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 | ₩24,002 | ₩24,096 | ₩23,868 | ₩23,868 | -0.56% | 1.9만 |
| 2026.10.08 | ₩23,962 | ₩24,136 | ₩23,868 | ₩24,056 | +0.39% | 4.2만 |
| 2026.10.07 | ₩24,069 | ₩24,103 | ₩23,935 | ₩23,982 | -0.36% | 2.8만 |
| 2026.10.06 | ₩24,230 | ₩24,364 | ₩24,054 | ₩24,257 | +0.11% | 3.8만 |
| 2026.10.05 | ₩24,471 | ₩24,471 | ₩24,178 | ₩24,178 | -1.20% | 9.5천 |
| 2026.10.02 | ₩24,404 | ₩24,807 | ₩24,404 | ₩24,418 | +0.05% | 4.6만 |
| 2026.10.01 | ₩24,029 | ₩24,538 | ₩24,029 | ₩24,297 | +1.12% | 1.4만 |
| 2026.09.30 | ₩24,726 | ₩24,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,029 |
| -2.82% |
| 8.5만 |
| 2026.09.29 | ₩25,088 | ₩25,088 | ₩24,606 | ₩24,619 | -1.87% | 9.2천 |
|---|
| 2026.09.28 | ₩25,276 | ₩25,477 | ₩25,088 | ₩25,088 | -0.74% | 1.4만 |
|---|
| 2026.09.25 | ₩25,356 | ₩25,390 | ₩25,276 | ₩25,350 | -0.03% | 3.6천 |
|---|
| 2026.09.24 | ₩25,303 | ₩25,464 | ₩25,276 | ₩25,335 | +0.13% | 9.1천 |
|---|
| 2026.09.23 | ₩25,477 | ₩26,089 | ₩25,264 | ₩25,289 | -0.74% | 2.7만 |
|---|
| 2026.09.22 | ₩25,547 | ₩25,625 | ₩25,477 | ₩25,477 | -0.27% | 8.7천 |
|---|
| 2026.09.21 | ₩25,544 | ₩25,745 | ₩25,544 | ₩25,571 | +0.10% | 9.9천 |
|---|
| 2026.09.18 | ₩25,531 | ₩25,875 | ₩25,491 | ₩25,631 | +0.39% | 2.5만 |
|---|
| 2026.09.17 | ₩25,678 | ₩25,879 | ₩25,584 | ₩25,584 | -0.37% | 5.4천 |
|---|
| 2026.09.16 | ₩25,839 | ₩26,000 | ₩25,544 | ₩25,571 | -1.04% | 2만 |
|---|
| 2026.09.15 | ₩26,188 | ₩26,536 | ₩25,812 | ₩25,879 | -1.18% | 4.2만 |
|---|
| 2026.09.14 | ₩25,759 | ₩26,168 | ₩25,759 | ₩26,007 | +0.96% | 1.8만 |
|---|
| 2026.09.11 | ₩26,013 | ₩26,369 | ₩25,879 | ₩25,879 | -0.52% | 5.2천 |
|---|
| 2026.09.10 | ₩25,920 | ₩26,369 | ₩25,920 | ₩25,987 | +0.26% | 8.3천 |
|---|
| 2026.09.09 | ₩26,262 | ₩26,578 | ₩25,920 | ₩25,920 | -1.30% | 9.2천 |
|---|
| 2026.09.08 | ₩26,121 | ₩26,483 | ₩26,121 | ₩26,476 | +1.36% | 3.8천 |
|---|
| 2026.09.04 | ₩26,612 | ₩26,612 | ₩26,496 | ₩26,496 | -0.43% | 700 |
|---|
| 2026.09.03 | ₩26,650 | ₩26,657 | ₩26,617 | ₩26,657 | +0.03% | 2.4천 |
|---|
| 2026.09.02 | ₩25,906 | ₩26,570 | ₩25,906 | ₩26,570 | +2.56% | 7.4천 |
|---|
| 2026.09.01 | ₩26,523 | ₩26,818 | ₩26,068 | ₩26,610 | +0.33% | 1.5만 |
|---|
| 2026.08.31 | ₩26,255 | ₩26,818 | ₩26,054 | ₩26,536 | +1.07% | 3.4만 |
|---|
| 2026.08.28 | ₩26,684 | ₩26,684 | ₩26,483 | ₩26,577 | -0.40% | 1.5만 |
|---|
| 2026.08.27 | ₩26,717 | ₩26,738 | ₩26,510 | ₩26,650 | -0.25% | 9.7천 |
|---|
| 2026.08.26 | ₩26,805 | ₩26,818 | ₩26,684 | ₩26,684 | -0.45% | 3.1천 |
|---|
| 2026.08.25 | ₩26,818 | ₩26,939 | ₩26,617 | ₩26,738 | -0.30% | 1.5만 |
|---|
| 2026.08.24 | ₩26,557 | ₩26,818 | ₩26,534 | ₩26,818 | +0.98% | 1.6만 |
|---|
| 2026.08.21 | ₩26,550 | ₩26,550 | ₩26,362 | ₩26,376 | -0.66% | 3.2만 |
|---|
| 2026.08.20 | ₩26,603 | ₩26,778 | ₩26,603 | ₩26,697 | +0.35% | 1.1만 |
|---|
| 2026.08.19 | ₩26,469 | ₩26,952 | ₩26,469 | ₩26,563 | +0.35% | 2.6만 |
|---|
| 2026.08.18 | ₩26,979 | ₩26,979 | ₩26,362 | ₩26,396 | -2.16% | 1.2만 |
|---|
| 2026.08.17 | ₩26,711 | ₩26,885 | ₩26,653 | ₩26,751 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩26,818 | ₩26,892 | ₩26,711 | ₩26,791 | -0.10% | 3.5만 |
|---|
| 2026.08.13 | ₩26,809 | ₩26,979 | ₩26,684 | ₩26,711 | -0.37% | 7.2천 |
|---|
| 2026.08.12 | ₩26,858 | ₩26,886 | ₩26,738 | ₩26,886 | +0.10% | 3.4천 |
|---|
| 2026.08.11 | ₩26,657 | ₩26,818 | ₩26,644 | ₩26,778 | +0.45% | 8.6천 |
|---|
| 2026.08.10 | ₩26,818 | ₩26,852 | ₩26,724 | ₩26,778 | -0.15% | 8.2천 |
|---|
| 2026.08.07 | ₩26,885 | ₩26,885 | ₩26,791 | ₩26,858 | -0.10% | 5.3천 |
|---|
| 2026.08.06 | ₩27,140 | ₩27,140 | ₩26,845 | ₩26,898 | -0.89% | 1만 |
|---|
| 2026.08.05 | ₩27,161 | ₩27,210 | ₩26,898 | ₩26,898 | -0.97% | 9.2천 |
|---|
| 2026.08.04 | ₩27,180 | ₩27,228 | ₩27,086 | ₩27,100 | -0.30% | 8.4천 |
|---|
| 2026.08.03 | ₩27,220 | ₩27,220 | ₩27,046 | ₩27,073 | -0.54% | 1.2만 |
|---|
| 2026.07.31 | ₩27,140 | ₩27,314 | ₩27,006 | ₩27,100 | -0.15% | 3.8만 |
|---|
| 2026.07.30 | ₩27,199 | ₩27,234 | ₩27,199 | ₩27,234 | +0.13% | 1.6천 |
|---|
| 2026.07.29 | ₩27,126 | ₩27,328 | ₩27,126 | ₩27,287 | +0.59% | 1.3만 |
|---|
| 2026.07.28 | ₩27,354 | ₩27,368 | ₩27,167 | ₩27,247 | -0.39% | 6.8천 |
|---|
| 2026.07.27 | ₩27,328 | ₩27,328 | ₩27,227 | ₩27,314 | -0.05% | 3.5천 |
|---|
| 2026.07.24 | ₩26,992 | ₩27,126 | ₩26,992 | ₩27,126 | +0.50% | 1.5천 |
|---|
| 2026.07.23 | ₩27,207 | ₩27,381 | ₩26,979 | ₩27,124 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩27,475 | ₩27,475 | ₩27,234 | ₩27,287 | -0.68% | 6.2천 |
|---|
| 2026.07.21 | ₩27,431 | ₩27,462 | ₩27,301 | ₩27,341 | -0.33% | 1.1만 |
|---|
| 2026.07.20 | ₩27,395 | ₩27,515 | ₩27,301 | ₩27,328 | -0.24% | 1.7만 |
|---|
| 2026.07.17 | ₩27,246 | ₩27,408 | ₩27,153 | ₩27,408 | +0.60% | 3.6만 |
|---|
| 2026.07.16 | ₩27,193 | ₩27,368 | ₩27,073 | ₩27,247 | +0.20% | 6.6천 |
|---|
| 2026.07.15 | ₩27,180 | ₩27,227 | ₩27,065 | ₩27,227 | +0.17% | 4.5천 |
|---|
| 2026.07.14 | ₩27,153 | ₩27,274 | ₩27,153 | ₩27,274 | +0.44% | 8.1천 |
|---|
| 2026.07.13 | ₩27,260 | ₩27,260 | ₩27,059 | ₩27,160 | -0.37% | 2.6만 |
|---|
| 2026.07.10 | ₩27,260 | ₩27,260 | ₩27,260 | ₩27,260 | 0.00% | 1.2천 |
|---|
| 2026.07.09 | ₩26,992 | ₩27,155 | ₩26,992 | ₩27,155 | +0.60% | 2.1천 |
|---|
| 2026.07.08 | ₩27,193 | ₩27,274 | ₩27,053 | ₩27,126 | -0.25% | 2만 |
|---|
| 2026.07.07 | ₩27,328 | ₩27,328 | ₩27,140 | ₩27,207 | -0.44% | 5천 |
|---|
| 2026.07.06 | ₩26,904 | ₩27,328 | ₩26,904 | ₩27,274 | +1.38% | 2.1만 |
|---|
| 2026.07.02 | ₩26,880 | ₩27,033 | ₩26,805 | ₩26,858 | -0.08% | 3.5만 |
|---|
| 2026.07.01 | ₩26,791 | ₩26,811 | ₩26,697 | ₩26,711 | -0.30% | 6천 |
|---|
| 2026.06.30 | ₩26,791 | ₩26,791 | ₩26,376 | ₩26,711 | -0.30% | 10.8만 |
|---|
| 2026.06.29 | ₩26,617 | ₩26,805 | ₩26,583 | ₩26,791 | +0.65% | 2.8만 |
|---|
| 2026.06.26 | ₩26,563 | ₩26,751 | ₩26,563 | ₩26,624 | +0.23% | 2.8만 |
|---|
| 2026.06.25 | ₩26,852 | ₩26,885 | ₩26,510 | ₩26,550 | -1.12% | 1.8만 |
|---|
| 2026.06.24 | ₩27,153 | ₩27,153 | ₩26,603 | ₩26,603 | -2.02% | 2.2만 |
|---|
| 2026.06.23 | ₩27,502 | ₩27,502 | ₩26,818 | ₩26,845 | -2.39% | 8.8천 |
|---|
| 2026.06.22 | ₩27,515 | ₩27,515 | ₩27,100 | ₩27,153 | -1.32% | 6.9천 |
|---|
| 2026.06.18 | ₩27,696 | ₩27,730 | ₩27,234 | ₩27,495 | -0.73% | 7.8천 |
|---|
| 2026.06.17 | ₩27,448 | ₩27,723 | ₩27,287 | ₩27,448 | 0.00% | 1.7만 |
|---|
| 2026.06.16 | ₩27,336 | ₩27,797 | ₩27,220 | ₩27,448 | +0.41% | 5.5천 |
|---|
| 2026.06.15 | ₩27,167 | ₩27,649 | ₩27,113 | ₩27,274 | +0.39% | 1.9만 |
|---|
| 2026.06.12 | ₩26,925 | ₩27,153 | ₩26,912 | ₩27,153 | +0.85% | 1.7만 |
|---|
| 2026.06.11 | ₩27,046 | ₩27,086 | ₩26,889 | ₩26,898 | -0.55% | 6.5천 |
|---|
| 2026.06.10 | ₩26,818 | ₩26,885 | ₩26,805 | ₩26,805 | -0.05% | 6.8천 |
|---|
| 2026.06.09 | ₩26,898 | ₩26,952 | ₩26,791 | ₩26,805 | -0.35% | 7.8천 |
|---|
| 2026.06.08 | ₩26,912 | ₩26,965 | ₩26,858 | ₩26,939 | +0.10% | 1.2천 |
|---|
| 2026.06.05 | ₩26,952 | ₩26,999 | ₩26,818 | ₩26,831 | -0.45% | 1만 |
|---|
| 2026.06.04 | ₩27,073 | ₩27,113 | ₩26,791 | ₩27,033 | -0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩26,965 | ₩27,033 | ₩26,791 | ₩27,033 | +0.25% | 9.8천 |
|---|
| 2026.06.02 | ₩26,885 | ₩27,073 | ₩26,831 | ₩27,033 | +0.55% | 2.3만 |
|---|
| 2026.06.01 | ₩26,952 | ₩27,019 | ₩26,831 | ₩26,885 | -0.25% | 9천 |
|---|
| 2026.05.29 | ₩27,100 | ₩27,234 | ₩26,885 | ₩26,912 | -0.69% | 2.7만 |
|---|
| 2026.05.28 | ₩27,609 | ₩27,743 | ₩27,609 | ₩27,636 | +0.10% | 8.6천 |
|---|
| 2026.05.27 | ₩27,555 | ₩27,596 | ₩27,468 | ₩27,596 | +0.15% | 6.2천 |
|---|
| 2026.05.26 | ₩27,475 | ₩27,743 | ₩27,475 | ₩27,582 | +0.39% | 1.1만 |
|---|
| 2026.05.22 | ₩27,301 | ₩27,462 | ₩27,301 | ₩27,462 | +0.59% | 5.9천 |
|---|
| 2026.05.21 | ₩27,448 | ₩27,448 | ₩27,220 | ₩27,301 | -0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩27,342 | ₩27,569 | ₩27,341 | ₩27,555 | +0.78% | 7.2천 |
|---|
| 2026.05.19 | ₩27,529 | ₩27,529 | ₩27,341 | ₩27,421 | -0.39% | 1.1만 |
|---|
| 2026.05.18 | ₩27,730 | ₩27,797 | ₩27,482 | ₩27,529 | -0.73% | 1.5만 |
|---|
| 2026.05.15 | ₩27,931 | ₩28,292 | ₩27,596 | ₩27,623 | -1.10% | 1.2만 |
|---|
| 2026.05.14 | ₩28,025 | ₩28,159 | ₩27,958 | ₩28,025 | 0.00% | 6.8천 |
|---|
| 2026.05.13 | ₩27,985 | ₩28,427 | ₩27,944 | ₩28,129 | +0.52% | 6.9천 |
|---|
| 2026.05.12 | ₩28,293 | ₩28,682 | ₩28,159 | ₩28,159 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩28,320 | ₩28,655 | ₩28,320 | ₩28,481 | +0.57% | 1.3천 |
|---|
| 2026.05.08 | ₩28,403 | ₩28,588 | ₩28,347 | ₩28,481 | +0.27% | 5천 |
|---|
| 2026.05.07 | ₩28,467 | ₩28,494 | ₩28,293 | ₩28,420 | -0.16% | 6.4천 |
|---|
| 2026.05.06 | ₩28,360 | ₩28,655 | ₩28,306 | ₩28,474 | +0.40% | 2.1천 |
|---|
| 2026.05.05 | ₩28,516 | ₩28,516 | ₩28,233 | ₩28,293 | -0.78% | 5.4천 |
|---|
| 2026.05.04 | ₩28,615 | ₩28,615 | ₩28,186 | ₩28,333 | -0.98% | 5.1천 |
|---|
| 2026.05.01 | ₩29,124 | ₩29,151 | ₩28,400 | ₩28,494 | -2.16% | 1.3만 |
|---|
| 2026.04.30 | ₩28,552 | ₩28,781 | ₩28,427 | ₩28,735 | +0.64% | 1.3만 |
|---|
| 2026.04.29 | ₩28,910 | ₩28,910 | ₩28,347 | ₩28,575 | -1.16% | 2만 |
|---|
| 2026.04.28 | ₩28,910 | ₩29,285 | ₩28,695 | ₩29,084 | +0.60% | 1.4만 |
|---|
| 2026.04.27 | ₩28,721 | ₩28,896 | ₩28,588 | ₩28,588 | -0.46% | 2.2천 |
|---|
| 2026.04.24 | ₩28,816 | ₩29,084 | ₩28,722 | ₩28,923 | +0.37% | 5.1천 |
|---|
| 2026.04.23 | ₩28,856 | ₩29,044 | ₩28,682 | ₩28,829 | -0.09% | 5.1천 |
|---|
| 2026.04.22 | ₩28,816 | ₩28,896 | ₩28,695 | ₩28,776 | -0.14% | 2.9천 |
|---|
| 2026.04.21 | ₩28,950 | ₩28,950 | ₩28,809 | ₩28,816 | -0.46% | 1.5천 |
|---|
| 2026.04.20 | ₩28,508 | ₩29,165 | ₩28,508 | ₩29,165 | +2.30% | 9.3천 |
|---|
| 2026.04.17 | ₩28,642 | ₩28,749 | ₩28,561 | ₩28,561 | -0.28% | 9.2천 |
|---|
| 2026.04.16 | ₩28,581 | ₩28,668 | ₩28,414 | ₩28,414 | -0.59% | 8.6천 |
|---|
| 2026.04.15 | ₩28,548 | ₩28,655 | ₩28,427 | ₩28,642 | +0.33% | 2.3천 |
|---|
| 2026.04.14 | ₩28,548 | ₩28,655 | ₩28,548 | ₩28,575 | +0.09% | 4천 |
|---|
| 2026.04.13 | ₩28,454 | ₩28,642 | ₩28,360 | ₩28,360 | -0.33% | 1.5만 |
|---|
| 2026.04.10 | ₩28,803 | ₩28,829 | ₩28,481 | ₩28,521 | -0.98% | 8.2천 |
|---|
| 2026.04.09 | ₩28,467 | ₩28,682 | ₩28,467 | ₩28,682 | +0.75% | 3천 |
|---|
| 2026.04.08 | ₩28,816 | ₩28,910 | ₩28,521 | ₩28,534 | -0.98% | 3.1만 |
|---|
| 2026.04.07 | ₩28,508 | ₩28,695 | ₩28,400 | ₩28,655 | +0.52% | 6.1천 |
|---|
| 2026.04.06 | ₩28,682 | ₩28,695 | ₩28,575 | ₩28,575 | -0.37% | 1.6천 |
|---|
| 2026.04.02 | ₩28,467 | ₩28,695 | ₩28,391 | ₩28,695 | +0.80% | 4.6천 |
|---|
| 2026.04.01 | ₩28,937 | ₩28,937 | ₩28,561 | ₩28,575 | -1.25% | 1.1만 |
|---|
| 2026.03.31 | ₩28,561 | ₩28,963 | ₩28,199 | ₩28,937 | +1.31% | 30.9만 |
|---|
| 2026.03.30 | ₩28,360 | ₩28,628 | ₩28,293 | ₩28,481 | +0.43% | 3.1만 |
|---|
| 2026.03.27 | ₩28,414 | ₩28,628 | ₩28,213 | ₩28,481 | +0.24% | 1.7만 |
|---|
| 2026.03.26 | ₩28,440 | ₩28,709 | ₩28,427 | ₩28,601 | +0.57% | 3.2만 |
|---|
| 2026.03.25 | ₩28,575 | ₩28,762 | ₩28,575 | ₩28,642 | +0.23% | 1.8만 |
|---|
| 2026.03.24 | ₩28,306 | ₩28,635 | ₩28,306 | ₩28,454 | +0.52% | 3.9만 |
|---|
| 2026.03.23 | ₩28,226 | ₩28,501 | ₩27,958 | ₩28,414 | +0.67% | 1.9만 |
|---|
| 2026.03.20 | ₩28,239 | ₩28,440 | ₩27,956 | ₩28,065 | -0.62% | 3.4만 |
|---|
| 2026.03.19 | ₩28,353 | ₩28,534 | ₩28,186 | ₩28,347 | -0.02% | 7.6천 |
|---|
| 2026.03.18 | ₩28,347 | ₩28,722 | ₩28,306 | ₩28,481 | +0.47% | 7천 |
|---|
| 2026.03.17 | ₩28,494 | ₩28,642 | ₩28,427 | ₩28,454 | -0.14% | 4.5천 |
|---|
| 2026.03.16 | ₩28,695 | ₩28,695 | ₩28,387 | ₩28,481 | -0.75% | 1.8만 |
|---|
| 2026.03.13 | ₩28,481 | ₩28,829 | ₩28,379 | ₩28,494 | +0.05% | 2.7만 |
|---|
| 2026.03.12 | ₩28,699 | ₩28,776 | ₩28,561 | ₩28,588 | -0.39% | 1.1만 |
|---|
| 2026.03.11 | ₩28,836 | ₩28,836 | ₩28,695 | ₩28,709 | -0.44% | 6.1천 |
|---|
| 2026.03.10 | ₩28,843 | ₩28,923 | ₩28,668 | ₩28,856 | +0.05% | 7.2천 |
|---|
| 2026.03.09 | ₩28,709 | ₩28,923 | ₩28,628 | ₩28,923 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩28,870 | ₩28,977 | ₩28,789 | ₩28,977 | +0.37% | 8.3천 |
|---|
| 2026.03.05 | ₩28,910 | ₩29,030 | ₩28,910 | ₩28,977 | +0.23% | 3.6천 |
|---|
| 2026.03.04 | ₩29,030 | ₩29,071 | ₩28,912 | ₩28,950 | -0.28% | 4.3천 |
|---|
| 2026.03.03 | ₩28,977 | ₩29,004 | ₩28,829 | ₩28,950 | -0.09% | 1.5만 |
|---|
| 2026.03.02 | ₩28,829 | ₩29,098 | ₩28,829 | ₩29,084 | +0.88% | 2.3만 |
|---|
| 2026.02.27 | ₩28,856 | ₩29,165 | ₩28,534 | ₩28,883 | +0.09% | 5.9만 |
|---|
| 2026.02.26 | ₩29,500 | ₩29,688 | ₩29,486 | ₩29,627 | +0.43% | 1.3만 |
|---|
| 2026.02.25 | ₩29,325 | ₩29,513 | ₩29,325 | ₩29,406 | +0.27% | 1.6만 |
|---|
| 2026.02.24 | ₩29,366 | ₩29,527 | ₩29,364 | ₩29,513 | +0.50% | 2.5만 |
|---|
| 2026.02.23 | ₩29,500 | ₩29,607 | ₩29,258 | ₩29,366 | -0.45% | 1.5만 |
|---|
| 2026.02.20 | ₩29,594 | ₩29,607 | ₩29,393 | ₩29,433 | -0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩29,567 | ₩29,607 | ₩29,299 | ₩29,540 | -0.09% | 1.5만 |
|---|
| 2026.02.18 | ₩29,252 | ₩29,741 | ₩29,252 | ₩29,473 | +0.76% | 2.3만 |
|---|
| 2026.02.17 | ₩28,642 | ₩29,218 | ₩28,521 | ₩29,218 | +2.01% | 2.8만 |
|---|
| 2026.02.13 | ₩28,508 | ₩28,682 | ₩28,508 | ₩28,682 | +0.61% | 7.3천 |
|---|
| 2026.02.12 | ₩28,427 | ₩28,548 | ₩28,280 | ₩28,534 | +0.38% | 1.3만 |
|---|
| 2026.02.11 | ₩28,159 | ₩28,400 | ₩28,159 | ₩28,400 | +0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩28,038 | ₩28,213 | ₩28,011 | ₩28,213 | +0.62% | 1.2만 |
|---|
| 2026.02.09 | ₩28,078 | ₩28,092 | ₩27,891 | ₩28,011 | -0.24% | 1.3만 |
|---|
| 2026.02.06 | ₩27,998 | ₩28,105 | ₩27,891 | ₩28,038 | +0.14% | 9.5천 |
|---|
| 2026.02.05 | ₩28,092 | ₩28,092 | ₩27,904 | ₩27,998 | -0.33% | 1.5만 |
|---|
| 2026.02.04 | ₩27,998 | ₩28,078 | ₩27,904 | ₩28,078 | +0.29% | 2.6만 |
|---|
| 2026.02.03 | ₩28,025 | ₩28,132 | ₩27,918 | ₩27,971 | -0.19% | 1.2만 |
|---|
| 2026.02.02 | ₩27,998 | ₩28,145 | ₩27,998 | ₩28,105 | +0.38% | 1.4만 |
|---|
| 2026.01.30 | ₩28,065 | ₩28,132 | ₩27,931 | ₩27,931 | -0.48% | 6만 |
|---|
| 2026.01.29 | ₩28,199 | ₩28,213 | ₩27,971 | ₩28,038 | -0.57% | 3.4만 |
|---|
| 2026.01.28 | ₩28,414 | ₩28,548 | ₩28,266 | ₩28,280 | -0.47% | 6.9천 |
|---|
| 2026.01.27 | ₩28,387 | ₩28,615 | ₩28,255 | ₩28,561 | +0.61% | 2.7만 |
|---|
| 2026.01.26 | ₩28,253 | ₩28,481 | ₩28,253 | ₩28,463 | +0.75% | 1.4천 |
|---|
| 2026.01.23 | ₩28,199 | ₩28,481 | ₩28,199 | ₩28,400 | +0.71% | 1만 |
|---|
| 2026.01.22 | ₩28,199 | ₩28,360 | ₩28,199 | ₩28,293 | +0.33% | 8.6천 |
|---|
| 2026.01.21 | ₩27,997 | ₩28,387 | ₩27,891 | ₩28,199 | +0.72% | 5.2만 |
|---|
| 2026.01.20 | ₩27,770 | ₩28,092 | ₩27,757 | ₩27,783 | +0.05% | 3만 |
|---|
| 2026.01.16 | ₩28,159 | ₩28,494 | ₩28,092 | ₩28,132 | -0.10% | 2.3만 |
|---|
| 2026.01.15 | ₩27,916 | ₩28,306 | ₩27,916 | ₩28,266 | +1.25% | 3.7만 |
|---|
| 2026.01.14 | ₩27,609 | ₩27,944 | ₩27,601 | ₩27,931 | +1.17% | 4.1만 |
|---|
| 2026.01.13 | ₩27,582 | ₩27,703 | ₩27,395 | ₩27,569 | -0.05% | 1.8만 |
|---|
| 2026.01.12 | ₩27,421 | ₩27,541 | ₩27,358 | ₩27,475 | +0.20% | 1.1만 |
|---|
| 2026.01.09 | ₩27,448 | ₩27,502 | ₩27,354 | ₩27,462 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩27,395 | ₩27,609 | ₩27,395 | ₩27,408 | +0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩27,488 | ₩27,690 | ₩27,328 | ₩27,542 | +0.20% | 2.2만 |
|---|
| 2026.01.06 | ₩27,408 | ₩27,522 | ₩27,260 | ₩27,462 | +0.20% | 3.9만 |
|---|
| 2026.01.05 | ₩27,514 | ₩27,730 | ₩27,408 | ₩27,529 | +0.05% | 3.9만 |
|---|
| 2026.01.02 | ₩27,247 | ₩27,488 | ₩27,180 | ₩27,462 | +0.79% | 3.6만 |
|---|
| 2025.12.31 | ₩26,858 | ₩27,167 | ₩26,845 | ₩27,086 | +0.85% | 32.8만 |
|---|
| 2025.12.30 | ₩26,831 | ₩27,046 | ₩26,778 | ₩26,858 | +0.10% | 11.2만 |
|---|
| 2025.12.29 | ₩26,965 | ₩27,059 | ₩26,818 | ₩26,885 | -0.30% | 10.9만 |
|---|
| 2025.12.26 | ₩27,238 | ₩27,267 | ₩26,965 | ₩27,019 | -0.80% | 5.6만 |
|---|
| 2025.12.24 | ₩27,129 | ₩27,354 | ₩27,129 | ₩27,247 | +0.43% | 5.6천 |
|---|
| 2025.12.23 | ₩27,287 | ₩27,475 | ₩27,140 | ₩27,354 | +0.25% | 3.8만 |
|---|
| 2025.12.22 | ₩27,207 | ₩27,488 | ₩27,140 | ₩27,207 | 0.00% | 2.4만 |
|---|
| 2025.12.19 | ₩27,287 | ₩27,415 | ₩27,086 | ₩27,368 | +0.29% | 2.1만 |
|---|
| 2025.12.18 | ₩27,623 | ₩27,731 | ₩26,952 | ₩27,247 | -1.36% | 3.1만 |
|---|
| 2025.12.17 | ₩27,086 | ₩27,408 | ₩26,925 | ₩26,965 | -0.45% | 2.9만 |
|---|
| 2025.12.16 | ₩27,368 | ₩27,555 | ₩26,992 | ₩27,086 | -1.03% | 3.5만 |
|---|
| 2025.12.15 | ₩27,998 | ₩28,414 | ₩27,475 | ₩27,576 | -1.51% | 3.2만 |
|---|
| 2025.12.12 | ₩28,408 | ₩28,427 | ₩27,703 | ₩27,716 | -2.44% | 4.5만 |
|---|
| 2025.12.11 | ₩28,052 | ₩28,440 | ₩28,052 | ₩28,119 | +0.24% | 1.5만 |
|---|
| 2025.12.10 | ₩27,918 | ₩28,410 | ₩27,716 | ₩28,226 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩28,412 | ₩28,554 | ₩27,918 | ₩27,958 | -1.60% | 2.2만 |
|---|
| 2025.12.08 | ₩28,762 | ₩28,762 | ₩28,132 | ₩28,414 | -1.21% | 2.5만 |
|---|
| 2025.12.05 | ₩28,749 | ₩28,963 | ₩28,561 | ₩28,963 | +0.75% | 9.8천 |
|---|
| 2025.12.04 | ₩28,923 | ₩28,963 | ₩28,575 | ₩28,896 | -0.09% | 1.1만 |
|---|
| 2025.12.03 | ₩28,735 | ₩28,963 | ₩28,508 | ₩28,816 | +0.28% | 1.1만 |
|---|
| 2025.12.02 | ₩29,065 | ₩29,124 | ₩28,648 | ₩28,648 | -1.43% | 1.5만 |
|---|
| 2025.12.01 | ₩29,118 | ₩29,165 | ₩28,937 | ₩28,990 | -0.44% | 5.7천 |
|---|
| 2025.11.28 | ₩29,258 | ₩29,291 | ₩29,030 | ₩29,057 | -0.69% | 4.9천 |
|---|
| 2025.11.26 | ₩29,808 | ₩29,808 | ₩29,339 | ₩29,714 | -0.31% | 9.9천 |
|---|
| 2025.11.25 | ₩29,674 | ₩29,701 | ₩29,272 | ₩29,661 | -0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩29,567 | ₩29,701 | ₩29,433 | ₩29,647 | +0.27% | 6.6천 |
|---|
| 2025.11.21 | ₩29,178 | ₩29,808 | ₩29,178 | ₩29,513 | +1.15% | 7천 |
|---|
| 2025.11.20 | ₩29,352 | ₩29,553 | ₩29,138 | ₩29,272 | -0.27% | 9.2천 |
|---|
| 2025.11.19 | ₩29,426 | ₩29,827 | ₩29,151 | ₩29,393 | -0.11% | 1.6천 |
|---|
| 2025.11.18 | ₩29,225 | ₩29,686 | ₩29,225 | ₩29,379 | +0.53% | 3만 |
|---|
| 2025.11.17 | ₩29,580 | ₩29,688 | ₩29,315 | ₩29,419 | -0.54% | 4.5천 |
|---|
| 2025.11.14 | ₩28,843 | ₩29,996 | ₩28,843 | ₩29,580 | +2.56% | 1.7만 |
|---|
| 2025.11.13 | ₩29,486 | ₩29,620 | ₩29,098 | ₩29,124 | -1.23% | 1.8만 |
|---|
| 2025.11.12 | ₩29,446 | ₩29,674 | ₩29,359 | ₩29,359 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩29,393 | ₩29,728 | ₩29,393 | ₩29,557 | +0.56% | 4.8천 |
|---|
| 2025.11.10 | ₩29,634 | ₩30,040 | ₩29,473 | ₩29,627 | -0.02% | 2.5만 |
|---|
| 2025.11.07 | ₩29,721 | ₩29,721 | ₩29,419 | ₩29,527 | -0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩29,969 | ₩29,977 | ₩29,768 | ₩29,768 | -0.67% | 8.5천 |
|---|
| 2025.11.05 | ₩29,902 | ₩30,103 | ₩29,714 | ₩29,795 | -0.36% | 1.3만 |
|---|
| 2025.11.04 | ₩29,714 | ₩29,942 | ₩29,701 | ₩29,701 | -0.05% | 1.2만 |
|---|
| 2025.11.03 | ₩30,009 | ₩30,170 | ₩29,902 | ₩29,902 | -0.36% | 4.9천 |
|---|
| 2025.10.31 | ₩29,958 | ₩30,224 | ₩29,848 | ₩30,036 | +0.26% | 2만 |
|---|
| 2025.10.30 | ₩30,117 | ₩30,237 | ₩29,795 | ₩29,969 | -0.49% | 1.1만 |
|---|
| 2025.10.29 | ₩30,143 | ₩30,237 | ₩30,117 | ₩30,224 | +0.27% | 1.2만 |
|---|
| 2025.10.28 | ₩30,197 | ₩30,237 | ₩30,103 | ₩30,237 | +0.13% | 8.2천 |
|---|
| 2025.10.27 | ₩29,808 | ₩30,103 | ₩29,808 | ₩30,090 | +0.94% | 6.4천 |
|---|
| 2025.10.24 | ₩29,835 | ₩29,996 | ₩29,768 | ₩29,889 | +0.18% | 2만 |
|---|
| 2025.10.23 | ₩29,996 | ₩30,170 | ₩29,822 | ₩29,835 | -0.54% | 1.3만 |
|---|
| 2025.10.22 | ₩30,143 | ₩30,143 | ₩29,701 | ₩30,009 | -0.44% | 1.2만 |
|---|
| 2025.10.21 | ₩29,969 | ₩30,103 | ₩29,969 | ₩30,036 | +0.22% | 6.9천 |
|---|
| 2025.10.20 | ₩30,170 | ₩30,170 | ₩29,822 | ₩30,036 | -0.44% | 3.8천 |
|---|
| 2025.10.17 | ₩29,835 | ₩30,036 | ₩29,705 | ₩29,835 | 0.00% | 5.4천 |
|---|
| 2025.10.16 | ₩30,157 | ₩30,170 | ₩29,956 | ₩29,956 | -0.67% | 5.8천 |
|---|
| 2025.10.15 | ₩29,875 | ₩30,237 | ₩29,835 | ₩30,170 | +0.99% | 3.3천 |
|---|
| 2025.10.14 | ₩29,862 | ₩30,050 | ₩29,755 | ₩29,983 | +0.40% | 4.9천 |
|---|
| 2025.10.13 | ₩29,846 | ₩30,036 | ₩29,714 | ₩29,862 | +0.05% | 8.1천 |
|---|
| 2025.10.10 | ₩30,036 | ₩30,224 | ₩29,835 | ₩29,835 | -0.67% | 3.8천 |
|---|
