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 | ₩15,111 | ₩15,298 | ₩14,938 | ₩15,111 | 0.00% | 586.7만 |
| 2026.10.08 | ₩15,018 | ₩15,205 | ₩14,831 | ₩15,151 | +0.89% | 741.1만 |
| 2026.10.07 | ₩15,298 | ₩15,325 | ₩15,018 | ₩15,084 | -1.40% | 617.6만 |
| 2026.10.06 | ₩15,525 | ₩15,645 | ₩15,405 | ₩15,431 | -0.60% | 589.3만 |
| 2026.10.05 | ₩15,592 | ₩15,738 | ₩15,378 | ₩15,445 | -0.94% | 837.8만 |
| 2026.10.02 | ₩15,738 | ₩15,939 | ₩15,605 | ₩15,618 | -0.76% | 446.1만 |
| 2026.10.01 | ₩15,431 | ₩15,672 | ₩15,164 | ₩15,605 | +1.12% | 653.7만 |
| 2026.09.30 | ₩15,859 | ₩15,992 | ₩15,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,578 |
| -1.77% |
| 611만 |
| 2026.09.29 | ₩16,086 | ₩16,139 | ₩15,725 | ₩15,805 | -1.74% | 689.4만 |
|---|
| 2026.09.28 | ₩16,393 | ₩16,473 | ₩16,032 | ₩16,072 | -1.95% | 593만 |
|---|
| 2026.09.25 | ₩16,620 | ₩16,713 | ₩16,513 | ₩16,513 | -0.64% | 587.7만 |
|---|
| 2026.09.24 | ₩16,459 | ₩16,606 | ₩16,312 | ₩16,539 | +0.49% | 525만 |
|---|
| 2026.09.23 | ₩16,713 | ₩16,766 | ₩16,379 | ₩16,419 | -1.76% | 493.1만 |
|---|
| 2026.09.22 | ₩16,927 | ₩17,140 | ₩16,740 | ₩16,740 | -1.10% | 666.8만 |
|---|
| 2026.09.21 | ₩16,940 | ₩16,967 | ₩16,753 | ₩16,806 | -0.79% | 320.3만 |
|---|
| 2026.09.18 | ₩16,820 | ₩16,873 | ₩16,593 | ₩16,753 | -0.40% | 650.1만 |
|---|
| 2026.09.17 | ₩17,020 | ₩17,073 | ₩16,860 | ₩16,900 | -0.71% | 390.2만 |
|---|
| 2026.09.16 | ₩17,180 | ₩17,234 | ₩16,606 | ₩16,793 | -2.25% | 568.4만 |
|---|
| 2026.09.15 | ₩17,407 | ₩17,434 | ₩17,113 | ₩17,140 | -1.53% | 645.9만 |
|---|
| 2026.09.14 | ₩17,487 | ₩17,634 | ₩17,354 | ₩17,380 | -0.61% | 495.7만 |
|---|
| 2026.09.11 | ₩18,208 | ₩18,208 | ₩17,420 | ₩17,594 | -3.37% | 283만 |
|---|
| 2026.09.10 | ₩17,647 | ₩17,727 | ₩17,527 | ₩17,714 | +0.38% | 391.1만 |
|---|
| 2026.09.09 | ₩17,914 | ₩17,928 | ₩17,607 | ₩17,701 | -1.19% | 424.9만 |
|---|
| 2026.09.08 | ₩18,235 | ₩18,235 | ₩17,981 | ₩18,021 | -1.17% | 303만 |
|---|
| 2026.09.04 | ₩17,994 | ₩18,141 | ₩17,954 | ₩18,048 | +0.30% | 243.6만 |
|---|
| 2026.09.03 | ₩18,115 | ₩18,221 | ₩17,968 | ₩17,994 | -0.66% | 312.6만 |
|---|
| 2026.09.02 | ₩17,567 | ₩18,141 | ₩17,554 | ₩18,008 | +2.51% | 482.6만 |
|---|
| 2026.09.01 | ₩17,741 | ₩17,834 | ₩17,394 | ₩17,434 | -1.73% | 388.1만 |
|---|
| 2026.08.31 | ₩17,941 | ₩17,954 | ₩17,754 | ₩17,768 | -0.97% | 296.8만 |
|---|
| 2026.08.28 | ₩18,034 | ₩18,155 | ₩17,861 | ₩17,954 | -0.44% | 397.7만 |
|---|
| 2026.08.27 | ₩18,008 | ₩18,048 | ₩17,821 | ₩17,954 | -0.30% | 412.4만 |
|---|
| 2026.08.26 | ₩17,968 | ₩18,275 | ₩17,914 | ₩18,168 | +1.11% | 359.3만 |
|---|
| 2026.08.25 | ₩17,981 | ₩17,994 | ₩17,781 | ₩17,941 | -0.22% | 442.4만 |
|---|
| 2026.08.24 | ₩17,981 | ₩18,115 | ₩17,861 | ₩17,914 | -0.37% | 544.5만 |
|---|
| 2026.08.21 | ₩18,155 | ₩18,235 | ₩17,901 | ₩17,981 | -0.96% | 369.6만 |
|---|
| 2026.08.20 | ₩18,235 | ₩18,288 | ₩17,968 | ₩18,008 | -1.24% | 320만 |
|---|
| 2026.08.19 | ₩18,528 | ₩18,555 | ₩18,101 | ₩18,275 | -1.37% | 594.3만 |
|---|
| 2026.08.18 | ₩18,662 | ₩18,715 | ₩18,395 | ₩18,448 | -1.14% | 441.9만 |
|---|
| 2026.08.17 | ₩18,942 | ₩18,969 | ₩18,609 | ₩18,689 | -1.34% | 444.7만 |
|---|
| 2026.08.14 | ₩18,969 | ₩19,156 | ₩18,862 | ₩19,022 | +0.28% | 229.1만 |
|---|
| 2026.08.13 | ₩19,089 | ₩19,209 | ₩18,996 | ₩19,049 | -0.21% | 280.5만 |
|---|
| 2026.08.12 | ₩19,022 | ₩19,142 | ₩18,902 | ₩18,969 | -0.28% | 289.6만 |
|---|
| 2026.08.11 | ₩18,689 | ₩18,996 | ₩18,635 | ₩18,942 | +1.36% | 409.7만 |
|---|
| 2026.08.10 | ₩18,515 | ₩18,742 | ₩18,448 | ₩18,702 | +1.01% | 447.6만 |
|---|
| 2026.08.07 | ₩18,889 | ₩18,942 | ₩18,622 | ₩18,622 | -1.41% | 318.9만 |
|---|
| 2026.08.06 | ₩19,236 | ₩19,236 | ₩18,875 | ₩18,902 | -1.73% | 332.6만 |
|---|
| 2026.08.05 | ₩19,062 | ₩19,223 | ₩18,969 | ₩19,089 | +0.14% | 319.8만 |
|---|
| 2026.08.04 | ₩19,089 | ₩19,316 | ₩18,969 | ₩19,036 | -0.28% | 532.9만 |
|---|
| 2026.08.03 | ₩19,156 | ₩19,329 | ₩18,969 | ₩18,982 | -0.91% | 331.4만 |
|---|
| 2026.07.31 | ₩19,156 | ₩19,196 | ₩18,782 | ₩18,982 | -0.91% | 627.7만 |
|---|
| 2026.07.30 | ₩19,049 | ₩19,196 | ₩18,929 | ₩19,022 | -0.14% | 370.3만 |
|---|
| 2026.07.29 | ₩18,542 | ₩19,102 | ₩18,355 | ₩18,795 | +1.37% | 587.2만 |
|---|
| 2026.07.28 | ₩18,382 | ₩18,662 | ₩18,288 | ₩18,662 | +1.53% | 616.2만 |
|---|
| 2026.07.27 | ₩18,355 | ₩18,635 | ₩18,195 | ₩18,368 | +0.07% | 646.4만 |
|---|
| 2026.07.24 | ₩19,022 | ₩19,476 | ₩18,342 | ₩18,488 | -2.81% | 1137.5만 |
|---|
| 2026.07.23 | ₩19,530 | ₩19,636 | ₩19,383 | ₩19,636 | +0.55% | 634.9만 |
|---|
| 2026.07.22 | ₩19,850 | ₩19,943 | ₩19,583 | ₩19,863 | +0.07% | 340.7만 |
|---|
| 2026.07.21 | ₩19,797 | ₩19,837 | ₩19,503 | ₩19,797 | 0.00% | 317.1만 |
|---|
| 2026.07.20 | ₩19,903 | ₩19,997 | ₩19,743 | ₩19,810 | -0.47% | 321.5만 |
|---|
| 2026.07.17 | ₩20,237 | ₩20,290 | ₩19,757 | ₩19,890 | -1.72% | 355.4만 |
|---|
| 2026.07.16 | ₩20,024 | ₩20,611 | ₩20,024 | ₩20,504 | +2.40% | 377.1만 |
|---|
| 2026.07.15 | ₩20,037 | ₩20,384 | ₩19,943 | ₩20,037 | 0.00% | 307만 |
|---|
| 2026.07.14 | ₩19,997 | ₩20,170 | ₩19,917 | ₩19,970 | -0.13% | 291.1만 |
|---|
| 2026.07.13 | ₩20,224 | ₩20,264 | ₩19,850 | ₩19,863 | -1.78% | 329.5만 |
|---|
| 2026.07.10 | ₩19,783 | ₩20,237 | ₩19,770 | ₩20,144 | +1.82% | 257.4만 |
|---|
| 2026.07.09 | ₩19,490 | ₩19,730 | ₩19,409 | ₩19,716 | +1.16% | 298.6만 |
|---|
| 2026.07.08 | ₩19,570 | ₩19,570 | ₩19,116 | ₩19,409 | -0.82% | 391.6만 |
|---|
| 2026.07.07 | ₩20,077 | ₩20,144 | ₩19,676 | ₩19,690 | -1.93% | 352.6만 |
|---|
| 2026.07.06 | ₩19,743 | ₩20,024 | ₩19,663 | ₩19,810 | +0.34% | 535.5만 |
|---|
| 2026.07.02 | ₩20,130 | ₩20,184 | ₩19,396 | ₩19,476 | -3.25% | 419.5만 |
|---|
| 2026.07.01 | ₩19,943 | ₩20,264 | ₩19,863 | ₩20,024 | +0.40% | 440.6만 |
|---|
| 2026.06.30 | ₩19,877 | ₩20,024 | ₩19,783 | ₩19,943 | +0.34% | 507.9만 |
|---|
| 2026.06.29 | ₩20,037 | ₩20,357 | ₩19,690 | ₩19,970 | -0.33% | 874.5만 |
|---|
| 2026.06.26 | ₩20,250 | ₩20,437 | ₩20,050 | ₩20,397 | +0.73% | 1203만 |
|---|
| 2026.06.25 | ₩20,157 | ₩20,331 | ₩20,050 | ₩20,224 | +0.33% | 557.8만 |
|---|
| 2026.06.24 | ₩20,104 | ₩20,277 | ₩19,930 | ₩20,130 | +0.13% | 483.2만 |
|---|
| 2026.06.23 | ₩19,890 | ₩20,130 | ₩19,837 | ₩20,064 | +0.87% | 637.9만 |
|---|
| 2026.06.22 | ₩19,690 | ₩20,117 | ₩19,650 | ₩20,064 | +1.90% | 661.4만 |
|---|
| 2026.06.18 | ₩19,743 | ₩19,757 | ₩19,249 | ₩19,556 | -0.95% | 827.3만 |
|---|
| 2026.06.17 | ₩19,930 | ₩20,357 | ₩19,249 | ₩19,490 | -2.21% | 834.3만 |
|---|
| 2026.06.16 | ₩20,290 | ₩20,517 | ₩19,903 | ₩19,930 | -1.78% | 496.2만 |
|---|
| 2026.06.15 | ₩20,024 | ₩20,344 | ₩19,957 | ₩20,117 | +0.47% | 585.7만 |
|---|
| 2026.06.12 | ₩19,490 | ₩19,997 | ₩19,463 | ₩19,943 | +2.33% | 522만 |
|---|
| 2026.06.11 | ₩19,463 | ₩19,583 | ₩19,223 | ₩19,409 | -0.27% | 366만 |
|---|
| 2026.06.10 | ₩18,982 | ₩19,570 | ₩18,916 | ₩19,329 | +1.83% | 491.1만 |
|---|
| 2026.06.09 | ₩18,996 | ₩19,570 | ₩18,916 | ₩18,996 | 0.00% | 581.5만 |
|---|
| 2026.06.08 | ₩18,822 | ₩19,196 | ₩18,715 | ₩18,809 | -0.07% | 469.6만 |
|---|
| 2026.06.05 | ₩18,769 | ₩18,916 | ₩18,542 | ₩18,715 | -0.28% | 747.9만 |
|---|
| 2026.06.04 | ₩18,689 | ₩18,916 | ₩18,542 | ₩18,835 | +0.79% | 456.5만 |
|---|
| 2026.06.03 | ₩18,689 | ₩18,795 | ₩18,288 | ₩18,382 | -1.64% | 337.2만 |
|---|
| 2026.06.02 | ₩18,355 | ₩18,835 | ₩18,355 | ₩18,809 | +2.47% | 275.3만 |
|---|
| 2026.06.01 | ₩18,568 | ₩18,742 | ₩18,382 | ₩18,395 | -0.93% | 364.5만 |
|---|
| 2026.05.29 | ₩18,862 | ₩19,076 | ₩18,755 | ₩18,769 | -0.50% | 297.7만 |
|---|
| 2026.05.28 | ₩18,622 | ₩18,969 | ₩18,528 | ₩18,916 | +1.58% | 312.7만 |
|---|
| 2026.05.27 | ₩18,662 | ₩18,862 | ₩18,568 | ₩18,689 | +0.14% | 367.4만 |
|---|
| 2026.05.26 | ₩18,702 | ₩19,223 | ₩18,689 | ₩18,729 | +0.14% | 508.6만 |
|---|
| 2026.05.22 | ₩18,181 | ₩18,528 | ₩18,181 | ₩18,488 | +1.69% | 276.1만 |
|---|
| 2026.05.21 | ₩18,088 | ₩18,315 | ₩18,021 | ₩18,141 | +0.30% | 318.3만 |
|---|
| 2026.05.20 | ₩17,821 | ₩18,275 | ₩17,701 | ₩18,248 | +2.40% | 410.1만 |
|---|
| 2026.05.19 | ₩17,514 | ₩17,888 | ₩17,474 | ₩17,714 | +1.14% | 300.1만 |
|---|
| 2026.05.18 | ₩17,848 | ₩18,034 | ₩17,714 | ₩17,808 | -0.22% | 339.8만 |
|---|
| 2026.05.15 | ₩18,221 | ₩18,275 | ₩17,634 | ₩17,661 | -3.08% | 523.6만 |
|---|
| 2026.05.14 | ₩18,502 | ₩18,609 | ₩18,155 | ₩18,288 | -1.15% | 276.2만 |
|---|
| 2026.05.13 | ₩18,408 | ₩18,568 | ₩18,235 | ₩18,288 | -0.65% | 278.2만 |
|---|
| 2026.05.12 | ₩18,769 | ₩18,942 | ₩18,408 | ₩18,542 | -1.21% | 411.1만 |
|---|
| 2026.05.11 | ₩19,116 | ₩19,129 | ₩18,715 | ₩18,755 | -1.89% | 292.1만 |
|---|
| 2026.05.08 | ₩19,169 | ₩19,396 | ₩18,982 | ₩19,062 | -0.56% | 402.6만 |
|---|
| 2026.05.07 | ₩19,223 | ₩19,329 | ₩18,969 | ₩19,076 | -0.76% | 412.1만 |
|---|
| 2026.05.06 | ₩18,729 | ₩19,356 | ₩18,702 | ₩19,196 | +2.49% | 496.7만 |
|---|
| 2026.05.05 | ₩18,515 | ₩18,649 | ₩18,368 | ₩18,555 | +0.22% | 692.3만 |
|---|
| 2026.05.04 | ₩18,502 | ₩18,689 | ₩18,422 | ₩18,502 | 0.00% | 323.1만 |
|---|
| 2026.05.01 | ₩18,675 | ₩18,929 | ₩18,502 | ₩18,609 | -0.36% | 315.9만 |
|---|
| 2026.04.30 | ₩18,342 | ₩18,742 | ₩18,235 | ₩18,649 | +1.67% | 422.4만 |
|---|
| 2026.04.29 | ₩18,595 | ₩18,715 | ₩18,288 | ₩18,435 | -0.86% | 341.3만 |
|---|
| 2026.04.28 | ₩19,062 | ₩19,183 | ₩18,582 | ₩18,702 | -1.89% | 541.7만 |
|---|
| 2026.04.27 | ₩18,448 | ₩18,875 | ₩18,422 | ₩18,689 | +1.30% | 613.4만 |
|---|
| 2026.04.24 | ₩18,822 | ₩19,917 | ₩18,475 | ₩18,729 | -0.50% | 1381.6만 |
|---|
| 2026.04.23 | ₩19,076 | ₩19,343 | ₩18,956 | ₩19,156 | +0.42% | 509.1만 |
|---|
| 2026.04.22 | ₩19,316 | ₩19,329 | ₩18,942 | ₩18,996 | -1.66% | 455.2만 |
|---|
| 2026.04.21 | ₩19,716 | ₩19,823 | ₩19,156 | ₩19,236 | -2.44% | 535만 |
|---|
| 2026.04.20 | ₩19,463 | ₩19,903 | ₩19,463 | ₩19,770 | +1.58% | 509.2만 |
|---|
| 2026.04.17 | ₩19,276 | ₩19,757 | ₩19,183 | ₩19,556 | +1.45% | 507.3만 |
|---|
| 2026.04.16 | ₩18,889 | ₩19,076 | ₩18,875 | ₩19,022 | +0.71% | 327.9만 |
|---|
| 2026.04.15 | ₩18,782 | ₩19,076 | ₩18,582 | ₩18,862 | +0.43% | 349.1만 |
|---|
| 2026.04.14 | ₩18,755 | ₩18,889 | ₩18,595 | ₩18,782 | +0.14% | 372.3만 |
|---|
| 2026.04.13 | ₩18,555 | ₩18,809 | ₩18,448 | ₩18,782 | +1.22% | 322.3만 |
|---|
| 2026.04.10 | ₩18,889 | ₩18,902 | ₩18,542 | ₩18,742 | -0.78% | 340.4만 |
|---|
| 2026.04.09 | ₩18,622 | ₩18,996 | ₩18,528 | ₩18,862 | +1.29% | 345.9만 |
|---|
| 2026.04.08 | ₩18,835 | ₩19,209 | ₩18,382 | ₩18,609 | -1.20% | 549.3만 |
|---|
| 2026.04.07 | ₩18,342 | ₩18,462 | ₩17,981 | ₩18,221 | -0.66% | 502만 |
|---|
| 2026.04.06 | ₩17,914 | ₩18,208 | ₩17,914 | ₩18,115 | +1.12% | 407.2만 |
|---|
| 2026.04.02 | ₩17,621 | ₩18,128 | ₩17,487 | ₩17,994 | +2.12% | 440.7만 |
|---|
| 2026.04.01 | ₩17,687 | ₩18,048 | ₩17,661 | ₩17,848 | +0.91% | 450.9만 |
|---|
| 2026.03.31 | ₩17,394 | ₩17,634 | ₩17,153 | ₩17,581 | +1.07% | 555.1만 |
|---|
| 2026.03.30 | ₩17,527 | ₩17,554 | ₩17,100 | ₩17,180 | -1.98% | 597.2만 |
|---|
| 2026.03.27 | ₩17,581 | ₩17,687 | ₩17,380 | ₩17,420 | -0.91% | 799만 |
|---|
| 2026.03.26 | ₩17,541 | ₩17,781 | ₩17,474 | ₩17,661 | +0.68% | 451.1만 |
|---|
| 2026.03.25 | ₩17,741 | ₩17,954 | ₩17,621 | ₩17,714 | -0.15% | 521.5만 |
|---|
| 2026.03.24 | ₩16,700 | ₩17,794 | ₩16,620 | ₩17,541 | +5.04% | 683.8만 |
|---|
| 2026.03.23 | ₩16,873 | ₩17,047 | ₩16,526 | ₩16,860 | -0.08% | 646만 |
|---|
| 2026.03.20 | ₩16,740 | ₩16,873 | ₩16,139 | ₩16,393 | -2.07% | 973.7만 |
|---|
| 2026.03.19 | ₩16,286 | ₩16,766 | ₩16,166 | ₩16,700 | +2.54% | 372.2만 |
|---|
| 2026.03.18 | ₩16,646 | ₩16,753 | ₩16,446 | ₩16,499 | -0.88% | 378.8만 |
|---|
| 2026.03.17 | ₩16,793 | ₩16,940 | ₩16,486 | ₩16,726 | -0.40% | 367.6만 |
|---|
| 2026.03.16 | ₩16,486 | ₩17,060 | ₩16,459 | ₩16,620 | +0.81% | 481.1만 |
|---|
| 2026.03.13 | ₩16,700 | ₩16,726 | ₩16,152 | ₩16,286 | -2.48% | 522.9만 |
|---|
| 2026.03.12 | ₩16,219 | ₩16,406 | ₩16,112 | ₩16,339 | +0.74% | 403.3만 |
|---|
| 2026.03.11 | ₩16,553 | ₩16,766 | ₩16,126 | ₩16,526 | -0.16% | 457.4만 |
|---|
| 2026.03.10 | ₩16,646 | ₩17,007 | ₩16,406 | ₩16,686 | +0.24% | 549.4만 |
|---|
| 2026.03.09 | ₩16,633 | ₩16,833 | ₩16,126 | ₩16,726 | +0.56% | 645.4만 |
|---|
| 2026.03.06 | ₩16,726 | ₩16,886 | ₩16,353 | ₩16,820 | +0.56% | 431.3만 |
|---|
| 2026.03.05 | ₩17,100 | ₩17,354 | ₩16,873 | ₩17,073 | -0.16% | 381.8만 |
|---|
| 2026.03.04 | ₩17,247 | ₩17,594 | ₩17,113 | ₩17,354 | +0.62% | 393.4만 |
|---|
| 2026.03.03 | ₩16,740 | ₩17,380 | ₩16,566 | ₩17,194 | +2.71% | 401.8만 |
|---|
| 2026.03.02 | ₩16,620 | ₩17,327 | ₩16,473 | ₩17,194 | +3.45% | 661.3만 |
|---|
| 2026.02.27 | ₩17,861 | ₩17,994 | ₩16,780 | ₩16,940 | -5.16% | 923.7만 |
|---|
| 2026.02.26 | ₩18,261 | ₩18,595 | ₩18,008 | ₩18,088 | -0.95% | 458.2만 |
|---|
| 2026.02.25 | ₩18,208 | ₩18,368 | ₩18,061 | ₩18,168 | -0.22% | 375.9만 |
|---|
| 2026.02.24 | ₩18,115 | ₩18,195 | ₩17,727 | ₩18,141 | +0.15% | 411.3만 |
|---|
| 2026.02.23 | ₩18,582 | ₩18,769 | ₩17,687 | ₩18,088 | -2.66% | 674.9만 |
|---|
| 2026.02.20 | ₩17,861 | ₩18,782 | ₩17,594 | ₩18,609 | +4.19% | 789.6만 |
|---|
| 2026.02.19 | ₩17,861 | ₩17,954 | ₩17,554 | ₩17,834 | -0.15% | 460.9만 |
|---|
| 2026.02.18 | ₩18,956 | ₩19,076 | ₩17,954 | ₩18,021 | -4.93% | 999.6만 |
|---|
| 2026.02.17 | ₩18,889 | ₩19,223 | ₩18,755 | ₩18,822 | -0.35% | 496.6만 |
|---|
| 2026.02.13 | ₩18,328 | ₩18,956 | ₩18,181 | ₩18,929 | +3.28% | 510.8만 |
|---|
| 2026.02.12 | ₩18,809 | ₩18,889 | ₩17,874 | ₩18,448 | -1.92% | 517.7만 |
|---|
| 2026.02.11 | ₩18,755 | ₩19,102 | ₩18,515 | ₩18,635 | -0.64% | 425.6만 |
|---|
| 2026.02.10 | ₩18,849 | ₩19,196 | ₩18,675 | ₩18,835 | -0.07% | 380.5만 |
|---|
| 2026.02.09 | ₩18,982 | ₩19,409 | ₩18,849 | ₩18,956 | -0.14% | 578.1만 |
|---|
| 2026.02.06 | ₩18,729 | ₩19,249 | ₩18,609 | ₩19,049 | +1.71% | 529.9만 |
|---|
| 2026.02.05 | ₩18,689 | ₩19,009 | ₩18,422 | ₩18,568 | -0.64% | 766만 |
|---|
| 2026.02.04 | ₩18,822 | ₩19,263 | ₩18,662 | ₩18,702 | -0.64% | 620만 |
|---|
| 2026.02.03 | ₩18,168 | ₩18,755 | ₩18,034 | ₩18,649 | +2.65% | 866.2만 |
|---|
| 2026.02.02 | ₩17,768 | ₩18,155 | ₩17,407 | ₩18,021 | +1.43% | 487.7만 |
|---|
| 2026.01.30 | ₩17,821 | ₩18,462 | ₩17,274 | ₩17,647 | -0.97% | 1042.8만 |
|---|
| 2026.01.29 | ₩17,354 | ₩18,075 | ₩17,207 | ₩18,075 | +4.15% | 676.4만 |
|---|
| 2026.01.28 | ₩17,420 | ₩17,527 | ₩17,220 | ₩17,274 | -0.84% | 291.8만 |
|---|
| 2026.01.27 | ₩17,354 | ₩17,487 | ₩17,247 | ₩17,460 | +0.62% | 256.2만 |
|---|
| 2026.01.26 | ₩17,113 | ₩17,501 | ₩17,113 | ₩17,340 | +1.33% | 309.9만 |
|---|
| 2026.01.23 | ₩17,541 | ₩17,727 | ₩17,153 | ₩17,234 | -1.75% | 417.1만 |
|---|
| 2026.01.22 | ₩17,781 | ₩18,115 | ₩17,661 | ₩17,727 | -0.30% | 396.2만 |
|---|
| 2026.01.21 | ₩17,007 | ₩17,768 | ₩17,007 | ₩17,687 | +4.00% | 440.3만 |
|---|
| 2026.01.20 | ₩16,953 | ₩17,207 | ₩16,793 | ₩16,873 | -0.47% | 434.1만 |
|---|
| 2026.01.16 | ₩17,247 | ₩17,367 | ₩17,113 | ₩17,220 | -0.15% | 571만 |
|---|
| 2026.01.15 | ₩17,220 | ₩17,554 | ₩17,113 | ₩17,340 | +0.70% | 486만 |
|---|
| 2026.01.14 | ₩17,153 | ₩17,607 | ₩16,953 | ₩17,167 | +0.08% | 501.5만 |
|---|
| 2026.01.13 | ₩17,113 | ₩17,340 | ₩16,927 | ₩17,100 | -0.08% | 531만 |
|---|
| 2026.01.12 | ₩17,127 | ₩17,460 | ₩16,980 | ₩17,047 | -0.47% | 396.6만 |
|---|
| 2026.01.09 | ₩17,701 | ₩18,088 | ₩17,340 | ₩17,407 | -1.66% | 617.8만 |
|---|
| 2026.01.08 | ₩16,593 | ₩17,888 | ₩16,593 | ₩17,527 | +5.63% | 831.2만 |
|---|
| 2026.01.07 | ₩16,499 | ₩16,860 | ₩16,326 | ₩16,753 | +1.54% | 470.5만 |
|---|
| 2026.01.06 | ₩16,419 | ₩16,793 | ₩16,326 | ₩16,406 | -0.08% | 588.5만 |
|---|
| 2026.01.05 | ₩16,566 | ₩16,673 | ₩16,286 | ₩16,579 | +0.08% | 986.4만 |
|---|
| 2026.01.02 | ₩16,913 | ₩16,913 | ₩16,566 | ₩16,753 | -0.95% | 273.5만 |
|---|
| 2025.12.31 | ₩16,873 | ₩16,953 | ₩16,780 | ₩16,806 | -0.40% | 253.9만 |
|---|
| 2025.12.30 | ₩17,020 | ₩17,047 | ₩16,793 | ₩16,873 | -0.86% | 307.4만 |
|---|
| 2025.12.29 | ₩16,993 | ₩17,087 | ₩16,846 | ₩16,980 | -0.08% | 371만 |
|---|
| 2025.12.26 | ₩17,060 | ₩17,180 | ₩17,007 | ₩17,047 | -0.08% | 231만 |
|---|
| 2025.12.24 | ₩17,140 | ₩17,260 | ₩17,047 | ₩17,153 | +0.08% | 181.4만 |
|---|
| 2025.12.23 | ₩17,527 | ₩17,527 | ₩17,113 | ₩17,220 | -1.75% | 464.4만 |
|---|
| 2025.12.22 | ₩17,821 | ₩17,941 | ₩17,554 | ₩17,567 | -1.42% | 502만 |
|---|
| 2025.12.19 | ₩17,968 | ₩18,488 | ₩17,581 | ₩17,874 | -0.52% | 1051.2만 |
|---|
| 2025.12.18 | ₩17,754 | ₩18,275 | ₩17,621 | ₩17,994 | +1.35% | 622.5만 |
|---|
| 2025.12.17 | ₩17,220 | ₩17,621 | ₩17,127 | ₩17,607 | +2.25% | 412.3만 |
|---|
| 2025.12.16 | ₩17,447 | ₩17,514 | ₩17,153 | ₩17,260 | -1.07% | 296.3만 |
|---|
| 2025.12.15 | ₩17,287 | ₩17,474 | ₩17,153 | ₩17,474 | +1.08% | 574.1만 |
|---|
| 2025.12.12 | ₩17,407 | ₩17,581 | ₩17,127 | ₩17,180 | -1.30% | 330.4만 |
|---|
| 2025.12.11 | ₩17,287 | ₩17,554 | ₩17,113 | ₩17,434 | +0.85% | 547.9만 |
|---|
| 2025.12.10 | ₩17,033 | ₩17,554 | ₩17,020 | ₩17,394 | +2.12% | 742.3만 |
|---|
| 2025.12.09 | ₩17,153 | ₩17,514 | ₩16,927 | ₩16,953 | -1.17% | 618.1만 |
|---|
| 2025.12.08 | ₩16,980 | ₩17,367 | ₩16,780 | ₩17,194 | +1.26% | 896.5만 |
|---|
| 2025.12.05 | ₩16,980 | ₩17,207 | ₩16,886 | ₩16,953 | -0.16% | 360.1만 |
|---|
| 2025.12.04 | ₩16,993 | ₩17,153 | ₩16,886 | ₩16,967 | -0.16% | 360.5만 |
|---|
| 2025.12.03 | ₩16,686 | ₩17,033 | ₩16,633 | ₩17,007 | +1.92% | 474만 |
|---|
| 2025.12.02 | ₩16,620 | ₩16,940 | ₩16,526 | ₩16,646 | +0.16% | 500.6만 |
|---|
| 2025.12.01 | ₩16,272 | ₩16,713 | ₩16,179 | ₩16,566 | +1.80% | 629.8만 |
|---|
| 2025.11.28 | ₩16,232 | ₩16,393 | ₩16,126 | ₩16,339 | +0.66% | 211.3만 |
|---|
| 2025.11.26 | ₩16,112 | ₩16,393 | ₩16,045 | ₩16,246 | +0.83% | 440.6만 |
|---|
| 2025.11.25 | ₩15,231 | ₩16,246 | ₩15,231 | ₩16,192 | +6.31% | 955.6만 |
|---|
| 2025.11.24 | ₩15,124 | ₩15,298 | ₩14,991 | ₩15,178 | +0.35% | 357.9만 |
|---|
| 2025.11.21 | ₩14,671 | ₩15,311 | ₩14,537 | ₩15,151 | +3.28% | 726.9만 |
|---|
| 2025.11.20 | ₩14,684 | ₩15,058 | ₩14,484 | ₩14,590 | -0.64% | 460.4만 |
|---|
| 2025.11.19 | ₩14,444 | ₩14,590 | ₩14,364 | ₩14,590 | +1.02% | 286.4만 |
|---|
| 2025.11.18 | ₩14,203 | ₩14,644 | ₩14,110 | ₩14,457 | +1.79% | 446만 |
|---|
| 2025.11.17 | ₩14,911 | ₩14,911 | ₩14,137 | ₩14,310 | -4.03% | 522.9만 |
|---|
| 2025.11.14 | ₩14,711 | ₩14,924 | ₩14,390 | ₩14,897 | +1.27% | 392.8만 |
|---|
| 2025.11.13 | ₩14,577 | ₩15,058 | ₩14,577 | ₩14,777 | +1.37% | 496.4만 |
|---|
| 2025.11.12 | ₩14,564 | ₩14,817 | ₩14,564 | ₩14,737 | +1.19% | 387.8만 |
|---|
| 2025.11.11 | ₩14,711 | ₩14,764 | ₩14,564 | ₩14,564 | -1.00% | 455만 |
|---|
| 2025.11.10 | ₩14,604 | ₩14,791 | ₩14,550 | ₩14,631 | +0.18% | 504.2만 |
|---|
| 2025.11.07 | ₩14,430 | ₩14,737 | ₩14,390 | ₩14,524 | +0.65% | 456.2만 |
|---|
| 2025.11.06 | ₩14,804 | ₩14,911 | ₩14,510 | ₩14,550 | -1.71% | 416.8만 |
|---|
| 2025.11.05 | ₩14,684 | ₩15,151 | ₩14,657 | ₩14,737 | +0.36% | 502.4만 |
|---|
| 2025.11.04 | ₩14,844 | ₩14,897 | ₩14,617 | ₩14,711 | -0.90% | 563.8만 |
|---|
| 2025.11.03 | ₩15,138 | ₩15,151 | ₩14,737 | ₩15,071 | -0.44% | 429.9만 |
|---|
| 2025.10.31 | ₩14,844 | ₩15,258 | ₩14,684 | ₩15,245 | +2.70% | 502.7만 |
|---|
| 2025.10.30 | ₩15,285 | ₩15,525 | ₩14,911 | ₩14,951 | -2.18% | 570만 |
|---|
| 2025.10.29 | ₩15,632 | ₩15,872 | ₩15,271 | ₩15,391 | -1.54% | 555.2만 |
|---|
| 2025.10.28 | ₩15,885 | ₩15,925 | ₩15,418 | ₩15,672 | -1.34% | 429.1만 |
|---|
| 2025.10.27 | ₩16,339 | ₩16,339 | ₩15,845 | ₩15,859 | -2.94% | 491.4만 |
|---|
| 2025.10.24 | ₩15,939 | ₩16,286 | ₩15,592 | ₩16,166 | +1.42% | 953만 |
|---|
| 2025.10.23 | ₩15,338 | ₩15,672 | ₩15,111 | ₩15,431 | +0.61% | 540.7만 |
|---|
| 2025.10.22 | ₩15,431 | ₩15,565 | ₩15,218 | ₩15,351 | -0.52% | 269.3만 |
|---|
| 2025.10.21 | ₩15,351 | ₩15,538 | ₩15,285 | ₩15,391 | +0.26% | 235.8만 |
|---|
| 2025.10.20 | ₩15,191 | ₩15,445 | ₩15,111 | ₩15,405 | +1.41% | 335.9만 |
|---|
| 2025.10.17 | ₩14,978 | ₩15,098 | ₩14,791 | ₩15,058 | +0.53% | 495.6만 |
|---|
| 2025.10.16 | ₩15,685 | ₩15,925 | ₩14,617 | ₩14,871 | -5.19% | 945.8만 |
|---|
| 2025.10.15 | ₩16,152 | ₩16,326 | ₩15,765 | ₩15,925 | -1.40% | 511.8만 |
|---|
| 2025.10.14 | ₩15,391 | ₩16,206 | ₩15,271 | ₩16,072 | +4.42% | 447.2만 |
|---|
| 2025.10.13 | ₩15,418 | ₩15,512 | ₩15,044 | ₩15,471 | +0.35% | 461.9만 |
|---|
| 2025.10.10 | ₩16,099 | ₩16,139 | ₩15,178 | ₩15,191 | -5.64% | 506.8만 |
|---|