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 | ₩15,121 | ₩15,308 | ₩14,948 | ₩15,121 | 0.00% | 586.7만 |
| 2026.10.08 | ₩15,028 | ₩15,215 | ₩14,841 | ₩15,161 | +0.89% | 741.1만 |
| 2026.10.07 | ₩15,308 | ₩15,335 | ₩15,028 | ₩15,095 | -1.40% | 617.6만 |
| 2026.10.06 | ₩15,535 | ₩15,656 | ₩15,415 | ₩15,442 | -0.60% | 589.3만 |
| 2026.10.05 | ₩15,602 | ₩15,749 | ₩15,389 | ₩15,455 | -0.94% | 837.8만 |
| 2026.10.02 | ₩15,749 | ₩15,950 | ₩15,616 | ₩15,629 | -0.76% | 446.1만 |
| 2026.10.01 | ₩15,442 | ₩15,682 | ₩15,175 | ₩15,616 | +1.12% | 653.7만 |
| 2026.09.30 | ₩15,869 | ₩16,003 | ₩15,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,589 |
| -1.77% |
| 611만 |
| 2026.09.29 | ₩16,097 | ₩16,150 | ₩15,736 | ₩15,816 | -1.74% | 689.4만 |
|---|
| 2026.09.28 | ₩16,404 | ₩16,484 | ₩16,043 | ₩16,083 | -1.95% | 593만 |
|---|
| 2026.09.25 | ₩16,631 | ₩16,724 | ₩16,524 | ₩16,524 | -0.64% | 587.7만 |
|---|
| 2026.09.24 | ₩16,471 | ₩16,617 | ₩16,324 | ₩16,551 | +0.49% | 525만 |
|---|
| 2026.09.23 | ₩16,724 | ₩16,778 | ₩16,390 | ₩16,430 | -1.76% | 493.1만 |
|---|
| 2026.09.22 | ₩16,938 | ₩17,152 | ₩16,751 | ₩16,751 | -1.10% | 666.8만 |
|---|
| 2026.09.21 | ₩16,951 | ₩16,978 | ₩16,764 | ₩16,818 | -0.79% | 320.3만 |
|---|
| 2026.09.18 | ₩16,831 | ₩16,885 | ₩16,604 | ₩16,764 | -0.40% | 650.1만 |
|---|
| 2026.09.17 | ₩17,032 | ₩17,085 | ₩16,871 | ₩16,911 | -0.71% | 390.2만 |
|---|
| 2026.09.16 | ₩17,192 | ₩17,245 | ₩16,617 | ₩16,804 | -2.25% | 568.4만 |
|---|
| 2026.09.15 | ₩17,419 | ₩17,446 | ₩17,125 | ₩17,152 | -1.53% | 645.9만 |
|---|
| 2026.09.14 | ₩17,499 | ₩17,646 | ₩17,366 | ₩17,392 | -0.61% | 495.7만 |
|---|
| 2026.09.11 | ₩18,220 | ₩18,220 | ₩17,432 | ₩17,606 | -3.37% | 283만 |
|---|
| 2026.09.10 | ₩17,659 | ₩17,740 | ₩17,539 | ₩17,726 | +0.38% | 391.1만 |
|---|
| 2026.09.09 | ₩17,927 | ₩17,940 | ₩17,619 | ₩17,713 | -1.19% | 424.9만 |
|---|
| 2026.09.08 | ₩18,247 | ₩18,247 | ₩17,993 | ₩18,033 | -1.17% | 303만 |
|---|
| 2026.09.04 | ₩18,007 | ₩18,154 | ₩17,967 | ₩18,060 | +0.30% | 243.6만 |
|---|
| 2026.09.03 | ₩18,127 | ₩18,234 | ₩17,980 | ₩18,007 | -0.66% | 312.6만 |
|---|
| 2026.09.02 | ₩17,579 | ₩18,154 | ₩17,566 | ₩18,020 | +2.51% | 482.6만 |
|---|
| 2026.09.01 | ₩17,753 | ₩17,846 | ₩17,406 | ₩17,446 | -1.73% | 388.1만 |
|---|
| 2026.08.31 | ₩17,953 | ₩17,967 | ₩17,766 | ₩17,780 | -0.97% | 296.8만 |
|---|
| 2026.08.28 | ₩18,047 | ₩18,167 | ₩17,873 | ₩17,967 | -0.44% | 397.7만 |
|---|
| 2026.08.27 | ₩18,020 | ₩18,060 | ₩17,833 | ₩17,967 | -0.30% | 412.4만 |
|---|
| 2026.08.26 | ₩17,980 | ₩18,287 | ₩17,927 | ₩18,180 | +1.11% | 359.3만 |
|---|
| 2026.08.25 | ₩17,993 | ₩18,007 | ₩17,793 | ₩17,953 | -0.22% | 442.4만 |
|---|
| 2026.08.24 | ₩17,993 | ₩18,127 | ₩17,873 | ₩17,927 | -0.37% | 544.5만 |
|---|
| 2026.08.21 | ₩18,167 | ₩18,247 | ₩17,913 | ₩17,993 | -0.96% | 369.6만 |
|---|
| 2026.08.20 | ₩18,247 | ₩18,301 | ₩17,980 | ₩18,020 | -1.24% | 320만 |
|---|
| 2026.08.19 | ₩18,541 | ₩18,568 | ₩18,114 | ₩18,287 | -1.37% | 594.3만 |
|---|
| 2026.08.18 | ₩18,675 | ₩18,728 | ₩18,407 | ₩18,461 | -1.14% | 441.9만 |
|---|
| 2026.08.17 | ₩18,955 | ₩18,982 | ₩18,621 | ₩18,701 | -1.34% | 444.7만 |
|---|
| 2026.08.14 | ₩18,982 | ₩19,169 | ₩18,875 | ₩19,035 | +0.28% | 229.1만 |
|---|
| 2026.08.13 | ₩19,102 | ₩19,222 | ₩19,009 | ₩19,062 | -0.21% | 280.5만 |
|---|
| 2026.08.12 | ₩19,035 | ₩19,156 | ₩18,915 | ₩18,982 | -0.28% | 289.6만 |
|---|
| 2026.08.11 | ₩18,701 | ₩19,009 | ₩18,648 | ₩18,955 | +1.36% | 409.7만 |
|---|
| 2026.08.10 | ₩18,528 | ₩18,755 | ₩18,461 | ₩18,715 | +1.01% | 447.6만 |
|---|
| 2026.08.07 | ₩18,902 | ₩18,955 | ₩18,635 | ₩18,635 | -1.41% | 318.9만 |
|---|
| 2026.08.06 | ₩19,249 | ₩19,249 | ₩18,888 | ₩18,915 | -1.73% | 332.6만 |
|---|
| 2026.08.05 | ₩19,075 | ₩19,236 | ₩18,982 | ₩19,102 | +0.14% | 319.8만 |
|---|
| 2026.08.04 | ₩19,102 | ₩19,329 | ₩18,982 | ₩19,049 | -0.28% | 532.9만 |
|---|
| 2026.08.03 | ₩19,169 | ₩19,343 | ₩18,982 | ₩18,995 | -0.91% | 331.4만 |
|---|
| 2026.07.31 | ₩19,169 | ₩19,209 | ₩18,795 | ₩18,995 | -0.91% | 627.7만 |
|---|
| 2026.07.30 | ₩19,062 | ₩19,209 | ₩18,942 | ₩19,035 | -0.14% | 370.3만 |
|---|
| 2026.07.29 | ₩18,554 | ₩19,115 | ₩18,367 | ₩18,808 | +1.37% | 587.2만 |
|---|
| 2026.07.28 | ₩18,394 | ₩18,675 | ₩18,301 | ₩18,675 | +1.53% | 616.2만 |
|---|
| 2026.07.27 | ₩18,367 | ₩18,648 | ₩18,207 | ₩18,381 | +0.07% | 646.4만 |
|---|
| 2026.07.24 | ₩19,035 | ₩19,489 | ₩18,354 | ₩18,501 | -2.81% | 1137.5만 |
|---|
| 2026.07.23 | ₩19,543 | ₩19,650 | ₩19,396 | ₩19,650 | +0.55% | 634.9만 |
|---|
| 2026.07.22 | ₩19,863 | ₩19,957 | ₩19,596 | ₩19,877 | +0.07% | 340.7만 |
|---|
| 2026.07.21 | ₩19,810 | ₩19,850 | ₩19,516 | ₩19,810 | 0.00% | 317.1만 |
|---|
| 2026.07.20 | ₩19,917 | ₩20,010 | ₩19,757 | ₩19,823 | -0.47% | 321.5만 |
|---|
| 2026.07.17 | ₩20,251 | ₩20,304 | ₩19,770 | ₩19,904 | -1.72% | 355.4만 |
|---|
| 2026.07.16 | ₩20,037 | ₩20,625 | ₩20,037 | ₩20,518 | +2.40% | 377.1만 |
|---|
| 2026.07.15 | ₩20,051 | ₩20,398 | ₩19,957 | ₩20,051 | 0.00% | 307만 |
|---|
| 2026.07.14 | ₩20,010 | ₩20,184 | ₩19,930 | ₩19,984 | -0.13% | 291.1만 |
|---|
| 2026.07.13 | ₩20,238 | ₩20,278 | ₩19,863 | ₩19,877 | -1.78% | 329.5만 |
|---|
| 2026.07.10 | ₩19,797 | ₩20,251 | ₩19,783 | ₩20,157 | +1.82% | 257.4만 |
|---|
| 2026.07.09 | ₩19,503 | ₩19,743 | ₩19,423 | ₩19,730 | +1.16% | 298.6만 |
|---|
| 2026.07.08 | ₩19,583 | ₩19,583 | ₩19,129 | ₩19,423 | -0.82% | 391.6만 |
|---|
| 2026.07.07 | ₩20,091 | ₩20,157 | ₩19,690 | ₩19,703 | -1.93% | 352.6만 |
|---|
| 2026.07.06 | ₩19,757 | ₩20,037 | ₩19,676 | ₩19,823 | +0.34% | 535.5만 |
|---|
| 2026.07.02 | ₩20,144 | ₩20,197 | ₩19,409 | ₩19,489 | -3.25% | 419.5만 |
|---|
| 2026.07.01 | ₩19,957 | ₩20,278 | ₩19,877 | ₩20,037 | +0.40% | 440.6만 |
|---|
| 2026.06.30 | ₩19,890 | ₩20,037 | ₩19,797 | ₩19,957 | +0.34% | 507.9만 |
|---|
| 2026.06.29 | ₩20,051 | ₩20,371 | ₩19,703 | ₩19,984 | -0.33% | 874.5만 |
|---|
| 2026.06.26 | ₩20,264 | ₩20,451 | ₩20,064 | ₩20,411 | +0.73% | 1203만 |
|---|
| 2026.06.25 | ₩20,171 | ₩20,344 | ₩20,064 | ₩20,238 | +0.33% | 557.8만 |
|---|
| 2026.06.24 | ₩20,117 | ₩20,291 | ₩19,944 | ₩20,144 | +0.13% | 483.2만 |
|---|
| 2026.06.23 | ₩19,904 | ₩20,144 | ₩19,850 | ₩20,077 | +0.87% | 637.9만 |
|---|
| 2026.06.22 | ₩19,703 | ₩20,131 | ₩19,663 | ₩20,077 | +1.90% | 661.4만 |
|---|
| 2026.06.18 | ₩19,757 | ₩19,770 | ₩19,262 | ₩19,570 | -0.95% | 827.3만 |
|---|
| 2026.06.17 | ₩19,944 | ₩20,371 | ₩19,262 | ₩19,503 | -2.21% | 834.3만 |
|---|
| 2026.06.16 | ₩20,304 | ₩20,531 | ₩19,917 | ₩19,944 | -1.78% | 496.2만 |
|---|
| 2026.06.15 | ₩20,037 | ₩20,358 | ₩19,970 | ₩20,131 | +0.47% | 585.7만 |
|---|
| 2026.06.12 | ₩19,503 | ₩20,010 | ₩19,476 | ₩19,957 | +2.33% | 522만 |
|---|
| 2026.06.11 | ₩19,476 | ₩19,596 | ₩19,236 | ₩19,423 | -0.27% | 366만 |
|---|
| 2026.06.10 | ₩18,995 | ₩19,583 | ₩18,928 | ₩19,343 | +1.83% | 491.1만 |
|---|
| 2026.06.09 | ₩19,009 | ₩19,583 | ₩18,928 | ₩19,009 | 0.00% | 581.5만 |
|---|
| 2026.06.08 | ₩18,835 | ₩19,209 | ₩18,728 | ₩18,822 | -0.07% | 469.6만 |
|---|
| 2026.06.05 | ₩18,781 | ₩18,928 | ₩18,554 | ₩18,728 | -0.28% | 747.9만 |
|---|
| 2026.06.04 | ₩18,701 | ₩18,928 | ₩18,554 | ₩18,848 | +0.79% | 456.5만 |
|---|
| 2026.06.03 | ₩18,701 | ₩18,808 | ₩18,301 | ₩18,394 | -1.64% | 337.2만 |
|---|
| 2026.06.02 | ₩18,367 | ₩18,848 | ₩18,367 | ₩18,822 | +2.47% | 275.3만 |
|---|
| 2026.06.01 | ₩18,581 | ₩18,755 | ₩18,394 | ₩18,407 | -0.93% | 364.5만 |
|---|
| 2026.05.29 | ₩18,875 | ₩19,089 | ₩18,768 | ₩18,781 | -0.50% | 297.7만 |
|---|
| 2026.05.28 | ₩18,635 | ₩18,982 | ₩18,541 | ₩18,928 | +1.58% | 312.7만 |
|---|
| 2026.05.27 | ₩18,675 | ₩18,875 | ₩18,581 | ₩18,701 | +0.14% | 367.4만 |
|---|
| 2026.05.26 | ₩18,715 | ₩19,236 | ₩18,701 | ₩18,741 | +0.14% | 508.6만 |
|---|
| 2026.05.22 | ₩18,194 | ₩18,541 | ₩18,194 | ₩18,501 | +1.69% | 276.1만 |
|---|
| 2026.05.21 | ₩18,100 | ₩18,327 | ₩18,033 | ₩18,154 | +0.30% | 318.3만 |
|---|
| 2026.05.20 | ₩17,833 | ₩18,287 | ₩17,713 | ₩18,261 | +2.40% | 410.1만 |
|---|
| 2026.05.19 | ₩17,526 | ₩17,900 | ₩17,486 | ₩17,726 | +1.14% | 300.1만 |
|---|
| 2026.05.18 | ₩17,860 | ₩18,047 | ₩17,726 | ₩17,820 | -0.22% | 339.8만 |
|---|
| 2026.05.15 | ₩18,234 | ₩18,287 | ₩17,646 | ₩17,673 | -3.08% | 523.6만 |
|---|
| 2026.05.14 | ₩18,514 | ₩18,621 | ₩18,167 | ₩18,301 | -1.15% | 276.2만 |
|---|
| 2026.05.13 | ₩18,421 | ₩18,581 | ₩18,247 | ₩18,301 | -0.65% | 278.2만 |
|---|
| 2026.05.12 | ₩18,781 | ₩18,955 | ₩18,421 | ₩18,554 | -1.21% | 411.1만 |
|---|
| 2026.05.11 | ₩19,129 | ₩19,142 | ₩18,728 | ₩18,768 | -1.89% | 292.1만 |
|---|
| 2026.05.08 | ₩19,182 | ₩19,409 | ₩18,995 | ₩19,075 | -0.56% | 402.6만 |
|---|
| 2026.05.07 | ₩19,236 | ₩19,343 | ₩18,982 | ₩19,089 | -0.76% | 412.1만 |
|---|
| 2026.05.06 | ₩18,741 | ₩19,369 | ₩18,715 | ₩19,209 | +2.49% | 496.7만 |
|---|
| 2026.05.05 | ₩18,528 | ₩18,661 | ₩18,381 | ₩18,568 | +0.22% | 692.3만 |
|---|
| 2026.05.04 | ₩18,514 | ₩18,701 | ₩18,434 | ₩18,514 | 0.00% | 323.1만 |
|---|
| 2026.05.01 | ₩18,688 | ₩18,942 | ₩18,514 | ₩18,621 | -0.36% | 315.9만 |
|---|
| 2026.04.30 | ₩18,354 | ₩18,755 | ₩18,247 | ₩18,661 | +1.67% | 422.4만 |
|---|
| 2026.04.29 | ₩18,608 | ₩18,728 | ₩18,301 | ₩18,448 | -0.86% | 341.3만 |
|---|
| 2026.04.28 | ₩19,075 | ₩19,196 | ₩18,594 | ₩18,715 | -1.89% | 541.7만 |
|---|
| 2026.04.27 | ₩18,461 | ₩18,888 | ₩18,434 | ₩18,701 | +1.30% | 613.4만 |
|---|
| 2026.04.24 | ₩18,835 | ₩19,930 | ₩18,488 | ₩18,741 | -0.50% | 1381.6만 |
|---|
| 2026.04.23 | ₩19,089 | ₩19,356 | ₩18,969 | ₩19,169 | +0.42% | 509.1만 |
|---|
| 2026.04.22 | ₩19,329 | ₩19,343 | ₩18,955 | ₩19,009 | -1.66% | 455.2만 |
|---|
| 2026.04.21 | ₩19,730 | ₩19,837 | ₩19,169 | ₩19,249 | -2.44% | 535만 |
|---|
| 2026.04.20 | ₩19,476 | ₩19,917 | ₩19,476 | ₩19,783 | +1.58% | 509.2만 |
|---|
| 2026.04.17 | ₩19,289 | ₩19,770 | ₩19,196 | ₩19,570 | +1.45% | 507.3만 |
|---|
| 2026.04.16 | ₩18,902 | ₩19,089 | ₩18,888 | ₩19,035 | +0.71% | 327.9만 |
|---|
| 2026.04.15 | ₩18,795 | ₩19,089 | ₩18,594 | ₩18,875 | +0.43% | 349.1만 |
|---|
| 2026.04.14 | ₩18,768 | ₩18,902 | ₩18,608 | ₩18,795 | +0.14% | 372.3만 |
|---|
| 2026.04.13 | ₩18,568 | ₩18,822 | ₩18,461 | ₩18,795 | +1.22% | 322.3만 |
|---|
| 2026.04.10 | ₩18,902 | ₩18,915 | ₩18,554 | ₩18,755 | -0.78% | 340.4만 |
|---|
| 2026.04.09 | ₩18,635 | ₩19,009 | ₩18,541 | ₩18,875 | +1.29% | 345.9만 |
|---|
| 2026.04.08 | ₩18,848 | ₩19,222 | ₩18,394 | ₩18,621 | -1.20% | 549.3만 |
|---|
| 2026.04.07 | ₩18,354 | ₩18,474 | ₩17,993 | ₩18,234 | -0.66% | 502만 |
|---|
| 2026.04.06 | ₩17,927 | ₩18,220 | ₩17,927 | ₩18,127 | +1.12% | 407.2만 |
|---|
| 2026.04.02 | ₩17,633 | ₩18,140 | ₩17,499 | ₩18,007 | +2.12% | 440.7만 |
|---|
| 2026.04.01 | ₩17,699 | ₩18,060 | ₩17,673 | ₩17,860 | +0.91% | 450.9만 |
|---|
| 2026.03.31 | ₩17,406 | ₩17,646 | ₩17,165 | ₩17,593 | +1.07% | 555.1만 |
|---|
| 2026.03.30 | ₩17,539 | ₩17,566 | ₩17,112 | ₩17,192 | -1.98% | 597.2만 |
|---|
| 2026.03.27 | ₩17,593 | ₩17,699 | ₩17,392 | ₩17,432 | -0.91% | 799만 |
|---|
| 2026.03.26 | ₩17,553 | ₩17,793 | ₩17,486 | ₩17,673 | +0.68% | 451.1만 |
|---|
| 2026.03.25 | ₩17,753 | ₩17,967 | ₩17,633 | ₩17,726 | -0.15% | 521.5만 |
|---|
| 2026.03.24 | ₩16,711 | ₩17,806 | ₩16,631 | ₩17,553 | +5.04% | 683.8만 |
|---|
| 2026.03.23 | ₩16,885 | ₩17,058 | ₩16,537 | ₩16,871 | -0.08% | 646만 |
|---|
| 2026.03.20 | ₩16,751 | ₩16,885 | ₩16,150 | ₩16,404 | -2.07% | 973.7만 |
|---|
| 2026.03.19 | ₩16,297 | ₩16,778 | ₩16,177 | ₩16,711 | +2.54% | 372.2만 |
|---|
| 2026.03.18 | ₩16,658 | ₩16,764 | ₩16,457 | ₩16,511 | -0.88% | 378.8만 |
|---|
| 2026.03.17 | ₩16,804 | ₩16,951 | ₩16,497 | ₩16,738 | -0.40% | 367.6만 |
|---|
| 2026.03.16 | ₩16,497 | ₩17,072 | ₩16,471 | ₩16,631 | +0.81% | 481.1만 |
|---|
| 2026.03.13 | ₩16,711 | ₩16,738 | ₩16,163 | ₩16,297 | -2.48% | 522.9만 |
|---|
| 2026.03.12 | ₩16,230 | ₩16,417 | ₩16,123 | ₩16,350 | +0.74% | 403.3만 |
|---|
| 2026.03.11 | ₩16,564 | ₩16,778 | ₩16,137 | ₩16,537 | -0.16% | 457.4만 |
|---|
| 2026.03.10 | ₩16,658 | ₩17,018 | ₩16,417 | ₩16,698 | +0.24% | 549.4만 |
|---|
| 2026.03.09 | ₩16,644 | ₩16,845 | ₩16,137 | ₩16,738 | +0.56% | 645.4만 |
|---|
| 2026.03.06 | ₩16,738 | ₩16,898 | ₩16,364 | ₩16,831 | +0.56% | 431.3만 |
|---|
| 2026.03.05 | ₩17,112 | ₩17,366 | ₩16,885 | ₩17,085 | -0.16% | 381.8만 |
|---|
| 2026.03.04 | ₩17,259 | ₩17,606 | ₩17,125 | ₩17,366 | +0.62% | 393.4만 |
|---|
| 2026.03.03 | ₩16,751 | ₩17,392 | ₩16,577 | ₩17,205 | +2.71% | 401.8만 |
|---|
| 2026.03.02 | ₩16,631 | ₩17,339 | ₩16,484 | ₩17,205 | +3.45% | 661.3만 |
|---|
| 2026.02.27 | ₩17,873 | ₩18,007 | ₩16,791 | ₩16,951 | -5.16% | 923.7만 |
|---|
| 2026.02.26 | ₩18,274 | ₩18,608 | ₩18,020 | ₩18,100 | -0.95% | 458.2만 |
|---|
| 2026.02.25 | ₩18,220 | ₩18,381 | ₩18,074 | ₩18,180 | -0.22% | 375.9만 |
|---|
| 2026.02.24 | ₩18,127 | ₩18,207 | ₩17,740 | ₩18,154 | +0.15% | 411.3만 |
|---|
| 2026.02.23 | ₩18,594 | ₩18,781 | ₩17,699 | ₩18,100 | -2.66% | 674.9만 |
|---|
| 2026.02.20 | ₩17,873 | ₩18,795 | ₩17,606 | ₩18,621 | +4.19% | 789.6만 |
|---|
| 2026.02.19 | ₩17,873 | ₩17,967 | ₩17,566 | ₩17,846 | -0.15% | 460.9만 |
|---|
| 2026.02.18 | ₩18,969 | ₩19,089 | ₩17,967 | ₩18,033 | -4.93% | 999.6만 |
|---|
| 2026.02.17 | ₩18,902 | ₩19,236 | ₩18,768 | ₩18,835 | -0.35% | 496.6만 |
|---|
| 2026.02.13 | ₩18,341 | ₩18,969 | ₩18,194 | ₩18,942 | +3.28% | 510.8만 |
|---|
| 2026.02.12 | ₩18,822 | ₩18,902 | ₩17,886 | ₩18,461 | -1.92% | 517.7만 |
|---|
| 2026.02.11 | ₩18,768 | ₩19,115 | ₩18,528 | ₩18,648 | -0.64% | 425.6만 |
|---|
| 2026.02.10 | ₩18,862 | ₩19,209 | ₩18,688 | ₩18,848 | -0.07% | 380.5만 |
|---|
| 2026.02.09 | ₩18,995 | ₩19,423 | ₩18,862 | ₩18,969 | -0.14% | 578.1만 |
|---|
| 2026.02.06 | ₩18,741 | ₩19,262 | ₩18,621 | ₩19,062 | +1.71% | 529.9만 |
|---|
| 2026.02.05 | ₩18,701 | ₩19,022 | ₩18,434 | ₩18,581 | -0.64% | 766만 |
|---|
| 2026.02.04 | ₩18,835 | ₩19,276 | ₩18,675 | ₩18,715 | -0.64% | 620만 |
|---|
| 2026.02.03 | ₩18,180 | ₩18,768 | ₩18,047 | ₩18,661 | +2.65% | 866.2만 |
|---|
| 2026.02.02 | ₩17,780 | ₩18,167 | ₩17,419 | ₩18,033 | +1.43% | 487.7만 |
|---|
| 2026.01.30 | ₩17,833 | ₩18,474 | ₩17,285 | ₩17,659 | -0.97% | 1042.8만 |
|---|
| 2026.01.29 | ₩17,366 | ₩18,087 | ₩17,219 | ₩18,087 | +4.15% | 676.4만 |
|---|
| 2026.01.28 | ₩17,432 | ₩17,539 | ₩17,232 | ₩17,285 | -0.84% | 291.8만 |
|---|
| 2026.01.27 | ₩17,366 | ₩17,499 | ₩17,259 | ₩17,472 | +0.62% | 256.2만 |
|---|
| 2026.01.26 | ₩17,125 | ₩17,512 | ₩17,125 | ₩17,352 | +1.33% | 309.9만 |
|---|
| 2026.01.23 | ₩17,553 | ₩17,740 | ₩17,165 | ₩17,245 | -1.75% | 417.1만 |
|---|
| 2026.01.22 | ₩17,793 | ₩18,127 | ₩17,673 | ₩17,740 | -0.30% | 396.2만 |
|---|
| 2026.01.21 | ₩17,018 | ₩17,780 | ₩17,018 | ₩17,699 | +4.00% | 440.3만 |
|---|
| 2026.01.20 | ₩16,965 | ₩17,219 | ₩16,804 | ₩16,885 | -0.47% | 434.1만 |
|---|
| 2026.01.16 | ₩17,259 | ₩17,379 | ₩17,125 | ₩17,232 | -0.15% | 571만 |
|---|
| 2026.01.15 | ₩17,232 | ₩17,566 | ₩17,125 | ₩17,352 | +0.70% | 486만 |
|---|
| 2026.01.14 | ₩17,165 | ₩17,619 | ₩16,965 | ₩17,179 | +0.08% | 501.5만 |
|---|
| 2026.01.13 | ₩17,125 | ₩17,352 | ₩16,938 | ₩17,112 | -0.08% | 531만 |
|---|
| 2026.01.12 | ₩17,138 | ₩17,472 | ₩16,992 | ₩17,058 | -0.47% | 396.6만 |
|---|
| 2026.01.09 | ₩17,713 | ₩18,100 | ₩17,352 | ₩17,419 | -1.66% | 617.8만 |
|---|
| 2026.01.08 | ₩16,604 | ₩17,900 | ₩16,604 | ₩17,539 | +5.63% | 831.2만 |
|---|
| 2026.01.07 | ₩16,511 | ₩16,871 | ₩16,337 | ₩16,764 | +1.54% | 470.5만 |
|---|
| 2026.01.06 | ₩16,430 | ₩16,804 | ₩16,337 | ₩16,417 | -0.08% | 588.5만 |
|---|
| 2026.01.05 | ₩16,577 | ₩16,684 | ₩16,297 | ₩16,591 | +0.08% | 986.4만 |
|---|
| 2026.01.02 | ₩16,925 | ₩16,925 | ₩16,577 | ₩16,764 | -0.95% | 273.5만 |
|---|
| 2025.12.31 | ₩16,885 | ₩16,965 | ₩16,791 | ₩16,818 | -0.40% | 253.9만 |
|---|
| 2025.12.30 | ₩17,032 | ₩17,058 | ₩16,804 | ₩16,885 | -0.86% | 307.4만 |
|---|
| 2025.12.29 | ₩17,005 | ₩17,098 | ₩16,858 | ₩16,992 | -0.08% | 371만 |
|---|
| 2025.12.26 | ₩17,072 | ₩17,192 | ₩17,018 | ₩17,058 | -0.08% | 231만 |
|---|
| 2025.12.24 | ₩17,152 | ₩17,272 | ₩17,058 | ₩17,165 | +0.08% | 181.4만 |
|---|
| 2025.12.23 | ₩17,539 | ₩17,539 | ₩17,125 | ₩17,232 | -1.75% | 464.4만 |
|---|
| 2025.12.22 | ₩17,833 | ₩17,953 | ₩17,566 | ₩17,579 | -1.42% | 502만 |
|---|
| 2025.12.19 | ₩17,980 | ₩18,501 | ₩17,593 | ₩17,886 | -0.52% | 1051.2만 |
|---|
| 2025.12.18 | ₩17,766 | ₩18,287 | ₩17,633 | ₩18,007 | +1.35% | 622.5만 |
|---|
| 2025.12.17 | ₩17,232 | ₩17,633 | ₩17,138 | ₩17,619 | +2.25% | 412.3만 |
|---|
| 2025.12.16 | ₩17,459 | ₩17,526 | ₩17,165 | ₩17,272 | -1.07% | 296.3만 |
|---|
| 2025.12.15 | ₩17,299 | ₩17,486 | ₩17,165 | ₩17,486 | +1.08% | 574.1만 |
|---|
| 2025.12.12 | ₩17,419 | ₩17,593 | ₩17,138 | ₩17,192 | -1.30% | 330.4만 |
|---|
| 2025.12.11 | ₩17,299 | ₩17,566 | ₩17,125 | ₩17,446 | +0.85% | 547.9만 |
|---|
| 2025.12.10 | ₩17,045 | ₩17,566 | ₩17,032 | ₩17,406 | +2.12% | 742.3만 |
|---|
| 2025.12.09 | ₩17,165 | ₩17,526 | ₩16,938 | ₩16,965 | -1.17% | 618.1만 |
|---|
| 2025.12.08 | ₩16,992 | ₩17,379 | ₩16,791 | ₩17,205 | +1.26% | 896.5만 |
|---|
| 2025.12.05 | ₩16,992 | ₩17,219 | ₩16,898 | ₩16,965 | -0.16% | 360.1만 |
|---|
| 2025.12.04 | ₩17,005 | ₩17,165 | ₩16,898 | ₩16,978 | -0.16% | 360.5만 |
|---|
| 2025.12.03 | ₩16,698 | ₩17,045 | ₩16,644 | ₩17,018 | +1.92% | 474만 |
|---|
| 2025.12.02 | ₩16,631 | ₩16,951 | ₩16,537 | ₩16,658 | +0.16% | 500.6만 |
|---|
| 2025.12.01 | ₩16,284 | ₩16,724 | ₩16,190 | ₩16,577 | +1.80% | 629.8만 |
|---|
| 2025.11.28 | ₩16,243 | ₩16,404 | ₩16,137 | ₩16,350 | +0.66% | 211.3만 |
|---|
| 2025.11.26 | ₩16,123 | ₩16,404 | ₩16,056 | ₩16,257 | +0.83% | 440.6만 |
|---|
| 2025.11.25 | ₩15,242 | ₩16,257 | ₩15,242 | ₩16,203 | +6.31% | 955.6만 |
|---|
| 2025.11.24 | ₩15,135 | ₩15,308 | ₩15,001 | ₩15,188 | +0.35% | 357.9만 |
|---|
| 2025.11.21 | ₩14,681 | ₩15,322 | ₩14,547 | ₩15,161 | +3.28% | 726.9만 |
|---|
| 2025.11.20 | ₩14,694 | ₩15,068 | ₩14,494 | ₩14,600 | -0.64% | 460.4만 |
|---|
| 2025.11.19 | ₩14,453 | ₩14,600 | ₩14,373 | ₩14,600 | +1.02% | 286.4만 |
|---|
| 2025.11.18 | ₩14,213 | ₩14,654 | ₩14,120 | ₩14,467 | +1.79% | 446만 |
|---|
| 2025.11.17 | ₩14,921 | ₩14,921 | ₩14,146 | ₩14,320 | -4.03% | 522.9만 |
|---|
| 2025.11.14 | ₩14,721 | ₩14,934 | ₩14,400 | ₩14,908 | +1.27% | 392.8만 |
|---|
| 2025.11.13 | ₩14,587 | ₩15,068 | ₩14,587 | ₩14,787 | +1.37% | 496.4만 |
|---|
| 2025.11.12 | ₩14,574 | ₩14,827 | ₩14,574 | ₩14,747 | +1.19% | 387.8만 |
|---|
| 2025.11.11 | ₩14,721 | ₩14,774 | ₩14,574 | ₩14,574 | -1.00% | 455만 |
|---|
| 2025.11.10 | ₩14,614 | ₩14,801 | ₩14,560 | ₩14,640 | +0.18% | 504.2만 |
|---|
| 2025.11.07 | ₩14,440 | ₩14,747 | ₩14,400 | ₩14,534 | +0.65% | 456.2만 |
|---|
| 2025.11.06 | ₩14,814 | ₩14,921 | ₩14,520 | ₩14,560 | -1.71% | 416.8만 |
|---|
| 2025.11.05 | ₩14,694 | ₩15,161 | ₩14,667 | ₩14,747 | +0.36% | 502.4만 |
|---|
| 2025.11.04 | ₩14,854 | ₩14,908 | ₩14,627 | ₩14,721 | -0.90% | 563.8만 |
|---|
| 2025.11.03 | ₩15,148 | ₩15,161 | ₩14,747 | ₩15,081 | -0.44% | 429.9만 |
|---|
| 2025.10.31 | ₩14,854 | ₩15,268 | ₩14,694 | ₩15,255 | +2.70% | 502.7만 |
|---|
| 2025.10.30 | ₩15,295 | ₩15,535 | ₩14,921 | ₩14,961 | -2.18% | 570만 |
|---|
| 2025.10.29 | ₩15,642 | ₩15,883 | ₩15,282 | ₩15,402 | -1.54% | 555.2만 |
|---|
| 2025.10.28 | ₩15,896 | ₩15,936 | ₩15,429 | ₩15,682 | -1.34% | 429.1만 |
|---|
| 2025.10.27 | ₩16,350 | ₩16,350 | ₩15,856 | ₩15,869 | -2.94% | 491.4만 |
|---|
| 2025.10.24 | ₩15,950 | ₩16,297 | ₩15,602 | ₩16,177 | +1.42% | 953만 |
|---|
| 2025.10.23 | ₩15,348 | ₩15,682 | ₩15,121 | ₩15,442 | +0.61% | 540.7만 |
|---|
| 2025.10.22 | ₩15,442 | ₩15,576 | ₩15,228 | ₩15,362 | -0.52% | 269.3만 |
|---|
| 2025.10.21 | ₩15,362 | ₩15,549 | ₩15,295 | ₩15,402 | +0.26% | 235.8만 |
|---|
| 2025.10.20 | ₩15,202 | ₩15,455 | ₩15,121 | ₩15,415 | +1.41% | 335.9만 |
|---|
| 2025.10.17 | ₩14,988 | ₩15,108 | ₩14,801 | ₩15,068 | +0.53% | 495.6만 |
|---|
| 2025.10.16 | ₩15,696 | ₩15,936 | ₩14,627 | ₩14,881 | -5.19% | 945.8만 |
|---|
| 2025.10.15 | ₩16,163 | ₩16,337 | ₩15,776 | ₩15,936 | -1.40% | 511.8만 |
|---|
| 2025.10.14 | ₩15,402 | ₩16,217 | ₩15,282 | ₩16,083 | +4.42% | 447.2만 |
|---|
| 2025.10.13 | ₩15,429 | ₩15,522 | ₩15,055 | ₩15,482 | +0.35% | 461.9만 |
|---|
| 2025.10.10 | ₩16,110 | ₩16,150 | ₩15,188 | ₩15,202 | -5.64% | 506.8만 |
|---|