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 | ₩30,326 | ₩31,066 | ₩30,212 | ₩30,786 | +1.52% | 2.5만 |
| 2026.10.08 | ₩29,652 | ₩30,292 | ₩29,652 | ₩30,146 | +1.66% | 6.6만 |
| 2026.10.07 | ₩30,066 | ₩30,106 | ₩29,172 | ₩29,492 | -1.91% | 10.7만 |
| 2026.10.06 | ₩30,519 | ₩30,666 | ₩30,186 | ₩30,292 | -0.74% | 7.8만 |
| 2026.10.05 | ₩30,092 | ₩30,593 | ₩29,786 | ₩30,506 | +1.37% | 3.8만 |
| 2026.10.02 | ₩30,559 | ₩30,813 | ₩29,679 | ₩30,159 | -1.31% | 5.9만 |
| 2026.10.01 | ₩30,719 | ₩30,893 | ₩30,079 | ₩30,479 | -0.78% | 7.6만 |
| 2026.09.30 | ₩31,626 | ₩31,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,706 |
| -2.91% |
| 16.7만 |
| 2026.09.29 | ₩31,680 | ₩31,680 | ₩31,079 | ₩31,506 | -0.55% | 2.6만 |
|---|
| 2026.09.28 | ₩31,573 | ₩31,866 | ₩31,279 | ₩31,653 | +0.25% | 3.1만 |
|---|
| 2026.09.25 | ₩31,666 | ₩31,800 | ₩31,506 | ₩31,626 | -0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩31,773 | ₩31,773 | ₩31,466 | ₩31,706 | -0.21% | 3만 |
|---|
| 2026.09.23 | ₩31,760 | ₩31,813 | ₩31,506 | ₩31,813 | +0.17% | 4.8만 |
|---|
| 2026.09.22 | ₩31,920 | ₩32,026 | ₩31,680 | ₩31,986 | +0.21% | 3만 |
|---|
| 2026.09.21 | ₩31,880 | ₩31,880 | ₩31,666 | ₩31,853 | -0.08% | 2.3만 |
|---|
| 2026.09.18 | ₩31,826 | ₩31,933 | ₩31,626 | ₩31,933 | +0.34% | 2.2만 |
|---|
| 2026.09.17 | ₩31,720 | ₩31,933 | ₩31,481 | ₩31,835 | +0.36% | 2.2만 |
|---|
| 2026.09.16 | ₩31,453 | ₩31,693 | ₩31,373 | ₩31,440 | -0.04% | 3.3만 |
|---|
| 2026.09.15 | ₩31,480 | ₩31,826 | ₩31,346 | ₩31,466 | -0.04% | 6.5만 |
|---|
| 2026.09.14 | ₩31,613 | ₩31,746 | ₩31,546 | ₩31,613 | 0.00% | 2.1만 |
|---|
| 2026.09.11 | ₩31,693 | ₩31,813 | ₩31,456 | ₩31,733 | +0.13% | 2만 |
|---|
| 2026.09.10 | ₩31,946 | ₩31,986 | ₩31,119 | ₩31,119 | -2.59% | 2.3만 |
|---|
| 2026.09.09 | ₩32,066 | ₩32,100 | ₩31,760 | ₩32,026 | -0.12% | 2.2만 |
|---|
| 2026.09.08 | ₩31,826 | ₩32,200 | ₩31,746 | ₩32,066 | +0.75% | 6.4만 |
|---|
| 2026.09.04 | ₩31,493 | ₩31,840 | ₩31,413 | ₩31,693 | +0.64% | 2.8만 |
|---|
| 2026.09.03 | ₩31,786 | ₩31,946 | ₩31,580 | ₩31,880 | +0.29% | 4.1만 |
|---|
| 2026.09.02 | ₩31,880 | ₩31,973 | ₩31,773 | ₩31,813 | -0.21% | 2.7만 |
|---|
| 2026.09.01 | ₩31,813 | ₩31,914 | ₩31,520 | ₩31,746 | -0.21% | 12.3만 |
|---|
| 2026.08.31 | ₩31,813 | ₩32,013 | ₩31,480 | ₩32,013 | +0.63% | 9.9만 |
|---|
| 2026.08.28 | ₩32,251 | ₩32,251 | ₩31,861 | ₩32,120 | -0.41% | 5만 |
|---|
| 2026.08.27 | ₩32,213 | ₩32,680 | ₩31,947 | ₩32,080 | -0.41% | 5.8만 |
|---|
| 2026.08.26 | ₩32,066 | ₩32,413 | ₩32,066 | ₩32,187 | +0.37% | 2.4만 |
|---|
| 2026.08.25 | ₩32,013 | ₩32,300 | ₩32,013 | ₩32,293 | +0.87% | 9천 |
|---|
| 2026.08.24 | ₩31,973 | ₩32,267 | ₩31,973 | ₩32,106 | +0.42% | 1.7만 |
|---|
| 2026.08.21 | ₩32,053 | ₩32,133 | ₩31,933 | ₩31,960 | -0.29% | 1.9만 |
|---|
| 2026.08.20 | ₩32,013 | ₩32,276 | ₩32,013 | ₩32,053 | +0.13% | 1.2만 |
|---|
| 2026.08.19 | ₩32,053 | ₩32,280 | ₩31,993 | ₩32,080 | +0.08% | 2.8만 |
|---|
| 2026.08.18 | ₩31,720 | ₩32,313 | ₩31,720 | ₩32,053 | +1.05% | 3.7만 |
|---|
| 2026.08.17 | ₩31,960 | ₩31,973 | ₩31,733 | ₩31,920 | -0.13% | 3.4만 |
|---|
| 2026.08.14 | ₩31,973 | ₩31,973 | ₩31,880 | ₩31,880 | -0.29% | 1.9만 |
|---|
| 2026.08.13 | ₩31,813 | ₩31,925 | ₩31,666 | ₩31,788 | -0.08% | 1.4만 |
|---|
| 2026.08.12 | ₩31,653 | ₩31,693 | ₩31,459 | ₩31,573 | -0.25% | 9.9천 |
|---|
| 2026.08.11 | ₩31,800 | ₩31,853 | ₩31,360 | ₩31,373 | -1.34% | 5.1만 |
|---|
| 2026.08.10 | ₩31,826 | ₩31,853 | ₩31,493 | ₩31,600 | -0.71% | 2.7만 |
|---|
| 2026.08.07 | ₩31,960 | ₩31,968 | ₩31,813 | ₩31,826 | -0.42% | 1.5만 |
|---|
| 2026.08.06 | ₩32,120 | ₩32,133 | ₩31,826 | ₩31,873 | -0.77% | 2만 |
|---|
| 2026.08.05 | ₩31,866 | ₩32,207 | ₩31,853 | ₩31,946 | +0.25% | 4.1만 |
|---|
| 2026.08.04 | ₩31,826 | ₩31,880 | ₩31,746 | ₩31,813 | -0.04% | 2.2만 |
|---|
| 2026.08.03 | ₩31,933 | ₩32,106 | ₩31,586 | ₩31,680 | -0.79% | 7.8만 |
|---|
| 2026.07.31 | ₩31,093 | ₩31,426 | ₩31,026 | ₩31,333 | +0.77% | 2.8만 |
|---|
| 2026.07.30 | ₩31,046 | ₩31,093 | ₩30,866 | ₩31,093 | +0.15% | 8.8천 |
|---|
| 2026.07.29 | ₩30,773 | ₩31,406 | ₩30,746 | ₩30,946 | +0.56% | 7.5만 |
|---|
| 2026.07.28 | ₩30,759 | ₩30,767 | ₩30,639 | ₩30,767 | +0.03% | 5.9천 |
|---|
| 2026.07.27 | ₩30,693 | ₩30,759 | ₩30,639 | ₩30,639 | -0.17% | 3.3천 |
|---|
| 2026.07.24 | ₩30,679 | ₩30,799 | ₩30,626 | ₩30,626 | -0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩30,679 | ₩30,778 | ₩30,639 | ₩30,666 | -0.04% | 3만 |
|---|
| 2026.07.22 | ₩30,813 | ₩30,813 | ₩30,719 | ₩30,746 | -0.22% | 8.2천 |
|---|
| 2026.07.21 | ₩30,746 | ₩30,813 | ₩30,706 | ₩30,759 | +0.04% | 9.2천 |
|---|
| 2026.07.20 | ₩30,779 | ₩30,779 | ₩30,679 | ₩30,719 | -0.20% | 1.2만 |
|---|
| 2026.07.17 | ₩30,746 | ₩30,786 | ₩30,746 | ₩30,786 | +0.13% | 8.8천 |
|---|
| 2026.07.16 | ₩30,653 | ₩30,786 | ₩30,653 | ₩30,766 | +0.37% | 6.3천 |
|---|
| 2026.07.15 | ₩30,719 | ₩30,786 | ₩30,653 | ₩30,679 | -0.13% | 2.8만 |
|---|
| 2026.07.14 | ₩30,713 | ₩30,773 | ₩30,653 | ₩30,653 | -0.20% | 1.1만 |
|---|
| 2026.07.13 | ₩30,696 | ₩30,759 | ₩30,639 | ₩30,679 | -0.05% | 1.8만 |
|---|
| 2026.07.10 | ₩30,773 | ₩30,773 | ₩30,546 | ₩30,679 | -0.30% | 3.1만 |
|---|
| 2026.07.09 | ₩30,753 | ₩30,779 | ₩30,746 | ₩30,773 | +0.07% | 1.2만 |
|---|
| 2026.07.08 | ₩30,746 | ₩30,759 | ₩30,706 | ₩30,746 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩30,733 | ₩30,773 | ₩30,706 | ₩30,726 | -0.02% | 1.3만 |
|---|
| 2026.07.06 | ₩30,679 | ₩30,739 | ₩30,546 | ₩30,719 | +0.13% | 3.7만 |
|---|
| 2026.07.02 | ₩30,559 | ₩30,653 | ₩30,412 | ₩30,548 | -0.04% | 1.3만 |
|---|
| 2026.07.01 | ₩30,666 | ₩30,679 | ₩30,228 | ₩30,519 | -0.48% | 1.7만 |
|---|
| 2026.06.30 | ₩30,292 | ₩30,759 | ₩30,292 | ₩30,746 | +1.50% | 28.9만 |
|---|
| 2026.06.29 | ₩30,186 | ₩30,399 | ₩30,092 | ₩30,372 | +0.62% | 3.1만 |
|---|
| 2026.06.26 | ₩30,119 | ₩30,326 | ₩30,079 | ₩30,259 | +0.47% | 1.8만 |
|---|
| 2026.06.25 | ₩30,239 | ₩30,319 | ₩30,079 | ₩30,319 | +0.26% | 4.1만 |
|---|
| 2026.06.24 | ₩30,519 | ₩30,606 | ₩30,106 | ₩30,359 | -0.52% | 3.5만 |
|---|
| 2026.06.23 | ₩30,546 | ₩30,679 | ₩30,525 | ₩30,573 | +0.09% | 1.7만 |
|---|
| 2026.06.22 | ₩30,472 | ₩30,879 | ₩30,092 | ₩30,586 | +0.37% | 7.6만 |
|---|
| 2026.06.18 | ₩30,506 | ₩30,559 | ₩30,412 | ₩30,559 | +0.17% | 1.7만 |
|---|
| 2026.06.17 | ₩30,426 | ₩30,626 | ₩30,319 | ₩30,346 | -0.26% | 3.3만 |
|---|
| 2026.06.16 | ₩30,332 | ₩30,372 | ₩30,199 | ₩30,372 | +0.13% | 2만 |
|---|
| 2026.06.15 | ₩30,039 | ₩30,286 | ₩29,959 | ₩30,159 | +0.40% | 2.4만 |
|---|
| 2026.06.12 | ₩29,679 | ₩30,106 | ₩29,679 | ₩30,012 | +1.12% | 1만 |
|---|
| 2026.06.11 | ₩29,892 | ₩30,243 | ₩29,692 | ₩30,079 | +0.62% | 2.5만 |
|---|
| 2026.06.10 | ₩30,012 | ₩30,139 | ₩29,846 | ₩29,946 | -0.22% | 2.9만 |
|---|
| 2026.06.09 | ₩30,079 | ₩30,159 | ₩29,906 | ₩30,026 | -0.18% | 7.6만 |
|---|
| 2026.06.08 | ₩30,172 | ₩30,212 | ₩29,959 | ₩30,119 | -0.18% | 2.4만 |
|---|
| 2026.06.05 | ₩30,426 | ₩30,426 | ₩29,959 | ₩30,146 | -0.92% | 5.2만 |
|---|
| 2026.06.04 | ₩30,826 | ₩31,079 | ₩30,826 | ₩31,026 | +0.65% | 3.9만 |
|---|
| 2026.06.03 | ₩31,146 | ₩31,226 | ₩30,879 | ₩30,946 | -0.64% | 1.9만 |
|---|
| 2026.06.02 | ₩31,066 | ₩31,153 | ₩30,946 | ₩31,079 | +0.04% | 1.9만 |
|---|
| 2026.06.01 | ₩30,959 | ₩31,139 | ₩30,959 | ₩31,139 | +0.58% | 7.9천 |
|---|
| 2026.05.29 | ₩31,102 | ₩31,239 | ₩30,973 | ₩30,973 | -0.42% | 3.7만 |
|---|
| 2026.05.28 | ₩31,026 | ₩31,226 | ₩31,026 | ₩31,173 | +0.47% | 9.5천 |
|---|
| 2026.05.27 | ₩30,853 | ₩31,186 | ₩30,853 | ₩31,133 | +0.91% | 2.8만 |
|---|
| 2026.05.26 | ₩30,959 | ₩31,026 | ₩30,819 | ₩30,873 | -0.28% | 3.1만 |
|---|
| 2026.05.22 | ₩30,973 | ₩31,173 | ₩30,933 | ₩30,959 | -0.04% | 9.7천 |
|---|
| 2026.05.21 | ₩31,066 | ₩31,119 | ₩30,933 | ₩30,999 | -0.21% | 2만 |
|---|
| 2026.05.20 | ₩30,959 | ₩31,173 | ₩30,946 | ₩30,999 | +0.13% | 3.6만 |
|---|
| 2026.05.19 | ₩31,093 | ₩31,146 | ₩30,733 | ₩31,066 | -0.09% | 2.9만 |
|---|
| 2026.05.18 | ₩30,919 | ₩31,146 | ₩30,846 | ₩31,133 | +0.69% | 1.4만 |
|---|
| 2026.05.15 | ₩30,879 | ₩31,146 | ₩30,773 | ₩30,959 | +0.26% | 2.8만 |
|---|
| 2026.05.14 | ₩30,773 | ₩31,026 | ₩30,679 | ₩31,026 | +0.82% | 2.8만 |
|---|
| 2026.05.13 | ₩30,866 | ₩30,879 | ₩30,679 | ₩30,853 | -0.04% | 3만 |
|---|
| 2026.05.12 | ₩30,773 | ₩30,813 | ₩30,759 | ₩30,786 | +0.04% | 1.6만 |
|---|
| 2026.05.11 | ₩30,693 | ₩30,786 | ₩30,653 | ₩30,759 | +0.22% | 2.4만 |
|---|
| 2026.05.08 | ₩30,679 | ₩30,866 | ₩30,573 | ₩30,759 | +0.26% | 2.4만 |
|---|
| 2026.05.07 | ₩30,621 | ₩30,746 | ₩30,559 | ₩30,619 | -0.01% | 1.7만 |
|---|
| 2026.05.06 | ₩30,586 | ₩30,853 | ₩30,495 | ₩30,599 | +0.04% | 2만 |
|---|
| 2026.05.05 | ₩30,639 | ₩30,653 | ₩30,479 | ₩30,619 | -0.07% | 1.4만 |
|---|
| 2026.05.04 | ₩30,733 | ₩30,733 | ₩30,479 | ₩30,653 | -0.26% | 2.1만 |
|---|
| 2026.05.01 | ₩30,666 | ₩30,759 | ₩30,426 | ₩30,533 | -0.43% | 9.4천 |
|---|
| 2026.04.30 | ₩30,559 | ₩30,866 | ₩30,412 | ₩30,679 | +0.39% | 8.5만 |
|---|
| 2026.04.29 | ₩30,519 | ₩30,653 | ₩30,426 | ₩30,459 | -0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩30,626 | ₩30,879 | ₩30,519 | ₩30,573 | -0.17% | 1.3만 |
|---|
| 2026.04.27 | ₩30,492 | ₩30,746 | ₩30,292 | ₩30,746 | +0.83% | 2.9만 |
|---|
| 2026.04.24 | ₩30,573 | ₩30,813 | ₩30,546 | ₩30,679 | +0.35% | 2.1만 |
|---|
| 2026.04.23 | ₩30,559 | ₩30,833 | ₩30,346 | ₩30,439 | -0.39% | 9.7만 |
|---|
| 2026.04.22 | ₩30,386 | ₩30,879 | ₩30,332 | ₩30,733 | +1.14% | 12.3만 |
|---|
| 2026.04.21 | ₩30,599 | ₩30,599 | ₩30,372 | ₩30,426 | -0.57% | 47.1만 |
|---|
| 2026.04.20 | ₩30,733 | ₩30,813 | ₩30,553 | ₩30,619 | -0.37% | 7.2만 |
|---|
| 2026.04.17 | ₩30,733 | ₩31,013 | ₩30,679 | ₩30,733 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩30,986 | ₩31,133 | ₩30,559 | ₩30,599 | -1.25% | 2.4만 |
|---|
| 2026.04.15 | ₩30,679 | ₩31,293 | ₩30,679 | ₩31,066 | +1.26% | 5.6만 |
|---|
| 2026.04.14 | ₩30,126 | ₩30,839 | ₩30,126 | ₩30,613 | +1.62% | 3.3만 |
|---|
| 2026.04.13 | ₩30,306 | ₩30,493 | ₩29,907 | ₩30,372 | +0.22% | 3.2만 |
|---|
| 2026.04.10 | ₩30,039 | ₩30,466 | ₩30,039 | ₩30,386 | +1.15% | 1.8만 |
|---|
| 2026.04.09 | ₩29,345 | ₩30,226 | ₩29,345 | ₩30,119 | +2.64% | 2.9만 |
|---|
| 2026.04.08 | ₩28,945 | ₩29,732 | ₩28,939 | ₩29,399 | +1.57% | 0 |
|---|
| 2026.04.07 | ₩28,798 | ₩28,879 | ₩28,692 | ₩28,798 | 0.00% | 2.6만 |
|---|
| 2026.04.06 | ₩28,612 | ₩28,944 | ₩28,425 | ₩28,798 | +0.65% | 5.1만 |
|---|
| 2026.04.02 | ₩28,412 | ₩28,932 | ₩28,412 | ₩28,672 | +0.92% | 6.3만 |
|---|
| 2026.04.01 | ₩28,145 | ₩29,352 | ₩28,145 | ₩28,532 | +1.37% | 26.9만 |
|---|
| 2026.03.31 | ₩27,731 | ₩28,598 | ₩27,678 | ₩28,078 | +1.25% | 156.5만 |
|---|
| 2026.03.30 | ₩27,571 | ₩28,665 | ₩27,518 | ₩27,798 | +0.82% | 21만 |
|---|
| 2026.03.27 | ₩27,478 | ₩27,771 | ₩27,218 | ₩27,518 | +0.15% | 35.3만 |
|---|
| 2026.03.26 | ₩27,665 | ₩27,898 | ₩27,078 | ₩27,531 | -0.48% | 15만 |
|---|
| 2026.03.25 | ₩28,263 | ₩28,263 | ₩27,638 | ₩27,638 | -2.21% | 10.5만 |
|---|
| 2026.03.24 | ₩27,945 | ₩28,505 | ₩27,678 | ₩28,092 | +0.53% | 9.7만 |
|---|
| 2026.03.23 | ₩28,389 | ₩28,389 | ₩27,845 | ₩28,011 | -1.33% | 7.6만 |
|---|
| 2026.03.20 | ₩28,305 | ₩28,545 | ₩27,811 | ₩28,318 | +0.05% | 13.1만 |
|---|
| 2026.03.19 | ₩28,345 | ₩29,118 | ₩28,025 | ₩28,545 | +0.71% | 9만 |
|---|
| 2026.03.18 | ₩29,012 | ₩29,025 | ₩28,092 | ₩28,345 | -2.30% | 8만 |
|---|
| 2026.03.17 | ₩29,039 | ₩29,412 | ₩28,852 | ₩28,999 | -0.14% | 6.5만 |
|---|
| 2026.03.16 | ₩29,012 | ₩29,140 | ₩28,692 | ₩28,999 | -0.05% | 10.9만 |
|---|
| 2026.03.13 | ₩29,145 | ₩29,492 | ₩28,852 | ₩28,852 | -1.01% | 9.7만 |
|---|
| 2026.03.12 | ₩29,359 | ₩29,359 | ₩28,894 | ₩29,105 | -0.86% | 8.4만 |
|---|
| 2026.03.11 | ₩30,119 | ₩30,119 | ₩29,185 | ₩29,372 | -2.48% | 16.4만 |
|---|
| 2026.03.10 | ₩29,919 | ₩30,212 | ₩29,746 | ₩29,759 | -0.54% | 2 |
|---|
| 2026.03.09 | ₩30,212 | ₩30,239 | ₩29,879 | ₩29,986 | -0.75% | 2 |
|---|
| 2026.03.06 | ₩30,346 | ₩30,346 | ₩30,146 | ₩30,292 | -0.18% | 2 |
|---|
| 2026.03.05 | ₩30,853 | ₩30,999 | ₩30,813 | ₩30,973 | +0.39% | 2 |
|---|
| 2026.03.04 | ₩30,613 | ₩31,013 | ₩30,546 | ₩30,973 | +1.18% | 2 |
|---|
| 2026.03.03 | ₩30,306 | ₩30,719 | ₩29,972 | ₩30,666 | +1.19% | 2 |
|---|
| 2026.03.02 | ₩30,092 | ₩30,599 | ₩30,092 | ₩30,506 | +1.37% | 2 |
|---|
| 2026.02.27 | ₩30,092 | ₩30,306 | ₩29,772 | ₩30,306 | +0.71% | 2 |
|---|
| 2026.02.26 | ₩30,426 | ₩30,426 | ₩30,139 | ₩30,226 | -0.66% | 8.1만 |
|---|
| 2026.02.25 | ₩30,359 | ₩30,652 | ₩30,346 | ₩30,439 | +0.26% | 2 |
|---|
| 2026.02.24 | ₩30,533 | ₩30,533 | ₩30,346 | ₩30,386 | -0.48% | 2 |
|---|
| 2026.02.23 | ₩30,813 | ₩30,866 | ₩30,372 | ₩30,492 | -1.04% | 2 |
|---|
| 2026.02.20 | ₩30,946 | ₩31,041 | ₩30,586 | ₩30,679 | -0.86% | 4.1만 |
|---|
| 2026.02.19 | ₩30,519 | ₩31,066 | ₩30,519 | ₩31,066 | +1.79% | 1.8만 |
|---|
| 2026.02.18 | ₩31,146 | ₩31,266 | ₩30,679 | ₩30,679 | -1.50% | 4.2만 |
|---|
| 2026.02.17 | ₩30,546 | ₩31,346 | ₩30,492 | ₩31,346 | +2.62% | 3.9만 |
|---|
| 2026.02.13 | ₩30,439 | ₩30,679 | ₩30,439 | ₩30,653 | +0.70% | 6.2천 |
|---|
| 2026.02.12 | ₩30,426 | ₩30,586 | ₩30,426 | ₩30,452 | +0.09% | 2.2만 |
|---|
| 2026.02.11 | ₩30,412 | ₩30,519 | ₩30,372 | ₩30,519 | +0.35% | 1.5만 |
|---|
| 2026.02.10 | ₩30,346 | ₩30,519 | ₩30,346 | ₩30,492 | +0.48% | 1.9만 |
|---|
| 2026.02.09 | ₩30,412 | ₩30,439 | ₩30,328 | ₩30,346 | -0.22% | 1만 |
|---|
| 2026.02.06 | ₩30,306 | ₩30,519 | ₩30,279 | ₩30,399 | +0.31% | 1.7만 |
|---|
| 2026.02.05 | ₩30,279 | ₩30,486 | ₩30,226 | ₩30,426 | +0.48% | 1.8만 |
|---|
| 2026.02.04 | ₩30,239 | ₩30,332 | ₩30,239 | ₩30,332 | +0.31% | 1.5만 |
|---|
| 2026.02.03 | ₩30,413 | ₩30,413 | ₩30,239 | ₩30,279 | -0.44% | 3만 |
|---|
| 2026.02.02 | ₩30,399 | ₩30,458 | ₩30,374 | ₩30,426 | +0.09% | 8.9천 |
|---|
| 2026.01.30 | ₩30,279 | ₩30,372 | ₩30,159 | ₩30,306 | +0.09% | 4.3만 |
|---|
| 2026.01.29 | ₩30,212 | ₩30,399 | ₩30,212 | ₩30,332 | +0.40% | 5.5만 |
|---|
| 2026.01.28 | ₩30,346 | ₩30,479 | ₩30,279 | ₩30,372 | +0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩30,412 | ₩30,452 | ₩30,306 | ₩30,346 | -0.22% | 1.4만 |
|---|
| 2026.01.26 | ₩30,279 | ₩30,379 | ₩30,279 | ₩30,306 | +0.09% | 1.3만 |
|---|
| 2026.01.23 | ₩30,159 | ₩30,426 | ₩30,159 | ₩30,212 | +0.18% | 1.5만 |
|---|
| 2026.01.22 | ₩30,212 | ₩30,252 | ₩30,066 | ₩30,239 | +0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩29,972 | ₩30,239 | ₩29,923 | ₩30,146 | +0.58% | 4.8만 |
|---|
| 2026.01.20 | ₩29,986 | ₩30,052 | ₩29,906 | ₩30,052 | +0.22% | 3.9만 |
|---|
| 2026.01.16 | ₩30,066 | ₩30,212 | ₩30,039 | ₩30,172 | +0.35% | 1.4만 |
|---|
| 2026.01.15 | ₩30,132 | ₩30,172 | ₩29,959 | ₩30,146 | +0.04% | 6.4만 |
|---|
| 2026.01.14 | ₩30,146 | ₩30,166 | ₩30,012 | ₩30,106 | -0.13% | 2.2만 |
|---|
| 2026.01.13 | ₩30,079 | ₩30,106 | ₩30,079 | ₩30,079 | 0.00% | 7.3천 |
|---|
| 2026.01.12 | ₩30,012 | ₩30,146 | ₩29,972 | ₩30,079 | +0.22% | 5.3만 |
|---|
| 2026.01.09 | ₩29,879 | ₩30,079 | ₩29,839 | ₩30,012 | +0.45% | 4만 |
|---|
| 2026.01.08 | ₩29,505 | ₩29,979 | ₩29,505 | ₩29,879 | +1.27% | 7.9만 |
|---|
| 2026.01.07 | ₩29,412 | ₩29,612 | ₩29,412 | ₩29,519 | +0.36% | 2.6만 |
|---|
| 2026.01.06 | ₩29,425 | ₩29,532 | ₩29,412 | ₩29,532 | +0.36% | 12만 |
|---|
| 2026.01.05 | ₩29,639 | ₩29,639 | ₩29,425 | ₩29,505 | -0.45% | 11.1만 |
|---|
| 2026.01.02 | ₩30,079 | ₩30,146 | ₩29,639 | ₩29,639 | -1.46% | 14.7만 |
|---|
| 2025.12.31 | ₩29,852 | ₩30,146 | ₩29,793 | ₩30,146 | +0.98% | 9.3만 |
|---|
| 2025.12.30 | ₩29,932 | ₩30,045 | ₩29,932 | ₩30,012 | +0.27% | 3.7만 |
|---|
| 2025.12.29 | ₩29,906 | ₩30,012 | ₩29,880 | ₩29,999 | +0.31% | 3.3만 |
|---|
| 2025.12.26 | ₩29,866 | ₩30,012 | ₩29,854 | ₩29,999 | +0.45% | 1.1만 |
|---|
| 2025.12.24 | ₩29,975 | ₩30,052 | ₩29,975 | ₩30,012 | +0.12% | 2.1천 |
|---|
| 2025.12.23 | ₩29,959 | ₩30,052 | ₩29,902 | ₩30,052 | +0.31% | 1.5만 |
|---|
| 2025.12.22 | ₩29,799 | ₩30,050 | ₩29,772 | ₩30,026 | +0.76% | 1.1만 |
|---|
| 2025.12.19 | ₩29,879 | ₩30,021 | ₩29,652 | ₩29,772 | -0.36% | 1.5만 |
|---|
| 2025.12.18 | ₩29,812 | ₩30,012 | ₩29,746 | ₩29,986 | +0.58% | 5만 |
|---|
| 2025.12.17 | ₩29,799 | ₩29,839 | ₩29,372 | ₩29,812 | +0.04% | 13.1만 |
|---|
| 2025.12.16 | ₩29,492 | ₩29,839 | ₩29,412 | ₩29,692 | +0.68% | 3만 |
|---|
| 2025.12.15 | ₩29,345 | ₩29,572 | ₩29,279 | ₩29,572 | +0.77% | 1.6만 |
|---|
| 2025.12.12 | ₩29,065 | ₩29,719 | ₩29,052 | ₩29,399 | +1.15% | 2.3만 |
|---|
| 2025.12.11 | ₩28,905 | ₩29,292 | ₩28,865 | ₩29,279 | +1.29% | 2.6만 |
|---|
| 2025.12.10 | ₩29,012 | ₩29,125 | ₩28,558 | ₩28,812 | -0.69% | 9.2만 |
|---|
| 2025.12.09 | ₩28,678 | ₩29,145 | ₩28,678 | ₩29,105 | +1.49% | 2.8만 |
|---|
| 2025.12.08 | ₩29,132 | ₩29,132 | ₩28,785 | ₩28,798 | -1.14% | 1.7만 |
|---|
| 2025.12.05 | ₩29,492 | ₩29,744 | ₩28,825 | ₩29,012 | -1.63% | 3.9만 |
|---|
| 2025.12.04 | ₩29,879 | ₩30,012 | ₩29,816 | ₩29,892 | +0.04% | 9.8천 |
|---|
| 2025.12.03 | ₩29,879 | ₩30,011 | ₩29,879 | ₩29,921 | +0.14% | 8.6천 |
|---|
| 2025.12.02 | ₩29,812 | ₩30,012 | ₩29,739 | ₩29,879 | +0.22% | 3.8만 |
|---|
| 2025.12.01 | ₩29,637 | ₩29,923 | ₩29,427 | ₩29,812 | +0.59% | 9천 |
|---|
| 2025.11.28 | ₩29,398 | ₩29,772 | ₩29,398 | ₩29,772 | +1.27% | 1.8만 |
|---|
| 2025.11.26 | ₩29,552 | ₩29,732 | ₩29,412 | ₩29,639 | +0.29% | 1.8만 |
|---|
| 2025.11.25 | ₩29,279 | ₩29,492 | ₩29,145 | ₩29,465 | +0.64% | 1.3만 |
|---|
| 2025.11.24 | ₩29,345 | ₩29,439 | ₩28,892 | ₩29,105 | -0.82% | 4.2만 |
|---|
| 2025.11.21 | ₩29,185 | ₩29,425 | ₩29,012 | ₩29,372 | +0.64% | 1만 |
|---|
| 2025.11.20 | ₩29,719 | ₩29,721 | ₩29,092 | ₩29,092 | -2.11% | 3.3만 |
|---|
| 2025.11.19 | ₩29,746 | ₩29,999 | ₩29,592 | ₩29,679 | -0.22% | 2.9만 |
|---|
| 2025.11.18 | ₩29,412 | ₩29,986 | ₩29,412 | ₩29,746 | +1.13% | 7.5만 |
|---|
| 2025.11.17 | ₩29,399 | ₩29,559 | ₩29,345 | ₩29,492 | +0.32% | 2만 |
|---|
| 2025.11.14 | ₩29,145 | ₩29,519 | ₩29,145 | ₩29,432 | +0.98% | 1.2만 |
|---|
| 2025.11.13 | ₩29,305 | ₩29,599 | ₩29,145 | ₩29,252 | -0.18% | 3만 |
|---|
| 2025.11.12 | ₩29,665 | ₩29,665 | ₩29,265 | ₩29,345 | -1.08% | 4.6만 |
|---|
| 2025.11.11 | ₩29,545 | ₩29,639 | ₩29,479 | ₩29,639 | +0.32% | 1.4만 |
|---|
| 2025.11.10 | ₩29,545 | ₩29,639 | ₩29,345 | ₩29,625 | +0.27% | 1.4만 |
|---|
| 2025.11.07 | ₩29,332 | ₩29,545 | ₩29,212 | ₩29,545 | +0.73% | 1만 |
|---|
| 2025.11.06 | ₩29,052 | ₩29,472 | ₩28,905 | ₩29,452 | +1.38% | 2만 |
|---|
| 2025.11.05 | ₩28,892 | ₩29,292 | ₩28,505 | ₩29,052 | +0.55% | 8.6만 |
|---|
| 2025.11.04 | ₩28,852 | ₩29,206 | ₩28,852 | ₩29,105 | +0.88% | 1.6만 |
|---|
| 2025.11.03 | ₩28,959 | ₩29,399 | ₩28,692 | ₩29,172 | +0.74% | 1.8만 |
|---|
| 2025.10.31 | ₩29,212 | ₩29,252 | ₩28,758 | ₩28,985 | -0.78% | 4.3만 |
|---|
| 2025.10.30 | ₩29,605 | ₩29,732 | ₩29,279 | ₩29,279 | -1.10% | 2.3만 |
|---|
| 2025.10.29 | ₩29,556 | ₩29,732 | ₩29,465 | ₩29,539 | -0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩29,625 | ₩29,719 | ₩29,439 | ₩29,625 | 0.00% | 8.6천 |
|---|
| 2025.10.27 | ₩29,492 | ₩29,679 | ₩29,359 | ₩29,625 | +0.45% | 2.5만 |
|---|
| 2025.10.24 | ₩29,412 | ₩29,679 | ₩29,412 | ₩29,585 | +0.59% | 1.6만 |
|---|
| 2025.10.23 | ₩29,492 | ₩29,612 | ₩29,332 | ₩29,332 | -0.54% | 9.8천 |
|---|
| 2025.10.22 | ₩29,372 | ₩29,559 | ₩29,132 | ₩29,452 | +0.27% | 2.4만 |
|---|
| 2025.10.21 | ₩29,305 | ₩29,567 | ₩29,223 | ₩29,447 | +0.48% | 1.3만 |
|---|
| 2025.10.20 | ₩29,079 | ₩29,452 | ₩29,025 | ₩29,345 | +0.92% | 2.1만 |
|---|
| 2025.10.17 | ₩29,079 | ₩29,185 | ₩28,745 | ₩29,052 | -0.09% | 5.3만 |
|---|
| 2025.10.16 | ₩29,212 | ₩29,319 | ₩28,678 | ₩28,945 | -0.91% | 11.3만 |
|---|
| 2025.10.15 | ₩29,092 | ₩29,439 | ₩29,085 | ₩29,252 | +0.55% | 5.3만 |
|---|
| 2025.10.14 | ₩28,612 | ₩29,039 | ₩28,478 | ₩29,012 | +1.40% | 14.2만 |
|---|
| 2025.10.13 | ₩28,612 | ₩28,665 | ₩28,438 | ₩28,612 | 0.00% | 8.7천 |
|---|
| 2025.10.10 | ₩29,279 | ₩29,345 | ₩28,445 | ₩28,518 | -2.60% | 10.4만 |
|---|
