시장 데이터를 불러오는 중
전체 종목
F.N.B. Corporation Common Stock 과거 주가
F.N.B. Corporation Common Stock · FNB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F.N.B. Corporation Common Stock · FNB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,063 | ₩23,144 | ₩22,849 | ₩22,876 | -0.81% | 774만 |
| 2026.10.08 | ₩22,768 | ₩23,184 | ₩22,661 | ₩23,171 | +1.77% | 566.4만 |
| 2026.10.07 | ₩22,983 | ₩22,983 | ₩22,701 | ₩22,889 | -0.41% | 531.8만 |
| 2026.10.06 | ₩23,439 | ₩23,546 | ₩23,117 | ₩23,171 | -1.14% | 402만 |
| 2026.10.05 | ₩23,479 | ₩23,533 | ₩23,157 | ₩23,332 | -0.63% | 447.2만 |
| 2026.10.02 | ₩23,332 | ₩23,586 | ₩23,251 | ₩23,399 | +0.29% | 391.3만 |
| 2026.10.01 | ₩22,889 | ₩23,171 | ₩22,514 | ₩23,117 | +1.00% | 657만 |
| 2026.09.30 | ₩23,211 | ₩23,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,077 |
| -0.58% |
| 614.9만 |
| 2026.09.29 | ₩23,372 | ₩23,519 | ₩23,090 | ₩23,224 | -0.63% | 499만 |
|---|
| 2026.09.28 | ₩23,627 | ₩23,627 | ₩23,305 | ₩23,372 | -1.08% | 559만 |
|---|
| 2026.09.25 | ₩23,452 | ₩23,721 | ₩23,452 | ₩23,653 | +0.86% | 455.3만 |
|---|
| 2026.09.24 | ₩23,318 | ₩23,479 | ₩23,171 | ₩23,385 | +0.29% | 486.1만 |
|---|
| 2026.09.23 | ₩23,573 | ₩23,761 | ₩23,184 | ₩23,198 | -1.59% | 535.5만 |
|---|
| 2026.09.22 | ₩24,109 | ₩24,150 | ₩23,627 | ₩23,627 | -2.00% | 550만 |
|---|
| 2026.09.21 | ₩24,203 | ₩24,230 | ₩23,989 | ₩24,016 | -0.78% | 325.8만 |
|---|
| 2026.09.18 | ₩24,096 | ₩24,150 | ₩23,908 | ₩24,042 | -0.22% | 733.9만 |
|---|
| 2026.09.17 | ₩24,297 | ₩24,378 | ₩23,908 | ₩24,190 | -0.44% | 449.8만 |
|---|
| 2026.09.16 | ₩24,404 | ₩24,485 | ₩23,533 | ₩23,989 | -1.70% | 514.6만 |
|---|
| 2026.09.15 | ₩24,565 | ₩24,699 | ₩24,391 | ₩24,485 | -0.33% | 382.4만 |
|---|
| 2026.09.14 | ₩24,458 | ₩24,753 | ₩24,404 | ₩24,552 | +0.38% | 420.8만 |
|---|
| 2026.09.11 | ₩24,766 | ₩24,807 | ₩24,257 | ₩24,552 | -0.87% | 260.3만 |
|---|
| 2026.09.10 | ₩24,404 | ₩24,512 | ₩24,136 | ₩24,485 | +0.33% | 335만 |
|---|
| 2026.09.09 | ₩24,404 | ₩24,659 | ₩24,297 | ₩24,391 | -0.05% | 288.2만 |
|---|
| 2026.09.08 | ₩24,927 | ₩24,981 | ₩24,565 | ₩24,565 | -1.45% | 339.6만 |
|---|
| 2026.09.04 | ₩24,673 | ₩25,102 | ₩24,646 | ₩25,035 | +1.47% | 324.3만 |
|---|
| 2026.09.03 | ₩24,646 | ₩24,887 | ₩24,632 | ₩24,766 | +0.49% | 448.1만 |
|---|
| 2026.09.02 | ₩24,136 | ₩24,686 | ₩24,083 | ₩24,512 | +1.56% | 407.1만 |
|---|
| 2026.09.01 | ₩24,203 | ₩24,418 | ₩23,868 | ₩23,962 | -1.00% | 282.5만 |
|---|
| 2026.08.31 | ₩24,673 | ₩24,673 | ₩24,378 | ₩24,445 | -0.92% | 324.9만 |
|---|
| 2026.08.28 | ₩24,901 | ₩24,994 | ₩24,673 | ₩24,686 | -0.86% | 322.7만 |
|---|
| 2026.08.27 | ₩24,592 | ₩24,860 | ₩24,404 | ₩24,793 | +0.82% | 307.3만 |
|---|
| 2026.08.26 | ₩24,726 | ₩24,914 | ₩24,565 | ₩24,753 | +0.11% | 320.7만 |
|---|
| 2026.08.25 | ₩24,874 | ₩24,874 | ₩24,619 | ₩24,632 | -0.97% | 235.3만 |
|---|
| 2026.08.24 | ₩24,833 | ₩25,075 | ₩24,766 | ₩24,780 | -0.22% | 302.9만 |
|---|
| 2026.08.21 | ₩25,048 | ₩25,142 | ₩24,726 | ₩24,847 | -0.80% | 268.4만 |
|---|
| 2026.08.20 | ₩24,833 | ₩25,048 | ₩24,713 | ₩24,847 | +0.05% | 297.6만 |
|---|
| 2026.08.19 | ₩25,853 | ₩25,853 | ₩24,901 | ₩24,901 | -3.68% | 378.1만 |
|---|
| 2026.08.18 | ₩26,013 | ₩26,148 | ₩25,665 | ₩25,772 | -0.93% | 405.7만 |
|---|
| 2026.08.17 | ₩26,013 | ₩26,228 | ₩25,933 | ₩26,013 | 0.00% | 382.6만 |
|---|
| 2026.08.14 | ₩25,893 | ₩26,174 | ₩25,812 | ₩26,121 | +0.88% | 176.8만 |
|---|
| 2026.08.13 | ₩26,027 | ₩26,121 | ₩25,893 | ₩25,920 | -0.41% | 323.8만 |
|---|
| 2026.08.12 | ₩25,772 | ₩25,920 | ₩25,611 | ₩25,839 | +0.26% | 296.1만 |
|---|
| 2026.08.11 | ₩25,477 | ₩25,705 | ₩25,316 | ₩25,625 | +0.58% | 234.6만 |
|---|
| 2026.08.10 | ₩25,383 | ₩25,584 | ₩25,209 | ₩25,410 | +0.11% | 444만 |
|---|
| 2026.08.07 | ₩25,356 | ₩25,517 | ₩25,196 | ₩25,437 | +0.32% | 416만 |
|---|
| 2026.08.06 | ₩26,067 | ₩26,067 | ₩25,410 | ₩25,437 | -2.42% | 278.5만 |
|---|
| 2026.08.05 | ₩26,094 | ₩26,107 | ₩25,705 | ₩25,759 | -1.28% | 524만 |
|---|
| 2026.08.04 | ₩25,759 | ₩26,148 | ₩25,598 | ₩25,987 | +0.88% | 324.3만 |
|---|
| 2026.08.03 | ₩25,289 | ₩25,786 | ₩25,289 | ₩25,732 | +1.75% | 539.5만 |
|---|
| 2026.07.31 | ₩25,598 | ₩25,665 | ₩25,249 | ₩25,343 | -1.00% | 385.6만 |
|---|
| 2026.07.30 | ₩25,678 | ₩25,678 | ₩25,397 | ₩25,464 | -0.84% | 282.1만 |
|---|
| 2026.07.29 | ₩25,491 | ₩25,772 | ₩25,356 | ₩25,477 | -0.05% | 450.7만 |
|---|
| 2026.07.28 | ₩25,356 | ₩25,678 | ₩25,330 | ₩25,651 | +1.16% | 525.4만 |
|---|
| 2026.07.27 | ₩25,786 | ₩25,893 | ₩25,263 | ₩25,263 | -2.03% | 452.6만 |
|---|
| 2026.07.24 | ₩25,370 | ₩25,638 | ₩25,222 | ₩25,544 | +0.69% | 961.6만 |
|---|
| 2026.07.23 | ₩25,088 | ₩25,356 | ₩24,887 | ₩25,303 | +0.86% | 717.5만 |
|---|
| 2026.07.22 | ₩25,625 | ₩25,625 | ₩25,289 | ₩25,289 | -1.31% | 541.1만 |
|---|
| 2026.07.21 | ₩25,249 | ₩25,625 | ₩25,048 | ₩25,598 | +1.38% | 664.9만 |
|---|
| 2026.07.20 | ₩25,356 | ₩25,625 | ₩24,820 | ₩25,142 | -0.85% | 754.7만 |
|---|
| 2026.07.17 | ₩25,222 | ₩25,759 | ₩25,209 | ₩25,692 | +1.86% | 1904.5만 |
|---|
| 2026.07.16 | ₩25,598 | ₩26,268 | ₩25,544 | ₩26,134 | +2.10% | 736.7만 |
|---|
| 2026.07.15 | ₩25,330 | ₩25,665 | ₩25,330 | ₩25,584 | +1.01% | 691만 |
|---|
| 2026.07.14 | ₩25,410 | ₩25,718 | ₩25,289 | ₩25,464 | +0.21% | 682.1만 |
|---|
| 2026.07.13 | ₩25,276 | ₩25,450 | ₩25,102 | ₩25,383 | +0.42% | 1162.3만 |
|---|
| 2026.07.10 | ₩25,236 | ₩25,303 | ₩25,035 | ₩25,249 | +0.05% | 400.6만 |
|---|
| 2026.07.09 | ₩24,860 | ₩25,182 | ₩24,780 | ₩25,075 | +0.86% | 422.3만 |
|---|
| 2026.07.08 | ₩25,182 | ₩25,182 | ₩24,525 | ₩24,686 | -1.97% | 646.9만 |
|---|
| 2026.07.07 | ₩25,839 | ₩25,893 | ₩25,289 | ₩25,303 | -2.08% | 449.7만 |
|---|
| 2026.07.06 | ₩25,450 | ₩25,812 | ₩25,423 | ₩25,705 | +1.00% | 430.7만 |
|---|
| 2026.07.02 | ₩26,215 | ₩26,268 | ₩25,356 | ₩25,517 | -2.66% | 428만 |
|---|
| 2026.07.01 | ₩25,611 | ₩26,161 | ₩25,517 | ₩26,054 | +1.73% | 413.8만 |
|---|
| 2026.06.30 | ₩25,625 | ₩25,732 | ₩25,477 | ₩25,584 | -0.16% | 399.1만 |
|---|
| 2026.06.29 | ₩25,638 | ₩25,812 | ₩25,531 | ₩25,705 | +0.26% | 329.8만 |
|---|
| 2026.06.26 | ₩25,786 | ₩25,839 | ₩25,558 | ₩25,799 | +0.05% | 453.8만 |
|---|
| 2026.06.25 | ₩25,504 | ₩25,906 | ₩25,450 | ₩25,665 | +0.63% | 429.9만 |
|---|
| 2026.06.24 | ₩25,209 | ₩25,558 | ₩25,182 | ₩25,450 | +0.96% | 712.1만 |
|---|
| 2026.06.23 | ₩24,632 | ₩25,249 | ₩24,538 | ₩25,142 | +2.07% | 504.1만 |
|---|
| 2026.06.22 | ₩24,538 | ₩24,820 | ₩24,311 | ₩24,619 | +0.33% | 299.4만 |
|---|
| 2026.06.18 | ₩24,579 | ₩24,686 | ₩24,311 | ₩24,445 | -0.55% | 635.9만 |
|---|
| 2026.06.17 | ₩24,619 | ₩24,874 | ₩24,056 | ₩24,270 | -1.42% | 575.6만 |
|---|
| 2026.06.16 | ₩24,766 | ₩24,901 | ₩24,525 | ₩24,646 | -0.49% | 377.8만 |
|---|
| 2026.06.15 | ₩25,209 | ₩25,249 | ₩24,485 | ₩24,525 | -2.71% | 541.5만 |
|---|
| 2026.06.12 | ₩24,766 | ₩25,048 | ₩24,673 | ₩24,994 | +0.92% | 340.3만 |
|---|
| 2026.06.11 | ₩24,378 | ₩24,606 | ₩24,176 | ₩24,525 | +0.61% | 358.8만 |
|---|
| 2026.06.10 | ₩24,203 | ₩24,606 | ₩24,150 | ₩24,284 | +0.33% | 419.5만 |
|---|
| 2026.06.09 | ₩23,908 | ₩24,579 | ₩23,868 | ₩24,190 | +1.18% | 513.8만 |
|---|
| 2026.06.08 | ₩23,747 | ₩23,948 | ₩23,667 | ₩23,747 | 0.00% | 457.8만 |
|---|
| 2026.06.05 | ₩23,707 | ₩23,868 | ₩23,533 | ₩23,721 | +0.06% | 411.5만 |
|---|
| 2026.06.04 | ₩23,305 | ₩23,694 | ₩23,184 | ₩23,653 | +1.50% | 705.8만 |
|---|
| 2026.06.03 | ₩23,144 | ₩23,211 | ₩22,876 | ₩22,889 | -1.10% | 673.8만 |
|---|
| 2026.06.02 | ₩22,889 | ₩23,439 | ₩22,795 | ₩23,305 | +1.82% | 541.9만 |
|---|
| 2026.06.01 | ₩22,943 | ₩23,211 | ₩22,849 | ₩22,929 | -0.06% | 450만 |
|---|
| 2026.05.29 | ₩23,493 | ₩23,573 | ₩23,332 | ₩23,439 | -0.23% | 562만 |
|---|
| 2026.05.28 | ₩23,452 | ₩23,653 | ₩23,198 | ₩23,546 | +0.40% | 417.2만 |
|---|
| 2026.05.27 | ₩23,653 | ₩23,801 | ₩23,452 | ₩23,533 | -0.51% | 317.7만 |
|---|
| 2026.05.26 | ₩23,640 | ₩23,814 | ₩23,372 | ₩23,640 | 0.00% | 349.1만 |
|---|
| 2026.05.22 | ₩23,493 | ₩23,613 | ₩23,412 | ₩23,506 | +0.06% | 290.8만 |
|---|
| 2026.05.21 | ₩23,358 | ₩23,533 | ₩23,211 | ₩23,439 | +0.34% | 465.7만 |
|---|
| 2026.05.20 | ₩23,077 | ₩23,680 | ₩22,916 | ₩23,519 | +1.92% | 411.6만 |
|---|
| 2026.05.19 | ₩23,090 | ₩23,184 | ₩22,795 | ₩22,970 | -0.52% | 337.1만 |
|---|
| 2026.05.18 | ₩23,037 | ₩23,291 | ₩22,983 | ₩23,131 | +0.41% | 454.7만 |
|---|
| 2026.05.15 | ₩23,278 | ₩23,305 | ₩22,782 | ₩22,889 | -1.67% | 520.4만 |
|---|
| 2026.05.14 | ₩23,358 | ₩23,506 | ₩23,171 | ₩23,265 | -0.40% | 832.9만 |
|---|
| 2026.05.13 | ₩23,466 | ₩23,493 | ₩23,050 | ₩23,117 | -1.49% | 391만 |
|---|
| 2026.05.12 | ₩23,546 | ₩23,694 | ₩23,063 | ₩23,560 | +0.06% | 658만 |
|---|
| 2026.05.11 | ₩24,083 | ₩24,217 | ₩23,479 | ₩23,533 | -2.28% | 557.8만 |
|---|
| 2026.05.08 | ₩24,083 | ₩24,190 | ₩23,948 | ₩24,002 | -0.33% | 311.8만 |
|---|
| 2026.05.07 | ₩24,431 | ₩24,485 | ₩23,935 | ₩24,029 | -1.65% | 345.1만 |
|---|
| 2026.05.06 | ₩24,243 | ₩24,592 | ₩24,243 | ₩24,391 | +0.61% | 470.9만 |
|---|
| 2026.05.05 | ₩23,667 | ₩24,217 | ₩23,613 | ₩24,002 | +1.42% | 485.2만 |
|---|
| 2026.05.04 | ₩23,546 | ₩23,881 | ₩23,466 | ₩23,586 | +0.17% | 781.9만 |
|---|
| 2026.05.01 | ₩23,935 | ₩23,975 | ₩23,613 | ₩23,680 | -1.06% | 324.5만 |
|---|
| 2026.04.30 | ₩23,399 | ₩24,069 | ₩23,345 | ₩23,935 | +2.29% | 342.6만 |
|---|
| 2026.04.29 | ₩23,734 | ₩23,881 | ₩23,426 | ₩23,506 | -0.96% | 391.5만 |
|---|
| 2026.04.28 | ₩23,989 | ₩24,042 | ₩23,761 | ₩23,788 | -0.84% | 290.3만 |
|---|
| 2026.04.27 | ₩23,519 | ₩23,895 | ₩23,506 | ₩23,747 | +0.97% | 392만 |
|---|
| 2026.04.24 | ₩23,895 | ₩24,016 | ₩23,399 | ₩23,493 | -1.68% | 506.6만 |
|---|
| 2026.04.23 | ₩23,707 | ₩23,922 | ₩23,560 | ₩23,908 | +0.85% | 373.7만 |
|---|
| 2026.04.22 | ₩23,761 | ₩23,908 | ₩23,493 | ₩23,667 | -0.40% | 574.7만 |
|---|
| 2026.04.21 | ₩23,908 | ₩24,136 | ₩23,493 | ₩23,653 | -1.07% | 624.6만 |
|---|
| 2026.04.20 | ₩23,868 | ₩24,257 | ₩23,734 | ₩23,908 | +0.17% | 536.9만 |
|---|
| 2026.04.17 | ₩23,466 | ₩24,431 | ₩23,399 | ₩24,056 | +2.51% | 1378.8만 |
|---|
| 2026.04.16 | ₩23,895 | ₩24,136 | ₩23,305 | ₩23,332 | -2.36% | 1140.4만 |
|---|
| 2026.04.15 | ₩24,351 | ₩24,351 | ₩23,801 | ₩23,989 | -1.49% | 1248만 |
|---|
| 2026.04.14 | ₩23,814 | ₩23,975 | ₩23,627 | ₩23,774 | -0.17% | 723.4만 |
|---|
| 2026.04.13 | ₩23,573 | ₩23,895 | ₩23,493 | ₩23,868 | +1.25% | 653만 |
|---|
| 2026.04.10 | ₩24,016 | ₩24,123 | ₩23,667 | ₩23,721 | -1.23% | 516.2만 |
|---|
| 2026.04.09 | ₩23,560 | ₩24,150 | ₩23,533 | ₩24,056 | +2.11% | 879.1만 |
|---|
| 2026.04.08 | ₩23,546 | ₩23,855 | ₩23,506 | ₩23,653 | +0.46% | 919.8만 |
|---|
| 2026.04.07 | ₩22,768 | ₩22,983 | ₩22,728 | ₩22,862 | +0.41% | 1095.7만 |
|---|
| 2026.04.06 | ₩22,594 | ₩22,943 | ₩22,406 | ₩22,903 | +1.36% | 757만 |
|---|
| 2026.04.02 | ₩22,286 | ₩22,675 | ₩22,058 | ₩22,608 | +1.44% | 840.3만 |
|---|
| 2026.04.01 | ₩22,661 | ₩22,849 | ₩22,554 | ₩22,661 | 0.00% | 1020만 |
|---|
| 2026.03.31 | ₩22,085 | ₩22,567 | ₩21,964 | ₩22,420 | +1.52% | 1156만 |
|---|
| 2026.03.30 | ₩21,857 | ₩21,951 | ₩21,602 | ₩21,682 | -0.80% | 524.5만 |
|---|
| 2026.03.27 | ₩22,018 | ₩22,071 | ₩21,642 | ₩21,696 | -1.46% | 528.1만 |
|---|
| 2026.03.26 | ₩21,951 | ₩22,232 | ₩21,870 | ₩22,178 | +1.04% | 843.6만 |
|---|
| 2026.03.25 | ₩22,272 | ₩22,380 | ₩21,870 | ₩22,111 | -0.72% | 1216.4만 |
|---|
| 2026.03.24 | ₩21,629 | ₩22,366 | ₩21,441 | ₩22,071 | +2.05% | 1036.7만 |
|---|
| 2026.03.23 | ₩22,111 | ₩22,219 | ₩21,696 | ₩21,857 | -1.15% | 1132.7만 |
|---|
| 2026.03.20 | ₩21,508 | ₩21,575 | ₩21,200 | ₩21,468 | -0.19% | 1075.4만 |
|---|
| 2026.03.19 | ₩21,159 | ₩21,602 | ₩20,945 | ₩21,468 | +1.46% | 866.1만 |
|---|
| 2026.03.18 | ₩21,535 | ₩21,629 | ₩21,213 | ₩21,226 | -1.43% | 705.4만 |
|---|
| 2026.03.17 | ₩21,776 | ₩21,790 | ₩21,387 | ₩21,602 | -0.80% | 1453.5만 |
|---|
| 2026.03.16 | ₩21,535 | ₩21,669 | ₩21,428 | ₩21,495 | -0.19% | 1104.6만 |
|---|
| 2026.03.13 | ₩21,709 | ₩21,803 | ₩21,200 | ₩21,240 | -2.16% | 483.5만 |
|---|
| 2026.03.12 | ₩21,320 | ₩21,588 | ₩21,186 | ₩21,548 | +1.07% | 640.6만 |
|---|
| 2026.03.11 | ₩21,803 | ₩21,883 | ₩21,521 | ₩21,749 | -0.25% | 679.6만 |
|---|
| 2026.03.10 | ₩22,004 | ₩22,406 | ₩21,749 | ₩21,870 | -0.61% | 891.7만 |
|---|
| 2026.03.09 | ₩21,682 | ₩22,138 | ₩21,146 | ₩22,004 | +1.48% | 510.2만 |
|---|
| 2026.03.06 | ₩21,910 | ₩22,111 | ₩21,468 | ₩21,964 | +0.24% | 489.1만 |
|---|
| 2026.03.05 | ₩22,621 | ₩22,809 | ₩22,366 | ₩22,661 | +0.18% | 552.3만 |
|---|
| 2026.03.04 | ₩22,996 | ₩23,063 | ₩22,675 | ₩22,876 | -0.52% | 722.9만 |
|---|
| 2026.03.03 | ₩22,460 | ₩23,063 | ₩22,313 | ₩22,836 | +1.67% | 786.3만 |
|---|
| 2026.03.02 | ₩22,192 | ₩23,224 | ₩22,044 | ₩23,104 | +4.11% | 606.3만 |
|---|
| 2026.02.27 | ₩23,560 | ₩23,788 | ₩22,447 | ₩22,782 | -3.30% | 1195만 |
|---|
| 2026.02.26 | ₩23,989 | ₩24,391 | ₩23,814 | ₩24,150 | +0.67% | 1006.6만 |
|---|
| 2026.02.25 | ₩23,734 | ₩24,002 | ₩23,533 | ₩23,922 | +0.79% | 783.2만 |
|---|
| 2026.02.24 | ₩23,278 | ₩23,653 | ₩23,104 | ₩23,506 | +0.98% | 938.4만 |
|---|
| 2026.02.23 | ₩24,565 | ₩24,646 | ₩23,184 | ₩23,385 | -4.80% | 965.6만 |
|---|
| 2026.02.20 | ₩24,324 | ₩24,619 | ₩23,989 | ₩24,579 | +1.05% | 1170.3만 |
|---|
| 2026.02.19 | ₩24,136 | ₩24,364 | ₩24,002 | ₩24,324 | +0.78% | 1209.3만 |
|---|
| 2026.02.18 | ₩24,458 | ₩24,833 | ₩24,257 | ₩24,337 | -0.49% | 788.6만 |
|---|
| 2026.02.17 | ₩24,404 | ₩24,699 | ₩24,150 | ₩24,378 | -0.11% | 607.1만 |
|---|
| 2026.02.13 | ₩23,788 | ₩24,391 | ₩23,627 | ₩24,230 | +1.86% | 522.1만 |
|---|
| 2026.02.12 | ₩24,941 | ₩25,008 | ₩23,788 | ₩24,002 | -3.76% | 718.9만 |
|---|
| 2026.02.11 | ₩25,343 | ₩25,464 | ₩24,592 | ₩24,726 | -2.43% | 700.3만 |
|---|
| 2026.02.10 | ₩25,330 | ₩25,531 | ₩24,860 | ₩25,061 | -1.06% | 478.7만 |
|---|
| 2026.02.09 | ₩25,182 | ₩25,665 | ₩25,182 | ₩25,370 | +0.75% | 484.7만 |
|---|
| 2026.02.06 | ₩25,209 | ₩25,531 | ₩25,115 | ₩25,343 | +0.53% | 626.3만 |
|---|
| 2026.02.05 | ₩24,833 | ₩25,128 | ₩24,606 | ₩24,927 | +0.38% | 685.7만 |
|---|
| 2026.02.04 | ₩24,673 | ₩25,182 | ₩24,606 | ₩24,927 | +1.03% | 714.2만 |
|---|
| 2026.02.03 | ₩23,989 | ₩24,552 | ₩23,922 | ₩24,525 | +2.24% | 766.2만 |
|---|
| 2026.02.02 | ₩23,466 | ₩24,056 | ₩23,332 | ₩23,922 | +1.94% | 645.3만 |
|---|
| 2026.01.30 | ₩23,385 | ₩23,707 | ₩23,318 | ₩23,533 | +0.63% | 600.2만 |
|---|
| 2026.01.29 | ₩23,278 | ₩23,600 | ₩23,144 | ₩23,600 | +1.38% | 584.2만 |
|---|
| 2026.01.28 | ₩23,332 | ₩23,479 | ₩23,077 | ₩23,104 | -0.98% | 600.8만 |
|---|
| 2026.01.27 | ₩23,399 | ₩23,452 | ₩23,184 | ₩23,372 | -0.11% | 539.3만 |
|---|
| 2026.01.26 | ₩23,010 | ₩23,372 | ₩22,943 | ₩23,305 | +1.28% | 638.5만 |
|---|
| 2026.01.23 | ₩24,002 | ₩24,016 | ₩22,916 | ₩22,943 | -4.41% | 488.3만 |
|---|
| 2026.01.22 | ₩23,895 | ₩24,538 | ₩23,747 | ₩24,136 | +1.01% | 559만 |
|---|
| 2026.01.21 | ₩23,265 | ₩24,123 | ₩23,131 | ₩23,828 | +2.42% | 886.8만 |
|---|
| 2026.01.20 | ₩22,903 | ₩23,385 | ₩22,836 | ₩23,157 | +1.11% | 961.2만 |
|---|
| 2026.01.16 | ₩23,412 | ₩23,533 | ₩23,184 | ₩23,278 | -0.57% | 1256만 |
|---|
| 2026.01.15 | ₩23,077 | ₩23,586 | ₩23,077 | ₩23,426 | +1.51% | 669만 |
|---|
| 2026.01.14 | ₩22,728 | ₩23,131 | ₩22,608 | ₩23,063 | +1.47% | 632만 |
|---|
| 2026.01.13 | ₩23,278 | ₩23,278 | ₩22,862 | ₩22,929 | -1.50% | 448.2만 |
|---|
| 2026.01.12 | ₩23,265 | ₩23,452 | ₩22,956 | ₩23,063 | -0.86% | 464.7만 |
|---|
| 2026.01.09 | ₩23,721 | ₩23,868 | ₩23,506 | ₩23,546 | -0.73% | 492.8만 |
|---|
| 2026.01.08 | ₩23,546 | ₩24,002 | ₩23,519 | ₩23,613 | +0.28% | 689.8만 |
|---|
| 2026.01.07 | ₩23,694 | ₩23,801 | ₩23,399 | ₩23,640 | -0.23% | 380.4만 |
|---|
| 2026.01.06 | ₩23,224 | ₩23,814 | ₩23,157 | ₩23,734 | +2.19% | 507.9만 |
|---|
| 2026.01.05 | ₩23,050 | ₩23,747 | ₩23,023 | ₩23,318 | +1.16% | 559만 |
|---|
| 2026.01.02 | ₩22,996 | ₩23,211 | ₩22,715 | ₩23,050 | +0.23% | 388.9만 |
|---|
| 2025.12.31 | ₩23,278 | ₩23,278 | ₩22,889 | ₩22,929 | -1.50% | 363.8만 |
|---|
| 2025.12.30 | ₩23,399 | ₩23,399 | ₩23,157 | ₩23,224 | -0.74% | 398.5만 |
|---|
| 2025.12.29 | ₩23,600 | ₩23,613 | ₩23,305 | ₩23,332 | -1.14% | 317.2만 |
|---|
| 2025.12.26 | ₩23,600 | ₩23,680 | ₩23,439 | ₩23,546 | -0.23% | 268.1만 |
|---|
| 2025.12.24 | ₩23,653 | ₩23,694 | ₩23,519 | ₩23,613 | -0.17% | 158.1만 |
|---|
| 2025.12.23 | ₩23,895 | ₩23,989 | ₩23,573 | ₩23,573 | -1.35% | 297.7만 |
|---|
| 2025.12.22 | ₩23,747 | ₩24,042 | ₩23,747 | ₩23,922 | +0.73% | 309.5만 |
|---|
| 2025.12.19 | ₩23,640 | ₩23,814 | ₩23,560 | ₩23,814 | +0.74% | 691.1만 |
|---|
| 2025.12.18 | ₩23,734 | ₩23,868 | ₩23,479 | ₩23,600 | -0.56% | 514.4만 |
|---|
| 2025.12.17 | ₩23,493 | ₩23,908 | ₩23,439 | ₩23,573 | +0.34% | 504.8만 |
|---|
| 2025.12.16 | ₩23,506 | ₩23,519 | ₩23,211 | ₩23,426 | -0.34% | 440.8만 |
|---|
| 2025.12.15 | ₩23,680 | ₩23,774 | ₩23,385 | ₩23,452 | -0.96% | 520.2만 |
|---|
| 2025.12.12 | ₩23,774 | ₩23,774 | ₩23,372 | ₩23,493 | -1.18% | 434.4만 |
|---|
| 2025.12.11 | ₩23,332 | ₩23,801 | ₩23,318 | ₩23,667 | +1.44% | 526.6만 |
|---|
| 2025.12.10 | ₩22,768 | ₩23,721 | ₩22,728 | ₩23,560 | +3.47% | 795.5만 |
|---|
| 2025.12.09 | ₩22,795 | ₩23,104 | ₩22,701 | ₩22,728 | -0.29% | 433.7만 |
|---|
| 2025.12.08 | ₩22,728 | ₩22,903 | ₩22,648 | ₩22,809 | +0.35% | 601.3만 |
|---|
| 2025.12.05 | ₩22,688 | ₩22,809 | ₩22,621 | ₩22,675 | -0.06% | 340.3만 |
|---|
| 2025.12.04 | ₩22,634 | ₩22,862 | ₩22,594 | ₩22,715 | +0.36% | 450.1만 |
|---|
| 2025.12.03 | ₩22,366 | ₩22,768 | ₩22,326 | ₩22,688 | +1.44% | 599만 |
|---|
| 2025.12.02 | ₩22,514 | ₩22,567 | ₩22,259 | ₩22,286 | -1.01% | 330.5만 |
|---|
| 2025.12.01 | ₩22,018 | ₩22,514 | ₩21,910 | ₩22,380 | +1.64% | 312.6만 |
|---|
| 2025.11.28 | ₩22,326 | ₩22,500 | ₩22,192 | ₩22,313 | -0.06% | 164.2만 |
|---|
| 2025.11.26 | ₩22,339 | ₩22,594 | ₩22,246 | ₩22,339 | 0.00% | 386.4만 |
|---|
| 2025.11.25 | ₩21,857 | ₩22,581 | ₩21,816 | ₩22,393 | +2.45% | 525.5만 |
|---|
| 2025.11.24 | ₩21,508 | ₩21,830 | ₩21,361 | ₩21,763 | +1.18% | 454.8만 |
|---|
| 2025.11.21 | ₩21,012 | ₩21,803 | ₩20,985 | ₩21,508 | +2.36% | 418.2만 |
|---|
| 2025.11.20 | ₩21,293 | ₩21,575 | ₩20,824 | ₩20,891 | -1.89% | 555.7만 |
|---|
| 2025.11.19 | ₩20,717 | ₩21,092 | ₩20,650 | ₩21,052 | +1.62% | 441.9만 |
|---|
| 2025.11.18 | ₩20,435 | ₩20,958 | ₩20,395 | ₩20,677 | +1.18% | 542.4만 |
|---|
| 2025.11.17 | ₩21,253 | ₩21,320 | ₩20,516 | ₩20,623 | -2.97% | 635.2만 |
|---|
| 2025.11.14 | ₩21,146 | ₩21,387 | ₩20,985 | ₩21,280 | +0.63% | 490.9만 |
|---|
| 2025.11.13 | ₩21,669 | ₩21,803 | ₩21,253 | ₩21,253 | -1.92% | 597.5만 |
|---|
| 2025.11.12 | ₩21,629 | ₩22,018 | ₩21,588 | ₩21,736 | +0.50% | 616.4만 |
|---|
| 2025.11.11 | ₩21,790 | ₩21,830 | ₩21,548 | ₩21,562 | -1.05% | 467.5만 |
|---|
| 2025.11.10 | ₩21,615 | ₩21,910 | ₩21,548 | ₩21,709 | +0.43% | 752.5만 |
|---|
| 2025.11.07 | ₩21,119 | ₩21,588 | ₩20,945 | ₩21,562 | +2.10% | 745.1만 |
|---|
| 2025.11.06 | ₩21,253 | ₩21,454 | ₩20,998 | ₩21,146 | -0.50% | 687.9만 |
|---|
| 2025.11.05 | ₩21,025 | ₩21,481 | ₩20,931 | ₩21,267 | +1.15% | 699.4만 |
|---|
| 2025.11.04 | ₩20,838 | ₩21,079 | ₩20,636 | ₩21,025 | +0.90% | 801.8만 |
|---|
| 2025.11.03 | ₩20,972 | ₩21,092 | ₩20,663 | ₩21,092 | +0.58% | 682.9만 |
|---|
| 2025.10.31 | ₩20,838 | ₩21,079 | ₩20,610 | ₩21,079 | +1.16% | 673만 |
|---|
| 2025.10.30 | ₩20,717 | ₩21,159 | ₩20,677 | ₩20,918 | +0.97% | 948.2만 |
|---|
| 2025.10.29 | ₩20,784 | ₩21,253 | ₩20,623 | ₩20,771 | -0.06% | 804.2만 |
|---|
| 2025.10.28 | ₩21,066 | ₩21,146 | ₩20,811 | ₩20,958 | -0.51% | 802.7만 |
|---|
| 2025.10.27 | ₩20,998 | ₩21,133 | ₩20,864 | ₩21,066 | +0.32% | 1065.2만 |
|---|
| 2025.10.24 | ₩20,864 | ₩21,066 | ₩20,690 | ₩20,891 | +0.13% | 1002.3만 |
|---|
| 2025.10.23 | ₩20,583 | ₩20,771 | ₩20,382 | ₩20,556 | -0.13% | 1216.4만 |
|---|
| 2025.10.22 | ₩20,824 | ₩20,838 | ₩20,449 | ₩20,529 | -1.42% | 1407.5만 |
|---|
| 2025.10.21 | ₩20,744 | ₩20,891 | ₩20,556 | ₩20,771 | +0.13% | 1216.1만 |
|---|
| 2025.10.20 | ₩20,610 | ₩20,891 | ₩20,368 | ₩20,771 | +0.78% | 1467.8만 |
|---|
| 2025.10.17 | ₩20,073 | ₩20,328 | ₩19,510 | ₩20,234 | +0.80% | 2840.6만 |
|---|
| 2025.10.16 | ₩20,931 | ₩20,985 | ₩19,389 | ₩19,644 | -6.15% | 4047만 |
|---|
| 2025.10.15 | ₩21,951 | ₩21,951 | ₩21,106 | ₩21,173 | -3.54% | 2973.9만 |
|---|
| 2025.10.14 | ₩20,811 | ₩21,763 | ₩20,797 | ₩21,615 | +3.87% | 2812.1만 |
|---|
| 2025.10.13 | ₩20,811 | ₩21,052 | ₩20,650 | ₩20,945 | +0.64% | 1710만 |
|---|
| 2025.10.10 | ₩21,441 | ₩21,656 | ₩20,449 | ₩20,462 | -4.57% | 1379.7만 |
|---|