시장 데이터를 불러오는 중
전체 종목
Flagstar Bank, N.A. Common Stock 과거 주가
Flagstar Bank, N.A. Common Stock · FLG · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flagstar Bank, N.A. Common Stock · FLG · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,093 | ₩15,279 | ₩14,919 | ₩15,093 | 0.00% | 586.7만 |
| 2026.10.08 | ₩14,999 | ₩15,186 | ₩14,813 | ₩15,133 | +0.89% | 741.1만 |
| 2026.10.07 | ₩15,279 | ₩15,306 | ₩14,999 | ₩15,066 | -1.40% | 617.6만 |
| 2026.10.06 | ₩15,506 | ₩15,626 | ₩15,386 | ₩15,413 | -0.60% | 589.3만 |
| 2026.10.05 | ₩15,573 | ₩15,719 | ₩15,359 | ₩15,426 | -0.94% | 837.8만 |
| 2026.10.02 | ₩15,719 | ₩15,919 | ₩15,586 | ₩15,599 | -0.76% | 446.1만 |
| 2026.10.01 | ₩15,413 | ₩15,653 | ₩15,146 | ₩15,586 | +1.12% | 653.7만 |
| 2026.09.30 | ₩15,839 | ₩15,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,559 |
| -1.77% |
| 611만 |
| 2026.09.29 | ₩16,066 | ₩16,119 | ₩15,706 | ₩15,786 | -1.74% | 689.4만 |
|---|
| 2026.09.28 | ₩16,373 | ₩16,453 | ₩16,013 | ₩16,053 | -1.95% | 593만 |
|---|
| 2026.09.25 | ₩16,599 | ₩16,693 | ₩16,493 | ₩16,493 | -0.64% | 587.7만 |
|---|
| 2026.09.24 | ₩16,439 | ₩16,586 | ₩16,293 | ₩16,519 | +0.49% | 525만 |
|---|
| 2026.09.23 | ₩16,693 | ₩16,746 | ₩16,359 | ₩16,399 | -1.76% | 493.1만 |
|---|
| 2026.09.22 | ₩16,906 | ₩17,119 | ₩16,719 | ₩16,719 | -1.10% | 666.8만 |
|---|
| 2026.09.21 | ₩16,919 | ₩16,946 | ₩16,733 | ₩16,786 | -0.79% | 320.3만 |
|---|
| 2026.09.18 | ₩16,799 | ₩16,853 | ₩16,573 | ₩16,733 | -0.40% | 650.1만 |
|---|
| 2026.09.17 | ₩16,999 | ₩17,053 | ₩16,839 | ₩16,879 | -0.71% | 390.2만 |
|---|
| 2026.09.16 | ₩17,159 | ₩17,213 | ₩16,586 | ₩16,773 | -2.25% | 568.4만 |
|---|
| 2026.09.15 | ₩17,386 | ₩17,413 | ₩17,093 | ₩17,119 | -1.53% | 645.9만 |
|---|
| 2026.09.14 | ₩17,466 | ₩17,613 | ₩17,333 | ₩17,359 | -0.61% | 495.7만 |
|---|
| 2026.09.11 | ₩18,186 | ₩18,186 | ₩17,399 | ₩17,573 | -3.37% | 283만 |
|---|
| 2026.09.10 | ₩17,626 | ₩17,706 | ₩17,506 | ₩17,693 | +0.38% | 391.1만 |
|---|
| 2026.09.09 | ₩17,893 | ₩17,906 | ₩17,586 | ₩17,679 | -1.19% | 424.9만 |
|---|
| 2026.09.08 | ₩18,213 | ₩18,213 | ₩17,959 | ₩17,999 | -1.17% | 303만 |
|---|
| 2026.09.04 | ₩17,973 | ₩18,119 | ₩17,933 | ₩18,026 | +0.30% | 243.6만 |
|---|
| 2026.09.03 | ₩18,093 | ₩18,199 | ₩17,946 | ₩17,973 | -0.66% | 312.6만 |
|---|
| 2026.09.02 | ₩17,546 | ₩18,119 | ₩17,533 | ₩17,986 | +2.51% | 482.6만 |
|---|
| 2026.09.01 | ₩17,719 | ₩17,813 | ₩17,373 | ₩17,413 | -1.73% | 388.1만 |
|---|
| 2026.08.31 | ₩17,919 | ₩17,933 | ₩17,733 | ₩17,746 | -0.97% | 296.8만 |
|---|
| 2026.08.28 | ₩18,013 | ₩18,133 | ₩17,839 | ₩17,933 | -0.44% | 397.7만 |
|---|
| 2026.08.27 | ₩17,986 | ₩18,026 | ₩17,799 | ₩17,933 | -0.30% | 412.4만 |
|---|
| 2026.08.26 | ₩17,946 | ₩18,253 | ₩17,893 | ₩18,146 | +1.11% | 359.3만 |
|---|
| 2026.08.25 | ₩17,959 | ₩17,973 | ₩17,759 | ₩17,919 | -0.22% | 442.4만 |
|---|
| 2026.08.24 | ₩17,959 | ₩18,093 | ₩17,839 | ₩17,893 | -0.37% | 544.5만 |
|---|
| 2026.08.21 | ₩18,133 | ₩18,213 | ₩17,879 | ₩17,959 | -0.96% | 369.6만 |
|---|
| 2026.08.20 | ₩18,213 | ₩18,266 | ₩17,946 | ₩17,986 | -1.24% | 320만 |
|---|
| 2026.08.19 | ₩18,506 | ₩18,533 | ₩18,079 | ₩18,253 | -1.37% | 594.3만 |
|---|
| 2026.08.18 | ₩18,639 | ₩18,693 | ₩18,373 | ₩18,426 | -1.14% | 441.9만 |
|---|
| 2026.08.17 | ₩18,919 | ₩18,946 | ₩18,586 | ₩18,666 | -1.34% | 444.7만 |
|---|
| 2026.08.14 | ₩18,946 | ₩19,133 | ₩18,839 | ₩18,999 | +0.28% | 229.1만 |
|---|
| 2026.08.13 | ₩19,066 | ₩19,186 | ₩18,973 | ₩19,026 | -0.21% | 280.5만 |
|---|
| 2026.08.12 | ₩18,999 | ₩19,119 | ₩18,879 | ₩18,946 | -0.28% | 289.6만 |
|---|
| 2026.08.11 | ₩18,666 | ₩18,973 | ₩18,613 | ₩18,919 | +1.36% | 409.7만 |
|---|
| 2026.08.10 | ₩18,493 | ₩18,719 | ₩18,426 | ₩18,679 | +1.01% | 447.6만 |
|---|
| 2026.08.07 | ₩18,866 | ₩18,919 | ₩18,599 | ₩18,599 | -1.41% | 318.9만 |
|---|
| 2026.08.06 | ₩19,213 | ₩19,213 | ₩18,853 | ₩18,879 | -1.73% | 332.6만 |
|---|
| 2026.08.05 | ₩19,039 | ₩19,199 | ₩18,946 | ₩19,066 | +0.14% | 319.8만 |
|---|
| 2026.08.04 | ₩19,066 | ₩19,293 | ₩18,946 | ₩19,013 | -0.28% | 532.9만 |
|---|
| 2026.08.03 | ₩19,133 | ₩19,306 | ₩18,946 | ₩18,959 | -0.91% | 331.4만 |
|---|
| 2026.07.31 | ₩19,133 | ₩19,173 | ₩18,759 | ₩18,959 | -0.91% | 627.7만 |
|---|
| 2026.07.30 | ₩19,026 | ₩19,173 | ₩18,906 | ₩18,999 | -0.14% | 370.3만 |
|---|
| 2026.07.29 | ₩18,519 | ₩19,079 | ₩18,333 | ₩18,773 | +1.37% | 587.2만 |
|---|
| 2026.07.28 | ₩18,359 | ₩18,639 | ₩18,266 | ₩18,639 | +1.53% | 616.2만 |
|---|
| 2026.07.27 | ₩18,333 | ₩18,613 | ₩18,173 | ₩18,346 | +0.07% | 646.4만 |
|---|
| 2026.07.24 | ₩18,999 | ₩19,453 | ₩18,319 | ₩18,466 | -2.81% | 1137.5만 |
|---|
| 2026.07.23 | ₩19,506 | ₩19,613 | ₩19,359 | ₩19,613 | +0.55% | 634.9만 |
|---|
| 2026.07.22 | ₩19,826 | ₩19,919 | ₩19,559 | ₩19,839 | +0.07% | 340.7만 |
|---|
| 2026.07.21 | ₩19,773 | ₩19,813 | ₩19,479 | ₩19,773 | 0.00% | 317.1만 |
|---|
| 2026.07.20 | ₩19,879 | ₩19,973 | ₩19,719 | ₩19,786 | -0.47% | 321.5만 |
|---|
| 2026.07.17 | ₩20,213 | ₩20,266 | ₩19,733 | ₩19,866 | -1.72% | 355.4만 |
|---|
| 2026.07.16 | ₩19,999 | ₩20,586 | ₩19,999 | ₩20,479 | +2.40% | 377.1만 |
|---|
| 2026.07.15 | ₩20,013 | ₩20,359 | ₩19,919 | ₩20,013 | 0.00% | 307만 |
|---|
| 2026.07.14 | ₩19,973 | ₩20,146 | ₩19,893 | ₩19,946 | -0.13% | 291.1만 |
|---|
| 2026.07.13 | ₩20,199 | ₩20,239 | ₩19,826 | ₩19,839 | -1.78% | 329.5만 |
|---|
| 2026.07.10 | ₩19,759 | ₩20,213 | ₩19,746 | ₩20,119 | +1.82% | 257.4만 |
|---|
| 2026.07.09 | ₩19,466 | ₩19,706 | ₩19,386 | ₩19,693 | +1.16% | 298.6만 |
|---|
| 2026.07.08 | ₩19,546 | ₩19,546 | ₩19,093 | ₩19,386 | -0.82% | 391.6만 |
|---|
| 2026.07.07 | ₩20,053 | ₩20,119 | ₩19,653 | ₩19,666 | -1.93% | 352.6만 |
|---|
| 2026.07.06 | ₩19,719 | ₩19,999 | ₩19,639 | ₩19,786 | +0.34% | 535.5만 |
|---|
| 2026.07.02 | ₩20,106 | ₩20,159 | ₩19,373 | ₩19,453 | -3.25% | 419.5만 |
|---|
| 2026.07.01 | ₩19,919 | ₩20,239 | ₩19,839 | ₩19,999 | +0.40% | 440.6만 |
|---|
| 2026.06.30 | ₩19,853 | ₩19,999 | ₩19,759 | ₩19,919 | +0.34% | 507.9만 |
|---|
| 2026.06.29 | ₩20,013 | ₩20,333 | ₩19,666 | ₩19,946 | -0.33% | 874.5만 |
|---|
| 2026.06.26 | ₩20,226 | ₩20,413 | ₩20,026 | ₩20,373 | +0.73% | 1203만 |
|---|
| 2026.06.25 | ₩20,133 | ₩20,306 | ₩20,026 | ₩20,199 | +0.33% | 557.8만 |
|---|
| 2026.06.24 | ₩20,079 | ₩20,253 | ₩19,906 | ₩20,106 | +0.13% | 483.2만 |
|---|
| 2026.06.23 | ₩19,866 | ₩20,106 | ₩19,813 | ₩20,039 | +0.87% | 637.9만 |
|---|
| 2026.06.22 | ₩19,666 | ₩20,093 | ₩19,626 | ₩20,039 | +1.90% | 661.4만 |
|---|
| 2026.06.18 | ₩19,719 | ₩19,733 | ₩19,226 | ₩19,533 | -0.95% | 827.3만 |
|---|
| 2026.06.17 | ₩19,906 | ₩20,333 | ₩19,226 | ₩19,466 | -2.21% | 834.3만 |
|---|
| 2026.06.16 | ₩20,266 | ₩20,493 | ₩19,879 | ₩19,906 | -1.78% | 496.2만 |
|---|
| 2026.06.15 | ₩19,999 | ₩20,319 | ₩19,933 | ₩20,093 | +0.47% | 585.7만 |
|---|
| 2026.06.12 | ₩19,466 | ₩19,973 | ₩19,439 | ₩19,919 | +2.33% | 522만 |
|---|
| 2026.06.11 | ₩19,439 | ₩19,559 | ₩19,199 | ₩19,386 | -0.27% | 366만 |
|---|
| 2026.06.10 | ₩18,959 | ₩19,546 | ₩18,893 | ₩19,306 | +1.83% | 491.1만 |
|---|
| 2026.06.09 | ₩18,973 | ₩19,546 | ₩18,893 | ₩18,973 | 0.00% | 581.5만 |
|---|
| 2026.06.08 | ₩18,799 | ₩19,173 | ₩18,693 | ₩18,786 | -0.07% | 469.6만 |
|---|
| 2026.06.05 | ₩18,746 | ₩18,893 | ₩18,519 | ₩18,693 | -0.28% | 747.9만 |
|---|
| 2026.06.04 | ₩18,666 | ₩18,893 | ₩18,519 | ₩18,813 | +0.79% | 456.5만 |
|---|
| 2026.06.03 | ₩18,666 | ₩18,773 | ₩18,266 | ₩18,359 | -1.64% | 337.2만 |
|---|
| 2026.06.02 | ₩18,333 | ₩18,813 | ₩18,333 | ₩18,786 | +2.47% | 275.3만 |
|---|
| 2026.06.01 | ₩18,546 | ₩18,719 | ₩18,359 | ₩18,373 | -0.93% | 364.5만 |
|---|
| 2026.05.29 | ₩18,839 | ₩19,053 | ₩18,733 | ₩18,746 | -0.50% | 297.7만 |
|---|
| 2026.05.28 | ₩18,599 | ₩18,946 | ₩18,506 | ₩18,893 | +1.58% | 312.7만 |
|---|
| 2026.05.27 | ₩18,639 | ₩18,839 | ₩18,546 | ₩18,666 | +0.14% | 367.4만 |
|---|
| 2026.05.26 | ₩18,679 | ₩19,199 | ₩18,666 | ₩18,706 | +0.14% | 508.6만 |
|---|
| 2026.05.22 | ₩18,159 | ₩18,506 | ₩18,159 | ₩18,466 | +1.69% | 276.1만 |
|---|
| 2026.05.21 | ₩18,066 | ₩18,293 | ₩17,999 | ₩18,119 | +0.30% | 318.3만 |
|---|
| 2026.05.20 | ₩17,799 | ₩18,253 | ₩17,679 | ₩18,226 | +2.40% | 410.1만 |
|---|
| 2026.05.19 | ₩17,493 | ₩17,866 | ₩17,453 | ₩17,693 | +1.14% | 300.1만 |
|---|
| 2026.05.18 | ₩17,826 | ₩18,013 | ₩17,693 | ₩17,786 | -0.22% | 339.8만 |
|---|
| 2026.05.15 | ₩18,199 | ₩18,253 | ₩17,613 | ₩17,639 | -3.08% | 523.6만 |
|---|
| 2026.05.14 | ₩18,479 | ₩18,586 | ₩18,133 | ₩18,266 | -1.15% | 276.2만 |
|---|
| 2026.05.13 | ₩18,386 | ₩18,546 | ₩18,213 | ₩18,266 | -0.65% | 278.2만 |
|---|
| 2026.05.12 | ₩18,746 | ₩18,919 | ₩18,386 | ₩18,519 | -1.21% | 411.1만 |
|---|
| 2026.05.11 | ₩19,093 | ₩19,106 | ₩18,693 | ₩18,733 | -1.89% | 292.1만 |
|---|
| 2026.05.08 | ₩19,146 | ₩19,373 | ₩18,959 | ₩19,039 | -0.56% | 402.6만 |
|---|
| 2026.05.07 | ₩19,199 | ₩19,306 | ₩18,946 | ₩19,053 | -0.76% | 412.1만 |
|---|
| 2026.05.06 | ₩18,706 | ₩19,333 | ₩18,679 | ₩19,173 | +2.49% | 496.7만 |
|---|
| 2026.05.05 | ₩18,493 | ₩18,626 | ₩18,346 | ₩18,533 | +0.22% | 692.3만 |
|---|
| 2026.05.04 | ₩18,479 | ₩18,666 | ₩18,399 | ₩18,479 | 0.00% | 323.1만 |
|---|
| 2026.05.01 | ₩18,653 | ₩18,906 | ₩18,479 | ₩18,586 | -0.36% | 315.9만 |
|---|
| 2026.04.30 | ₩18,319 | ₩18,719 | ₩18,213 | ₩18,626 | +1.67% | 422.4만 |
|---|
| 2026.04.29 | ₩18,573 | ₩18,693 | ₩18,266 | ₩18,413 | -0.86% | 341.3만 |
|---|
| 2026.04.28 | ₩19,039 | ₩19,159 | ₩18,559 | ₩18,679 | -1.89% | 541.7만 |
|---|
| 2026.04.27 | ₩18,426 | ₩18,853 | ₩18,399 | ₩18,666 | +1.30% | 613.4만 |
|---|
| 2026.04.24 | ₩18,799 | ₩19,893 | ₩18,453 | ₩18,706 | -0.50% | 1381.6만 |
|---|
| 2026.04.23 | ₩19,053 | ₩19,319 | ₩18,933 | ₩19,133 | +0.42% | 509.1만 |
|---|
| 2026.04.22 | ₩19,293 | ₩19,306 | ₩18,919 | ₩18,973 | -1.66% | 455.2만 |
|---|
| 2026.04.21 | ₩19,693 | ₩19,799 | ₩19,133 | ₩19,213 | -2.44% | 535만 |
|---|
| 2026.04.20 | ₩19,439 | ₩19,879 | ₩19,439 | ₩19,746 | +1.58% | 509.2만 |
|---|
| 2026.04.17 | ₩19,253 | ₩19,733 | ₩19,159 | ₩19,533 | +1.45% | 507.3만 |
|---|
| 2026.04.16 | ₩18,866 | ₩19,053 | ₩18,853 | ₩18,999 | +0.71% | 327.9만 |
|---|
| 2026.04.15 | ₩18,759 | ₩19,053 | ₩18,559 | ₩18,839 | +0.43% | 349.1만 |
|---|
| 2026.04.14 | ₩18,733 | ₩18,866 | ₩18,573 | ₩18,759 | +0.14% | 372.3만 |
|---|
| 2026.04.13 | ₩18,533 | ₩18,786 | ₩18,426 | ₩18,759 | +1.22% | 322.3만 |
|---|
| 2026.04.10 | ₩18,866 | ₩18,879 | ₩18,519 | ₩18,719 | -0.78% | 340.4만 |
|---|
| 2026.04.09 | ₩18,599 | ₩18,973 | ₩18,506 | ₩18,839 | +1.29% | 345.9만 |
|---|
| 2026.04.08 | ₩18,813 | ₩19,186 | ₩18,359 | ₩18,586 | -1.20% | 549.3만 |
|---|
| 2026.04.07 | ₩18,319 | ₩18,439 | ₩17,959 | ₩18,199 | -0.66% | 502만 |
|---|
| 2026.04.06 | ₩17,893 | ₩18,186 | ₩17,893 | ₩18,093 | +1.12% | 407.2만 |
|---|
| 2026.04.02 | ₩17,599 | ₩18,106 | ₩17,466 | ₩17,973 | +2.12% | 440.7만 |
|---|
| 2026.04.01 | ₩17,666 | ₩18,026 | ₩17,639 | ₩17,826 | +0.91% | 450.9만 |
|---|
| 2026.03.31 | ₩17,373 | ₩17,613 | ₩17,133 | ₩17,559 | +1.07% | 555.1만 |
|---|
| 2026.03.30 | ₩17,506 | ₩17,533 | ₩17,079 | ₩17,159 | -1.98% | 597.2만 |
|---|
| 2026.03.27 | ₩17,559 | ₩17,666 | ₩17,359 | ₩17,399 | -0.91% | 799만 |
|---|
| 2026.03.26 | ₩17,519 | ₩17,759 | ₩17,453 | ₩17,639 | +0.68% | 451.1만 |
|---|
| 2026.03.25 | ₩17,719 | ₩17,933 | ₩17,599 | ₩17,693 | -0.15% | 521.5만 |
|---|
| 2026.03.24 | ₩16,679 | ₩17,773 | ₩16,599 | ₩17,519 | +5.04% | 683.8만 |
|---|
| 2026.03.23 | ₩16,853 | ₩17,026 | ₩16,506 | ₩16,839 | -0.08% | 646만 |
|---|
| 2026.03.20 | ₩16,719 | ₩16,853 | ₩16,119 | ₩16,373 | -2.07% | 973.7만 |
|---|
| 2026.03.19 | ₩16,266 | ₩16,746 | ₩16,146 | ₩16,679 | +2.54% | 372.2만 |
|---|
| 2026.03.18 | ₩16,626 | ₩16,733 | ₩16,426 | ₩16,479 | -0.88% | 378.8만 |
|---|
| 2026.03.17 | ₩16,773 | ₩16,919 | ₩16,466 | ₩16,706 | -0.40% | 367.6만 |
|---|
| 2026.03.16 | ₩16,466 | ₩17,039 | ₩16,439 | ₩16,599 | +0.81% | 481.1만 |
|---|
| 2026.03.13 | ₩16,679 | ₩16,706 | ₩16,133 | ₩16,266 | -2.48% | 522.9만 |
|---|
| 2026.03.12 | ₩16,199 | ₩16,386 | ₩16,093 | ₩16,319 | +0.74% | 403.3만 |
|---|
| 2026.03.11 | ₩16,533 | ₩16,746 | ₩16,106 | ₩16,506 | -0.16% | 457.4만 |
|---|
| 2026.03.10 | ₩16,626 | ₩16,986 | ₩16,386 | ₩16,666 | +0.24% | 549.4만 |
|---|
| 2026.03.09 | ₩16,613 | ₩16,813 | ₩16,106 | ₩16,706 | +0.56% | 645.4만 |
|---|
| 2026.03.06 | ₩16,706 | ₩16,866 | ₩16,333 | ₩16,799 | +0.56% | 431.3만 |
|---|
| 2026.03.05 | ₩17,079 | ₩17,333 | ₩16,853 | ₩17,053 | -0.16% | 381.8만 |
|---|
| 2026.03.04 | ₩17,226 | ₩17,573 | ₩17,093 | ₩17,333 | +0.62% | 393.4만 |
|---|
| 2026.03.03 | ₩16,719 | ₩17,359 | ₩16,546 | ₩17,173 | +2.71% | 401.8만 |
|---|
| 2026.03.02 | ₩16,599 | ₩17,306 | ₩16,453 | ₩17,173 | +3.45% | 661.3만 |
|---|
| 2026.02.27 | ₩17,839 | ₩17,973 | ₩16,759 | ₩16,919 | -5.16% | 923.7만 |
|---|
| 2026.02.26 | ₩18,239 | ₩18,573 | ₩17,986 | ₩18,066 | -0.95% | 458.2만 |
|---|
| 2026.02.25 | ₩18,186 | ₩18,346 | ₩18,039 | ₩18,146 | -0.22% | 375.9만 |
|---|
| 2026.02.24 | ₩18,093 | ₩18,173 | ₩17,706 | ₩18,119 | +0.15% | 411.3만 |
|---|
| 2026.02.23 | ₩18,559 | ₩18,746 | ₩17,666 | ₩18,066 | -2.66% | 674.9만 |
|---|
| 2026.02.20 | ₩17,839 | ₩18,759 | ₩17,573 | ₩18,586 | +4.19% | 789.6만 |
|---|
| 2026.02.19 | ₩17,839 | ₩17,933 | ₩17,533 | ₩17,813 | -0.15% | 460.9만 |
|---|
| 2026.02.18 | ₩18,933 | ₩19,053 | ₩17,933 | ₩17,999 | -4.93% | 999.6만 |
|---|
| 2026.02.17 | ₩18,866 | ₩19,199 | ₩18,733 | ₩18,799 | -0.35% | 496.6만 |
|---|
| 2026.02.13 | ₩18,306 | ₩18,933 | ₩18,159 | ₩18,906 | +3.28% | 510.8만 |
|---|
| 2026.02.12 | ₩18,786 | ₩18,866 | ₩17,853 | ₩18,426 | -1.92% | 517.7만 |
|---|
| 2026.02.11 | ₩18,733 | ₩19,079 | ₩18,493 | ₩18,613 | -0.64% | 425.6만 |
|---|
| 2026.02.10 | ₩18,826 | ₩19,173 | ₩18,653 | ₩18,813 | -0.07% | 380.5만 |
|---|
| 2026.02.09 | ₩18,959 | ₩19,386 | ₩18,826 | ₩18,933 | -0.14% | 578.1만 |
|---|
| 2026.02.06 | ₩18,706 | ₩19,226 | ₩18,586 | ₩19,026 | +1.71% | 529.9만 |
|---|
| 2026.02.05 | ₩18,666 | ₩18,986 | ₩18,399 | ₩18,546 | -0.64% | 766만 |
|---|
| 2026.02.04 | ₩18,799 | ₩19,239 | ₩18,639 | ₩18,679 | -0.64% | 620만 |
|---|
| 2026.02.03 | ₩18,146 | ₩18,733 | ₩18,013 | ₩18,626 | +2.65% | 866.2만 |
|---|
| 2026.02.02 | ₩17,746 | ₩18,133 | ₩17,386 | ₩17,999 | +1.43% | 487.7만 |
|---|
| 2026.01.30 | ₩17,799 | ₩18,439 | ₩17,253 | ₩17,626 | -0.97% | 1042.8만 |
|---|
| 2026.01.29 | ₩17,333 | ₩18,053 | ₩17,186 | ₩18,053 | +4.15% | 676.4만 |
|---|
| 2026.01.28 | ₩17,399 | ₩17,506 | ₩17,199 | ₩17,253 | -0.84% | 291.8만 |
|---|
| 2026.01.27 | ₩17,333 | ₩17,466 | ₩17,226 | ₩17,439 | +0.62% | 256.2만 |
|---|
| 2026.01.26 | ₩17,093 | ₩17,479 | ₩17,093 | ₩17,319 | +1.33% | 309.9만 |
|---|
| 2026.01.23 | ₩17,519 | ₩17,706 | ₩17,133 | ₩17,213 | -1.75% | 417.1만 |
|---|
| 2026.01.22 | ₩17,759 | ₩18,093 | ₩17,639 | ₩17,706 | -0.30% | 396.2만 |
|---|
| 2026.01.21 | ₩16,986 | ₩17,746 | ₩16,986 | ₩17,666 | +4.00% | 440.3만 |
|---|
| 2026.01.20 | ₩16,933 | ₩17,186 | ₩16,773 | ₩16,853 | -0.47% | 434.1만 |
|---|
| 2026.01.16 | ₩17,226 | ₩17,346 | ₩17,093 | ₩17,199 | -0.15% | 571만 |
|---|
| 2026.01.15 | ₩17,199 | ₩17,533 | ₩17,093 | ₩17,319 | +0.70% | 486만 |
|---|
| 2026.01.14 | ₩17,133 | ₩17,586 | ₩16,933 | ₩17,146 | +0.08% | 501.5만 |
|---|
| 2026.01.13 | ₩17,093 | ₩17,319 | ₩16,906 | ₩17,079 | -0.08% | 531만 |
|---|
| 2026.01.12 | ₩17,106 | ₩17,439 | ₩16,959 | ₩17,026 | -0.47% | 396.6만 |
|---|
| 2026.01.09 | ₩17,679 | ₩18,066 | ₩17,319 | ₩17,386 | -1.66% | 617.8만 |
|---|
| 2026.01.08 | ₩16,573 | ₩17,866 | ₩16,573 | ₩17,506 | +5.63% | 831.2만 |
|---|
| 2026.01.07 | ₩16,479 | ₩16,839 | ₩16,306 | ₩16,733 | +1.54% | 470.5만 |
|---|
| 2026.01.06 | ₩16,399 | ₩16,773 | ₩16,306 | ₩16,386 | -0.08% | 588.5만 |
|---|
| 2026.01.05 | ₩16,546 | ₩16,653 | ₩16,266 | ₩16,559 | +0.08% | 986.4만 |
|---|
| 2026.01.02 | ₩16,893 | ₩16,893 | ₩16,546 | ₩16,733 | -0.95% | 273.5만 |
|---|
| 2025.12.31 | ₩16,853 | ₩16,933 | ₩16,759 | ₩16,786 | -0.40% | 253.9만 |
|---|
| 2025.12.30 | ₩16,999 | ₩17,026 | ₩16,773 | ₩16,853 | -0.86% | 307.4만 |
|---|
| 2025.12.29 | ₩16,973 | ₩17,066 | ₩16,826 | ₩16,959 | -0.08% | 371만 |
|---|
| 2025.12.26 | ₩17,039 | ₩17,159 | ₩16,986 | ₩17,026 | -0.08% | 231만 |
|---|
| 2025.12.24 | ₩17,119 | ₩17,239 | ₩17,026 | ₩17,133 | +0.08% | 181.4만 |
|---|
| 2025.12.23 | ₩17,506 | ₩17,506 | ₩17,093 | ₩17,199 | -1.75% | 464.4만 |
|---|
| 2025.12.22 | ₩17,799 | ₩17,919 | ₩17,533 | ₩17,546 | -1.42% | 502만 |
|---|
| 2025.12.19 | ₩17,946 | ₩18,466 | ₩17,559 | ₩17,853 | -0.52% | 1051.2만 |
|---|
| 2025.12.18 | ₩17,733 | ₩18,253 | ₩17,599 | ₩17,973 | +1.35% | 622.5만 |
|---|
| 2025.12.17 | ₩17,199 | ₩17,599 | ₩17,106 | ₩17,586 | +2.25% | 412.3만 |
|---|
| 2025.12.16 | ₩17,426 | ₩17,493 | ₩17,133 | ₩17,239 | -1.07% | 296.3만 |
|---|
| 2025.12.15 | ₩17,266 | ₩17,453 | ₩17,133 | ₩17,453 | +1.08% | 574.1만 |
|---|
| 2025.12.12 | ₩17,386 | ₩17,559 | ₩17,106 | ₩17,159 | -1.30% | 330.4만 |
|---|
| 2025.12.11 | ₩17,266 | ₩17,533 | ₩17,093 | ₩17,413 | +0.85% | 547.9만 |
|---|
| 2025.12.10 | ₩17,013 | ₩17,533 | ₩16,999 | ₩17,373 | +2.12% | 742.3만 |
|---|
| 2025.12.09 | ₩17,133 | ₩17,493 | ₩16,906 | ₩16,933 | -1.17% | 618.1만 |
|---|
| 2025.12.08 | ₩16,959 | ₩17,346 | ₩16,759 | ₩17,173 | +1.26% | 896.5만 |
|---|
| 2025.12.05 | ₩16,959 | ₩17,186 | ₩16,866 | ₩16,933 | -0.16% | 360.1만 |
|---|
| 2025.12.04 | ₩16,973 | ₩17,133 | ₩16,866 | ₩16,946 | -0.16% | 360.5만 |
|---|
| 2025.12.03 | ₩16,666 | ₩17,013 | ₩16,613 | ₩16,986 | +1.92% | 474만 |
|---|
| 2025.12.02 | ₩16,599 | ₩16,919 | ₩16,506 | ₩16,626 | +0.16% | 500.6만 |
|---|
| 2025.12.01 | ₩16,253 | ₩16,693 | ₩16,159 | ₩16,546 | +1.80% | 629.8만 |
|---|
| 2025.11.28 | ₩16,213 | ₩16,373 | ₩16,106 | ₩16,319 | +0.66% | 211.3만 |
|---|
| 2025.11.26 | ₩16,093 | ₩16,373 | ₩16,026 | ₩16,226 | +0.83% | 440.6만 |
|---|
| 2025.11.25 | ₩15,213 | ₩16,226 | ₩15,213 | ₩16,173 | +6.31% | 955.6만 |
|---|
| 2025.11.24 | ₩15,106 | ₩15,279 | ₩14,973 | ₩15,159 | +0.35% | 357.9만 |
|---|
| 2025.11.21 | ₩14,653 | ₩15,293 | ₩14,519 | ₩15,133 | +3.28% | 726.9만 |
|---|
| 2025.11.20 | ₩14,666 | ₩15,039 | ₩14,466 | ₩14,573 | -0.64% | 460.4만 |
|---|
| 2025.11.19 | ₩14,426 | ₩14,573 | ₩14,346 | ₩14,573 | +1.02% | 286.4만 |
|---|
| 2025.11.18 | ₩14,186 | ₩14,626 | ₩14,093 | ₩14,439 | +1.79% | 446만 |
|---|
| 2025.11.17 | ₩14,893 | ₩14,893 | ₩14,119 | ₩14,293 | -4.03% | 522.9만 |
|---|
| 2025.11.14 | ₩14,693 | ₩14,906 | ₩14,373 | ₩14,879 | +1.27% | 392.8만 |
|---|
| 2025.11.13 | ₩14,559 | ₩15,039 | ₩14,559 | ₩14,759 | +1.37% | 496.4만 |
|---|
| 2025.11.12 | ₩14,546 | ₩14,799 | ₩14,546 | ₩14,719 | +1.19% | 387.8만 |
|---|
| 2025.11.11 | ₩14,693 | ₩14,746 | ₩14,546 | ₩14,546 | -1.00% | 455만 |
|---|
| 2025.11.10 | ₩14,586 | ₩14,773 | ₩14,533 | ₩14,613 | +0.18% | 504.2만 |
|---|
| 2025.11.07 | ₩14,413 | ₩14,719 | ₩14,373 | ₩14,506 | +0.65% | 456.2만 |
|---|
| 2025.11.06 | ₩14,786 | ₩14,893 | ₩14,493 | ₩14,533 | -1.71% | 416.8만 |
|---|
| 2025.11.05 | ₩14,666 | ₩15,133 | ₩14,639 | ₩14,719 | +0.36% | 502.4만 |
|---|
| 2025.11.04 | ₩14,826 | ₩14,879 | ₩14,599 | ₩14,693 | -0.90% | 563.8만 |
|---|
| 2025.11.03 | ₩15,119 | ₩15,133 | ₩14,719 | ₩15,053 | -0.44% | 429.9만 |
|---|
| 2025.10.31 | ₩14,826 | ₩15,239 | ₩14,666 | ₩15,226 | +2.70% | 502.7만 |
|---|
| 2025.10.30 | ₩15,266 | ₩15,506 | ₩14,893 | ₩14,933 | -2.18% | 570만 |
|---|
| 2025.10.29 | ₩15,613 | ₩15,853 | ₩15,253 | ₩15,373 | -1.54% | 555.2만 |
|---|
| 2025.10.28 | ₩15,866 | ₩15,906 | ₩15,399 | ₩15,653 | -1.34% | 429.1만 |
|---|
| 2025.10.27 | ₩16,319 | ₩16,319 | ₩15,826 | ₩15,839 | -2.94% | 491.4만 |
|---|
| 2025.10.24 | ₩15,919 | ₩16,266 | ₩15,573 | ₩16,146 | +1.42% | 953만 |
|---|
| 2025.10.23 | ₩15,319 | ₩15,653 | ₩15,093 | ₩15,413 | +0.61% | 540.7만 |
|---|
| 2025.10.22 | ₩15,413 | ₩15,546 | ₩15,199 | ₩15,333 | -0.52% | 269.3만 |
|---|
| 2025.10.21 | ₩15,333 | ₩15,519 | ₩15,266 | ₩15,373 | +0.26% | 235.8만 |
|---|
| 2025.10.20 | ₩15,173 | ₩15,426 | ₩15,093 | ₩15,386 | +1.41% | 335.9만 |
|---|
| 2025.10.17 | ₩14,959 | ₩15,079 | ₩14,773 | ₩15,039 | +0.53% | 495.6만 |
|---|
| 2025.10.16 | ₩15,666 | ₩15,906 | ₩14,599 | ₩14,853 | -5.19% | 945.8만 |
|---|
| 2025.10.15 | ₩16,133 | ₩16,306 | ₩15,746 | ₩15,906 | -1.40% | 511.8만 |
|---|
| 2025.10.14 | ₩15,373 | ₩16,186 | ₩15,253 | ₩16,053 | +4.42% | 447.2만 |
|---|
| 2025.10.13 | ₩15,399 | ₩15,493 | ₩15,026 | ₩15,453 | +0.35% | 461.9만 |
|---|
| 2025.10.10 | ₩16,079 | ₩16,119 | ₩15,159 | ₩15,173 | -5.64% | 506.8만 |
|---|