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 | ₩24,006 | ₩24,100 | ₩23,872 | ₩23,872 | -0.56% | 1.9만 |
| 2026.10.08 | ₩23,965 | ₩24,140 | ₩23,872 | ₩24,059 | +0.39% | 4.2만 |
| 2026.10.07 | ₩24,073 | ₩24,106 | ₩23,939 | ₩23,986 | -0.36% | 2.8만 |
| 2026.10.06 | ₩24,234 | ₩24,368 | ₩24,058 | ₩24,260 | +0.11% | 3.8만 |
| 2026.10.05 | ₩24,475 | ₩24,475 | ₩24,181 | ₩24,181 | -1.20% | 9.5천 |
| 2026.10.02 | ₩24,408 | ₩24,810 | ₩24,408 | ₩24,421 | +0.05% | 4.6만 |
| 2026.10.01 | ₩24,033 | ₩24,542 | ₩24,033 | ₩24,301 | +1.12% | 1.4만 |
| 2026.09.30 | ₩24,730 | ₩24,810 | ₩24,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,033 |
| -2.82% |
| 8.5만 |
| 2026.09.29 | ₩25,092 | ₩25,092 | ₩24,609 | ₩24,623 | -1.87% | 9.2천 |
|---|
| 2026.09.28 | ₩25,280 | ₩25,481 | ₩25,092 | ₩25,092 | -0.74% | 1.4만 |
|---|
| 2026.09.25 | ₩25,360 | ₩25,394 | ₩25,280 | ₩25,353 | -0.03% | 3.6천 |
|---|
| 2026.09.24 | ₩25,307 | ₩25,467 | ₩25,280 | ₩25,339 | +0.13% | 9.1천 |
|---|
| 2026.09.23 | ₩25,481 | ₩26,092 | ₩25,268 | ₩25,293 | -0.74% | 2.7만 |
|---|
| 2026.09.22 | ₩25,551 | ₩25,628 | ₩25,481 | ₩25,481 | -0.27% | 8.7천 |
|---|
| 2026.09.21 | ₩25,548 | ₩25,749 | ₩25,548 | ₩25,575 | +0.10% | 9.9천 |
|---|
| 2026.09.18 | ₩25,535 | ₩25,879 | ₩25,494 | ₩25,635 | +0.39% | 2.5만 |
|---|
| 2026.09.17 | ₩25,682 | ₩25,883 | ₩25,588 | ₩25,588 | -0.37% | 5.4천 |
|---|
| 2026.09.16 | ₩25,843 | ₩26,004 | ₩25,548 | ₩25,575 | -1.04% | 2만 |
|---|
| 2026.09.15 | ₩26,192 | ₩26,540 | ₩25,816 | ₩25,883 | -1.18% | 4.2만 |
|---|
| 2026.09.14 | ₩25,763 | ₩26,172 | ₩25,763 | ₩26,011 | +0.96% | 1.8만 |
|---|
| 2026.09.11 | ₩26,017 | ₩26,373 | ₩25,883 | ₩25,883 | -0.52% | 5.2천 |
|---|
| 2026.09.10 | ₩25,923 | ₩26,373 | ₩25,923 | ₩25,991 | +0.26% | 8.3천 |
|---|
| 2026.09.09 | ₩26,265 | ₩26,582 | ₩25,923 | ₩25,923 | -1.30% | 9.2천 |
|---|
| 2026.09.08 | ₩26,125 | ₩26,487 | ₩26,125 | ₩26,480 | +1.36% | 3.8천 |
|---|
| 2026.09.04 | ₩26,615 | ₩26,615 | ₩26,500 | ₩26,500 | -0.43% | 700 |
|---|
| 2026.09.03 | ₩26,654 | ₩26,661 | ₩26,621 | ₩26,661 | +0.03% | 2.4천 |
|---|
| 2026.09.02 | ₩25,910 | ₩26,574 | ₩25,910 | ₩26,574 | +2.56% | 7.4천 |
|---|
| 2026.09.01 | ₩26,527 | ₩26,822 | ₩26,072 | ₩26,614 | +0.33% | 1.5만 |
|---|
| 2026.08.31 | ₩26,259 | ₩26,822 | ₩26,058 | ₩26,540 | +1.07% | 3.4만 |
|---|
| 2026.08.28 | ₩26,688 | ₩26,688 | ₩26,487 | ₩26,581 | -0.40% | 1.5만 |
|---|
| 2026.08.27 | ₩26,721 | ₩26,742 | ₩26,514 | ₩26,654 | -0.25% | 9.7천 |
|---|
| 2026.08.26 | ₩26,809 | ₩26,822 | ₩26,688 | ₩26,688 | -0.45% | 3.1천 |
|---|
| 2026.08.25 | ₩26,822 | ₩26,943 | ₩26,621 | ₩26,742 | -0.30% | 1.5만 |
|---|
| 2026.08.24 | ₩26,560 | ₩26,822 | ₩26,538 | ₩26,822 | +0.98% | 1.6만 |
|---|
| 2026.08.21 | ₩26,554 | ₩26,554 | ₩26,366 | ₩26,379 | -0.66% | 3.2만 |
|---|
| 2026.08.20 | ₩26,607 | ₩26,782 | ₩26,607 | ₩26,701 | +0.35% | 1.1만 |
|---|
| 2026.08.19 | ₩26,473 | ₩26,956 | ₩26,473 | ₩26,567 | +0.35% | 2.6만 |
|---|
| 2026.08.18 | ₩26,983 | ₩26,983 | ₩26,366 | ₩26,400 | -2.16% | 1.2만 |
|---|
| 2026.08.17 | ₩26,715 | ₩26,889 | ₩26,657 | ₩26,755 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩26,822 | ₩26,896 | ₩26,715 | ₩26,795 | -0.10% | 3.5만 |
|---|
| 2026.08.13 | ₩26,813 | ₩26,983 | ₩26,688 | ₩26,715 | -0.37% | 7.2천 |
|---|
| 2026.08.12 | ₩26,862 | ₩26,890 | ₩26,742 | ₩26,890 | +0.10% | 3.4천 |
|---|
| 2026.08.11 | ₩26,661 | ₩26,822 | ₩26,648 | ₩26,782 | +0.45% | 8.6천 |
|---|
| 2026.08.10 | ₩26,822 | ₩26,856 | ₩26,728 | ₩26,782 | -0.15% | 8.2천 |
|---|
| 2026.08.07 | ₩26,889 | ₩26,889 | ₩26,795 | ₩26,862 | -0.10% | 5.3천 |
|---|
| 2026.08.06 | ₩27,144 | ₩27,144 | ₩26,849 | ₩26,902 | -0.89% | 1만 |
|---|
| 2026.08.05 | ₩27,165 | ₩27,214 | ₩26,902 | ₩26,902 | -0.97% | 9.2천 |
|---|
| 2026.08.04 | ₩27,184 | ₩27,232 | ₩27,090 | ₩27,104 | -0.30% | 8.4천 |
|---|
| 2026.08.03 | ₩27,224 | ₩27,224 | ₩27,050 | ₩27,077 | -0.54% | 1.2만 |
|---|
| 2026.07.31 | ₩27,144 | ₩27,318 | ₩27,010 | ₩27,104 | -0.15% | 3.8만 |
|---|
| 2026.07.30 | ₩27,203 | ₩27,238 | ₩27,203 | ₩27,238 | +0.13% | 1.6천 |
|---|
| 2026.07.29 | ₩27,130 | ₩27,332 | ₩27,130 | ₩27,291 | +0.59% | 1.3만 |
|---|
| 2026.07.28 | ₩27,358 | ₩27,372 | ₩27,171 | ₩27,251 | -0.39% | 6.8천 |
|---|
| 2026.07.27 | ₩27,332 | ₩27,332 | ₩27,231 | ₩27,318 | -0.05% | 3.5천 |
|---|
| 2026.07.24 | ₩26,996 | ₩27,130 | ₩26,996 | ₩27,130 | +0.50% | 1.5천 |
|---|
| 2026.07.23 | ₩27,211 | ₩27,385 | ₩26,983 | ₩27,128 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩27,479 | ₩27,479 | ₩27,238 | ₩27,291 | -0.68% | 6.2천 |
|---|
| 2026.07.21 | ₩27,435 | ₩27,466 | ₩27,305 | ₩27,345 | -0.33% | 1.1만 |
|---|
| 2026.07.20 | ₩27,399 | ₩27,519 | ₩27,305 | ₩27,332 | -0.24% | 1.7만 |
|---|
| 2026.07.17 | ₩27,250 | ₩27,412 | ₩27,157 | ₩27,412 | +0.60% | 3.6만 |
|---|
| 2026.07.16 | ₩27,198 | ₩27,372 | ₩27,077 | ₩27,251 | +0.20% | 6.6천 |
|---|
| 2026.07.15 | ₩27,184 | ₩27,231 | ₩27,069 | ₩27,231 | +0.17% | 4.5천 |
|---|
| 2026.07.14 | ₩27,157 | ₩27,278 | ₩27,157 | ₩27,278 | +0.44% | 8.1천 |
|---|
| 2026.07.13 | ₩27,265 | ₩27,265 | ₩27,063 | ₩27,164 | -0.37% | 2.6만 |
|---|
| 2026.07.10 | ₩27,265 | ₩27,265 | ₩27,265 | ₩27,265 | 0.00% | 1.2천 |
|---|
| 2026.07.09 | ₩26,996 | ₩27,159 | ₩26,996 | ₩27,159 | +0.60% | 2.1천 |
|---|
| 2026.07.08 | ₩27,198 | ₩27,278 | ₩27,057 | ₩27,130 | -0.25% | 2만 |
|---|
| 2026.07.07 | ₩27,332 | ₩27,332 | ₩27,144 | ₩27,211 | -0.44% | 5천 |
|---|
| 2026.07.06 | ₩26,908 | ₩27,332 | ₩26,908 | ₩27,278 | +1.38% | 2.1만 |
|---|
| 2026.07.02 | ₩26,884 | ₩27,037 | ₩26,809 | ₩26,862 | -0.08% | 3.5만 |
|---|
| 2026.07.01 | ₩26,795 | ₩26,815 | ₩26,701 | ₩26,715 | -0.30% | 6천 |
|---|
| 2026.06.30 | ₩26,795 | ₩26,795 | ₩26,379 | ₩26,715 | -0.30% | 10.8만 |
|---|
| 2026.06.29 | ₩26,621 | ₩26,809 | ₩26,587 | ₩26,795 | +0.65% | 2.8만 |
|---|
| 2026.06.26 | ₩26,567 | ₩26,755 | ₩26,567 | ₩26,628 | +0.23% | 2.8만 |
|---|
| 2026.06.25 | ₩26,856 | ₩26,889 | ₩26,514 | ₩26,554 | -1.12% | 1.8만 |
|---|
| 2026.06.24 | ₩27,157 | ₩27,157 | ₩26,607 | ₩26,607 | -2.02% | 2.2만 |
|---|
| 2026.06.23 | ₩27,506 | ₩27,506 | ₩26,822 | ₩26,849 | -2.39% | 8.8천 |
|---|
| 2026.06.22 | ₩27,519 | ₩27,519 | ₩27,104 | ₩27,157 | -1.32% | 6.9천 |
|---|
| 2026.06.18 | ₩27,700 | ₩27,734 | ₩27,238 | ₩27,499 | -0.73% | 7.8천 |
|---|
| 2026.06.17 | ₩27,452 | ₩27,727 | ₩27,291 | ₩27,452 | 0.00% | 1.7만 |
|---|
| 2026.06.16 | ₩27,340 | ₩27,801 | ₩27,224 | ₩27,452 | +0.41% | 5.5천 |
|---|
| 2026.06.15 | ₩27,171 | ₩27,653 | ₩27,117 | ₩27,278 | +0.39% | 1.9만 |
|---|
| 2026.06.12 | ₩26,929 | ₩27,157 | ₩26,916 | ₩27,157 | +0.85% | 1.7만 |
|---|
| 2026.06.11 | ₩27,050 | ₩27,090 | ₩26,893 | ₩26,902 | -0.55% | 6.5천 |
|---|
| 2026.06.10 | ₩26,822 | ₩26,889 | ₩26,809 | ₩26,809 | -0.05% | 6.8천 |
|---|
| 2026.06.09 | ₩26,902 | ₩26,956 | ₩26,795 | ₩26,809 | -0.35% | 7.8천 |
|---|
| 2026.06.08 | ₩26,916 | ₩26,970 | ₩26,862 | ₩26,943 | +0.10% | 1.2천 |
|---|
| 2026.06.05 | ₩26,956 | ₩27,003 | ₩26,822 | ₩26,835 | -0.45% | 1만 |
|---|
| 2026.06.04 | ₩27,077 | ₩27,117 | ₩26,795 | ₩27,037 | -0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩26,970 | ₩27,037 | ₩26,795 | ₩27,037 | +0.25% | 9.8천 |
|---|
| 2026.06.02 | ₩26,889 | ₩27,077 | ₩26,835 | ₩27,037 | +0.55% | 2.3만 |
|---|
| 2026.06.01 | ₩26,956 | ₩27,023 | ₩26,835 | ₩26,889 | -0.25% | 9천 |
|---|
| 2026.05.29 | ₩27,104 | ₩27,238 | ₩26,889 | ₩26,916 | -0.69% | 2.7만 |
|---|
| 2026.05.28 | ₩27,613 | ₩27,747 | ₩27,613 | ₩27,640 | +0.10% | 8.6천 |
|---|
| 2026.05.27 | ₩27,560 | ₩27,600 | ₩27,472 | ₩27,600 | +0.15% | 6.2천 |
|---|
| 2026.05.26 | ₩27,479 | ₩27,747 | ₩27,479 | ₩27,586 | +0.39% | 1.1만 |
|---|
| 2026.05.22 | ₩27,305 | ₩27,466 | ₩27,305 | ₩27,466 | +0.59% | 5.9천 |
|---|
| 2026.05.21 | ₩27,452 | ₩27,452 | ₩27,224 | ₩27,305 | -0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩27,346 | ₩27,573 | ₩27,345 | ₩27,560 | +0.78% | 7.2천 |
|---|
| 2026.05.19 | ₩27,533 | ₩27,533 | ₩27,345 | ₩27,425 | -0.39% | 1.1만 |
|---|
| 2026.05.18 | ₩27,734 | ₩27,801 | ₩27,486 | ₩27,533 | -0.73% | 1.5만 |
|---|
| 2026.05.15 | ₩27,935 | ₩28,296 | ₩27,600 | ₩27,627 | -1.10% | 1.2만 |
|---|
| 2026.05.14 | ₩28,029 | ₩28,163 | ₩27,962 | ₩28,029 | 0.00% | 6.8천 |
|---|
| 2026.05.13 | ₩27,989 | ₩28,431 | ₩27,949 | ₩28,134 | +0.52% | 6.9천 |
|---|
| 2026.05.12 | ₩28,297 | ₩28,686 | ₩28,163 | ₩28,163 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩28,324 | ₩28,659 | ₩28,324 | ₩28,485 | +0.57% | 1.3천 |
|---|
| 2026.05.08 | ₩28,407 | ₩28,592 | ₩28,351 | ₩28,485 | +0.27% | 5천 |
|---|
| 2026.05.07 | ₩28,472 | ₩28,498 | ₩28,297 | ₩28,425 | -0.16% | 6.4천 |
|---|
| 2026.05.06 | ₩28,364 | ₩28,659 | ₩28,311 | ₩28,478 | +0.40% | 2.1천 |
|---|
| 2026.05.05 | ₩28,520 | ₩28,520 | ₩28,237 | ₩28,297 | -0.78% | 5.4천 |
|---|
| 2026.05.04 | ₩28,619 | ₩28,619 | ₩28,190 | ₩28,337 | -0.98% | 5.1천 |
|---|
| 2026.05.01 | ₩29,129 | ₩29,156 | ₩28,404 | ₩28,498 | -2.16% | 1.3만 |
|---|
| 2026.04.30 | ₩28,556 | ₩28,785 | ₩28,431 | ₩28,740 | +0.64% | 1.3만 |
|---|
| 2026.04.29 | ₩28,914 | ₩28,914 | ₩28,351 | ₩28,579 | -1.16% | 2만 |
|---|
| 2026.04.28 | ₩28,914 | ₩29,290 | ₩28,700 | ₩29,088 | +0.60% | 1.4만 |
|---|
| 2026.04.27 | ₩28,725 | ₩28,901 | ₩28,592 | ₩28,592 | -0.46% | 2.2천 |
|---|
| 2026.04.24 | ₩28,820 | ₩29,088 | ₩28,726 | ₩28,928 | +0.37% | 5.1천 |
|---|
| 2026.04.23 | ₩28,860 | ₩29,048 | ₩28,686 | ₩28,834 | -0.09% | 5.1천 |
|---|
| 2026.04.22 | ₩28,820 | ₩28,901 | ₩28,700 | ₩28,780 | -0.14% | 2.9천 |
|---|
| 2026.04.21 | ₩28,954 | ₩28,954 | ₩28,814 | ₩28,820 | -0.46% | 1.5천 |
|---|
| 2026.04.20 | ₩28,512 | ₩29,169 | ₩28,512 | ₩29,169 | +2.30% | 9.3천 |
|---|
| 2026.04.17 | ₩28,646 | ₩28,753 | ₩28,565 | ₩28,565 | -0.28% | 9.2천 |
|---|
| 2026.04.16 | ₩28,586 | ₩28,673 | ₩28,418 | ₩28,418 | -0.59% | 8.6천 |
|---|
| 2026.04.15 | ₩28,552 | ₩28,659 | ₩28,431 | ₩28,646 | +0.33% | 2.3천 |
|---|
| 2026.04.14 | ₩28,552 | ₩28,659 | ₩28,552 | ₩28,579 | +0.09% | 4천 |
|---|
| 2026.04.13 | ₩28,458 | ₩28,646 | ₩28,364 | ₩28,364 | -0.33% | 1.5만 |
|---|
| 2026.04.10 | ₩28,807 | ₩28,834 | ₩28,485 | ₩28,525 | -0.98% | 8.2천 |
|---|
| 2026.04.09 | ₩28,472 | ₩28,686 | ₩28,472 | ₩28,686 | +0.75% | 3천 |
|---|
| 2026.04.08 | ₩28,820 | ₩28,914 | ₩28,525 | ₩28,539 | -0.98% | 3.1만 |
|---|
| 2026.04.07 | ₩28,512 | ₩28,700 | ₩28,404 | ₩28,659 | +0.52% | 6.1천 |
|---|
| 2026.04.06 | ₩28,686 | ₩28,700 | ₩28,579 | ₩28,579 | -0.37% | 1.6천 |
|---|
| 2026.04.02 | ₩28,472 | ₩28,700 | ₩28,395 | ₩28,700 | +0.80% | 4.6천 |
|---|
| 2026.04.01 | ₩28,941 | ₩28,941 | ₩28,565 | ₩28,579 | -1.25% | 1.1만 |
|---|
| 2026.03.31 | ₩28,565 | ₩28,968 | ₩28,203 | ₩28,941 | +1.31% | 30.9만 |
|---|
| 2026.03.30 | ₩28,364 | ₩28,632 | ₩28,297 | ₩28,485 | +0.43% | 3.1만 |
|---|
| 2026.03.27 | ₩28,418 | ₩28,632 | ₩28,217 | ₩28,485 | +0.24% | 1.7만 |
|---|
| 2026.03.26 | ₩28,445 | ₩28,713 | ₩28,431 | ₩28,606 | +0.57% | 3.2만 |
|---|
| 2026.03.25 | ₩28,579 | ₩28,767 | ₩28,579 | ₩28,646 | +0.23% | 1.8만 |
|---|
| 2026.03.24 | ₩28,311 | ₩28,639 | ₩28,311 | ₩28,458 | +0.52% | 3.9만 |
|---|
| 2026.03.23 | ₩28,230 | ₩28,505 | ₩27,962 | ₩28,418 | +0.67% | 1.9만 |
|---|
| 2026.03.20 | ₩28,244 | ₩28,445 | ₩27,961 | ₩28,069 | -0.62% | 3.4만 |
|---|
| 2026.03.19 | ₩28,358 | ₩28,539 | ₩28,190 | ₩28,351 | -0.02% | 7.6천 |
|---|
| 2026.03.18 | ₩28,351 | ₩28,726 | ₩28,311 | ₩28,485 | +0.47% | 7천 |
|---|
| 2026.03.17 | ₩28,498 | ₩28,646 | ₩28,431 | ₩28,458 | -0.14% | 4.5천 |
|---|
| 2026.03.16 | ₩28,700 | ₩28,700 | ₩28,391 | ₩28,485 | -0.75% | 1.8만 |
|---|
| 2026.03.13 | ₩28,485 | ₩28,834 | ₩28,383 | ₩28,498 | +0.05% | 2.7만 |
|---|
| 2026.03.12 | ₩28,704 | ₩28,780 | ₩28,565 | ₩28,592 | -0.39% | 1.1만 |
|---|
| 2026.03.11 | ₩28,840 | ₩28,840 | ₩28,700 | ₩28,713 | -0.44% | 6.1천 |
|---|
| 2026.03.10 | ₩28,847 | ₩28,928 | ₩28,673 | ₩28,860 | +0.05% | 7.2천 |
|---|
| 2026.03.09 | ₩28,713 | ₩28,928 | ₩28,632 | ₩28,928 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩28,874 | ₩28,981 | ₩28,793 | ₩28,981 | +0.37% | 8.3천 |
|---|
| 2026.03.05 | ₩28,914 | ₩29,035 | ₩28,914 | ₩28,981 | +0.23% | 3.6천 |
|---|
| 2026.03.04 | ₩29,035 | ₩29,075 | ₩28,917 | ₩28,954 | -0.28% | 4.3천 |
|---|
| 2026.03.03 | ₩28,981 | ₩29,008 | ₩28,834 | ₩28,954 | -0.09% | 1.5만 |
|---|
| 2026.03.02 | ₩28,834 | ₩29,102 | ₩28,834 | ₩29,088 | +0.88% | 2.3만 |
|---|
| 2026.02.27 | ₩28,860 | ₩29,169 | ₩28,539 | ₩28,887 | +0.09% | 5.9만 |
|---|
| 2026.02.26 | ₩29,504 | ₩29,692 | ₩29,491 | ₩29,632 | +0.43% | 1.3만 |
|---|
| 2026.02.25 | ₩29,330 | ₩29,518 | ₩29,330 | ₩29,410 | +0.27% | 1.6만 |
|---|
| 2026.02.24 | ₩29,370 | ₩29,531 | ₩29,369 | ₩29,518 | +0.50% | 2.5만 |
|---|
| 2026.02.23 | ₩29,504 | ₩29,611 | ₩29,263 | ₩29,370 | -0.45% | 1.5만 |
|---|
| 2026.02.20 | ₩29,598 | ₩29,611 | ₩29,397 | ₩29,437 | -0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩29,571 | ₩29,611 | ₩29,303 | ₩29,544 | -0.09% | 1.5만 |
|---|
| 2026.02.18 | ₩29,256 | ₩29,746 | ₩29,256 | ₩29,477 | +0.76% | 2.3만 |
|---|
| 2026.02.17 | ₩28,646 | ₩29,223 | ₩28,525 | ₩29,223 | +2.01% | 2.8만 |
|---|
| 2026.02.13 | ₩28,512 | ₩28,686 | ₩28,512 | ₩28,686 | +0.61% | 7.3천 |
|---|
| 2026.02.12 | ₩28,431 | ₩28,552 | ₩28,284 | ₩28,539 | +0.38% | 1.3만 |
|---|
| 2026.02.11 | ₩28,163 | ₩28,404 | ₩28,163 | ₩28,404 | +0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩28,042 | ₩28,217 | ₩28,016 | ₩28,217 | +0.62% | 1.2만 |
|---|
| 2026.02.09 | ₩28,083 | ₩28,096 | ₩27,895 | ₩28,016 | -0.24% | 1.3만 |
|---|
| 2026.02.06 | ₩28,002 | ₩28,109 | ₩27,895 | ₩28,042 | +0.14% | 9.5천 |
|---|
| 2026.02.05 | ₩28,096 | ₩28,096 | ₩27,908 | ₩28,002 | -0.33% | 1.5만 |
|---|
| 2026.02.04 | ₩28,002 | ₩28,083 | ₩27,908 | ₩28,083 | +0.29% | 2.6만 |
|---|
| 2026.02.03 | ₩28,029 | ₩28,136 | ₩27,922 | ₩27,975 | -0.19% | 1.2만 |
|---|
| 2026.02.02 | ₩28,002 | ₩28,150 | ₩28,002 | ₩28,109 | +0.38% | 1.4만 |
|---|
| 2026.01.30 | ₩28,069 | ₩28,136 | ₩27,935 | ₩27,935 | -0.48% | 6만 |
|---|
| 2026.01.29 | ₩28,203 | ₩28,217 | ₩27,975 | ₩28,042 | -0.57% | 3.4만 |
|---|
| 2026.01.28 | ₩28,418 | ₩28,552 | ₩28,270 | ₩28,284 | -0.47% | 6.9천 |
|---|
| 2026.01.27 | ₩28,391 | ₩28,619 | ₩28,260 | ₩28,565 | +0.61% | 2.7만 |
|---|
| 2026.01.26 | ₩28,257 | ₩28,485 | ₩28,257 | ₩28,468 | +0.75% | 1.4천 |
|---|
| 2026.01.23 | ₩28,203 | ₩28,485 | ₩28,203 | ₩28,404 | +0.71% | 1만 |
|---|
| 2026.01.22 | ₩28,203 | ₩28,364 | ₩28,203 | ₩28,297 | +0.33% | 8.6천 |
|---|
| 2026.01.21 | ₩28,001 | ₩28,391 | ₩27,895 | ₩28,203 | +0.72% | 5.2만 |
|---|
| 2026.01.20 | ₩27,774 | ₩28,096 | ₩27,761 | ₩27,788 | +0.05% | 3만 |
|---|
| 2026.01.16 | ₩28,163 | ₩28,498 | ₩28,096 | ₩28,136 | -0.10% | 2.3만 |
|---|
| 2026.01.15 | ₩27,920 | ₩28,311 | ₩27,920 | ₩28,270 | +1.25% | 3.7만 |
|---|
| 2026.01.14 | ₩27,613 | ₩27,949 | ₩27,605 | ₩27,935 | +1.17% | 4.1만 |
|---|
| 2026.01.13 | ₩27,586 | ₩27,707 | ₩27,399 | ₩27,573 | -0.05% | 1.8만 |
|---|
| 2026.01.12 | ₩27,425 | ₩27,545 | ₩27,362 | ₩27,479 | +0.20% | 1.1만 |
|---|
| 2026.01.09 | ₩27,452 | ₩27,506 | ₩27,358 | ₩27,466 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩27,399 | ₩27,613 | ₩27,399 | ₩27,412 | +0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩27,493 | ₩27,694 | ₩27,332 | ₩27,546 | +0.20% | 2.2만 |
|---|
| 2026.01.06 | ₩27,412 | ₩27,526 | ₩27,265 | ₩27,466 | +0.20% | 3.9만 |
|---|
| 2026.01.05 | ₩27,518 | ₩27,734 | ₩27,412 | ₩27,533 | +0.05% | 3.9만 |
|---|
| 2026.01.02 | ₩27,251 | ₩27,493 | ₩27,184 | ₩27,466 | +0.79% | 3.6만 |
|---|
| 2025.12.31 | ₩26,862 | ₩27,171 | ₩26,849 | ₩27,090 | +0.85% | 32.8만 |
|---|
| 2025.12.30 | ₩26,835 | ₩27,050 | ₩26,782 | ₩26,862 | +0.10% | 11.2만 |
|---|
| 2025.12.29 | ₩26,970 | ₩27,063 | ₩26,822 | ₩26,889 | -0.30% | 10.9만 |
|---|
| 2025.12.26 | ₩27,242 | ₩27,271 | ₩26,970 | ₩27,023 | -0.80% | 5.6만 |
|---|
| 2025.12.24 | ₩27,133 | ₩27,358 | ₩27,133 | ₩27,251 | +0.43% | 5.6천 |
|---|
| 2025.12.23 | ₩27,291 | ₩27,479 | ₩27,144 | ₩27,358 | +0.25% | 3.8만 |
|---|
| 2025.12.22 | ₩27,211 | ₩27,493 | ₩27,144 | ₩27,211 | 0.00% | 2.4만 |
|---|
| 2025.12.19 | ₩27,291 | ₩27,419 | ₩27,090 | ₩27,372 | +0.29% | 2.1만 |
|---|
| 2025.12.18 | ₩27,627 | ₩27,735 | ₩26,956 | ₩27,251 | -1.36% | 3.1만 |
|---|
| 2025.12.17 | ₩27,090 | ₩27,412 | ₩26,929 | ₩26,970 | -0.45% | 2.9만 |
|---|
| 2025.12.16 | ₩27,372 | ₩27,560 | ₩26,996 | ₩27,090 | -1.03% | 3.5만 |
|---|
| 2025.12.15 | ₩28,002 | ₩28,418 | ₩27,479 | ₩27,580 | -1.51% | 3.2만 |
|---|
| 2025.12.12 | ₩28,413 | ₩28,431 | ₩27,707 | ₩27,721 | -2.44% | 4.5만 |
|---|
| 2025.12.11 | ₩28,056 | ₩28,445 | ₩28,056 | ₩28,123 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩27,922 | ₩28,414 | ₩27,721 | ₩28,230 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩28,417 | ₩28,559 | ₩27,922 | ₩27,962 | -1.60% | 2.2만 |
|---|
| 2025.12.08 | ₩28,767 | ₩28,767 | ₩28,136 | ₩28,418 | -1.21% | 2.5만 |
|---|
| 2025.12.05 | ₩28,753 | ₩28,968 | ₩28,565 | ₩28,968 | +0.75% | 9.8천 |
|---|
| 2025.12.04 | ₩28,928 | ₩28,968 | ₩28,579 | ₩28,901 | -0.09% | 1.1만 |
|---|
| 2025.12.03 | ₩28,740 | ₩28,968 | ₩28,512 | ₩28,820 | +0.28% | 1.1만 |
|---|
| 2025.12.02 | ₩29,070 | ₩29,129 | ₩28,653 | ₩28,653 | -1.43% | 1.5만 |
|---|
| 2025.12.01 | ₩29,122 | ₩29,169 | ₩28,941 | ₩28,995 | -0.44% | 5.7천 |
|---|
| 2025.11.28 | ₩29,263 | ₩29,295 | ₩29,035 | ₩29,062 | -0.69% | 4.9천 |
|---|
| 2025.11.26 | ₩29,813 | ₩29,813 | ₩29,343 | ₩29,719 | -0.31% | 9.9천 |
|---|
| 2025.11.25 | ₩29,679 | ₩29,705 | ₩29,276 | ₩29,665 | -0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩29,571 | ₩29,705 | ₩29,437 | ₩29,652 | +0.27% | 6.6천 |
|---|
| 2025.11.21 | ₩29,182 | ₩29,813 | ₩29,182 | ₩29,518 | +1.15% | 7천 |
|---|
| 2025.11.20 | ₩29,357 | ₩29,558 | ₩29,142 | ₩29,276 | -0.27% | 9.2천 |
|---|
| 2025.11.19 | ₩29,430 | ₩29,831 | ₩29,156 | ₩29,397 | -0.11% | 1.6천 |
|---|
| 2025.11.18 | ₩29,229 | ₩29,691 | ₩29,229 | ₩29,384 | +0.53% | 3만 |
|---|
| 2025.11.17 | ₩29,585 | ₩29,692 | ₩29,319 | ₩29,424 | -0.54% | 4.5천 |
|---|
| 2025.11.14 | ₩28,847 | ₩30,000 | ₩28,847 | ₩29,585 | +2.56% | 1.7만 |
|---|
| 2025.11.13 | ₩29,491 | ₩29,625 | ₩29,102 | ₩29,129 | -1.23% | 1.8만 |
|---|
| 2025.11.12 | ₩29,451 | ₩29,679 | ₩29,363 | ₩29,363 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩29,397 | ₩29,732 | ₩29,397 | ₩29,562 | +0.56% | 4.8천 |
|---|
| 2025.11.10 | ₩29,638 | ₩30,045 | ₩29,477 | ₩29,632 | -0.02% | 2.5만 |
|---|
| 2025.11.07 | ₩29,725 | ₩29,725 | ₩29,424 | ₩29,531 | -0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩29,974 | ₩29,982 | ₩29,772 | ₩29,772 | -0.67% | 8.5천 |
|---|
| 2025.11.05 | ₩29,907 | ₩30,108 | ₩29,719 | ₩29,799 | -0.36% | 1.3만 |
|---|
| 2025.11.04 | ₩29,719 | ₩29,947 | ₩29,705 | ₩29,705 | -0.05% | 1.2만 |
|---|
| 2025.11.03 | ₩30,014 | ₩30,175 | ₩29,907 | ₩29,907 | -0.36% | 4.9천 |
|---|
| 2025.10.31 | ₩29,963 | ₩30,228 | ₩29,853 | ₩30,041 | +0.26% | 2만 |
|---|
| 2025.10.30 | ₩30,121 | ₩30,242 | ₩29,799 | ₩29,974 | -0.49% | 1.1만 |
|---|
| 2025.10.29 | ₩30,148 | ₩30,242 | ₩30,121 | ₩30,228 | +0.27% | 1.2만 |
|---|
| 2025.10.28 | ₩30,202 | ₩30,242 | ₩30,108 | ₩30,242 | +0.13% | 8.2천 |
|---|
| 2025.10.27 | ₩29,813 | ₩30,108 | ₩29,813 | ₩30,094 | +0.94% | 6.4천 |
|---|
| 2025.10.24 | ₩29,839 | ₩30,000 | ₩29,772 | ₩29,893 | +0.18% | 2만 |
|---|
| 2025.10.23 | ₩30,000 | ₩30,175 | ₩29,826 | ₩29,839 | -0.54% | 1.3만 |
|---|
| 2025.10.22 | ₩30,148 | ₩30,148 | ₩29,705 | ₩30,014 | -0.44% | 1.2만 |
|---|
| 2025.10.21 | ₩29,974 | ₩30,108 | ₩29,974 | ₩30,041 | +0.22% | 6.9천 |
|---|
| 2025.10.20 | ₩30,175 | ₩30,175 | ₩29,826 | ₩30,041 | -0.44% | 3.8천 |
|---|
| 2025.10.17 | ₩29,839 | ₩30,041 | ₩29,709 | ₩29,839 | 0.00% | 5.4천 |
|---|
| 2025.10.16 | ₩30,161 | ₩30,175 | ₩29,960 | ₩29,960 | -0.67% | 5.8천 |
|---|
| 2025.10.15 | ₩29,880 | ₩30,242 | ₩29,839 | ₩30,175 | +0.99% | 3.3천 |
|---|
| 2025.10.14 | ₩29,866 | ₩30,054 | ₩29,759 | ₩29,987 | +0.40% | 4.9천 |
|---|
| 2025.10.13 | ₩29,850 | ₩30,041 | ₩29,719 | ₩29,866 | +0.05% | 8.1천 |
|---|
| 2025.10.10 | ₩30,041 | ₩30,228 | ₩29,839 | ₩29,839 | -0.67% | 3.8천 |
|---|
