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 | ₩30,501 | ₩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 | ₩30,541 | ₩30,794 | ₩29,661 | ₩30,141 | -1.31% | 5.9만 |
| 2026.10.01 | ₩30,701 | ₩30,874 | ₩30,061 | ₩30,461 | -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 | ₩31,061 | ₩31,487 | -0.55% | 2.6만 |
|---|
| 2026.09.28 | ₩31,554 | ₩31,847 | ₩31,260 | ₩31,634 | +0.25% | 3.1만 |
|---|
| 2026.09.25 | ₩31,647 | ₩31,780 | ₩31,487 | ₩31,607 | -0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩31,754 | ₩31,754 | ₩31,447 | ₩31,687 | -0.21% | 3만 |
|---|
| 2026.09.23 | ₩31,740 | ₩31,794 | ₩31,487 | ₩31,794 | +0.17% | 4.8만 |
|---|
| 2026.09.22 | ₩31,900 | ₩32,007 | ₩31,661 | ₩31,967 | +0.21% | 3만 |
|---|
| 2026.09.21 | ₩31,860 | ₩31,860 | ₩31,647 | ₩31,834 | -0.08% | 2.3만 |
|---|
| 2026.09.18 | ₩31,807 | ₩31,914 | ₩31,607 | ₩31,914 | +0.34% | 2.2만 |
|---|
| 2026.09.17 | ₩31,700 | ₩31,914 | ₩31,462 | ₩31,816 | +0.36% | 2.2만 |
|---|
| 2026.09.16 | ₩31,434 | ₩31,674 | ₩31,354 | ₩31,421 | -0.04% | 3.3만 |
|---|
| 2026.09.15 | ₩31,460 | ₩31,807 | ₩31,327 | ₩31,447 | -0.04% | 6.5만 |
|---|
| 2026.09.14 | ₩31,594 | ₩31,727 | ₩31,527 | ₩31,594 | 0.00% | 2.1만 |
|---|
| 2026.09.11 | ₩31,674 | ₩31,794 | ₩31,437 | ₩31,714 | +0.13% | 2만 |
|---|
| 2026.09.10 | ₩31,927 | ₩31,967 | ₩31,101 | ₩31,101 | -2.59% | 2.3만 |
|---|
| 2026.09.09 | ₩32,047 | ₩32,081 | ₩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 | ₩31,474 | ₩31,820 | ₩31,394 | ₩31,674 | +0.64% | 2.8만 |
|---|
| 2026.09.03 | ₩31,767 | ₩31,927 | ₩31,561 | ₩31,860 | +0.29% | 4.1만 |
|---|
| 2026.09.02 | ₩31,860 | ₩31,954 | ₩31,754 | ₩31,794 | -0.21% | 2.7만 |
|---|
| 2026.09.01 | ₩31,794 | ₩31,894 | ₩31,500 | ₩31,727 | -0.21% | 12.3만 |
|---|
| 2026.08.31 | ₩31,794 | ₩31,994 | ₩31,460 | ₩31,994 | +0.63% | 9.9만 |
|---|
| 2026.08.28 | ₩32,231 | ₩32,231 | ₩31,841 | ₩32,100 | -0.41% | 5만 |
|---|
| 2026.08.27 | ₩32,194 | ₩32,660 | ₩31,927 | ₩32,060 | -0.41% | 5.8만 |
|---|
| 2026.08.26 | ₩32,047 | ₩32,394 | ₩32,047 | ₩32,167 | +0.37% | 2.4만 |
|---|
| 2026.08.25 | ₩31,994 | ₩32,280 | ₩31,994 | ₩32,274 | +0.87% | 9천 |
|---|
| 2026.08.24 | ₩31,954 | ₩32,247 | ₩31,954 | ₩32,087 | +0.42% | 1.7만 |
|---|
| 2026.08.21 | ₩32,034 | ₩32,114 | ₩31,914 | ₩31,940 | -0.29% | 1.9만 |
|---|
| 2026.08.20 | ₩31,994 | ₩32,256 | ₩31,994 | ₩32,034 | +0.13% | 1.2만 |
|---|
| 2026.08.19 | ₩32,034 | ₩32,260 | ₩31,974 | ₩32,060 | +0.08% | 2.8만 |
|---|
| 2026.08.18 | ₩31,700 | ₩32,294 | ₩31,700 | ₩32,034 | +1.05% | 3.7만 |
|---|
| 2026.08.17 | ₩31,940 | ₩31,954 | ₩31,714 | ₩31,900 | -0.13% | 3.4만 |
|---|
| 2026.08.14 | ₩31,954 | ₩31,954 | ₩31,860 | ₩31,860 | -0.29% | 1.9만 |
|---|
| 2026.08.13 | ₩31,794 | ₩31,905 | ₩31,647 | ₩31,769 | -0.08% | 1.4만 |
|---|
| 2026.08.12 | ₩31,634 | ₩31,674 | ₩31,440 | ₩31,554 | -0.25% | 9.9천 |
|---|
| 2026.08.11 | ₩31,780 | ₩31,834 | ₩31,340 | ₩31,354 | -1.34% | 5.1만 |
|---|
| 2026.08.10 | ₩31,807 | ₩31,834 | ₩31,474 | ₩31,580 | -0.71% | 2.7만 |
|---|
| 2026.08.07 | ₩31,940 | ₩31,949 | ₩31,794 | ₩31,807 | -0.42% | 1.5만 |
|---|
| 2026.08.06 | ₩32,100 | ₩32,114 | ₩31,807 | ₩31,854 | -0.77% | 2만 |
|---|
| 2026.08.05 | ₩31,847 | ₩32,187 | ₩31,834 | ₩31,927 | +0.25% | 4.1만 |
|---|
| 2026.08.04 | ₩31,807 | ₩31,860 | ₩31,727 | ₩31,794 | -0.04% | 2.2만 |
|---|
| 2026.08.03 | ₩31,914 | ₩32,087 | ₩31,567 | ₩31,660 | -0.79% | 7.8만 |
|---|
| 2026.07.31 | ₩31,074 | ₩31,407 | ₩31,007 | ₩31,314 | +0.77% | 2.8만 |
|---|
| 2026.07.30 | ₩31,027 | ₩31,074 | ₩30,847 | ₩31,074 | +0.15% | 8.8천 |
|---|
| 2026.07.29 | ₩30,754 | ₩31,387 | ₩30,727 | ₩30,927 | +0.56% | 7.5만 |
|---|
| 2026.07.28 | ₩30,741 | ₩30,749 | ₩30,621 | ₩30,749 | +0.03% | 5.9천 |
|---|
| 2026.07.27 | ₩30,674 | ₩30,740 | ₩30,621 | ₩30,621 | -0.17% | 3.3천 |
|---|
| 2026.07.24 | ₩30,661 | ₩30,780 | ₩30,607 | ₩30,607 | -0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩30,661 | ₩30,759 | ₩30,621 | ₩30,647 | -0.04% | 3만 |
|---|
| 2026.07.22 | ₩30,794 | ₩30,794 | ₩30,701 | ₩30,727 | -0.22% | 8.2천 |
|---|
| 2026.07.21 | ₩30,727 | ₩30,794 | ₩30,687 | ₩30,741 | +0.04% | 9.2천 |
|---|
| 2026.07.20 | ₩30,761 | ₩30,761 | ₩30,661 | ₩30,701 | -0.20% | 1.2만 |
|---|
| 2026.07.17 | ₩30,727 | ₩30,767 | ₩30,727 | ₩30,767 | +0.13% | 8.8천 |
|---|
| 2026.07.16 | ₩30,634 | ₩30,767 | ₩30,634 | ₩30,747 | +0.37% | 6.3천 |
|---|
| 2026.07.15 | ₩30,701 | ₩30,767 | ₩30,634 | ₩30,661 | -0.13% | 2.8만 |
|---|
| 2026.07.14 | ₩30,694 | ₩30,754 | ₩30,634 | ₩30,634 | -0.20% | 1.1만 |
|---|
| 2026.07.13 | ₩30,677 | ₩30,741 | ₩30,621 | ₩30,661 | -0.05% | 1.8만 |
|---|
| 2026.07.10 | ₩30,754 | ₩30,754 | ₩30,527 | ₩30,661 | -0.30% | 3.1만 |
|---|
| 2026.07.09 | ₩30,734 | ₩30,761 | ₩30,727 | ₩30,754 | +0.07% | 1.2만 |
|---|
| 2026.07.08 | ₩30,727 | ₩30,741 | ₩30,687 | ₩30,727 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩30,714 | ₩30,754 | ₩30,687 | ₩30,707 | -0.02% | 1.3만 |
|---|
| 2026.07.06 | ₩30,661 | ₩30,721 | ₩30,527 | ₩30,701 | +0.13% | 3.7만 |
|---|
| 2026.07.02 | ₩30,541 | ₩30,634 | ₩30,394 | ₩30,529 | -0.04% | 1.3만 |
|---|
| 2026.07.01 | ₩30,647 | ₩30,661 | ₩30,209 | ₩30,501 | -0.48% | 1.7만 |
|---|
| 2026.06.30 | ₩30,274 | ₩30,741 | ₩30,274 | ₩30,727 | +1.50% | 28.9만 |
|---|
| 2026.06.29 | ₩30,167 | ₩30,381 | ₩30,074 | ₩30,354 | +0.62% | 3.1만 |
|---|
| 2026.06.26 | ₩30,101 | ₩30,307 | ₩30,061 | ₩30,241 | +0.47% | 1.8만 |
|---|
| 2026.06.25 | ₩30,221 | ₩30,301 | ₩30,061 | ₩30,301 | +0.26% | 4.1만 |
|---|
| 2026.06.24 | ₩30,501 | ₩30,587 | ₩30,087 | ₩30,341 | -0.52% | 3.5만 |
|---|
| 2026.06.23 | ₩30,527 | ₩30,661 | ₩30,507 | ₩30,554 | +0.09% | 1.7만 |
|---|
| 2026.06.22 | ₩30,454 | ₩30,861 | ₩30,074 | ₩30,567 | +0.37% | 7.6만 |
|---|
| 2026.06.18 | ₩30,487 | ₩30,541 | ₩30,394 | ₩30,541 | +0.17% | 1.7만 |
|---|
| 2026.06.17 | ₩30,407 | ₩30,607 | ₩30,301 | ₩30,327 | -0.26% | 3.3만 |
|---|
| 2026.06.16 | ₩30,314 | ₩30,354 | ₩30,181 | ₩30,354 | +0.13% | 2만 |
|---|
| 2026.06.15 | ₩30,021 | ₩30,267 | ₩29,941 | ₩30,141 | +0.40% | 2.4만 |
|---|
| 2026.06.12 | ₩29,661 | ₩30,088 | ₩29,661 | ₩29,994 | +1.12% | 1만 |
|---|
| 2026.06.11 | ₩29,874 | ₩30,224 | ₩29,674 | ₩30,061 | +0.62% | 2.5만 |
|---|
| 2026.06.10 | ₩29,994 | ₩30,121 | ₩29,827 | ₩29,927 | -0.22% | 2.9만 |
|---|
| 2026.06.09 | ₩30,061 | ₩30,141 | ₩29,887 | ₩30,007 | -0.18% | 7.6만 |
|---|
| 2026.06.08 | ₩30,154 | ₩30,194 | ₩29,941 | ₩30,101 | -0.18% | 2.4만 |
|---|
| 2026.06.05 | ₩30,407 | ₩30,407 | ₩29,941 | ₩30,127 | -0.92% | 5.2만 |
|---|
| 2026.06.04 | ₩30,807 | ₩31,061 | ₩30,807 | ₩31,007 | +0.65% | 3.9만 |
|---|
| 2026.06.03 | ₩31,127 | ₩31,207 | ₩30,861 | ₩30,927 | -0.64% | 1.9만 |
|---|
| 2026.06.02 | ₩31,047 | ₩31,134 | ₩30,927 | ₩31,061 | +0.04% | 1.9만 |
|---|
| 2026.06.01 | ₩30,941 | ₩31,121 | ₩30,941 | ₩31,121 | +0.58% | 7.9천 |
|---|
| 2026.05.29 | ₩31,083 | ₩31,220 | ₩30,954 | ₩30,954 | -0.42% | 3.7만 |
|---|
| 2026.05.28 | ₩31,007 | ₩31,207 | ₩31,007 | ₩31,154 | +0.47% | 9.5천 |
|---|
| 2026.05.27 | ₩30,834 | ₩31,167 | ₩30,834 | ₩31,114 | +0.91% | 2.8만 |
|---|
| 2026.05.26 | ₩30,941 | ₩31,007 | ₩30,800 | ₩30,854 | -0.28% | 3.1만 |
|---|
| 2026.05.22 | ₩30,954 | ₩31,154 | ₩30,914 | ₩30,941 | -0.04% | 9.7천 |
|---|
| 2026.05.21 | ₩31,047 | ₩31,101 | ₩30,914 | ₩30,981 | -0.21% | 2만 |
|---|
| 2026.05.20 | ₩30,941 | ₩31,154 | ₩30,927 | ₩30,981 | +0.13% | 3.6만 |
|---|
| 2026.05.19 | ₩31,074 | ₩31,127 | ₩30,714 | ₩31,047 | -0.09% | 2.9만 |
|---|
| 2026.05.18 | ₩30,901 | ₩31,127 | ₩30,827 | ₩31,114 | +0.69% | 1.4만 |
|---|
| 2026.05.15 | ₩30,861 | ₩31,127 | ₩30,754 | ₩30,941 | +0.26% | 2.8만 |
|---|
| 2026.05.14 | ₩30,754 | ₩31,007 | ₩30,661 | ₩31,007 | +0.82% | 2.8만 |
|---|
| 2026.05.13 | ₩30,847 | ₩30,861 | ₩30,661 | ₩30,834 | -0.04% | 3만 |
|---|
| 2026.05.12 | ₩30,754 | ₩30,794 | ₩30,741 | ₩30,767 | +0.04% | 1.6만 |
|---|
| 2026.05.11 | ₩30,674 | ₩30,767 | ₩30,634 | ₩30,741 | +0.22% | 2.4만 |
|---|
| 2026.05.08 | ₩30,661 | ₩30,847 | ₩30,554 | ₩30,741 | +0.26% | 2.4만 |
|---|
| 2026.05.07 | ₩30,602 | ₩30,727 | ₩30,541 | ₩30,601 | -0.01% | 1.7만 |
|---|
| 2026.05.06 | ₩30,567 | ₩30,834 | ₩30,477 | ₩30,581 | +0.04% | 2만 |
|---|
| 2026.05.05 | ₩30,621 | ₩30,634 | ₩30,461 | ₩30,601 | -0.07% | 1.4만 |
|---|
| 2026.05.04 | ₩30,714 | ₩30,714 | ₩30,461 | ₩30,634 | -0.26% | 2.1만 |
|---|
| 2026.05.01 | ₩30,647 | ₩30,741 | ₩30,407 | ₩30,514 | -0.43% | 9.4천 |
|---|
| 2026.04.30 | ₩30,541 | ₩30,847 | ₩30,394 | ₩30,661 | +0.39% | 8.5만 |
|---|
| 2026.04.29 | ₩30,501 | ₩30,634 | ₩30,407 | ₩30,441 | -0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩30,607 | ₩30,861 | ₩30,501 | ₩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 | ₩30,794 | ₩30,527 | ₩30,661 | +0.35% | 2.1만 |
|---|
| 2026.04.23 | ₩30,541 | ₩30,814 | ₩30,327 | ₩30,421 | -0.39% | 9.7만 |
|---|
| 2026.04.22 | ₩30,367 | ₩30,861 | ₩30,314 | ₩30,714 | +1.14% | 12.3만 |
|---|
| 2026.04.21 | ₩30,581 | ₩30,581 | ₩30,354 | ₩30,407 | -0.57% | 47.1만 |
|---|
| 2026.04.20 | ₩30,714 | ₩30,794 | ₩30,534 | ₩30,601 | -0.37% | 7.2만 |
|---|
| 2026.04.17 | ₩30,714 | ₩30,994 | ₩30,661 | ₩30,714 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩30,967 | ₩31,114 | ₩30,541 | ₩30,581 | -1.25% | 2.4만 |
|---|
| 2026.04.15 | ₩30,661 | ₩31,274 | ₩30,661 | ₩31,047 | +1.26% | 5.6만 |
|---|
| 2026.04.14 | ₩30,107 | ₩30,821 | ₩30,107 | ₩30,594 | +1.62% | 3.3만 |
|---|
| 2026.04.13 | ₩30,287 | ₩30,474 | ₩29,888 | ₩30,354 | +0.22% | 3.2만 |
|---|
| 2026.04.10 | ₩30,021 | ₩30,447 | ₩30,021 | ₩30,367 | +1.15% | 1.8만 |
|---|
| 2026.04.09 | ₩29,328 | ₩30,207 | ₩29,328 | ₩30,101 | +2.64% | 2.9만 |
|---|
| 2026.04.08 | ₩28,928 | ₩29,714 | ₩28,921 | ₩29,381 | +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 | ₩28,408 | ₩28,781 | +0.65% | 5.1만 |
|---|
| 2026.04.02 | ₩28,394 | ₩28,914 | ₩28,394 | ₩28,654 | +0.92% | 6.3만 |
|---|
| 2026.04.01 | ₩28,128 | ₩29,334 | ₩28,128 | ₩28,514 | +1.37% | 26.9만 |
|---|
| 2026.03.31 | ₩27,715 | ₩28,581 | ₩27,661 | ₩28,061 | +1.25% | 156.5만 |
|---|
| 2026.03.30 | ₩27,555 | ₩28,648 | ₩27,501 | ₩27,781 | +0.82% | 21만 |
|---|
| 2026.03.27 | ₩27,461 | ₩27,755 | ₩27,201 | ₩27,501 | +0.15% | 35.3만 |
|---|
| 2026.03.26 | ₩27,648 | ₩27,881 | ₩27,061 | ₩27,515 | -0.48% | 15만 |
|---|
| 2026.03.25 | ₩28,246 | ₩28,246 | ₩27,621 | ₩27,621 | -2.21% | 10.5만 |
|---|
| 2026.03.24 | ₩27,928 | ₩28,488 | ₩27,661 | ₩28,074 | +0.53% | 9.7만 |
|---|
| 2026.03.23 | ₩28,372 | ₩28,372 | ₩27,828 | ₩27,994 | -1.33% | 7.6만 |
|---|
| 2026.03.20 | ₩28,288 | ₩28,528 | ₩27,795 | ₩28,301 | +0.05% | 13.1만 |
|---|
| 2026.03.19 | ₩28,328 | ₩29,101 | ₩28,008 | ₩28,528 | +0.71% | 9만 |
|---|
| 2026.03.18 | ₩28,994 | ₩29,008 | ₩28,074 | ₩28,328 | -2.30% | 8만 |
|---|
| 2026.03.17 | ₩29,021 | ₩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 | ₩29,128 | ₩29,474 | ₩28,834 | ₩28,834 | -1.01% | 9.7만 |
|---|
| 2026.03.12 | ₩29,341 | ₩29,341 | ₩28,876 | ₩29,088 | -0.86% | 8.4만 |
|---|
| 2026.03.11 | ₩30,101 | ₩30,101 | ₩29,168 | ₩29,354 | -2.48% | 16.4만 |
|---|
| 2026.03.10 | ₩29,901 | ₩30,194 | ₩29,727 | ₩29,741 | -0.54% | 2 |
|---|
| 2026.03.09 | ₩30,194 | ₩30,221 | ₩29,861 | ₩29,967 | -0.75% | 2 |
|---|
| 2026.03.06 | ₩30,327 | ₩30,327 | ₩30,128 | ₩30,274 | -0.18% | 2 |
|---|
| 2026.03.05 | ₩30,834 | ₩30,980 | ₩30,794 | ₩30,954 | +0.39% | 2 |
|---|
| 2026.03.04 | ₩30,594 | ₩30,994 | ₩30,527 | ₩30,954 | +1.18% | 2 |
|---|
| 2026.03.03 | ₩30,287 | ₩30,701 | ₩29,954 | ₩30,647 | +1.19% | 2 |
|---|
| 2026.03.02 | ₩30,074 | ₩30,581 | ₩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 | ₩30,121 | ₩30,207 | -0.66% | 8.1만 |
|---|
| 2026.02.25 | ₩30,341 | ₩30,634 | ₩30,327 | ₩30,421 | +0.26% | 2 |
|---|
| 2026.02.24 | ₩30,514 | ₩30,514 | ₩30,327 | ₩30,367 | -0.48% | 2 |
|---|
| 2026.02.23 | ₩30,794 | ₩30,847 | ₩30,354 | ₩30,474 | -1.04% | 2 |
|---|
| 2026.02.20 | ₩30,927 | ₩31,023 | ₩30,567 | ₩30,661 | -0.86% | 4.1만 |
|---|
| 2026.02.19 | ₩30,501 | ₩31,047 | ₩30,501 | ₩31,047 | +1.79% | 1.8만 |
|---|
| 2026.02.18 | ₩31,127 | ₩31,247 | ₩30,661 | ₩30,661 | -1.50% | 4.2만 |
|---|
| 2026.02.17 | ₩30,527 | ₩31,327 | ₩30,474 | ₩31,327 | +2.62% | 3.9만 |
|---|
| 2026.02.13 | ₩30,421 | ₩30,661 | ₩30,421 | ₩30,634 | +0.70% | 6.2천 |
|---|
| 2026.02.12 | ₩30,407 | ₩30,567 | ₩30,407 | ₩30,434 | +0.09% | 2.2만 |
|---|
| 2026.02.11 | ₩30,394 | ₩30,501 | ₩30,354 | ₩30,501 | +0.35% | 1.5만 |
|---|
| 2026.02.10 | ₩30,327 | ₩30,501 | ₩30,327 | ₩30,474 | +0.48% | 1.9만 |
|---|
| 2026.02.09 | ₩30,394 | ₩30,421 | ₩30,309 | ₩30,327 | -0.22% | 1만 |
|---|
| 2026.02.06 | ₩30,287 | ₩30,501 | ₩30,261 | ₩30,381 | +0.31% | 1.7만 |
|---|
| 2026.02.05 | ₩30,261 | ₩30,467 | ₩30,207 | ₩30,407 | +0.48% | 1.8만 |
|---|
| 2026.02.04 | ₩30,221 | ₩30,314 | ₩30,221 | ₩30,314 | +0.31% | 1.5만 |
|---|
| 2026.02.03 | ₩30,394 | ₩30,394 | ₩30,221 | ₩30,261 | -0.44% | 3만 |
|---|
| 2026.02.02 | ₩30,381 | ₩30,440 | ₩30,356 | ₩30,407 | +0.09% | 8.9천 |
|---|
| 2026.01.30 | ₩30,261 | ₩30,354 | ₩30,141 | ₩30,287 | +0.09% | 4.3만 |
|---|
| 2026.01.29 | ₩30,194 | ₩30,381 | ₩30,194 | ₩30,314 | +0.40% | 5.5만 |
|---|
| 2026.01.28 | ₩30,327 | ₩30,460 | ₩30,261 | ₩30,354 | +0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩30,394 | ₩30,434 | ₩30,287 | ₩30,327 | -0.22% | 1.4만 |
|---|
| 2026.01.26 | ₩30,261 | ₩30,361 | ₩30,261 | ₩30,287 | +0.09% | 1.3만 |
|---|
| 2026.01.23 | ₩30,141 | ₩30,407 | ₩30,141 | ₩30,194 | +0.18% | 1.5만 |
|---|
| 2026.01.22 | ₩30,194 | ₩30,234 | ₩30,047 | ₩30,221 | +0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩29,954 | ₩30,221 | ₩29,905 | ₩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 | ₩30,021 | ₩30,154 | +0.35% | 1.4만 |
|---|
| 2026.01.15 | ₩30,114 | ₩30,154 | ₩29,941 | ₩30,127 | +0.04% | 6.4만 |
|---|
| 2026.01.14 | ₩30,127 | ₩30,147 | ₩29,994 | ₩30,087 | -0.13% | 2.2만 |
|---|
| 2026.01.13 | ₩30,061 | ₩30,087 | ₩30,061 | ₩30,061 | 0.00% | 7.3천 |
|---|
| 2026.01.12 | ₩29,994 | ₩30,127 | ₩29,954 | ₩30,061 | +0.22% | 5.3만 |
|---|
| 2026.01.09 | ₩29,861 | ₩30,061 | ₩29,821 | ₩29,994 | +0.45% | 4만 |
|---|
| 2026.01.08 | ₩29,488 | ₩29,961 | ₩29,488 | ₩29,861 | +1.27% | 7.9만 |
|---|
| 2026.01.07 | ₩29,394 | ₩29,594 | ₩29,394 | ₩29,501 | +0.36% | 2.6만 |
|---|
| 2026.01.06 | ₩29,408 | ₩29,514 | ₩29,394 | ₩29,514 | +0.36% | 12만 |
|---|
| 2026.01.05 | ₩29,621 | ₩29,621 | ₩29,408 | ₩29,488 | -0.45% | 11.1만 |
|---|
| 2026.01.02 | ₩30,061 | ₩30,127 | ₩29,621 | ₩29,621 | -1.46% | 14.7만 |
|---|
| 2025.12.31 | ₩29,834 | ₩30,127 | ₩29,775 | ₩30,127 | +0.98% | 9.3만 |
|---|
| 2025.12.30 | ₩29,914 | ₩30,027 | ₩29,914 | ₩29,994 | +0.27% | 3.7만 |
|---|
| 2025.12.29 | ₩29,887 | ₩29,994 | ₩29,862 | ₩29,981 | +0.31% | 3.3만 |
|---|
| 2025.12.26 | ₩29,847 | ₩29,994 | ₩29,835 | ₩29,981 | +0.45% | 1.1만 |
|---|
| 2025.12.24 | ₩29,957 | ₩30,034 | ₩29,957 | ₩29,994 | +0.12% | 2.1천 |
|---|
| 2025.12.23 | ₩29,941 | ₩30,034 | ₩29,884 | ₩30,034 | +0.31% | 1.5만 |
|---|
| 2025.12.22 | ₩29,781 | ₩30,032 | ₩29,754 | ₩30,007 | +0.76% | 1.1만 |
|---|
| 2025.12.19 | ₩29,861 | ₩30,003 | ₩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 | ₩29,781 | ₩29,821 | ₩29,354 | ₩29,794 | +0.04% | 13.1만 |
|---|
| 2025.12.16 | ₩29,474 | ₩29,821 | ₩29,394 | ₩29,674 | +0.68% | 3만 |
|---|
| 2025.12.15 | ₩29,328 | ₩29,554 | ₩29,261 | ₩29,554 | +0.77% | 1.6만 |
|---|
| 2025.12.12 | ₩29,048 | ₩29,701 | ₩29,034 | ₩29,381 | +1.15% | 2.3만 |
|---|
| 2025.12.11 | ₩28,888 | ₩29,274 | ₩28,848 | ₩29,261 | +1.29% | 2.6만 |
|---|
| 2025.12.10 | ₩28,994 | ₩29,108 | ₩28,541 | ₩28,794 | -0.69% | 9.2만 |
|---|
| 2025.12.09 | ₩28,661 | ₩29,128 | ₩28,661 | ₩29,088 | +1.49% | 2.8만 |
|---|
| 2025.12.08 | ₩29,114 | ₩29,114 | ₩28,768 | ₩28,781 | -1.14% | 1.7만 |
|---|
| 2025.12.05 | ₩29,474 | ₩29,726 | ₩28,808 | ₩28,994 | -1.63% | 3.9만 |
|---|
| 2025.12.04 | ₩29,861 | ₩29,994 | ₩29,798 | ₩29,874 | +0.04% | 9.8천 |
|---|
| 2025.12.03 | ₩29,861 | ₩29,993 | ₩29,861 | ₩29,903 | +0.14% | 8.6천 |
|---|
| 2025.12.02 | ₩29,794 | ₩29,994 | ₩29,721 | ₩29,861 | +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 | ₩29,621 | +0.29% | 1.8만 |
|---|
| 2025.11.25 | ₩29,261 | ₩29,474 | ₩29,128 | ₩29,448 | +0.64% | 1.3만 |
|---|
| 2025.11.24 | ₩29,328 | ₩29,421 | ₩28,874 | ₩29,088 | -0.82% | 4.2만 |
|---|
| 2025.11.21 | ₩29,168 | ₩29,408 | ₩28,994 | ₩29,354 | +0.64% | 1만 |
|---|
| 2025.11.20 | ₩29,701 | ₩29,703 | ₩29,074 | ₩29,074 | -2.11% | 3.3만 |
|---|
| 2025.11.19 | ₩29,727 | ₩29,981 | ₩29,574 | ₩29,661 | -0.22% | 2.9만 |
|---|
| 2025.11.18 | ₩29,394 | ₩29,967 | ₩29,394 | ₩29,727 | +1.13% | 7.5만 |
|---|
| 2025.11.17 | ₩29,381 | ₩29,541 | ₩29,328 | ₩29,474 | +0.32% | 2만 |
|---|
| 2025.11.14 | ₩29,128 | ₩29,501 | ₩29,128 | ₩29,414 | +0.98% | 1.2만 |
|---|
| 2025.11.13 | ₩29,288 | ₩29,581 | ₩29,128 | ₩29,234 | -0.18% | 3만 |
|---|
| 2025.11.12 | ₩29,647 | ₩29,647 | ₩29,248 | ₩29,328 | -1.08% | 4.6만 |
|---|
| 2025.11.11 | ₩29,527 | ₩29,621 | ₩29,461 | ₩29,621 | +0.32% | 1.4만 |
|---|
| 2025.11.10 | ₩29,527 | ₩29,621 | ₩29,328 | ₩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 | ₩28,888 | ₩29,434 | +1.38% | 2만 |
|---|
| 2025.11.05 | ₩28,874 | ₩29,274 | ₩28,488 | ₩29,034 | +0.55% | 8.6만 |
|---|
| 2025.11.04 | ₩28,834 | ₩29,189 | ₩28,834 | ₩29,087 | +0.88% | 1.6만 |
|---|
| 2025.11.03 | ₩28,941 | ₩29,381 | ₩28,674 | ₩29,154 | +0.74% | 1.8만 |
|---|
| 2025.10.31 | ₩29,194 | ₩29,234 | ₩28,741 | ₩28,968 | -0.78% | 4.3만 |
|---|
| 2025.10.30 | ₩29,587 | ₩29,714 | ₩29,261 | ₩29,261 | -1.10% | 2.3만 |
|---|
| 2025.10.29 | ₩29,538 | ₩29,714 | ₩29,448 | ₩29,521 | -0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩29,607 | ₩29,701 | ₩29,421 | ₩29,607 | 0.00% | 8.6천 |
|---|
| 2025.10.27 | ₩29,474 | ₩29,661 | ₩29,341 | ₩29,607 | +0.45% | 2.5만 |
|---|
| 2025.10.24 | ₩29,394 | ₩29,661 | ₩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 | ₩29,541 | ₩29,114 | ₩29,434 | +0.27% | 2.4만 |
|---|
| 2025.10.21 | ₩29,288 | ₩29,549 | ₩29,205 | ₩29,429 | +0.48% | 1.3만 |
|---|
| 2025.10.20 | ₩29,061 | ₩29,434 | ₩29,008 | ₩29,328 | +0.92% | 2.1만 |
|---|
| 2025.10.17 | ₩29,061 | ₩29,167 | ₩28,728 | ₩29,034 | -0.09% | 5.3만 |
|---|
| 2025.10.16 | ₩29,194 | ₩29,301 | ₩28,661 | ₩28,928 | -0.91% | 11.3만 |
|---|
| 2025.10.15 | ₩29,074 | ₩29,421 | ₩29,068 | ₩29,234 | +0.55% | 5.3만 |
|---|
| 2025.10.14 | ₩28,594 | ₩29,021 | ₩28,461 | ₩28,994 | +1.40% | 14.2만 |
|---|
| 2025.10.13 | ₩28,594 | ₩28,648 | ₩28,421 | ₩28,594 | 0.00% | 8.7천 |
|---|
| 2025.10.10 | ₩29,261 | ₩29,328 | ₩28,428 | ₩28,501 | -2.60% | 10.4만 |
|---|
