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 | ₩11,155 | ₩11,248 | ₩11,021 | ₩11,141 | -0.12% | 1.2만 |
| 2026.10.08 | ₩11,061 | ₩11,375 | ₩10,781 | ₩11,328 | +2.42% | 3만 |
| 2026.10.07 | ₩11,288 | ₩11,442 | ₩11,021 | ₩11,061 | -2.01% | 1.8만 |
| 2026.10.06 | ₩11,742 | ₩11,742 | ₩11,168 | ₩11,355 | -3.30% | 1.6만 |
| 2026.10.05 | ₩11,195 | ₩11,929 | ₩10,981 | ₩11,622 | +3.82% | 5.7만 |
| 2026.10.02 | ₩11,048 | ₩11,422 | ₩10,981 | ₩11,101 | +0.48% | 2.7만 |
| 2026.10.01 | ₩10,740 | ₩11,034 | ₩10,366 | ₩10,941 | +1.87% | 2.1만 |
| 2026.09.30 | ₩11,208 | ₩11,228 | ₩10,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,807 |
| -3.58% |
| 1.3만 |
| 2026.09.29 | ₩10,740 | ₩11,221 | ₩10,740 | ₩11,221 | +4.48% | 1.6만 |
|---|
| 2026.09.28 | ₩10,707 | ₩10,861 | ₩10,580 | ₩10,861 | +1.43% | 1.2만 |
|---|
| 2026.09.25 | ₩10,607 | ₩10,927 | ₩10,607 | ₩10,700 | +0.88% | 1.4만 |
|---|
| 2026.09.24 | ₩10,286 | ₩10,674 | ₩10,279 | ₩10,567 | +2.73% | 1.4만 |
|---|
| 2026.09.23 | ₩11,275 | ₩11,448 | ₩10,179 | ₩10,179 | -9.72% | 1.8만 |
|---|
| 2026.09.22 | ₩11,288 | ₩11,636 | ₩11,168 | ₩11,181 | -0.95% | 1.3만 |
|---|
| 2026.09.21 | ₩11,482 | ₩11,482 | ₩11,232 | ₩11,342 | -1.22% | 1.3만 |
|---|
| 2026.09.18 | ₩11,475 | ₩11,863 | ₩11,302 | ₩11,555 | +0.70% | 15.6만 |
|---|
| 2026.09.17 | ₩11,408 | ₩11,823 | ₩11,368 | ₩11,595 | +1.64% | 2만 |
|---|
| 2026.09.16 | ₩11,275 | ₩11,448 | ₩11,275 | ₩11,342 | +0.59% | 1.6만 |
|---|
| 2026.09.15 | ₩11,163 | ₩11,261 | ₩11,128 | ₩11,248 | +0.76% | 8.7천 |
|---|
| 2026.09.14 | ₩10,821 | ₩11,241 | ₩10,701 | ₩11,168 | +3.21% | 1.5만 |
|---|
| 2026.09.11 | ₩11,034 | ₩11,228 | ₩10,620 | ₩10,620 | -3.75% | 2만 |
|---|
| 2026.09.10 | ₩10,487 | ₩10,981 | ₩10,487 | ₩10,981 | +4.71% | 2.1만 |
|---|
| 2026.09.09 | ₩10,834 | ₩10,887 | ₩10,447 | ₩10,487 | -3.21% | 4.2만 |
|---|
| 2026.09.08 | ₩11,689 | ₩11,689 | ₩10,927 | ₩10,927 | -6.51% | 1.2만 |
|---|
| 2026.09.04 | ₩11,241 | ₩11,542 | ₩11,235 | ₩11,408 | +1.49% | 7천 |
|---|
| 2026.09.03 | ₩11,168 | ₩11,302 | ₩11,048 | ₩11,275 | +0.96% | 7.5천 |
|---|
| 2026.09.02 | ₩11,074 | ₩11,315 | ₩11,021 | ₩11,115 | +0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩11,355 | ₩11,355 | ₩11,088 | ₩11,101 | -2.24% | 1만 |
|---|
| 2026.08.31 | ₩11,636 | ₩11,636 | ₩11,315 | ₩11,342 | -2.53% | 1.1만 |
|---|
| 2026.08.28 | ₩10,887 | ₩11,849 | ₩10,847 | ₩11,649 | +6.99% | 4.3만 |
|---|
| 2026.08.27 | ₩10,968 | ₩11,021 | ₩10,754 | ₩10,834 | -1.22% | 1.3만 |
|---|
| 2026.08.26 | ₩10,914 | ₩11,255 | ₩10,914 | ₩10,954 | +0.37% | 1.6만 |
|---|
| 2026.08.25 | ₩11,729 | ₩11,729 | ₩10,620 | ₩10,861 | -7.40% | 2.2만 |
|---|
| 2026.08.24 | ₩11,716 | ₩12,036 | ₩11,595 | ₩11,676 | -0.34% | 1.7만 |
|---|
| 2026.08.21 | ₩12,290 | ₩12,290 | ₩11,702 | ₩11,716 | -4.67% | 9.5천 |
|---|
| 2026.08.20 | ₩11,969 | ₩12,157 | ₩11,796 | ₩12,157 | +1.56% | 3.2만 |
|---|
| 2026.08.19 | ₩12,130 | ₩12,357 | ₩11,689 | ₩12,197 | +0.55% | 3.2만 |
|---|
| 2026.08.18 | ₩11,074 | ₩12,103 | ₩11,074 | ₩12,090 | +9.17% | 2.2만 |
|---|
| 2026.08.17 | ₩11,115 | ₩11,181 | ₩11,034 | ₩11,074 | -0.36% | 2.5만 |
|---|
| 2026.08.14 | ₩11,141 | ₩11,141 | ₩11,048 | ₩11,101 | -0.36% | 5.4천 |
|---|
| 2026.08.13 | ₩11,195 | ₩11,342 | ₩11,034 | ₩11,074 | -1.07% | 3.3만 |
|---|
| 2026.08.12 | ₩11,261 | ₩11,382 | ₩10,994 | ₩11,208 | -0.47% | 1.6만 |
|---|
| 2026.08.11 | ₩11,248 | ₩11,475 | ₩11,248 | ₩11,261 | +0.12% | 8.4천 |
|---|
| 2026.08.10 | ₩12,678 | ₩12,691 | ₩11,235 | ₩11,248 | -11.28% | 4.7만 |
|---|
| 2026.08.07 | ₩12,771 | ₩12,824 | ₩12,704 | ₩12,824 | +0.42% | 1.1만 |
|---|
| 2026.08.06 | ₩12,490 | ₩12,784 | ₩12,490 | ₩12,771 | +2.25% | 1.5만 |
|---|
| 2026.08.05 | ₩12,891 | ₩12,891 | ₩12,557 | ₩12,557 | -2.59% | 8.4천 |
|---|
| 2026.08.04 | ₩13,052 | ₩13,145 | ₩12,891 | ₩12,891 | -1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩12,985 | ₩13,198 | ₩12,938 | ₩13,011 | +0.21% | 1.1만 |
|---|
| 2026.07.31 | ₩12,771 | ₩12,958 | ₩12,704 | ₩12,811 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩12,531 | ₩12,878 | ₩12,531 | ₩12,771 | +1.92% | 1.3만 |
|---|
| 2026.07.29 | ₩12,878 | ₩12,945 | ₩12,424 | ₩12,490 | -3.01% | 1.8만 |
|---|
| 2026.07.28 | ₩12,504 | ₩12,931 | ₩12,504 | ₩12,878 | +2.99% | 2.5만 |
|---|
| 2026.07.27 | ₩12,584 | ₩12,831 | ₩12,464 | ₩12,504 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩12,277 | ₩12,678 | ₩12,010 | ₩12,410 | +1.09% | 5.7만 |
|---|
| 2026.07.23 | ₩12,303 | ₩12,477 | ₩12,303 | ₩12,370 | +0.54% | 7.9천 |
|---|
| 2026.07.22 | ₩12,544 | ₩12,557 | ₩12,303 | ₩12,410 | -1.06% | 1.7만 |
|---|
| 2026.07.21 | ₩12,437 | ₩12,664 | ₩12,357 | ₩12,544 | +0.86% | 1.3만 |
|---|
| 2026.07.20 | ₩13,359 | ₩13,492 | ₩12,330 | ₩12,437 | -6.90% | 2.6만 |
|---|
| 2026.07.17 | ₩13,506 | ₩13,719 | ₩13,158 | ₩13,332 | -1.29% | 5.4만 |
|---|
| 2026.07.16 | ₩13,399 | ₩14,053 | ₩13,252 | ₩13,666 | +1.99% | 3만 |
|---|
| 2026.07.15 | ₩13,305 | ₩13,626 | ₩13,265 | ₩13,372 | +0.50% | 4.3만 |
|---|
| 2026.07.14 | ₩13,225 | ₩13,452 | ₩13,132 | ₩13,379 | +1.16% | 5.4만 |
|---|
| 2026.07.13 | ₩13,359 | ₩13,492 | ₩13,198 | ₩13,252 | -0.80% | 5.1만 |
|---|
| 2026.07.10 | ₩13,092 | ₩13,339 | ₩12,758 | ₩13,279 | +1.43% | 3.5만 |
|---|
| 2026.07.09 | ₩12,971 | ₩13,252 | ₩12,865 | ₩13,145 | +1.34% | 2.6만 |
|---|
| 2026.07.08 | ₩13,092 | ₩13,225 | ₩12,931 | ₩13,038 | -0.41% | 3.7만 |
|---|
| 2026.07.07 | ₩13,279 | ₩13,492 | ₩12,958 | ₩13,198 | -0.60% | 4.5만 |
|---|
| 2026.07.06 | ₩13,492 | ₩13,492 | ₩12,905 | ₩13,265 | -1.68% | 2.9만 |
|---|
| 2026.07.02 | ₩13,733 | ₩14,187 | ₩13,132 | ₩13,359 | -2.72% | 4.1만 |
|---|
| 2026.07.01 | ₩13,452 | ₩13,639 | ₩12,958 | ₩13,439 | -0.10% | 4만 |
|---|
| 2026.06.30 | ₩14,174 | ₩14,481 | ₩13,372 | ₩13,452 | -5.09% | 9만 |
|---|
| 2026.06.29 | ₩14,548 | ₩14,548 | ₩13,933 | ₩14,254 | -2.02% | 5.1만 |
|---|
| 2026.06.26 | ₩13,162 | ₩14,668 | ₩12,844 | ₩14,321 | +8.80% | 81만 |
|---|
| 2026.06.25 | ₩14,174 | ₩14,394 | ₩12,958 | ₩12,971 | -8.48% | 5.1만 |
|---|
| 2026.06.24 | ₩14,214 | ₩14,561 | ₩14,013 | ₩14,107 | -0.75% | 2.7만 |
|---|
| 2026.06.23 | ₩14,000 | ₩14,047 | ₩13,746 | ₩13,987 | -0.10% | 1.9만 |
|---|
| 2026.06.22 | ₩14,160 | ₩14,414 | ₩13,826 | ₩13,880 | -1.98% | 2.9만 |
|---|
| 2026.06.18 | ₩13,947 | ₩14,474 | ₩13,947 | ₩14,160 | +1.53% | 2.8만 |
|---|
| 2026.06.17 | ₩13,820 | ₩14,027 | ₩13,616 | ₩13,973 | +1.11% | 1.5만 |
|---|
| 2026.06.16 | ₩14,080 | ₩14,174 | ₩13,532 | ₩13,546 | -3.80% | 2.5만 |
|---|
| 2026.06.15 | ₩14,601 | ₩14,715 | ₩14,027 | ₩14,040 | -3.84% | 2.7만 |
|---|
| 2026.06.12 | ₩14,000 | ₩14,361 | ₩13,746 | ₩14,240 | +1.72% | 3.6만 |
|---|
| 2026.06.11 | ₩13,506 | ₩14,501 | ₩13,506 | ₩14,160 | +4.85% | 2.4만 |
|---|
| 2026.06.10 | ₩13,439 | ₩13,840 | ₩13,332 | ₩13,532 | +0.70% | 3.1만 |
|---|
| 2026.06.09 | ₩12,905 | ₩13,479 | ₩12,905 | ₩13,279 | +2.90% | 2.5만 |
|---|
| 2026.06.08 | ₩12,965 | ₩13,105 | ₩12,678 | ₩13,092 | +0.98% | 1만 |
|---|
| 2026.06.05 | ₩12,450 | ₩13,038 | ₩12,437 | ₩12,985 | +4.29% | 1.6만 |
|---|
| 2026.06.04 | ₩12,718 | ₩12,931 | ₩12,484 | ₩12,637 | -0.63% | 1.5만 |
|---|
| 2026.06.03 | ₩12,490 | ₩12,878 | ₩12,450 | ₩12,651 | +1.28% | 2만 |
|---|
| 2026.06.02 | ₩12,871 | ₩12,945 | ₩12,504 | ₩12,531 | -2.65% | 1.2만 |
|---|
| 2026.06.01 | ₩12,931 | ₩13,252 | ₩12,764 | ₩12,838 | -0.72% | 1.8만 |
|---|
| 2026.05.29 | ₩13,519 | ₩13,519 | ₩12,771 | ₩12,771 | -5.53% | 3.4만 |
|---|
| 2026.05.28 | ₩13,840 | ₩13,840 | ₩13,118 | ₩13,479 | -2.61% | 3.5만 |
|---|
| 2026.05.27 | ₩12,691 | ₩13,840 | ₩12,691 | ₩13,840 | +9.05% | 5만 |
|---|
| 2026.05.26 | ₩11,876 | ₩13,239 | ₩11,649 | ₩12,651 | +6.52% | 11.3만 |
|---|
| 2026.05.22 | ₩11,889 | ₩11,889 | ₩11,662 | ₩11,796 | -0.79% | 2.1천 |
|---|
| 2026.05.21 | ₩11,889 | ₩11,889 | ₩11,779 | ₩11,889 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩11,802 | ₩11,889 | ₩11,742 | ₩11,889 | +0.74% | 4천 |
|---|
| 2026.05.19 | ₩11,863 | ₩11,956 | ₩11,602 | ₩11,863 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩12,237 | ₩12,250 | ₩11,722 | ₩11,782 | -3.71% | 8.9만 |
|---|
| 2026.05.15 | ₩12,157 | ₩12,157 | ₩11,943 | ₩12,050 | -0.88% | 8.2천 |
|---|
| 2026.05.14 | ₩12,103 | ₩12,237 | ₩11,789 | ₩12,237 | +1.10% | 1.2만 |
|---|
| 2026.05.13 | ₩11,656 | ₩12,170 | ₩11,629 | ₩12,163 | +4.36% | 8.4천 |
|---|
| 2026.05.12 | ₩12,210 | ₩12,277 | ₩11,856 | ₩12,183 | -0.22% | 9.8천 |
|---|
| 2026.05.11 | ₩12,477 | ₩12,584 | ₩12,148 | ₩12,210 | -2.14% | 2.2만 |
|---|
| 2026.05.08 | ₩12,624 | ₩12,624 | ₩12,464 | ₩12,490 | -1.06% | 7.2천 |
|---|
| 2026.05.07 | ₩12,624 | ₩12,678 | ₩12,517 | ₩12,571 | -0.42% | 6.2천 |
|---|
| 2026.05.06 | ₩12,531 | ₩12,851 | ₩12,444 | ₩12,517 | -0.11% | 13.2만 |
|---|
| 2026.05.05 | ₩12,050 | ₩12,544 | ₩12,023 | ₩12,437 | +3.22% | 2.5만 |
|---|
| 2026.05.04 | ₩12,250 | ₩12,250 | ₩11,823 | ₩12,023 | -1.85% | 4.1만 |
|---|
| 2026.05.01 | ₩12,624 | ₩12,624 | ₩11,756 | ₩12,357 | -2.12% | 6.3만 |
|---|
| 2026.04.30 | ₩12,317 | ₩13,011 | ₩12,290 | ₩12,664 | +2.82% | 10.5만 |
|---|
| 2026.04.29 | ₩12,010 | ₩12,771 | ₩11,903 | ₩12,270 | +2.17% | 21.8만 |
|---|
| 2026.04.28 | ₩11,502 | ₩12,437 | ₩11,382 | ₩12,157 | +5.69% | 10.2만 |
|---|
| 2026.04.27 | ₩12,090 | ₩12,090 | ₩11,108 | ₩11,221 | -7.18% | 3.8만 |
|---|
| 2026.04.24 | ₩12,597 | ₩12,691 | ₩12,103 | ₩12,183 | -3.29% | 4만 |
|---|
| 2026.04.23 | ₩12,998 | ₩12,998 | ₩12,424 | ₩12,624 | -2.88% | 2.9만 |
|---|
| 2026.04.22 | ₩12,878 | ₩13,345 | ₩12,851 | ₩12,878 | 0.00% | 1만 |
|---|
| 2026.04.21 | ₩12,985 | ₩13,105 | ₩12,477 | ₩12,931 | -0.41% | 1.7만 |
|---|
| 2026.04.20 | ₩13,052 | ₩13,098 | ₩13,052 | ₩13,078 | +0.20% | 2.5천 |
|---|
| 2026.04.17 | ₩12,931 | ₩13,105 | ₩12,931 | ₩13,105 | +1.34% | 7.5천 |
|---|
| 2026.04.16 | ₩12,758 | ₩13,158 | ₩12,698 | ₩12,958 | +1.57% | 1.2만 |
|---|
| 2026.04.15 | ₩12,998 | ₩12,998 | ₩12,758 | ₩12,758 | -1.85% | 1.7천 |
|---|
| 2026.04.14 | ₩12,824 | ₩13,092 | ₩12,450 | ₩12,998 | +1.35% | 2만 |
|---|
| 2026.04.13 | ₩13,025 | ₩13,052 | ₩12,691 | ₩12,691 | -2.56% | 4.6천 |
|---|
| 2026.04.10 | ₩12,958 | ₩13,319 | ₩12,958 | ₩13,065 | +0.82% | 5.6천 |
|---|
| 2026.04.09 | ₩12,784 | ₩13,319 | ₩12,784 | ₩13,092 | +2.40% | 3.3만 |
|---|
| 2026.04.08 | ₩12,891 | ₩12,891 | ₩12,744 | ₩12,784 | -0.83% | 2.4만 |
|---|
| 2026.04.07 | ₩12,878 | ₩13,459 | ₩12,664 | ₩12,691 | -1.45% | 8.1천 |
|---|
| 2026.04.06 | ₩12,557 | ₩12,891 | ₩12,557 | ₩12,824 | +2.13% | 3.4만 |
|---|
| 2026.04.02 | ₩11,435 | ₩12,490 | ₩11,435 | ₩12,290 | +7.48% | 3.6만 |
|---|
| 2026.04.01 | ₩10,794 | ₩11,796 | ₩10,794 | ₩11,769 | +9.03% | 2.1만 |
|---|
| 2026.03.31 | ₩10,767 | ₩11,115 | ₩10,674 | ₩10,847 | +0.74% | 1.3만 |
|---|
| 2026.03.30 | ₩10,981 | ₩10,981 | ₩10,453 | ₩10,473 | -4.62% | 3.4천 |
|---|
| 2026.03.27 | ₩11,008 | ₩11,101 | ₩10,861 | ₩10,861 | -1.33% | 1.9천 |
|---|
| 2026.03.26 | ₩11,155 | ₩11,168 | ₩11,034 | ₩11,034 | -1.08% | 2.4천 |
|---|
| 2026.03.25 | ₩11,322 | ₩11,345 | ₩11,115 | ₩11,115 | -1.83% | 1.6만 |
|---|
| 2026.03.24 | ₩10,941 | ₩11,475 | ₩10,941 | ₩11,315 | +3.42% | 1.1만 |
|---|
| 2026.03.23 | ₩10,861 | ₩11,235 | ₩10,861 | ₩10,941 | +0.74% | 6.2천 |
|---|
| 2026.03.20 | ₩11,141 | ₩11,327 | ₩10,834 | ₩10,834 | -2.76% | 1.8만 |
|---|
| 2026.03.19 | ₩11,368 | ₩11,649 | ₩11,088 | ₩11,088 | -2.47% | 4.2천 |
|---|
| 2026.03.18 | ₩11,769 | ₩11,876 | ₩11,489 | ₩11,502 | -2.27% | 6.6천 |
|---|
| 2026.03.17 | ₩11,208 | ₩11,990 | ₩11,208 | ₩11,676 | +4.17% | 8천 |
|---|
| 2026.03.16 | ₩11,115 | ₩11,328 | ₩11,115 | ₩11,261 | +1.32% | 2.5천 |
|---|
| 2026.03.13 | ₩11,021 | ₩11,302 | ₩11,021 | ₩11,115 | +0.85% | 1.8천 |
|---|
| 2026.03.12 | ₩11,155 | ₩11,168 | ₩10,981 | ₩11,048 | -0.96% | 4.7천 |
|---|
| 2026.03.11 | ₩11,115 | ₩11,395 | ₩11,115 | ₩11,195 | +0.72% | 1.8천 |
|---|
| 2026.03.10 | ₩11,074 | ₩11,475 | ₩11,074 | ₩11,168 | +0.84% | 2.5천 |
|---|
| 2026.03.09 | ₩11,302 | ₩11,529 | ₩10,927 | ₩11,021 | -2.48% | 1.6만 |
|---|
| 2026.03.06 | ₩11,676 | ₩11,863 | ₩11,435 | ₩11,502 | -1.49% | 1.1만 |
|---|
| 2026.03.05 | ₩11,698 | ₩11,796 | ₩11,649 | ₩11,782 | +0.72% | 8.5천 |
|---|
| 2026.03.04 | ₩11,742 | ₩11,849 | ₩11,582 | ₩11,849 | +0.91% | 6천 |
|---|
| 2026.03.03 | ₩11,529 | ₩11,929 | ₩11,489 | ₩11,769 | +2.09% | 2.1만 |
|---|
| 2026.03.02 | ₩11,769 | ₩11,769 | ₩11,448 | ₩11,529 | -2.04% | 1.7만 |
|---|
| 2026.02.27 | ₩12,197 | ₩12,384 | ₩11,769 | ₩11,769 | -3.50% | 1.1만 |
|---|
| 2026.02.26 | ₩12,410 | ₩12,410 | ₩12,197 | ₩12,250 | -1.29% | 4천 |
|---|
| 2026.02.25 | ₩12,177 | ₩12,410 | ₩12,130 | ₩12,337 | +1.32% | 7.1천 |
|---|
| 2026.02.24 | ₩12,210 | ₩12,223 | ₩12,157 | ₩12,170 | -0.33% | 4.8천 |
|---|
| 2026.02.23 | ₩12,277 | ₩12,310 | ₩12,063 | ₩12,136 | -1.14% | 4.1천 |
|---|
| 2026.02.20 | ₩12,310 | ₩12,424 | ₩12,183 | ₩12,410 | +0.81% | 1.2만 |
|---|
| 2026.02.19 | ₩12,213 | ₩12,424 | ₩12,063 | ₩12,330 | +0.96% | 8천 |
|---|
| 2026.02.18 | ₩12,262 | ₩12,410 | ₩12,262 | ₩12,290 | +0.23% | 7.8천 |
|---|
| 2026.02.17 | ₩12,263 | ₩12,434 | ₩12,263 | ₩12,344 | +0.65% | 1.6만 |
|---|
| 2026.02.13 | ₩11,876 | ₩12,437 | ₩11,702 | ₩12,410 | +4.50% | 2.8만 |
|---|
| 2026.02.12 | ₩12,250 | ₩12,283 | ₩11,716 | ₩11,742 | -4.14% | 1.6만 |
|---|
| 2026.02.11 | ₩12,410 | ₩12,410 | ₩12,197 | ₩12,290 | -0.97% | 5.5천 |
|---|
| 2026.02.10 | ₩12,357 | ₩12,424 | ₩12,290 | ₩12,290 | -0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩11,956 | ₩12,330 | ₩11,956 | ₩12,330 | +3.13% | 6.1천 |
|---|
| 2026.02.06 | ₩11,929 | ₩12,143 | ₩11,823 | ₩11,929 | 0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩12,010 | ₩12,190 | ₩11,863 | ₩11,969 | -0.33% | 1만 |
|---|
| 2026.02.04 | ₩11,956 | ₩12,056 | ₩11,916 | ₩12,050 | +0.78% | 1.4만 |
|---|
| 2026.02.03 | ₩12,277 | ₩12,277 | ₩11,809 | ₩11,849 | -3.48% | 1.7만 |
|---|
| 2026.02.02 | ₩11,328 | ₩12,571 | ₩11,215 | ₩12,370 | +9.20% | 4.5만 |
|---|
| 2026.01.30 | ₩11,288 | ₩11,308 | ₩11,088 | ₩11,261 | -0.24% | 9천 |
|---|
| 2026.01.29 | ₩11,201 | ₩11,288 | ₩11,101 | ₩11,248 | +0.42% | 9.7천 |
|---|
| 2026.01.28 | ₩11,195 | ₩11,278 | ₩11,195 | ₩11,275 | +0.72% | 4.8천 |
|---|
| 2026.01.27 | ₩10,927 | ₩11,208 | ₩10,927 | ₩11,208 | +2.57% | 3.4천 |
|---|
| 2026.01.26 | ₩10,941 | ₩11,061 | ₩10,888 | ₩11,008 | +0.61% | 7.9천 |
|---|
| 2026.01.23 | ₩11,080 | ₩11,121 | ₩10,714 | ₩10,941 | -1.26% | 1.8만 |
|---|
| 2026.01.22 | ₩10,954 | ₩11,181 | ₩10,834 | ₩11,101 | +1.34% | 1.6만 |
|---|
| 2026.01.21 | ₩10,730 | ₩11,088 | ₩10,700 | ₩10,994 | +2.46% | 7.5천 |
|---|
| 2026.01.20 | ₩10,687 | ₩11,074 | ₩10,687 | ₩10,954 | +2.50% | 1.9만 |
|---|
| 2026.01.16 | ₩10,567 | ₩10,861 | ₩10,490 | ₩10,740 | +1.64% | 3.5만 |
|---|
| 2026.01.15 | ₩10,022 | ₩10,634 | ₩10,022 | ₩10,580 | +5.57% | 2.3만 |
|---|
| 2026.01.14 | ₩10,179 | ₩10,206 | ₩10,032 | ₩10,166 | -0.13% | 7.5천 |
|---|
| 2026.01.13 | ₩10,153 | ₩10,353 | ₩10,039 | ₩10,179 | +0.26% | 2.4만 |
|---|
| 2026.01.12 | ₩10,059 | ₩10,153 | ₩9,578 | ₩10,153 | +0.93% | 2.7만 |
|---|
| 2026.01.09 | ₩9,832 | ₩10,219 | ₩9,832 | ₩10,153 | +3.26% | 2.8만 |
|---|
| 2026.01.08 | ₩9,926 | ₩9,939 | ₩9,498 | ₩9,886 | -0.40% | 3.1만 |
|---|
| 2026.01.07 | ₩9,872 | ₩10,286 | ₩9,813 | ₩9,912 | +0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩8,790 | ₩10,286 | ₩8,745 | ₩9,992 | +13.68% | 6.8만 |
|---|
| 2026.01.05 | ₩7,481 | ₩8,697 | ₩7,481 | ₩8,603 | +15.00% | 7.4만 |
|---|
| 2026.01.02 | ₩7,160 | ₩7,213 | ₩7,147 | ₩7,187 | +0.37% | 4.8천 |
|---|
| 2025.12.31 | ₩7,227 | ₩7,267 | ₩7,094 | ₩7,174 | -0.74% | 1.1만 |
|---|
| 2025.12.30 | ₩6,903 | ₩7,334 | ₩6,866 | ₩7,214 | +4.50% | 3.8만 |
|---|
| 2025.12.29 | ₩6,693 | ₩6,947 | ₩6,679 | ₩6,933 | +3.59% | 3.5만 |
|---|
| 2025.12.26 | ₩6,679 | ₩6,719 | ₩6,613 | ₩6,719 | +0.60% | 5.9천 |
|---|
| 2025.12.24 | ₩6,693 | ₩6,700 | ₩6,653 | ₩6,679 | -0.20% | 9.5천 |
|---|
| 2025.12.23 | ₩6,800 | ₩6,800 | ₩6,679 | ₩6,733 | -0.98% | 3.2만 |
|---|
| 2025.12.22 | ₩6,813 | ₩6,840 | ₩6,706 | ₩6,813 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩7,003 | ₩7,003 | ₩6,746 | ₩6,760 | -3.48% | 1.2만 |
|---|
| 2025.12.18 | ₩6,760 | ₩6,920 | ₩6,746 | ₩6,853 | +1.38% | 1.3만 |
|---|
| 2025.12.17 | ₩6,679 | ₩6,840 | ₩6,679 | ₩6,773 | +1.40% | 1.4만 |
|---|
| 2025.12.16 | ₩6,546 | ₩7,013 | ₩6,546 | ₩6,719 | +2.65% | 4.8만 |
|---|
| 2025.12.15 | ₩6,359 | ₩6,546 | ₩6,312 | ₩6,532 | +2.73% | 1.7만 |
|---|
| 2025.12.12 | ₩6,372 | ₩6,586 | ₩6,345 | ₩6,372 | 0.00% | 1.5만 |
|---|
| 2025.12.11 | ₩6,011 | ₩6,305 | ₩6,011 | ₩6,279 | +4.44% | 2.8만 |
|---|
| 2025.12.10 | ₩6,092 | ₩6,212 | ₩5,958 | ₩5,998 | -1.54% | 3.9만 |
|---|
| 2025.12.09 | ₩6,439 | ₩6,479 | ₩6,105 | ₩6,145 | -4.56% | 3.1만 |
|---|
| 2025.12.08 | ₩6,132 | ₩6,439 | ₩5,980 | ₩6,412 | +4.58% | 3.9만 |
|---|
| 2025.12.05 | ₩6,412 | ₩6,412 | ₩5,758 | ₩5,891 | -8.13% | 2.8만 |
|---|
| 2025.12.04 | ₩6,786 | ₩6,786 | ₩6,345 | ₩6,412 | -5.51% | 2.9만 |
|---|
| 2025.12.03 | ₩6,786 | ₩6,786 | ₩6,626 | ₩6,786 | +0.00% | 3.1천 |
|---|
| 2025.12.02 | ₩6,613 | ₩6,773 | ₩6,559 | ₩6,639 | +0.40% | 3.2만 |
|---|
| 2025.12.01 | ₩6,399 | ₩6,900 | ₩6,399 | ₩6,740 | +5.32% | 1.4만 |
|---|
| 2025.11.28 | ₩6,505 | ₩6,520 | ₩6,245 | ₩6,399 | -1.63% | 1.8만 |
|---|
| 2025.11.26 | ₩6,559 | ₩6,599 | ₩6,412 | ₩6,412 | -2.24% | 3.8만 |
|---|
| 2025.11.25 | ₩6,613 | ₩6,613 | ₩6,412 | ₩6,599 | -0.20% | 3.7만 |
|---|
| 2025.11.24 | ₩6,760 | ₩6,947 | ₩6,626 | ₩6,646 | -1.68% | 6.7천 |
|---|
| 2025.11.21 | ₩6,492 | ₩7,013 | ₩6,466 | ₩6,813 | +4.94% | 2.9만 |
|---|
| 2025.11.20 | ₩7,166 | ₩7,187 | ₩6,359 | ₩6,466 | -9.77% | 6.6만 |
|---|
| 2025.11.19 | ₩6,947 | ₩6,947 | ₩6,345 | ₩6,506 | -6.35% | 4.4만 |
|---|
| 2025.11.18 | ₩6,952 | ₩7,265 | ₩6,933 | ₩7,000 | +0.69% | 8.8천 |
|---|
| 2025.11.17 | ₩7,855 | ₩7,855 | ₩6,813 | ₩6,833 | -13.01% | 3.6만 |
|---|
| 2025.11.14 | ₩8,136 | ₩8,136 | ₩7,641 | ₩7,641 | -6.08% | 9.6천 |
|---|
| 2025.11.13 | ₩8,389 | ₩8,416 | ₩8,082 | ₩8,202 | -2.23% | 1.9만 |
|---|
| 2025.11.12 | ₩8,136 | ₩8,496 | ₩8,055 | ₩8,336 | +2.46% | 1.1만 |
|---|
| 2025.11.11 | ₩7,868 | ₩8,136 | ₩7,788 | ₩8,136 | +3.40% | 1.3만 |
|---|
| 2025.11.10 | ₩8,015 | ₩8,750 | ₩7,882 | ₩7,908 | -1.33% | 4.2만 |
|---|
| 2025.11.07 | ₩7,615 | ₩7,822 | ₩7,540 | ₩7,730 | +1.52% | 4.9천 |
|---|
| 2025.11.06 | ₩7,708 | ₩8,136 | ₩7,528 | ₩7,615 | -1.21% | 1.6만 |
|---|
| 2025.11.05 | ₩7,735 | ₩7,748 | ₩7,615 | ₩7,708 | -0.35% | 2.9만 |
|---|
| 2025.11.04 | ₩8,216 | ₩8,630 | ₩7,761 | ₩7,761 | -5.53% | 1.6만 |
|---|
| 2025.11.03 | ₩8,950 | ₩9,351 | ₩8,216 | ₩8,296 | -7.31% | 1.4만 |
|---|
| 2025.10.31 | ₩8,897 | ₩9,404 | ₩8,494 | ₩8,763 | -1.50% | 1.3만 |
|---|
| 2025.10.30 | ₩10,834 | ₩10,834 | ₩8,870 | ₩8,870 | -18.13% | 5.4만 |
|---|
| 2025.10.29 | ₩10,821 | ₩10,821 | ₩10,754 | ₩10,754 | -0.62% | 4.7천 |
|---|
| 2025.10.28 | ₩10,688 | ₩10,861 | ₩10,688 | ₩10,785 | +0.91% | 2.1천 |
|---|
| 2025.10.27 | ₩10,607 | ₩11,008 | ₩10,607 | ₩10,941 | +3.15% | 1.6만 |
|---|
| 2025.10.24 | ₩10,700 | ₩10,700 | ₩10,626 | ₩10,660 | -0.38% | 7천 |
|---|
| 2025.10.23 | ₩10,781 | ₩10,794 | ₩10,527 | ₩10,580 | -1.86% | 1.5만 |
|---|
| 2025.10.22 | ₩10,954 | ₩10,954 | ₩10,687 | ₩10,687 | -2.44% | 1.9만 |
|---|
| 2025.10.21 | ₩10,594 | ₩10,994 | ₩10,594 | ₩10,994 | +3.78% | 1만 |
|---|
| 2025.10.20 | ₩10,366 | ₩10,761 | ₩10,340 | ₩10,727 | +3.48% | 4.7천 |
|---|
| 2025.10.17 | ₩10,527 | ₩10,527 | ₩10,353 | ₩10,393 | -1.27% | 1.8만 |
|---|
| 2025.10.16 | ₩11,221 | ₩11,221 | ₩10,527 | ₩10,527 | -6.19% | 1.4만 |
|---|
| 2025.10.15 | ₩11,489 | ₩11,489 | ₩11,248 | ₩11,248 | -2.09% | 1만 |
|---|
| 2025.10.14 | ₩11,515 | ₩11,622 | ₩11,395 | ₩11,622 | +0.93% | 4.1천 |
|---|
| 2025.10.13 | ₩11,742 | ₩11,967 | ₩11,221 | ₩11,462 | -2.39% | 1.1만 |
|---|
| 2025.10.10 | ₩12,417 | ₩12,417 | ₩11,889 | ₩11,889 | -4.25% | 1.2만 |
|---|