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 | ₩11,151 | ₩11,244 | ₩11,017 | ₩11,138 | -0.12% | 1.2만 |
| 2026.10.08 | ₩11,058 | ₩11,371 | ₩10,777 | ₩11,325 | +2.42% | 3만 |
| 2026.10.07 | ₩11,285 | ₩11,438 | ₩11,017 | ₩11,058 | -2.01% | 1.8만 |
| 2026.10.06 | ₩11,739 | ₩11,739 | ₩11,164 | ₩11,351 | -3.30% | 1.6만 |
| 2026.10.05 | ₩11,191 | ₩11,926 | ₩10,977 | ₩11,618 | +3.82% | 5.7만 |
| 2026.10.02 | ₩11,044 | ₩11,418 | ₩10,977 | ₩11,098 | +0.48% | 2.7만 |
| 2026.10.01 | ₩10,737 | ₩11,031 | ₩10,363 | ₩10,937 | +1.87% | 2.1만 |
| 2026.09.30 | ₩11,204 | ₩11,224 | ₩10,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,804 |
| -3.58% |
| 1.3만 |
| 2026.09.29 | ₩10,737 | ₩11,218 | ₩10,737 | ₩11,218 | +4.48% | 1.6만 |
|---|
| 2026.09.28 | ₩10,704 | ₩10,857 | ₩10,577 | ₩10,857 | +1.43% | 1.2만 |
|---|
| 2026.09.25 | ₩10,603 | ₩10,924 | ₩10,603 | ₩10,697 | +0.88% | 1.4만 |
|---|
| 2026.09.24 | ₩10,283 | ₩10,670 | ₩10,276 | ₩10,563 | +2.73% | 1.4만 |
|---|
| 2026.09.23 | ₩11,271 | ₩11,445 | ₩10,176 | ₩10,176 | -9.72% | 1.8만 |
|---|
| 2026.09.22 | ₩11,285 | ₩11,632 | ₩11,164 | ₩11,178 | -0.95% | 1.3만 |
|---|
| 2026.09.21 | ₩11,478 | ₩11,478 | ₩11,228 | ₩11,338 | -1.22% | 1.3만 |
|---|
| 2026.09.18 | ₩11,472 | ₩11,859 | ₩11,298 | ₩11,552 | +0.70% | 15.6만 |
|---|
| 2026.09.17 | ₩11,405 | ₩11,819 | ₩11,365 | ₩11,592 | +1.64% | 2만 |
|---|
| 2026.09.16 | ₩11,271 | ₩11,445 | ₩11,271 | ₩11,338 | +0.59% | 1.6만 |
|---|
| 2026.09.15 | ₩11,159 | ₩11,258 | ₩11,124 | ₩11,244 | +0.76% | 8.7천 |
|---|
| 2026.09.14 | ₩10,817 | ₩11,238 | ₩10,697 | ₩11,164 | +3.21% | 1.5만 |
|---|
| 2026.09.11 | ₩11,031 | ₩11,224 | ₩10,617 | ₩10,617 | -3.75% | 2만 |
|---|
| 2026.09.10 | ₩10,483 | ₩10,977 | ₩10,483 | ₩10,977 | +4.71% | 2.1만 |
|---|
| 2026.09.09 | ₩10,830 | ₩10,884 | ₩10,443 | ₩10,483 | -3.21% | 4.2만 |
|---|
| 2026.09.08 | ₩11,685 | ₩11,685 | ₩10,924 | ₩10,924 | -6.51% | 1.2만 |
|---|
| 2026.09.04 | ₩11,238 | ₩11,538 | ₩11,231 | ₩11,405 | +1.49% | 7천 |
|---|
| 2026.09.03 | ₩11,164 | ₩11,298 | ₩11,044 | ₩11,271 | +0.96% | 7.5천 |
|---|
| 2026.09.02 | ₩11,071 | ₩11,311 | ₩11,017 | ₩11,111 | +0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩11,351 | ₩11,351 | ₩11,084 | ₩11,098 | -2.24% | 1만 |
|---|
| 2026.08.31 | ₩11,632 | ₩11,632 | ₩11,311 | ₩11,338 | -2.53% | 1.1만 |
|---|
| 2026.08.28 | ₩10,884 | ₩11,845 | ₩10,844 | ₩11,645 | +6.99% | 4.3만 |
|---|
| 2026.08.27 | ₩10,964 | ₩11,017 | ₩10,750 | ₩10,830 | -1.22% | 1.3만 |
|---|
| 2026.08.26 | ₩10,911 | ₩11,251 | ₩10,911 | ₩10,951 | +0.37% | 1.6만 |
|---|
| 2026.08.25 | ₩11,725 | ₩11,725 | ₩10,617 | ₩10,857 | -7.40% | 2.2만 |
|---|
| 2026.08.24 | ₩11,712 | ₩12,032 | ₩11,592 | ₩11,672 | -0.34% | 1.7만 |
|---|
| 2026.08.21 | ₩12,286 | ₩12,286 | ₩11,699 | ₩11,712 | -4.67% | 9.5천 |
|---|
| 2026.08.20 | ₩11,966 | ₩12,153 | ₩11,792 | ₩12,153 | +1.56% | 3.2만 |
|---|
| 2026.08.19 | ₩12,126 | ₩12,353 | ₩11,685 | ₩12,193 | +0.55% | 3.2만 |
|---|
| 2026.08.18 | ₩11,071 | ₩12,099 | ₩11,071 | ₩12,086 | +9.17% | 2.2만 |
|---|
| 2026.08.17 | ₩11,111 | ₩11,178 | ₩11,031 | ₩11,071 | -0.36% | 2.5만 |
|---|
| 2026.08.14 | ₩11,138 | ₩11,138 | ₩11,044 | ₩11,098 | -0.36% | 5.4천 |
|---|
| 2026.08.13 | ₩11,191 | ₩11,338 | ₩11,031 | ₩11,071 | -1.07% | 3.3만 |
|---|
| 2026.08.12 | ₩11,258 | ₩11,378 | ₩10,991 | ₩11,204 | -0.47% | 1.6만 |
|---|
| 2026.08.11 | ₩11,244 | ₩11,472 | ₩11,244 | ₩11,258 | +0.12% | 8.4천 |
|---|
| 2026.08.10 | ₩12,673 | ₩12,687 | ₩11,231 | ₩11,244 | -11.28% | 4.7만 |
|---|
| 2026.08.07 | ₩12,767 | ₩12,820 | ₩12,700 | ₩12,820 | +0.42% | 1.1만 |
|---|
| 2026.08.06 | ₩12,486 | ₩12,780 | ₩12,486 | ₩12,767 | +2.25% | 1.5만 |
|---|
| 2026.08.05 | ₩12,887 | ₩12,887 | ₩12,553 | ₩12,553 | -2.59% | 8.4천 |
|---|
| 2026.08.04 | ₩13,047 | ₩13,141 | ₩12,887 | ₩12,887 | -1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩12,981 | ₩13,194 | ₩12,934 | ₩13,007 | +0.21% | 1.1만 |
|---|
| 2026.07.31 | ₩12,767 | ₩12,954 | ₩12,700 | ₩12,807 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩12,527 | ₩12,874 | ₩12,527 | ₩12,767 | +1.92% | 1.3만 |
|---|
| 2026.07.29 | ₩12,874 | ₩12,941 | ₩12,420 | ₩12,486 | -3.01% | 1.8만 |
|---|
| 2026.07.28 | ₩12,500 | ₩12,927 | ₩12,500 | ₩12,874 | +2.99% | 2.5만 |
|---|
| 2026.07.27 | ₩12,580 | ₩12,827 | ₩12,460 | ₩12,500 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩12,273 | ₩12,673 | ₩12,006 | ₩12,406 | +1.09% | 5.7만 |
|---|
| 2026.07.23 | ₩12,299 | ₩12,473 | ₩12,299 | ₩12,366 | +0.54% | 7.9천 |
|---|
| 2026.07.22 | ₩12,540 | ₩12,553 | ₩12,299 | ₩12,406 | -1.06% | 1.7만 |
|---|
| 2026.07.21 | ₩12,433 | ₩12,660 | ₩12,353 | ₩12,540 | +0.86% | 1.3만 |
|---|
| 2026.07.20 | ₩13,355 | ₩13,488 | ₩12,326 | ₩12,433 | -6.90% | 2.6만 |
|---|
| 2026.07.17 | ₩13,501 | ₩13,715 | ₩13,154 | ₩13,328 | -1.29% | 5.4만 |
|---|
| 2026.07.16 | ₩13,395 | ₩14,049 | ₩13,248 | ₩13,662 | +1.99% | 3만 |
|---|
| 2026.07.15 | ₩13,301 | ₩13,622 | ₩13,261 | ₩13,368 | +0.50% | 4.3만 |
|---|
| 2026.07.14 | ₩13,221 | ₩13,448 | ₩13,127 | ₩13,375 | +1.16% | 5.4만 |
|---|
| 2026.07.13 | ₩13,355 | ₩13,488 | ₩13,194 | ₩13,248 | -0.80% | 5.1만 |
|---|
| 2026.07.10 | ₩13,087 | ₩13,334 | ₩12,754 | ₩13,274 | +1.43% | 3.5만 |
|---|
| 2026.07.09 | ₩12,967 | ₩13,248 | ₩12,860 | ₩13,141 | +1.34% | 2.6만 |
|---|
| 2026.07.08 | ₩13,087 | ₩13,221 | ₩12,927 | ₩13,034 | -0.41% | 3.7만 |
|---|
| 2026.07.07 | ₩13,274 | ₩13,488 | ₩12,954 | ₩13,194 | -0.60% | 4.5만 |
|---|
| 2026.07.06 | ₩13,488 | ₩13,488 | ₩12,900 | ₩13,261 | -1.68% | 2.9만 |
|---|
| 2026.07.02 | ₩13,728 | ₩14,182 | ₩13,127 | ₩13,355 | -2.72% | 4.1만 |
|---|
| 2026.07.01 | ₩13,448 | ₩13,635 | ₩12,954 | ₩13,435 | -0.10% | 4만 |
|---|
| 2026.06.30 | ₩14,169 | ₩14,476 | ₩13,368 | ₩13,448 | -5.09% | 9만 |
|---|
| 2026.06.29 | ₩14,543 | ₩14,543 | ₩13,929 | ₩14,249 | -2.02% | 5.1만 |
|---|
| 2026.06.26 | ₩13,158 | ₩14,663 | ₩12,840 | ₩14,316 | +8.80% | 81만 |
|---|
| 2026.06.25 | ₩14,169 | ₩14,389 | ₩12,954 | ₩12,967 | -8.48% | 5.1만 |
|---|
| 2026.06.24 | ₩14,209 | ₩14,556 | ₩14,009 | ₩14,102 | -0.75% | 2.7만 |
|---|
| 2026.06.23 | ₩13,996 | ₩14,042 | ₩13,742 | ₩13,982 | -0.10% | 1.9만 |
|---|
| 2026.06.22 | ₩14,156 | ₩14,410 | ₩13,822 | ₩13,875 | -1.98% | 2.9만 |
|---|
| 2026.06.18 | ₩13,942 | ₩14,470 | ₩13,942 | ₩14,156 | +1.53% | 2.8만 |
|---|
| 2026.06.17 | ₩13,815 | ₩14,022 | ₩13,612 | ₩13,969 | +1.11% | 1.5만 |
|---|
| 2026.06.16 | ₩14,076 | ₩14,169 | ₩13,528 | ₩13,541 | -3.80% | 2.5만 |
|---|
| 2026.06.15 | ₩14,596 | ₩14,710 | ₩14,022 | ₩14,036 | -3.84% | 2.7만 |
|---|
| 2026.06.12 | ₩13,996 | ₩14,356 | ₩13,742 | ₩14,236 | +1.72% | 3.6만 |
|---|
| 2026.06.11 | ₩13,501 | ₩14,496 | ₩13,501 | ₩14,156 | +4.85% | 2.4만 |
|---|
| 2026.06.10 | ₩13,435 | ₩13,835 | ₩13,328 | ₩13,528 | +0.70% | 3.1만 |
|---|
| 2026.06.09 | ₩12,900 | ₩13,475 | ₩12,900 | ₩13,274 | +2.90% | 2.5만 |
|---|
| 2026.06.08 | ₩12,961 | ₩13,101 | ₩12,673 | ₩13,087 | +0.98% | 1만 |
|---|
| 2026.06.05 | ₩12,446 | ₩13,034 | ₩12,433 | ₩12,981 | +4.29% | 1.6만 |
|---|
| 2026.06.04 | ₩12,713 | ₩12,927 | ₩12,480 | ₩12,633 | -0.63% | 1.5만 |
|---|
| 2026.06.03 | ₩12,486 | ₩12,874 | ₩12,446 | ₩12,647 | +1.28% | 2만 |
|---|
| 2026.06.02 | ₩12,867 | ₩12,941 | ₩12,500 | ₩12,527 | -2.65% | 1.2만 |
|---|
| 2026.06.01 | ₩12,927 | ₩13,248 | ₩12,760 | ₩12,834 | -0.72% | 1.8만 |
|---|
| 2026.05.29 | ₩13,515 | ₩13,515 | ₩12,767 | ₩12,767 | -5.53% | 3.4만 |
|---|
| 2026.05.28 | ₩13,835 | ₩13,835 | ₩13,114 | ₩13,475 | -2.61% | 3.5만 |
|---|
| 2026.05.27 | ₩12,687 | ₩13,835 | ₩12,687 | ₩13,835 | +9.05% | 5만 |
|---|
| 2026.05.26 | ₩11,872 | ₩13,234 | ₩11,645 | ₩12,647 | +6.52% | 11.3만 |
|---|
| 2026.05.22 | ₩11,886 | ₩11,886 | ₩11,658 | ₩11,792 | -0.79% | 2.1천 |
|---|
| 2026.05.21 | ₩11,886 | ₩11,886 | ₩11,775 | ₩11,886 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩11,799 | ₩11,886 | ₩11,739 | ₩11,886 | +0.74% | 4천 |
|---|
| 2026.05.19 | ₩11,859 | ₩11,952 | ₩11,598 | ₩11,859 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩12,233 | ₩12,246 | ₩11,719 | ₩11,779 | -3.71% | 8.9만 |
|---|
| 2026.05.15 | ₩12,153 | ₩12,153 | ₩11,939 | ₩12,046 | -0.88% | 8.2천 |
|---|
| 2026.05.14 | ₩12,099 | ₩12,233 | ₩11,785 | ₩12,233 | +1.10% | 1.2만 |
|---|
| 2026.05.13 | ₩11,652 | ₩12,166 | ₩11,625 | ₩12,159 | +4.36% | 8.4천 |
|---|
| 2026.05.12 | ₩12,206 | ₩12,273 | ₩11,852 | ₩12,179 | -0.22% | 9.8천 |
|---|
| 2026.05.11 | ₩12,473 | ₩12,580 | ₩12,144 | ₩12,206 | -2.14% | 2.2만 |
|---|
| 2026.05.08 | ₩12,620 | ₩12,620 | ₩12,460 | ₩12,486 | -1.06% | 7.2천 |
|---|
| 2026.05.07 | ₩12,620 | ₩12,673 | ₩12,513 | ₩12,567 | -0.42% | 6.2천 |
|---|
| 2026.05.06 | ₩12,527 | ₩12,847 | ₩12,440 | ₩12,513 | -0.11% | 13.2만 |
|---|
| 2026.05.05 | ₩12,046 | ₩12,540 | ₩12,019 | ₩12,433 | +3.22% | 2.5만 |
|---|
| 2026.05.04 | ₩12,246 | ₩12,246 | ₩11,819 | ₩12,019 | -1.85% | 4.1만 |
|---|
| 2026.05.01 | ₩12,620 | ₩12,620 | ₩11,752 | ₩12,353 | -2.12% | 6.3만 |
|---|
| 2026.04.30 | ₩12,313 | ₩13,007 | ₩12,286 | ₩12,660 | +2.82% | 10.5만 |
|---|
| 2026.04.29 | ₩12,006 | ₩12,767 | ₩11,899 | ₩12,266 | +2.17% | 21.8만 |
|---|
| 2026.04.28 | ₩11,498 | ₩12,433 | ₩11,378 | ₩12,153 | +5.69% | 10.2만 |
|---|
| 2026.04.27 | ₩12,086 | ₩12,086 | ₩11,104 | ₩11,218 | -7.18% | 3.8만 |
|---|
| 2026.04.24 | ₩12,593 | ₩12,687 | ₩12,099 | ₩12,179 | -3.29% | 4만 |
|---|
| 2026.04.23 | ₩12,994 | ₩12,994 | ₩12,420 | ₩12,620 | -2.88% | 2.9만 |
|---|
| 2026.04.22 | ₩12,874 | ₩13,341 | ₩12,847 | ₩12,874 | 0.00% | 1만 |
|---|
| 2026.04.21 | ₩12,981 | ₩13,101 | ₩12,473 | ₩12,927 | -0.41% | 1.7만 |
|---|
| 2026.04.20 | ₩13,047 | ₩13,094 | ₩13,047 | ₩13,074 | +0.20% | 2.5천 |
|---|
| 2026.04.17 | ₩12,927 | ₩13,101 | ₩12,927 | ₩13,101 | +1.34% | 7.5천 |
|---|
| 2026.04.16 | ₩12,754 | ₩13,154 | ₩12,693 | ₩12,954 | +1.57% | 1.2만 |
|---|
| 2026.04.15 | ₩12,994 | ₩12,994 | ₩12,754 | ₩12,754 | -1.85% | 1.7천 |
|---|
| 2026.04.14 | ₩12,820 | ₩13,087 | ₩12,446 | ₩12,994 | +1.35% | 2만 |
|---|
| 2026.04.13 | ₩13,021 | ₩13,047 | ₩12,687 | ₩12,687 | -2.56% | 4.6천 |
|---|
| 2026.04.10 | ₩12,954 | ₩13,314 | ₩12,954 | ₩13,061 | +0.82% | 5.6천 |
|---|
| 2026.04.09 | ₩12,780 | ₩13,314 | ₩12,780 | ₩13,087 | +2.40% | 3.3만 |
|---|
| 2026.04.08 | ₩12,887 | ₩12,887 | ₩12,740 | ₩12,780 | -0.83% | 2.4만 |
|---|
| 2026.04.07 | ₩12,874 | ₩13,455 | ₩12,660 | ₩12,687 | -1.45% | 8.1천 |
|---|
| 2026.04.06 | ₩12,553 | ₩12,887 | ₩12,553 | ₩12,820 | +2.13% | 3.4만 |
|---|
| 2026.04.02 | ₩11,431 | ₩12,486 | ₩11,431 | ₩12,286 | +7.48% | 3.6만 |
|---|
| 2026.04.01 | ₩10,790 | ₩11,792 | ₩10,790 | ₩11,765 | +9.03% | 2.1만 |
|---|
| 2026.03.31 | ₩10,764 | ₩11,111 | ₩10,670 | ₩10,844 | +0.74% | 1.3만 |
|---|
| 2026.03.30 | ₩10,977 | ₩10,977 | ₩10,450 | ₩10,470 | -4.62% | 3.4천 |
|---|
| 2026.03.27 | ₩11,004 | ₩11,098 | ₩10,857 | ₩10,857 | -1.33% | 1.9천 |
|---|
| 2026.03.26 | ₩11,151 | ₩11,164 | ₩11,031 | ₩11,031 | -1.08% | 2.4천 |
|---|
| 2026.03.25 | ₩11,318 | ₩11,342 | ₩11,111 | ₩11,111 | -1.83% | 1.6만 |
|---|
| 2026.03.24 | ₩10,937 | ₩11,472 | ₩10,937 | ₩11,311 | +3.42% | 1.1만 |
|---|
| 2026.03.23 | ₩10,857 | ₩11,231 | ₩10,857 | ₩10,937 | +0.74% | 6.2천 |
|---|
| 2026.03.20 | ₩11,138 | ₩11,323 | ₩10,830 | ₩10,830 | -2.76% | 1.8만 |
|---|
| 2026.03.19 | ₩11,365 | ₩11,645 | ₩11,084 | ₩11,084 | -2.47% | 4.2천 |
|---|
| 2026.03.18 | ₩11,765 | ₩11,872 | ₩11,485 | ₩11,498 | -2.27% | 6.6천 |
|---|
| 2026.03.17 | ₩11,204 | ₩11,986 | ₩11,204 | ₩11,672 | +4.17% | 8천 |
|---|
| 2026.03.16 | ₩11,111 | ₩11,325 | ₩11,111 | ₩11,258 | +1.32% | 2.5천 |
|---|
| 2026.03.13 | ₩11,017 | ₩11,298 | ₩11,017 | ₩11,111 | +0.85% | 1.8천 |
|---|
| 2026.03.12 | ₩11,151 | ₩11,164 | ₩10,977 | ₩11,044 | -0.96% | 4.7천 |
|---|
| 2026.03.11 | ₩11,111 | ₩11,391 | ₩11,111 | ₩11,191 | +0.72% | 1.8천 |
|---|
| 2026.03.10 | ₩11,071 | ₩11,472 | ₩11,071 | ₩11,164 | +0.84% | 2.5천 |
|---|
| 2026.03.09 | ₩11,298 | ₩11,525 | ₩10,924 | ₩11,017 | -2.48% | 1.6만 |
|---|
| 2026.03.06 | ₩11,672 | ₩11,859 | ₩11,431 | ₩11,498 | -1.49% | 1.1만 |
|---|
| 2026.03.05 | ₩11,694 | ₩11,792 | ₩11,645 | ₩11,779 | +0.72% | 8.5천 |
|---|
| 2026.03.04 | ₩11,739 | ₩11,845 | ₩11,578 | ₩11,845 | +0.91% | 6천 |
|---|
| 2026.03.03 | ₩11,525 | ₩11,926 | ₩11,485 | ₩11,765 | +2.09% | 2.1만 |
|---|
| 2026.03.02 | ₩11,765 | ₩11,765 | ₩11,445 | ₩11,525 | -2.04% | 1.7만 |
|---|
| 2026.02.27 | ₩12,193 | ₩12,380 | ₩11,765 | ₩11,765 | -3.50% | 1.1만 |
|---|
| 2026.02.26 | ₩12,406 | ₩12,406 | ₩12,193 | ₩12,246 | -1.29% | 4천 |
|---|
| 2026.02.25 | ₩12,173 | ₩12,406 | ₩12,126 | ₩12,333 | +1.32% | 7.1천 |
|---|
| 2026.02.24 | ₩12,206 | ₩12,219 | ₩12,153 | ₩12,166 | -0.33% | 4.8천 |
|---|
| 2026.02.23 | ₩12,273 | ₩12,306 | ₩12,059 | ₩12,133 | -1.14% | 4.1천 |
|---|
| 2026.02.20 | ₩12,306 | ₩12,420 | ₩12,179 | ₩12,406 | +0.81% | 1.2만 |
|---|
| 2026.02.19 | ₩12,209 | ₩12,420 | ₩12,059 | ₩12,326 | +0.96% | 8천 |
|---|
| 2026.02.18 | ₩12,258 | ₩12,406 | ₩12,258 | ₩12,286 | +0.23% | 7.8천 |
|---|
| 2026.02.17 | ₩12,259 | ₩12,430 | ₩12,259 | ₩12,340 | +0.65% | 1.6만 |
|---|
| 2026.02.13 | ₩11,872 | ₩12,433 | ₩11,699 | ₩12,406 | +4.50% | 2.8만 |
|---|
| 2026.02.12 | ₩12,246 | ₩12,279 | ₩11,712 | ₩11,739 | -4.14% | 1.6만 |
|---|
| 2026.02.11 | ₩12,406 | ₩12,406 | ₩12,193 | ₩12,286 | -0.97% | 5.5천 |
|---|
| 2026.02.10 | ₩12,353 | ₩12,420 | ₩12,286 | ₩12,286 | -0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩11,952 | ₩12,326 | ₩11,952 | ₩12,326 | +3.13% | 6.1천 |
|---|
| 2026.02.06 | ₩11,926 | ₩12,139 | ₩11,819 | ₩11,926 | 0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩12,006 | ₩12,186 | ₩11,859 | ₩11,966 | -0.33% | 1만 |
|---|
| 2026.02.04 | ₩11,952 | ₩12,052 | ₩11,912 | ₩12,046 | +0.78% | 1.4만 |
|---|
| 2026.02.03 | ₩12,273 | ₩12,273 | ₩11,805 | ₩11,845 | -3.48% | 1.7만 |
|---|
| 2026.02.02 | ₩11,325 | ₩12,567 | ₩11,211 | ₩12,366 | +9.20% | 4.5만 |
|---|
| 2026.01.30 | ₩11,285 | ₩11,305 | ₩11,084 | ₩11,258 | -0.24% | 9천 |
|---|
| 2026.01.29 | ₩11,198 | ₩11,285 | ₩11,098 | ₩11,244 | +0.42% | 9.7천 |
|---|
| 2026.01.28 | ₩11,191 | ₩11,274 | ₩11,191 | ₩11,271 | +0.72% | 4.8천 |
|---|
| 2026.01.27 | ₩10,924 | ₩11,204 | ₩10,924 | ₩11,204 | +2.57% | 3.4천 |
|---|
| 2026.01.26 | ₩10,937 | ₩11,057 | ₩10,884 | ₩11,004 | +0.61% | 7.9천 |
|---|
| 2026.01.23 | ₩11,077 | ₩11,118 | ₩10,710 | ₩10,937 | -1.26% | 1.8만 |
|---|
| 2026.01.22 | ₩10,951 | ₩11,178 | ₩10,830 | ₩11,098 | +1.34% | 1.6만 |
|---|
| 2026.01.21 | ₩10,727 | ₩11,084 | ₩10,697 | ₩10,991 | +2.46% | 7.5천 |
|---|
| 2026.01.20 | ₩10,684 | ₩11,071 | ₩10,684 | ₩10,951 | +2.50% | 1.9만 |
|---|
| 2026.01.16 | ₩10,563 | ₩10,857 | ₩10,487 | ₩10,737 | +1.64% | 3.5만 |
|---|
| 2026.01.15 | ₩10,018 | ₩10,630 | ₩10,018 | ₩10,577 | +5.57% | 2.3만 |
|---|
| 2026.01.14 | ₩10,176 | ₩10,203 | ₩10,029 | ₩10,163 | -0.13% | 7.5천 |
|---|
| 2026.01.13 | ₩10,149 | ₩10,350 | ₩10,036 | ₩10,176 | +0.26% | 2.4만 |
|---|
| 2026.01.12 | ₩10,056 | ₩10,149 | ₩9,575 | ₩10,149 | +0.93% | 2.7만 |
|---|
| 2026.01.09 | ₩9,829 | ₩10,216 | ₩9,829 | ₩10,149 | +3.26% | 2.8만 |
|---|
| 2026.01.08 | ₩9,922 | ₩9,936 | ₩9,495 | ₩9,882 | -0.40% | 3.1만 |
|---|
| 2026.01.07 | ₩9,869 | ₩10,283 | ₩9,810 | ₩9,909 | +0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩8,787 | ₩10,283 | ₩8,742 | ₩9,989 | +13.68% | 6.8만 |
|---|
| 2026.01.05 | ₩7,479 | ₩8,694 | ₩7,479 | ₩8,600 | +15.00% | 7.4만 |
|---|
| 2026.01.02 | ₩7,158 | ₩7,211 | ₩7,145 | ₩7,185 | +0.37% | 4.8천 |
|---|
| 2025.12.31 | ₩7,225 | ₩7,265 | ₩7,092 | ₩7,171 | -0.74% | 1.1만 |
|---|
| 2025.12.30 | ₩6,901 | ₩7,332 | ₩6,864 | ₩7,211 | +4.50% | 3.8만 |
|---|
| 2025.12.29 | ₩6,691 | ₩6,944 | ₩6,677 | ₩6,931 | +3.59% | 3.5만 |
|---|
| 2025.12.26 | ₩6,677 | ₩6,717 | ₩6,610 | ₩6,717 | +0.60% | 5.9천 |
|---|
| 2025.12.24 | ₩6,691 | ₩6,697 | ₩6,651 | ₩6,677 | -0.20% | 9.5천 |
|---|
| 2025.12.23 | ₩6,797 | ₩6,797 | ₩6,677 | ₩6,731 | -0.98% | 3.2만 |
|---|
| 2025.12.22 | ₩6,811 | ₩6,837 | ₩6,704 | ₩6,811 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩7,001 | ₩7,001 | ₩6,744 | ₩6,757 | -3.48% | 1.2만 |
|---|
| 2025.12.18 | ₩6,757 | ₩6,918 | ₩6,744 | ₩6,851 | +1.38% | 1.3만 |
|---|
| 2025.12.17 | ₩6,677 | ₩6,838 | ₩6,677 | ₩6,771 | +1.40% | 1.4만 |
|---|
| 2025.12.16 | ₩6,544 | ₩7,011 | ₩6,544 | ₩6,717 | +2.65% | 4.8만 |
|---|
| 2025.12.15 | ₩6,357 | ₩6,544 | ₩6,310 | ₩6,530 | +2.73% | 1.7만 |
|---|
| 2025.12.12 | ₩6,370 | ₩6,584 | ₩6,343 | ₩6,370 | 0.00% | 1.5만 |
|---|
| 2025.12.11 | ₩6,010 | ₩6,303 | ₩6,010 | ₩6,277 | +4.44% | 2.8만 |
|---|
| 2025.12.10 | ₩6,090 | ₩6,210 | ₩5,956 | ₩5,996 | -1.54% | 3.9만 |
|---|
| 2025.12.09 | ₩6,437 | ₩6,477 | ₩6,103 | ₩6,143 | -4.56% | 3.1만 |
|---|
| 2025.12.08 | ₩6,130 | ₩6,437 | ₩5,978 | ₩6,410 | +4.58% | 3.9만 |
|---|
| 2025.12.05 | ₩6,410 | ₩6,410 | ₩5,756 | ₩5,889 | -8.13% | 2.8만 |
|---|
| 2025.12.04 | ₩6,784 | ₩6,784 | ₩6,343 | ₩6,410 | -5.51% | 2.9만 |
|---|
| 2025.12.03 | ₩6,784 | ₩6,784 | ₩6,624 | ₩6,784 | +0.00% | 3.1천 |
|---|
| 2025.12.02 | ₩6,610 | ₩6,771 | ₩6,557 | ₩6,637 | +0.40% | 3.2만 |
|---|
| 2025.12.01 | ₩6,397 | ₩6,898 | ₩6,397 | ₩6,737 | +5.32% | 1.4만 |
|---|
| 2025.11.28 | ₩6,503 | ₩6,518 | ₩6,243 | ₩6,397 | -1.63% | 1.8만 |
|---|
| 2025.11.26 | ₩6,557 | ₩6,597 | ₩6,410 | ₩6,410 | -2.24% | 3.8만 |
|---|
| 2025.11.25 | ₩6,610 | ₩6,610 | ₩6,410 | ₩6,597 | -0.20% | 3.7만 |
|---|
| 2025.11.24 | ₩6,757 | ₩6,944 | ₩6,624 | ₩6,644 | -1.68% | 6.7천 |
|---|
| 2025.11.21 | ₩6,490 | ₩7,011 | ₩6,464 | ₩6,811 | +4.94% | 2.9만 |
|---|
| 2025.11.20 | ₩7,163 | ₩7,185 | ₩6,357 | ₩6,464 | -9.77% | 6.6만 |
|---|
| 2025.11.19 | ₩6,944 | ₩6,944 | ₩6,343 | ₩6,504 | -6.35% | 4.4만 |
|---|
| 2025.11.18 | ₩6,950 | ₩7,262 | ₩6,931 | ₩6,998 | +0.69% | 8.8천 |
|---|
| 2025.11.17 | ₩7,852 | ₩7,852 | ₩6,811 | ₩6,831 | -13.01% | 3.6만 |
|---|
| 2025.11.14 | ₩8,133 | ₩8,133 | ₩7,639 | ₩7,639 | -6.08% | 9.6천 |
|---|
| 2025.11.13 | ₩8,387 | ₩8,413 | ₩8,079 | ₩8,200 | -2.23% | 1.9만 |
|---|
| 2025.11.12 | ₩8,133 | ₩8,493 | ₩8,053 | ₩8,333 | +2.46% | 1.1만 |
|---|
| 2025.11.11 | ₩7,866 | ₩8,133 | ₩7,786 | ₩8,133 | +3.40% | 1.3만 |
|---|
| 2025.11.10 | ₩8,013 | ₩8,747 | ₩7,879 | ₩7,906 | -1.33% | 4.2만 |
|---|
| 2025.11.07 | ₩7,612 | ₩7,819 | ₩7,538 | ₩7,727 | +1.52% | 4.9천 |
|---|
| 2025.11.06 | ₩7,706 | ₩8,133 | ₩7,525 | ₩7,612 | -1.21% | 1.6만 |
|---|
| 2025.11.05 | ₩7,732 | ₩7,746 | ₩7,612 | ₩7,706 | -0.35% | 2.9만 |
|---|
| 2025.11.04 | ₩8,213 | ₩8,627 | ₩7,759 | ₩7,759 | -5.53% | 1.6만 |
|---|
| 2025.11.03 | ₩8,948 | ₩9,348 | ₩8,213 | ₩8,293 | -7.31% | 1.4만 |
|---|
| 2025.10.31 | ₩8,894 | ₩9,401 | ₩8,491 | ₩8,761 | -1.50% | 1.3만 |
|---|
| 2025.10.30 | ₩10,830 | ₩10,830 | ₩8,867 | ₩8,867 | -18.13% | 5.4만 |
|---|
| 2025.10.29 | ₩10,817 | ₩10,817 | ₩10,750 | ₩10,750 | -0.62% | 4.7천 |
|---|
| 2025.10.28 | ₩10,684 | ₩10,857 | ₩10,684 | ₩10,781 | +0.91% | 2.1천 |
|---|
| 2025.10.27 | ₩10,603 | ₩11,004 | ₩10,603 | ₩10,937 | +3.15% | 1.6만 |
|---|
| 2025.10.24 | ₩10,697 | ₩10,697 | ₩10,622 | ₩10,657 | -0.38% | 7천 |
|---|
| 2025.10.23 | ₩10,777 | ₩10,790 | ₩10,523 | ₩10,577 | -1.86% | 1.5만 |
|---|
| 2025.10.22 | ₩10,951 | ₩10,951 | ₩10,684 | ₩10,684 | -2.44% | 1.9만 |
|---|
| 2025.10.21 | ₩10,590 | ₩10,991 | ₩10,590 | ₩10,991 | +3.78% | 1만 |
|---|
| 2025.10.20 | ₩10,363 | ₩10,757 | ₩10,337 | ₩10,724 | +3.48% | 4.7천 |
|---|
| 2025.10.17 | ₩10,523 | ₩10,523 | ₩10,350 | ₩10,390 | -1.27% | 1.8만 |
|---|
| 2025.10.16 | ₩11,218 | ₩11,218 | ₩10,523 | ₩10,523 | -6.19% | 1.4만 |
|---|
| 2025.10.15 | ₩11,485 | ₩11,485 | ₩11,244 | ₩11,244 | -2.09% | 1만 |
|---|
| 2025.10.14 | ₩11,512 | ₩11,618 | ₩11,391 | ₩11,618 | +0.93% | 4.1천 |
|---|
| 2025.10.13 | ₩11,739 | ₩11,963 | ₩11,218 | ₩11,458 | -2.39% | 1.1만 |
|---|
| 2025.10.10 | ₩12,413 | ₩12,413 | ₩11,886 | ₩11,886 | -4.25% | 1.2만 |
|---|