 | ₩29,538 | +0.56% | 4.8천 |
|---|
| 2025.11.10 | ₩29,614 | ₩30,020 | ₩29,454 | ₩29,608 | -0.02% | 2.5만 |
|---|
| 2025.11.07 | ₩29,702 | ₩29,702 | ₩29,400 | ₩29,507 | -0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩29,949 | ₩29,957 | ₩29,748 | ₩29,748 | -0.67% | 8.5천 |
|---|
| 2025.11.05 | ₩29,882 | ₩30,083 | ₩29,695 | ₩29,775 | -0.36% | 1.3만 |
|---|
| 2025.11.04 | ₩29,695 | ₩29,923 | ₩29,681 | ₩29,681 | -0.05% | 1.2만 |
|---|
| 2025.11.03 | ₩29,990 | ₩30,150 | ₩29,882 | ₩29,882 | -0.36% | 4.9천 |
|---|
| 2025.10.31 | ₩29,939 | ₩30,204 | ₩29,829 | ₩30,016 | +0.26% | 2만 |
|---|
| 2025.10.30 | ₩30,097 | ₩30,217 | ₩29,775 | ₩29,949 | -0.49% | 1.1만 |
|---|
| 2025.10.29 | ₩30,124 | ₩30,217 | ₩30,097 | ₩30,204 | +0.27% | 1.2만 |
|---|
| 2025.10.28 | ₩30,177 | ₩30,217 | ₩30,083 | ₩30,217 | +0.13% | 8.2천 |
|---|
| 2025.10.27 | ₩29,789 | ₩30,083 | ₩29,789 | ₩30,070 | +0.94% | 6.4천 |
|---|
| 2025.10.24 | ₩29,815 | ₩29,976 | ₩29,748 | ₩29,869 | +0.18% | 2만 |
|---|
| 2025.10.23 | ₩29,976 | ₩30,150 | ₩29,802 | ₩29,815 | -0.54% | 1.3만 |
|---|
| 2025.10.22 | ₩30,124 | ₩30,124 | ₩29,681 | ₩29,990 | -0.44% | 1.2만 |
|---|
| 2025.10.21 | ₩29,949 | ₩30,083 | ₩29,949 | ₩30,016 | +0.22% | 6.9천 |
|---|
| 2025.10.20 | ₩30,150 | ₩30,150 | ₩29,802 | ₩30,016 | -0.44% | 3.8천 |
|---|
| 2025.10.17 | ₩29,815 | ₩30,016 | ₩29,685 | ₩29,815 | 0.00% | 5.4천 |
|---|
| 2025.10.16 | ₩30,137 | ₩30,150 | ₩29,936 | ₩29,936 | -0.67% | 5.8천 |
|---|
| 2025.10.15 | ₩29,856 | ₩30,217 | ₩29,815 | ₩30,150 | +0.99% | 3.3천 |
|---|
| 2025.10.14 | ₩29,842 | ₩30,030 | ₩29,735 | ₩29,963 | +0.40% | 4.9천 |
|---|
| 2025.10.13 | ₩29,826 | ₩30,016 | ₩29,695 | ₩29,842 | +0.05% | 8.1천 |
|---|
| 2025.10.10 | ₩30,016 | ₩30,204 | ₩29,815 | ₩29,815 | -0.67% | 3.8천 |
|---|
