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 | ₩24,014 | ₩24,108 | ₩23,880 | ₩23,880 | -0.56% | 1.9만 |
| 2026.10.08 | ₩23,974 | ₩24,149 | ₩23,880 | ₩24,068 | +0.39% | 4.2만 |
| 2026.10.07 | ₩24,082 | ₩24,115 | ₩23,947 | ₩23,994 | -0.36% | 2.8만 |
| 2026.10.06 | ₩24,243 | ₩24,377 | ₩24,067 | ₩24,269 | +0.11% | 3.8만 |
| 2026.10.05 | ₩24,484 | ₩24,484 | ₩24,190 | ₩24,190 | -1.20% | 9.5천 |
| 2026.10.02 | ₩24,417 | ₩24,819 | ₩24,417 | ₩24,430 | +0.05% | 4.6만 |
| 2026.10.01 | ₩24,041 | ₩24,551 | ₩24,041 | ₩24,310 | +1.12% | 1.4만 |
| 2026.09.30 | ₩24,739 | ₩24,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,041 |
| -2.82% |
| 8.5만 |
| 2026.09.29 | ₩25,101 | ₩25,101 | ₩24,618 | ₩24,632 | -1.87% | 9.2천 |
|---|
| 2026.09.28 | ₩25,289 | ₩25,490 | ₩25,101 | ₩25,101 | -0.74% | 1.4만 |
|---|
| 2026.09.25 | ₩25,369 | ₩25,403 | ₩25,289 | ₩25,363 | -0.03% | 3.6천 |
|---|
| 2026.09.24 | ₩25,316 | ₩25,477 | ₩25,289 | ₩25,348 | +0.13% | 9.1천 |
|---|
| 2026.09.23 | ₩25,490 | ₩26,102 | ₩25,277 | ₩25,302 | -0.74% | 2.7만 |
|---|
| 2026.09.22 | ₩25,560 | ₩25,638 | ₩25,490 | ₩25,490 | -0.27% | 8.7천 |
|---|
| 2026.09.21 | ₩25,557 | ₩25,759 | ₩25,557 | ₩25,584 | +0.10% | 9.9천 |
|---|
| 2026.09.18 | ₩25,544 | ₩25,889 | ₩25,504 | ₩25,644 | +0.39% | 2.5만 |
|---|
| 2026.09.17 | ₩25,691 | ₩25,893 | ₩25,598 | ₩25,598 | -0.37% | 5.4천 |
|---|
| 2026.09.16 | ₩25,852 | ₩26,013 | ₩25,557 | ₩25,584 | -1.04% | 2만 |
|---|
| 2026.09.15 | ₩26,201 | ₩26,550 | ₩25,826 | ₩25,893 | -1.18% | 4.2만 |
|---|
| 2026.09.14 | ₩25,772 | ₩26,181 | ₩25,772 | ₩26,020 | +0.96% | 1.8만 |
|---|
| 2026.09.11 | ₩26,027 | ₩26,382 | ₩25,893 | ₩25,893 | -0.52% | 5.2천 |
|---|
| 2026.09.10 | ₩25,933 | ₩26,382 | ₩25,933 | ₩26,000 | +0.26% | 8.3천 |
|---|
| 2026.09.09 | ₩26,275 | ₩26,592 | ₩25,933 | ₩25,933 | -1.30% | 9.2천 |
|---|
| 2026.09.08 | ₩26,134 | ₩26,496 | ₩26,134 | ₩26,490 | +1.36% | 3.8천 |
|---|
| 2026.09.04 | ₩26,625 | ₩26,625 | ₩26,510 | ₩26,510 | -0.43% | 700 |
|---|
| 2026.09.03 | ₩26,664 | ₩26,671 | ₩26,631 | ₩26,671 | +0.03% | 2.4천 |
|---|
| 2026.09.02 | ₩25,920 | ₩26,584 | ₩25,920 | ₩26,584 | +2.56% | 7.4천 |
|---|
| 2026.09.01 | ₩26,537 | ₩26,832 | ₩26,082 | ₩26,624 | +0.33% | 1.5만 |
|---|
| 2026.08.31 | ₩26,268 | ₩26,832 | ₩26,067 | ₩26,550 | +1.07% | 3.4만 |
|---|
| 2026.08.28 | ₩26,698 | ₩26,698 | ₩26,496 | ₩26,590 | -0.40% | 1.5만 |
|---|
| 2026.08.27 | ₩26,731 | ₩26,751 | ₩26,523 | ₩26,664 | -0.25% | 9.7천 |
|---|
| 2026.08.26 | ₩26,818 | ₩26,832 | ₩26,698 | ₩26,698 | -0.45% | 3.1천 |
|---|
| 2026.08.25 | ₩26,832 | ₩26,953 | ₩26,631 | ₩26,751 | -0.30% | 1.5만 |
|---|
| 2026.08.24 | ₩26,570 | ₩26,832 | ₩26,547 | ₩26,832 | +0.98% | 1.6만 |
|---|
| 2026.08.21 | ₩26,563 | ₩26,563 | ₩26,376 | ₩26,389 | -0.66% | 3.2만 |
|---|
| 2026.08.20 | ₩26,617 | ₩26,792 | ₩26,617 | ₩26,711 | +0.35% | 1.1만 |
|---|
| 2026.08.19 | ₩26,483 | ₩26,966 | ₩26,483 | ₩26,577 | +0.35% | 2.6만 |
|---|
| 2026.08.18 | ₩26,993 | ₩26,993 | ₩26,376 | ₩26,409 | -2.16% | 1.2만 |
|---|
| 2026.08.17 | ₩26,724 | ₩26,899 | ₩26,667 | ₩26,765 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩26,832 | ₩26,906 | ₩26,724 | ₩26,805 | -0.10% | 3.5만 |
|---|
| 2026.08.13 | ₩26,822 | ₩26,993 | ₩26,698 | ₩26,724 | -0.37% | 7.2천 |
|---|
| 2026.08.12 | ₩26,872 | ₩26,900 | ₩26,751 | ₩26,900 | +0.10% | 3.4천 |
|---|
| 2026.08.11 | ₩26,671 | ₩26,832 | ₩26,657 | ₩26,792 | +0.45% | 8.6천 |
|---|
| 2026.08.10 | ₩26,832 | ₩26,865 | ₩26,738 | ₩26,792 | -0.15% | 8.2천 |
|---|
| 2026.08.07 | ₩26,899 | ₩26,899 | ₩26,805 | ₩26,872 | -0.10% | 5.3천 |
|---|
| 2026.08.06 | ₩27,154 | ₩27,154 | ₩26,859 | ₩26,912 | -0.89% | 1만 |
|---|
| 2026.08.05 | ₩27,175 | ₩27,224 | ₩26,912 | ₩26,912 | -0.97% | 9.2천 |
|---|
| 2026.08.04 | ₩27,194 | ₩27,242 | ₩27,100 | ₩27,114 | -0.30% | 8.4천 |
|---|
| 2026.08.03 | ₩27,234 | ₩27,234 | ₩27,060 | ₩27,087 | -0.54% | 1.2만 |
|---|
| 2026.07.31 | ₩27,154 | ₩27,328 | ₩27,020 | ₩27,114 | -0.15% | 3.8만 |
|---|
| 2026.07.30 | ₩27,213 | ₩27,248 | ₩27,213 | ₩27,248 | +0.13% | 1.6천 |
|---|
| 2026.07.29 | ₩27,140 | ₩27,342 | ₩27,140 | ₩27,301 | +0.59% | 1.3만 |
|---|
| 2026.07.28 | ₩27,368 | ₩27,382 | ₩27,181 | ₩27,261 | -0.39% | 6.8천 |
|---|
| 2026.07.27 | ₩27,342 | ₩27,342 | ₩27,241 | ₩27,328 | -0.05% | 3.5천 |
|---|
| 2026.07.24 | ₩27,006 | ₩27,140 | ₩27,006 | ₩27,140 | +0.50% | 1.5천 |
|---|
| 2026.07.23 | ₩27,221 | ₩27,395 | ₩26,993 | ₩27,138 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩27,489 | ₩27,489 | ₩27,248 | ₩27,301 | -0.68% | 6.2천 |
|---|
| 2026.07.21 | ₩27,445 | ₩27,476 | ₩27,315 | ₩27,355 | -0.33% | 1.1만 |
|---|
| 2026.07.20 | ₩27,409 | ₩27,529 | ₩27,315 | ₩27,342 | -0.24% | 1.7만 |
|---|
| 2026.07.17 | ₩27,260 | ₩27,422 | ₩27,167 | ₩27,422 | +0.60% | 3.6만 |
|---|
| 2026.07.16 | ₩27,207 | ₩27,382 | ₩27,087 | ₩27,261 | +0.20% | 6.6천 |
|---|
| 2026.07.15 | ₩27,194 | ₩27,241 | ₩27,079 | ₩27,241 | +0.17% | 4.5천 |
|---|
| 2026.07.14 | ₩27,167 | ₩27,288 | ₩27,167 | ₩27,288 | +0.44% | 8.1천 |
|---|
| 2026.07.13 | ₩27,275 | ₩27,275 | ₩27,073 | ₩27,174 | -0.37% | 2.6만 |
|---|
| 2026.07.10 | ₩27,275 | ₩27,275 | ₩27,275 | ₩27,275 | 0.00% | 1.2천 |
|---|
| 2026.07.09 | ₩27,006 | ₩27,169 | ₩27,006 | ₩27,169 | +0.60% | 2.1천 |
|---|
| 2026.07.08 | ₩27,207 | ₩27,288 | ₩27,067 | ₩27,140 | -0.25% | 2만 |
|---|
| 2026.07.07 | ₩27,342 | ₩27,342 | ₩27,154 | ₩27,221 | -0.44% | 5천 |
|---|
| 2026.07.06 | ₩26,918 | ₩27,342 | ₩26,918 | ₩27,288 | +1.38% | 2.1만 |
|---|
| 2026.07.02 | ₩26,894 | ₩27,046 | ₩26,818 | ₩26,872 | -0.08% | 3.5만 |
|---|
| 2026.07.01 | ₩26,805 | ₩26,825 | ₩26,711 | ₩26,724 | -0.30% | 6천 |
|---|
| 2026.06.30 | ₩26,805 | ₩26,805 | ₩26,389 | ₩26,724 | -0.30% | 10.8만 |
|---|
| 2026.06.29 | ₩26,631 | ₩26,818 | ₩26,597 | ₩26,805 | +0.65% | 2.8만 |
|---|
| 2026.06.26 | ₩26,577 | ₩26,765 | ₩26,577 | ₩26,637 | +0.23% | 2.8만 |
|---|
| 2026.06.25 | ₩26,865 | ₩26,899 | ₩26,523 | ₩26,563 | -1.12% | 1.8만 |
|---|
| 2026.06.24 | ₩27,167 | ₩27,167 | ₩26,617 | ₩26,617 | -2.02% | 2.2만 |
|---|
| 2026.06.23 | ₩27,516 | ₩27,516 | ₩26,832 | ₩26,859 | -2.39% | 8.8천 |
|---|
| 2026.06.22 | ₩27,529 | ₩27,529 | ₩27,114 | ₩27,167 | -1.32% | 6.9천 |
|---|
| 2026.06.18 | ₩27,711 | ₩27,744 | ₩27,248 | ₩27,509 | -0.73% | 7.8천 |
|---|
| 2026.06.17 | ₩27,462 | ₩27,737 | ₩27,301 | ₩27,462 | 0.00% | 1.7만 |
|---|
| 2026.06.16 | ₩27,350 | ₩27,811 | ₩27,234 | ₩27,462 | +0.41% | 5.5천 |
|---|
| 2026.06.15 | ₩27,181 | ₩27,664 | ₩27,127 | ₩27,288 | +0.39% | 1.9만 |
|---|
| 2026.06.12 | ₩26,939 | ₩27,167 | ₩26,926 | ₩27,167 | +0.85% | 1.7만 |
|---|
| 2026.06.11 | ₩27,060 | ₩27,100 | ₩26,903 | ₩26,912 | -0.55% | 6.5천 |
|---|
| 2026.06.10 | ₩26,832 | ₩26,899 | ₩26,818 | ₩26,818 | -0.05% | 6.8천 |
|---|
| 2026.06.09 | ₩26,912 | ₩26,966 | ₩26,805 | ₩26,818 | -0.35% | 7.8천 |
|---|
| 2026.06.08 | ₩26,926 | ₩26,979 | ₩26,872 | ₩26,953 | +0.10% | 1.2천 |
|---|
| 2026.06.05 | ₩26,966 | ₩27,013 | ₩26,832 | ₩26,845 | -0.45% | 1만 |
|---|
| 2026.06.04 | ₩27,087 | ₩27,127 | ₩26,805 | ₩27,046 | -0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩26,979 | ₩27,046 | ₩26,805 | ₩27,046 | +0.25% | 9.8천 |
|---|
| 2026.06.02 | ₩26,899 | ₩27,087 | ₩26,845 | ₩27,046 | +0.55% | 2.3만 |
|---|
| 2026.06.01 | ₩26,966 | ₩27,033 | ₩26,845 | ₩26,899 | -0.25% | 9천 |
|---|
| 2026.05.29 | ₩27,114 | ₩27,248 | ₩26,899 | ₩26,926 | -0.69% | 2.7만 |
|---|
| 2026.05.28 | ₩27,623 | ₩27,757 | ₩27,623 | ₩27,650 | +0.10% | 8.6천 |
|---|
| 2026.05.27 | ₩27,570 | ₩27,610 | ₩27,482 | ₩27,610 | +0.15% | 6.2천 |
|---|
| 2026.05.26 | ₩27,489 | ₩27,757 | ₩27,489 | ₩27,597 | +0.39% | 1.1만 |
|---|
| 2026.05.22 | ₩27,315 | ₩27,476 | ₩27,315 | ₩27,476 | +0.59% | 5.9천 |
|---|
| 2026.05.21 | ₩27,462 | ₩27,462 | ₩27,234 | ₩27,315 | -0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩27,356 | ₩27,583 | ₩27,355 | ₩27,570 | +0.78% | 7.2천 |
|---|
| 2026.05.19 | ₩27,543 | ₩27,543 | ₩27,355 | ₩27,436 | -0.39% | 1.1만 |
|---|
| 2026.05.18 | ₩27,744 | ₩27,811 | ₩27,496 | ₩27,543 | -0.73% | 1.5만 |
|---|
| 2026.05.15 | ₩27,945 | ₩28,306 | ₩27,610 | ₩27,637 | -1.10% | 1.2만 |
|---|
| 2026.05.14 | ₩28,039 | ₩28,173 | ₩27,972 | ₩28,039 | 0.00% | 6.8천 |
|---|
| 2026.05.13 | ₩27,999 | ₩28,442 | ₩27,959 | ₩28,144 | +0.52% | 6.9천 |
|---|
| 2026.05.12 | ₩28,308 | ₩28,697 | ₩28,173 | ₩28,173 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩28,334 | ₩28,670 | ₩28,334 | ₩28,495 | +0.57% | 1.3천 |
|---|
| 2026.05.08 | ₩28,418 | ₩28,603 | ₩28,361 | ₩28,495 | +0.27% | 5천 |
|---|
| 2026.05.07 | ₩28,482 | ₩28,509 | ₩28,308 | ₩28,435 | -0.16% | 6.4천 |
|---|
| 2026.05.06 | ₩28,375 | ₩28,670 | ₩28,321 | ₩28,489 | +0.40% | 2.1천 |
|---|
| 2026.05.05 | ₩28,530 | ₩28,530 | ₩28,247 | ₩28,308 | -0.78% | 5.4천 |
|---|
| 2026.05.04 | ₩28,630 | ₩28,630 | ₩28,200 | ₩28,348 | -0.98% | 5.1천 |
|---|
| 2026.05.01 | ₩29,139 | ₩29,166 | ₩28,415 | ₩28,509 | -2.16% | 1.3만 |
|---|
| 2026.04.30 | ₩28,566 | ₩28,796 | ₩28,442 | ₩28,750 | +0.64% | 1.3만 |
|---|
| 2026.04.29 | ₩28,925 | ₩28,925 | ₩28,361 | ₩28,589 | -1.16% | 2만 |
|---|
| 2026.04.28 | ₩28,925 | ₩29,300 | ₩28,710 | ₩29,099 | +0.60% | 1.4만 |
|---|
| 2026.04.27 | ₩28,736 | ₩28,911 | ₩28,603 | ₩28,603 | -0.46% | 2.2천 |
|---|
| 2026.04.24 | ₩28,831 | ₩29,099 | ₩28,737 | ₩28,938 | +0.37% | 5.1천 |
|---|
| 2026.04.23 | ₩28,871 | ₩29,059 | ₩28,697 | ₩28,844 | -0.09% | 5.1천 |
|---|
| 2026.04.22 | ₩28,831 | ₩28,911 | ₩28,710 | ₩28,791 | -0.14% | 2.9천 |
|---|
| 2026.04.21 | ₩28,965 | ₩28,965 | ₩28,824 | ₩28,831 | -0.46% | 1.5천 |
|---|
| 2026.04.20 | ₩28,522 | ₩29,180 | ₩28,522 | ₩29,180 | +2.30% | 9.3천 |
|---|
| 2026.04.17 | ₩28,656 | ₩28,764 | ₩28,576 | ₩28,576 | -0.28% | 9.2천 |
|---|
| 2026.04.16 | ₩28,596 | ₩28,683 | ₩28,428 | ₩28,428 | -0.59% | 8.6천 |
|---|
| 2026.04.15 | ₩28,562 | ₩28,670 | ₩28,442 | ₩28,656 | +0.33% | 2.3천 |
|---|
| 2026.04.14 | ₩28,562 | ₩28,670 | ₩28,562 | ₩28,589 | +0.09% | 4천 |
|---|
| 2026.04.13 | ₩28,469 | ₩28,656 | ₩28,375 | ₩28,375 | -0.33% | 1.5만 |
|---|
| 2026.04.10 | ₩28,817 | ₩28,844 | ₩28,495 | ₩28,536 | -0.98% | 8.2천 |
|---|
| 2026.04.09 | ₩28,482 | ₩28,697 | ₩28,482 | ₩28,697 | +0.75% | 3천 |
|---|
| 2026.04.08 | ₩28,831 | ₩28,925 | ₩28,536 | ₩28,549 | -0.98% | 3.1만 |
|---|
| 2026.04.07 | ₩28,522 | ₩28,710 | ₩28,415 | ₩28,670 | +0.52% | 6.1천 |
|---|
| 2026.04.06 | ₩28,697 | ₩28,710 | ₩28,589 | ₩28,589 | -0.37% | 1.6천 |
|---|
| 2026.04.02 | ₩28,482 | ₩28,710 | ₩28,405 | ₩28,710 | +0.80% | 4.6천 |
|---|
| 2026.04.01 | ₩28,952 | ₩28,952 | ₩28,576 | ₩28,589 | -1.25% | 1.1만 |
|---|
| 2026.03.31 | ₩28,576 | ₩28,978 | ₩28,214 | ₩28,952 | +1.31% | 30.9만 |
|---|
| 2026.03.30 | ₩28,375 | ₩28,643 | ₩28,308 | ₩28,495 | +0.43% | 3.1만 |
|---|
| 2026.03.27 | ₩28,428 | ₩28,643 | ₩28,227 | ₩28,495 | +0.24% | 1.7만 |
|---|
| 2026.03.26 | ₩28,455 | ₩28,723 | ₩28,442 | ₩28,616 | +0.57% | 3.2만 |
|---|
| 2026.03.25 | ₩28,589 | ₩28,777 | ₩28,589 | ₩28,656 | +0.23% | 1.8만 |
|---|
| 2026.03.24 | ₩28,321 | ₩28,650 | ₩28,321 | ₩28,469 | +0.52% | 3.9만 |
|---|
| 2026.03.23 | ₩28,240 | ₩28,515 | ₩27,972 | ₩28,428 | +0.67% | 1.9만 |
|---|
| 2026.03.20 | ₩28,254 | ₩28,455 | ₩27,971 | ₩28,079 | -0.62% | 3.4만 |
|---|
| 2026.03.19 | ₩28,368 | ₩28,549 | ₩28,200 | ₩28,361 | -0.02% | 7.6천 |
|---|
| 2026.03.18 | ₩28,361 | ₩28,737 | ₩28,321 | ₩28,495 | +0.47% | 7천 |
|---|
| 2026.03.17 | ₩28,509 | ₩28,656 | ₩28,442 | ₩28,469 | -0.14% | 4.5천 |
|---|
| 2026.03.16 | ₩28,710 | ₩28,710 | ₩28,401 | ₩28,495 | -0.75% | 1.8만 |
|---|
| 2026.03.13 | ₩28,495 | ₩28,844 | ₩28,393 | ₩28,509 | +0.05% | 2.7만 |
|---|
| 2026.03.12 | ₩28,714 | ₩28,791 | ₩28,576 | ₩28,603 | -0.39% | 1.1만 |
|---|
| 2026.03.11 | ₩28,851 | ₩28,851 | ₩28,710 | ₩28,723 | -0.44% | 6.1천 |
|---|
| 2026.03.10 | ₩28,858 | ₩28,938 | ₩28,683 | ₩28,871 | +0.05% | 7.2천 |
|---|
| 2026.03.09 | ₩28,723 | ₩28,938 | ₩28,643 | ₩28,938 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩28,884 | ₩28,992 | ₩28,804 | ₩28,992 | +0.37% | 8.3천 |
|---|
| 2026.03.05 | ₩28,925 | ₩29,045 | ₩28,925 | ₩28,992 | +0.23% | 3.6천 |
|---|
| 2026.03.04 | ₩29,045 | ₩29,086 | ₩28,927 | ₩28,965 | -0.28% | 4.3천 |
|---|
| 2026.03.03 | ₩28,992 | ₩29,019 | ₩28,844 | ₩28,965 | -0.09% | 1.5만 |
|---|
| 2026.03.02 | ₩28,844 | ₩29,113 | ₩28,844 | ₩29,099 | +0.88% | 2.3만 |
|---|
| 2026.02.27 | ₩28,871 | ₩29,180 | ₩28,549 | ₩28,898 | +0.09% | 5.9만 |
|---|
| 2026.02.26 | ₩29,515 | ₩29,703 | ₩29,502 | ₩29,642 | +0.43% | 1.3만 |
|---|
| 2026.02.25 | ₩29,341 | ₩29,528 | ₩29,341 | ₩29,421 | +0.27% | 1.6만 |
|---|
| 2026.02.24 | ₩29,381 | ₩29,542 | ₩29,379 | ₩29,528 | +0.50% | 2.5만 |
|---|
| 2026.02.23 | ₩29,515 | ₩29,622 | ₩29,273 | ₩29,381 | -0.45% | 1.5만 |
|---|
| 2026.02.20 | ₩29,609 | ₩29,622 | ₩29,408 | ₩29,448 | -0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩29,582 | ₩29,622 | ₩29,314 | ₩29,555 | -0.09% | 1.5만 |
|---|
| 2026.02.18 | ₩29,267 | ₩29,756 | ₩29,267 | ₩29,488 | +0.76% | 2.3만 |
|---|
| 2026.02.17 | ₩28,656 | ₩29,233 | ₩28,536 | ₩29,233 | +2.01% | 2.8만 |
|---|
| 2026.02.13 | ₩28,522 | ₩28,697 | ₩28,522 | ₩28,697 | +0.61% | 7.3천 |
|---|
| 2026.02.12 | ₩28,442 | ₩28,562 | ₩28,294 | ₩28,549 | +0.38% | 1.3만 |
|---|
| 2026.02.11 | ₩28,173 | ₩28,415 | ₩28,173 | ₩28,415 | +0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩28,053 | ₩28,227 | ₩28,026 | ₩28,227 | +0.62% | 1.2만 |
|---|
| 2026.02.09 | ₩28,093 | ₩28,106 | ₩27,905 | ₩28,026 | -0.24% | 1.3만 |
|---|
| 2026.02.06 | ₩28,012 | ₩28,120 | ₩27,905 | ₩28,053 | +0.14% | 9.5천 |
|---|
| 2026.02.05 | ₩28,106 | ₩28,106 | ₩27,918 | ₩28,012 | -0.33% | 1.5만 |
|---|
| 2026.02.04 | ₩28,012 | ₩28,093 | ₩27,918 | ₩28,093 | +0.29% | 2.6만 |
|---|
| 2026.02.03 | ₩28,039 | ₩28,147 | ₩27,932 | ₩27,986 | -0.19% | 1.2만 |
|---|
| 2026.02.02 | ₩28,012 | ₩28,160 | ₩28,012 | ₩28,120 | +0.38% | 1.4만 |
|---|
| 2026.01.30 | ₩28,079 | ₩28,147 | ₩27,945 | ₩27,945 | -0.48% | 6만 |
|---|
| 2026.01.29 | ₩28,214 | ₩28,227 | ₩27,986 | ₩28,053 | -0.57% | 3.4만 |
|---|
| 2026.01.28 | ₩28,428 | ₩28,562 | ₩28,281 | ₩28,294 | -0.47% | 6.9천 |
|---|
| 2026.01.27 | ₩28,401 | ₩28,630 | ₩28,270 | ₩28,576 | +0.61% | 2.7만 |
|---|
| 2026.01.26 | ₩28,267 | ₩28,495 | ₩28,267 | ₩28,478 | +0.75% | 1.4천 |
|---|
| 2026.01.23 | ₩28,214 | ₩28,495 | ₩28,214 | ₩28,415 | +0.71% | 1만 |
|---|
| 2026.01.22 | ₩28,214 | ₩28,375 | ₩28,214 | ₩28,308 | +0.33% | 8.6천 |
|---|
| 2026.01.21 | ₩28,011 | ₩28,401 | ₩27,905 | ₩28,214 | +0.72% | 5.2만 |
|---|
| 2026.01.20 | ₩27,784 | ₩28,106 | ₩27,771 | ₩27,798 | +0.05% | 3만 |
|---|
| 2026.01.16 | ₩28,173 | ₩28,509 | ₩28,106 | ₩28,147 | -0.10% | 2.3만 |
|---|
| 2026.01.15 | ₩27,931 | ₩28,321 | ₩27,931 | ₩28,281 | +1.25% | 3.7만 |
|---|
| 2026.01.14 | ₩27,623 | ₩27,959 | ₩27,615 | ₩27,945 | +1.17% | 4.1만 |
|---|
| 2026.01.13 | ₩27,597 | ₩27,717 | ₩27,409 | ₩27,583 | -0.05% | 1.8만 |
|---|
| 2026.01.12 | ₩27,436 | ₩27,555 | ₩27,372 | ₩27,489 | +0.20% | 1.1만 |
|---|
| 2026.01.09 | ₩27,462 | ₩27,516 | ₩27,368 | ₩27,476 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩27,409 | ₩27,623 | ₩27,409 | ₩27,422 | +0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩27,503 | ₩27,704 | ₩27,342 | ₩27,556 | +0.20% | 2.2만 |
|---|
| 2026.01.06 | ₩27,422 | ₩27,536 | ₩27,275 | ₩27,476 | +0.20% | 3.9만 |
|---|
| 2026.01.05 | ₩27,528 | ₩27,744 | ₩27,422 | ₩27,543 | +0.05% | 3.9만 |
|---|
| 2026.01.02 | ₩27,261 | ₩27,503 | ₩27,194 | ₩27,476 | +0.79% | 3.6만 |
|---|
| 2025.12.31 | ₩26,872 | ₩27,181 | ₩26,859 | ₩27,100 | +0.85% | 32.8만 |
|---|
| 2025.12.30 | ₩26,845 | ₩27,060 | ₩26,792 | ₩26,872 | +0.10% | 11.2만 |
|---|
| 2025.12.29 | ₩26,979 | ₩27,073 | ₩26,832 | ₩26,899 | -0.30% | 10.9만 |
|---|
| 2025.12.26 | ₩27,252 | ₩27,281 | ₩26,979 | ₩27,033 | -0.80% | 5.6만 |
|---|
| 2025.12.24 | ₩27,143 | ₩27,368 | ₩27,143 | ₩27,261 | +0.43% | 5.6천 |
|---|
| 2025.12.23 | ₩27,301 | ₩27,489 | ₩27,154 | ₩27,368 | +0.25% | 3.8만 |
|---|
| 2025.12.22 | ₩27,221 | ₩27,503 | ₩27,154 | ₩27,221 | 0.00% | 2.4만 |
|---|
| 2025.12.19 | ₩27,301 | ₩27,429 | ₩27,100 | ₩27,382 | +0.29% | 2.1만 |
|---|
| 2025.12.18 | ₩27,637 | ₩27,745 | ₩26,966 | ₩27,261 | -1.36% | 3.1만 |
|---|
| 2025.12.17 | ₩27,100 | ₩27,422 | ₩26,939 | ₩26,979 | -0.45% | 2.9만 |
|---|
| 2025.12.16 | ₩27,382 | ₩27,570 | ₩27,006 | ₩27,100 | -1.03% | 3.5만 |
|---|
| 2025.12.15 | ₩28,012 | ₩28,428 | ₩27,489 | ₩27,590 | -1.51% | 3.2만 |
|---|
| 2025.12.12 | ₩28,423 | ₩28,442 | ₩27,717 | ₩27,731 | -2.44% | 4.5만 |
|---|
| 2025.12.11 | ₩28,066 | ₩28,455 | ₩28,066 | ₩28,133 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩27,932 | ₩28,424 | ₩27,731 | ₩28,240 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩28,427 | ₩28,569 | ₩27,932 | ₩27,972 | -1.60% | 2.2만 |
|---|
| 2025.12.08 | ₩28,777 | ₩28,777 | ₩28,147 | ₩28,428 | -1.21% | 2.5만 |
|---|
| 2025.12.05 | ₩28,764 | ₩28,978 | ₩28,576 | ₩28,978 | +0.75% | 9.8천 |
|---|
| 2025.12.04 | ₩28,938 | ₩28,978 | ₩28,589 | ₩28,911 | -0.09% | 1.1만 |
|---|
| 2025.12.03 | ₩28,750 | ₩28,978 | ₩28,522 | ₩28,831 | +0.28% | 1.1만 |
|---|
| 2025.12.02 | ₩29,080 | ₩29,139 | ₩28,663 | ₩28,663 | -1.43% | 1.5만 |
|---|
| 2025.12.01 | ₩29,133 | ₩29,180 | ₩28,952 | ₩29,005 | -0.44% | 5.7천 |
|---|
| 2025.11.28 | ₩29,273 | ₩29,306 | ₩29,045 | ₩29,072 | -0.69% | 4.9천 |
|---|
| 2025.11.26 | ₩29,824 | ₩29,824 | ₩29,354 | ₩29,730 | -0.31% | 9.9천 |
|---|
| 2025.11.25 | ₩29,689 | ₩29,716 | ₩29,287 | ₩29,676 | -0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩29,582 | ₩29,716 | ₩29,448 | ₩29,663 | +0.27% | 6.6천 |
|---|
| 2025.11.21 | ₩29,193 | ₩29,824 | ₩29,193 | ₩29,528 | +1.15% | 7천 |
|---|
| 2025.11.20 | ₩29,367 | ₩29,569 | ₩29,153 | ₩29,287 | -0.27% | 9.2천 |
|---|
| 2025.11.19 | ₩29,441 | ₩29,842 | ₩29,166 | ₩29,408 | -0.11% | 1.6천 |
|---|
| 2025.11.18 | ₩29,240 | ₩29,701 | ₩29,240 | ₩29,394 | +0.53% | 3만 |
|---|
| 2025.11.17 | ₩29,595 | ₩29,703 | ₩29,330 | ₩29,434 | -0.54% | 4.5천 |
|---|
| 2025.11.14 | ₩28,858 | ₩30,011 | ₩28,858 | ₩29,595 | +2.56% | 1.7만 |
|---|
| 2025.11.13 | ₩29,502 | ₩29,636 | ₩29,113 | ₩29,139 | -1.23% | 1.8만 |
|---|
| 2025.11.12 | ₩29,461 | ₩29,689 | ₩29,374 | ₩29,374 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩29,408 | ₩29,743 | ₩29,408 | ₩29,573 | +0.56% | 4.8천 |
|---|
| 2025.11.10 | ₩29,649 | ₩30,056 | ₩29,488 | ₩29,642 | -0.02% | 2.5만 |
|---|
| 2025.11.07 | ₩29,736 | ₩29,736 | ₩29,434 | ₩29,542 | -0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩29,985 | ₩29,993 | ₩29,783 | ₩29,783 | -0.67% | 8.5천 |
|---|
| 2025.11.05 | ₩29,917 | ₩30,119 | ₩29,730 | ₩29,810 | -0.36% | 1.3만 |
|---|
| 2025.11.04 | ₩29,730 | ₩29,958 | ₩29,716 | ₩29,716 | -0.05% | 1.2만 |
|---|
| 2025.11.03 | ₩30,025 | ₩30,186 | ₩29,917 | ₩29,917 | -0.36% | 4.9천 |
|---|
| 2025.10.31 | ₩29,974 | ₩30,239 | ₩29,864 | ₩30,052 | +0.26% | 2만 |
|---|
| 2025.10.30 | ₩30,132 | ₩30,253 | ₩29,810 | ₩29,985 | -0.49% | 1.1만 |
|---|
| 2025.10.29 | ₩30,159 | ₩30,253 | ₩30,132 | ₩30,239 | +0.27% | 1.2만 |
|---|
| 2025.10.28 | ₩30,213 | ₩30,253 | ₩30,119 | ₩30,253 | +0.13% | 8.2천 |
|---|
| 2025.10.27 | ₩29,824 | ₩30,119 | ₩29,824 | ₩30,105 | +0.94% | 6.4천 |
|---|
| 2025.10.24 | ₩29,850 | ₩30,011 | ₩29,783 | ₩29,904 | +0.18% | 2만 |
|---|
| 2025.10.23 | ₩30,011 | ₩30,186 | ₩29,837 | ₩29,850 | -0.54% | 1.3만 |
|---|
| 2025.10.22 | ₩30,159 | ₩30,159 | ₩29,716 | ₩30,025 | -0.44% | 1.2만 |
|---|
| 2025.10.21 | ₩29,985 | ₩30,119 | ₩29,985 | ₩30,052 | +0.22% | 6.9천 |
|---|
| 2025.10.20 | ₩30,186 | ₩30,186 | ₩29,837 | ₩30,052 | -0.44% | 3.8천 |
|---|
| 2025.10.17 | ₩29,850 | ₩30,052 | ₩29,720 | ₩29,850 | 0.00% | 5.4천 |
|---|
| 2025.10.16 | ₩30,172 | ₩30,186 | ₩29,971 | ₩29,971 | -0.67% | 5.8천 |
|---|
| 2025.10.15 | ₩29,891 | ₩30,253 | ₩29,850 | ₩30,186 | +0.99% | 3.3천 |
|---|
| 2025.10.14 | ₩29,877 | ₩30,065 | ₩29,770 | ₩29,998 | +0.40% | 4.9천 |
|---|
| 2025.10.13 | ₩29,861 | ₩30,052 | ₩29,730 | ₩29,877 | +0.05% | 8.1천 |
|---|
| 2025.10.10 | ₩30,052 | ₩30,239 | ₩29,850 | ₩29,850 | -0.67% | 3.8천 |
|---|
