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 | ₩11,148 | ₩11,242 | ₩11,015 | ₩11,135 | -0.12% | 1.2만 |
| 2026.10.08 | ₩11,055 | ₩11,368 | ₩10,774 | ₩11,322 | +2.42% | 3만 |
| 2026.10.07 | ₩11,282 | ₩11,435 | ₩11,015 | ₩11,055 | -2.01% | 1.8만 |
| 2026.10.06 | ₩11,736 | ₩11,736 | ₩11,161 | ₩11,348 | -3.30% | 1.6만 |
| 2026.10.05 | ₩11,188 | ₩11,922 | ₩10,975 | ₩11,615 | +3.82% | 5.7만 |
| 2026.10.02 | ₩11,041 | ₩11,415 | ₩10,975 | ₩11,095 | +0.48% | 2.7만 |
| 2026.10.01 | ₩10,734 | ₩11,028 | ₩10,360 | ₩10,934 | +1.87% | 2.1만 |
| 2026.09.30 | ₩11,201 | ₩11,222 | ₩10,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,801 |
| -3.58% |
| 1.3만 |
| 2026.09.29 | ₩10,734 | ₩11,215 | ₩10,734 | ₩11,215 | +4.48% | 1.6만 |
|---|
| 2026.09.28 | ₩10,701 | ₩10,854 | ₩10,574 | ₩10,854 | +1.43% | 1.2만 |
|---|
| 2026.09.25 | ₩10,601 | ₩10,921 | ₩10,601 | ₩10,694 | +0.88% | 1.4만 |
|---|
| 2026.09.24 | ₩10,280 | ₩10,667 | ₩10,273 | ₩10,561 | +2.73% | 1.4만 |
|---|
| 2026.09.23 | ₩11,268 | ₩11,442 | ₩10,173 | ₩10,173 | -9.72% | 1.8만 |
|---|
| 2026.09.22 | ₩11,282 | ₩11,629 | ₩11,161 | ₩11,175 | -0.95% | 1.3만 |
|---|
| 2026.09.21 | ₩11,475 | ₩11,475 | ₩11,225 | ₩11,335 | -1.22% | 1.3만 |
|---|
| 2026.09.18 | ₩11,469 | ₩11,856 | ₩11,295 | ₩11,549 | +0.70% | 15.6만 |
|---|
| 2026.09.17 | ₩11,402 | ₩11,816 | ₩11,362 | ₩11,589 | +1.64% | 2만 |
|---|
| 2026.09.16 | ₩11,268 | ₩11,442 | ₩11,268 | ₩11,335 | +0.59% | 1.6만 |
|---|
| 2026.09.15 | ₩11,156 | ₩11,255 | ₩11,121 | ₩11,242 | +0.76% | 8.7천 |
|---|
| 2026.09.14 | ₩10,814 | ₩11,235 | ₩10,694 | ₩11,161 | +3.21% | 1.5만 |
|---|
| 2026.09.11 | ₩11,028 | ₩11,222 | ₩10,614 | ₩10,614 | -3.75% | 2만 |
|---|
| 2026.09.10 | ₩10,481 | ₩10,975 | ₩10,481 | ₩10,975 | +4.71% | 2.1만 |
|---|
| 2026.09.09 | ₩10,828 | ₩10,881 | ₩10,440 | ₩10,481 | -3.21% | 4.2만 |
|---|
| 2026.09.08 | ₩11,682 | ₩11,682 | ₩10,921 | ₩10,921 | -6.51% | 1.2만 |
|---|
| 2026.09.04 | ₩11,235 | ₩11,535 | ₩11,228 | ₩11,402 | +1.49% | 7천 |
|---|
| 2026.09.03 | ₩11,161 | ₩11,295 | ₩11,041 | ₩11,268 | +0.96% | 7.5천 |
|---|
| 2026.09.02 | ₩11,068 | ₩11,308 | ₩11,015 | ₩11,108 | +0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩11,348 | ₩11,348 | ₩11,081 | ₩11,095 | -2.24% | 1만 |
|---|
| 2026.08.31 | ₩11,629 | ₩11,629 | ₩11,308 | ₩11,335 | -2.53% | 1.1만 |
|---|
| 2026.08.28 | ₩10,881 | ₩11,842 | ₩10,841 | ₩11,642 | +6.99% | 4.3만 |
|---|
| 2026.08.27 | ₩10,961 | ₩11,015 | ₩10,748 | ₩10,828 | -1.22% | 1.3만 |
|---|
| 2026.08.26 | ₩10,908 | ₩11,248 | ₩10,908 | ₩10,948 | +0.37% | 1.6만 |
|---|
| 2026.08.25 | ₩11,722 | ₩11,722 | ₩10,614 | ₩10,854 | -7.40% | 2.2만 |
|---|
| 2026.08.24 | ₩11,709 | ₩12,029 | ₩11,589 | ₩11,669 | -0.34% | 1.7만 |
|---|
| 2026.08.21 | ₩12,283 | ₩12,283 | ₩11,695 | ₩11,709 | -4.67% | 9.5천 |
|---|
| 2026.08.20 | ₩11,962 | ₩12,149 | ₩11,789 | ₩12,149 | +1.56% | 3.2만 |
|---|
| 2026.08.19 | ₩12,123 | ₩12,350 | ₩11,682 | ₩12,189 | +0.55% | 3.2만 |
|---|
| 2026.08.18 | ₩11,068 | ₩12,096 | ₩11,068 | ₩12,083 | +9.17% | 2.2만 |
|---|
| 2026.08.17 | ₩11,108 | ₩11,175 | ₩11,028 | ₩11,068 | -0.36% | 2.5만 |
|---|
| 2026.08.14 | ₩11,135 | ₩11,135 | ₩11,041 | ₩11,095 | -0.36% | 5.4천 |
|---|
| 2026.08.13 | ₩11,188 | ₩11,335 | ₩11,028 | ₩11,068 | -1.07% | 3.3만 |
|---|
| 2026.08.12 | ₩11,255 | ₩11,375 | ₩10,988 | ₩11,201 | -0.47% | 1.6만 |
|---|
| 2026.08.11 | ₩11,242 | ₩11,469 | ₩11,242 | ₩11,255 | +0.12% | 8.4천 |
|---|
| 2026.08.10 | ₩12,670 | ₩12,683 | ₩11,228 | ₩11,242 | -11.28% | 4.7만 |
|---|
| 2026.08.07 | ₩12,764 | ₩12,817 | ₩12,697 | ₩12,817 | +0.42% | 1.1만 |
|---|
| 2026.08.06 | ₩12,483 | ₩12,777 | ₩12,483 | ₩12,764 | +2.25% | 1.5만 |
|---|
| 2026.08.05 | ₩12,884 | ₩12,884 | ₩12,550 | ₩12,550 | -2.59% | 8.4천 |
|---|
| 2026.08.04 | ₩13,044 | ₩13,137 | ₩12,884 | ₩12,884 | -1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩12,977 | ₩13,191 | ₩12,930 | ₩13,004 | +0.21% | 1.1만 |
|---|
| 2026.07.31 | ₩12,764 | ₩12,950 | ₩12,697 | ₩12,804 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩12,523 | ₩12,870 | ₩12,523 | ₩12,764 | +1.92% | 1.3만 |
|---|
| 2026.07.29 | ₩12,870 | ₩12,937 | ₩12,416 | ₩12,483 | -3.01% | 1.8만 |
|---|
| 2026.07.28 | ₩12,497 | ₩12,924 | ₩12,497 | ₩12,870 | +2.99% | 2.5만 |
|---|
| 2026.07.27 | ₩12,577 | ₩12,824 | ₩12,456 | ₩12,497 | -0.64% | 1.4만 |
|---|
| 2026.07.24 | ₩12,270 | ₩12,670 | ₩12,003 | ₩12,403 | +1.09% | 5.7만 |
|---|
| 2026.07.23 | ₩12,296 | ₩12,470 | ₩12,296 | ₩12,363 | +0.54% | 7.9천 |
|---|
| 2026.07.22 | ₩12,537 | ₩12,550 | ₩12,296 | ₩12,403 | -1.06% | 1.7만 |
|---|
| 2026.07.21 | ₩12,430 | ₩12,657 | ₩12,350 | ₩12,537 | +0.86% | 1.3만 |
|---|
| 2026.07.20 | ₩13,351 | ₩13,485 | ₩12,323 | ₩12,430 | -6.90% | 2.6만 |
|---|
| 2026.07.17 | ₩13,498 | ₩13,711 | ₩13,151 | ₩13,324 | -1.29% | 5.4만 |
|---|
| 2026.07.16 | ₩13,391 | ₩14,045 | ₩13,244 | ₩13,658 | +1.99% | 3만 |
|---|
| 2026.07.15 | ₩13,298 | ₩13,618 | ₩13,258 | ₩13,364 | +0.50% | 4.3만 |
|---|
| 2026.07.14 | ₩13,217 | ₩13,444 | ₩13,124 | ₩13,371 | +1.16% | 5.4만 |
|---|
| 2026.07.13 | ₩13,351 | ₩13,485 | ₩13,191 | ₩13,244 | -0.80% | 5.1만 |
|---|
| 2026.07.10 | ₩13,084 | ₩13,331 | ₩12,750 | ₩13,271 | +1.43% | 3.5만 |
|---|
| 2026.07.09 | ₩12,964 | ₩13,244 | ₩12,857 | ₩13,137 | +1.34% | 2.6만 |
|---|
| 2026.07.08 | ₩13,084 | ₩13,217 | ₩12,924 | ₩13,031 | -0.41% | 3.7만 |
|---|
| 2026.07.07 | ₩13,271 | ₩13,485 | ₩12,950 | ₩13,191 | -0.60% | 4.5만 |
|---|
| 2026.07.06 | ₩13,485 | ₩13,485 | ₩12,897 | ₩13,258 | -1.68% | 2.9만 |
|---|
| 2026.07.02 | ₩13,725 | ₩14,179 | ₩13,124 | ₩13,351 | -2.72% | 4.1만 |
|---|
| 2026.07.01 | ₩13,444 | ₩13,631 | ₩12,950 | ₩13,431 | -0.10% | 4만 |
|---|
| 2026.06.30 | ₩14,165 | ₩14,472 | ₩13,364 | ₩13,444 | -5.09% | 9만 |
|---|
| 2026.06.29 | ₩14,539 | ₩14,539 | ₩13,925 | ₩14,246 | -2.02% | 5.1만 |
|---|
| 2026.06.26 | ₩13,154 | ₩14,659 | ₩12,837 | ₩14,312 | +8.80% | 81만 |
|---|
| 2026.06.25 | ₩14,165 | ₩14,386 | ₩12,950 | ₩12,964 | -8.48% | 5.1만 |
|---|
| 2026.06.24 | ₩14,205 | ₩14,553 | ₩14,005 | ₩14,099 | -0.75% | 2.7만 |
|---|
| 2026.06.23 | ₩13,992 | ₩14,039 | ₩13,738 | ₩13,978 | -0.10% | 1.9만 |
|---|
| 2026.06.22 | ₩14,152 | ₩14,406 | ₩13,818 | ₩13,872 | -1.98% | 2.9만 |
|---|
| 2026.06.18 | ₩13,938 | ₩14,466 | ₩13,938 | ₩14,152 | +1.53% | 2.8만 |
|---|
| 2026.06.17 | ₩13,812 | ₩14,019 | ₩13,608 | ₩13,965 | +1.11% | 1.5만 |
|---|
| 2026.06.16 | ₩14,072 | ₩14,165 | ₩13,525 | ₩13,538 | -3.80% | 2.5만 |
|---|
| 2026.06.15 | ₩14,593 | ₩14,706 | ₩14,019 | ₩14,032 | -3.84% | 2.7만 |
|---|
| 2026.06.12 | ₩13,992 | ₩14,352 | ₩13,738 | ₩14,232 | +1.72% | 3.6만 |
|---|
| 2026.06.11 | ₩13,498 | ₩14,493 | ₩13,498 | ₩14,152 | +4.85% | 2.4만 |
|---|
| 2026.06.10 | ₩13,431 | ₩13,832 | ₩13,324 | ₩13,525 | +0.70% | 3.1만 |
|---|
| 2026.06.09 | ₩12,897 | ₩13,471 | ₩12,897 | ₩13,271 | +2.90% | 2.5만 |
|---|
| 2026.06.08 | ₩12,957 | ₩13,097 | ₩12,670 | ₩13,084 | +0.98% | 1만 |
|---|
| 2026.06.05 | ₩12,443 | ₩13,031 | ₩12,430 | ₩12,977 | +4.29% | 1.6만 |
|---|
| 2026.06.04 | ₩12,710 | ₩12,924 | ₩12,477 | ₩12,630 | -0.63% | 1.5만 |
|---|
| 2026.06.03 | ₩12,483 | ₩12,870 | ₩12,443 | ₩12,643 | +1.28% | 2만 |
|---|
| 2026.06.02 | ₩12,864 | ₩12,937 | ₩12,497 | ₩12,523 | -2.65% | 1.2만 |
|---|
| 2026.06.01 | ₩12,924 | ₩13,244 | ₩12,757 | ₩12,830 | -0.72% | 1.8만 |
|---|
| 2026.05.29 | ₩13,511 | ₩13,511 | ₩12,764 | ₩12,764 | -5.53% | 3.4만 |
|---|
| 2026.05.28 | ₩13,832 | ₩13,832 | ₩13,111 | ₩13,471 | -2.61% | 3.5만 |
|---|
| 2026.05.27 | ₩12,683 | ₩13,832 | ₩12,683 | ₩13,832 | +9.05% | 5만 |
|---|
| 2026.05.26 | ₩11,869 | ₩13,231 | ₩11,642 | ₩12,643 | +6.52% | 11.3만 |
|---|
| 2026.05.22 | ₩11,882 | ₩11,882 | ₩11,655 | ₩11,789 | -0.79% | 2.1천 |
|---|
| 2026.05.21 | ₩11,882 | ₩11,882 | ₩11,772 | ₩11,882 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩11,796 | ₩11,882 | ₩11,736 | ₩11,882 | +0.74% | 4천 |
|---|
| 2026.05.19 | ₩11,856 | ₩11,949 | ₩11,595 | ₩11,856 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩12,230 | ₩12,243 | ₩11,716 | ₩11,776 | -3.71% | 8.9만 |
|---|
| 2026.05.15 | ₩12,149 | ₩12,149 | ₩11,936 | ₩12,043 | -0.88% | 8.2천 |
|---|
| 2026.05.14 | ₩12,096 | ₩12,230 | ₩11,782 | ₩12,230 | +1.10% | 1.2만 |
|---|
| 2026.05.13 | ₩11,649 | ₩12,163 | ₩11,622 | ₩12,156 | +4.36% | 8.4천 |
|---|
| 2026.05.12 | ₩12,203 | ₩12,270 | ₩11,849 | ₩12,176 | -0.22% | 9.8천 |
|---|
| 2026.05.11 | ₩12,470 | ₩12,577 | ₩12,140 | ₩12,203 | -2.14% | 2.2만 |
|---|
| 2026.05.08 | ₩12,617 | ₩12,617 | ₩12,456 | ₩12,483 | -1.06% | 7.2천 |
|---|
| 2026.05.07 | ₩12,617 | ₩12,670 | ₩12,510 | ₩12,563 | -0.42% | 6.2천 |
|---|
| 2026.05.06 | ₩12,523 | ₩12,844 | ₩12,436 | ₩12,510 | -0.11% | 13.2만 |
|---|
| 2026.05.05 | ₩12,043 | ₩12,537 | ₩12,016 | ₩12,430 | +3.22% | 2.5만 |
|---|
| 2026.05.04 | ₩12,243 | ₩12,243 | ₩11,816 | ₩12,016 | -1.85% | 4.1만 |
|---|
| 2026.05.01 | ₩12,617 | ₩12,617 | ₩11,749 | ₩12,350 | -2.12% | 6.3만 |
|---|
| 2026.04.30 | ₩12,310 | ₩13,004 | ₩12,283 | ₩12,657 | +2.82% | 10.5만 |
|---|
| 2026.04.29 | ₩12,003 | ₩12,764 | ₩11,896 | ₩12,263 | +2.17% | 21.8만 |
|---|
| 2026.04.28 | ₩11,495 | ₩12,430 | ₩11,375 | ₩12,149 | +5.69% | 10.2만 |
|---|
| 2026.04.27 | ₩12,083 | ₩12,083 | ₩11,101 | ₩11,215 | -7.18% | 3.8만 |
|---|
| 2026.04.24 | ₩12,590 | ₩12,684 | ₩12,096 | ₩12,176 | -3.29% | 4만 |
|---|
| 2026.04.23 | ₩12,991 | ₩12,991 | ₩12,416 | ₩12,617 | -2.88% | 2.9만 |
|---|
| 2026.04.22 | ₩12,870 | ₩13,338 | ₩12,844 | ₩12,870 | 0.00% | 1만 |
|---|
| 2026.04.21 | ₩12,977 | ₩13,097 | ₩12,470 | ₩12,924 | -0.41% | 1.7만 |
|---|
| 2026.04.20 | ₩13,044 | ₩13,091 | ₩13,044 | ₩13,071 | +0.20% | 2.5천 |
|---|
| 2026.04.17 | ₩12,924 | ₩13,097 | ₩12,924 | ₩13,097 | +1.34% | 7.5천 |
|---|
| 2026.04.16 | ₩12,750 | ₩13,151 | ₩12,690 | ₩12,950 | +1.57% | 1.2만 |
|---|
| 2026.04.15 | ₩12,991 | ₩12,991 | ₩12,750 | ₩12,750 | -1.85% | 1.7천 |
|---|
| 2026.04.14 | ₩12,817 | ₩13,084 | ₩12,443 | ₩12,991 | +1.35% | 2만 |
|---|
| 2026.04.13 | ₩13,017 | ₩13,044 | ₩12,683 | ₩12,683 | -2.56% | 4.6천 |
|---|
| 2026.04.10 | ₩12,950 | ₩13,311 | ₩12,950 | ₩13,057 | +0.82% | 5.6천 |
|---|
| 2026.04.09 | ₩12,777 | ₩13,311 | ₩12,777 | ₩13,084 | +2.40% | 3.3만 |
|---|
| 2026.04.08 | ₩12,884 | ₩12,884 | ₩12,737 | ₩12,777 | -0.83% | 2.4만 |
|---|
| 2026.04.07 | ₩12,870 | ₩13,451 | ₩12,657 | ₩12,683 | -1.45% | 8.1천 |
|---|
| 2026.04.06 | ₩12,550 | ₩12,884 | ₩12,550 | ₩12,817 | +2.13% | 3.4만 |
|---|
| 2026.04.02 | ₩11,428 | ₩12,483 | ₩11,428 | ₩12,283 | +7.48% | 3.6만 |
|---|
| 2026.04.01 | ₩10,788 | ₩11,789 | ₩10,788 | ₩11,762 | +9.03% | 2.1만 |
|---|
| 2026.03.31 | ₩10,761 | ₩11,108 | ₩10,668 | ₩10,841 | +0.74% | 1.3만 |
|---|
| 2026.03.30 | ₩10,975 | ₩10,975 | ₩10,447 | ₩10,467 | -4.62% | 3.4천 |
|---|
| 2026.03.27 | ₩11,001 | ₩11,095 | ₩10,854 | ₩10,854 | -1.33% | 1.9천 |
|---|
| 2026.03.26 | ₩11,148 | ₩11,161 | ₩11,028 | ₩11,028 | -1.08% | 2.4천 |
|---|
| 2026.03.25 | ₩11,315 | ₩11,339 | ₩11,108 | ₩11,108 | -1.83% | 1.6만 |
|---|
| 2026.03.24 | ₩10,934 | ₩11,469 | ₩10,934 | ₩11,308 | +3.42% | 1.1만 |
|---|
| 2026.03.23 | ₩10,854 | ₩11,228 | ₩10,854 | ₩10,934 | +0.74% | 6.2천 |
|---|
| 2026.03.20 | ₩11,135 | ₩11,320 | ₩10,828 | ₩10,828 | -2.76% | 1.8만 |
|---|
| 2026.03.19 | ₩11,362 | ₩11,642 | ₩11,081 | ₩11,081 | -2.47% | 4.2천 |
|---|
| 2026.03.18 | ₩11,762 | ₩11,869 | ₩11,482 | ₩11,495 | -2.27% | 6.6천 |
|---|
| 2026.03.17 | ₩11,201 | ₩11,983 | ₩11,201 | ₩11,669 | +4.17% | 8천 |
|---|
| 2026.03.16 | ₩11,108 | ₩11,322 | ₩11,108 | ₩11,255 | +1.32% | 2.5천 |
|---|
| 2026.03.13 | ₩11,015 | ₩11,295 | ₩11,015 | ₩11,108 | +0.85% | 1.8천 |
|---|
| 2026.03.12 | ₩11,148 | ₩11,161 | ₩10,975 | ₩11,041 | -0.96% | 4.7천 |
|---|
| 2026.03.11 | ₩11,108 | ₩11,388 | ₩11,108 | ₩11,188 | +0.72% | 1.8천 |
|---|
| 2026.03.10 | ₩11,068 | ₩11,469 | ₩11,068 | ₩11,161 | +0.84% | 2.5천 |
|---|
| 2026.03.09 | ₩11,295 | ₩11,522 | ₩10,921 | ₩11,015 | -2.48% | 1.6만 |
|---|
| 2026.03.06 | ₩11,669 | ₩11,856 | ₩11,428 | ₩11,495 | -1.49% | 1.1만 |
|---|
| 2026.03.05 | ₩11,691 | ₩11,789 | ₩11,642 | ₩11,776 | +0.72% | 8.5천 |
|---|
| 2026.03.04 | ₩11,736 | ₩11,842 | ₩11,575 | ₩11,842 | +0.91% | 6천 |
|---|
| 2026.03.03 | ₩11,522 | ₩11,922 | ₩11,482 | ₩11,762 | +2.09% | 2.1만 |
|---|
| 2026.03.02 | ₩11,762 | ₩11,762 | ₩11,442 | ₩11,522 | -2.04% | 1.7만 |
|---|
| 2026.02.27 | ₩12,189 | ₩12,376 | ₩11,762 | ₩11,762 | -3.50% | 1.1만 |
|---|
| 2026.02.26 | ₩12,403 | ₩12,403 | ₩12,189 | ₩12,243 | -1.29% | 4천 |
|---|
| 2026.02.25 | ₩12,169 | ₩12,403 | ₩12,123 | ₩12,330 | +1.32% | 7.1천 |
|---|
| 2026.02.24 | ₩12,203 | ₩12,216 | ₩12,149 | ₩12,163 | -0.33% | 4.8천 |
|---|
| 2026.02.23 | ₩12,270 | ₩12,303 | ₩12,056 | ₩12,129 | -1.14% | 4.1천 |
|---|
| 2026.02.20 | ₩12,303 | ₩12,416 | ₩12,176 | ₩12,403 | +0.81% | 1.2만 |
|---|
| 2026.02.19 | ₩12,206 | ₩12,416 | ₩12,056 | ₩12,323 | +0.96% | 8천 |
|---|
| 2026.02.18 | ₩12,255 | ₩12,403 | ₩12,255 | ₩12,283 | +0.23% | 7.8천 |
|---|
| 2026.02.17 | ₩12,256 | ₩12,426 | ₩12,256 | ₩12,336 | +0.65% | 1.6만 |
|---|
| 2026.02.13 | ₩11,869 | ₩12,430 | ₩11,695 | ₩12,403 | +4.50% | 2.8만 |
|---|
| 2026.02.12 | ₩12,243 | ₩12,276 | ₩11,709 | ₩11,736 | -4.14% | 1.6만 |
|---|
| 2026.02.11 | ₩12,403 | ₩12,403 | ₩12,189 | ₩12,283 | -0.97% | 5.5천 |
|---|
| 2026.02.10 | ₩12,350 | ₩12,416 | ₩12,283 | ₩12,283 | -0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩11,949 | ₩12,323 | ₩11,949 | ₩12,323 | +3.13% | 6.1천 |
|---|
| 2026.02.06 | ₩11,922 | ₩12,136 | ₩11,816 | ₩11,922 | 0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩12,003 | ₩12,183 | ₩11,856 | ₩11,962 | -0.33% | 1만 |
|---|
| 2026.02.04 | ₩11,949 | ₩12,049 | ₩11,909 | ₩12,043 | +0.78% | 1.4만 |
|---|
| 2026.02.03 | ₩12,270 | ₩12,270 | ₩11,802 | ₩11,842 | -3.48% | 1.7만 |
|---|
| 2026.02.02 | ₩11,322 | ₩12,563 | ₩11,208 | ₩12,363 | +9.20% | 4.5만 |
|---|
| 2026.01.30 | ₩11,282 | ₩11,302 | ₩11,081 | ₩11,255 | -0.24% | 9천 |
|---|
| 2026.01.29 | ₩11,195 | ₩11,282 | ₩11,095 | ₩11,242 | +0.42% | 9.7천 |
|---|
| 2026.01.28 | ₩11,188 | ₩11,271 | ₩11,188 | ₩11,268 | +0.72% | 4.8천 |
|---|
| 2026.01.27 | ₩10,921 | ₩11,201 | ₩10,921 | ₩11,201 | +2.57% | 3.4천 |
|---|
| 2026.01.26 | ₩10,934 | ₩11,054 | ₩10,881 | ₩11,001 | +0.61% | 7.9천 |
|---|
| 2026.01.23 | ₩11,074 | ₩11,115 | ₩10,708 | ₩10,934 | -1.26% | 1.8만 |
|---|
| 2026.01.22 | ₩10,948 | ₩11,175 | ₩10,828 | ₩11,095 | +1.34% | 1.6만 |
|---|
| 2026.01.21 | ₩10,724 | ₩11,081 | ₩10,694 | ₩10,988 | +2.46% | 7.5천 |
|---|
| 2026.01.20 | ₩10,681 | ₩11,068 | ₩10,681 | ₩10,948 | +2.50% | 1.9만 |
|---|
| 2026.01.16 | ₩10,561 | ₩10,854 | ₩10,484 | ₩10,734 | +1.64% | 3.5만 |
|---|
| 2026.01.15 | ₩10,016 | ₩10,627 | ₩10,016 | ₩10,574 | +5.57% | 2.3만 |
|---|
| 2026.01.14 | ₩10,173 | ₩10,200 | ₩10,027 | ₩10,160 | -0.13% | 7.5천 |
|---|
| 2026.01.13 | ₩10,147 | ₩10,347 | ₩10,033 | ₩10,173 | +0.26% | 2.4만 |
|---|
| 2026.01.12 | ₩10,053 | ₩10,147 | ₩9,573 | ₩10,147 | +0.93% | 2.7만 |
|---|
| 2026.01.09 | ₩9,826 | ₩10,214 | ₩9,826 | ₩10,147 | +3.26% | 2.8만 |
|---|
| 2026.01.08 | ₩9,920 | ₩9,933 | ₩9,493 | ₩9,880 | -0.40% | 3.1만 |
|---|
| 2026.01.07 | ₩9,866 | ₩10,280 | ₩9,808 | ₩9,906 | +0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩8,785 | ₩10,280 | ₩8,740 | ₩9,987 | +13.68% | 6.8만 |
|---|
| 2026.01.05 | ₩7,477 | ₩8,692 | ₩7,477 | ₩8,598 | +15.00% | 7.4만 |
|---|
| 2026.01.02 | ₩7,156 | ₩7,209 | ₩7,143 | ₩7,183 | +0.37% | 4.8천 |
|---|
| 2025.12.31 | ₩7,223 | ₩7,263 | ₩7,090 | ₩7,169 | -0.74% | 1.1만 |
|---|
| 2025.12.30 | ₩6,899 | ₩7,330 | ₩6,862 | ₩7,210 | +4.50% | 3.8만 |
|---|
| 2025.12.29 | ₩6,689 | ₩6,943 | ₩6,676 | ₩6,929 | +3.59% | 3.5만 |
|---|
| 2025.12.26 | ₩6,676 | ₩6,716 | ₩6,609 | ₩6,716 | +0.60% | 5.9천 |
|---|
| 2025.12.24 | ₩6,689 | ₩6,696 | ₩6,649 | ₩6,676 | -0.20% | 9.5천 |
|---|
| 2025.12.23 | ₩6,796 | ₩6,796 | ₩6,676 | ₩6,729 | -0.98% | 3.2만 |
|---|
| 2025.12.22 | ₩6,809 | ₩6,836 | ₩6,702 | ₩6,809 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩6,999 | ₩6,999 | ₩6,742 | ₩6,756 | -3.48% | 1.2만 |
|---|
| 2025.12.18 | ₩6,756 | ₩6,916 | ₩6,742 | ₩6,849 | +1.38% | 1.3만 |
|---|
| 2025.12.17 | ₩6,676 | ₩6,836 | ₩6,676 | ₩6,769 | +1.40% | 1.4만 |
|---|
| 2025.12.16 | ₩6,542 | ₩7,009 | ₩6,542 | ₩6,716 | +2.65% | 4.8만 |
|---|
| 2025.12.15 | ₩6,355 | ₩6,542 | ₩6,308 | ₩6,529 | +2.73% | 1.7만 |
|---|
| 2025.12.12 | ₩6,368 | ₩6,582 | ₩6,342 | ₩6,368 | 0.00% | 1.5만 |
|---|
| 2025.12.11 | ₩6,008 | ₩6,302 | ₩6,008 | ₩6,275 | +4.44% | 2.8만 |
|---|
| 2025.12.10 | ₩6,088 | ₩6,208 | ₩5,955 | ₩5,995 | -1.54% | 3.9만 |
|---|
| 2025.12.09 | ₩6,435 | ₩6,475 | ₩6,101 | ₩6,141 | -4.56% | 3.1만 |
|---|
| 2025.12.08 | ₩6,128 | ₩6,435 | ₩5,976 | ₩6,408 | +4.58% | 3.9만 |
|---|
| 2025.12.05 | ₩6,408 | ₩6,408 | ₩5,754 | ₩5,888 | -8.13% | 2.8만 |
|---|
| 2025.12.04 | ₩6,782 | ₩6,782 | ₩6,342 | ₩6,408 | -5.51% | 2.9만 |
|---|
| 2025.12.03 | ₩6,782 | ₩6,782 | ₩6,622 | ₩6,782 | +0.00% | 3.1천 |
|---|
| 2025.12.02 | ₩6,609 | ₩6,769 | ₩6,555 | ₩6,635 | +0.40% | 3.2만 |
|---|
| 2025.12.01 | ₩6,395 | ₩6,896 | ₩6,395 | ₩6,736 | +5.32% | 1.4만 |
|---|
| 2025.11.28 | ₩6,501 | ₩6,517 | ₩6,242 | ₩6,395 | -1.63% | 1.8만 |
|---|
| 2025.11.26 | ₩6,555 | ₩6,595 | ₩6,408 | ₩6,408 | -2.24% | 3.8만 |
|---|
| 2025.11.25 | ₩6,609 | ₩6,609 | ₩6,408 | ₩6,595 | -0.20% | 3.7만 |
|---|
| 2025.11.24 | ₩6,756 | ₩6,943 | ₩6,622 | ₩6,642 | -1.68% | 6.7천 |
|---|
| 2025.11.21 | ₩6,489 | ₩7,009 | ₩6,462 | ₩6,809 | +4.94% | 2.9만 |
|---|
| 2025.11.20 | ₩7,161 | ₩7,183 | ₩6,355 | ₩6,462 | -9.77% | 6.6만 |
|---|
| 2025.11.19 | ₩6,943 | ₩6,943 | ₩6,342 | ₩6,502 | -6.35% | 4.4만 |
|---|
| 2025.11.18 | ₩6,948 | ₩7,260 | ₩6,929 | ₩6,996 | +0.69% | 8.8천 |
|---|
| 2025.11.17 | ₩7,850 | ₩7,850 | ₩6,809 | ₩6,829 | -13.01% | 3.6만 |
|---|
| 2025.11.14 | ₩8,131 | ₩8,131 | ₩7,637 | ₩7,637 | -6.08% | 9.6천 |
|---|
| 2025.11.13 | ₩8,384 | ₩8,411 | ₩8,077 | ₩8,198 | -2.23% | 1.9만 |
|---|
| 2025.11.12 | ₩8,131 | ₩8,491 | ₩8,051 | ₩8,331 | +2.46% | 1.1만 |
|---|
| 2025.11.11 | ₩7,864 | ₩8,131 | ₩7,783 | ₩8,131 | +3.40% | 1.3만 |
|---|
| 2025.11.10 | ₩8,011 | ₩8,745 | ₩7,877 | ₩7,904 | -1.33% | 4.2만 |
|---|
| 2025.11.07 | ₩7,610 | ₩7,817 | ₩7,536 | ₩7,725 | +1.52% | 4.9천 |
|---|
| 2025.11.06 | ₩7,704 | ₩8,131 | ₩7,523 | ₩7,610 | -1.21% | 1.6만 |
|---|
| 2025.11.05 | ₩7,730 | ₩7,744 | ₩7,610 | ₩7,704 | -0.35% | 2.9만 |
|---|
| 2025.11.04 | ₩8,211 | ₩8,625 | ₩7,757 | ₩7,757 | -5.53% | 1.6만 |
|---|
| 2025.11.03 | ₩8,945 | ₩9,346 | ₩8,211 | ₩8,291 | -7.31% | 1.4만 |
|---|
| 2025.10.31 | ₩8,892 | ₩9,399 | ₩8,489 | ₩8,758 | -1.50% | 1.3만 |
|---|
| 2025.10.30 | ₩10,828 | ₩10,828 | ₩8,865 | ₩8,865 | -18.13% | 5.4만 |
|---|
| 2025.10.29 | ₩10,814 | ₩10,814 | ₩10,748 | ₩10,748 | -0.62% | 4.7천 |
|---|
| 2025.10.28 | ₩10,681 | ₩10,854 | ₩10,681 | ₩10,778 | +0.91% | 2.1천 |
|---|
| 2025.10.27 | ₩10,601 | ₩11,001 | ₩10,601 | ₩10,934 | +3.15% | 1.6만 |
|---|
| 2025.10.24 | ₩10,694 | ₩10,694 | ₩10,619 | ₩10,654 | -0.38% | 7천 |
|---|
| 2025.10.23 | ₩10,774 | ₩10,788 | ₩10,521 | ₩10,574 | -1.86% | 1.5만 |
|---|
| 2025.10.22 | ₩10,948 | ₩10,948 | ₩10,681 | ₩10,681 | -2.44% | 1.9만 |
|---|
| 2025.10.21 | ₩10,587 | ₩10,988 | ₩10,587 | ₩10,988 | +3.78% | 1만 |
|---|
| 2025.10.20 | ₩10,360 | ₩10,754 | ₩10,334 | ₩10,721 | +3.48% | 4.7천 |
|---|
| 2025.10.17 | ₩10,521 | ₩10,521 | ₩10,347 | ₩10,387 | -1.27% | 1.8만 |
|---|
| 2025.10.16 | ₩11,215 | ₩11,215 | ₩10,521 | ₩10,521 | -6.19% | 1.4만 |
|---|
| 2025.10.15 | ₩11,482 | ₩11,482 | ₩11,242 | ₩11,242 | -2.09% | 1만 |
|---|
| 2025.10.14 | ₩11,509 | ₩11,615 | ₩11,388 | ₩11,615 | +0.93% | 4.1천 |
|---|
| 2025.10.13 | ₩11,736 | ₩11,960 | ₩11,215 | ₩11,455 | -2.39% | 1.1만 |
|---|
| 2025.10.10 | ₩12,410 | ₩12,410 | ₩11,882 | ₩11,882 | -4.25% | 1.2만 |
|---|