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 | ₩11,143 | ₩11,236 | ₩11,009 | ₩11,130 | -0.12% | 1.2만 |
| 2026.10.08 | ₩11,049 | ₩11,363 | ₩10,769 | ₩11,316 | +2.42% | 3만 |
| 2026.10.07 | ₩11,276 | ₩11,430 | ₩11,009 | ₩11,049 | -2.01% | 1.8만 |
| 2026.10.06 | ₩11,730 | ₩11,730 | ₩11,156 | ₩11,343 | -3.30% | 1.6만 |
| 2026.10.05 | ₩11,183 | ₩11,917 | ₩10,969 | ₩11,610 | +3.82% | 5.7만 |
| 2026.10.02 | ₩11,036 | ₩11,410 | ₩10,969 | ₩11,090 | +0.48% | 2.7만 |
| 2026.10.01 | ₩10,729 | ₩11,023 | ₩10,356 | ₩10,929 | +1.87% | 2.1만 |
| 2026.09.30 | ₩11,196 | ₩11,216 | ₩10,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,796 |
| -3.58% |
| 1.3만 |
| 2026.09.29 | ₩10,729 | ₩11,210 | ₩10,729 | ₩11,210 | +4.48% | 1.6만 |
|---|
| 2026.09.28 | ₩10,696 | ₩10,849 | ₩10,569 | ₩10,849 | +1.43% | 1.2만 |
|---|
| 2026.09.25 | ₩10,596 | ₩10,916 | ₩10,596 | ₩10,689 | +0.88% | 1.4만 |
|---|
| 2026.09.24 | ₩10,275 | ₩10,662 | ₩10,269 | ₩10,556 | +2.73% | 1.4만 |
|---|
| 2026.09.23 | ₩11,263 | ₩11,436 | ₩10,169 | ₩10,169 | -9.72% | 1.8만 |
|---|
| 2026.09.22 | ₩11,276 | ₩11,623 | ₩11,156 | ₩11,170 | -0.95% | 1.3만 |
|---|
| 2026.09.21 | ₩11,470 | ₩11,470 | ₩11,220 | ₩11,330 | -1.22% | 1.3만 |
|---|
| 2026.09.18 | ₩11,463 | ₩11,850 | ₩11,290 | ₩11,543 | +0.70% | 15.6만 |
|---|
| 2026.09.17 | ₩11,396 | ₩11,810 | ₩11,356 | ₩11,583 | +1.64% | 2만 |
|---|
| 2026.09.16 | ₩11,263 | ₩11,436 | ₩11,263 | ₩11,330 | +0.59% | 1.6만 |
|---|
| 2026.09.15 | ₩11,151 | ₩11,250 | ₩11,116 | ₩11,236 | +0.76% | 8.7천 |
|---|
| 2026.09.14 | ₩10,809 | ₩11,230 | ₩10,689 | ₩11,156 | +3.21% | 1.5만 |
|---|
| 2026.09.11 | ₩11,023 | ₩11,216 | ₩10,609 | ₩10,609 | -3.75% | 2만 |
|---|
| 2026.09.10 | ₩10,476 | ₩10,969 | ₩10,476 | ₩10,969 | +4.71% | 2.1만 |
|---|
| 2026.09.09 | ₩10,823 | ₩10,876 | ₩10,436 | ₩10,476 | -3.21% | 4.2만 |
|---|
| 2026.09.08 | ₩11,677 | ₩11,677 | ₩10,916 | ₩10,916 | -6.51% | 1.2만 |
|---|
| 2026.09.04 | ₩11,230 | ₩11,530 | ₩11,223 | ₩11,396 | +1.49% | 7천 |
|---|
| 2026.09.03 | ₩11,156 | ₩11,290 | ₩11,036 | ₩11,263 | +0.96% | 7.5천 |
|---|
| 2026.09.02 | ₩11,063 | ₩11,303 | ₩11,009 | ₩11,103 | +0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩11,343 | ₩11,343 | ₩11,076 | ₩11,090 | -2.24% | 1만 |
|---|
| 2026.08.31 | ₩11,623 | ₩11,623 | ₩11,303 | ₩11,330 | -2.53% | 1.1만 |
|---|
| 2026.08.28 | ₩10,876 | ₩11,837 | ₩10,836 | ₩11,637 | +6.99% | 4.3만 |
|---|
| 2026.08.27 | ₩10,956 | ₩11,009 | ₩10,743 | ₩10,823 | -1.22% | 1.3만 |
|---|
| 2026.08.26 | ₩10,903 | ₩11,243 | ₩10,903 | ₩10,943 | +0.37% | 1.6만 |
|---|
| 2026.08.25 | ₩11,717 | ₩11,717 | ₩10,609 | ₩10,849 | -7.40% | 2.2만 |
|---|
| 2026.08.24 | ₩11,703 | ₩12,024 | ₩11,583 | ₩11,663 | -0.34% | 1.7만 |
|---|
| 2026.08.21 | ₩12,277 | ₩12,277 | ₩11,690 | ₩11,703 | -4.67% | 9.5천 |
|---|
| 2026.08.20 | ₩11,957 | ₩12,144 | ₩11,783 | ₩12,144 | +1.56% | 3.2만 |
|---|
| 2026.08.19 | ₩12,117 | ₩12,344 | ₩11,677 | ₩12,184 | +0.55% | 3.2만 |
|---|
| 2026.08.18 | ₩11,063 | ₩12,090 | ₩11,063 | ₩12,077 | +9.17% | 2.2만 |
|---|
| 2026.08.17 | ₩11,103 | ₩11,170 | ₩11,023 | ₩11,063 | -0.36% | 2.5만 |
|---|
| 2026.08.14 | ₩11,130 | ₩11,130 | ₩11,036 | ₩11,090 | -0.36% | 5.4천 |
|---|
| 2026.08.13 | ₩11,183 | ₩11,330 | ₩11,023 | ₩11,063 | -1.07% | 3.3만 |
|---|
| 2026.08.12 | ₩11,250 | ₩11,370 | ₩10,983 | ₩11,196 | -0.47% | 1.6만 |
|---|
| 2026.08.11 | ₩11,236 | ₩11,463 | ₩11,236 | ₩11,250 | +0.12% | 8.4천 |
|---|
| 2026.08.10 | ₩12,664 | ₩12,678 | ₩11,223 | ₩11,236 | -11.28% | 4.7만 |
|---|
| 2026.08.07 | ₩12,758 | ₩12,811 | ₩12,691 | ₩12,811 | +0.42% | 1.1만 |
|---|
| 2026.08.06 | ₩12,477 | ₩12,771 | ₩12,477 | ₩12,758 | +2.25% | 1.5만 |
|---|
| 2026.08.05 | ₩12,878 | ₩12,878 | ₩12,544 | ₩12,544 | -2.59% | 8.4천 |
|---|
| 2026.08.04 | ₩13,038 | ₩13,131 | ₩12,878 | ₩12,878 | -1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩12,971 | ₩13,185 | ₩12,924 | ₩12,998 | +0.21% | 1.1만 |
|---|
| 2026.07.31 | ₩12,758 | ₩12,944 | ₩12,691 | ₩12,798 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩12,517 | ₩12,864 | ₩12,517 | ₩12,758 | +1.92% | 1.3만 |
|---|
| 2026.07.29 | ₩12,864 | ₩12,931 | ₩12,411 | ₩12,477 | -3.01% | 1.8만 |
|---|
| 2026.07.28 | ₩12,491 | ₩12,918 | ₩12,491 | ₩12,864 | +2.99% | 2.5만 |
|---|
| 2026.07.27 | ₩12,571 | ₩12,818 | ₩12,451 | ₩12,491 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩12,264 | ₩12,664 | ₩11,997 | ₩12,397 | +1.09% | 5.7만 |
|---|
| 2026.07.23 | ₩12,291 | ₩12,464 | ₩12,291 | ₩12,357 | +0.54% | 7.9천 |
|---|
| 2026.07.22 | ₩12,531 | ₩12,544 | ₩12,291 | ₩12,397 | -1.06% | 1.7만 |
|---|
| 2026.07.21 | ₩12,424 | ₩12,651 | ₩12,344 | ₩12,531 | +0.86% | 1.3만 |
|---|
| 2026.07.20 | ₩13,345 | ₩13,478 | ₩12,317 | ₩12,424 | -6.90% | 2.6만 |
|---|
| 2026.07.17 | ₩13,492 | ₩13,705 | ₩13,145 | ₩13,318 | -1.29% | 5.4만 |
|---|
| 2026.07.16 | ₩13,385 | ₩14,039 | ₩13,238 | ₩13,652 | +1.99% | 3만 |
|---|
| 2026.07.15 | ₩13,291 | ₩13,612 | ₩13,251 | ₩13,358 | +0.50% | 4.3만 |
|---|
| 2026.07.14 | ₩13,211 | ₩13,438 | ₩13,118 | ₩13,365 | +1.16% | 5.4만 |
|---|
| 2026.07.13 | ₩13,345 | ₩13,478 | ₩13,185 | ₩13,238 | -0.80% | 5.1만 |
|---|
| 2026.07.10 | ₩13,078 | ₩13,325 | ₩12,744 | ₩13,265 | +1.43% | 3.5만 |
|---|
| 2026.07.09 | ₩12,958 | ₩13,238 | ₩12,851 | ₩13,131 | +1.34% | 2.6만 |
|---|
| 2026.07.08 | ₩13,078 | ₩13,211 | ₩12,918 | ₩13,025 | -0.41% | 3.7만 |
|---|
| 2026.07.07 | ₩13,265 | ₩13,478 | ₩12,944 | ₩13,185 | -0.60% | 4.5만 |
|---|
| 2026.07.06 | ₩13,478 | ₩13,478 | ₩12,891 | ₩13,251 | -1.68% | 2.9만 |
|---|
| 2026.07.02 | ₩13,718 | ₩14,172 | ₩13,118 | ₩13,345 | -2.72% | 4.1만 |
|---|
| 2026.07.01 | ₩13,438 | ₩13,625 | ₩12,944 | ₩13,425 | -0.10% | 4만 |
|---|
| 2026.06.30 | ₩14,159 | ₩14,466 | ₩13,358 | ₩13,438 | -5.09% | 9만 |
|---|
| 2026.06.29 | ₩14,532 | ₩14,532 | ₩13,919 | ₩14,239 | -2.02% | 5.1만 |
|---|
| 2026.06.26 | ₩13,148 | ₩14,652 | ₩12,831 | ₩14,306 | +8.80% | 81만 |
|---|
| 2026.06.25 | ₩14,159 | ₩14,379 | ₩12,944 | ₩12,958 | -8.48% | 5.1만 |
|---|
| 2026.06.24 | ₩14,199 | ₩14,546 | ₩13,999 | ₩14,092 | -0.75% | 2.7만 |
|---|
| 2026.06.23 | ₩13,985 | ₩14,032 | ₩13,732 | ₩13,972 | -0.10% | 1.9만 |
|---|
| 2026.06.22 | ₩14,145 | ₩14,399 | ₩13,812 | ₩13,865 | -1.98% | 2.9만 |
|---|
| 2026.06.18 | ₩13,932 | ₩14,459 | ₩13,932 | ₩14,145 | +1.53% | 2.8만 |
|---|
| 2026.06.17 | ₩13,805 | ₩14,012 | ₩13,602 | ₩13,959 | +1.11% | 1.5만 |
|---|
| 2026.06.16 | ₩14,065 | ₩14,159 | ₩13,518 | ₩13,532 | -3.80% | 2.5만 |
|---|
| 2026.06.15 | ₩14,586 | ₩14,699 | ₩14,012 | ₩14,025 | -3.84% | 2.7만 |
|---|
| 2026.06.12 | ₩13,985 | ₩14,346 | ₩13,732 | ₩14,226 | +1.72% | 3.6만 |
|---|
| 2026.06.11 | ₩13,492 | ₩14,486 | ₩13,492 | ₩14,145 | +4.85% | 2.4만 |
|---|
| 2026.06.10 | ₩13,425 | ₩13,825 | ₩13,318 | ₩13,518 | +0.70% | 3.1만 |
|---|
| 2026.06.09 | ₩12,891 | ₩13,465 | ₩12,891 | ₩13,265 | +2.90% | 2.5만 |
|---|
| 2026.06.08 | ₩12,951 | ₩13,091 | ₩12,664 | ₩13,078 | +0.98% | 1만 |
|---|
| 2026.06.05 | ₩12,437 | ₩13,025 | ₩12,424 | ₩12,971 | +4.29% | 1.6만 |
|---|
| 2026.06.04 | ₩12,704 | ₩12,918 | ₩12,471 | ₩12,624 | -0.63% | 1.5만 |
|---|
| 2026.06.03 | ₩12,477 | ₩12,864 | ₩12,437 | ₩12,638 | +1.28% | 2만 |
|---|
| 2026.06.02 | ₩12,858 | ₩12,931 | ₩12,491 | ₩12,517 | -2.65% | 1.2만 |
|---|
| 2026.06.01 | ₩12,918 | ₩13,238 | ₩12,751 | ₩12,824 | -0.72% | 1.8만 |
|---|
| 2026.05.29 | ₩13,505 | ₩13,505 | ₩12,758 | ₩12,758 | -5.53% | 3.4만 |
|---|
| 2026.05.28 | ₩13,825 | ₩13,825 | ₩13,105 | ₩13,465 | -2.61% | 3.5만 |
|---|
| 2026.05.27 | ₩12,678 | ₩13,825 | ₩12,678 | ₩13,825 | +9.05% | 5만 |
|---|
| 2026.05.26 | ₩11,864 | ₩13,225 | ₩11,637 | ₩12,638 | +6.52% | 11.3만 |
|---|
| 2026.05.22 | ₩11,877 | ₩11,877 | ₩11,650 | ₩11,783 | -0.79% | 2.1천 |
|---|
| 2026.05.21 | ₩11,877 | ₩11,877 | ₩11,766 | ₩11,877 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩11,790 | ₩11,877 | ₩11,730 | ₩11,877 | +0.74% | 4천 |
|---|
| 2026.05.19 | ₩11,850 | ₩11,944 | ₩11,590 | ₩11,850 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩12,224 | ₩12,237 | ₩11,710 | ₩11,770 | -3.71% | 8.9만 |
|---|
| 2026.05.15 | ₩12,144 | ₩12,144 | ₩11,931 | ₩12,037 | -0.88% | 8.2천 |
|---|
| 2026.05.14 | ₩12,090 | ₩12,224 | ₩11,777 | ₩12,224 | +1.10% | 1.2만 |
|---|
| 2026.05.13 | ₩11,643 | ₩12,157 | ₩11,617 | ₩12,150 | +4.36% | 8.4천 |
|---|
| 2026.05.12 | ₩12,197 | ₩12,264 | ₩11,844 | ₩12,170 | -0.22% | 9.8천 |
|---|
| 2026.05.11 | ₩12,464 | ₩12,571 | ₩12,135 | ₩12,197 | -2.14% | 2.2만 |
|---|
| 2026.05.08 | ₩12,611 | ₩12,611 | ₩12,451 | ₩12,477 | -1.06% | 7.2천 |
|---|
| 2026.05.07 | ₩12,611 | ₩12,664 | ₩12,504 | ₩12,557 | -0.42% | 6.2천 |
|---|
| 2026.05.06 | ₩12,517 | ₩12,838 | ₩12,431 | ₩12,504 | -0.11% | 13.2만 |
|---|
| 2026.05.05 | ₩12,037 | ₩12,531 | ₩12,010 | ₩12,424 | +3.22% | 2.5만 |
|---|
| 2026.05.04 | ₩12,237 | ₩12,237 | ₩11,810 | ₩12,010 | -1.85% | 4.1만 |
|---|
| 2026.05.01 | ₩12,611 | ₩12,611 | ₩11,743 | ₩12,344 | -2.12% | 6.3만 |
|---|
| 2026.04.30 | ₩12,304 | ₩12,998 | ₩12,277 | ₩12,651 | +2.82% | 10.5만 |
|---|
| 2026.04.29 | ₩11,997 | ₩12,758 | ₩11,890 | ₩12,257 | +2.17% | 21.8만 |
|---|
| 2026.04.28 | ₩11,490 | ₩12,424 | ₩11,370 | ₩12,144 | +5.69% | 10.2만 |
|---|
| 2026.04.27 | ₩12,077 | ₩12,077 | ₩11,096 | ₩11,210 | -7.18% | 3.8만 |
|---|
| 2026.04.24 | ₩12,584 | ₩12,678 | ₩12,090 | ₩12,170 | -3.29% | 4만 |
|---|
| 2026.04.23 | ₩12,984 | ₩12,984 | ₩12,411 | ₩12,611 | -2.88% | 2.9만 |
|---|
| 2026.04.22 | ₩12,864 | ₩13,331 | ₩12,838 | ₩12,864 | 0.00% | 1만 |
|---|
| 2026.04.21 | ₩12,971 | ₩13,091 | ₩12,464 | ₩12,918 | -0.41% | 1.7만 |
|---|
| 2026.04.20 | ₩13,038 | ₩13,085 | ₩13,038 | ₩13,065 | +0.20% | 2.5천 |
|---|
| 2026.04.17 | ₩12,918 | ₩13,091 | ₩12,918 | ₩13,091 | +1.34% | 7.5천 |
|---|
| 2026.04.16 | ₩12,744 | ₩13,145 | ₩12,684 | ₩12,944 | +1.57% | 1.2만 |
|---|
| 2026.04.15 | ₩12,984 | ₩12,984 | ₩12,744 | ₩12,744 | -1.85% | 1.7천 |
|---|
| 2026.04.14 | ₩12,811 | ₩13,078 | ₩12,437 | ₩12,984 | +1.35% | 2만 |
|---|
| 2026.04.13 | ₩13,011 | ₩13,038 | ₩12,678 | ₩12,678 | -2.56% | 4.6천 |
|---|
| 2026.04.10 | ₩12,944 | ₩13,305 | ₩12,944 | ₩13,051 | +0.82% | 5.6천 |
|---|
| 2026.04.09 | ₩12,771 | ₩13,305 | ₩12,771 | ₩13,078 | +2.40% | 3.3만 |
|---|
| 2026.04.08 | ₩12,878 | ₩12,878 | ₩12,731 | ₩12,771 | -0.83% | 2.4만 |
|---|
| 2026.04.07 | ₩12,864 | ₩13,445 | ₩12,651 | ₩12,678 | -1.45% | 8.1천 |
|---|
| 2026.04.06 | ₩12,544 | ₩12,878 | ₩12,544 | ₩12,811 | +2.13% | 3.4만 |
|---|
| 2026.04.02 | ₩11,423 | ₩12,477 | ₩11,423 | ₩12,277 | +7.48% | 3.6만 |
|---|
| 2026.04.01 | ₩10,783 | ₩11,783 | ₩10,783 | ₩11,757 | +9.03% | 2.1만 |
|---|
| 2026.03.31 | ₩10,756 | ₩11,103 | ₩10,663 | ₩10,836 | +0.74% | 1.3만 |
|---|
| 2026.03.30 | ₩10,969 | ₩10,969 | ₩10,442 | ₩10,462 | -4.62% | 3.4천 |
|---|
| 2026.03.27 | ₩10,996 | ₩11,090 | ₩10,849 | ₩10,849 | -1.33% | 1.9천 |
|---|
| 2026.03.26 | ₩11,143 | ₩11,156 | ₩11,023 | ₩11,023 | -1.08% | 2.4천 |
|---|
| 2026.03.25 | ₩11,310 | ₩11,333 | ₩11,103 | ₩11,103 | -1.83% | 1.6만 |
|---|
| 2026.03.24 | ₩10,929 | ₩11,463 | ₩10,929 | ₩11,303 | +3.42% | 1.1만 |
|---|
| 2026.03.23 | ₩10,849 | ₩11,223 | ₩10,849 | ₩10,929 | +0.74% | 6.2천 |
|---|
| 2026.03.20 | ₩11,130 | ₩11,315 | ₩10,823 | ₩10,823 | -2.76% | 1.8만 |
|---|
| 2026.03.19 | ₩11,356 | ₩11,637 | ₩11,076 | ₩11,076 | -2.47% | 4.2천 |
|---|
| 2026.03.18 | ₩11,757 | ₩11,864 | ₩11,477 | ₩11,490 | -2.27% | 6.6천 |
|---|
| 2026.03.17 | ₩11,196 | ₩11,977 | ₩11,196 | ₩11,663 | +4.17% | 8천 |
|---|
| 2026.03.16 | ₩11,103 | ₩11,316 | ₩11,103 | ₩11,250 | +1.32% | 2.5천 |
|---|
| 2026.03.13 | ₩11,009 | ₩11,290 | ₩11,009 | ₩11,103 | +0.85% | 1.8천 |
|---|
| 2026.03.12 | ₩11,143 | ₩11,156 | ₩10,969 | ₩11,036 | -0.96% | 4.7천 |
|---|
| 2026.03.11 | ₩11,103 | ₩11,383 | ₩11,103 | ₩11,183 | +0.72% | 1.8천 |
|---|
| 2026.03.10 | ₩11,063 | ₩11,463 | ₩11,063 | ₩11,156 | +0.84% | 2.5천 |
|---|
| 2026.03.09 | ₩11,290 | ₩11,517 | ₩10,916 | ₩11,009 | -2.48% | 1.6만 |
|---|
| 2026.03.06 | ₩11,663 | ₩11,850 | ₩11,423 | ₩11,490 | -1.49% | 1.1만 |
|---|
| 2026.03.05 | ₩11,686 | ₩11,783 | ₩11,637 | ₩11,770 | +0.72% | 8.5천 |
|---|
| 2026.03.04 | ₩11,730 | ₩11,837 | ₩11,570 | ₩11,837 | +0.91% | 6천 |
|---|
| 2026.03.03 | ₩11,517 | ₩11,917 | ₩11,477 | ₩11,757 | +2.09% | 2.1만 |
|---|
| 2026.03.02 | ₩11,757 | ₩11,757 | ₩11,436 | ₩11,517 | -2.04% | 1.7만 |
|---|
| 2026.02.27 | ₩12,184 | ₩12,371 | ₩11,757 | ₩11,757 | -3.50% | 1.1만 |
|---|
| 2026.02.26 | ₩12,397 | ₩12,397 | ₩12,184 | ₩12,237 | -1.29% | 4천 |
|---|
| 2026.02.25 | ₩12,164 | ₩12,397 | ₩12,117 | ₩12,324 | +1.32% | 7.1천 |
|---|
| 2026.02.24 | ₩12,197 | ₩12,210 | ₩12,144 | ₩12,157 | -0.33% | 4.8천 |
|---|
| 2026.02.23 | ₩12,264 | ₩12,297 | ₩12,050 | ₩12,124 | -1.14% | 4.1천 |
|---|
| 2026.02.20 | ₩12,297 | ₩12,411 | ₩12,170 | ₩12,397 | +0.81% | 1.2만 |
|---|
| 2026.02.19 | ₩12,200 | ₩12,411 | ₩12,050 | ₩12,317 | +0.96% | 8천 |
|---|
| 2026.02.18 | ₩12,249 | ₩12,397 | ₩12,249 | ₩12,277 | +0.23% | 7.8천 |
|---|
| 2026.02.17 | ₩12,251 | ₩12,421 | ₩12,251 | ₩12,331 | +0.65% | 1.6만 |
|---|
| 2026.02.13 | ₩11,864 | ₩12,424 | ₩11,690 | ₩12,397 | +4.50% | 2.8만 |
|---|
| 2026.02.12 | ₩12,237 | ₩12,271 | ₩11,703 | ₩11,730 | -4.14% | 1.6만 |
|---|
| 2026.02.11 | ₩12,397 | ₩12,397 | ₩12,184 | ₩12,277 | -0.97% | 5.5천 |
|---|
| 2026.02.10 | ₩12,344 | ₩12,411 | ₩12,277 | ₩12,277 | -0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩11,944 | ₩12,317 | ₩11,944 | ₩12,317 | +3.13% | 6.1천 |
|---|
| 2026.02.06 | ₩11,917 | ₩12,130 | ₩11,810 | ₩11,917 | 0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩11,997 | ₩12,177 | ₩11,850 | ₩11,957 | -0.33% | 1만 |
|---|
| 2026.02.04 | ₩11,944 | ₩12,043 | ₩11,904 | ₩12,037 | +0.78% | 1.4만 |
|---|
| 2026.02.03 | ₩12,264 | ₩12,264 | ₩11,797 | ₩11,837 | -3.48% | 1.7만 |
|---|
| 2026.02.02 | ₩11,316 | ₩12,557 | ₩11,203 | ₩12,357 | +9.20% | 4.5만 |
|---|
| 2026.01.30 | ₩11,276 | ₩11,296 | ₩11,076 | ₩11,250 | -0.24% | 9천 |
|---|
| 2026.01.29 | ₩11,190 | ₩11,276 | ₩11,090 | ₩11,236 | +0.42% | 9.7천 |
|---|
| 2026.01.28 | ₩11,183 | ₩11,266 | ₩11,183 | ₩11,263 | +0.72% | 4.8천 |
|---|
| 2026.01.27 | ₩10,916 | ₩11,196 | ₩10,916 | ₩11,196 | +2.57% | 3.4천 |
|---|
| 2026.01.26 | ₩10,929 | ₩11,049 | ₩10,876 | ₩10,996 | +0.61% | 7.9천 |
|---|
| 2026.01.23 | ₩11,069 | ₩11,110 | ₩10,703 | ₩10,929 | -1.26% | 1.8만 |
|---|
| 2026.01.22 | ₩10,943 | ₩11,170 | ₩10,823 | ₩11,090 | +1.34% | 1.6만 |
|---|
| 2026.01.21 | ₩10,719 | ₩11,076 | ₩10,689 | ₩10,983 | +2.46% | 7.5천 |
|---|
| 2026.01.20 | ₩10,676 | ₩11,063 | ₩10,676 | ₩10,943 | +2.50% | 1.9만 |
|---|
| 2026.01.16 | ₩10,556 | ₩10,849 | ₩10,479 | ₩10,729 | +1.64% | 3.5만 |
|---|
| 2026.01.15 | ₩10,011 | ₩10,622 | ₩10,011 | ₩10,569 | +5.57% | 2.3만 |
|---|
| 2026.01.14 | ₩10,169 | ₩10,195 | ₩10,022 | ₩10,155 | -0.13% | 7.5천 |
|---|
| 2026.01.13 | ₩10,142 | ₩10,342 | ₩10,028 | ₩10,169 | +0.26% | 2.4만 |
|---|
| 2026.01.12 | ₩10,049 | ₩10,142 | ₩9,568 | ₩10,142 | +0.93% | 2.7만 |
|---|
| 2026.01.09 | ₩9,822 | ₩10,209 | ₩9,822 | ₩10,142 | +3.26% | 2.8만 |
|---|
| 2026.01.08 | ₩9,915 | ₩9,929 | ₩9,488 | ₩9,875 | -0.40% | 3.1만 |
|---|
| 2026.01.07 | ₩9,862 | ₩10,275 | ₩9,803 | ₩9,902 | +0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩8,781 | ₩10,275 | ₩8,736 | ₩9,982 | +13.68% | 6.8만 |
|---|
| 2026.01.05 | ₩7,473 | ₩8,687 | ₩7,473 | ₩8,594 | +15.00% | 7.4만 |
|---|
| 2026.01.02 | ₩7,153 | ₩7,206 | ₩7,139 | ₩7,180 | +0.37% | 4.8천 |
|---|
| 2025.12.31 | ₩7,220 | ₩7,260 | ₩7,087 | ₩7,166 | -0.74% | 1.1만 |
|---|
| 2025.12.30 | ₩6,896 | ₩7,326 | ₩6,859 | ₩7,206 | +4.50% | 3.8만 |
|---|
| 2025.12.29 | ₩6,686 | ₩6,939 | ₩6,672 | ₩6,926 | +3.59% | 3.5만 |
|---|
| 2025.12.26 | ₩6,672 | ₩6,712 | ₩6,606 | ₩6,712 | +0.60% | 5.9천 |
|---|
| 2025.12.24 | ₩6,686 | ₩6,693 | ₩6,646 | ₩6,672 | -0.20% | 9.5천 |
|---|
| 2025.12.23 | ₩6,793 | ₩6,793 | ₩6,672 | ₩6,726 | -0.98% | 3.2만 |
|---|
| 2025.12.22 | ₩6,806 | ₩6,832 | ₩6,699 | ₩6,806 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩6,996 | ₩6,996 | ₩6,739 | ₩6,752 | -3.48% | 1.2만 |
|---|
| 2025.12.18 | ₩6,752 | ₩6,913 | ₩6,739 | ₩6,846 | +1.38% | 1.3만 |
|---|
| 2025.12.17 | ₩6,672 | ₩6,833 | ₩6,672 | ₩6,766 | +1.40% | 1.4만 |
|---|
| 2025.12.16 | ₩6,539 | ₩7,006 | ₩6,539 | ₩6,712 | +2.65% | 4.8만 |
|---|
| 2025.12.15 | ₩6,352 | ₩6,539 | ₩6,305 | ₩6,526 | +2.73% | 1.7만 |
|---|
| 2025.12.12 | ₩6,365 | ₩6,579 | ₩6,339 | ₩6,365 | 0.00% | 1.5만 |
|---|
| 2025.12.11 | ₩6,005 | ₩6,299 | ₩6,005 | ₩6,272 | +4.44% | 2.8만 |
|---|
| 2025.12.10 | ₩6,085 | ₩6,205 | ₩5,952 | ₩5,992 | -1.54% | 3.9만 |
|---|
| 2025.12.09 | ₩6,432 | ₩6,472 | ₩6,099 | ₩6,139 | -4.56% | 3.1만 |
|---|
| 2025.12.08 | ₩6,125 | ₩6,432 | ₩5,974 | ₩6,406 | +4.58% | 3.9만 |
|---|
| 2025.12.05 | ₩6,406 | ₩6,406 | ₩5,752 | ₩5,885 | -8.13% | 2.8만 |
|---|
| 2025.12.04 | ₩6,779 | ₩6,779 | ₩6,339 | ₩6,406 | -5.51% | 2.9만 |
|---|
| 2025.12.03 | ₩6,779 | ₩6,779 | ₩6,619 | ₩6,779 | +0.00% | 3.1천 |
|---|
| 2025.12.02 | ₩6,606 | ₩6,766 | ₩6,552 | ₩6,632 | +0.40% | 3.2만 |
|---|
| 2025.12.01 | ₩6,392 | ₩6,893 | ₩6,392 | ₩6,732 | +5.32% | 1.4만 |
|---|
| 2025.11.28 | ₩6,498 | ₩6,514 | ₩6,239 | ₩6,392 | -1.63% | 1.8만 |
|---|
| 2025.11.26 | ₩6,552 | ₩6,592 | ₩6,406 | ₩6,406 | -2.24% | 3.8만 |
|---|
| 2025.11.25 | ₩6,606 | ₩6,606 | ₩6,406 | ₩6,592 | -0.20% | 3.7만 |
|---|
| 2025.11.24 | ₩6,752 | ₩6,939 | ₩6,619 | ₩6,639 | -1.68% | 6.7천 |
|---|
| 2025.11.21 | ₩6,486 | ₩7,006 | ₩6,459 | ₩6,806 | +4.94% | 2.9만 |
|---|
| 2025.11.20 | ₩7,158 | ₩7,180 | ₩6,352 | ₩6,459 | -9.77% | 6.6만 |
|---|
| 2025.11.19 | ₩6,939 | ₩6,939 | ₩6,339 | ₩6,499 | -6.35% | 4.4만 |
|---|
| 2025.11.18 | ₩6,945 | ₩7,257 | ₩6,926 | ₩6,993 | +0.69% | 8.8천 |
|---|
| 2025.11.17 | ₩7,847 | ₩7,847 | ₩6,806 | ₩6,826 | -13.01% | 3.6만 |
|---|
| 2025.11.14 | ₩8,127 | ₩8,127 | ₩7,633 | ₩7,633 | -6.08% | 9.6천 |
|---|
| 2025.11.13 | ₩8,381 | ₩8,407 | ₩8,074 | ₩8,194 | -2.23% | 1.9만 |
|---|
| 2025.11.12 | ₩8,127 | ₩8,487 | ₩8,047 | ₩8,327 | +2.46% | 1.1만 |
|---|
| 2025.11.11 | ₩7,860 | ₩8,127 | ₩7,780 | ₩8,127 | +3.40% | 1.3만 |
|---|
| 2025.11.10 | ₩8,007 | ₩8,741 | ₩7,873 | ₩7,900 | -1.33% | 4.2만 |
|---|
| 2025.11.07 | ₩7,607 | ₩7,813 | ₩7,532 | ₩7,722 | +1.52% | 4.9천 |
|---|
| 2025.11.06 | ₩7,700 | ₩8,127 | ₩7,520 | ₩7,607 | -1.21% | 1.6만 |
|---|
| 2025.11.05 | ₩7,727 | ₩7,740 | ₩7,607 | ₩7,700 | -0.35% | 2.9만 |
|---|
| 2025.11.04 | ₩8,207 | ₩8,621 | ₩7,753 | ₩7,753 | -5.53% | 1.6만 |
|---|
| 2025.11.03 | ₩8,941 | ₩9,341 | ₩8,207 | ₩8,287 | -7.31% | 1.4만 |
|---|
| 2025.10.31 | ₩8,888 | ₩9,395 | ₩8,485 | ₩8,754 | -1.50% | 1.3만 |
|---|
| 2025.10.30 | ₩10,823 | ₩10,823 | ₩8,861 | ₩8,861 | -18.13% | 5.4만 |
|---|
| 2025.10.29 | ₩10,809 | ₩10,809 | ₩10,743 | ₩10,743 | -0.62% | 4.7천 |
|---|
| 2025.10.28 | ₩10,677 | ₩10,849 | ₩10,677 | ₩10,773 | +0.91% | 2.1천 |
|---|
| 2025.10.27 | ₩10,596 | ₩10,996 | ₩10,596 | ₩10,929 | +3.15% | 1.6만 |
|---|
| 2025.10.24 | ₩10,689 | ₩10,689 | ₩10,614 | ₩10,649 | -0.38% | 7천 |
|---|
| 2025.10.23 | ₩10,769 | ₩10,783 | ₩10,516 | ₩10,569 | -1.86% | 1.5만 |
|---|
| 2025.10.22 | ₩10,943 | ₩10,943 | ₩10,676 | ₩10,676 | -2.44% | 1.9만 |
|---|
| 2025.10.21 | ₩10,582 | ₩10,983 | ₩10,582 | ₩10,983 | +3.78% | 1만 |
|---|
| 2025.10.20 | ₩10,356 | ₩10,749 | ₩10,329 | ₩10,716 | +3.48% | 4.7천 |
|---|
| 2025.10.17 | ₩10,516 | ₩10,516 | ₩10,342 | ₩10,382 | -1.27% | 1.8만 |
|---|
| 2025.10.16 | ₩11,210 | ₩11,210 | ₩10,516 | ₩10,516 | -6.19% | 1.4만 |
|---|
| 2025.10.15 | ₩11,477 | ₩11,477 | ₩11,236 | ₩11,236 | -2.09% | 1만 |
|---|
| 2025.10.14 | ₩11,503 | ₩11,610 | ₩11,383 | ₩11,610 | +0.93% | 4.1천 |
|---|
| 2025.10.13 | ₩11,730 | ₩11,955 | ₩11,210 | ₩11,450 | -2.39% | 1.1만 |
|---|
| 2025.10.10 | ₩12,404 | ₩12,404 | ₩11,877 | ₩11,877 | -4.25% | 1.2만 |
|---|