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 | ₩11,160 | ₩11,253 | ₩11,026 | ₩11,146 | -0.12% | 1.2만 |
| 2026.10.08 | ₩11,066 | ₩11,380 | ₩10,785 | ₩11,333 | +2.42% | 3만 |
| 2026.10.07 | ₩11,293 | ₩11,447 | ₩11,026 | ₩11,066 | -2.01% | 1.8만 |
| 2026.10.06 | ₩11,748 | ₩11,748 | ₩11,173 | ₩11,360 | -3.30% | 1.6만 |
| 2026.10.05 | ₩11,200 | ₩11,935 | ₩10,986 | ₩11,627 | +3.82% | 5.7만 |
| 2026.10.02 | ₩11,053 | ₩11,427 | ₩10,986 | ₩11,106 | +0.48% | 2.7만 |
| 2026.10.01 | ₩10,745 | ₩11,039 | ₩10,371 | ₩10,946 | +1.87% | 2.1만 |
| 2026.09.30 | ₩11,213 | ₩11,233 | ₩10,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,812 |
| -3.58% |
| 1.3만 |
| 2026.09.29 | ₩10,745 | ₩11,226 | ₩10,745 | ₩11,226 | +4.48% | 1.6만 |
|---|
| 2026.09.28 | ₩10,712 | ₩10,866 | ₩10,585 | ₩10,866 | +1.43% | 1.2만 |
|---|
| 2026.09.25 | ₩10,612 | ₩10,932 | ₩10,612 | ₩10,705 | +0.88% | 1.4만 |
|---|
| 2026.09.24 | ₩10,291 | ₩10,678 | ₩10,284 | ₩10,572 | +2.73% | 1.4만 |
|---|
| 2026.09.23 | ₩11,280 | ₩11,454 | ₩10,184 | ₩10,184 | -9.72% | 1.8만 |
|---|
| 2026.09.22 | ₩11,293 | ₩11,641 | ₩11,173 | ₩11,186 | -0.95% | 1.3만 |
|---|
| 2026.09.21 | ₩11,487 | ₩11,487 | ₩11,237 | ₩11,347 | -1.22% | 1.3만 |
|---|
| 2026.09.18 | ₩11,480 | ₩11,868 | ₩11,307 | ₩11,561 | +0.70% | 15.6만 |
|---|
| 2026.09.17 | ₩11,414 | ₩11,828 | ₩11,373 | ₩11,601 | +1.64% | 2만 |
|---|
| 2026.09.16 | ₩11,280 | ₩11,454 | ₩11,280 | ₩11,347 | +0.59% | 1.6만 |
|---|
| 2026.09.15 | ₩11,168 | ₩11,267 | ₩11,133 | ₩11,253 | +0.76% | 8.7천 |
|---|
| 2026.09.14 | ₩10,825 | ₩11,246 | ₩10,705 | ₩11,173 | +3.21% | 1.5만 |
|---|
| 2026.09.11 | ₩11,039 | ₩11,233 | ₩10,625 | ₩10,625 | -3.75% | 2만 |
|---|
| 2026.09.10 | ₩10,491 | ₩10,986 | ₩10,491 | ₩10,986 | +4.71% | 2.1만 |
|---|
| 2026.09.09 | ₩10,839 | ₩10,892 | ₩10,451 | ₩10,491 | -3.21% | 4.2만 |
|---|
| 2026.09.08 | ₩11,694 | ₩11,694 | ₩10,932 | ₩10,932 | -6.51% | 1.2만 |
|---|
| 2026.09.04 | ₩11,246 | ₩11,547 | ₩11,240 | ₩11,414 | +1.49% | 7천 |
|---|
| 2026.09.03 | ₩11,173 | ₩11,307 | ₩11,053 | ₩11,280 | +0.96% | 7.5천 |
|---|
| 2026.09.02 | ₩11,079 | ₩11,320 | ₩11,026 | ₩11,120 | +0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩11,360 | ₩11,360 | ₩11,093 | ₩11,106 | -2.24% | 1만 |
|---|
| 2026.08.31 | ₩11,641 | ₩11,641 | ₩11,320 | ₩11,347 | -2.53% | 1.1만 |
|---|
| 2026.08.28 | ₩10,892 | ₩11,855 | ₩10,852 | ₩11,654 | +6.99% | 4.3만 |
|---|
| 2026.08.27 | ₩10,973 | ₩11,026 | ₩10,759 | ₩10,839 | -1.22% | 1.3만 |
|---|
| 2026.08.26 | ₩10,919 | ₩11,260 | ₩10,919 | ₩10,959 | +0.37% | 1.6만 |
|---|
| 2026.08.25 | ₩11,734 | ₩11,734 | ₩10,625 | ₩10,866 | -7.40% | 2.2만 |
|---|
| 2026.08.24 | ₩11,721 | ₩12,042 | ₩11,601 | ₩11,681 | -0.34% | 1.7만 |
|---|
| 2026.08.21 | ₩12,296 | ₩12,296 | ₩11,708 | ₩11,721 | -4.67% | 9.5천 |
|---|
| 2026.08.20 | ₩11,975 | ₩12,162 | ₩11,801 | ₩12,162 | +1.56% | 3.2만 |
|---|
| 2026.08.19 | ₩12,135 | ₩12,362 | ₩11,694 | ₩12,202 | +0.55% | 3.2만 |
|---|
| 2026.08.18 | ₩11,079 | ₩12,109 | ₩11,079 | ₩12,095 | +9.17% | 2.2만 |
|---|
| 2026.08.17 | ₩11,120 | ₩11,186 | ₩11,039 | ₩11,079 | -0.36% | 2.5만 |
|---|
| 2026.08.14 | ₩11,146 | ₩11,146 | ₩11,053 | ₩11,106 | -0.36% | 5.4천 |
|---|
| 2026.08.13 | ₩11,200 | ₩11,347 | ₩11,039 | ₩11,079 | -1.07% | 3.3만 |
|---|
| 2026.08.12 | ₩11,267 | ₩11,387 | ₩10,999 | ₩11,213 | -0.47% | 1.6만 |
|---|
| 2026.08.11 | ₩11,253 | ₩11,480 | ₩11,253 | ₩11,267 | +0.12% | 8.4천 |
|---|
| 2026.08.10 | ₩12,683 | ₩12,697 | ₩11,240 | ₩11,253 | -11.28% | 4.7만 |
|---|
| 2026.08.07 | ₩12,777 | ₩12,830 | ₩12,710 | ₩12,830 | +0.42% | 1.1만 |
|---|
| 2026.08.06 | ₩12,496 | ₩12,790 | ₩12,496 | ₩12,777 | +2.25% | 1.5만 |
|---|
| 2026.08.05 | ₩12,897 | ₩12,897 | ₩12,563 | ₩12,563 | -2.59% | 8.4천 |
|---|
| 2026.08.04 | ₩13,057 | ₩13,151 | ₩12,897 | ₩12,897 | -1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩12,991 | ₩13,204 | ₩12,944 | ₩13,017 | +0.21% | 1.1만 |
|---|
| 2026.07.31 | ₩12,777 | ₩12,964 | ₩12,710 | ₩12,817 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩12,536 | ₩12,884 | ₩12,536 | ₩12,777 | +1.92% | 1.3만 |
|---|
| 2026.07.29 | ₩12,884 | ₩12,950 | ₩12,429 | ₩12,496 | -3.01% | 1.8만 |
|---|
| 2026.07.28 | ₩12,509 | ₩12,937 | ₩12,509 | ₩12,884 | +2.99% | 2.5만 |
|---|
| 2026.07.27 | ₩12,590 | ₩12,837 | ₩12,469 | ₩12,509 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩12,282 | ₩12,683 | ₩12,015 | ₩12,416 | +1.09% | 5.7만 |
|---|
| 2026.07.23 | ₩12,309 | ₩12,483 | ₩12,309 | ₩12,376 | +0.54% | 7.9천 |
|---|
| 2026.07.22 | ₩12,550 | ₩12,563 | ₩12,309 | ₩12,416 | -1.06% | 1.7만 |
|---|
| 2026.07.21 | ₩12,443 | ₩12,670 | ₩12,362 | ₩12,550 | +0.86% | 1.3만 |
|---|
| 2026.07.20 | ₩13,365 | ₩13,498 | ₩12,336 | ₩12,443 | -6.90% | 2.6만 |
|---|
| 2026.07.17 | ₩13,512 | ₩13,726 | ₩13,164 | ₩13,338 | -1.29% | 5.4만 |
|---|
| 2026.07.16 | ₩13,405 | ₩14,060 | ₩13,258 | ₩13,672 | +1.99% | 3만 |
|---|
| 2026.07.15 | ₩13,311 | ₩13,632 | ₩13,271 | ₩13,378 | +0.50% | 4.3만 |
|---|
| 2026.07.14 | ₩13,231 | ₩13,458 | ₩13,138 | ₩13,385 | +1.16% | 5.4만 |
|---|
| 2026.07.13 | ₩13,365 | ₩13,498 | ₩13,204 | ₩13,258 | -0.80% | 5.1만 |
|---|
| 2026.07.10 | ₩13,098 | ₩13,345 | ₩12,763 | ₩13,285 | +1.43% | 3.5만 |
|---|
| 2026.07.09 | ₩12,977 | ₩13,258 | ₩12,870 | ₩13,151 | +1.34% | 2.6만 |
|---|
| 2026.07.08 | ₩13,098 | ₩13,231 | ₩12,937 | ₩13,044 | -0.41% | 3.7만 |
|---|
| 2026.07.07 | ₩13,285 | ₩13,498 | ₩12,964 | ₩13,204 | -0.60% | 4.5만 |
|---|
| 2026.07.06 | ₩13,498 | ₩13,498 | ₩12,910 | ₩13,271 | -1.68% | 2.9만 |
|---|
| 2026.07.02 | ₩13,739 | ₩14,193 | ₩13,138 | ₩13,365 | -2.72% | 4.1만 |
|---|
| 2026.07.01 | ₩13,458 | ₩13,645 | ₩12,964 | ₩13,445 | -0.10% | 4만 |
|---|
| 2026.06.30 | ₩14,180 | ₩14,487 | ₩13,378 | ₩13,458 | -5.09% | 9만 |
|---|
| 2026.06.29 | ₩14,554 | ₩14,554 | ₩13,939 | ₩14,260 | -2.02% | 5.1만 |
|---|
| 2026.06.26 | ₩13,168 | ₩14,674 | ₩12,850 | ₩14,327 | +8.80% | 81만 |
|---|
| 2026.06.25 | ₩14,180 | ₩14,401 | ₩12,964 | ₩12,977 | -8.48% | 5.1만 |
|---|
| 2026.06.24 | ₩14,220 | ₩14,568 | ₩14,020 | ₩14,113 | -0.75% | 2.7만 |
|---|
| 2026.06.23 | ₩14,006 | ₩14,053 | ₩13,752 | ₩13,993 | -0.10% | 1.9만 |
|---|
| 2026.06.22 | ₩14,167 | ₩14,421 | ₩13,833 | ₩13,886 | -1.98% | 2.9만 |
|---|
| 2026.06.18 | ₩13,953 | ₩14,481 | ₩13,953 | ₩14,167 | +1.53% | 2.8만 |
|---|
| 2026.06.17 | ₩13,826 | ₩14,033 | ₩13,622 | ₩13,980 | +1.11% | 1.5만 |
|---|
| 2026.06.16 | ₩14,086 | ₩14,180 | ₩13,539 | ₩13,552 | -3.80% | 2.5만 |
|---|
| 2026.06.15 | ₩14,608 | ₩14,721 | ₩14,033 | ₩14,046 | -3.84% | 2.7만 |
|---|
| 2026.06.12 | ₩14,006 | ₩14,367 | ₩13,752 | ₩14,247 | +1.72% | 3.6만 |
|---|
| 2026.06.11 | ₩13,512 | ₩14,507 | ₩13,512 | ₩14,167 | +4.85% | 2.4만 |
|---|
| 2026.06.10 | ₩13,445 | ₩13,846 | ₩13,338 | ₩13,539 | +0.70% | 3.1만 |
|---|
| 2026.06.09 | ₩12,910 | ₩13,485 | ₩12,910 | ₩13,285 | +2.90% | 2.5만 |
|---|
| 2026.06.08 | ₩12,971 | ₩13,111 | ₩12,683 | ₩13,098 | +0.98% | 1만 |
|---|
| 2026.06.05 | ₩12,456 | ₩13,044 | ₩12,443 | ₩12,991 | +4.29% | 1.6만 |
|---|
| 2026.06.04 | ₩12,723 | ₩12,937 | ₩12,489 | ₩12,643 | -0.63% | 1.5만 |
|---|
| 2026.06.03 | ₩12,496 | ₩12,884 | ₩12,456 | ₩12,656 | +1.28% | 2만 |
|---|
| 2026.06.02 | ₩12,877 | ₩12,950 | ₩12,509 | ₩12,536 | -2.65% | 1.2만 |
|---|
| 2026.06.01 | ₩12,937 | ₩13,258 | ₩12,770 | ₩12,844 | -0.72% | 1.8만 |
|---|
| 2026.05.29 | ₩13,525 | ₩13,525 | ₩12,777 | ₩12,777 | -5.53% | 3.4만 |
|---|
| 2026.05.28 | ₩13,846 | ₩13,846 | ₩13,124 | ₩13,485 | -2.61% | 3.5만 |
|---|
| 2026.05.27 | ₩12,697 | ₩13,846 | ₩12,697 | ₩13,846 | +9.05% | 5만 |
|---|
| 2026.05.26 | ₩11,881 | ₩13,245 | ₩11,654 | ₩12,656 | +6.52% | 11.3만 |
|---|
| 2026.05.22 | ₩11,895 | ₩11,895 | ₩11,667 | ₩11,801 | -0.79% | 2.1천 |
|---|
| 2026.05.21 | ₩11,895 | ₩11,895 | ₩11,784 | ₩11,895 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩11,808 | ₩11,895 | ₩11,748 | ₩11,895 | +0.74% | 4천 |
|---|
| 2026.05.19 | ₩11,868 | ₩11,961 | ₩11,607 | ₩11,868 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩12,242 | ₩12,256 | ₩11,728 | ₩11,788 | -3.71% | 8.9만 |
|---|
| 2026.05.15 | ₩12,162 | ₩12,162 | ₩11,948 | ₩12,055 | -0.88% | 8.2천 |
|---|
| 2026.05.14 | ₩12,109 | ₩12,242 | ₩11,794 | ₩12,242 | +1.10% | 1.2만 |
|---|
| 2026.05.13 | ₩11,661 | ₩12,175 | ₩11,634 | ₩12,169 | +4.36% | 8.4천 |
|---|
| 2026.05.12 | ₩12,215 | ₩12,282 | ₩11,861 | ₩12,189 | -0.22% | 9.8천 |
|---|
| 2026.05.11 | ₩12,483 | ₩12,590 | ₩12,153 | ₩12,215 | -2.14% | 2.2만 |
|---|
| 2026.05.08 | ₩12,630 | ₩12,630 | ₩12,469 | ₩12,496 | -1.06% | 7.2천 |
|---|
| 2026.05.07 | ₩12,630 | ₩12,683 | ₩12,523 | ₩12,576 | -0.42% | 6.2천 |
|---|
| 2026.05.06 | ₩12,536 | ₩12,857 | ₩12,449 | ₩12,523 | -0.11% | 13.2만 |
|---|
| 2026.05.05 | ₩12,055 | ₩12,550 | ₩12,028 | ₩12,443 | +3.22% | 2.5만 |
|---|
| 2026.05.04 | ₩12,256 | ₩12,256 | ₩11,828 | ₩12,028 | -1.85% | 4.1만 |
|---|
| 2026.05.01 | ₩12,630 | ₩12,630 | ₩11,761 | ₩12,362 | -2.12% | 6.3만 |
|---|
| 2026.04.30 | ₩12,322 | ₩13,017 | ₩12,296 | ₩12,670 | +2.82% | 10.5만 |
|---|
| 2026.04.29 | ₩12,015 | ₩12,777 | ₩11,908 | ₩12,276 | +2.17% | 21.8만 |
|---|
| 2026.04.28 | ₩11,507 | ₩12,443 | ₩11,387 | ₩12,162 | +5.69% | 10.2만 |
|---|
| 2026.04.27 | ₩12,095 | ₩12,095 | ₩11,113 | ₩11,226 | -7.18% | 3.8만 |
|---|
| 2026.04.24 | ₩12,603 | ₩12,697 | ₩12,109 | ₩12,189 | -3.29% | 4만 |
|---|
| 2026.04.23 | ₩13,004 | ₩13,004 | ₩12,429 | ₩12,630 | -2.88% | 2.9만 |
|---|
| 2026.04.22 | ₩12,884 | ₩13,351 | ₩12,857 | ₩12,884 | 0.00% | 1만 |
|---|
| 2026.04.21 | ₩12,991 | ₩13,111 | ₩12,483 | ₩12,937 | -0.41% | 1.7만 |
|---|
| 2026.04.20 | ₩13,057 | ₩13,104 | ₩13,057 | ₩13,084 | +0.20% | 2.5천 |
|---|
| 2026.04.17 | ₩12,937 | ₩13,111 | ₩12,937 | ₩13,111 | +1.34% | 7.5천 |
|---|
| 2026.04.16 | ₩12,763 | ₩13,164 | ₩12,703 | ₩12,964 | +1.57% | 1.2만 |
|---|
| 2026.04.15 | ₩13,004 | ₩13,004 | ₩12,763 | ₩12,763 | -1.85% | 1.7천 |
|---|
| 2026.04.14 | ₩12,830 | ₩13,098 | ₩12,456 | ₩13,004 | +1.35% | 2만 |
|---|
| 2026.04.13 | ₩13,031 | ₩13,057 | ₩12,697 | ₩12,697 | -2.56% | 4.6천 |
|---|
| 2026.04.10 | ₩12,964 | ₩13,325 | ₩12,964 | ₩13,071 | +0.82% | 5.6천 |
|---|
| 2026.04.09 | ₩12,790 | ₩13,325 | ₩12,790 | ₩13,098 | +2.40% | 3.3만 |
|---|
| 2026.04.08 | ₩12,897 | ₩12,897 | ₩12,750 | ₩12,790 | -0.83% | 2.4만 |
|---|
| 2026.04.07 | ₩12,884 | ₩13,465 | ₩12,670 | ₩12,697 | -1.45% | 8.1천 |
|---|
| 2026.04.06 | ₩12,563 | ₩12,897 | ₩12,563 | ₩12,830 | +2.13% | 3.4만 |
|---|
| 2026.04.02 | ₩11,440 | ₩12,496 | ₩11,440 | ₩12,296 | +7.48% | 3.6만 |
|---|
| 2026.04.01 | ₩10,799 | ₩11,801 | ₩10,799 | ₩11,774 | +9.03% | 2.1만 |
|---|
| 2026.03.31 | ₩10,772 | ₩11,120 | ₩10,679 | ₩10,852 | +0.74% | 1.3만 |
|---|
| 2026.03.30 | ₩10,986 | ₩10,986 | ₩10,458 | ₩10,478 | -4.62% | 3.4천 |
|---|
| 2026.03.27 | ₩11,013 | ₩11,106 | ₩10,866 | ₩10,866 | -1.33% | 1.9천 |
|---|
| 2026.03.26 | ₩11,160 | ₩11,173 | ₩11,039 | ₩11,039 | -1.08% | 2.4천 |
|---|
| 2026.03.25 | ₩11,327 | ₩11,350 | ₩11,120 | ₩11,120 | -1.83% | 1.6만 |
|---|
| 2026.03.24 | ₩10,946 | ₩11,480 | ₩10,946 | ₩11,320 | +3.42% | 1.1만 |
|---|
| 2026.03.23 | ₩10,866 | ₩11,240 | ₩10,866 | ₩10,946 | +0.74% | 6.2천 |
|---|
| 2026.03.20 | ₩11,146 | ₩11,332 | ₩10,839 | ₩10,839 | -2.76% | 1.8만 |
|---|
| 2026.03.19 | ₩11,373 | ₩11,654 | ₩11,093 | ₩11,093 | -2.47% | 4.2천 |
|---|
| 2026.03.18 | ₩11,774 | ₩11,881 | ₩11,494 | ₩11,507 | -2.27% | 6.6천 |
|---|
| 2026.03.17 | ₩11,213 | ₩11,995 | ₩11,213 | ₩11,681 | +4.17% | 8천 |
|---|
| 2026.03.16 | ₩11,120 | ₩11,333 | ₩11,120 | ₩11,267 | +1.32% | 2.5천 |
|---|
| 2026.03.13 | ₩11,026 | ₩11,307 | ₩11,026 | ₩11,120 | +0.85% | 1.8천 |
|---|
| 2026.03.12 | ₩11,160 | ₩11,173 | ₩10,986 | ₩11,053 | -0.96% | 4.7천 |
|---|
| 2026.03.11 | ₩11,120 | ₩11,400 | ₩11,120 | ₩11,200 | +0.72% | 1.8천 |
|---|
| 2026.03.10 | ₩11,079 | ₩11,480 | ₩11,079 | ₩11,173 | +0.84% | 2.5천 |
|---|
| 2026.03.09 | ₩11,307 | ₩11,534 | ₩10,932 | ₩11,026 | -2.48% | 1.6만 |
|---|
| 2026.03.06 | ₩11,681 | ₩11,868 | ₩11,440 | ₩11,507 | -1.49% | 1.1만 |
|---|
| 2026.03.05 | ₩11,703 | ₩11,801 | ₩11,654 | ₩11,788 | +0.72% | 8.5천 |
|---|
| 2026.03.04 | ₩11,748 | ₩11,855 | ₩11,587 | ₩11,855 | +0.91% | 6천 |
|---|
| 2026.03.03 | ₩11,534 | ₩11,935 | ₩11,494 | ₩11,774 | +2.09% | 2.1만 |
|---|
| 2026.03.02 | ₩11,774 | ₩11,774 | ₩11,454 | ₩11,534 | -2.04% | 1.7만 |
|---|
| 2026.02.27 | ₩12,202 | ₩12,389 | ₩11,774 | ₩11,774 | -3.50% | 1.1만 |
|---|
| 2026.02.26 | ₩12,416 | ₩12,416 | ₩12,202 | ₩12,256 | -1.29% | 4천 |
|---|
| 2026.02.25 | ₩12,182 | ₩12,416 | ₩12,135 | ₩12,342 | +1.32% | 7.1천 |
|---|
| 2026.02.24 | ₩12,215 | ₩12,229 | ₩12,162 | ₩12,175 | -0.33% | 4.8천 |
|---|
| 2026.02.23 | ₩12,282 | ₩12,316 | ₩12,068 | ₩12,142 | -1.14% | 4.1천 |
|---|
| 2026.02.20 | ₩12,316 | ₩12,429 | ₩12,189 | ₩12,416 | +0.81% | 1.2만 |
|---|
| 2026.02.19 | ₩12,218 | ₩12,429 | ₩12,068 | ₩12,336 | +0.96% | 8천 |
|---|
| 2026.02.18 | ₩12,268 | ₩12,416 | ₩12,268 | ₩12,296 | +0.23% | 7.8천 |
|---|
| 2026.02.17 | ₩12,269 | ₩12,439 | ₩12,269 | ₩12,349 | +0.65% | 1.6만 |
|---|
| 2026.02.13 | ₩11,881 | ₩12,443 | ₩11,708 | ₩12,416 | +4.50% | 2.8만 |
|---|
| 2026.02.12 | ₩12,256 | ₩12,289 | ₩11,721 | ₩11,748 | -4.14% | 1.6만 |
|---|
| 2026.02.11 | ₩12,416 | ₩12,416 | ₩12,202 | ₩12,296 | -0.97% | 5.5천 |
|---|
| 2026.02.10 | ₩12,362 | ₩12,429 | ₩12,296 | ₩12,296 | -0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩11,961 | ₩12,336 | ₩11,961 | ₩12,336 | +3.13% | 6.1천 |
|---|
| 2026.02.06 | ₩11,935 | ₩12,149 | ₩11,828 | ₩11,935 | 0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩12,015 | ₩12,195 | ₩11,868 | ₩11,975 | -0.33% | 1만 |
|---|
| 2026.02.04 | ₩11,961 | ₩12,061 | ₩11,921 | ₩12,055 | +0.78% | 1.4만 |
|---|
| 2026.02.03 | ₩12,282 | ₩12,282 | ₩11,814 | ₩11,855 | -3.48% | 1.7만 |
|---|
| 2026.02.02 | ₩11,333 | ₩12,576 | ₩11,220 | ₩12,376 | +9.20% | 4.5만 |
|---|
| 2026.01.30 | ₩11,293 | ₩11,313 | ₩11,093 | ₩11,267 | -0.24% | 9천 |
|---|
| 2026.01.29 | ₩11,206 | ₩11,293 | ₩11,106 | ₩11,253 | +0.42% | 9.7천 |
|---|
| 2026.01.28 | ₩11,200 | ₩11,283 | ₩11,200 | ₩11,280 | +0.72% | 4.8천 |
|---|
| 2026.01.27 | ₩10,932 | ₩11,213 | ₩10,932 | ₩11,213 | +2.57% | 3.4천 |
|---|
| 2026.01.26 | ₩10,946 | ₩11,066 | ₩10,892 | ₩11,013 | +0.61% | 7.9천 |
|---|
| 2026.01.23 | ₩11,085 | ₩11,126 | ₩10,719 | ₩10,946 | -1.26% | 1.8만 |
|---|
| 2026.01.22 | ₩10,959 | ₩11,186 | ₩10,839 | ₩11,106 | +1.34% | 1.6만 |
|---|
| 2026.01.21 | ₩10,735 | ₩11,093 | ₩10,705 | ₩10,999 | +2.46% | 7.5천 |
|---|
| 2026.01.20 | ₩10,692 | ₩11,079 | ₩10,692 | ₩10,959 | +2.50% | 1.9만 |
|---|
| 2026.01.16 | ₩10,572 | ₩10,866 | ₩10,495 | ₩10,745 | +1.64% | 3.5만 |
|---|
| 2026.01.15 | ₩10,026 | ₩10,638 | ₩10,026 | ₩10,585 | +5.57% | 2.3만 |
|---|
| 2026.01.14 | ₩10,184 | ₩10,211 | ₩10,037 | ₩10,171 | -0.13% | 7.5천 |
|---|
| 2026.01.13 | ₩10,157 | ₩10,358 | ₩10,043 | ₩10,184 | +0.26% | 2.4만 |
|---|
| 2026.01.12 | ₩10,064 | ₩10,157 | ₩9,583 | ₩10,157 | +0.93% | 2.7만 |
|---|
| 2026.01.09 | ₩9,836 | ₩10,224 | ₩9,836 | ₩10,157 | +3.26% | 2.8만 |
|---|
| 2026.01.08 | ₩9,930 | ₩9,943 | ₩9,502 | ₩9,890 | -0.40% | 3.1만 |
|---|
| 2026.01.07 | ₩9,877 | ₩10,291 | ₩9,818 | ₩9,917 | +0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩8,794 | ₩10,291 | ₩8,749 | ₩9,997 | +13.68% | 6.8만 |
|---|
| 2026.01.05 | ₩7,484 | ₩8,700 | ₩7,484 | ₩8,607 | +15.00% | 7.4만 |
|---|
| 2026.01.02 | ₩7,164 | ₩7,216 | ₩7,150 | ₩7,190 | +0.37% | 4.8천 |
|---|
| 2025.12.31 | ₩7,230 | ₩7,270 | ₩7,097 | ₩7,177 | -0.74% | 1.1만 |
|---|
| 2025.12.30 | ₩6,906 | ₩7,337 | ₩6,870 | ₩7,217 | +4.50% | 3.8만 |
|---|
| 2025.12.29 | ₩6,696 | ₩6,950 | ₩6,682 | ₩6,936 | +3.59% | 3.5만 |
|---|
| 2025.12.26 | ₩6,682 | ₩6,722 | ₩6,616 | ₩6,722 | +0.60% | 5.9천 |
|---|
| 2025.12.24 | ₩6,696 | ₩6,703 | ₩6,656 | ₩6,682 | -0.20% | 9.5천 |
|---|
| 2025.12.23 | ₩6,803 | ₩6,803 | ₩6,682 | ₩6,736 | -0.98% | 3.2만 |
|---|
| 2025.12.22 | ₩6,816 | ₩6,843 | ₩6,709 | ₩6,816 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩7,007 | ₩7,007 | ₩6,749 | ₩6,763 | -3.48% | 1.2만 |
|---|
| 2025.12.18 | ₩6,763 | ₩6,923 | ₩6,749 | ₩6,856 | +1.38% | 1.3만 |
|---|
| 2025.12.17 | ₩6,682 | ₩6,843 | ₩6,682 | ₩6,776 | +1.40% | 1.4만 |
|---|
| 2025.12.16 | ₩6,549 | ₩7,017 | ₩6,549 | ₩6,722 | +2.65% | 4.8만 |
|---|
| 2025.12.15 | ₩6,362 | ₩6,549 | ₩6,315 | ₩6,535 | +2.73% | 1.7만 |
|---|
| 2025.12.12 | ₩6,375 | ₩6,589 | ₩6,348 | ₩6,375 | 0.00% | 1.5만 |
|---|
| 2025.12.11 | ₩6,014 | ₩6,308 | ₩6,014 | ₩6,281 | +4.44% | 2.8만 |
|---|
| 2025.12.10 | ₩6,094 | ₩6,215 | ₩5,961 | ₩6,001 | -1.54% | 3.9만 |
|---|
| 2025.12.09 | ₩6,442 | ₩6,482 | ₩6,108 | ₩6,148 | -4.56% | 3.1만 |
|---|
| 2025.12.08 | ₩6,134 | ₩6,442 | ₩5,982 | ₩6,415 | +4.58% | 3.9만 |
|---|
| 2025.12.05 | ₩6,415 | ₩6,415 | ₩5,760 | ₩5,894 | -8.13% | 2.8만 |
|---|
| 2025.12.04 | ₩6,789 | ₩6,789 | ₩6,348 | ₩6,415 | -5.51% | 2.9만 |
|---|
| 2025.12.03 | ₩6,789 | ₩6,789 | ₩6,629 | ₩6,789 | +0.00% | 3.1천 |
|---|
| 2025.12.02 | ₩6,616 | ₩6,776 | ₩6,562 | ₩6,642 | +0.40% | 3.2만 |
|---|
| 2025.12.01 | ₩6,402 | ₩6,903 | ₩6,402 | ₩6,743 | +5.32% | 1.4만 |
|---|
| 2025.11.28 | ₩6,508 | ₩6,523 | ₩6,248 | ₩6,402 | -1.63% | 1.8만 |
|---|
| 2025.11.26 | ₩6,562 | ₩6,602 | ₩6,415 | ₩6,415 | -2.24% | 3.8만 |
|---|
| 2025.11.25 | ₩6,616 | ₩6,616 | ₩6,415 | ₩6,602 | -0.20% | 3.7만 |
|---|
| 2025.11.24 | ₩6,763 | ₩6,950 | ₩6,629 | ₩6,649 | -1.68% | 6.7천 |
|---|
| 2025.11.21 | ₩6,495 | ₩7,017 | ₩6,469 | ₩6,816 | +4.94% | 2.9만 |
|---|
| 2025.11.20 | ₩7,169 | ₩7,190 | ₩6,362 | ₩6,469 | -9.77% | 6.6만 |
|---|
| 2025.11.19 | ₩6,950 | ₩6,950 | ₩6,348 | ₩6,509 | -6.35% | 4.4만 |
|---|
| 2025.11.18 | ₩6,955 | ₩7,268 | ₩6,936 | ₩7,003 | +0.69% | 8.8천 |
|---|
| 2025.11.17 | ₩7,859 | ₩7,859 | ₩6,816 | ₩6,836 | -13.01% | 3.6만 |
|---|
| 2025.11.14 | ₩8,139 | ₩8,139 | ₩7,645 | ₩7,645 | -6.08% | 9.6천 |
|---|
| 2025.11.13 | ₩8,393 | ₩8,420 | ₩8,086 | ₩8,206 | -2.23% | 1.9만 |
|---|
| 2025.11.12 | ₩8,139 | ₩8,500 | ₩8,059 | ₩8,340 | +2.46% | 1.1만 |
|---|
| 2025.11.11 | ₩7,872 | ₩8,139 | ₩7,792 | ₩8,139 | +3.40% | 1.3만 |
|---|
| 2025.11.10 | ₩8,019 | ₩8,754 | ₩7,885 | ₩7,912 | -1.33% | 4.2만 |
|---|
| 2025.11.07 | ₩7,618 | ₩7,825 | ₩7,544 | ₩7,733 | +1.52% | 4.9천 |
|---|
| 2025.11.06 | ₩7,711 | ₩8,139 | ₩7,531 | ₩7,618 | -1.21% | 1.6만 |
|---|
| 2025.11.05 | ₩7,738 | ₩7,752 | ₩7,618 | ₩7,711 | -0.35% | 2.9만 |
|---|
| 2025.11.04 | ₩8,219 | ₩8,634 | ₩7,765 | ₩7,765 | -5.53% | 1.6만 |
|---|
| 2025.11.03 | ₩8,954 | ₩9,355 | ₩8,219 | ₩8,300 | -7.31% | 1.4만 |
|---|
| 2025.10.31 | ₩8,901 | ₩9,409 | ₩8,498 | ₩8,767 | -1.50% | 1.3만 |
|---|
| 2025.10.30 | ₩10,839 | ₩10,839 | ₩8,874 | ₩8,874 | -18.13% | 5.4만 |
|---|
| 2025.10.29 | ₩10,825 | ₩10,825 | ₩10,759 | ₩10,759 | -0.62% | 4.7천 |
|---|
| 2025.10.28 | ₩10,693 | ₩10,866 | ₩10,693 | ₩10,790 | +0.91% | 2.1천 |
|---|
| 2025.10.27 | ₩10,612 | ₩11,012 | ₩10,612 | ₩10,946 | +3.15% | 1.6만 |
|---|
| 2025.10.24 | ₩10,705 | ₩10,705 | ₩10,630 | ₩10,665 | -0.38% | 7천 |
|---|
| 2025.10.23 | ₩10,785 | ₩10,799 | ₩10,531 | ₩10,585 | -1.86% | 1.5만 |
|---|
| 2025.10.22 | ₩10,959 | ₩10,959 | ₩10,692 | ₩10,692 | -2.44% | 1.9만 |
|---|
| 2025.10.21 | ₩10,598 | ₩10,999 | ₩10,598 | ₩10,999 | +3.78% | 1만 |
|---|
| 2025.10.20 | ₩10,371 | ₩10,765 | ₩10,344 | ₩10,732 | +3.48% | 4.7천 |
|---|
| 2025.10.17 | ₩10,531 | ₩10,531 | ₩10,358 | ₩10,398 | -1.27% | 1.8만 |
|---|
| 2025.10.16 | ₩11,226 | ₩11,226 | ₩10,531 | ₩10,531 | -6.19% | 1.4만 |
|---|
| 2025.10.15 | ₩11,494 | ₩11,494 | ₩11,253 | ₩11,253 | -2.09% | 1만 |
|---|
| 2025.10.14 | ₩11,520 | ₩11,627 | ₩11,400 | ₩11,627 | +0.93% | 4.1천 |
|---|
| 2025.10.13 | ₩11,748 | ₩11,972 | ₩11,226 | ₩11,467 | -2.39% | 1.1만 |
|---|
| 2025.10.10 | ₩12,423 | ₩12,423 | ₩11,895 | ₩11,895 | -4.25% | 1.2만 |
|---|