시장 데이터를 불러오는 중
전체 종목
First Guaranty Bancshares, Inc. - Common Stock 과거 주가
First Guaranty Bancshares, Inc. - Common Stock · FGBI · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Guaranty Bancshares, Inc. - Common Stock · FGBI · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,189 | ₩11,283 | ₩11,055 | ₩11,176 | -0.12% | 1.2만 |
| 2026.10.08 | ₩11,095 | ₩11,410 | ₩10,814 | ₩11,363 | +2.42% | 3만 |
| 2026.10.07 | ₩11,323 | ₩11,477 | ₩11,055 | ₩11,095 | -2.01% | 1.8만 |
| 2026.10.06 | ₩11,779 | ₩11,779 | ₩11,203 | ₩11,390 | -3.30% | 1.6만 |
| 2026.10.05 | ₩11,229 | ₩11,966 | ₩11,015 | ₩11,658 | +3.82% | 5.7만 |
| 2026.10.02 | ₩11,082 | ₩11,457 | ₩11,015 | ₩11,136 | +0.48% | 2.7만 |
| 2026.10.01 | ₩10,774 | ₩11,069 | ₩10,399 | ₩10,975 | +1.87% | 2.1만 |
| 2026.09.30 | ₩11,243 | ₩11,263 | ₩10,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,841 |
| -3.58% |
| 1.3만 |
| 2026.09.29 | ₩10,774 | ₩11,256 | ₩10,774 | ₩11,256 | +4.48% | 1.6만 |
|---|
| 2026.09.28 | ₩10,740 | ₩10,894 | ₩10,613 | ₩10,894 | +1.43% | 1.2만 |
|---|
| 2026.09.25 | ₩10,640 | ₩10,961 | ₩10,640 | ₩10,734 | +0.88% | 1.4만 |
|---|
| 2026.09.24 | ₩10,318 | ₩10,707 | ₩10,311 | ₩10,600 | +2.73% | 1.4만 |
|---|
| 2026.09.23 | ₩11,310 | ₩11,484 | ₩10,211 | ₩10,211 | -9.72% | 1.8만 |
|---|
| 2026.09.22 | ₩11,323 | ₩11,672 | ₩11,203 | ₩11,216 | -0.95% | 1.3만 |
|---|
| 2026.09.21 | ₩11,517 | ₩11,517 | ₩11,267 | ₩11,377 | -1.22% | 1.3만 |
|---|
| 2026.09.18 | ₩11,511 | ₩11,899 | ₩11,337 | ₩11,591 | +0.70% | 15.6만 |
|---|
| 2026.09.17 | ₩11,444 | ₩11,859 | ₩11,404 | ₩11,631 | +1.64% | 2만 |
|---|
| 2026.09.16 | ₩11,310 | ₩11,484 | ₩11,310 | ₩11,377 | +0.59% | 1.6만 |
|---|
| 2026.09.15 | ₩11,198 | ₩11,296 | ₩11,162 | ₩11,283 | +0.76% | 8.7천 |
|---|
| 2026.09.14 | ₩10,854 | ₩11,276 | ₩10,734 | ₩11,203 | +3.21% | 1.5만 |
|---|
| 2026.09.11 | ₩11,069 | ₩11,263 | ₩10,653 | ₩10,653 | -3.75% | 2만 |
|---|
| 2026.09.10 | ₩10,519 | ₩11,015 | ₩10,519 | ₩11,015 | +4.71% | 2.1만 |
|---|
| 2026.09.09 | ₩10,868 | ₩10,921 | ₩10,479 | ₩10,519 | -3.21% | 4.2만 |
|---|
| 2026.09.08 | ₩11,725 | ₩11,725 | ₩10,961 | ₩10,961 | -6.51% | 1.2만 |
|---|
| 2026.09.04 | ₩11,276 | ₩11,578 | ₩11,270 | ₩11,444 | +1.49% | 7천 |
|---|
| 2026.09.03 | ₩11,203 | ₩11,337 | ₩11,082 | ₩11,310 | +0.96% | 7.5천 |
|---|
| 2026.09.02 | ₩11,109 | ₩11,350 | ₩11,055 | ₩11,149 | +0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩11,390 | ₩11,390 | ₩11,122 | ₩11,136 | -2.24% | 1만 |
|---|
| 2026.08.31 | ₩11,672 | ₩11,672 | ₩11,350 | ₩11,377 | -2.53% | 1.1만 |
|---|
| 2026.08.28 | ₩10,921 | ₩11,886 | ₩10,881 | ₩11,685 | +6.99% | 4.3만 |
|---|
| 2026.08.27 | ₩11,002 | ₩11,055 | ₩10,787 | ₩10,868 | -1.22% | 1.3만 |
|---|
| 2026.08.26 | ₩10,948 | ₩11,290 | ₩10,948 | ₩10,988 | +0.37% | 1.6만 |
|---|
| 2026.08.25 | ₩11,765 | ₩11,765 | ₩10,653 | ₩10,894 | -7.40% | 2.2만 |
|---|
| 2026.08.24 | ₩11,752 | ₩12,074 | ₩11,631 | ₩11,712 | -0.34% | 1.7만 |
|---|
| 2026.08.21 | ₩12,328 | ₩12,328 | ₩11,739 | ₩11,752 | -4.67% | 9.5천 |
|---|
| 2026.08.20 | ₩12,007 | ₩12,194 | ₩11,832 | ₩12,194 | +1.56% | 3.2만 |
|---|
| 2026.08.19 | ₩12,167 | ₩12,395 | ₩11,725 | ₩12,234 | +0.55% | 3.2만 |
|---|
| 2026.08.18 | ₩11,109 | ₩12,141 | ₩11,109 | ₩12,127 | +9.17% | 2.2만 |
|---|
| 2026.08.17 | ₩11,149 | ₩11,216 | ₩11,069 | ₩11,109 | -0.36% | 2.5만 |
|---|
| 2026.08.14 | ₩11,176 | ₩11,176 | ₩11,082 | ₩11,136 | -0.36% | 5.4천 |
|---|
| 2026.08.13 | ₩11,229 | ₩11,377 | ₩11,069 | ₩11,109 | -1.07% | 3.3만 |
|---|
| 2026.08.12 | ₩11,296 | ₩11,417 | ₩11,028 | ₩11,243 | -0.47% | 1.6만 |
|---|
| 2026.08.11 | ₩11,283 | ₩11,511 | ₩11,283 | ₩11,296 | +0.12% | 8.4천 |
|---|
| 2026.08.10 | ₩12,717 | ₩12,730 | ₩11,270 | ₩11,283 | -11.28% | 4.7만 |
|---|
| 2026.08.07 | ₩12,811 | ₩12,864 | ₩12,744 | ₩12,864 | +0.42% | 1.1만 |
|---|
| 2026.08.06 | ₩12,529 | ₩12,824 | ₩12,529 | ₩12,811 | +2.25% | 1.5만 |
|---|
| 2026.08.05 | ₩12,931 | ₩12,931 | ₩12,596 | ₩12,596 | -2.59% | 8.4천 |
|---|
| 2026.08.04 | ₩13,092 | ₩13,186 | ₩12,931 | ₩12,931 | -1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩13,025 | ₩13,239 | ₩12,978 | ₩13,052 | +0.21% | 1.1만 |
|---|
| 2026.07.31 | ₩12,811 | ₩12,998 | ₩12,744 | ₩12,851 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩12,569 | ₩12,918 | ₩12,569 | ₩12,811 | +1.92% | 1.3만 |
|---|
| 2026.07.29 | ₩12,918 | ₩12,985 | ₩12,462 | ₩12,529 | -3.01% | 1.8만 |
|---|
| 2026.07.28 | ₩12,543 | ₩12,971 | ₩12,543 | ₩12,918 | +2.99% | 2.5만 |
|---|
| 2026.07.27 | ₩12,623 | ₩12,871 | ₩12,502 | ₩12,543 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩12,315 | ₩12,717 | ₩12,047 | ₩12,449 | +1.09% | 5.7만 |
|---|
| 2026.07.23 | ₩12,342 | ₩12,516 | ₩12,342 | ₩12,409 | +0.54% | 7.9천 |
|---|
| 2026.07.22 | ₩12,583 | ₩12,596 | ₩12,342 | ₩12,449 | -1.06% | 1.7만 |
|---|
| 2026.07.21 | ₩12,476 | ₩12,703 | ₩12,395 | ₩12,583 | +0.86% | 1.3만 |
|---|
| 2026.07.20 | ₩13,400 | ₩13,534 | ₩12,368 | ₩12,476 | -6.90% | 2.6만 |
|---|
| 2026.07.17 | ₩13,548 | ₩13,762 | ₩13,199 | ₩13,373 | -1.29% | 5.4만 |
|---|
| 2026.07.16 | ₩13,440 | ₩14,097 | ₩13,293 | ₩13,708 | +1.99% | 3만 |
|---|
| 2026.07.15 | ₩13,347 | ₩13,668 | ₩13,306 | ₩13,414 | +0.50% | 4.3만 |
|---|
| 2026.07.14 | ₩13,266 | ₩13,494 | ₩13,172 | ₩13,420 | +1.16% | 5.4만 |
|---|
| 2026.07.13 | ₩13,400 | ₩13,534 | ₩13,239 | ₩13,293 | -0.80% | 5.1만 |
|---|
| 2026.07.10 | ₩13,132 | ₩13,380 | ₩12,797 | ₩13,320 | +1.43% | 3.5만 |
|---|
| 2026.07.09 | ₩13,012 | ₩13,293 | ₩12,904 | ₩13,186 | +1.34% | 2.6만 |
|---|
| 2026.07.08 | ₩13,132 | ₩13,266 | ₩12,971 | ₩13,079 | -0.41% | 3.7만 |
|---|
| 2026.07.07 | ₩13,320 | ₩13,534 | ₩12,998 | ₩13,239 | -0.60% | 4.5만 |
|---|
| 2026.07.06 | ₩13,534 | ₩13,534 | ₩12,945 | ₩13,306 | -1.68% | 2.9만 |
|---|
| 2026.07.02 | ₩13,775 | ₩14,231 | ₩13,172 | ₩13,400 | -2.72% | 4.1만 |
|---|
| 2026.07.01 | ₩13,494 | ₩13,682 | ₩12,998 | ₩13,481 | -0.10% | 4만 |
|---|
| 2026.06.30 | ₩14,218 | ₩14,526 | ₩13,414 | ₩13,494 | -5.09% | 9만 |
|---|
| 2026.06.29 | ₩14,593 | ₩14,593 | ₩13,976 | ₩14,298 | -2.02% | 5.1만 |
|---|
| 2026.06.26 | ₩13,203 | ₩14,713 | ₩12,884 | ₩14,365 | +8.80% | 81만 |
|---|
| 2026.06.25 | ₩14,218 | ₩14,439 | ₩12,998 | ₩13,012 | -8.48% | 5.1만 |
|---|
| 2026.06.24 | ₩14,258 | ₩14,606 | ₩14,057 | ₩14,151 | -0.75% | 2.7만 |
|---|
| 2026.06.23 | ₩14,043 | ₩14,090 | ₩13,789 | ₩14,030 | -0.10% | 1.9만 |
|---|
| 2026.06.22 | ₩14,204 | ₩14,459 | ₩13,869 | ₩13,923 | -1.98% | 2.9만 |
|---|
| 2026.06.18 | ₩13,990 | ₩14,519 | ₩13,990 | ₩14,204 | +1.53% | 2.8만 |
|---|
| 2026.06.17 | ₩13,863 | ₩14,070 | ₩13,658 | ₩14,017 | +1.11% | 1.5만 |
|---|
| 2026.06.16 | ₩14,124 | ₩14,218 | ₩13,574 | ₩13,588 | -3.80% | 2.5만 |
|---|
| 2026.06.15 | ₩14,646 | ₩14,760 | ₩14,070 | ₩14,084 | -3.84% | 2.7만 |
|---|
| 2026.06.12 | ₩14,043 | ₩14,405 | ₩13,789 | ₩14,285 | +1.72% | 3.6만 |
|---|
| 2026.06.11 | ₩13,548 | ₩14,546 | ₩13,548 | ₩14,204 | +4.85% | 2.4만 |
|---|
| 2026.06.10 | ₩13,481 | ₩13,883 | ₩13,374 | ₩13,574 | +0.70% | 3.1만 |
|---|
| 2026.06.09 | ₩12,945 | ₩13,521 | ₩12,945 | ₩13,320 | +2.90% | 2.5만 |
|---|
| 2026.06.08 | ₩13,005 | ₩13,146 | ₩12,717 | ₩13,132 | +0.98% | 1만 |
|---|
| 2026.06.05 | ₩12,489 | ₩13,079 | ₩12,476 | ₩13,025 | +4.29% | 1.6만 |
|---|
| 2026.06.04 | ₩12,757 | ₩12,971 | ₩12,522 | ₩12,677 | -0.63% | 1.5만 |
|---|
| 2026.06.03 | ₩12,529 | ₩12,918 | ₩12,489 | ₩12,690 | +1.28% | 2만 |
|---|
| 2026.06.02 | ₩12,911 | ₩12,985 | ₩12,543 | ₩12,569 | -2.65% | 1.2만 |
|---|
| 2026.06.01 | ₩12,971 | ₩13,293 | ₩12,804 | ₩12,878 | -0.72% | 1.8만 |
|---|
| 2026.05.29 | ₩13,561 | ₩13,561 | ₩12,811 | ₩12,811 | -5.53% | 3.4만 |
|---|
| 2026.05.28 | ₩13,883 | ₩13,883 | ₩13,159 | ₩13,521 | -2.61% | 3.5만 |
|---|
| 2026.05.27 | ₩12,730 | ₩13,883 | ₩12,730 | ₩13,883 | +9.05% | 5만 |
|---|
| 2026.05.26 | ₩11,913 | ₩13,280 | ₩11,685 | ₩12,690 | +6.52% | 11.3만 |
|---|
| 2026.05.22 | ₩11,926 | ₩11,926 | ₩11,698 | ₩11,832 | -0.79% | 2.1천 |
|---|
| 2026.05.21 | ₩11,926 | ₩11,926 | ₩11,815 | ₩11,926 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩11,839 | ₩11,926 | ₩11,779 | ₩11,926 | +0.74% | 4천 |
|---|
| 2026.05.19 | ₩11,899 | ₩11,993 | ₩11,638 | ₩11,899 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩12,275 | ₩12,288 | ₩11,759 | ₩11,819 | -3.71% | 8.9만 |
|---|
| 2026.05.15 | ₩12,194 | ₩12,194 | ₩11,980 | ₩12,087 | -0.88% | 8.2천 |
|---|
| 2026.05.14 | ₩12,141 | ₩12,275 | ₩11,826 | ₩12,275 | +1.10% | 1.2만 |
|---|
| 2026.05.13 | ₩11,692 | ₩12,208 | ₩11,665 | ₩12,201 | +4.36% | 8.4천 |
|---|
| 2026.05.12 | ₩12,248 | ₩12,315 | ₩11,893 | ₩12,221 | -0.22% | 9.8천 |
|---|
| 2026.05.11 | ₩12,516 | ₩12,623 | ₩12,185 | ₩12,248 | -2.14% | 2.2만 |
|---|
| 2026.05.08 | ₩12,663 | ₩12,663 | ₩12,502 | ₩12,529 | -1.06% | 7.2천 |
|---|
| 2026.05.07 | ₩12,663 | ₩12,717 | ₩12,556 | ₩12,610 | -0.42% | 6.2천 |
|---|
| 2026.05.06 | ₩12,569 | ₩12,891 | ₩12,482 | ₩12,556 | -0.11% | 13.2만 |
|---|
| 2026.05.05 | ₩12,087 | ₩12,583 | ₩12,060 | ₩12,476 | +3.22% | 2.5만 |
|---|
| 2026.05.04 | ₩12,288 | ₩12,288 | ₩11,859 | ₩12,060 | -1.85% | 4.1만 |
|---|
| 2026.05.01 | ₩12,663 | ₩12,663 | ₩11,792 | ₩12,395 | -2.12% | 6.3만 |
|---|
| 2026.04.30 | ₩12,355 | ₩13,052 | ₩12,328 | ₩12,703 | +2.82% | 10.5만 |
|---|
| 2026.04.29 | ₩12,047 | ₩12,811 | ₩11,940 | ₩12,308 | +2.17% | 21.8만 |
|---|
| 2026.04.28 | ₩11,538 | ₩12,476 | ₩11,417 | ₩12,194 | +5.69% | 10.2만 |
|---|
| 2026.04.27 | ₩12,127 | ₩12,127 | ₩11,142 | ₩11,256 | -7.18% | 3.8만 |
|---|
| 2026.04.24 | ₩12,636 | ₩12,730 | ₩12,141 | ₩12,221 | -3.29% | 4만 |
|---|
| 2026.04.23 | ₩13,038 | ₩13,038 | ₩12,462 | ₩12,663 | -2.88% | 2.9만 |
|---|
| 2026.04.22 | ₩12,918 | ₩13,387 | ₩12,891 | ₩12,918 | 0.00% | 1만 |
|---|
| 2026.04.21 | ₩13,025 | ₩13,146 | ₩12,516 | ₩12,971 | -0.41% | 1.7만 |
|---|
| 2026.04.20 | ₩13,092 | ₩13,139 | ₩13,092 | ₩13,119 | +0.20% | 2.5천 |
|---|
| 2026.04.17 | ₩12,971 | ₩13,146 | ₩12,971 | ₩13,146 | +1.34% | 7.5천 |
|---|
| 2026.04.16 | ₩12,797 | ₩13,199 | ₩12,737 | ₩12,998 | +1.57% | 1.2만 |
|---|
| 2026.04.15 | ₩13,038 | ₩13,038 | ₩12,797 | ₩12,797 | -1.85% | 1.7천 |
|---|
| 2026.04.14 | ₩12,864 | ₩13,132 | ₩12,489 | ₩13,038 | +1.35% | 2만 |
|---|
| 2026.04.13 | ₩13,065 | ₩13,092 | ₩12,730 | ₩12,730 | -2.56% | 4.6천 |
|---|
| 2026.04.10 | ₩12,998 | ₩13,360 | ₩12,998 | ₩13,105 | +0.82% | 5.6천 |
|---|
| 2026.04.09 | ₩12,824 | ₩13,360 | ₩12,824 | ₩13,132 | +2.40% | 3.3만 |
|---|
| 2026.04.08 | ₩12,931 | ₩12,931 | ₩12,784 | ₩12,824 | -0.83% | 2.4만 |
|---|
| 2026.04.07 | ₩12,918 | ₩13,501 | ₩12,703 | ₩12,730 | -1.45% | 8.1천 |
|---|
| 2026.04.06 | ₩12,596 | ₩12,931 | ₩12,596 | ₩12,864 | +2.13% | 3.4만 |
|---|
| 2026.04.02 | ₩11,471 | ₩12,529 | ₩11,471 | ₩12,328 | +7.48% | 3.6만 |
|---|
| 2026.04.01 | ₩10,827 | ₩11,832 | ₩10,827 | ₩11,806 | +9.03% | 2.1만 |
|---|
| 2026.03.31 | ₩10,801 | ₩11,149 | ₩10,707 | ₩10,881 | +0.74% | 1.3만 |
|---|
| 2026.03.30 | ₩11,015 | ₩11,015 | ₩10,486 | ₩10,506 | -4.62% | 3.4천 |
|---|
| 2026.03.27 | ₩11,042 | ₩11,136 | ₩10,894 | ₩10,894 | -1.33% | 1.9천 |
|---|
| 2026.03.26 | ₩11,189 | ₩11,203 | ₩11,069 | ₩11,069 | -1.08% | 2.4천 |
|---|
| 2026.03.25 | ₩11,357 | ₩11,381 | ₩11,149 | ₩11,149 | -1.83% | 1.6만 |
|---|
| 2026.03.24 | ₩10,975 | ₩11,511 | ₩10,975 | ₩11,350 | +3.42% | 1.1만 |
|---|
| 2026.03.23 | ₩10,894 | ₩11,270 | ₩10,894 | ₩10,975 | +0.74% | 6.2천 |
|---|
| 2026.03.20 | ₩11,176 | ₩11,362 | ₩10,868 | ₩10,868 | -2.76% | 1.8만 |
|---|
| 2026.03.19 | ₩11,404 | ₩11,685 | ₩11,122 | ₩11,122 | -2.47% | 4.2천 |
|---|
| 2026.03.18 | ₩11,806 | ₩11,913 | ₩11,524 | ₩11,538 | -2.27% | 6.6천 |
|---|
| 2026.03.17 | ₩11,243 | ₩12,027 | ₩11,243 | ₩11,712 | +4.17% | 8천 |
|---|
| 2026.03.16 | ₩11,149 | ₩11,363 | ₩11,149 | ₩11,296 | +1.32% | 2.5천 |
|---|
| 2026.03.13 | ₩11,055 | ₩11,337 | ₩11,055 | ₩11,149 | +0.85% | 1.8천 |
|---|
| 2026.03.12 | ₩11,189 | ₩11,203 | ₩11,015 | ₩11,082 | -0.96% | 4.7천 |
|---|
| 2026.03.11 | ₩11,149 | ₩11,430 | ₩11,149 | ₩11,229 | +0.72% | 1.8천 |
|---|
| 2026.03.10 | ₩11,109 | ₩11,511 | ₩11,109 | ₩11,203 | +0.84% | 2.5천 |
|---|
| 2026.03.09 | ₩11,337 | ₩11,564 | ₩10,961 | ₩11,055 | -2.48% | 1.6만 |
|---|
| 2026.03.06 | ₩11,712 | ₩11,899 | ₩11,471 | ₩11,538 | -1.49% | 1.1만 |
|---|
| 2026.03.05 | ₩11,734 | ₩11,832 | ₩11,685 | ₩11,819 | +0.72% | 8.5천 |
|---|
| 2026.03.04 | ₩11,779 | ₩11,886 | ₩11,618 | ₩11,886 | +0.91% | 6천 |
|---|
| 2026.03.03 | ₩11,564 | ₩11,966 | ₩11,524 | ₩11,806 | +2.09% | 2.1만 |
|---|
| 2026.03.02 | ₩11,806 | ₩11,806 | ₩11,484 | ₩11,564 | -2.04% | 1.7만 |
|---|
| 2026.02.27 | ₩12,234 | ₩12,422 | ₩11,806 | ₩11,806 | -3.50% | 1.1만 |
|---|
| 2026.02.26 | ₩12,449 | ₩12,449 | ₩12,234 | ₩12,288 | -1.29% | 4천 |
|---|
| 2026.02.25 | ₩12,214 | ₩12,449 | ₩12,167 | ₩12,375 | +1.32% | 7.1천 |
|---|
| 2026.02.24 | ₩12,248 | ₩12,261 | ₩12,194 | ₩12,208 | -0.33% | 4.8천 |
|---|
| 2026.02.23 | ₩12,315 | ₩12,348 | ₩12,100 | ₩12,174 | -1.14% | 4.1천 |
|---|
| 2026.02.20 | ₩12,348 | ₩12,462 | ₩12,221 | ₩12,449 | +0.81% | 1.2만 |
|---|
| 2026.02.19 | ₩12,251 | ₩12,462 | ₩12,100 | ₩12,368 | +0.96% | 8천 |
|---|
| 2026.02.18 | ₩12,300 | ₩12,449 | ₩12,300 | ₩12,328 | +0.23% | 7.8천 |
|---|
| 2026.02.17 | ₩12,301 | ₩12,472 | ₩12,301 | ₩12,382 | +0.65% | 1.6만 |
|---|
| 2026.02.13 | ₩11,913 | ₩12,476 | ₩11,739 | ₩12,449 | +4.50% | 2.8만 |
|---|
| 2026.02.12 | ₩12,288 | ₩12,321 | ₩11,752 | ₩11,779 | -4.14% | 1.6만 |
|---|
| 2026.02.11 | ₩12,449 | ₩12,449 | ₩12,234 | ₩12,328 | -0.97% | 5.5천 |
|---|
| 2026.02.10 | ₩12,395 | ₩12,462 | ₩12,328 | ₩12,328 | -0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩11,993 | ₩12,368 | ₩11,993 | ₩12,368 | +3.13% | 6.1천 |
|---|
| 2026.02.06 | ₩11,966 | ₩12,181 | ₩11,859 | ₩11,966 | 0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩12,047 | ₩12,228 | ₩11,899 | ₩12,007 | -0.33% | 1만 |
|---|
| 2026.02.04 | ₩11,993 | ₩12,093 | ₩11,953 | ₩12,087 | +0.78% | 1.4만 |
|---|
| 2026.02.03 | ₩12,315 | ₩12,315 | ₩11,846 | ₩11,886 | -3.48% | 1.7만 |
|---|
| 2026.02.02 | ₩11,363 | ₩12,610 | ₩11,249 | ₩12,409 | +9.20% | 4.5만 |
|---|
| 2026.01.30 | ₩11,323 | ₩11,343 | ₩11,122 | ₩11,296 | -0.24% | 9천 |
|---|
| 2026.01.29 | ₩11,236 | ₩11,323 | ₩11,136 | ₩11,283 | +0.42% | 9.7천 |
|---|
| 2026.01.28 | ₩11,229 | ₩11,313 | ₩11,229 | ₩11,310 | +0.72% | 4.8천 |
|---|
| 2026.01.27 | ₩10,961 | ₩11,243 | ₩10,961 | ₩11,243 | +2.57% | 3.4천 |
|---|
| 2026.01.26 | ₩10,975 | ₩11,095 | ₩10,921 | ₩11,042 | +0.61% | 7.9천 |
|---|
| 2026.01.23 | ₩11,115 | ₩11,156 | ₩10,747 | ₩10,975 | -1.26% | 1.8만 |
|---|
| 2026.01.22 | ₩10,988 | ₩11,216 | ₩10,868 | ₩11,136 | +1.34% | 1.6만 |
|---|
| 2026.01.21 | ₩10,763 | ₩11,122 | ₩10,734 | ₩11,028 | +2.46% | 7.5천 |
|---|
| 2026.01.20 | ₩10,720 | ₩11,109 | ₩10,720 | ₩10,988 | +2.50% | 1.9만 |
|---|
| 2026.01.16 | ₩10,600 | ₩10,894 | ₩10,523 | ₩10,774 | +1.64% | 3.5만 |
|---|
| 2026.01.15 | ₩10,053 | ₩10,667 | ₩10,053 | ₩10,613 | +5.57% | 2.3만 |
|---|
| 2026.01.14 | ₩10,211 | ₩10,238 | ₩10,064 | ₩10,198 | -0.13% | 7.5천 |
|---|
| 2026.01.13 | ₩10,184 | ₩10,385 | ₩10,070 | ₩10,211 | +0.26% | 2.4만 |
|---|
| 2026.01.12 | ₩10,090 | ₩10,184 | ₩9,608 | ₩10,184 | +0.93% | 2.7만 |
|---|
| 2026.01.09 | ₩9,863 | ₩10,251 | ₩9,863 | ₩10,184 | +3.26% | 2.8만 |
|---|
| 2026.01.08 | ₩9,956 | ₩9,970 | ₩9,528 | ₩9,916 | -0.40% | 3.1만 |
|---|
| 2026.01.07 | ₩9,903 | ₩10,318 | ₩9,844 | ₩9,943 | +0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩8,817 | ₩10,318 | ₩8,772 | ₩10,023 | +13.68% | 6.8만 |
|---|
| 2026.01.05 | ₩7,504 | ₩8,724 | ₩7,504 | ₩8,630 | +15.00% | 7.4만 |
|---|
| 2026.01.02 | ₩7,183 | ₩7,235 | ₩7,169 | ₩7,209 | +0.37% | 4.8천 |
|---|
| 2025.12.31 | ₩7,250 | ₩7,290 | ₩7,116 | ₩7,196 | -0.74% | 1.1만 |
|---|
| 2025.12.30 | ₩6,925 | ₩7,357 | ₩6,888 | ₩7,236 | +4.50% | 3.8만 |
|---|
| 2025.12.29 | ₩6,714 | ₩6,968 | ₩6,700 | ₩6,955 | +3.59% | 3.5만 |
|---|
| 2025.12.26 | ₩6,700 | ₩6,740 | ₩6,633 | ₩6,740 | +0.60% | 5.9천 |
|---|
| 2025.12.24 | ₩6,714 | ₩6,720 | ₩6,673 | ₩6,700 | -0.20% | 9.5천 |
|---|
| 2025.12.23 | ₩6,821 | ₩6,821 | ₩6,700 | ₩6,754 | -0.98% | 3.2만 |
|---|
| 2025.12.22 | ₩6,834 | ₩6,861 | ₩6,727 | ₩6,834 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩7,025 | ₩7,025 | ₩6,767 | ₩6,781 | -3.48% | 1.2만 |
|---|
| 2025.12.18 | ₩6,781 | ₩6,941 | ₩6,767 | ₩6,874 | +1.38% | 1.3만 |
|---|
| 2025.12.17 | ₩6,700 | ₩6,861 | ₩6,700 | ₩6,794 | +1.40% | 1.4만 |
|---|
| 2025.12.16 | ₩6,566 | ₩7,035 | ₩6,566 | ₩6,740 | +2.65% | 4.8만 |
|---|
| 2025.12.15 | ₩6,378 | ₩6,566 | ₩6,332 | ₩6,553 | +2.73% | 1.7만 |
|---|
| 2025.12.12 | ₩6,392 | ₩6,606 | ₩6,365 | ₩6,392 | 0.00% | 1.5만 |
|---|
| 2025.12.11 | ₩6,030 | ₩6,325 | ₩6,030 | ₩6,298 | +4.44% | 2.8만 |
|---|
| 2025.12.10 | ₩6,110 | ₩6,231 | ₩5,976 | ₩6,017 | -1.54% | 3.9만 |
|---|
| 2025.12.09 | ₩6,459 | ₩6,499 | ₩6,124 | ₩6,164 | -4.56% | 3.1만 |
|---|
| 2025.12.08 | ₩6,151 | ₩6,459 | ₩5,998 | ₩6,432 | +4.58% | 3.9만 |
|---|
| 2025.12.05 | ₩6,432 | ₩6,432 | ₩5,775 | ₩5,909 | -8.13% | 2.8만 |
|---|
| 2025.12.04 | ₩6,807 | ₩6,807 | ₩6,365 | ₩6,432 | -5.51% | 2.9만 |
|---|
| 2025.12.03 | ₩6,807 | ₩6,807 | ₩6,646 | ₩6,807 | +0.00% | 3.1천 |
|---|
| 2025.12.02 | ₩6,633 | ₩6,794 | ₩6,579 | ₩6,660 | +0.40% | 3.2만 |
|---|
| 2025.12.01 | ₩6,419 | ₩6,921 | ₩6,419 | ₩6,760 | +5.32% | 1.4만 |
|---|
| 2025.11.28 | ₩6,525 | ₩6,541 | ₩6,265 | ₩6,419 | -1.63% | 1.8만 |
|---|
| 2025.11.26 | ₩6,579 | ₩6,620 | ₩6,432 | ₩6,432 | -2.24% | 3.8만 |
|---|
| 2025.11.25 | ₩6,633 | ₩6,633 | ₩6,432 | ₩6,620 | -0.20% | 3.7만 |
|---|
| 2025.11.24 | ₩6,781 | ₩6,968 | ₩6,646 | ₩6,667 | -1.68% | 6.7천 |
|---|
| 2025.11.21 | ₩6,512 | ₩7,035 | ₩6,486 | ₩6,834 | +4.94% | 2.9만 |
|---|
| 2025.11.20 | ₩7,188 | ₩7,209 | ₩6,378 | ₩6,486 | -9.77% | 6.6만 |
|---|
| 2025.11.19 | ₩6,968 | ₩6,968 | ₩6,365 | ₩6,526 | -6.35% | 4.4만 |
|---|
| 2025.11.18 | ₩6,973 | ₩7,287 | ₩6,955 | ₩7,022 | +0.69% | 8.8천 |
|---|
| 2025.11.17 | ₩7,879 | ₩7,879 | ₩6,834 | ₩6,854 | -13.01% | 3.6만 |
|---|
| 2025.11.14 | ₩8,161 | ₩8,161 | ₩7,665 | ₩7,665 | -6.08% | 9.6천 |
|---|
| 2025.11.13 | ₩8,415 | ₩8,442 | ₩8,107 | ₩8,228 | -2.23% | 1.9만 |
|---|
| 2025.11.12 | ₩8,161 | ₩8,523 | ₩8,080 | ₩8,362 | +2.46% | 1.1만 |
|---|
| 2025.11.11 | ₩7,893 | ₩8,161 | ₩7,812 | ₩8,161 | +3.40% | 1.3만 |
|---|
| 2025.11.10 | ₩8,040 | ₩8,777 | ₩7,906 | ₩7,933 | -1.33% | 4.2만 |
|---|
| 2025.11.07 | ₩7,638 | ₩7,846 | ₩7,564 | ₩7,754 | +1.52% | 4.9천 |
|---|
| 2025.11.06 | ₩7,732 | ₩8,161 | ₩7,551 | ₩7,638 | -1.21% | 1.6만 |
|---|
| 2025.11.05 | ₩7,759 | ₩7,772 | ₩7,638 | ₩7,732 | -0.35% | 2.9만 |
|---|
| 2025.11.04 | ₩8,241 | ₩8,656 | ₩7,786 | ₩7,786 | -5.53% | 1.6만 |
|---|
| 2025.11.03 | ₩8,978 | ₩9,380 | ₩8,241 | ₩8,322 | -7.31% | 1.4만 |
|---|
| 2025.10.31 | ₩8,925 | ₩9,434 | ₩8,520 | ₩8,791 | -1.50% | 1.3만 |
|---|
| 2025.10.30 | ₩10,868 | ₩10,868 | ₩8,898 | ₩8,898 | -18.13% | 5.4만 |
|---|
| 2025.10.29 | ₩10,854 | ₩10,854 | ₩10,787 | ₩10,787 | -0.62% | 4.7천 |
|---|
| 2025.10.28 | ₩10,721 | ₩10,894 | ₩10,721 | ₩10,818 | +0.91% | 2.1천 |
|---|
| 2025.10.27 | ₩10,640 | ₩11,042 | ₩10,640 | ₩10,975 | +3.15% | 1.6만 |
|---|
| 2025.10.24 | ₩10,734 | ₩10,734 | ₩10,659 | ₩10,693 | -0.38% | 7천 |
|---|
| 2025.10.23 | ₩10,814 | ₩10,827 | ₩10,559 | ₩10,613 | -1.86% | 1.5만 |
|---|
| 2025.10.22 | ₩10,988 | ₩10,988 | ₩10,720 | ₩10,720 | -2.44% | 1.9만 |
|---|
| 2025.10.21 | ₩10,626 | ₩11,028 | ₩10,626 | ₩11,028 | +3.78% | 1만 |
|---|
| 2025.10.20 | ₩10,399 | ₩10,794 | ₩10,372 | ₩10,760 | +3.48% | 4.7천 |
|---|
| 2025.10.17 | ₩10,559 | ₩10,559 | ₩10,385 | ₩10,425 | -1.27% | 1.8만 |
|---|
| 2025.10.16 | ₩11,256 | ₩11,256 | ₩10,559 | ₩10,559 | -6.19% | 1.4만 |
|---|
| 2025.10.15 | ₩11,524 | ₩11,524 | ₩11,283 | ₩11,283 | -2.09% | 1만 |
|---|
| 2025.10.14 | ₩11,551 | ₩11,658 | ₩11,430 | ₩11,658 | +0.93% | 4.1천 |
|---|
| 2025.10.13 | ₩11,779 | ₩12,004 | ₩11,256 | ₩11,497 | -2.39% | 1.1만 |
|---|
| 2025.10.10 | ₩12,455 | ₩12,455 | ₩11,926 | ₩11,926 | -4.25% | 1.2만 |
|---|