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 | ₩11,140 | ₩11,234 | ₩11,007 | ₩11,127 | -0.12% | 1.2만 |
| 2026.10.08 | ₩11,047 | ₩11,361 | ₩10,767 | ₩11,314 | +2.42% | 3만 |
| 2026.10.07 | ₩11,274 | ₩11,427 | ₩11,007 | ₩11,047 | -2.01% | 1.8만 |
| 2026.10.06 | ₩11,727 | ₩11,727 | ₩11,154 | ₩11,341 | -3.30% | 1.6만 |
| 2026.10.05 | ₩11,180 | ₩11,914 | ₩10,967 | ₩11,607 | +3.82% | 5.7만 |
| 2026.10.02 | ₩11,034 | ₩11,407 | ₩10,967 | ₩11,087 | +0.48% | 2.7만 |
| 2026.10.01 | ₩10,727 | ₩11,020 | ₩10,353 | ₩10,927 | +1.87% | 2.1만 |
| 2026.09.30 | ₩11,194 | ₩11,214 | ₩10,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,794 |
| -3.58% |
| 1.3만 |
| 2026.09.29 | ₩10,727 | ₩11,207 | ₩10,727 | ₩11,207 | +4.48% | 1.6만 |
|---|
| 2026.09.28 | ₩10,693 | ₩10,847 | ₩10,567 | ₩10,847 | +1.43% | 1.2만 |
|---|
| 2026.09.25 | ₩10,593 | ₩10,914 | ₩10,593 | ₩10,687 | +0.88% | 1.4만 |
|---|
| 2026.09.24 | ₩10,273 | ₩10,660 | ₩10,266 | ₩10,553 | +2.73% | 1.4만 |
|---|
| 2026.09.23 | ₩11,260 | ₩11,434 | ₩10,166 | ₩10,166 | -9.72% | 1.8만 |
|---|
| 2026.09.22 | ₩11,274 | ₩11,621 | ₩11,154 | ₩11,167 | -0.95% | 1.3만 |
|---|
| 2026.09.21 | ₩11,467 | ₩11,467 | ₩11,218 | ₩11,327 | -1.22% | 1.3만 |
|---|
| 2026.09.18 | ₩11,461 | ₩11,848 | ₩11,287 | ₩11,541 | +0.70% | 15.6만 |
|---|
| 2026.09.17 | ₩11,394 | ₩11,807 | ₩11,354 | ₩11,581 | +1.64% | 2만 |
|---|
| 2026.09.16 | ₩11,260 | ₩11,434 | ₩11,260 | ₩11,327 | +0.59% | 1.6만 |
|---|
| 2026.09.15 | ₩11,149 | ₩11,247 | ₩11,114 | ₩11,234 | +0.76% | 8.7천 |
|---|
| 2026.09.14 | ₩10,807 | ₩11,227 | ₩10,687 | ₩11,154 | +3.21% | 1.5만 |
|---|
| 2026.09.11 | ₩11,020 | ₩11,214 | ₩10,607 | ₩10,607 | -3.75% | 2만 |
|---|
| 2026.09.10 | ₩10,473 | ₩10,967 | ₩10,473 | ₩10,967 | +4.71% | 2.1만 |
|---|
| 2026.09.09 | ₩10,820 | ₩10,874 | ₩10,433 | ₩10,473 | -3.21% | 4.2만 |
|---|
| 2026.09.08 | ₩11,674 | ₩11,674 | ₩10,914 | ₩10,914 | -6.51% | 1.2만 |
|---|
| 2026.09.04 | ₩11,227 | ₩11,527 | ₩11,220 | ₩11,394 | +1.49% | 7천 |
|---|
| 2026.09.03 | ₩11,154 | ₩11,287 | ₩11,034 | ₩11,260 | +0.96% | 7.5천 |
|---|
| 2026.09.02 | ₩11,060 | ₩11,301 | ₩11,007 | ₩11,100 | +0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩11,341 | ₩11,341 | ₩11,074 | ₩11,087 | -2.24% | 1만 |
|---|
| 2026.08.31 | ₩11,621 | ₩11,621 | ₩11,301 | ₩11,327 | -2.53% | 1.1만 |
|---|
| 2026.08.28 | ₩10,874 | ₩11,834 | ₩10,834 | ₩11,634 | +6.99% | 4.3만 |
|---|
| 2026.08.27 | ₩10,954 | ₩11,007 | ₩10,740 | ₩10,820 | -1.22% | 1.3만 |
|---|
| 2026.08.26 | ₩10,900 | ₩11,240 | ₩10,900 | ₩10,940 | +0.37% | 1.6만 |
|---|
| 2026.08.25 | ₩11,714 | ₩11,714 | ₩10,607 | ₩10,847 | -7.40% | 2.2만 |
|---|
| 2026.08.24 | ₩11,701 | ₩12,021 | ₩11,581 | ₩11,661 | -0.34% | 1.7만 |
|---|
| 2026.08.21 | ₩12,274 | ₩12,274 | ₩11,687 | ₩11,701 | -4.67% | 9.5천 |
|---|
| 2026.08.20 | ₩11,954 | ₩12,141 | ₩11,781 | ₩12,141 | +1.56% | 3.2만 |
|---|
| 2026.08.19 | ₩12,114 | ₩12,341 | ₩11,674 | ₩12,181 | +0.55% | 3.2만 |
|---|
| 2026.08.18 | ₩11,060 | ₩12,088 | ₩11,060 | ₩12,074 | +9.17% | 2.2만 |
|---|
| 2026.08.17 | ₩11,100 | ₩11,167 | ₩11,020 | ₩11,060 | -0.36% | 2.5만 |
|---|
| 2026.08.14 | ₩11,127 | ₩11,127 | ₩11,034 | ₩11,087 | -0.36% | 5.4천 |
|---|
| 2026.08.13 | ₩11,180 | ₩11,327 | ₩11,020 | ₩11,060 | -1.07% | 3.3만 |
|---|
| 2026.08.12 | ₩11,247 | ₩11,367 | ₩10,980 | ₩11,194 | -0.47% | 1.6만 |
|---|
| 2026.08.11 | ₩11,234 | ₩11,461 | ₩11,234 | ₩11,247 | +0.12% | 8.4천 |
|---|
| 2026.08.10 | ₩12,661 | ₩12,675 | ₩11,220 | ₩11,234 | -11.28% | 4.7만 |
|---|
| 2026.08.07 | ₩12,755 | ₩12,808 | ₩12,688 | ₩12,808 | +0.42% | 1.1만 |
|---|
| 2026.08.06 | ₩12,475 | ₩12,768 | ₩12,475 | ₩12,755 | +2.25% | 1.5만 |
|---|
| 2026.08.05 | ₩12,875 | ₩12,875 | ₩12,541 | ₩12,541 | -2.59% | 8.4천 |
|---|
| 2026.08.04 | ₩13,035 | ₩13,128 | ₩12,875 | ₩12,875 | -1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩12,968 | ₩13,182 | ₩12,922 | ₩12,995 | +0.21% | 1.1만 |
|---|
| 2026.07.31 | ₩12,755 | ₩12,942 | ₩12,688 | ₩12,795 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩12,515 | ₩12,861 | ₩12,515 | ₩12,755 | +1.92% | 1.3만 |
|---|
| 2026.07.29 | ₩12,861 | ₩12,928 | ₩12,408 | ₩12,475 | -3.01% | 1.8만 |
|---|
| 2026.07.28 | ₩12,488 | ₩12,915 | ₩12,488 | ₩12,861 | +2.99% | 2.5만 |
|---|
| 2026.07.27 | ₩12,568 | ₩12,815 | ₩12,448 | ₩12,488 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩12,261 | ₩12,661 | ₩11,994 | ₩12,395 | +1.09% | 5.7만 |
|---|
| 2026.07.23 | ₩12,288 | ₩12,461 | ₩12,288 | ₩12,355 | +0.54% | 7.9천 |
|---|
| 2026.07.22 | ₩12,528 | ₩12,541 | ₩12,288 | ₩12,395 | -1.06% | 1.7만 |
|---|
| 2026.07.21 | ₩12,421 | ₩12,648 | ₩12,341 | ₩12,528 | +0.86% | 1.3만 |
|---|
| 2026.07.20 | ₩13,342 | ₩13,475 | ₩12,314 | ₩12,421 | -6.90% | 2.6만 |
|---|
| 2026.07.17 | ₩13,489 | ₩13,702 | ₩13,142 | ₩13,315 | -1.29% | 5.4만 |
|---|
| 2026.07.16 | ₩13,382 | ₩14,036 | ₩13,235 | ₩13,649 | +1.99% | 3만 |
|---|
| 2026.07.15 | ₩13,288 | ₩13,609 | ₩13,248 | ₩13,355 | +0.50% | 4.3만 |
|---|
| 2026.07.14 | ₩13,208 | ₩13,435 | ₩13,115 | ₩13,362 | +1.16% | 5.4만 |
|---|
| 2026.07.13 | ₩13,342 | ₩13,475 | ₩13,182 | ₩13,235 | -0.80% | 5.1만 |
|---|
| 2026.07.10 | ₩13,075 | ₩13,322 | ₩12,741 | ₩13,262 | +1.43% | 3.5만 |
|---|
| 2026.07.09 | ₩12,955 | ₩13,235 | ₩12,848 | ₩13,128 | +1.34% | 2.6만 |
|---|
| 2026.07.08 | ₩13,075 | ₩13,208 | ₩12,915 | ₩13,022 | -0.41% | 3.7만 |
|---|
| 2026.07.07 | ₩13,262 | ₩13,475 | ₩12,942 | ₩13,182 | -0.60% | 4.5만 |
|---|
| 2026.07.06 | ₩13,475 | ₩13,475 | ₩12,888 | ₩13,248 | -1.68% | 2.9만 |
|---|
| 2026.07.02 | ₩13,715 | ₩14,169 | ₩13,115 | ₩13,342 | -2.72% | 4.1만 |
|---|
| 2026.07.01 | ₩13,435 | ₩13,622 | ₩12,942 | ₩13,422 | -0.10% | 4만 |
|---|
| 2026.06.30 | ₩14,156 | ₩14,463 | ₩13,355 | ₩13,435 | -5.09% | 9만 |
|---|
| 2026.06.29 | ₩14,529 | ₩14,529 | ₩13,915 | ₩14,236 | -2.02% | 5.1만 |
|---|
| 2026.06.26 | ₩13,145 | ₩14,649 | ₩12,828 | ₩14,302 | +8.80% | 81만 |
|---|
| 2026.06.25 | ₩14,156 | ₩14,376 | ₩12,942 | ₩12,955 | -8.48% | 5.1만 |
|---|
| 2026.06.24 | ₩14,196 | ₩14,543 | ₩13,996 | ₩14,089 | -0.75% | 2.7만 |
|---|
| 2026.06.23 | ₩13,982 | ₩14,029 | ₩13,729 | ₩13,969 | -0.10% | 1.9만 |
|---|
| 2026.06.22 | ₩14,142 | ₩14,396 | ₩13,809 | ₩13,862 | -1.98% | 2.9만 |
|---|
| 2026.06.18 | ₩13,929 | ₩14,456 | ₩13,929 | ₩14,142 | +1.53% | 2.8만 |
|---|
| 2026.06.17 | ₩13,802 | ₩14,009 | ₩13,599 | ₩13,956 | +1.11% | 1.5만 |
|---|
| 2026.06.16 | ₩14,062 | ₩14,156 | ₩13,515 | ₩13,529 | -3.80% | 2.5만 |
|---|
| 2026.06.15 | ₩14,583 | ₩14,696 | ₩14,009 | ₩14,022 | -3.84% | 2.7만 |
|---|
| 2026.06.12 | ₩13,982 | ₩14,342 | ₩13,729 | ₩14,222 | +1.72% | 3.6만 |
|---|
| 2026.06.11 | ₩13,489 | ₩14,483 | ₩13,489 | ₩14,142 | +4.85% | 2.4만 |
|---|
| 2026.06.10 | ₩13,422 | ₩13,822 | ₩13,315 | ₩13,515 | +0.70% | 3.1만 |
|---|
| 2026.06.09 | ₩12,888 | ₩13,462 | ₩12,888 | ₩13,262 | +2.90% | 2.5만 |
|---|
| 2026.06.08 | ₩12,948 | ₩13,088 | ₩12,661 | ₩13,075 | +0.98% | 1만 |
|---|
| 2026.06.05 | ₩12,435 | ₩13,022 | ₩12,421 | ₩12,968 | +4.29% | 1.6만 |
|---|
| 2026.06.04 | ₩12,701 | ₩12,915 | ₩12,468 | ₩12,621 | -0.63% | 1.5만 |
|---|
| 2026.06.03 | ₩12,475 | ₩12,861 | ₩12,435 | ₩12,635 | +1.28% | 2만 |
|---|
| 2026.06.02 | ₩12,855 | ₩12,928 | ₩12,488 | ₩12,515 | -2.65% | 1.2만 |
|---|
| 2026.06.01 | ₩12,915 | ₩13,235 | ₩12,748 | ₩12,821 | -0.72% | 1.8만 |
|---|
| 2026.05.29 | ₩13,502 | ₩13,502 | ₩12,755 | ₩12,755 | -5.53% | 3.4만 |
|---|
| 2026.05.28 | ₩13,822 | ₩13,822 | ₩13,102 | ₩13,462 | -2.61% | 3.5만 |
|---|
| 2026.05.27 | ₩12,675 | ₩13,822 | ₩12,675 | ₩13,822 | +9.05% | 5만 |
|---|
| 2026.05.26 | ₩11,861 | ₩13,222 | ₩11,634 | ₩12,635 | +6.52% | 11.3만 |
|---|
| 2026.05.22 | ₩11,874 | ₩11,874 | ₩11,647 | ₩11,781 | -0.79% | 2.1천 |
|---|
| 2026.05.21 | ₩11,874 | ₩11,874 | ₩11,764 | ₩11,874 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩11,787 | ₩11,874 | ₩11,727 | ₩11,874 | +0.74% | 4천 |
|---|
| 2026.05.19 | ₩11,848 | ₩11,941 | ₩11,587 | ₩11,848 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩12,221 | ₩12,234 | ₩11,707 | ₩11,767 | -3.71% | 8.9만 |
|---|
| 2026.05.15 | ₩12,141 | ₩12,141 | ₩11,928 | ₩12,034 | -0.88% | 8.2천 |
|---|
| 2026.05.14 | ₩12,088 | ₩12,221 | ₩11,774 | ₩12,221 | +1.10% | 1.2만 |
|---|
| 2026.05.13 | ₩11,641 | ₩12,154 | ₩11,614 | ₩12,148 | +4.36% | 8.4천 |
|---|
| 2026.05.12 | ₩12,194 | ₩12,261 | ₩11,841 | ₩12,168 | -0.22% | 9.8천 |
|---|
| 2026.05.11 | ₩12,461 | ₩12,568 | ₩12,132 | ₩12,194 | -2.14% | 2.2만 |
|---|
| 2026.05.08 | ₩12,608 | ₩12,608 | ₩12,448 | ₩12,475 | -1.06% | 7.2천 |
|---|
| 2026.05.07 | ₩12,608 | ₩12,661 | ₩12,501 | ₩12,555 | -0.42% | 6.2천 |
|---|
| 2026.05.06 | ₩12,515 | ₩12,835 | ₩12,428 | ₩12,501 | -0.11% | 13.2만 |
|---|
| 2026.05.05 | ₩12,034 | ₩12,528 | ₩12,008 | ₩12,421 | +3.22% | 2.5만 |
|---|
| 2026.05.04 | ₩12,234 | ₩12,234 | ₩11,807 | ₩12,008 | -1.85% | 4.1만 |
|---|
| 2026.05.01 | ₩12,608 | ₩12,608 | ₩11,741 | ₩12,341 | -2.12% | 6.3만 |
|---|
| 2026.04.30 | ₩12,301 | ₩12,995 | ₩12,274 | ₩12,648 | +2.82% | 10.5만 |
|---|
| 2026.04.29 | ₩11,994 | ₩12,755 | ₩11,888 | ₩12,254 | +2.17% | 21.8만 |
|---|
| 2026.04.28 | ₩11,487 | ₩12,421 | ₩11,367 | ₩12,141 | +5.69% | 10.2만 |
|---|
| 2026.04.27 | ₩12,074 | ₩12,074 | ₩11,094 | ₩11,207 | -7.18% | 3.8만 |
|---|
| 2026.04.24 | ₩12,581 | ₩12,675 | ₩12,088 | ₩12,168 | -3.29% | 4만 |
|---|
| 2026.04.23 | ₩12,982 | ₩12,982 | ₩12,408 | ₩12,608 | -2.88% | 2.9만 |
|---|
| 2026.04.22 | ₩12,861 | ₩13,328 | ₩12,835 | ₩12,861 | 0.00% | 1만 |
|---|
| 2026.04.21 | ₩12,968 | ₩13,088 | ₩12,461 | ₩12,915 | -0.41% | 1.7만 |
|---|
| 2026.04.20 | ₩13,035 | ₩13,082 | ₩13,035 | ₩13,062 | +0.20% | 2.5천 |
|---|
| 2026.04.17 | ₩12,915 | ₩13,088 | ₩12,915 | ₩13,088 | +1.34% | 7.5천 |
|---|
| 2026.04.16 | ₩12,741 | ₩13,142 | ₩12,681 | ₩12,942 | +1.57% | 1.2만 |
|---|
| 2026.04.15 | ₩12,982 | ₩12,982 | ₩12,741 | ₩12,741 | -1.85% | 1.7천 |
|---|
| 2026.04.14 | ₩12,808 | ₩13,075 | ₩12,435 | ₩12,982 | +1.35% | 2만 |
|---|
| 2026.04.13 | ₩13,008 | ₩13,035 | ₩12,675 | ₩12,675 | -2.56% | 4.6천 |
|---|
| 2026.04.10 | ₩12,942 | ₩13,302 | ₩12,942 | ₩13,048 | +0.82% | 5.6천 |
|---|
| 2026.04.09 | ₩12,768 | ₩13,302 | ₩12,768 | ₩13,075 | +2.40% | 3.3만 |
|---|
| 2026.04.08 | ₩12,875 | ₩12,875 | ₩12,728 | ₩12,768 | -0.83% | 2.4만 |
|---|
| 2026.04.07 | ₩12,861 | ₩13,442 | ₩12,648 | ₩12,675 | -1.45% | 8.1천 |
|---|
| 2026.04.06 | ₩12,541 | ₩12,875 | ₩12,541 | ₩12,808 | +2.13% | 3.4만 |
|---|
| 2026.04.02 | ₩11,421 | ₩12,475 | ₩11,421 | ₩12,274 | +7.48% | 3.6만 |
|---|
| 2026.04.01 | ₩10,780 | ₩11,781 | ₩10,780 | ₩11,754 | +9.03% | 2.1만 |
|---|
| 2026.03.31 | ₩10,753 | ₩11,100 | ₩10,660 | ₩10,834 | +0.74% | 1.3만 |
|---|
| 2026.03.30 | ₩10,967 | ₩10,967 | ₩10,440 | ₩10,460 | -4.62% | 3.4천 |
|---|
| 2026.03.27 | ₩10,994 | ₩11,087 | ₩10,847 | ₩10,847 | -1.33% | 1.9천 |
|---|
| 2026.03.26 | ₩11,140 | ₩11,154 | ₩11,020 | ₩11,020 | -1.08% | 2.4천 |
|---|
| 2026.03.25 | ₩11,307 | ₩11,331 | ₩11,100 | ₩11,100 | -1.83% | 1.6만 |
|---|
| 2026.03.24 | ₩10,927 | ₩11,461 | ₩10,927 | ₩11,301 | +3.42% | 1.1만 |
|---|
| 2026.03.23 | ₩10,847 | ₩11,220 | ₩10,847 | ₩10,927 | +0.74% | 6.2천 |
|---|
| 2026.03.20 | ₩11,127 | ₩11,313 | ₩10,820 | ₩10,820 | -2.76% | 1.8만 |
|---|
| 2026.03.19 | ₩11,354 | ₩11,634 | ₩11,074 | ₩11,074 | -2.47% | 4.2천 |
|---|
| 2026.03.18 | ₩11,754 | ₩11,861 | ₩11,474 | ₩11,487 | -2.27% | 6.6천 |
|---|
| 2026.03.17 | ₩11,194 | ₩11,974 | ₩11,194 | ₩11,661 | +4.17% | 8천 |
|---|
| 2026.03.16 | ₩11,100 | ₩11,314 | ₩11,100 | ₩11,247 | +1.32% | 2.5천 |
|---|
| 2026.03.13 | ₩11,007 | ₩11,287 | ₩11,007 | ₩11,100 | +0.85% | 1.8천 |
|---|
| 2026.03.12 | ₩11,140 | ₩11,154 | ₩10,967 | ₩11,034 | -0.96% | 4.7천 |
|---|
| 2026.03.11 | ₩11,100 | ₩11,381 | ₩11,100 | ₩11,180 | +0.72% | 1.8천 |
|---|
| 2026.03.10 | ₩11,060 | ₩11,461 | ₩11,060 | ₩11,154 | +0.84% | 2.5천 |
|---|
| 2026.03.09 | ₩11,287 | ₩11,514 | ₩10,914 | ₩11,007 | -2.48% | 1.6만 |
|---|
| 2026.03.06 | ₩11,661 | ₩11,848 | ₩11,421 | ₩11,487 | -1.49% | 1.1만 |
|---|
| 2026.03.05 | ₩11,683 | ₩11,781 | ₩11,634 | ₩11,767 | +0.72% | 8.5천 |
|---|
| 2026.03.04 | ₩11,727 | ₩11,834 | ₩11,567 | ₩11,834 | +0.91% | 6천 |
|---|
| 2026.03.03 | ₩11,514 | ₩11,914 | ₩11,474 | ₩11,754 | +2.09% | 2.1만 |
|---|
| 2026.03.02 | ₩11,754 | ₩11,754 | ₩11,434 | ₩11,514 | -2.04% | 1.7만 |
|---|
| 2026.02.27 | ₩12,181 | ₩12,368 | ₩11,754 | ₩11,754 | -3.50% | 1.1만 |
|---|
| 2026.02.26 | ₩12,395 | ₩12,395 | ₩12,181 | ₩12,234 | -1.29% | 4천 |
|---|
| 2026.02.25 | ₩12,161 | ₩12,395 | ₩12,114 | ₩12,321 | +1.32% | 7.1천 |
|---|
| 2026.02.24 | ₩12,194 | ₩12,208 | ₩12,141 | ₩12,154 | -0.33% | 4.8천 |
|---|
| 2026.02.23 | ₩12,261 | ₩12,294 | ₩12,048 | ₩12,121 | -1.14% | 4.1천 |
|---|
| 2026.02.20 | ₩12,294 | ₩12,408 | ₩12,168 | ₩12,395 | +0.81% | 1.2만 |
|---|
| 2026.02.19 | ₩12,197 | ₩12,408 | ₩12,048 | ₩12,314 | +0.96% | 8천 |
|---|
| 2026.02.18 | ₩12,246 | ₩12,395 | ₩12,246 | ₩12,274 | +0.23% | 7.8천 |
|---|
| 2026.02.17 | ₩12,248 | ₩12,418 | ₩12,248 | ₩12,328 | +0.65% | 1.6만 |
|---|
| 2026.02.13 | ₩11,861 | ₩12,421 | ₩11,687 | ₩12,395 | +4.50% | 2.8만 |
|---|
| 2026.02.12 | ₩12,234 | ₩12,268 | ₩11,701 | ₩11,727 | -4.14% | 1.6만 |
|---|
| 2026.02.11 | ₩12,395 | ₩12,395 | ₩12,181 | ₩12,274 | -0.97% | 5.5천 |
|---|
| 2026.02.10 | ₩12,341 | ₩12,408 | ₩12,274 | ₩12,274 | -0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩11,941 | ₩12,314 | ₩11,941 | ₩12,314 | +3.13% | 6.1천 |
|---|
| 2026.02.06 | ₩11,914 | ₩12,128 | ₩11,807 | ₩11,914 | 0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩11,994 | ₩12,174 | ₩11,848 | ₩11,954 | -0.33% | 1만 |
|---|
| 2026.02.04 | ₩11,941 | ₩12,040 | ₩11,901 | ₩12,034 | +0.78% | 1.4만 |
|---|
| 2026.02.03 | ₩12,261 | ₩12,261 | ₩11,794 | ₩11,834 | -3.48% | 1.7만 |
|---|
| 2026.02.02 | ₩11,314 | ₩12,555 | ₩11,200 | ₩12,355 | +9.20% | 4.5만 |
|---|
| 2026.01.30 | ₩11,274 | ₩11,294 | ₩11,074 | ₩11,247 | -0.24% | 9천 |
|---|
| 2026.01.29 | ₩11,187 | ₩11,274 | ₩11,087 | ₩11,234 | +0.42% | 9.7천 |
|---|
| 2026.01.28 | ₩11,180 | ₩11,264 | ₩11,180 | ₩11,260 | +0.72% | 4.8천 |
|---|
| 2026.01.27 | ₩10,914 | ₩11,194 | ₩10,914 | ₩11,194 | +2.57% | 3.4천 |
|---|
| 2026.01.26 | ₩10,927 | ₩11,047 | ₩10,874 | ₩10,994 | +0.61% | 7.9천 |
|---|
| 2026.01.23 | ₩11,066 | ₩11,107 | ₩10,700 | ₩10,927 | -1.26% | 1.8만 |
|---|
| 2026.01.22 | ₩10,940 | ₩11,167 | ₩10,820 | ₩11,087 | +1.34% | 1.6만 |
|---|
| 2026.01.21 | ₩10,717 | ₩11,074 | ₩10,687 | ₩10,980 | +2.46% | 7.5천 |
|---|
| 2026.01.20 | ₩10,673 | ₩11,060 | ₩10,673 | ₩10,940 | +2.50% | 1.9만 |
|---|
| 2026.01.16 | ₩10,553 | ₩10,847 | ₩10,477 | ₩10,727 | +1.64% | 3.5만 |
|---|
| 2026.01.15 | ₩10,009 | ₩10,620 | ₩10,009 | ₩10,567 | +5.57% | 2.3만 |
|---|
| 2026.01.14 | ₩10,166 | ₩10,193 | ₩10,020 | ₩10,153 | -0.13% | 7.5천 |
|---|
| 2026.01.13 | ₩10,140 | ₩10,340 | ₩10,026 | ₩10,166 | +0.26% | 2.4만 |
|---|
| 2026.01.12 | ₩10,046 | ₩10,140 | ₩9,566 | ₩10,140 | +0.93% | 2.7만 |
|---|
| 2026.01.09 | ₩9,820 | ₩10,206 | ₩9,820 | ₩10,140 | +3.26% | 2.8만 |
|---|
| 2026.01.08 | ₩9,913 | ₩9,926 | ₩9,486 | ₩9,873 | -0.40% | 3.1만 |
|---|
| 2026.01.07 | ₩9,860 | ₩10,273 | ₩9,801 | ₩9,900 | +0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩8,779 | ₩10,273 | ₩8,734 | ₩9,980 | +13.68% | 6.8만 |
|---|
| 2026.01.05 | ₩7,471 | ₩8,686 | ₩7,471 | ₩8,592 | +15.00% | 7.4만 |
|---|
| 2026.01.02 | ₩7,151 | ₩7,204 | ₩7,138 | ₩7,178 | +0.37% | 4.8천 |
|---|
| 2025.12.31 | ₩7,218 | ₩7,258 | ₩7,085 | ₩7,165 | -0.74% | 1.1만 |
|---|
| 2025.12.30 | ₩6,895 | ₩7,325 | ₩6,858 | ₩7,205 | +4.50% | 3.8만 |
|---|
| 2025.12.29 | ₩6,684 | ₩6,938 | ₩6,671 | ₩6,924 | +3.59% | 3.5만 |
|---|
| 2025.12.26 | ₩6,671 | ₩6,711 | ₩6,604 | ₩6,711 | +0.60% | 5.9천 |
|---|
| 2025.12.24 | ₩6,684 | ₩6,691 | ₩6,644 | ₩6,671 | -0.20% | 9.5천 |
|---|
| 2025.12.23 | ₩6,791 | ₩6,791 | ₩6,671 | ₩6,724 | -0.98% | 3.2만 |
|---|
| 2025.12.22 | ₩6,804 | ₩6,831 | ₩6,698 | ₩6,804 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩6,995 | ₩6,995 | ₩6,738 | ₩6,751 | -3.48% | 1.2만 |
|---|
| 2025.12.18 | ₩6,751 | ₩6,911 | ₩6,738 | ₩6,844 | +1.38% | 1.3만 |
|---|
| 2025.12.17 | ₩6,671 | ₩6,831 | ₩6,671 | ₩6,764 | +1.40% | 1.4만 |
|---|
| 2025.12.16 | ₩6,537 | ₩7,004 | ₩6,537 | ₩6,711 | +2.65% | 4.8만 |
|---|
| 2025.12.15 | ₩6,351 | ₩6,537 | ₩6,304 | ₩6,524 | +2.73% | 1.7만 |
|---|
| 2025.12.12 | ₩6,364 | ₩6,578 | ₩6,337 | ₩6,364 | 0.00% | 1.5만 |
|---|
| 2025.12.11 | ₩6,004 | ₩6,297 | ₩6,004 | ₩6,271 | +4.44% | 2.8만 |
|---|
| 2025.12.10 | ₩6,084 | ₩6,204 | ₩5,950 | ₩5,990 | -1.54% | 3.9만 |
|---|
| 2025.12.09 | ₩6,431 | ₩6,471 | ₩6,097 | ₩6,137 | -4.56% | 3.1만 |
|---|
| 2025.12.08 | ₩6,124 | ₩6,431 | ₩5,972 | ₩6,404 | +4.58% | 3.9만 |
|---|
| 2025.12.05 | ₩6,404 | ₩6,404 | ₩5,750 | ₩5,884 | -8.13% | 2.8만 |
|---|
| 2025.12.04 | ₩6,778 | ₩6,778 | ₩6,337 | ₩6,404 | -5.51% | 2.9만 |
|---|
| 2025.12.03 | ₩6,778 | ₩6,778 | ₩6,618 | ₩6,778 | +0.00% | 3.1천 |
|---|
| 2025.12.02 | ₩6,604 | ₩6,764 | ₩6,551 | ₩6,631 | +0.40% | 3.2만 |
|---|
| 2025.12.01 | ₩6,391 | ₩6,891 | ₩6,391 | ₩6,731 | +5.32% | 1.4만 |
|---|
| 2025.11.28 | ₩6,497 | ₩6,512 | ₩6,237 | ₩6,391 | -1.63% | 1.8만 |
|---|
| 2025.11.26 | ₩6,551 | ₩6,591 | ₩6,404 | ₩6,404 | -2.24% | 3.8만 |
|---|
| 2025.11.25 | ₩6,604 | ₩6,604 | ₩6,404 | ₩6,591 | -0.20% | 3.7만 |
|---|
| 2025.11.24 | ₩6,751 | ₩6,938 | ₩6,618 | ₩6,638 | -1.68% | 6.7천 |
|---|
| 2025.11.21 | ₩6,484 | ₩7,004 | ₩6,457 | ₩6,804 | +4.94% | 2.9만 |
|---|
| 2025.11.20 | ₩7,157 | ₩7,178 | ₩6,351 | ₩6,457 | -9.77% | 6.6만 |
|---|
| 2025.11.19 | ₩6,938 | ₩6,938 | ₩6,337 | ₩6,497 | -6.35% | 4.4만 |
|---|
| 2025.11.18 | ₩6,943 | ₩7,255 | ₩6,924 | ₩6,991 | +0.69% | 8.8천 |
|---|
| 2025.11.17 | ₩7,845 | ₩7,845 | ₩6,804 | ₩6,824 | -13.01% | 3.6만 |
|---|
| 2025.11.14 | ₩8,125 | ₩8,125 | ₩7,632 | ₩7,632 | -6.08% | 9.6천 |
|---|
| 2025.11.13 | ₩8,379 | ₩8,405 | ₩8,072 | ₩8,192 | -2.23% | 1.9만 |
|---|
| 2025.11.12 | ₩8,125 | ₩8,485 | ₩8,045 | ₩8,325 | +2.46% | 1.1만 |
|---|
| 2025.11.11 | ₩7,858 | ₩8,125 | ₩7,778 | ₩8,125 | +3.40% | 1.3만 |
|---|
| 2025.11.10 | ₩8,005 | ₩8,739 | ₩7,872 | ₩7,898 | -1.33% | 4.2만 |
|---|
| 2025.11.07 | ₩7,605 | ₩7,812 | ₩7,531 | ₩7,720 | +1.52% | 4.9천 |
|---|
| 2025.11.06 | ₩7,698 | ₩8,125 | ₩7,518 | ₩7,605 | -1.21% | 1.6만 |
|---|
| 2025.11.05 | ₩7,725 | ₩7,738 | ₩7,605 | ₩7,698 | -0.35% | 2.9만 |
|---|
| 2025.11.04 | ₩8,205 | ₩8,619 | ₩7,752 | ₩7,752 | -5.53% | 1.6만 |
|---|
| 2025.11.03 | ₩8,939 | ₩9,339 | ₩8,205 | ₩8,285 | -7.31% | 1.4만 |
|---|
| 2025.10.31 | ₩8,886 | ₩9,392 | ₩8,483 | ₩8,752 | -1.50% | 1.3만 |
|---|
| 2025.10.30 | ₩10,820 | ₩10,820 | ₩8,859 | ₩8,859 | -18.13% | 5.4만 |
|---|
| 2025.10.29 | ₩10,807 | ₩10,807 | ₩10,740 | ₩10,740 | -0.62% | 4.7천 |
|---|
| 2025.10.28 | ₩10,674 | ₩10,847 | ₩10,674 | ₩10,771 | +0.91% | 2.1천 |
|---|
| 2025.10.27 | ₩10,593 | ₩10,994 | ₩10,593 | ₩10,927 | +3.15% | 1.6만 |
|---|
| 2025.10.24 | ₩10,687 | ₩10,687 | ₩10,612 | ₩10,647 | -0.38% | 7천 |
|---|
| 2025.10.23 | ₩10,767 | ₩10,780 | ₩10,513 | ₩10,567 | -1.86% | 1.5만 |
|---|
| 2025.10.22 | ₩10,940 | ₩10,940 | ₩10,673 | ₩10,673 | -2.44% | 1.9만 |
|---|
| 2025.10.21 | ₩10,580 | ₩10,980 | ₩10,580 | ₩10,980 | +3.78% | 1만 |
|---|
| 2025.10.20 | ₩10,353 | ₩10,747 | ₩10,327 | ₩10,713 | +3.48% | 4.7천 |
|---|
| 2025.10.17 | ₩10,513 | ₩10,513 | ₩10,340 | ₩10,380 | -1.27% | 1.8만 |
|---|
| 2025.10.16 | ₩11,207 | ₩11,207 | ₩10,513 | ₩10,513 | -6.19% | 1.4만 |
|---|
| 2025.10.15 | ₩11,474 | ₩11,474 | ₩11,234 | ₩11,234 | -2.09% | 1만 |
|---|
| 2025.10.14 | ₩11,501 | ₩11,607 | ₩11,381 | ₩11,607 | +0.93% | 4.1천 |
|---|
| 2025.10.13 | ₩11,727 | ₩11,952 | ₩11,207 | ₩11,447 | -2.39% | 1.1만 |
|---|
| 2025.10.10 | ₩12,401 | ₩12,401 | ₩11,874 | ₩11,874 | -4.25% | 1.2만 |
|---|