시장 데이터를 불러오는 중
First Guaranty Bancshares, Inc. - 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock · FGBIP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,669 | ₩22,716 | ₩22,669 | ₩22,716 | +0.21% | 1.2천 |
| 2026.10.08 | ₩22,730 | ₩22,730 | ₩22,555 | ₩22,645 | -0.37% | 1.1만 |
| 2026.10.07 | ₩22,797 | ₩22,823 | ₩22,676 | ₩22,730 | -0.29% | 1.4만 |
| 2026.10.06 | ₩23,065 | ₩23,072 | ₩22,823 | ₩22,931 | -0.58% | 1.7만 |
| 2026.10.05 | ₩23,092 | ₩23,132 | ₩22,998 | ₩23,042 | -0.21% | 2만 |
| 2026.10.02 | ₩23,293 | ₩23,306 | ₩23,098 | ₩23,098 | -0.83% | 2.9천 |
| 2026.10.01 | ₩23,226 | ₩23,226 | ₩23,092 | ₩23,105 | -0.52% | 5천 |
| 2026.09.30 | ₩23,038 | ₩23,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,105 |
| +0.29% |
| 2.2천 |
| 2026.09.29 | ₩23,266 | ₩23,420 | ₩23,011 | ₩23,045 | -0.95% | 6.5천 |
|---|
| 2026.09.28 | ₩23,266 | ₩23,333 | ₩23,266 | ₩23,266 | 0.00% | 3.3천 |
|---|
| 2026.09.25 | ₩23,816 | ₩23,816 | ₩23,038 | ₩23,317 | -2.09% | 1.7만 |
|---|
| 2026.09.24 | ₩23,963 | ₩23,963 | ₩23,802 | ₩23,805 | -0.66% | 1.8천 |
|---|
| 2026.09.23 | ₩24,486 | ₩24,486 | ₩23,977 | ₩23,977 | -2.08% | 900 |
|---|
| 2026.09.22 | ₩24,205 | ₩24,218 | ₩24,158 | ₩24,158 | -0.19% | 2.8천 |
|---|
| 2026.09.21 | ₩23,883 | ₩24,312 | ₩23,883 | ₩24,285 | +1.68% | 2.9천 |
|---|
| 2026.09.18 | ₩23,668 | ₩23,802 | ₩23,641 | ₩23,802 | +0.57% | 3.8천 |
|---|
| 2026.09.17 | ₩23,601 | ₩23,675 | ₩23,199 | ₩23,601 | 0.00% | 4.4천 |
|---|
| 2026.09.16 | ₩23,668 | ₩23,668 | ₩23,668 | ₩23,668 | 0.00% | 2.1천 |
|---|
| 2026.09.15 | ₩23,749 | ₩23,802 | ₩23,601 | ₩23,635 | -0.48% | 1.2만 |
|---|
| 2026.09.14 | ₩23,963 | ₩23,977 | ₩23,427 | ₩23,735 | -0.95% | 5.4천 |
|---|
| 2026.09.11 | ₩24,245 | ₩24,299 | ₩23,936 | ₩24,030 | -0.88% | 9.1천 |
|---|
| 2026.09.10 | ₩24,332 | ₩24,379 | ₩24,138 | ₩24,151 | -0.74% | 1.2만 |
|---|
| 2026.09.09 | ₩24,473 | ₩24,540 | ₩24,272 | ₩24,272 | -0.82% | 1만 |
|---|
| 2026.09.08 | ₩24,674 | ₩24,674 | ₩24,473 | ₩24,547 | -0.52% | 1.2만 |
|---|
| 2026.09.04 | ₩24,607 | ₩24,661 | ₩24,607 | ₩24,661 | +0.22% | 400 |
|---|
| 2026.09.03 | ₩24,822 | ₩24,822 | ₩24,728 | ₩24,768 | -0.22% | 1.9천 |
|---|
| 2026.09.02 | ₩25,143 | ₩25,143 | ₩24,848 | ₩24,922 | -0.88% | 2.9천 |
|---|
| 2026.09.01 | ₩25,371 | ₩25,371 | ₩25,143 | ₩25,197 | -0.69% | 2.8천 |
|---|
| 2026.08.31 | ₩25,479 | ₩25,479 | ₩25,412 | ₩25,412 | -0.26% | 500 |
|---|
| 2026.08.28 | ₩25,505 | ₩25,505 | ₩25,505 | ₩25,505 | 0.00% | 500 |
|---|
| 2026.08.27 | ₩25,505 | ₩25,505 | ₩25,505 | ₩25,505 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩25,224 | ₩25,459 | ₩25,224 | ₩25,459 | +0.93% | 800 |
|---|
| 2026.08.25 | ₩25,519 | ₩25,597 | ₩25,304 | ₩25,597 | +0.30% | 3.5천 |
|---|
| 2026.08.24 | ₩25,676 | ₩25,693 | ₩25,224 | ₩25,224 | -1.76% | 9.6천 |
|---|
| 2026.08.21 | ₩25,653 | ₩25,787 | ₩25,640 | ₩25,640 | -0.05% | 5.9천 |
|---|
| 2026.08.20 | ₩25,653 | ₩25,653 | ₩25,640 | ₩25,640 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩25,546 | ₩25,713 | ₩25,546 | ₩25,640 | +0.37% | 9.4천 |
|---|
| 2026.08.18 | ₩25,572 | ₩25,733 | ₩25,358 | ₩25,492 | -0.31% | 6.8천 |
|---|
| 2026.08.17 | ₩25,707 | ₩25,720 | ₩25,572 | ₩25,646 | -0.23% | 6.8천 |
|---|
| 2026.08.14 | ₩26,136 | ₩26,136 | ₩25,713 | ₩25,713 | -1.62% | 4천 |
|---|
| 2026.08.13 | ₩26,551 | ₩26,605 | ₩26,431 | ₩26,431 | -0.45% | 3.1천 |
|---|
| 2026.08.12 | ₩26,444 | ₩26,699 | ₩26,337 | ₩26,431 | -0.05% | 4.8천 |
|---|
| 2026.08.11 | ₩26,841 | ₩26,867 | ₩26,484 | ₩26,484 | -1.33% | 5.3천 |
|---|
| 2026.08.10 | ₩26,592 | ₩27,021 | ₩26,484 | ₩26,686 | +0.35% | 1.5만 |
|---|
| 2026.08.07 | ₩26,585 | ₩26,712 | ₩26,585 | ₩26,592 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩26,525 | ₩26,605 | ₩26,525 | ₩26,605 | +0.30% | 200 |
|---|
| 2026.08.05 | ₩26,458 | ₩26,458 | ₩26,458 | ₩26,458 | 0.00% | 1천 |
|---|
| 2026.08.04 | ₩26,498 | ₩26,498 | ₩26,471 | ₩26,471 | -0.10% | 1천 |
|---|
| 2026.08.03 | ₩26,451 | ₩26,565 | ₩26,451 | ₩26,498 | +0.18% | 6.7천 |
|---|
| 2026.07.31 | ₩26,578 | ₩26,578 | ₩26,283 | ₩26,323 | -0.96% | 2천 |
|---|
| 2026.07.30 | ₩26,604 | ₩26,605 | ₩26,551 | ₩26,551 | -0.20% | 300 |
|---|
| 2026.07.29 | ₩26,531 | ₩26,726 | ₩26,484 | ₩26,484 | -0.18% | 8천 |
|---|
| 2026.07.28 | ₩26,318 | ₩26,753 | ₩26,318 | ₩26,753 | +1.65% | 9.1천 |
|---|
| 2026.07.27 | ₩26,109 | ₩26,109 | ₩26,109 | ₩26,109 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩26,558 | ₩26,558 | ₩26,109 | ₩26,109 | -1.69% | 4.9천 |
|---|
| 2026.07.23 | ₩26,592 | ₩26,592 | ₩26,592 | ₩26,592 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩26,578 | ₩26,719 | ₩26,364 | ₩26,592 | +0.05% | 3.7천 |
|---|
| 2026.07.21 | ₩26,887 | ₩26,887 | ₩26,887 | ₩26,887 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,773 | ₩26,773 | ₩26,773 | ₩26,773 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,846 | ₩26,846 | ₩26,846 | ₩26,846 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩26,846 | ₩26,846 | ₩26,846 | ₩26,846 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩26,645 | ₩26,645 | ₩26,645 | ₩26,645 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩26,444 | ₩26,645 | ₩26,444 | ₩26,645 | +0.76% | 200 |
|---|
| 2026.07.13 | ₩26,873 | ₩26,873 | ₩26,873 | ₩26,873 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩26,873 | ₩26,873 | ₩26,873 | ₩26,873 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩26,873 | ₩26,873 | ₩26,873 | ₩26,873 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩26,759 | ₩26,759 | ₩26,753 | ₩26,759 | 0.00% | 1.6천 |
|---|
| 2026.07.07 | ₩26,739 | ₩26,739 | ₩26,739 | ₩26,739 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩26,605 | ₩26,605 | ₩26,605 | ₩26,605 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩26,773 | ₩26,773 | ₩26,605 | ₩26,605 | -0.63% | 600 |
|---|
| 2026.07.01 | ₩26,417 | ₩26,739 | ₩26,417 | ₩26,739 | +1.22% | 1.7천 |
|---|
| 2026.06.30 | ₩26,471 | ₩26,471 | ₩26,471 | ₩26,471 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩26,471 | ₩26,471 | ₩26,471 | ₩26,471 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩26,686 | ₩26,690 | ₩26,404 | ₩26,417 | -1.01% | 800 |
|---|
| 2026.06.25 | ₩26,940 | ₩26,940 | ₩26,779 | ₩26,779 | -0.60% | 500 |
|---|
| 2026.06.24 | ₩26,786 | ₩26,786 | ₩26,786 | ₩26,786 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩26,786 | ₩26,786 | ₩26,786 | ₩26,786 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩26,919 | ₩26,940 | ₩26,820 | ₩26,820 | -0.37% | 3.1천 |
|---|
| 2026.06.18 | ₩26,927 | ₩26,927 | ₩26,927 | ₩26,927 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩26,820 | ₩26,820 | ₩26,820 | ₩26,820 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩27,336 | ₩27,336 | ₩26,820 | ₩26,820 | -1.89% | 2.2천 |
|---|
| 2026.06.15 | ₩27,168 | ₩27,235 | ₩27,168 | ₩27,168 | 0.00% | 1천 |
|---|
| 2026.06.12 | ₩27,557 | ₩27,557 | ₩27,557 | ₩27,557 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩27,557 | ₩27,557 | ₩27,544 | ₩27,557 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩27,436 | ₩27,436 | ₩27,436 | ₩27,436 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩27,329 | ₩27,463 | ₩27,168 | ₩27,436 | +0.39% | 2.3천 |
|---|
| 2026.06.08 | ₩27,222 | ₩27,343 | ₩27,222 | ₩27,222 | 0.00% | 1.4천 |
|---|
| 2026.06.05 | ₩27,477 | ₩27,477 | ₩27,477 | ₩27,477 | 0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩27,423 | ₩27,477 | ₩27,322 | ₩27,477 | +0.20% | 900 |
|---|
| 2026.06.03 | ₩27,088 | ₩27,423 | ₩27,088 | ₩27,416 | +1.21% | 2.4천 |
|---|
| 2026.06.02 | ₩27,155 | ₩27,155 | ₩27,141 | ₩27,141 | -0.05% | 800 |
|---|
| 2026.06.01 | ₩27,115 | ₩27,152 | ₩27,034 | ₩27,152 | +0.14% | 3.1천 |
|---|
| 2026.05.29 | ₩27,436 | ₩27,436 | ₩26,954 | ₩26,954 | -1.76% | 4.6천 |
|---|
| 2026.05.28 | ₩27,410 | ₩27,463 | ₩27,383 | ₩27,383 | -0.10% | 300 |
|---|
| 2026.05.27 | ₩27,450 | ₩27,477 | ₩27,450 | ₩27,477 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩27,450 | ₩27,758 | ₩27,450 | ₩27,490 | +0.15% | 3천 |
|---|
| 2026.05.22 | ₩27,410 | ₩27,557 | ₩27,410 | ₩27,557 | +0.54% | 700 |
|---|
| 2026.05.21 | ₩27,557 | ₩27,557 | ₩27,557 | ₩27,557 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩27,557 | ₩27,557 | ₩27,557 | ₩27,557 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩27,685 | ₩27,685 | ₩27,557 | ₩27,557 | -0.46% | 2.5천 |
|---|
| 2026.05.18 | ₩26,846 | ₩28,228 | ₩26,846 | ₩27,799 | +3.55% | 1.2만 |
|---|
| 2026.05.15 | ₩26,954 | ₩27,021 | ₩26,699 | ₩27,021 | +0.25% | 1.6천 |
|---|
| 2026.05.14 | ₩27,557 | ₩27,557 | ₩27,255 | ₩27,490 | -0.24% | 1.5천 |
|---|
| 2026.05.13 | ₩27,128 | ₩27,544 | ₩26,967 | ₩27,544 | +1.53% | 700 |
|---|
| 2026.05.12 | ₩27,571 | ₩27,571 | ₩27,302 | ₩27,557 | -0.05% | 1.4천 |
|---|
| 2026.05.11 | ₩27,369 | ₩27,497 | ₩27,369 | ₩27,497 | +0.47% | 1천 |
|---|
| 2026.05.08 | ₩27,074 | ₩28,777 | ₩26,947 | ₩27,490 | +1.54% | 4.8천 |
|---|
| 2026.05.07 | ₩26,900 | ₩27,222 | ₩26,900 | ₩27,021 | +0.45% | 2.9천 |
|---|
| 2026.05.06 | ₩26,551 | ₩26,900 | ₩26,478 | ₩26,900 | +1.31% | 5.8천 |
|---|
| 2026.05.05 | ₩25,908 | ₩26,672 | ₩25,908 | ₩26,645 | +2.85% | 8.5천 |
|---|
| 2026.05.04 | ₩25,277 | ₩25,894 | ₩25,276 | ₩25,881 | +2.39% | 4.7천 |
|---|
| 2026.05.01 | ₩25,170 | ₩25,747 | ₩25,117 | ₩25,117 | -0.21% | 6천 |
|---|
| 2026.04.30 | ₩24,808 | ₩24,808 | ₩24,808 | ₩24,808 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩24,674 | ₩24,754 | ₩24,674 | ₩24,754 | +0.33% | 1.2천 |
|---|
| 2026.04.28 | ₩24,258 | ₩24,808 | ₩24,198 | ₩24,728 | +1.93% | 6.8천 |
|---|
| 2026.04.27 | ₩24,567 | ₩24,606 | ₩23,869 | ₩24,124 | -1.80% | 8.4천 |
|---|
| 2026.04.24 | ₩23,078 | ₩23,561 | ₩23,078 | ₩23,561 | +2.09% | 5.7천 |
|---|
| 2026.04.23 | ₩23,038 | ₩23,051 | ₩22,978 | ₩23,051 | +0.06% | 2.2천 |
|---|
| 2026.04.22 | ₩23,186 | ₩23,186 | ₩22,931 | ₩22,931 | -1.10% | 800 |
|---|
| 2026.04.21 | ₩23,199 | ₩23,266 | ₩23,065 | ₩23,065 | -0.58% | 2천 |
|---|
| 2026.04.20 | ₩22,649 | ₩23,507 | ₩22,649 | ₩22,984 | +1.48% | 7.1천 |
|---|
| 2026.04.17 | ₩22,448 | ₩22,502 | ₩22,394 | ₩22,502 | +0.24% | 3.1천 |
|---|
| 2026.04.16 | ₩22,850 | ₩22,850 | ₩22,381 | ₩22,381 | -2.05% | 3.5천 |
|---|
| 2026.04.15 | ₩22,797 | ₩22,797 | ₩22,730 | ₩22,730 | -0.29% | 2.1천 |
|---|
| 2026.04.14 | ₩22,931 | ₩22,931 | ₩22,783 | ₩22,810 | -0.53% | 7천 |
|---|
| 2026.04.13 | ₩22,998 | ₩23,051 | ₩22,971 | ₩22,971 | -0.12% | 500 |
|---|
| 2026.04.10 | ₩22,877 | ₩23,132 | ₩22,837 | ₩23,132 | +1.11% | 1.5천 |
|---|
| 2026.04.09 | ₩23,199 | ₩23,199 | ₩22,663 | ₩22,823 | -1.62% | 1.2만 |
|---|
| 2026.04.08 | ₩23,360 | ₩23,360 | ₩23,199 | ₩23,199 | -0.69% | 800 |
|---|
| 2026.04.07 | ₩23,199 | ₩23,199 | ₩23,199 | ₩23,199 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩23,098 | ₩23,159 | ₩23,098 | ₩23,159 | +0.26% | 1천 |
|---|
| 2026.04.02 | ₩23,051 | ₩23,293 | ₩22,810 | ₩23,011 | -0.17% | 1.8천 |
|---|
| 2026.04.01 | ₩23,548 | ₩23,548 | ₩23,239 | ₩23,273 | -1.17% | 1.9천 |
|---|
| 2026.03.31 | ₩23,695 | ₩23,695 | ₩23,568 | ₩23,568 | -0.54% | 700 |
|---|
| 2026.03.30 | ₩23,615 | ₩23,615 | ₩23,360 | ₩23,601 | -0.06% | 2.9천 |
|---|
| 2026.03.27 | ₩23,628 | ₩23,628 | ₩23,615 | ₩23,615 | -0.06% | 2.5천 |
|---|
| 2026.03.26 | ₩23,910 | ₩23,910 | ₩23,709 | ₩23,709 | -0.84% | 1.1천 |
|---|
| 2026.03.25 | ₩23,856 | ₩23,856 | ₩23,856 | ₩23,856 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩23,829 | ₩23,829 | ₩23,829 | ₩23,829 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩23,802 | ₩23,856 | ₩23,802 | ₩23,829 | +0.11% | 900 |
|---|
| 2026.03.20 | ₩23,709 | ₩23,709 | ₩23,615 | ₩23,615 | -0.40% | 200 |
|---|
| 2026.03.19 | ₩23,802 | ₩23,802 | ₩23,588 | ₩23,615 | -0.79% | 1.5천 |
|---|
| 2026.03.18 | ₩24,004 | ₩24,004 | ₩23,762 | ₩23,762 | -1.01% | 1.1천 |
|---|
| 2026.03.17 | ₩23,832 | ₩23,936 | ₩23,802 | ₩23,869 | +0.16% | 2.3천 |
|---|
| 2026.03.16 | ₩23,802 | ₩23,990 | ₩23,765 | ₩23,990 | +0.79% | 2.4천 |
|---|
| 2026.03.13 | ₩23,951 | ₩23,963 | ₩23,789 | ₩23,963 | +0.05% | 2.5천 |
|---|
| 2026.03.12 | ₩24,071 | ₩24,071 | ₩23,802 | ₩23,802 | -1.11% | 1.5천 |
|---|
| 2026.03.11 | ₩24,030 | ₩24,071 | ₩23,950 | ₩24,071 | +0.17% | 600 |
|---|
| 2026.03.10 | ₩24,111 | ₩24,164 | ₩24,111 | ₩24,138 | +0.11% | 700 |
|---|
| 2026.03.09 | ₩24,004 | ₩24,030 | ₩23,963 | ₩24,030 | +0.11% | 1.1천 |
|---|
| 2026.03.06 | ₩24,057 | ₩24,178 | ₩24,030 | ₩24,057 | 0.00% | 800 |
|---|
| 2026.03.05 | ₩24,124 | ₩24,124 | ₩24,124 | ₩24,124 | 0.00% | 1천 |
|---|
| 2026.03.04 | ₩23,997 | ₩23,997 | ₩23,997 | ₩23,997 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩23,997 | ₩23,997 | ₩23,997 | ₩23,997 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩24,091 | ₩24,205 | ₩24,091 | ₩24,097 | +0.03% | 5.7천 |
|---|
| 2026.02.27 | ₩24,004 | ₩24,017 | ₩23,802 | ₩23,903 | -0.42% | 2.1천 |
|---|
| 2026.02.26 | ₩23,911 | ₩23,970 | ₩23,802 | ₩23,802 | -0.45% | 1.3천 |
|---|
| 2026.02.25 | ₩23,936 | ₩24,004 | ₩23,816 | ₩24,004 | +0.28% | 1.8천 |
|---|
| 2026.02.24 | ₩24,064 | ₩24,064 | ₩24,064 | ₩24,064 | 0.00% | 800 |
|---|
| 2026.02.23 | ₩24,232 | ₩24,232 | ₩24,004 | ₩24,138 | -0.39% | 1천 |
|---|
| 2026.02.20 | ₩23,869 | ₩23,869 | ₩23,869 | ₩23,869 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,869 | ₩23,869 | ₩23,869 | ₩23,869 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩24,138 | ₩24,138 | ₩23,615 | ₩23,615 | -2.17% | 2.1천 |
|---|
| 2026.02.17 | ₩23,936 | ₩23,936 | ₩23,727 | ₩23,727 | -0.87% | 2.5천 |
|---|
| 2026.02.13 | ₩23,890 | ₩23,896 | ₩23,890 | ₩23,896 | +0.03% | 800 |
|---|
| 2026.02.12 | ₩24,064 | ₩24,124 | ₩24,030 | ₩24,124 | +0.25% | 3.1천 |
|---|
| 2026.02.11 | ₩24,030 | ₩24,030 | ₩24,030 | ₩24,030 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩24,138 | ₩24,171 | ₩24,138 | ₩24,138 | 0.00% | 4.2천 |
|---|
| 2026.02.09 | ₩24,138 | ₩24,138 | ₩24,138 | ₩24,138 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩24,138 | ₩24,218 | ₩24,138 | ₩24,151 | +0.06% | 1.1천 |
|---|
| 2026.02.05 | ₩24,258 | ₩24,258 | ₩24,030 | ₩24,030 | -0.94% | 1.1천 |
|---|
| 2026.02.04 | ₩24,151 | ₩24,379 | ₩24,151 | ₩24,178 | +0.11% | 1천 |
|---|
| 2026.02.03 | ₩24,607 | ₩24,661 | ₩23,950 | ₩24,339 | -1.09% | 1.3천 |
|---|
| 2026.02.02 | ₩22,958 | ₩27,410 | ₩22,931 | ₩22,984 | +0.12% | 1.1만 |
|---|
| 2026.01.30 | ₩22,797 | ₩22,797 | ₩22,797 | ₩22,797 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩22,528 | ₩22,837 | ₩22,528 | ₩22,555 | +0.12% | 1.4만 |
|---|
| 2026.01.28 | ₩22,528 | ₩22,596 | ₩22,300 | ₩22,596 | +0.30% | 5.7천 |
|---|
| 2026.01.27 | ₩22,528 | ₩22,528 | ₩22,327 | ₩22,376 | -0.68% | 5.4천 |
|---|
| 2026.01.26 | ₩22,582 | ₩22,596 | ₩22,327 | ₩22,461 | -0.53% | 2.7천 |
|---|
| 2026.01.23 | ₩22,703 | ₩22,703 | ₩22,368 | ₩22,461 | -1.06% | 7.5천 |
|---|
| 2026.01.22 | ₩22,730 | ₩22,730 | ₩22,730 | ₩22,730 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩22,703 | ₩22,703 | ₩22,703 | ₩22,703 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩22,649 | ₩22,649 | ₩22,622 | ₩22,636 | -0.06% | 1.1천 |
|---|
| 2026.01.16 | ₩22,609 | ₩22,770 | ₩22,609 | ₩22,770 | +0.71% | 300 |
|---|
| 2026.01.15 | ₩22,797 | ₩22,797 | ₩22,596 | ₩22,596 | -0.88% | 5.9천 |
|---|
| 2026.01.14 | ₩22,664 | ₩22,797 | ₩22,664 | ₩22,783 | +0.53% | 1.2천 |
|---|
| 2026.01.13 | ₩22,891 | ₩22,958 | ₩22,663 | ₩22,676 | -0.94% | 1.9천 |
|---|
| 2026.01.12 | ₩22,891 | ₩22,891 | ₩22,582 | ₩22,797 | -0.41% | 2.5천 |
|---|
| 2026.01.09 | ₩22,582 | ₩22,809 | ₩22,582 | ₩22,781 | +0.88% | 8천 |
|---|
| 2026.01.08 | ₩22,696 | ₩22,696 | ₩22,528 | ₩22,684 | -0.05% | 2.9천 |
|---|
| 2026.01.07 | ₩22,877 | ₩23,017 | ₩22,575 | ₩22,575 | -1.32% | 4.5천 |
|---|
| 2026.01.06 | ₩22,274 | ₩22,783 | ₩22,274 | ₩22,770 | +2.23% | 1.9만 |
|---|
| 2026.01.05 | ₩21,067 | ₩22,073 | ₩21,020 | ₩22,073 | +4.77% | 5.5천 |
|---|
| 2026.01.02 | ₩20,785 | ₩21,141 | ₩20,785 | ₩21,029 | +1.17% | 1.3천 |
|---|
| 2025.12.31 | ₩20,597 | ₩20,705 | ₩20,530 | ₩20,705 | +0.52% | 6.3천 |
|---|
| 2025.12.30 | ₩20,517 | ₩20,584 | ₩20,517 | ₩20,577 | +0.29% | 1.6만 |
|---|
| 2025.12.29 | ₩20,512 | ₩20,563 | ₩20,512 | ₩20,557 | +0.22% | 1.9천 |
|---|
| 2025.12.26 | ₩20,522 | ₩20,584 | ₩20,522 | ₩20,584 | +0.30% | 1.2천 |
|---|
| 2025.12.24 | ₩20,450 | ₩20,497 | ₩20,383 | ₩20,383 | -0.33% | 4.3천 |
|---|
| 2025.12.23 | ₩20,530 | ₩20,705 | ₩20,530 | ₩20,678 | +0.72% | 700 |
|---|
| 2025.12.22 | ₩20,262 | ₩20,852 | ₩20,262 | ₩20,734 | +2.33% | 6.6천 |
|---|
| 2025.12.19 | ₩20,329 | ₩20,369 | ₩20,289 | ₩20,301 | -0.14% | 1.2천 |
|---|
| 2025.12.18 | ₩20,277 | ₩20,277 | ₩20,249 | ₩20,249 | -0.14% | 1.2천 |
|---|
| 2025.12.17 | ₩20,709 | ₩20,709 | ₩19,330 | ₩20,249 | -2.22% | 1.2만 |
|---|
| 2025.12.16 | ₩20,584 | ₩20,772 | ₩20,517 | ₩20,517 | -0.33% | 5.5천 |
|---|
| 2025.12.15 | ₩20,611 | ₩20,651 | ₩20,584 | ₩20,584 | -0.13% | 900 |
|---|
| 2025.12.12 | ₩20,799 | ₩20,799 | ₩20,557 | ₩20,557 | -1.16% | 1.3천 |
|---|
| 2025.12.11 | ₩20,490 | ₩20,785 | ₩20,490 | ₩20,785 | +1.44% | 2.1천 |
|---|
| 2025.12.10 | ₩20,142 | ₩20,410 | ₩20,115 | ₩20,410 | +1.33% | 2.4천 |
|---|
| 2025.12.09 | ₩20,416 | ₩20,416 | ₩20,215 | ₩20,317 | -0.49% | 3.8천 |
|---|
| 2025.12.08 | ₩20,892 | ₩20,892 | ₩20,115 | ₩20,450 | -2.12% | 4.3천 |
|---|
| 2025.12.05 | ₩20,628 | ₩20,628 | ₩20,628 | ₩20,628 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩20,961 | ₩20,986 | ₩20,628 | ₩20,628 | -1.59% | 1.4천 |
|---|
| 2025.12.03 | ₩20,946 | ₩21,415 | ₩20,679 | ₩21,006 | +0.29% | 4천 |
|---|
| 2025.12.02 | ₩20,316 | ₩20,919 | ₩20,265 | ₩20,678 | +1.78% | 6천 |
|---|
| 2025.12.01 | ₩19,967 | ₩20,302 | ₩19,847 | ₩20,302 | +1.68% | 1.1만 |
|---|
| 2025.11.28 | ₩20,128 | ₩20,316 | ₩19,712 | ₩19,779 | -1.73% | 1.4천 |
|---|
| 2025.11.26 | ₩20,450 | ₩20,450 | ₩19,914 | ₩20,128 | -1.57% | 1.2만 |
|---|
| 2025.11.25 | ₩20,611 | ₩20,718 | ₩20,450 | ₩20,532 | -0.38% | 3.8천 |
|---|
| 2025.11.24 | ₩20,544 | ₩20,597 | ₩20,517 | ₩20,597 | +0.26% | 2.8천 |
|---|
| 2025.11.21 | ₩20,431 | ₩20,437 | ₩20,061 | ₩20,437 | +0.03% | 3.3천 |
|---|
| 2025.11.20 | ₩20,396 | ₩20,673 | ₩20,182 | ₩20,182 | -1.05% | 2.6천 |
|---|
| 2025.11.19 | ₩20,356 | ₩21,080 | ₩20,302 | ₩20,758 | +1.98% | 3.8천 |
|---|
| 2025.11.18 | ₩21,187 | ₩21,187 | ₩20,142 | ₩20,383 | -3.80% | 9.7천 |
|---|
| 2025.11.17 | ₩21,000 | ₩21,187 | ₩20,544 | ₩21,053 | +0.26% | 3천 |
|---|
| 2025.11.14 | ₩21,296 | ₩21,858 | ₩20,758 | ₩20,946 | -1.64% | 3.6천 |
|---|
| 2025.11.13 | ₩21,979 | ₩22,114 | ₩21,576 | ₩21,590 | -1.77% | 1.2만 |
|---|
| 2025.11.12 | ₩22,368 | ₩22,368 | ₩21,684 | ₩21,737 | -2.82% | 2.4천 |
|---|
| 2025.11.11 | ₩21,067 | ₩21,791 | ₩21,067 | ₩21,791 | +3.44% | 4.7천 |
|---|
| 2025.11.10 | ₩20,450 | ₩21,268 | ₩20,115 | ₩21,268 | +4.00% | 8.7천 |
|---|
| 2025.11.07 | ₩20,356 | ₩21,027 | ₩20,034 | ₩20,450 | +0.46% | 7.7천 |
|---|
| 2025.11.06 | ₩21,255 | ₩21,255 | ₩20,450 | ₩20,651 | -2.84% | 6천 |
|---|
| 2025.11.05 | ₩21,523 | ₩21,523 | ₩20,892 | ₩21,255 | -1.25% | 1.7만 |
|---|
| 2025.11.04 | ₩21,590 | ₩21,845 | ₩20,892 | ₩21,523 | -0.31% | 2.7만 |
|---|
| 2025.11.03 | ₩22,260 | ₩22,260 | ₩20,986 | ₩21,496 | -3.43% | 3.9천 |
|---|
| 2025.10.31 | ₩22,677 | ₩22,746 | ₩22,140 | ₩22,260 | -1.84% | 3.9천 |
|---|
| 2025.10.30 | ₩23,132 | ₩23,145 | ₩22,260 | ₩22,260 | -3.77% | 5.5천 |
|---|
| 2025.10.29 | ₩23,588 | ₩23,588 | ₩22,931 | ₩22,931 | -2.79% | 1만 |
|---|
| 2025.10.28 | ₩22,797 | ₩23,950 | ₩22,797 | ₩23,588 | +3.47% | 7.1천 |
|---|
| 2025.10.27 | ₩23,869 | ₩24,118 | ₩22,005 | ₩22,998 | -3.65% | 8.9천 |
|---|
| 2025.10.24 | ₩24,004 | ₩24,211 | ₩23,896 | ₩23,950 | -0.22% | 4.3천 |
|---|
| 2025.10.23 | ₩23,936 | ₩24,392 | ₩23,936 | ₩24,004 | +0.28% | 1.4천 |
|---|
| 2025.10.22 | ₩24,138 | ₩24,323 | ₩24,030 | ₩24,030 | -0.44% | 2.6천 |
|---|
| 2025.10.21 | ₩24,600 | ₩24,600 | ₩23,869 | ₩24,500 | -0.41% | 9.3천 |
|---|
| 2025.10.20 | ₩24,272 | ₩24,822 | ₩24,272 | ₩24,620 | +1.44% | 8.1천 |
|---|
| 2025.10.17 | ₩24,312 | ₩24,312 | ₩24,312 | ₩24,312 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩24,392 | ₩25,063 | ₩24,256 | ₩24,312 | -0.33% | 9.4천 |
|---|
| 2025.10.15 | ₩25,692 | ₩26,034 | ₩23,065 | ₩24,419 | -4.95% | 7.4천 |
|---|
| 2025.10.14 | ₩25,827 | ₩26,176 | ₩25,827 | ₩25,841 | +0.05% | 1.2천 |
|---|
| 2025.10.13 | ₩26,203 | ₩26,203 | ₩25,817 | ₩25,817 | -1.47% | 1.6천 |
|---|
| 2025.10.10 | ₩26,458 | ₩26,458 | ₩26,189 | ₩26,203 | -0.96% | 800 |
|---|
