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 | ₩11,154 | ₩11,247 | ₩11,020 | ₩11,140 | -0.12% | 1.2만 |
| 2026.10.08 | ₩11,060 | ₩11,374 | ₩10,780 | ₩11,327 | +2.42% | 3만 |
| 2026.10.07 | ₩11,287 | ₩11,441 | ₩11,020 | ₩11,060 | -2.01% | 1.8만 |
| 2026.10.06 | ₩11,741 | ₩11,741 | ₩11,167 | ₩11,354 | -3.30% | 1.6만 |
| 2026.10.05 | ₩11,194 | ₩11,928 | ₩10,980 | ₩11,621 | +3.82% | 5.7만 |
| 2026.10.02 | ₩11,047 | ₩11,421 | ₩10,980 | ₩11,100 | +0.48% | 2.7만 |
| 2026.10.01 | ₩10,740 | ₩11,033 | ₩10,365 | ₩10,940 | +1.87% | 2.1만 |
| 2026.09.30 | ₩11,207 | ₩11,227 | ₩10,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,806 |
| -3.58% |
| 1.3만 |
| 2026.09.29 | ₩10,740 | ₩11,220 | ₩10,740 | ₩11,220 | +4.48% | 1.6만 |
|---|
| 2026.09.28 | ₩10,706 | ₩10,860 | ₩10,579 | ₩10,860 | +1.43% | 1.2만 |
|---|
| 2026.09.25 | ₩10,606 | ₩10,927 | ₩10,606 | ₩10,699 | +0.88% | 1.4만 |
|---|
| 2026.09.24 | ₩10,285 | ₩10,673 | ₩10,279 | ₩10,566 | +2.73% | 1.4만 |
|---|
| 2026.09.23 | ₩11,274 | ₩11,447 | ₩10,178 | ₩10,178 | -9.72% | 1.8만 |
|---|
| 2026.09.22 | ₩11,287 | ₩11,634 | ₩11,167 | ₩11,180 | -0.95% | 1.3만 |
|---|
| 2026.09.21 | ₩11,481 | ₩11,481 | ₩11,231 | ₩11,341 | -1.22% | 1.3만 |
|---|
| 2026.09.18 | ₩11,474 | ₩11,862 | ₩11,301 | ₩11,554 | +0.70% | 15.6만 |
|---|
| 2026.09.17 | ₩11,407 | ₩11,821 | ₩11,367 | ₩11,594 | +1.64% | 2만 |
|---|
| 2026.09.16 | ₩11,274 | ₩11,447 | ₩11,274 | ₩11,341 | +0.59% | 1.6만 |
|---|
| 2026.09.15 | ₩11,162 | ₩11,260 | ₩11,127 | ₩11,247 | +0.76% | 8.7천 |
|---|
| 2026.09.14 | ₩10,820 | ₩11,240 | ₩10,700 | ₩11,167 | +3.21% | 1.5만 |
|---|
| 2026.09.11 | ₩11,033 | ₩11,227 | ₩10,619 | ₩10,619 | -3.75% | 2만 |
|---|
| 2026.09.10 | ₩10,486 | ₩10,980 | ₩10,486 | ₩10,980 | +4.71% | 2.1만 |
|---|
| 2026.09.09 | ₩10,833 | ₩10,886 | ₩10,446 | ₩10,486 | -3.21% | 4.2만 |
|---|
| 2026.09.08 | ₩11,688 | ₩11,688 | ₩10,927 | ₩10,927 | -6.51% | 1.2만 |
|---|
| 2026.09.04 | ₩11,240 | ₩11,541 | ₩11,234 | ₩11,407 | +1.49% | 7천 |
|---|
| 2026.09.03 | ₩11,167 | ₩11,301 | ₩11,047 | ₩11,274 | +0.96% | 7.5천 |
|---|
| 2026.09.02 | ₩11,073 | ₩11,314 | ₩11,020 | ₩11,114 | +0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩11,354 | ₩11,354 | ₩11,087 | ₩11,100 | -2.24% | 1만 |
|---|
| 2026.08.31 | ₩11,634 | ₩11,634 | ₩11,314 | ₩11,341 | -2.53% | 1.1만 |
|---|
| 2026.08.28 | ₩10,886 | ₩11,848 | ₩10,846 | ₩11,648 | +6.99% | 4.3만 |
|---|
| 2026.08.27 | ₩10,967 | ₩11,020 | ₩10,753 | ₩10,833 | -1.22% | 1.3만 |
|---|
| 2026.08.26 | ₩10,913 | ₩11,254 | ₩10,913 | ₩10,953 | +0.37% | 1.6만 |
|---|
| 2026.08.25 | ₩11,728 | ₩11,728 | ₩10,619 | ₩10,860 | -7.40% | 2.2만 |
|---|
| 2026.08.24 | ₩11,715 | ₩12,035 | ₩11,594 | ₩11,675 | -0.34% | 1.7만 |
|---|
| 2026.08.21 | ₩12,289 | ₩12,289 | ₩11,701 | ₩11,715 | -4.67% | 9.5천 |
|---|
| 2026.08.20 | ₩11,968 | ₩12,155 | ₩11,795 | ₩12,155 | +1.56% | 3.2만 |
|---|
| 2026.08.19 | ₩12,129 | ₩12,356 | ₩11,688 | ₩12,195 | +0.55% | 3.2만 |
|---|
| 2026.08.18 | ₩11,073 | ₩12,102 | ₩11,073 | ₩12,089 | +9.17% | 2.2만 |
|---|
| 2026.08.17 | ₩11,114 | ₩11,180 | ₩11,033 | ₩11,073 | -0.36% | 2.5만 |
|---|
| 2026.08.14 | ₩11,140 | ₩11,140 | ₩11,047 | ₩11,100 | -0.36% | 5.4천 |
|---|
| 2026.08.13 | ₩11,194 | ₩11,341 | ₩11,033 | ₩11,073 | -1.07% | 3.3만 |
|---|
| 2026.08.12 | ₩11,260 | ₩11,381 | ₩10,993 | ₩11,207 | -0.47% | 1.6만 |
|---|
| 2026.08.11 | ₩11,247 | ₩11,474 | ₩11,247 | ₩11,260 | +0.12% | 8.4천 |
|---|
| 2026.08.10 | ₩12,676 | ₩12,690 | ₩11,234 | ₩11,247 | -11.28% | 4.7만 |
|---|
| 2026.08.07 | ₩12,770 | ₩12,823 | ₩12,703 | ₩12,823 | +0.42% | 1.1만 |
|---|
| 2026.08.06 | ₩12,489 | ₩12,783 | ₩12,489 | ₩12,770 | +2.25% | 1.5만 |
|---|
| 2026.08.05 | ₩12,890 | ₩12,890 | ₩12,556 | ₩12,556 | -2.59% | 8.4천 |
|---|
| 2026.08.04 | ₩13,050 | ₩13,144 | ₩12,890 | ₩12,890 | -1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩12,984 | ₩13,197 | ₩12,937 | ₩13,010 | +0.21% | 1.1만 |
|---|
| 2026.07.31 | ₩12,770 | ₩12,957 | ₩12,703 | ₩12,810 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩12,529 | ₩12,877 | ₩12,529 | ₩12,770 | +1.92% | 1.3만 |
|---|
| 2026.07.29 | ₩12,877 | ₩12,944 | ₩12,423 | ₩12,489 | -3.01% | 1.8만 |
|---|
| 2026.07.28 | ₩12,503 | ₩12,930 | ₩12,503 | ₩12,877 | +2.99% | 2.5만 |
|---|
| 2026.07.27 | ₩12,583 | ₩12,830 | ₩12,463 | ₩12,503 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩12,276 | ₩12,676 | ₩12,008 | ₩12,409 | +1.09% | 5.7만 |
|---|
| 2026.07.23 | ₩12,302 | ₩12,476 | ₩12,302 | ₩12,369 | +0.54% | 7.9천 |
|---|
| 2026.07.22 | ₩12,543 | ₩12,556 | ₩12,302 | ₩12,409 | -1.06% | 1.7만 |
|---|
| 2026.07.21 | ₩12,436 | ₩12,663 | ₩12,356 | ₩12,543 | +0.86% | 1.3만 |
|---|
| 2026.07.20 | ₩13,358 | ₩13,491 | ₩12,329 | ₩12,436 | -6.90% | 2.6만 |
|---|
| 2026.07.17 | ₩13,505 | ₩13,718 | ₩13,157 | ₩13,331 | -1.29% | 5.4만 |
|---|
| 2026.07.16 | ₩13,398 | ₩14,052 | ₩13,251 | ₩13,665 | +1.99% | 3만 |
|---|
| 2026.07.15 | ₩13,304 | ₩13,625 | ₩13,264 | ₩13,371 | +0.50% | 4.3만 |
|---|
| 2026.07.14 | ₩13,224 | ₩13,451 | ₩13,131 | ₩13,378 | +1.16% | 5.4만 |
|---|
| 2026.07.13 | ₩13,358 | ₩13,491 | ₩13,197 | ₩13,251 | -0.80% | 5.1만 |
|---|
| 2026.07.10 | ₩13,090 | ₩13,338 | ₩12,757 | ₩13,277 | +1.43% | 3.5만 |
|---|
| 2026.07.09 | ₩12,970 | ₩13,251 | ₩12,863 | ₩13,144 | +1.34% | 2.6만 |
|---|
| 2026.07.08 | ₩13,090 | ₩13,224 | ₩12,930 | ₩13,037 | -0.41% | 3.7만 |
|---|
| 2026.07.07 | ₩13,277 | ₩13,491 | ₩12,957 | ₩13,197 | -0.60% | 4.5만 |
|---|
| 2026.07.06 | ₩13,491 | ₩13,491 | ₩12,903 | ₩13,264 | -1.68% | 2.9만 |
|---|
| 2026.07.02 | ₩13,732 | ₩14,186 | ₩13,131 | ₩13,358 | -2.72% | 4.1만 |
|---|
| 2026.07.01 | ₩13,451 | ₩13,638 | ₩12,957 | ₩13,438 | -0.10% | 4만 |
|---|
| 2026.06.30 | ₩14,172 | ₩14,480 | ₩13,371 | ₩13,451 | -5.09% | 9만 |
|---|
| 2026.06.29 | ₩14,546 | ₩14,546 | ₩13,932 | ₩14,253 | -2.02% | 5.1만 |
|---|
| 2026.06.26 | ₩13,161 | ₩14,667 | ₩12,843 | ₩14,319 | +8.80% | 81만 |
|---|
| 2026.06.25 | ₩14,172 | ₩14,393 | ₩12,957 | ₩12,970 | -8.48% | 5.1만 |
|---|
| 2026.06.24 | ₩14,212 | ₩14,560 | ₩14,012 | ₩14,106 | -0.75% | 2.7만 |
|---|
| 2026.06.23 | ₩13,999 | ₩14,046 | ₩13,745 | ₩13,985 | -0.10% | 1.9만 |
|---|
| 2026.06.22 | ₩14,159 | ₩14,413 | ₩13,825 | ₩13,879 | -1.98% | 2.9만 |
|---|
| 2026.06.18 | ₩13,945 | ₩14,473 | ₩13,945 | ₩14,159 | +1.53% | 2.8만 |
|---|
| 2026.06.17 | ₩13,818 | ₩14,025 | ₩13,615 | ₩13,972 | +1.11% | 1.5만 |
|---|
| 2026.06.16 | ₩14,079 | ₩14,172 | ₩13,531 | ₩13,545 | -3.80% | 2.5만 |
|---|
| 2026.06.15 | ₩14,600 | ₩14,713 | ₩14,025 | ₩14,039 | -3.84% | 2.7만 |
|---|
| 2026.06.12 | ₩13,999 | ₩14,359 | ₩13,745 | ₩14,239 | +1.72% | 3.6만 |
|---|
| 2026.06.11 | ₩13,505 | ₩14,500 | ₩13,505 | ₩14,159 | +4.85% | 2.4만 |
|---|
| 2026.06.10 | ₩13,438 | ₩13,838 | ₩13,331 | ₩13,531 | +0.70% | 3.1만 |
|---|
| 2026.06.09 | ₩12,903 | ₩13,478 | ₩12,903 | ₩13,277 | +2.90% | 2.5만 |
|---|
| 2026.06.08 | ₩12,964 | ₩13,104 | ₩12,676 | ₩13,090 | +0.98% | 1만 |
|---|
| 2026.06.05 | ₩12,449 | ₩13,037 | ₩12,436 | ₩12,984 | +4.29% | 1.6만 |
|---|
| 2026.06.04 | ₩12,716 | ₩12,930 | ₩12,483 | ₩12,636 | -0.63% | 1.5만 |
|---|
| 2026.06.03 | ₩12,489 | ₩12,877 | ₩12,449 | ₩12,650 | +1.28% | 2만 |
|---|
| 2026.06.02 | ₩12,870 | ₩12,944 | ₩12,503 | ₩12,529 | -2.65% | 1.2만 |
|---|
| 2026.06.01 | ₩12,930 | ₩13,251 | ₩12,763 | ₩12,837 | -0.72% | 1.8만 |
|---|
| 2026.05.29 | ₩13,518 | ₩13,518 | ₩12,770 | ₩12,770 | -5.53% | 3.4만 |
|---|
| 2026.05.28 | ₩13,838 | ₩13,838 | ₩13,117 | ₩13,478 | -2.61% | 3.5만 |
|---|
| 2026.05.27 | ₩12,690 | ₩13,838 | ₩12,690 | ₩13,838 | +9.05% | 5만 |
|---|
| 2026.05.26 | ₩11,875 | ₩13,237 | ₩11,648 | ₩12,650 | +6.52% | 11.3만 |
|---|
| 2026.05.22 | ₩11,888 | ₩11,888 | ₩11,661 | ₩11,795 | -0.79% | 2.1천 |
|---|
| 2026.05.21 | ₩11,888 | ₩11,888 | ₩11,778 | ₩11,888 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩11,801 | ₩11,888 | ₩11,741 | ₩11,888 | +0.74% | 4천 |
|---|
| 2026.05.19 | ₩11,862 | ₩11,955 | ₩11,601 | ₩11,862 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩12,236 | ₩12,249 | ₩11,721 | ₩11,781 | -3.71% | 8.9만 |
|---|
| 2026.05.15 | ₩12,155 | ₩12,155 | ₩11,942 | ₩12,049 | -0.88% | 8.2천 |
|---|
| 2026.05.14 | ₩12,102 | ₩12,236 | ₩11,788 | ₩12,236 | +1.10% | 1.2만 |
|---|
| 2026.05.13 | ₩11,655 | ₩12,169 | ₩11,628 | ₩12,162 | +4.36% | 8.4천 |
|---|
| 2026.05.12 | ₩12,209 | ₩12,276 | ₩11,855 | ₩12,182 | -0.22% | 9.8천 |
|---|
| 2026.05.11 | ₩12,476 | ₩12,583 | ₩12,146 | ₩12,209 | -2.14% | 2.2만 |
|---|
| 2026.05.08 | ₩12,623 | ₩12,623 | ₩12,463 | ₩12,489 | -1.06% | 7.2천 |
|---|
| 2026.05.07 | ₩12,623 | ₩12,676 | ₩12,516 | ₩12,570 | -0.42% | 6.2천 |
|---|
| 2026.05.06 | ₩12,529 | ₩12,850 | ₩12,443 | ₩12,516 | -0.11% | 13.2만 |
|---|
| 2026.05.05 | ₩12,049 | ₩12,543 | ₩12,022 | ₩12,436 | +3.22% | 2.5만 |
|---|
| 2026.05.04 | ₩12,249 | ₩12,249 | ₩11,821 | ₩12,022 | -1.85% | 4.1만 |
|---|
| 2026.05.01 | ₩12,623 | ₩12,623 | ₩11,755 | ₩12,356 | -2.12% | 6.3만 |
|---|
| 2026.04.30 | ₩12,316 | ₩13,010 | ₩12,289 | ₩12,663 | +2.82% | 10.5만 |
|---|
| 2026.04.29 | ₩12,008 | ₩12,770 | ₩11,902 | ₩12,269 | +2.17% | 21.8만 |
|---|
| 2026.04.28 | ₩11,501 | ₩12,436 | ₩11,381 | ₩12,155 | +5.69% | 10.2만 |
|---|
| 2026.04.27 | ₩12,089 | ₩12,089 | ₩11,107 | ₩11,220 | -7.18% | 3.8만 |
|---|
| 2026.04.24 | ₩12,596 | ₩12,690 | ₩12,102 | ₩12,182 | -3.29% | 4만 |
|---|
| 2026.04.23 | ₩12,997 | ₩12,997 | ₩12,423 | ₩12,623 | -2.88% | 2.9만 |
|---|
| 2026.04.22 | ₩12,877 | ₩13,344 | ₩12,850 | ₩12,877 | 0.00% | 1만 |
|---|
| 2026.04.21 | ₩12,984 | ₩13,104 | ₩12,476 | ₩12,930 | -0.41% | 1.7만 |
|---|
| 2026.04.20 | ₩13,050 | ₩13,097 | ₩13,050 | ₩13,077 | +0.20% | 2.5천 |
|---|
| 2026.04.17 | ₩12,930 | ₩13,104 | ₩12,930 | ₩13,104 | +1.34% | 7.5천 |
|---|
| 2026.04.16 | ₩12,757 | ₩13,157 | ₩12,696 | ₩12,957 | +1.57% | 1.2만 |
|---|
| 2026.04.15 | ₩12,997 | ₩12,997 | ₩12,757 | ₩12,757 | -1.85% | 1.7천 |
|---|
| 2026.04.14 | ₩12,823 | ₩13,090 | ₩12,449 | ₩12,997 | +1.35% | 2만 |
|---|
| 2026.04.13 | ₩13,024 | ₩13,050 | ₩12,690 | ₩12,690 | -2.56% | 4.6천 |
|---|
| 2026.04.10 | ₩12,957 | ₩13,318 | ₩12,957 | ₩13,064 | +0.82% | 5.6천 |
|---|
| 2026.04.09 | ₩12,783 | ₩13,318 | ₩12,783 | ₩13,090 | +2.40% | 3.3만 |
|---|
| 2026.04.08 | ₩12,890 | ₩12,890 | ₩12,743 | ₩12,783 | -0.83% | 2.4만 |
|---|
| 2026.04.07 | ₩12,877 | ₩13,458 | ₩12,663 | ₩12,690 | -1.45% | 8.1천 |
|---|
| 2026.04.06 | ₩12,556 | ₩12,890 | ₩12,556 | ₩12,823 | +2.13% | 3.4만 |
|---|
| 2026.04.02 | ₩11,434 | ₩12,489 | ₩11,434 | ₩12,289 | +7.48% | 3.6만 |
|---|
| 2026.04.01 | ₩10,793 | ₩11,795 | ₩10,793 | ₩11,768 | +9.03% | 2.1만 |
|---|
| 2026.03.31 | ₩10,766 | ₩11,114 | ₩10,673 | ₩10,846 | +0.74% | 1.3만 |
|---|
| 2026.03.30 | ₩10,980 | ₩10,980 | ₩10,452 | ₩10,472 | -4.62% | 3.4천 |
|---|
| 2026.03.27 | ₩11,007 | ₩11,100 | ₩10,860 | ₩10,860 | -1.33% | 1.9천 |
|---|
| 2026.03.26 | ₩11,154 | ₩11,167 | ₩11,033 | ₩11,033 | -1.08% | 2.4천 |
|---|
| 2026.03.25 | ₩11,321 | ₩11,344 | ₩11,114 | ₩11,114 | -1.83% | 1.6만 |
|---|
| 2026.03.24 | ₩10,940 | ₩11,474 | ₩10,940 | ₩11,314 | +3.42% | 1.1만 |
|---|
| 2026.03.23 | ₩10,860 | ₩11,234 | ₩10,860 | ₩10,940 | +0.74% | 6.2천 |
|---|
| 2026.03.20 | ₩11,140 | ₩11,326 | ₩10,833 | ₩10,833 | -2.76% | 1.8만 |
|---|
| 2026.03.19 | ₩11,367 | ₩11,648 | ₩11,087 | ₩11,087 | -2.47% | 4.2천 |
|---|
| 2026.03.18 | ₩11,768 | ₩11,875 | ₩11,488 | ₩11,501 | -2.27% | 6.6천 |
|---|
| 2026.03.17 | ₩11,207 | ₩11,988 | ₩11,207 | ₩11,675 | +4.17% | 8천 |
|---|
| 2026.03.16 | ₩11,114 | ₩11,327 | ₩11,114 | ₩11,260 | +1.32% | 2.5천 |
|---|
| 2026.03.13 | ₩11,020 | ₩11,301 | ₩11,020 | ₩11,114 | +0.85% | 1.8천 |
|---|
| 2026.03.12 | ₩11,154 | ₩11,167 | ₩10,980 | ₩11,047 | -0.96% | 4.7천 |
|---|
| 2026.03.11 | ₩11,114 | ₩11,394 | ₩11,114 | ₩11,194 | +0.72% | 1.8천 |
|---|
| 2026.03.10 | ₩11,073 | ₩11,474 | ₩11,073 | ₩11,167 | +0.84% | 2.5천 |
|---|
| 2026.03.09 | ₩11,301 | ₩11,528 | ₩10,927 | ₩11,020 | -2.48% | 1.6만 |
|---|
| 2026.03.06 | ₩11,675 | ₩11,862 | ₩11,434 | ₩11,501 | -1.49% | 1.1만 |
|---|
| 2026.03.05 | ₩11,697 | ₩11,795 | ₩11,648 | ₩11,781 | +0.72% | 8.5천 |
|---|
| 2026.03.04 | ₩11,741 | ₩11,848 | ₩11,581 | ₩11,848 | +0.91% | 6천 |
|---|
| 2026.03.03 | ₩11,528 | ₩11,928 | ₩11,488 | ₩11,768 | +2.09% | 2.1만 |
|---|
| 2026.03.02 | ₩11,768 | ₩11,768 | ₩11,447 | ₩11,528 | -2.04% | 1.7만 |
|---|
| 2026.02.27 | ₩12,195 | ₩12,382 | ₩11,768 | ₩11,768 | -3.50% | 1.1만 |
|---|
| 2026.02.26 | ₩12,409 | ₩12,409 | ₩12,195 | ₩12,249 | -1.29% | 4천 |
|---|
| 2026.02.25 | ₩12,175 | ₩12,409 | ₩12,129 | ₩12,336 | +1.32% | 7.1천 |
|---|
| 2026.02.24 | ₩12,209 | ₩12,222 | ₩12,155 | ₩12,169 | -0.33% | 4.8천 |
|---|
| 2026.02.23 | ₩12,276 | ₩12,309 | ₩12,062 | ₩12,135 | -1.14% | 4.1천 |
|---|
| 2026.02.20 | ₩12,309 | ₩12,423 | ₩12,182 | ₩12,409 | +0.81% | 1.2만 |
|---|
| 2026.02.19 | ₩12,212 | ₩12,423 | ₩12,062 | ₩12,329 | +0.96% | 8천 |
|---|
| 2026.02.18 | ₩12,261 | ₩12,409 | ₩12,261 | ₩12,289 | +0.23% | 7.8천 |
|---|
| 2026.02.17 | ₩12,262 | ₩12,433 | ₩12,262 | ₩12,342 | +0.65% | 1.6만 |
|---|
| 2026.02.13 | ₩11,875 | ₩12,436 | ₩11,701 | ₩12,409 | +4.50% | 2.8만 |
|---|
| 2026.02.12 | ₩12,249 | ₩12,282 | ₩11,715 | ₩11,741 | -4.14% | 1.6만 |
|---|
| 2026.02.11 | ₩12,409 | ₩12,409 | ₩12,195 | ₩12,289 | -0.97% | 5.5천 |
|---|
| 2026.02.10 | ₩12,356 | ₩12,423 | ₩12,289 | ₩12,289 | -0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩11,955 | ₩12,329 | ₩11,955 | ₩12,329 | +3.13% | 6.1천 |
|---|
| 2026.02.06 | ₩11,928 | ₩12,142 | ₩11,821 | ₩11,928 | 0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩12,008 | ₩12,189 | ₩11,862 | ₩11,968 | -0.33% | 1만 |
|---|
| 2026.02.04 | ₩11,955 | ₩12,055 | ₩11,915 | ₩12,049 | +0.78% | 1.4만 |
|---|
| 2026.02.03 | ₩12,276 | ₩12,276 | ₩11,808 | ₩11,848 | -3.48% | 1.7만 |
|---|
| 2026.02.02 | ₩11,327 | ₩12,570 | ₩11,214 | ₩12,369 | +9.20% | 4.5만 |
|---|
| 2026.01.30 | ₩11,287 | ₩11,307 | ₩11,087 | ₩11,260 | -0.24% | 9천 |
|---|
| 2026.01.29 | ₩11,200 | ₩11,287 | ₩11,100 | ₩11,247 | +0.42% | 9.7천 |
|---|
| 2026.01.28 | ₩11,194 | ₩11,277 | ₩11,194 | ₩11,274 | +0.72% | 4.8천 |
|---|
| 2026.01.27 | ₩10,927 | ₩11,207 | ₩10,927 | ₩11,207 | +2.57% | 3.4천 |
|---|
| 2026.01.26 | ₩10,940 | ₩11,060 | ₩10,887 | ₩11,007 | +0.61% | 7.9천 |
|---|
| 2026.01.23 | ₩11,079 | ₩11,120 | ₩10,713 | ₩10,940 | -1.26% | 1.8만 |
|---|
| 2026.01.22 | ₩10,953 | ₩11,180 | ₩10,833 | ₩11,100 | +1.34% | 1.6만 |
|---|
| 2026.01.21 | ₩10,729 | ₩11,087 | ₩10,699 | ₩10,993 | +2.46% | 7.5천 |
|---|
| 2026.01.20 | ₩10,686 | ₩11,073 | ₩10,686 | ₩10,953 | +2.50% | 1.9만 |
|---|
| 2026.01.16 | ₩10,566 | ₩10,860 | ₩10,489 | ₩10,740 | +1.64% | 3.5만 |
|---|
| 2026.01.15 | ₩10,021 | ₩10,633 | ₩10,021 | ₩10,579 | +5.57% | 2.3만 |
|---|
| 2026.01.14 | ₩10,178 | ₩10,205 | ₩10,032 | ₩10,165 | -0.13% | 7.5천 |
|---|
| 2026.01.13 | ₩10,152 | ₩10,352 | ₩10,038 | ₩10,178 | +0.26% | 2.4만 |
|---|
| 2026.01.12 | ₩10,058 | ₩10,152 | ₩9,577 | ₩10,152 | +0.93% | 2.7만 |
|---|
| 2026.01.09 | ₩9,831 | ₩10,219 | ₩9,831 | ₩10,152 | +3.26% | 2.8만 |
|---|
| 2026.01.08 | ₩9,925 | ₩9,938 | ₩9,497 | ₩9,885 | -0.40% | 3.1만 |
|---|
| 2026.01.07 | ₩9,871 | ₩10,285 | ₩9,812 | ₩9,911 | +0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩8,789 | ₩10,285 | ₩8,744 | ₩9,991 | +13.68% | 6.8만 |
|---|
| 2026.01.05 | ₩7,480 | ₩8,696 | ₩7,480 | ₩8,602 | +15.00% | 7.4만 |
|---|
| 2026.01.02 | ₩7,160 | ₩7,212 | ₩7,146 | ₩7,186 | +0.37% | 4.8천 |
|---|
| 2025.12.31 | ₩7,226 | ₩7,267 | ₩7,093 | ₩7,173 | -0.74% | 1.1만 |
|---|
| 2025.12.30 | ₩6,903 | ₩7,333 | ₩6,866 | ₩7,213 | +4.50% | 3.8만 |
|---|
| 2025.12.29 | ₩6,692 | ₩6,946 | ₩6,679 | ₩6,933 | +3.59% | 3.5만 |
|---|
| 2025.12.26 | ₩6,679 | ₩6,719 | ₩6,612 | ₩6,719 | +0.60% | 5.9천 |
|---|
| 2025.12.24 | ₩6,692 | ₩6,699 | ₩6,652 | ₩6,679 | -0.20% | 9.5천 |
|---|
| 2025.12.23 | ₩6,799 | ₩6,799 | ₩6,679 | ₩6,732 | -0.98% | 3.2만 |
|---|
| 2025.12.22 | ₩6,812 | ₩6,839 | ₩6,706 | ₩6,812 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩7,003 | ₩7,003 | ₩6,746 | ₩6,759 | -3.48% | 1.2만 |
|---|
| 2025.12.18 | ₩6,759 | ₩6,919 | ₩6,746 | ₩6,852 | +1.38% | 1.3만 |
|---|
| 2025.12.17 | ₩6,679 | ₩6,839 | ₩6,679 | ₩6,772 | +1.40% | 1.4만 |
|---|
| 2025.12.16 | ₩6,545 | ₩7,013 | ₩6,545 | ₩6,719 | +2.65% | 4.8만 |
|---|
| 2025.12.15 | ₩6,358 | ₩6,545 | ₩6,311 | ₩6,532 | +2.73% | 1.7만 |
|---|
| 2025.12.12 | ₩6,372 | ₩6,585 | ₩6,345 | ₩6,372 | 0.00% | 1.5만 |
|---|
| 2025.12.11 | ₩6,011 | ₩6,305 | ₩6,011 | ₩6,278 | +4.44% | 2.8만 |
|---|
| 2025.12.10 | ₩6,091 | ₩6,211 | ₩5,957 | ₩5,998 | -1.54% | 3.9만 |
|---|
| 2025.12.09 | ₩6,438 | ₩6,478 | ₩6,104 | ₩6,144 | -4.56% | 3.1만 |
|---|
| 2025.12.08 | ₩6,131 | ₩6,438 | ₩5,979 | ₩6,412 | +4.58% | 3.9만 |
|---|
| 2025.12.05 | ₩6,412 | ₩6,412 | ₩5,757 | ₩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 | ₩6,625 | ₩6,786 | +0.00% | 3.1천 |
|---|
| 2025.12.02 | ₩6,612 | ₩6,772 | ₩6,559 | ₩6,639 | +0.40% | 3.2만 |
|---|
| 2025.12.01 | ₩6,398 | ₩6,899 | ₩6,398 | ₩6,739 | +5.32% | 1.4만 |
|---|
| 2025.11.28 | ₩6,505 | ₩6,520 | ₩6,245 | ₩6,398 | -1.63% | 1.8만 |
|---|
| 2025.11.26 | ₩6,559 | ₩6,599 | ₩6,412 | ₩6,412 | -2.24% | 3.8만 |
|---|
| 2025.11.25 | ₩6,612 | ₩6,612 | ₩6,412 | ₩6,599 | -0.20% | 3.7만 |
|---|
| 2025.11.24 | ₩6,759 | ₩6,946 | ₩6,625 | ₩6,645 | -1.68% | 6.7천 |
|---|
| 2025.11.21 | ₩6,492 | ₩7,013 | ₩6,465 | ₩6,812 | +4.94% | 2.9만 |
|---|
| 2025.11.20 | ₩7,165 | ₩7,186 | ₩6,358 | ₩6,465 | -9.77% | 6.6만 |
|---|
| 2025.11.19 | ₩6,946 | ₩6,946 | ₩6,345 | ₩6,505 | -6.35% | 4.4만 |
|---|
| 2025.11.18 | ₩6,951 | ₩7,264 | ₩6,933 | ₩6,999 | +0.69% | 8.8천 |
|---|
| 2025.11.17 | ₩7,854 | ₩7,854 | ₩6,812 | ₩6,832 | -13.01% | 3.6만 |
|---|
| 2025.11.14 | ₩8,135 | ₩8,135 | ₩7,641 | ₩7,641 | -6.08% | 9.6천 |
|---|
| 2025.11.13 | ₩8,389 | ₩8,415 | ₩8,081 | ₩8,202 | -2.23% | 1.9만 |
|---|
| 2025.11.12 | ₩8,135 | ₩8,495 | ₩8,055 | ₩8,335 | +2.46% | 1.1만 |
|---|
| 2025.11.11 | ₩7,868 | ₩8,135 | ₩7,787 | ₩8,135 | +3.40% | 1.3만 |
|---|
| 2025.11.10 | ₩8,015 | ₩8,749 | ₩7,881 | ₩7,908 | -1.33% | 4.2만 |
|---|
| 2025.11.07 | ₩7,614 | ₩7,821 | ₩7,540 | ₩7,729 | +1.52% | 4.9천 |
|---|
| 2025.11.06 | ₩7,707 | ₩8,135 | ₩7,527 | ₩7,614 | -1.21% | 1.6만 |
|---|
| 2025.11.05 | ₩7,734 | ₩7,747 | ₩7,614 | ₩7,707 | -0.35% | 2.9만 |
|---|
| 2025.11.04 | ₩8,215 | ₩8,629 | ₩7,761 | ₩7,761 | -5.53% | 1.6만 |
|---|
| 2025.11.03 | ₩8,950 | ₩9,350 | ₩8,215 | ₩8,295 | -7.31% | 1.4만 |
|---|
| 2025.10.31 | ₩8,896 | ₩9,404 | ₩8,493 | ₩8,763 | -1.50% | 1.3만 |
|---|
| 2025.10.30 | ₩10,833 | ₩10,833 | ₩8,869 | ₩8,869 | -18.13% | 5.4만 |
|---|
| 2025.10.29 | ₩10,820 | ₩10,820 | ₩10,753 | ₩10,753 | -0.62% | 4.7천 |
|---|
| 2025.10.28 | ₩10,687 | ₩10,860 | ₩10,687 | ₩10,784 | +0.91% | 2.1천 |
|---|
| 2025.10.27 | ₩10,606 | ₩11,007 | ₩10,606 | ₩10,940 | +3.15% | 1.6만 |
|---|
| 2025.10.24 | ₩10,699 | ₩10,699 | ₩10,625 | ₩10,659 | -0.38% | 7천 |
|---|
| 2025.10.23 | ₩10,780 | ₩10,793 | ₩10,526 | ₩10,579 | -1.86% | 1.5만 |
|---|
| 2025.10.22 | ₩10,953 | ₩10,953 | ₩10,686 | ₩10,686 | -2.44% | 1.9만 |
|---|
| 2025.10.21 | ₩10,593 | ₩10,993 | ₩10,593 | ₩10,993 | +3.78% | 1만 |
|---|
| 2025.10.20 | ₩10,365 | ₩10,760 | ₩10,339 | ₩10,726 | +3.48% | 4.7천 |
|---|
| 2025.10.17 | ₩10,526 | ₩10,526 | ₩10,352 | ₩10,392 | -1.27% | 1.8만 |
|---|
| 2025.10.16 | ₩11,220 | ₩11,220 | ₩10,526 | ₩10,526 | -6.19% | 1.4만 |
|---|
| 2025.10.15 | ₩11,488 | ₩11,488 | ₩11,247 | ₩11,247 | -2.09% | 1만 |
|---|
| 2025.10.14 | ₩11,514 | ₩11,621 | ₩11,394 | ₩11,621 | +0.93% | 4.1천 |
|---|
| 2025.10.13 | ₩11,741 | ₩11,966 | ₩11,220 | ₩11,461 | -2.39% | 1.1만 |
|---|
| 2025.10.10 | ₩12,416 | ₩12,416 | ₩11,888 | ₩11,888 | -4.25% | 1.2만 |
|---|