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 | ₩11,157 | ₩11,251 | ₩11,023 | ₩11,144 | -0.12% | 1.2만 |
| 2026.10.08 | ₩11,064 | ₩11,378 | ₩10,783 | ₩11,331 | +2.42% | 3만 |
| 2026.10.07 | ₩11,291 | ₩11,444 | ₩11,023 | ₩11,064 | -2.01% | 1.8만 |
| 2026.10.06 | ₩11,745 | ₩11,745 | ₩11,170 | ₩11,358 | -3.30% | 1.6만 |
| 2026.10.05 | ₩11,197 | ₩11,932 | ₩10,983 | ₩11,625 | +3.82% | 5.7만 |
| 2026.10.02 | ₩11,050 | ₩11,424 | ₩10,983 | ₩11,104 | +0.48% | 2.7만 |
| 2026.10.01 | ₩10,743 | ₩11,037 | ₩10,369 | ₩10,943 | +1.87% | 2.1만 |
| 2026.09.30 | ₩11,211 | ₩11,231 | ₩10,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,810 |
| -3.58% |
| 1.3만 |
| 2026.09.29 | ₩10,743 | ₩11,224 | ₩10,743 | ₩11,224 | +4.48% | 1.6만 |
|---|
| 2026.09.28 | ₩10,709 | ₩10,863 | ₩10,583 | ₩10,863 | +1.43% | 1.2만 |
|---|
| 2026.09.25 | ₩10,609 | ₩10,930 | ₩10,609 | ₩10,703 | +0.88% | 1.4만 |
|---|
| 2026.09.24 | ₩10,289 | ₩10,676 | ₩10,282 | ₩10,569 | +2.73% | 1.4만 |
|---|
| 2026.09.23 | ₩11,277 | ₩11,451 | ₩10,182 | ₩10,182 | -9.72% | 1.8만 |
|---|
| 2026.09.22 | ₩11,291 | ₩11,638 | ₩11,170 | ₩11,184 | -0.95% | 1.3만 |
|---|
| 2026.09.21 | ₩11,484 | ₩11,484 | ₩11,234 | ₩11,344 | -1.22% | 1.3만 |
|---|
| 2026.09.18 | ₩11,478 | ₩11,865 | ₩11,304 | ₩11,558 | +0.70% | 15.6만 |
|---|
| 2026.09.17 | ₩11,411 | ₩11,825 | ₩11,371 | ₩11,598 | +1.64% | 2만 |
|---|
| 2026.09.16 | ₩11,277 | ₩11,451 | ₩11,277 | ₩11,344 | +0.59% | 1.6만 |
|---|
| 2026.09.15 | ₩11,166 | ₩11,264 | ₩11,130 | ₩11,251 | +0.76% | 8.7천 |
|---|
| 2026.09.14 | ₩10,823 | ₩11,244 | ₩10,703 | ₩11,170 | +3.21% | 1.5만 |
|---|
| 2026.09.11 | ₩11,037 | ₩11,231 | ₩10,623 | ₩10,623 | -3.75% | 2만 |
|---|
| 2026.09.10 | ₩10,489 | ₩10,983 | ₩10,489 | ₩10,983 | +4.71% | 2.1만 |
|---|
| 2026.09.09 | ₩10,836 | ₩10,890 | ₩10,449 | ₩10,489 | -3.21% | 4.2만 |
|---|
| 2026.09.08 | ₩11,692 | ₩11,692 | ₩10,930 | ₩10,930 | -6.51% | 1.2만 |
|---|
| 2026.09.04 | ₩11,244 | ₩11,545 | ₩11,237 | ₩11,411 | +1.49% | 7천 |
|---|
| 2026.09.03 | ₩11,170 | ₩11,304 | ₩11,050 | ₩11,277 | +0.96% | 7.5천 |
|---|
| 2026.09.02 | ₩11,077 | ₩11,317 | ₩11,023 | ₩11,117 | +0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩11,358 | ₩11,358 | ₩11,090 | ₩11,104 | -2.24% | 1만 |
|---|
| 2026.08.31 | ₩11,638 | ₩11,638 | ₩11,317 | ₩11,344 | -2.53% | 1.1만 |
|---|
| 2026.08.28 | ₩10,890 | ₩11,852 | ₩10,850 | ₩11,651 | +6.99% | 4.3만 |
|---|
| 2026.08.27 | ₩10,970 | ₩11,023 | ₩10,756 | ₩10,836 | -1.22% | 1.3만 |
|---|
| 2026.08.26 | ₩10,917 | ₩11,257 | ₩10,917 | ₩10,957 | +0.37% | 1.6만 |
|---|
| 2026.08.25 | ₩11,732 | ₩11,732 | ₩10,623 | ₩10,863 | -7.40% | 2.2만 |
|---|
| 2026.08.24 | ₩11,718 | ₩12,039 | ₩11,598 | ₩11,678 | -0.34% | 1.7만 |
|---|
| 2026.08.21 | ₩12,293 | ₩12,293 | ₩11,705 | ₩11,718 | -4.67% | 9.5천 |
|---|
| 2026.08.20 | ₩11,972 | ₩12,159 | ₩11,798 | ₩12,159 | +1.56% | 3.2만 |
|---|
| 2026.08.19 | ₩12,133 | ₩12,360 | ₩11,692 | ₩12,199 | +0.55% | 3.2만 |
|---|
| 2026.08.18 | ₩11,077 | ₩12,106 | ₩11,077 | ₩12,092 | +9.17% | 2.2만 |
|---|
| 2026.08.17 | ₩11,117 | ₩11,184 | ₩11,037 | ₩11,077 | -0.36% | 2.5만 |
|---|
| 2026.08.14 | ₩11,144 | ₩11,144 | ₩11,050 | ₩11,104 | -0.36% | 5.4천 |
|---|
| 2026.08.13 | ₩11,197 | ₩11,344 | ₩11,037 | ₩11,077 | -1.07% | 3.3만 |
|---|
| 2026.08.12 | ₩11,264 | ₩11,384 | ₩10,997 | ₩11,211 | -0.47% | 1.6만 |
|---|
| 2026.08.11 | ₩11,251 | ₩11,478 | ₩11,251 | ₩11,264 | +0.12% | 8.4천 |
|---|
| 2026.08.10 | ₩12,680 | ₩12,694 | ₩11,237 | ₩11,251 | -11.28% | 4.7만 |
|---|
| 2026.08.07 | ₩12,774 | ₩12,827 | ₩12,707 | ₩12,827 | +0.42% | 1.1만 |
|---|
| 2026.08.06 | ₩12,493 | ₩12,787 | ₩12,493 | ₩12,774 | +2.25% | 1.5만 |
|---|
| 2026.08.05 | ₩12,894 | ₩12,894 | ₩12,560 | ₩12,560 | -2.59% | 8.4천 |
|---|
| 2026.08.04 | ₩13,054 | ₩13,148 | ₩12,894 | ₩12,894 | -1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩12,988 | ₩13,201 | ₩12,941 | ₩13,014 | +0.21% | 1.1만 |
|---|
| 2026.07.31 | ₩12,774 | ₩12,961 | ₩12,707 | ₩12,814 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩12,533 | ₩12,881 | ₩12,533 | ₩12,774 | +1.92% | 1.3만 |
|---|
| 2026.07.29 | ₩12,881 | ₩12,948 | ₩12,426 | ₩12,493 | -3.01% | 1.8만 |
|---|
| 2026.07.28 | ₩12,507 | ₩12,934 | ₩12,507 | ₩12,881 | +2.99% | 2.5만 |
|---|
| 2026.07.27 | ₩12,587 | ₩12,834 | ₩12,467 | ₩12,507 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩12,279 | ₩12,680 | ₩12,012 | ₩12,413 | +1.09% | 5.7만 |
|---|
| 2026.07.23 | ₩12,306 | ₩12,480 | ₩12,306 | ₩12,373 | +0.54% | 7.9천 |
|---|
| 2026.07.22 | ₩12,547 | ₩12,560 | ₩12,306 | ₩12,413 | -1.06% | 1.7만 |
|---|
| 2026.07.21 | ₩12,440 | ₩12,667 | ₩12,360 | ₩12,547 | +0.86% | 1.3만 |
|---|
| 2026.07.20 | ₩13,362 | ₩13,495 | ₩12,333 | ₩12,440 | -6.90% | 2.6만 |
|---|
| 2026.07.17 | ₩13,509 | ₩13,723 | ₩13,161 | ₩13,335 | -1.29% | 5.4만 |
|---|
| 2026.07.16 | ₩13,402 | ₩14,057 | ₩13,255 | ₩13,669 | +1.99% | 3만 |
|---|
| 2026.07.15 | ₩13,308 | ₩13,629 | ₩13,268 | ₩13,375 | +0.50% | 4.3만 |
|---|
| 2026.07.14 | ₩13,228 | ₩13,455 | ₩13,135 | ₩13,382 | +1.16% | 5.4만 |
|---|
| 2026.07.13 | ₩13,362 | ₩13,495 | ₩13,201 | ₩13,255 | -0.80% | 5.1만 |
|---|
| 2026.07.10 | ₩13,095 | ₩13,342 | ₩12,761 | ₩13,282 | +1.43% | 3.5만 |
|---|
| 2026.07.09 | ₩12,974 | ₩13,255 | ₩12,867 | ₩13,148 | +1.34% | 2.6만 |
|---|
| 2026.07.08 | ₩13,095 | ₩13,228 | ₩12,934 | ₩13,041 | -0.41% | 3.7만 |
|---|
| 2026.07.07 | ₩13,282 | ₩13,495 | ₩12,961 | ₩13,201 | -0.60% | 4.5만 |
|---|
| 2026.07.06 | ₩13,495 | ₩13,495 | ₩12,907 | ₩13,268 | -1.68% | 2.9만 |
|---|
| 2026.07.02 | ₩13,736 | ₩14,190 | ₩13,135 | ₩13,362 | -2.72% | 4.1만 |
|---|
| 2026.07.01 | ₩13,455 | ₩13,642 | ₩12,961 | ₩13,442 | -0.10% | 4만 |
|---|
| 2026.06.30 | ₩14,177 | ₩14,484 | ₩13,375 | ₩13,455 | -5.09% | 9만 |
|---|
| 2026.06.29 | ₩14,551 | ₩14,551 | ₩13,936 | ₩14,257 | -2.02% | 5.1만 |
|---|
| 2026.06.26 | ₩13,165 | ₩14,671 | ₩12,847 | ₩14,324 | +8.80% | 81만 |
|---|
| 2026.06.25 | ₩14,177 | ₩14,397 | ₩12,961 | ₩12,974 | -8.48% | 5.1만 |
|---|
| 2026.06.24 | ₩14,217 | ₩14,564 | ₩14,017 | ₩14,110 | -0.75% | 2.7만 |
|---|
| 2026.06.23 | ₩14,003 | ₩14,050 | ₩13,749 | ₩13,990 | -0.10% | 1.9만 |
|---|
| 2026.06.22 | ₩14,164 | ₩14,417 | ₩13,829 | ₩13,883 | -1.98% | 2.9만 |
|---|
| 2026.06.18 | ₩13,950 | ₩14,478 | ₩13,950 | ₩14,164 | +1.53% | 2.8만 |
|---|
| 2026.06.17 | ₩13,823 | ₩14,030 | ₩13,619 | ₩13,976 | +1.11% | 1.5만 |
|---|
| 2026.06.16 | ₩14,083 | ₩14,177 | ₩13,536 | ₩13,549 | -3.80% | 2.5만 |
|---|
| 2026.06.15 | ₩14,604 | ₩14,718 | ₩14,030 | ₩14,043 | -3.84% | 2.7만 |
|---|
| 2026.06.12 | ₩14,003 | ₩14,364 | ₩13,749 | ₩14,244 | +1.72% | 3.6만 |
|---|
| 2026.06.11 | ₩13,509 | ₩14,504 | ₩13,509 | ₩14,164 | +4.85% | 2.4만 |
|---|
| 2026.06.10 | ₩13,442 | ₩13,843 | ₩13,335 | ₩13,536 | +0.70% | 3.1만 |
|---|
| 2026.06.09 | ₩12,907 | ₩13,482 | ₩12,907 | ₩13,282 | +2.90% | 2.5만 |
|---|
| 2026.06.08 | ₩12,968 | ₩13,108 | ₩12,680 | ₩13,095 | +0.98% | 1만 |
|---|
| 2026.06.05 | ₩12,453 | ₩13,041 | ₩12,440 | ₩12,988 | +4.29% | 1.6만 |
|---|
| 2026.06.04 | ₩12,720 | ₩12,934 | ₩12,487 | ₩12,640 | -0.63% | 1.5만 |
|---|
| 2026.06.03 | ₩12,493 | ₩12,881 | ₩12,453 | ₩12,654 | +1.28% | 2만 |
|---|
| 2026.06.02 | ₩12,874 | ₩12,948 | ₩12,507 | ₩12,533 | -2.65% | 1.2만 |
|---|
| 2026.06.01 | ₩12,934 | ₩13,255 | ₩12,767 | ₩12,841 | -0.72% | 1.8만 |
|---|
| 2026.05.29 | ₩13,522 | ₩13,522 | ₩12,774 | ₩12,774 | -5.53% | 3.4만 |
|---|
| 2026.05.28 | ₩13,843 | ₩13,843 | ₩13,121 | ₩13,482 | -2.61% | 3.5만 |
|---|
| 2026.05.27 | ₩12,694 | ₩13,843 | ₩12,694 | ₩13,843 | +9.05% | 5만 |
|---|
| 2026.05.26 | ₩11,879 | ₩13,242 | ₩11,651 | ₩12,654 | +6.52% | 11.3만 |
|---|
| 2026.05.22 | ₩11,892 | ₩11,892 | ₩11,665 | ₩11,798 | -0.79% | 2.1천 |
|---|
| 2026.05.21 | ₩11,892 | ₩11,892 | ₩11,781 | ₩11,892 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩11,805 | ₩11,892 | ₩11,745 | ₩11,892 | +0.74% | 4천 |
|---|
| 2026.05.19 | ₩11,865 | ₩11,959 | ₩11,605 | ₩11,865 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩12,239 | ₩12,253 | ₩11,725 | ₩11,785 | -3.71% | 8.9만 |
|---|
| 2026.05.15 | ₩12,159 | ₩12,159 | ₩11,946 | ₩12,052 | -0.88% | 8.2천 |
|---|
| 2026.05.14 | ₩12,106 | ₩12,239 | ₩11,792 | ₩12,239 | +1.10% | 1.2만 |
|---|
| 2026.05.13 | ₩11,658 | ₩12,173 | ₩11,631 | ₩12,166 | +4.36% | 8.4천 |
|---|
| 2026.05.12 | ₩12,213 | ₩12,279 | ₩11,859 | ₩12,186 | -0.22% | 9.8천 |
|---|
| 2026.05.11 | ₩12,480 | ₩12,587 | ₩12,150 | ₩12,213 | -2.14% | 2.2만 |
|---|
| 2026.05.08 | ₩12,627 | ₩12,627 | ₩12,467 | ₩12,493 | -1.06% | 7.2천 |
|---|
| 2026.05.07 | ₩12,627 | ₩12,680 | ₩12,520 | ₩12,573 | -0.42% | 6.2천 |
|---|
| 2026.05.06 | ₩12,533 | ₩12,854 | ₩12,447 | ₩12,520 | -0.11% | 13.2만 |
|---|
| 2026.05.05 | ₩12,052 | ₩12,547 | ₩12,026 | ₩12,440 | +3.22% | 2.5만 |
|---|
| 2026.05.04 | ₩12,253 | ₩12,253 | ₩11,825 | ₩12,026 | -1.85% | 4.1만 |
|---|
| 2026.05.01 | ₩12,627 | ₩12,627 | ₩11,758 | ₩12,360 | -2.12% | 6.3만 |
|---|
| 2026.04.30 | ₩12,320 | ₩13,014 | ₩12,293 | ₩12,667 | +2.82% | 10.5만 |
|---|
| 2026.04.29 | ₩12,012 | ₩12,774 | ₩11,905 | ₩12,273 | +2.17% | 21.8만 |
|---|
| 2026.04.28 | ₩11,505 | ₩12,440 | ₩11,384 | ₩12,159 | +5.69% | 10.2만 |
|---|
| 2026.04.27 | ₩12,092 | ₩12,092 | ₩11,110 | ₩11,224 | -7.18% | 3.8만 |
|---|
| 2026.04.24 | ₩12,600 | ₩12,694 | ₩12,106 | ₩12,186 | -3.29% | 4만 |
|---|
| 2026.04.23 | ₩13,001 | ₩13,001 | ₩12,426 | ₩12,627 | -2.88% | 2.9만 |
|---|
| 2026.04.22 | ₩12,881 | ₩13,348 | ₩12,854 | ₩12,881 | 0.00% | 1만 |
|---|
| 2026.04.21 | ₩12,988 | ₩13,108 | ₩12,480 | ₩12,934 | -0.41% | 1.7만 |
|---|
| 2026.04.20 | ₩13,054 | ₩13,101 | ₩13,054 | ₩13,081 | +0.20% | 2.5천 |
|---|
| 2026.04.17 | ₩12,934 | ₩13,108 | ₩12,934 | ₩13,108 | +1.34% | 7.5천 |
|---|
| 2026.04.16 | ₩12,761 | ₩13,161 | ₩12,700 | ₩12,961 | +1.57% | 1.2만 |
|---|
| 2026.04.15 | ₩13,001 | ₩13,001 | ₩12,761 | ₩12,761 | -1.85% | 1.7천 |
|---|
| 2026.04.14 | ₩12,827 | ₩13,095 | ₩12,453 | ₩13,001 | +1.35% | 2만 |
|---|
| 2026.04.13 | ₩13,028 | ₩13,054 | ₩12,694 | ₩12,694 | -2.56% | 4.6천 |
|---|
| 2026.04.10 | ₩12,961 | ₩13,322 | ₩12,961 | ₩13,068 | +0.82% | 5.6천 |
|---|
| 2026.04.09 | ₩12,787 | ₩13,322 | ₩12,787 | ₩13,095 | +2.40% | 3.3만 |
|---|
| 2026.04.08 | ₩12,894 | ₩12,894 | ₩12,747 | ₩12,787 | -0.83% | 2.4만 |
|---|
| 2026.04.07 | ₩12,881 | ₩13,462 | ₩12,667 | ₩12,694 | -1.45% | 8.1천 |
|---|
| 2026.04.06 | ₩12,560 | ₩12,894 | ₩12,560 | ₩12,827 | +2.13% | 3.4만 |
|---|
| 2026.04.02 | ₩11,438 | ₩12,493 | ₩11,438 | ₩12,293 | +7.48% | 3.6만 |
|---|
| 2026.04.01 | ₩10,796 | ₩11,798 | ₩10,796 | ₩11,772 | +9.03% | 2.1만 |
|---|
| 2026.03.31 | ₩10,770 | ₩11,117 | ₩10,676 | ₩10,850 | +0.74% | 1.3만 |
|---|
| 2026.03.30 | ₩10,983 | ₩10,983 | ₩10,456 | ₩10,476 | -4.62% | 3.4천 |
|---|
| 2026.03.27 | ₩11,010 | ₩11,104 | ₩10,863 | ₩10,863 | -1.33% | 1.9천 |
|---|
| 2026.03.26 | ₩11,157 | ₩11,170 | ₩11,037 | ₩11,037 | -1.08% | 2.4천 |
|---|
| 2026.03.25 | ₩11,324 | ₩11,348 | ₩11,117 | ₩11,117 | -1.83% | 1.6만 |
|---|
| 2026.03.24 | ₩10,943 | ₩11,478 | ₩10,943 | ₩11,317 | +3.42% | 1.1만 |
|---|
| 2026.03.23 | ₩10,863 | ₩11,237 | ₩10,863 | ₩10,943 | +0.74% | 6.2천 |
|---|
| 2026.03.20 | ₩11,144 | ₩11,329 | ₩10,836 | ₩10,836 | -2.76% | 1.8만 |
|---|
| 2026.03.19 | ₩11,371 | ₩11,651 | ₩11,090 | ₩11,090 | -2.47% | 4.2천 |
|---|
| 2026.03.18 | ₩11,772 | ₩11,879 | ₩11,491 | ₩11,505 | -2.27% | 6.6천 |
|---|
| 2026.03.17 | ₩11,211 | ₩11,992 | ₩11,211 | ₩11,678 | +4.17% | 8천 |
|---|
| 2026.03.16 | ₩11,117 | ₩11,331 | ₩11,117 | ₩11,264 | +1.32% | 2.5천 |
|---|
| 2026.03.13 | ₩11,023 | ₩11,304 | ₩11,023 | ₩11,117 | +0.85% | 1.8천 |
|---|
| 2026.03.12 | ₩11,157 | ₩11,170 | ₩10,983 | ₩11,050 | -0.96% | 4.7천 |
|---|
| 2026.03.11 | ₩11,117 | ₩11,398 | ₩11,117 | ₩11,197 | +0.72% | 1.8천 |
|---|
| 2026.03.10 | ₩11,077 | ₩11,478 | ₩11,077 | ₩11,170 | +0.84% | 2.5천 |
|---|
| 2026.03.09 | ₩11,304 | ₩11,531 | ₩10,930 | ₩11,023 | -2.48% | 1.6만 |
|---|
| 2026.03.06 | ₩11,678 | ₩11,865 | ₩11,438 | ₩11,505 | -1.49% | 1.1만 |
|---|
| 2026.03.05 | ₩11,701 | ₩11,798 | ₩11,651 | ₩11,785 | +0.72% | 8.5천 |
|---|
| 2026.03.04 | ₩11,745 | ₩11,852 | ₩11,585 | ₩11,852 | +0.91% | 6천 |
|---|
| 2026.03.03 | ₩11,531 | ₩11,932 | ₩11,491 | ₩11,772 | +2.09% | 2.1만 |
|---|
| 2026.03.02 | ₩11,772 | ₩11,772 | ₩11,451 | ₩11,531 | -2.04% | 1.7만 |
|---|
| 2026.02.27 | ₩12,199 | ₩12,386 | ₩11,772 | ₩11,772 | -3.50% | 1.1만 |
|---|
| 2026.02.26 | ₩12,413 | ₩12,413 | ₩12,199 | ₩12,253 | -1.29% | 4천 |
|---|
| 2026.02.25 | ₩12,179 | ₩12,413 | ₩12,133 | ₩12,340 | +1.32% | 7.1천 |
|---|
| 2026.02.24 | ₩12,213 | ₩12,226 | ₩12,159 | ₩12,173 | -0.33% | 4.8천 |
|---|
| 2026.02.23 | ₩12,279 | ₩12,313 | ₩12,066 | ₩12,139 | -1.14% | 4.1천 |
|---|
| 2026.02.20 | ₩12,313 | ₩12,426 | ₩12,186 | ₩12,413 | +0.81% | 1.2만 |
|---|
| 2026.02.19 | ₩12,216 | ₩12,426 | ₩12,066 | ₩12,333 | +0.96% | 8천 |
|---|
| 2026.02.18 | ₩12,265 | ₩12,413 | ₩12,265 | ₩12,293 | +0.23% | 7.8천 |
|---|
| 2026.02.17 | ₩12,266 | ₩12,436 | ₩12,266 | ₩12,346 | +0.65% | 1.6만 |
|---|
| 2026.02.13 | ₩11,879 | ₩12,440 | ₩11,705 | ₩12,413 | +4.50% | 2.8만 |
|---|
| 2026.02.12 | ₩12,253 | ₩12,286 | ₩11,718 | ₩11,745 | -4.14% | 1.6만 |
|---|
| 2026.02.11 | ₩12,413 | ₩12,413 | ₩12,199 | ₩12,293 | -0.97% | 5.5천 |
|---|
| 2026.02.10 | ₩12,360 | ₩12,426 | ₩12,293 | ₩12,293 | -0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩11,959 | ₩12,333 | ₩11,959 | ₩12,333 | +3.13% | 6.1천 |
|---|
| 2026.02.06 | ₩11,932 | ₩12,146 | ₩11,825 | ₩11,932 | 0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩12,012 | ₩12,193 | ₩11,865 | ₩11,972 | -0.33% | 1만 |
|---|
| 2026.02.04 | ₩11,959 | ₩12,058 | ₩11,919 | ₩12,052 | +0.78% | 1.4만 |
|---|
| 2026.02.03 | ₩12,279 | ₩12,279 | ₩11,812 | ₩11,852 | -3.48% | 1.7만 |
|---|
| 2026.02.02 | ₩11,331 | ₩12,573 | ₩11,217 | ₩12,373 | +9.20% | 4.5만 |
|---|
| 2026.01.30 | ₩11,291 | ₩11,311 | ₩11,090 | ₩11,264 | -0.24% | 9천 |
|---|
| 2026.01.29 | ₩11,204 | ₩11,291 | ₩11,104 | ₩11,251 | +0.42% | 9.7천 |
|---|
| 2026.01.28 | ₩11,197 | ₩11,280 | ₩11,197 | ₩11,277 | +0.72% | 4.8천 |
|---|
| 2026.01.27 | ₩10,930 | ₩11,211 | ₩10,930 | ₩11,211 | +2.57% | 3.4천 |
|---|
| 2026.01.26 | ₩10,943 | ₩11,063 | ₩10,890 | ₩11,010 | +0.61% | 7.9천 |
|---|
| 2026.01.23 | ₩11,083 | ₩11,124 | ₩10,716 | ₩10,943 | -1.26% | 1.8만 |
|---|
| 2026.01.22 | ₩10,957 | ₩11,184 | ₩10,836 | ₩11,104 | +1.34% | 1.6만 |
|---|
| 2026.01.21 | ₩10,733 | ₩11,090 | ₩10,703 | ₩10,997 | +2.46% | 7.5천 |
|---|
| 2026.01.20 | ₩10,689 | ₩11,077 | ₩10,689 | ₩10,957 | +2.50% | 1.9만 |
|---|
| 2026.01.16 | ₩10,569 | ₩10,863 | ₩10,492 | ₩10,743 | +1.64% | 3.5만 |
|---|
| 2026.01.15 | ₩10,024 | ₩10,636 | ₩10,024 | ₩10,583 | +5.57% | 2.3만 |
|---|
| 2026.01.14 | ₩10,182 | ₩10,208 | ₩10,035 | ₩10,168 | -0.13% | 7.5천 |
|---|
| 2026.01.13 | ₩10,155 | ₩10,355 | ₩10,041 | ₩10,182 | +0.26% | 2.4만 |
|---|
| 2026.01.12 | ₩10,061 | ₩10,155 | ₩9,580 | ₩10,155 | +0.93% | 2.7만 |
|---|
| 2026.01.09 | ₩9,834 | ₩10,222 | ₩9,834 | ₩10,155 | +3.26% | 2.8만 |
|---|
| 2026.01.08 | ₩9,928 | ₩9,941 | ₩9,500 | ₩9,888 | -0.40% | 3.1만 |
|---|
| 2026.01.07 | ₩9,874 | ₩10,289 | ₩9,815 | ₩9,914 | +0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩8,792 | ₩10,289 | ₩8,747 | ₩9,995 | +13.68% | 6.8만 |
|---|
| 2026.01.05 | ₩7,483 | ₩8,699 | ₩7,483 | ₩8,605 | +15.00% | 7.4만 |
|---|
| 2026.01.02 | ₩7,162 | ₩7,215 | ₩7,149 | ₩7,189 | +0.37% | 4.8천 |
|---|
| 2025.12.31 | ₩7,229 | ₩7,269 | ₩7,096 | ₩7,175 | -0.74% | 1.1만 |
|---|
| 2025.12.30 | ₩6,905 | ₩7,336 | ₩6,868 | ₩7,215 | +4.50% | 3.8만 |
|---|
| 2025.12.29 | ₩6,694 | ₩6,948 | ₩6,681 | ₩6,935 | +3.59% | 3.5만 |
|---|
| 2025.12.26 | ₩6,681 | ₩6,721 | ₩6,614 | ₩6,721 | +0.60% | 5.9천 |
|---|
| 2025.12.24 | ₩6,694 | ₩6,701 | ₩6,654 | ₩6,681 | -0.20% | 9.5천 |
|---|
| 2025.12.23 | ₩6,801 | ₩6,801 | ₩6,681 | ₩6,734 | -0.98% | 3.2만 |
|---|
| 2025.12.22 | ₩6,815 | ₩6,841 | ₩6,708 | ₩6,815 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩7,005 | ₩7,005 | ₩6,748 | ₩6,761 | -3.48% | 1.2만 |
|---|
| 2025.12.18 | ₩6,761 | ₩6,921 | ₩6,748 | ₩6,855 | +1.38% | 1.3만 |
|---|
| 2025.12.17 | ₩6,681 | ₩6,841 | ₩6,681 | ₩6,774 | +1.40% | 1.4만 |
|---|
| 2025.12.16 | ₩6,547 | ₩7,015 | ₩6,547 | ₩6,721 | +2.65% | 4.8만 |
|---|
| 2025.12.15 | ₩6,360 | ₩6,547 | ₩6,313 | ₩6,534 | +2.73% | 1.7만 |
|---|
| 2025.12.12 | ₩6,374 | ₩6,587 | ₩6,347 | ₩6,374 | 0.00% | 1.5만 |
|---|
| 2025.12.11 | ₩6,013 | ₩6,307 | ₩6,013 | ₩6,280 | +4.44% | 2.8만 |
|---|
| 2025.12.10 | ₩6,093 | ₩6,213 | ₩5,959 | ₩5,999 | -1.54% | 3.9만 |
|---|
| 2025.12.09 | ₩6,440 | ₩6,480 | ₩6,106 | ₩6,146 | -4.56% | 3.1만 |
|---|
| 2025.12.08 | ₩6,133 | ₩6,440 | ₩5,981 | ₩6,414 | +4.58% | 3.9만 |
|---|
| 2025.12.05 | ₩6,414 | ₩6,414 | ₩5,759 | ₩5,893 | -8.13% | 2.8만 |
|---|
| 2025.12.04 | ₩6,788 | ₩6,788 | ₩6,347 | ₩6,414 | -5.51% | 2.9만 |
|---|
| 2025.12.03 | ₩6,788 | ₩6,788 | ₩6,627 | ₩6,788 | +0.00% | 3.1천 |
|---|
| 2025.12.02 | ₩6,614 | ₩6,774 | ₩6,561 | ₩6,641 | +0.40% | 3.2만 |
|---|
| 2025.12.01 | ₩6,400 | ₩6,901 | ₩6,400 | ₩6,741 | +5.32% | 1.4만 |
|---|
| 2025.11.28 | ₩6,507 | ₩6,522 | ₩6,247 | ₩6,400 | -1.63% | 1.8만 |
|---|
| 2025.11.26 | ₩6,561 | ₩6,601 | ₩6,414 | ₩6,414 | -2.24% | 3.8만 |
|---|
| 2025.11.25 | ₩6,614 | ₩6,614 | ₩6,414 | ₩6,601 | -0.20% | 3.7만 |
|---|
| 2025.11.24 | ₩6,761 | ₩6,948 | ₩6,627 | ₩6,647 | -1.68% | 6.7천 |
|---|
| 2025.11.21 | ₩6,494 | ₩7,015 | ₩6,467 | ₩6,815 | +4.94% | 2.9만 |
|---|
| 2025.11.20 | ₩7,167 | ₩7,189 | ₩6,360 | ₩6,467 | -9.77% | 6.6만 |
|---|
| 2025.11.19 | ₩6,948 | ₩6,948 | ₩6,347 | ₩6,507 | -6.35% | 4.4만 |
|---|
| 2025.11.18 | ₩6,953 | ₩7,266 | ₩6,935 | ₩7,002 | +0.69% | 8.8천 |
|---|
| 2025.11.17 | ₩7,857 | ₩7,857 | ₩6,815 | ₩6,835 | -13.01% | 3.6만 |
|---|
| 2025.11.14 | ₩8,137 | ₩8,137 | ₩7,643 | ₩7,643 | -6.08% | 9.6천 |
|---|
| 2025.11.13 | ₩8,391 | ₩8,418 | ₩8,084 | ₩8,204 | -2.23% | 1.9만 |
|---|
| 2025.11.12 | ₩8,137 | ₩8,498 | ₩8,057 | ₩8,338 | +2.46% | 1.1만 |
|---|
| 2025.11.11 | ₩7,870 | ₩8,137 | ₩7,790 | ₩8,137 | +3.40% | 1.3만 |
|---|
| 2025.11.10 | ₩8,017 | ₩8,752 | ₩7,883 | ₩7,910 | -1.33% | 4.2만 |
|---|
| 2025.11.07 | ₩7,616 | ₩7,823 | ₩7,542 | ₩7,732 | +1.52% | 4.9천 |
|---|
| 2025.11.06 | ₩7,710 | ₩8,137 | ₩7,529 | ₩7,616 | -1.21% | 1.6만 |
|---|
| 2025.11.05 | ₩7,736 | ₩7,750 | ₩7,616 | ₩7,710 | -0.35% | 2.9만 |
|---|
| 2025.11.04 | ₩8,218 | ₩8,632 | ₩7,763 | ₩7,763 | -5.53% | 1.6만 |
|---|
| 2025.11.03 | ₩8,952 | ₩9,353 | ₩8,218 | ₩8,298 | -7.31% | 1.4만 |
|---|
| 2025.10.31 | ₩8,899 | ₩9,407 | ₩8,496 | ₩8,765 | -1.50% | 1.3만 |
|---|
| 2025.10.30 | ₩10,836 | ₩10,836 | ₩8,872 | ₩8,872 | -18.13% | 5.4만 |
|---|
| 2025.10.29 | ₩10,823 | ₩10,823 | ₩10,756 | ₩10,756 | -0.62% | 4.7천 |
|---|
| 2025.10.28 | ₩10,690 | ₩10,863 | ₩10,690 | ₩10,787 | +0.91% | 2.1천 |
|---|
| 2025.10.27 | ₩10,609 | ₩11,010 | ₩10,609 | ₩10,943 | +3.15% | 1.6만 |
|---|
| 2025.10.24 | ₩10,703 | ₩10,703 | ₩10,628 | ₩10,663 | -0.38% | 7천 |
|---|
| 2025.10.23 | ₩10,783 | ₩10,796 | ₩10,529 | ₩10,583 | -1.86% | 1.5만 |
|---|
| 2025.10.22 | ₩10,957 | ₩10,957 | ₩10,689 | ₩10,689 | -2.44% | 1.9만 |
|---|
| 2025.10.21 | ₩10,596 | ₩10,997 | ₩10,596 | ₩10,997 | +3.78% | 1만 |
|---|
| 2025.10.20 | ₩10,369 | ₩10,763 | ₩10,342 | ₩10,730 | +3.48% | 4.7천 |
|---|
| 2025.10.17 | ₩10,529 | ₩10,529 | ₩10,355 | ₩10,395 | -1.27% | 1.8만 |
|---|
| 2025.10.16 | ₩11,224 | ₩11,224 | ₩10,529 | ₩10,529 | -6.19% | 1.4만 |
|---|
| 2025.10.15 | ₩11,491 | ₩11,491 | ₩11,251 | ₩11,251 | -2.09% | 1만 |
|---|
| 2025.10.14 | ₩11,518 | ₩11,625 | ₩11,398 | ₩11,625 | +0.93% | 4.1천 |
|---|
| 2025.10.13 | ₩11,745 | ₩11,970 | ₩11,224 | ₩11,464 | -2.39% | 1.1만 |
|---|
| 2025.10.10 | ₩12,420 | ₩12,420 | ₩11,892 | ₩11,892 | -4.25% | 1.2만 |
|---|