시장 데이터를 불러오는 중
Flagstar Bank, N.A. Depositary shares, each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock · FLG-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,307 | ₩31,047 | ₩30,194 | ₩30,767 | +1.52% | 2.5만 |
| 2026.10.08 | ₩29,634 | ₩30,274 | ₩29,634 | ₩30,127 | +1.66% | 6.6만 |
| 2026.10.07 | ₩30,047 | ₩30,087 | ₩29,154 | ₩29,474 | -1.91% | 10.7만 |
| 2026.10.06 | ₩30,500 | ₩30,647 | ₩30,167 | ₩30,274 | -0.74% | 7.8만 |
| 2026.10.05 | ₩30,074 | ₩30,574 | ₩29,767 | ₩30,487 | +1.37% | 3.8만 |
| 2026.10.02 | ₩30,540 | ₩30,793 | ₩29,660 | ₩30,140 | -1.31% | 5.9만 |
| 2026.10.01 | ₩30,700 | ₩30,873 | ₩30,060 | ₩30,460 | -0.78% | 7.6만 |
| 2026.09.30 | ₩31,607 | ₩31,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,687 |
| -2.91% |
| 16.7만 |
| 2026.09.29 | ₩31,660 | ₩31,660 | ₩31,060 | ₩31,487 | -0.55% | 2.6만 |
|---|
| 2026.09.28 | ₩31,553 | ₩31,847 | ₩31,260 | ₩31,633 | +0.25% | 3.1만 |
|---|
| 2026.09.25 | ₩31,647 | ₩31,780 | ₩31,487 | ₩31,607 | -0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩31,753 | ₩31,753 | ₩31,447 | ₩31,687 | -0.21% | 3만 |
|---|
| 2026.09.23 | ₩31,740 | ₩31,793 | ₩31,487 | ₩31,793 | +0.17% | 4.8만 |
|---|
| 2026.09.22 | ₩31,900 | ₩32,007 | ₩31,660 | ₩31,967 | +0.21% | 3만 |
|---|
| 2026.09.21 | ₩31,860 | ₩31,860 | ₩31,647 | ₩31,833 | -0.08% | 2.3만 |
|---|
| 2026.09.18 | ₩31,807 | ₩31,913 | ₩31,607 | ₩31,913 | +0.34% | 2.2만 |
|---|
| 2026.09.17 | ₩31,700 | ₩31,913 | ₩31,461 | ₩31,815 | +0.36% | 2.2만 |
|---|
| 2026.09.16 | ₩31,433 | ₩31,673 | ₩31,353 | ₩31,421 | -0.04% | 3.3만 |
|---|
| 2026.09.15 | ₩31,460 | ₩31,807 | ₩31,327 | ₩31,447 | -0.04% | 6.5만 |
|---|
| 2026.09.14 | ₩31,593 | ₩31,727 | ₩31,527 | ₩31,593 | 0.00% | 2.1만 |
|---|
| 2026.09.11 | ₩31,673 | ₩31,793 | ₩31,437 | ₩31,713 | +0.13% | 2만 |
|---|
| 2026.09.10 | ₩31,927 | ₩31,967 | ₩31,100 | ₩31,100 | -2.59% | 2.3만 |
|---|
| 2026.09.09 | ₩32,047 | ₩32,080 | ₩31,740 | ₩32,007 | -0.12% | 2.2만 |
|---|
| 2026.09.08 | ₩31,807 | ₩32,180 | ₩31,727 | ₩32,047 | +0.75% | 6.4만 |
|---|
| 2026.09.04 | ₩31,473 | ₩31,820 | ₩31,393 | ₩31,673 | +0.64% | 2.8만 |
|---|
| 2026.09.03 | ₩31,767 | ₩31,927 | ₩31,561 | ₩31,860 | +0.29% | 4.1만 |
|---|
| 2026.09.02 | ₩31,860 | ₩31,953 | ₩31,753 | ₩31,793 | -0.21% | 2.7만 |
|---|
| 2026.09.01 | ₩31,793 | ₩31,894 | ₩31,500 | ₩31,727 | -0.21% | 12.3만 |
|---|
| 2026.08.31 | ₩31,793 | ₩31,993 | ₩31,460 | ₩31,993 | +0.63% | 9.9만 |
|---|
| 2026.08.28 | ₩32,230 | ₩32,230 | ₩31,841 | ₩32,100 | -0.41% | 5만 |
|---|
| 2026.08.27 | ₩32,193 | ₩32,660 | ₩31,927 | ₩32,060 | -0.41% | 5.8만 |
|---|
| 2026.08.26 | ₩32,047 | ₩32,393 | ₩32,047 | ₩32,166 | +0.37% | 2.4만 |
|---|
| 2026.08.25 | ₩31,993 | ₩32,280 | ₩31,993 | ₩32,273 | +0.87% | 9천 |
|---|
| 2026.08.24 | ₩31,953 | ₩32,246 | ₩31,953 | ₩32,087 | +0.42% | 1.7만 |
|---|
| 2026.08.21 | ₩32,033 | ₩32,113 | ₩31,913 | ₩31,940 | -0.29% | 1.9만 |
|---|
| 2026.08.20 | ₩31,993 | ₩32,256 | ₩31,993 | ₩32,033 | +0.13% | 1.2만 |
|---|
| 2026.08.19 | ₩32,033 | ₩32,260 | ₩31,973 | ₩32,060 | +0.08% | 2.8만 |
|---|
| 2026.08.18 | ₩31,700 | ₩32,293 | ₩31,700 | ₩32,033 | +1.05% | 3.7만 |
|---|
| 2026.08.17 | ₩31,940 | ₩31,953 | ₩31,713 | ₩31,900 | -0.13% | 3.4만 |
|---|
| 2026.08.14 | ₩31,953 | ₩31,953 | ₩31,860 | ₩31,860 | -0.29% | 1.9만 |
|---|
| 2026.08.13 | ₩31,793 | ₩31,905 | ₩31,647 | ₩31,769 | -0.08% | 1.4만 |
|---|
| 2026.08.12 | ₩31,633 | ₩31,673 | ₩31,440 | ₩31,553 | -0.25% | 9.9천 |
|---|
| 2026.08.11 | ₩31,780 | ₩31,833 | ₩31,340 | ₩31,353 | -1.34% | 5.1만 |
|---|
| 2026.08.10 | ₩31,807 | ₩31,833 | ₩31,473 | ₩31,580 | -0.71% | 2.7만 |
|---|
| 2026.08.07 | ₩31,940 | ₩31,948 | ₩31,793 | ₩31,807 | -0.42% | 1.5만 |
|---|
| 2026.08.06 | ₩32,100 | ₩32,113 | ₩31,807 | ₩31,853 | -0.77% | 2만 |
|---|
| 2026.08.05 | ₩31,847 | ₩32,186 | ₩31,833 | ₩31,927 | +0.25% | 4.1만 |
|---|
| 2026.08.04 | ₩31,807 | ₩31,860 | ₩31,727 | ₩31,793 | -0.04% | 2.2만 |
|---|
| 2026.08.03 | ₩31,913 | ₩32,087 | ₩31,567 | ₩31,660 | -0.79% | 7.8만 |
|---|
| 2026.07.31 | ₩31,073 | ₩31,407 | ₩31,007 | ₩31,313 | +0.77% | 2.8만 |
|---|
| 2026.07.30 | ₩31,027 | ₩31,073 | ₩30,847 | ₩31,073 | +0.15% | 8.8천 |
|---|
| 2026.07.29 | ₩30,753 | ₩31,387 | ₩30,727 | ₩30,927 | +0.56% | 7.5만 |
|---|
| 2026.07.28 | ₩30,740 | ₩30,748 | ₩30,620 | ₩30,748 | +0.03% | 5.9천 |
|---|
| 2026.07.27 | ₩30,673 | ₩30,740 | ₩30,620 | ₩30,620 | -0.17% | 3.3천 |
|---|
| 2026.07.24 | ₩30,660 | ₩30,780 | ₩30,607 | ₩30,607 | -0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩30,660 | ₩30,759 | ₩30,620 | ₩30,647 | -0.04% | 3만 |
|---|
| 2026.07.22 | ₩30,793 | ₩30,793 | ₩30,700 | ₩30,727 | -0.22% | 8.2천 |
|---|
| 2026.07.21 | ₩30,727 | ₩30,793 | ₩30,687 | ₩30,740 | +0.04% | 9.2천 |
|---|
| 2026.07.20 | ₩30,760 | ₩30,760 | ₩30,660 | ₩30,700 | -0.20% | 1.2만 |
|---|
| 2026.07.17 | ₩30,727 | ₩30,767 | ₩30,727 | ₩30,767 | +0.13% | 8.8천 |
|---|
| 2026.07.16 | ₩30,633 | ₩30,767 | ₩30,633 | ₩30,747 | +0.37% | 6.3천 |
|---|
| 2026.07.15 | ₩30,700 | ₩30,767 | ₩30,633 | ₩30,660 | -0.13% | 2.8만 |
|---|
| 2026.07.14 | ₩30,693 | ₩30,753 | ₩30,633 | ₩30,633 | -0.20% | 1.1만 |
|---|
| 2026.07.13 | ₩30,677 | ₩30,740 | ₩30,620 | ₩30,660 | -0.05% | 1.8만 |
|---|
| 2026.07.10 | ₩30,753 | ₩30,753 | ₩30,527 | ₩30,660 | -0.30% | 3.1만 |
|---|
| 2026.07.09 | ₩30,733 | ₩30,760 | ₩30,727 | ₩30,753 | +0.07% | 1.2만 |
|---|
| 2026.07.08 | ₩30,727 | ₩30,740 | ₩30,687 | ₩30,727 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩30,713 | ₩30,753 | ₩30,687 | ₩30,707 | -0.02% | 1.3만 |
|---|
| 2026.07.06 | ₩30,660 | ₩30,720 | ₩30,527 | ₩30,700 | +0.13% | 3.7만 |
|---|
| 2026.07.02 | ₩30,540 | ₩30,633 | ₩30,394 | ₩30,529 | -0.04% | 1.3만 |
|---|
| 2026.07.01 | ₩30,647 | ₩30,660 | ₩30,209 | ₩30,500 | -0.48% | 1.7만 |
|---|
| 2026.06.30 | ₩30,274 | ₩30,740 | ₩30,274 | ₩30,727 | +1.50% | 28.9만 |
|---|
| 2026.06.29 | ₩30,167 | ₩30,380 | ₩30,074 | ₩30,354 | +0.62% | 3.1만 |
|---|
| 2026.06.26 | ₩30,100 | ₩30,307 | ₩30,060 | ₩30,240 | +0.47% | 1.8만 |
|---|
| 2026.06.25 | ₩30,220 | ₩30,300 | ₩30,060 | ₩30,300 | +0.26% | 4.1만 |
|---|
| 2026.06.24 | ₩30,500 | ₩30,587 | ₩30,087 | ₩30,340 | -0.52% | 3.5만 |
|---|
| 2026.06.23 | ₩30,527 | ₩30,660 | ₩30,506 | ₩30,554 | +0.09% | 1.7만 |
|---|
| 2026.06.22 | ₩30,454 | ₩30,860 | ₩30,074 | ₩30,567 | +0.37% | 7.6만 |
|---|
| 2026.06.18 | ₩30,487 | ₩30,540 | ₩30,394 | ₩30,540 | +0.17% | 1.7만 |
|---|
| 2026.06.17 | ₩30,407 | ₩30,607 | ₩30,300 | ₩30,327 | -0.26% | 3.3만 |
|---|
| 2026.06.16 | ₩30,314 | ₩30,354 | ₩30,181 | ₩30,354 | +0.13% | 2만 |
|---|
| 2026.06.15 | ₩30,020 | ₩30,267 | ₩29,940 | ₩30,140 | +0.40% | 2.4만 |
|---|
| 2026.06.12 | ₩29,660 | ₩30,088 | ₩29,660 | ₩29,994 | +1.12% | 1만 |
|---|
| 2026.06.11 | ₩29,874 | ₩30,224 | ₩29,674 | ₩30,060 | +0.62% | 2.5만 |
|---|
| 2026.06.10 | ₩29,994 | ₩30,120 | ₩29,827 | ₩29,927 | -0.22% | 2.9만 |
|---|
| 2026.06.09 | ₩30,060 | ₩30,140 | ₩29,887 | ₩30,007 | -0.18% | 7.6만 |
|---|
| 2026.06.08 | ₩30,154 | ₩30,194 | ₩29,940 | ₩30,100 | -0.18% | 2.4만 |
|---|
| 2026.06.05 | ₩30,407 | ₩30,407 | ₩29,940 | ₩30,127 | -0.92% | 5.2만 |
|---|
| 2026.06.04 | ₩30,807 | ₩31,060 | ₩30,807 | ₩31,007 | +0.65% | 3.9만 |
|---|
| 2026.06.03 | ₩31,127 | ₩31,207 | ₩30,860 | ₩30,927 | -0.64% | 1.9만 |
|---|
| 2026.06.02 | ₩31,047 | ₩31,133 | ₩30,927 | ₩31,060 | +0.04% | 1.9만 |
|---|
| 2026.06.01 | ₩30,940 | ₩31,120 | ₩30,940 | ₩31,120 | +0.58% | 7.9천 |
|---|
| 2026.05.29 | ₩31,083 | ₩31,220 | ₩30,953 | ₩30,953 | -0.42% | 3.7만 |
|---|
| 2026.05.28 | ₩31,007 | ₩31,207 | ₩31,007 | ₩31,153 | +0.47% | 9.5천 |
|---|
| 2026.05.27 | ₩30,833 | ₩31,167 | ₩30,833 | ₩31,113 | +0.91% | 2.8만 |
|---|
| 2026.05.26 | ₩30,940 | ₩31,007 | ₩30,800 | ₩30,853 | -0.28% | 3.1만 |
|---|
| 2026.05.22 | ₩30,953 | ₩31,153 | ₩30,914 | ₩30,940 | -0.04% | 9.7천 |
|---|
| 2026.05.21 | ₩31,047 | ₩31,100 | ₩30,913 | ₩30,980 | -0.21% | 2만 |
|---|
| 2026.05.20 | ₩30,940 | ₩31,153 | ₩30,927 | ₩30,980 | +0.13% | 3.6만 |
|---|
| 2026.05.19 | ₩31,073 | ₩31,127 | ₩30,713 | ₩31,047 | -0.09% | 2.9만 |
|---|
| 2026.05.18 | ₩30,900 | ₩31,127 | ₩30,827 | ₩31,113 | +0.69% | 1.4만 |
|---|
| 2026.05.15 | ₩30,860 | ₩31,127 | ₩30,753 | ₩30,940 | +0.26% | 2.8만 |
|---|
| 2026.05.14 | ₩30,753 | ₩31,007 | ₩30,660 | ₩31,007 | +0.82% | 2.8만 |
|---|
| 2026.05.13 | ₩30,847 | ₩30,860 | ₩30,660 | ₩30,833 | -0.04% | 3만 |
|---|
| 2026.05.12 | ₩30,753 | ₩30,793 | ₩30,740 | ₩30,767 | +0.04% | 1.6만 |
|---|
| 2026.05.11 | ₩30,673 | ₩30,767 | ₩30,633 | ₩30,740 | +0.22% | 2.4만 |
|---|
| 2026.05.08 | ₩30,660 | ₩30,847 | ₩30,554 | ₩30,740 | +0.26% | 2.4만 |
|---|
| 2026.05.07 | ₩30,602 | ₩30,727 | ₩30,540 | ₩30,600 | -0.01% | 1.7만 |
|---|
| 2026.05.06 | ₩30,567 | ₩30,833 | ₩30,476 | ₩30,580 | +0.04% | 2만 |
|---|
| 2026.05.05 | ₩30,620 | ₩30,633 | ₩30,460 | ₩30,600 | -0.07% | 1.4만 |
|---|
| 2026.05.04 | ₩30,713 | ₩30,713 | ₩30,460 | ₩30,633 | -0.26% | 2.1만 |
|---|
| 2026.05.01 | ₩30,647 | ₩30,740 | ₩30,407 | ₩30,514 | -0.43% | 9.4천 |
|---|
| 2026.04.30 | ₩30,540 | ₩30,847 | ₩30,394 | ₩30,660 | +0.39% | 8.5만 |
|---|
| 2026.04.29 | ₩30,500 | ₩30,633 | ₩30,407 | ₩30,440 | -0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩30,607 | ₩30,860 | ₩30,500 | ₩30,554 | -0.17% | 1.3만 |
|---|
| 2026.04.27 | ₩30,474 | ₩30,727 | ₩30,274 | ₩30,727 | +0.83% | 2.9만 |
|---|
| 2026.04.24 | ₩30,554 | ₩30,793 | ₩30,527 | ₩30,660 | +0.35% | 2.1만 |
|---|
| 2026.04.23 | ₩30,540 | ₩30,813 | ₩30,327 | ₩30,420 | -0.39% | 9.7만 |
|---|
| 2026.04.22 | ₩30,367 | ₩30,860 | ₩30,314 | ₩30,713 | +1.14% | 12.3만 |
|---|
| 2026.04.21 | ₩30,580 | ₩30,580 | ₩30,354 | ₩30,407 | -0.57% | 47.1만 |
|---|
| 2026.04.20 | ₩30,713 | ₩30,793 | ₩30,534 | ₩30,600 | -0.37% | 7.2만 |
|---|
| 2026.04.17 | ₩30,713 | ₩30,993 | ₩30,660 | ₩30,713 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩30,967 | ₩31,113 | ₩30,540 | ₩30,580 | -1.25% | 2.4만 |
|---|
| 2026.04.15 | ₩30,660 | ₩31,273 | ₩30,660 | ₩31,047 | +1.26% | 5.6만 |
|---|
| 2026.04.14 | ₩30,107 | ₩30,820 | ₩30,107 | ₩30,593 | +1.62% | 3.3만 |
|---|
| 2026.04.13 | ₩30,287 | ₩30,474 | ₩29,888 | ₩30,354 | +0.22% | 3.2만 |
|---|
| 2026.04.10 | ₩30,020 | ₩30,447 | ₩30,020 | ₩30,367 | +1.15% | 1.8만 |
|---|
| 2026.04.09 | ₩29,327 | ₩30,207 | ₩29,327 | ₩30,100 | +2.64% | 2.9만 |
|---|
| 2026.04.08 | ₩28,927 | ₩29,714 | ₩28,921 | ₩29,380 | +1.57% | 0 |
|---|
| 2026.04.07 | ₩28,781 | ₩28,861 | ₩28,674 | ₩28,781 | 0.00% | 2.6만 |
|---|
| 2026.04.06 | ₩28,594 | ₩28,926 | ₩28,407 | ₩28,781 | +0.65% | 5.1만 |
|---|
| 2026.04.02 | ₩28,394 | ₩28,914 | ₩28,394 | ₩28,654 | +0.92% | 6.3만 |
|---|
| 2026.04.01 | ₩28,127 | ₩29,334 | ₩28,127 | ₩28,514 | +1.37% | 26.9만 |
|---|
| 2026.03.31 | ₩27,714 | ₩28,581 | ₩27,661 | ₩28,061 | +1.25% | 156.5만 |
|---|
| 2026.03.30 | ₩27,554 | ₩28,647 | ₩27,501 | ₩27,781 | +0.82% | 21만 |
|---|
| 2026.03.27 | ₩27,461 | ₩27,754 | ₩27,201 | ₩27,501 | +0.15% | 35.3만 |
|---|
| 2026.03.26 | ₩27,647 | ₩27,881 | ₩27,061 | ₩27,514 | -0.48% | 15만 |
|---|
| 2026.03.25 | ₩28,245 | ₩28,245 | ₩27,621 | ₩27,621 | -2.21% | 10.5만 |
|---|
| 2026.03.24 | ₩27,927 | ₩28,487 | ₩27,661 | ₩28,074 | +0.53% | 9.7만 |
|---|
| 2026.03.23 | ₩28,372 | ₩28,372 | ₩27,827 | ₩27,994 | -1.33% | 7.6만 |
|---|
| 2026.03.20 | ₩28,287 | ₩28,527 | ₩27,794 | ₩28,301 | +0.05% | 13.1만 |
|---|
| 2026.03.19 | ₩28,327 | ₩29,100 | ₩28,007 | ₩28,527 | +0.71% | 9만 |
|---|
| 2026.03.18 | ₩28,994 | ₩29,007 | ₩28,074 | ₩28,327 | -2.30% | 8만 |
|---|
| 2026.03.17 | ₩29,020 | ₩29,394 | ₩28,834 | ₩28,981 | -0.14% | 6.5만 |
|---|
| 2026.03.16 | ₩28,994 | ₩29,122 | ₩28,674 | ₩28,981 | -0.05% | 10.9만 |
|---|
| 2026.03.13 | ₩29,127 | ₩29,474 | ₩28,834 | ₩28,834 | -1.01% | 9.7만 |
|---|
| 2026.03.12 | ₩29,340 | ₩29,340 | ₩28,876 | ₩29,087 | -0.86% | 8.4만 |
|---|
| 2026.03.11 | ₩30,100 | ₩30,100 | ₩29,167 | ₩29,354 | -2.48% | 16.4만 |
|---|
| 2026.03.10 | ₩29,900 | ₩30,194 | ₩29,727 | ₩29,740 | -0.54% | 2 |
|---|
| 2026.03.09 | ₩30,194 | ₩30,220 | ₩29,860 | ₩29,967 | -0.75% | 2 |
|---|
| 2026.03.06 | ₩30,327 | ₩30,327 | ₩30,127 | ₩30,274 | -0.18% | 2 |
|---|
| 2026.03.05 | ₩30,833 | ₩30,980 | ₩30,793 | ₩30,953 | +0.39% | 2 |
|---|
| 2026.03.04 | ₩30,593 | ₩30,993 | ₩30,527 | ₩30,953 | +1.18% | 2 |
|---|
| 2026.03.03 | ₩30,287 | ₩30,700 | ₩29,954 | ₩30,647 | +1.19% | 2 |
|---|
| 2026.03.02 | ₩30,074 | ₩30,580 | ₩30,074 | ₩30,487 | +1.37% | 2 |
|---|
| 2026.02.27 | ₩30,074 | ₩30,287 | ₩29,754 | ₩30,287 | +0.71% | 2 |
|---|
| 2026.02.26 | ₩30,407 | ₩30,407 | ₩30,120 | ₩30,207 | -0.66% | 8.1만 |
|---|
| 2026.02.25 | ₩30,340 | ₩30,633 | ₩30,327 | ₩30,420 | +0.26% | 2 |
|---|
| 2026.02.24 | ₩30,514 | ₩30,514 | ₩30,327 | ₩30,367 | -0.48% | 2 |
|---|
| 2026.02.23 | ₩30,793 | ₩30,847 | ₩30,354 | ₩30,474 | -1.04% | 2 |
|---|
| 2026.02.20 | ₩30,927 | ₩31,022 | ₩30,567 | ₩30,660 | -0.86% | 4.1만 |
|---|
| 2026.02.19 | ₩30,500 | ₩31,047 | ₩30,500 | ₩31,047 | +1.79% | 1.8만 |
|---|
| 2026.02.18 | ₩31,127 | ₩31,247 | ₩30,660 | ₩30,660 | -1.50% | 4.2만 |
|---|
| 2026.02.17 | ₩30,527 | ₩31,327 | ₩30,474 | ₩31,327 | +2.62% | 3.9만 |
|---|
| 2026.02.13 | ₩30,420 | ₩30,660 | ₩30,420 | ₩30,633 | +0.70% | 6.2천 |
|---|
| 2026.02.12 | ₩30,407 | ₩30,567 | ₩30,407 | ₩30,434 | +0.09% | 2.2만 |
|---|
| 2026.02.11 | ₩30,394 | ₩30,500 | ₩30,354 | ₩30,500 | +0.35% | 1.5만 |
|---|
| 2026.02.10 | ₩30,327 | ₩30,500 | ₩30,327 | ₩30,474 | +0.48% | 1.9만 |
|---|
| 2026.02.09 | ₩30,394 | ₩30,420 | ₩30,309 | ₩30,327 | -0.22% | 1만 |
|---|
| 2026.02.06 | ₩30,287 | ₩30,500 | ₩30,260 | ₩30,380 | +0.31% | 1.7만 |
|---|
| 2026.02.05 | ₩30,260 | ₩30,467 | ₩30,207 | ₩30,407 | +0.48% | 1.8만 |
|---|
| 2026.02.04 | ₩30,220 | ₩30,314 | ₩30,220 | ₩30,314 | +0.31% | 1.5만 |
|---|
| 2026.02.03 | ₩30,394 | ₩30,394 | ₩30,220 | ₩30,260 | -0.44% | 3만 |
|---|
| 2026.02.02 | ₩30,380 | ₩30,439 | ₩30,355 | ₩30,407 | +0.09% | 8.9천 |
|---|
| 2026.01.30 | ₩30,260 | ₩30,354 | ₩30,140 | ₩30,287 | +0.09% | 4.3만 |
|---|
| 2026.01.29 | ₩30,194 | ₩30,380 | ₩30,194 | ₩30,314 | +0.40% | 5.5만 |
|---|
| 2026.01.28 | ₩30,327 | ₩30,460 | ₩30,260 | ₩30,354 | +0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩30,394 | ₩30,434 | ₩30,287 | ₩30,327 | -0.22% | 1.4만 |
|---|
| 2026.01.26 | ₩30,260 | ₩30,360 | ₩30,260 | ₩30,287 | +0.09% | 1.3만 |
|---|
| 2026.01.23 | ₩30,140 | ₩30,407 | ₩30,140 | ₩30,194 | +0.18% | 1.5만 |
|---|
| 2026.01.22 | ₩30,194 | ₩30,234 | ₩30,047 | ₩30,220 | +0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩29,954 | ₩30,220 | ₩29,904 | ₩30,127 | +0.58% | 4.8만 |
|---|
| 2026.01.20 | ₩29,967 | ₩30,034 | ₩29,887 | ₩30,034 | +0.22% | 3.9만 |
|---|
| 2026.01.16 | ₩30,047 | ₩30,194 | ₩30,020 | ₩30,154 | +0.35% | 1.4만 |
|---|
| 2026.01.15 | ₩30,114 | ₩30,154 | ₩29,940 | ₩30,127 | +0.04% | 6.4만 |
|---|
| 2026.01.14 | ₩30,127 | ₩30,147 | ₩29,994 | ₩30,087 | -0.13% | 2.2만 |
|---|
| 2026.01.13 | ₩30,060 | ₩30,087 | ₩30,060 | ₩30,060 | 0.00% | 7.3천 |
|---|
| 2026.01.12 | ₩29,994 | ₩30,127 | ₩29,954 | ₩30,060 | +0.22% | 5.3만 |
|---|
| 2026.01.09 | ₩29,860 | ₩30,060 | ₩29,820 | ₩29,994 | +0.45% | 4만 |
|---|
| 2026.01.08 | ₩29,487 | ₩29,960 | ₩29,487 | ₩29,860 | +1.27% | 7.9만 |
|---|
| 2026.01.07 | ₩29,394 | ₩29,594 | ₩29,394 | ₩29,500 | +0.36% | 2.6만 |
|---|
| 2026.01.06 | ₩29,407 | ₩29,514 | ₩29,394 | ₩29,514 | +0.36% | 12만 |
|---|
| 2026.01.05 | ₩29,620 | ₩29,620 | ₩29,407 | ₩29,487 | -0.45% | 11.1만 |
|---|
| 2026.01.02 | ₩30,060 | ₩30,127 | ₩29,620 | ₩29,620 | -1.46% | 14.7만 |
|---|
| 2025.12.31 | ₩29,834 | ₩30,127 | ₩29,774 | ₩30,127 | +0.98% | 9.3만 |
|---|
| 2025.12.30 | ₩29,914 | ₩30,026 | ₩29,914 | ₩29,994 | +0.27% | 3.7만 |
|---|
| 2025.12.29 | ₩29,887 | ₩29,994 | ₩29,861 | ₩29,980 | +0.31% | 3.3만 |
|---|
| 2025.12.26 | ₩29,847 | ₩29,993 | ₩29,835 | ₩29,980 | +0.45% | 1.1만 |
|---|
| 2025.12.24 | ₩29,957 | ₩30,034 | ₩29,957 | ₩29,994 | +0.12% | 2.1천 |
|---|
| 2025.12.23 | ₩29,940 | ₩30,033 | ₩29,884 | ₩30,033 | +0.31% | 1.5만 |
|---|
| 2025.12.22 | ₩29,780 | ₩30,032 | ₩29,754 | ₩30,007 | +0.76% | 1.1만 |
|---|
| 2025.12.19 | ₩29,860 | ₩30,002 | ₩29,634 | ₩29,754 | -0.36% | 1.5만 |
|---|
| 2025.12.18 | ₩29,794 | ₩29,994 | ₩29,727 | ₩29,967 | +0.58% | 5만 |
|---|
| 2025.12.17 | ₩29,780 | ₩29,820 | ₩29,354 | ₩29,794 | +0.04% | 13.1만 |
|---|
| 2025.12.16 | ₩29,474 | ₩29,820 | ₩29,394 | ₩29,674 | +0.68% | 3만 |
|---|
| 2025.12.15 | ₩29,327 | ₩29,554 | ₩29,260 | ₩29,554 | +0.77% | 1.6만 |
|---|
| 2025.12.12 | ₩29,047 | ₩29,700 | ₩29,034 | ₩29,380 | +1.15% | 2.3만 |
|---|
| 2025.12.11 | ₩28,887 | ₩29,274 | ₩28,847 | ₩29,260 | +1.29% | 2.6만 |
|---|
| 2025.12.10 | ₩28,994 | ₩29,107 | ₩28,541 | ₩28,794 | -0.69% | 9.2만 |
|---|
| 2025.12.09 | ₩28,661 | ₩29,127 | ₩28,661 | ₩29,087 | +1.49% | 2.8만 |
|---|
| 2025.12.08 | ₩29,114 | ₩29,114 | ₩28,767 | ₩28,781 | -1.14% | 1.7만 |
|---|
| 2025.12.05 | ₩29,474 | ₩29,726 | ₩28,807 | ₩28,994 | -1.63% | 3.9만 |
|---|
| 2025.12.04 | ₩29,860 | ₩29,994 | ₩29,798 | ₩29,874 | +0.04% | 9.8천 |
|---|
| 2025.12.03 | ₩29,860 | ₩29,993 | ₩29,860 | ₩29,902 | +0.14% | 8.6천 |
|---|
| 2025.12.02 | ₩29,794 | ₩29,994 | ₩29,720 | ₩29,860 | +0.22% | 3.8만 |
|---|
| 2025.12.01 | ₩29,619 | ₩29,904 | ₩29,409 | ₩29,794 | +0.59% | 9천 |
|---|
| 2025.11.28 | ₩29,380 | ₩29,754 | ₩29,380 | ₩29,754 | +1.27% | 1.8만 |
|---|
| 2025.11.26 | ₩29,534 | ₩29,714 | ₩29,394 | ₩29,620 | +0.29% | 1.8만 |
|---|
| 2025.11.25 | ₩29,260 | ₩29,474 | ₩29,127 | ₩29,447 | +0.64% | 1.3만 |
|---|
| 2025.11.24 | ₩29,327 | ₩29,420 | ₩28,874 | ₩29,087 | -0.82% | 4.2만 |
|---|
| 2025.11.21 | ₩29,167 | ₩29,407 | ₩28,994 | ₩29,354 | +0.64% | 1만 |
|---|
| 2025.11.20 | ₩29,700 | ₩29,703 | ₩29,074 | ₩29,074 | -2.11% | 3.3만 |
|---|
| 2025.11.19 | ₩29,727 | ₩29,980 | ₩29,574 | ₩29,660 | -0.22% | 2.9만 |
|---|
| 2025.11.18 | ₩29,394 | ₩29,967 | ₩29,394 | ₩29,727 | +1.13% | 7.5만 |
|---|
| 2025.11.17 | ₩29,380 | ₩29,540 | ₩29,327 | ₩29,474 | +0.32% | 2만 |
|---|
| 2025.11.14 | ₩29,127 | ₩29,500 | ₩29,127 | ₩29,414 | +0.98% | 1.2만 |
|---|
| 2025.11.13 | ₩29,287 | ₩29,580 | ₩29,127 | ₩29,234 | -0.18% | 3만 |
|---|
| 2025.11.12 | ₩29,647 | ₩29,647 | ₩29,247 | ₩29,327 | -1.08% | 4.6만 |
|---|
| 2025.11.11 | ₩29,527 | ₩29,620 | ₩29,460 | ₩29,620 | +0.32% | 1.4만 |
|---|
| 2025.11.10 | ₩29,527 | ₩29,620 | ₩29,327 | ₩29,607 | +0.27% | 1.4만 |
|---|
| 2025.11.07 | ₩29,314 | ₩29,527 | ₩29,194 | ₩29,527 | +0.73% | 1만 |
|---|
| 2025.11.06 | ₩29,034 | ₩29,454 | ₩28,887 | ₩29,434 | +1.38% | 2만 |
|---|
| 2025.11.05 | ₩28,874 | ₩29,274 | ₩28,487 | ₩29,034 | +0.55% | 8.6만 |
|---|
| 2025.11.04 | ₩28,834 | ₩29,188 | ₩28,834 | ₩29,087 | +0.88% | 1.6만 |
|---|
| 2025.11.03 | ₩28,941 | ₩29,380 | ₩28,674 | ₩29,154 | +0.74% | 1.8만 |
|---|
| 2025.10.31 | ₩29,194 | ₩29,234 | ₩28,741 | ₩28,967 | -0.78% | 4.3만 |
|---|
| 2025.10.30 | ₩29,587 | ₩29,714 | ₩29,260 | ₩29,260 | -1.10% | 2.3만 |
|---|
| 2025.10.29 | ₩29,537 | ₩29,714 | ₩29,447 | ₩29,520 | -0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩29,607 | ₩29,700 | ₩29,420 | ₩29,607 | 0.00% | 8.6천 |
|---|
| 2025.10.27 | ₩29,474 | ₩29,660 | ₩29,340 | ₩29,607 | +0.45% | 2.5만 |
|---|
| 2025.10.24 | ₩29,394 | ₩29,660 | ₩29,394 | ₩29,567 | +0.59% | 1.6만 |
|---|
| 2025.10.23 | ₩29,474 | ₩29,594 | ₩29,314 | ₩29,314 | -0.54% | 9.8천 |
|---|
| 2025.10.22 | ₩29,354 | ₩29,540 | ₩29,114 | ₩29,434 | +0.27% | 2.4만 |
|---|
| 2025.10.21 | ₩29,287 | ₩29,549 | ₩29,205 | ₩29,429 | +0.48% | 1.3만 |
|---|
| 2025.10.20 | ₩29,060 | ₩29,434 | ₩29,007 | ₩29,327 | +0.92% | 2.1만 |
|---|
| 2025.10.17 | ₩29,060 | ₩29,167 | ₩28,727 | ₩29,034 | -0.09% | 5.3만 |
|---|
| 2025.10.16 | ₩29,194 | ₩29,301 | ₩28,661 | ₩28,927 | -0.91% | 11.3만 |
|---|
| 2025.10.15 | ₩29,074 | ₩29,420 | ₩29,067 | ₩29,234 | +0.55% | 5.3만 |
|---|
| 2025.10.14 | ₩28,594 | ₩29,020 | ₩28,461 | ₩28,994 | +1.40% | 14.2만 |
|---|
| 2025.10.13 | ₩28,594 | ₩28,647 | ₩28,421 | ₩28,594 | 0.00% | 8.7천 |
|---|
| 2025.10.10 | ₩29,260 | ₩29,327 | ₩28,427 | ₩28,501 | -2.60% | 10.4만 |
|---|
