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 | ₩22,989 | ₩23,069 | ₩22,775 | ₩22,802 | -0.81% | 774만 |
| 2026.10.08 | ₩22,695 | ₩23,109 | ₩22,588 | ₩23,096 | +1.77% | 566.4만 |
| 2026.10.07 | ₩22,909 | ₩22,909 | ₩22,628 | ₩22,815 | -0.41% | 531.8만 |
| 2026.10.06 | ₩23,363 | ₩23,470 | ₩23,043 | ₩23,096 | -1.14% | 402만 |
| 2026.10.05 | ₩23,404 | ₩23,457 | ₩23,083 | ₩23,256 | -0.63% | 447.2만 |
| 2026.10.02 | ₩23,256 | ₩23,510 | ₩23,176 | ₩23,323 | +0.29% | 391.3만 |
| 2026.10.01 | ₩22,815 | ₩23,096 | ₩22,441 | ₩23,043 | +1.00% | 657만 |
| 2026.09.30 | ₩23,136 | ₩23,297 | ₩22,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,003 |
| -0.58% |
| 614.9만 |
| 2026.09.29 | ₩23,297 | ₩23,444 | ₩23,016 | ₩23,150 | -0.63% | 499만 |
|---|
| 2026.09.28 | ₩23,551 | ₩23,551 | ₩23,230 | ₩23,297 | -1.08% | 559만 |
|---|
| 2026.09.25 | ₩23,377 | ₩23,644 | ₩23,377 | ₩23,577 | +0.86% | 455.3만 |
|---|
| 2026.09.24 | ₩23,243 | ₩23,404 | ₩23,096 | ₩23,310 | +0.29% | 486.1만 |
|---|
| 2026.09.23 | ₩23,497 | ₩23,684 | ₩23,109 | ₩23,123 | -1.59% | 535.5만 |
|---|
| 2026.09.22 | ₩24,032 | ₩24,072 | ₩23,551 | ₩23,551 | -2.00% | 550만 |
|---|
| 2026.09.21 | ₩24,125 | ₩24,152 | ₩23,911 | ₩23,938 | -0.78% | 325.8만 |
|---|
| 2026.09.18 | ₩24,018 | ₩24,072 | ₩23,831 | ₩23,965 | -0.22% | 733.9만 |
|---|
| 2026.09.17 | ₩24,219 | ₩24,299 | ₩23,831 | ₩24,112 | -0.44% | 449.8만 |
|---|
| 2026.09.16 | ₩24,326 | ₩24,406 | ₩23,457 | ₩23,911 | -1.70% | 514.6만 |
|---|
| 2026.09.15 | ₩24,486 | ₩24,620 | ₩24,312 | ₩24,406 | -0.33% | 382.4만 |
|---|
| 2026.09.14 | ₩24,379 | ₩24,673 | ₩24,326 | ₩24,473 | +0.38% | 420.8만 |
|---|
| 2026.09.11 | ₩24,687 | ₩24,727 | ₩24,179 | ₩24,473 | -0.87% | 260.3만 |
|---|
| 2026.09.10 | ₩24,326 | ₩24,433 | ₩24,058 | ₩24,406 | +0.33% | 335만 |
|---|
| 2026.09.09 | ₩24,326 | ₩24,580 | ₩24,219 | ₩24,312 | -0.05% | 288.2만 |
|---|
| 2026.09.08 | ₩24,847 | ₩24,900 | ₩24,486 | ₩24,486 | -1.45% | 339.6만 |
|---|
| 2026.09.04 | ₩24,593 | ₩25,021 | ₩24,566 | ₩24,954 | +1.47% | 324.3만 |
|---|
| 2026.09.03 | ₩24,566 | ₩24,807 | ₩24,553 | ₩24,687 | +0.49% | 448.1만 |
|---|
| 2026.09.02 | ₩24,058 | ₩24,606 | ₩24,005 | ₩24,433 | +1.56% | 407.1만 |
|---|
| 2026.09.01 | ₩24,125 | ₩24,339 | ₩23,791 | ₩23,885 | -1.00% | 282.5만 |
|---|
| 2026.08.31 | ₩24,593 | ₩24,593 | ₩24,299 | ₩24,366 | -0.92% | 324.9만 |
|---|
| 2026.08.28 | ₩24,820 | ₩24,914 | ₩24,593 | ₩24,606 | -0.86% | 322.7만 |
|---|
| 2026.08.27 | ₩24,513 | ₩24,780 | ₩24,326 | ₩24,713 | +0.82% | 307.3만 |
|---|
| 2026.08.26 | ₩24,647 | ₩24,834 | ₩24,486 | ₩24,673 | +0.11% | 320.7만 |
|---|
| 2026.08.25 | ₩24,794 | ₩24,794 | ₩24,540 | ₩24,553 | -0.97% | 235.3만 |
|---|
| 2026.08.24 | ₩24,753 | ₩24,994 | ₩24,687 | ₩24,700 | -0.22% | 302.9만 |
|---|
| 2026.08.21 | ₩24,967 | ₩25,061 | ₩24,647 | ₩24,767 | -0.80% | 268.4만 |
|---|
| 2026.08.20 | ₩24,753 | ₩24,967 | ₩24,633 | ₩24,767 | +0.05% | 297.6만 |
|---|
| 2026.08.19 | ₩25,769 | ₩25,769 | ₩24,820 | ₩24,820 | -3.68% | 378.1만 |
|---|
| 2026.08.18 | ₩25,930 | ₩26,063 | ₩25,582 | ₩25,689 | -0.93% | 405.7만 |
|---|
| 2026.08.17 | ₩25,930 | ₩26,144 | ₩25,849 | ₩25,930 | 0.00% | 382.6만 |
|---|
| 2026.08.14 | ₩25,809 | ₩26,090 | ₩25,729 | ₩26,037 | +0.88% | 176.8만 |
|---|
| 2026.08.13 | ₩25,943 | ₩26,037 | ₩25,809 | ₩25,836 | -0.41% | 323.8만 |
|---|
| 2026.08.12 | ₩25,689 | ₩25,836 | ₩25,529 | ₩25,756 | +0.26% | 296.1만 |
|---|
| 2026.08.11 | ₩25,395 | ₩25,622 | ₩25,235 | ₩25,542 | +0.58% | 234.6만 |
|---|
| 2026.08.10 | ₩25,301 | ₩25,502 | ₩25,128 | ₩25,328 | +0.11% | 444만 |
|---|
| 2026.08.07 | ₩25,275 | ₩25,435 | ₩25,114 | ₩25,355 | +0.32% | 416만 |
|---|
| 2026.08.06 | ₩25,983 | ₩25,983 | ₩25,328 | ₩25,355 | -2.42% | 278.5만 |
|---|
| 2026.08.05 | ₩26,010 | ₩26,023 | ₩25,622 | ₩25,676 | -1.28% | 524만 |
|---|
| 2026.08.04 | ₩25,676 | ₩26,063 | ₩25,515 | ₩25,903 | +0.88% | 324.3만 |
|---|
| 2026.08.03 | ₩25,208 | ₩25,702 | ₩25,208 | ₩25,649 | +1.75% | 539.5만 |
|---|
| 2026.07.31 | ₩25,515 | ₩25,582 | ₩25,168 | ₩25,261 | -1.00% | 385.6만 |
|---|
| 2026.07.30 | ₩25,596 | ₩25,596 | ₩25,315 | ₩25,382 | -0.84% | 282.1만 |
|---|
| 2026.07.29 | ₩25,408 | ₩25,689 | ₩25,275 | ₩25,395 | -0.05% | 450.7만 |
|---|
| 2026.07.28 | ₩25,275 | ₩25,596 | ₩25,248 | ₩25,569 | +1.16% | 525.4만 |
|---|
| 2026.07.27 | ₩25,702 | ₩25,809 | ₩25,181 | ₩25,181 | -2.03% | 452.6만 |
|---|
| 2026.07.24 | ₩25,288 | ₩25,555 | ₩25,141 | ₩25,462 | +0.69% | 961.6만 |
|---|
| 2026.07.23 | ₩25,007 | ₩25,275 | ₩24,807 | ₩25,221 | +0.86% | 717.5만 |
|---|
| 2026.07.22 | ₩25,542 | ₩25,542 | ₩25,208 | ₩25,208 | -1.31% | 541.1만 |
|---|
| 2026.07.21 | ₩25,168 | ₩25,542 | ₩24,967 | ₩25,515 | +1.38% | 664.9만 |
|---|
| 2026.07.20 | ₩25,275 | ₩25,542 | ₩24,740 | ₩25,061 | -0.85% | 754.7만 |
|---|
| 2026.07.17 | ₩25,141 | ₩25,676 | ₩25,128 | ₩25,609 | +1.86% | 1904.5만 |
|---|
| 2026.07.16 | ₩25,515 | ₩26,184 | ₩25,462 | ₩26,050 | +2.10% | 736.7만 |
|---|
| 2026.07.15 | ₩25,248 | ₩25,582 | ₩25,248 | ₩25,502 | +1.01% | 691만 |
|---|
| 2026.07.14 | ₩25,328 | ₩25,636 | ₩25,208 | ₩25,382 | +0.21% | 682.1만 |
|---|
| 2026.07.13 | ₩25,195 | ₩25,368 | ₩25,021 | ₩25,301 | +0.42% | 1162.3만 |
|---|
| 2026.07.10 | ₩25,154 | ₩25,221 | ₩24,954 | ₩25,168 | +0.05% | 400.6만 |
|---|
| 2026.07.09 | ₩24,780 | ₩25,101 | ₩24,700 | ₩24,994 | +0.86% | 422.3만 |
|---|
| 2026.07.08 | ₩25,101 | ₩25,101 | ₩24,446 | ₩24,606 | -1.97% | 646.9만 |
|---|
| 2026.07.07 | ₩25,756 | ₩25,809 | ₩25,208 | ₩25,221 | -2.08% | 449.7만 |
|---|
| 2026.07.06 | ₩25,368 | ₩25,729 | ₩25,342 | ₩25,622 | +1.00% | 430.7만 |
|---|
| 2026.07.02 | ₩26,130 | ₩26,184 | ₩25,275 | ₩25,435 | -2.66% | 428만 |
|---|
| 2026.07.01 | ₩25,529 | ₩26,077 | ₩25,435 | ₩25,970 | +1.73% | 413.8만 |
|---|
| 2026.06.30 | ₩25,542 | ₩25,649 | ₩25,395 | ₩25,502 | -0.16% | 399.1만 |
|---|
| 2026.06.29 | ₩25,555 | ₩25,729 | ₩25,448 | ₩25,622 | +0.26% | 329.8만 |
|---|
| 2026.06.26 | ₩25,702 | ₩25,756 | ₩25,475 | ₩25,716 | +0.05% | 453.8만 |
|---|
| 2026.06.25 | ₩25,422 | ₩25,823 | ₩25,368 | ₩25,582 | +0.63% | 429.9만 |
|---|
| 2026.06.24 | ₩25,128 | ₩25,475 | ₩25,101 | ₩25,368 | +0.96% | 712.1만 |
|---|
| 2026.06.23 | ₩24,553 | ₩25,168 | ₩24,459 | ₩25,061 | +2.07% | 504.1만 |
|---|
| 2026.06.22 | ₩24,459 | ₩24,740 | ₩24,232 | ₩24,540 | +0.33% | 299.4만 |
|---|
| 2026.06.18 | ₩24,500 | ₩24,606 | ₩24,232 | ₩24,366 | -0.55% | 635.9만 |
|---|
| 2026.06.17 | ₩24,540 | ₩24,794 | ₩23,978 | ₩24,192 | -1.42% | 575.6만 |
|---|
| 2026.06.16 | ₩24,687 | ₩24,820 | ₩24,446 | ₩24,566 | -0.49% | 377.8만 |
|---|
| 2026.06.15 | ₩25,128 | ₩25,168 | ₩24,406 | ₩24,446 | -2.71% | 541.5만 |
|---|
| 2026.06.12 | ₩24,687 | ₩24,967 | ₩24,593 | ₩24,914 | +0.92% | 340.3만 |
|---|
| 2026.06.11 | ₩24,299 | ₩24,526 | ₩24,099 | ₩24,446 | +0.61% | 358.8만 |
|---|
| 2026.06.10 | ₩24,125 | ₩24,526 | ₩24,072 | ₩24,205 | +0.33% | 419.5만 |
|---|
| 2026.06.09 | ₩23,831 | ₩24,500 | ₩23,791 | ₩24,112 | +1.18% | 513.8만 |
|---|
| 2026.06.08 | ₩23,671 | ₩23,871 | ₩23,591 | ₩23,671 | 0.00% | 457.8만 |
|---|
| 2026.06.05 | ₩23,631 | ₩23,791 | ₩23,457 | ₩23,644 | +0.06% | 411.5만 |
|---|
| 2026.06.04 | ₩23,230 | ₩23,617 | ₩23,109 | ₩23,577 | +1.50% | 705.8만 |
|---|
| 2026.06.03 | ₩23,069 | ₩23,136 | ₩22,802 | ₩22,815 | -1.10% | 673.8만 |
|---|
| 2026.06.02 | ₩22,815 | ₩23,363 | ₩22,722 | ₩23,230 | +1.82% | 541.9만 |
|---|
| 2026.06.01 | ₩22,869 | ₩23,136 | ₩22,775 | ₩22,856 | -0.06% | 450만 |
|---|
| 2026.05.29 | ₩23,417 | ₩23,497 | ₩23,256 | ₩23,363 | -0.23% | 562만 |
|---|
| 2026.05.28 | ₩23,377 | ₩23,577 | ₩23,123 | ₩23,470 | +0.40% | 417.2만 |
|---|
| 2026.05.27 | ₩23,577 | ₩23,724 | ₩23,377 | ₩23,457 | -0.51% | 317.7만 |
|---|
| 2026.05.26 | ₩23,564 | ₩23,738 | ₩23,297 | ₩23,564 | 0.00% | 349.1만 |
|---|
| 2026.05.22 | ₩23,417 | ₩23,537 | ₩23,337 | ₩23,430 | +0.06% | 290.8만 |
|---|
| 2026.05.21 | ₩23,283 | ₩23,457 | ₩23,136 | ₩23,363 | +0.34% | 465.7만 |
|---|
| 2026.05.20 | ₩23,003 | ₩23,604 | ₩22,842 | ₩23,444 | +1.92% | 411.6만 |
|---|
| 2026.05.19 | ₩23,016 | ₩23,109 | ₩22,722 | ₩22,896 | -0.52% | 337.1만 |
|---|
| 2026.05.18 | ₩22,962 | ₩23,216 | ₩22,909 | ₩23,056 | +0.41% | 454.7만 |
|---|
| 2026.05.15 | ₩23,203 | ₩23,230 | ₩22,708 | ₩22,815 | -1.67% | 520.4만 |
|---|
| 2026.05.14 | ₩23,283 | ₩23,430 | ₩23,096 | ₩23,190 | -0.40% | 832.9만 |
|---|
| 2026.05.13 | ₩23,390 | ₩23,417 | ₩22,976 | ₩23,043 | -1.49% | 391만 |
|---|
| 2026.05.12 | ₩23,470 | ₩23,617 | ₩22,989 | ₩23,484 | +0.06% | 658만 |
|---|
| 2026.05.11 | ₩24,005 | ₩24,139 | ₩23,404 | ₩23,457 | -2.28% | 557.8만 |
|---|
| 2026.05.08 | ₩24,005 | ₩24,112 | ₩23,871 | ₩23,925 | -0.33% | 311.8만 |
|---|
| 2026.05.07 | ₩24,352 | ₩24,406 | ₩23,858 | ₩23,952 | -1.65% | 345.1만 |
|---|
| 2026.05.06 | ₩24,165 | ₩24,513 | ₩24,165 | ₩24,312 | +0.61% | 470.9만 |
|---|
| 2026.05.05 | ₩23,591 | ₩24,139 | ₩23,537 | ₩23,925 | +1.42% | 485.2만 |
|---|
| 2026.05.04 | ₩23,470 | ₩23,804 | ₩23,390 | ₩23,510 | +0.17% | 781.9만 |
|---|
| 2026.05.01 | ₩23,858 | ₩23,898 | ₩23,537 | ₩23,604 | -1.06% | 324.5만 |
|---|
| 2026.04.30 | ₩23,323 | ₩23,992 | ₩23,270 | ₩23,858 | +2.29% | 342.6만 |
|---|
| 2026.04.29 | ₩23,657 | ₩23,804 | ₩23,350 | ₩23,430 | -0.96% | 391.5만 |
|---|
| 2026.04.28 | ₩23,911 | ₩23,965 | ₩23,684 | ₩23,711 | -0.84% | 290.3만 |
|---|
| 2026.04.27 | ₩23,444 | ₩23,818 | ₩23,430 | ₩23,671 | +0.97% | 392만 |
|---|
| 2026.04.24 | ₩23,818 | ₩23,938 | ₩23,323 | ₩23,417 | -1.68% | 506.6만 |
|---|
| 2026.04.23 | ₩23,631 | ₩23,845 | ₩23,484 | ₩23,831 | +0.85% | 373.7만 |
|---|
| 2026.04.22 | ₩23,684 | ₩23,831 | ₩23,417 | ₩23,591 | -0.40% | 574.7만 |
|---|
| 2026.04.21 | ₩23,831 | ₩24,058 | ₩23,417 | ₩23,577 | -1.07% | 624.6만 |
|---|
| 2026.04.20 | ₩23,791 | ₩24,179 | ₩23,657 | ₩23,831 | +0.17% | 536.9만 |
|---|
| 2026.04.17 | ₩23,390 | ₩24,352 | ₩23,323 | ₩23,978 | +2.51% | 1378.8만 |
|---|
| 2026.04.16 | ₩23,818 | ₩24,058 | ₩23,230 | ₩23,256 | -2.36% | 1140.4만 |
|---|
| 2026.04.15 | ₩24,272 | ₩24,272 | ₩23,724 | ₩23,911 | -1.49% | 1248만 |
|---|
| 2026.04.14 | ₩23,738 | ₩23,898 | ₩23,551 | ₩23,698 | -0.17% | 723.4만 |
|---|
| 2026.04.13 | ₩23,497 | ₩23,818 | ₩23,417 | ₩23,791 | +1.25% | 653만 |
|---|
| 2026.04.10 | ₩23,938 | ₩24,045 | ₩23,591 | ₩23,644 | -1.23% | 516.2만 |
|---|
| 2026.04.09 | ₩23,484 | ₩24,072 | ₩23,457 | ₩23,978 | +2.11% | 879.1만 |
|---|
| 2026.04.08 | ₩23,470 | ₩23,778 | ₩23,430 | ₩23,577 | +0.46% | 919.8만 |
|---|
| 2026.04.07 | ₩22,695 | ₩22,909 | ₩22,655 | ₩22,789 | +0.41% | 1095.7만 |
|---|
| 2026.04.06 | ₩22,521 | ₩22,869 | ₩22,334 | ₩22,829 | +1.36% | 757만 |
|---|
| 2026.04.02 | ₩22,214 | ₩22,602 | ₩21,987 | ₩22,535 | +1.44% | 840.3만 |
|---|
| 2026.04.01 | ₩22,588 | ₩22,775 | ₩22,481 | ₩22,588 | 0.00% | 1020만 |
|---|
| 2026.03.31 | ₩22,013 | ₩22,495 | ₩21,893 | ₩22,348 | +1.52% | 1156만 |
|---|
| 2026.03.30 | ₩21,786 | ₩21,880 | ₩21,532 | ₩21,612 | -0.80% | 524.5만 |
|---|
| 2026.03.27 | ₩21,947 | ₩22,000 | ₩21,572 | ₩21,626 | -1.46% | 528.1만 |
|---|
| 2026.03.26 | ₩21,880 | ₩22,160 | ₩21,800 | ₩22,107 | +1.04% | 843.6만 |
|---|
| 2026.03.25 | ₩22,201 | ₩22,308 | ₩21,800 | ₩22,040 | -0.72% | 1216.4만 |
|---|
| 2026.03.24 | ₩21,559 | ₩22,294 | ₩21,372 | ₩22,000 | +2.05% | 1036.7만 |
|---|
| 2026.03.23 | ₩22,040 | ₩22,147 | ₩21,626 | ₩21,786 | -1.15% | 1132.7만 |
|---|
| 2026.03.20 | ₩21,439 | ₩21,506 | ₩21,131 | ₩21,399 | -0.19% | 1075.4만 |
|---|
| 2026.03.19 | ₩21,091 | ₩21,532 | ₩20,877 | ₩21,399 | +1.46% | 866.1만 |
|---|
| 2026.03.18 | ₩21,465 | ₩21,559 | ₩21,145 | ₩21,158 | -1.43% | 705.4만 |
|---|
| 2026.03.17 | ₩21,706 | ₩21,719 | ₩21,318 | ₩21,532 | -0.80% | 1453.5만 |
|---|
| 2026.03.16 | ₩21,465 | ₩21,599 | ₩21,359 | ₩21,425 | -0.19% | 1104.6만 |
|---|
| 2026.03.13 | ₩21,639 | ₩21,733 | ₩21,131 | ₩21,171 | -2.16% | 483.5만 |
|---|
| 2026.03.12 | ₩21,252 | ₩21,519 | ₩21,118 | ₩21,479 | +1.07% | 640.6만 |
|---|
| 2026.03.11 | ₩21,733 | ₩21,813 | ₩21,452 | ₩21,679 | -0.25% | 679.6만 |
|---|
| 2026.03.10 | ₩21,933 | ₩22,334 | ₩21,679 | ₩21,800 | -0.61% | 891.7만 |
|---|
| 2026.03.09 | ₩21,612 | ₩22,067 | ₩21,078 | ₩21,933 | +1.48% | 510.2만 |
|---|
| 2026.03.06 | ₩21,840 | ₩22,040 | ₩21,399 | ₩21,893 | +0.24% | 489.1만 |
|---|
| 2026.03.05 | ₩22,548 | ₩22,735 | ₩22,294 | ₩22,588 | +0.18% | 552.3만 |
|---|
| 2026.03.04 | ₩22,922 | ₩22,989 | ₩22,602 | ₩22,802 | -0.52% | 722.9만 |
|---|
| 2026.03.03 | ₩22,388 | ₩22,989 | ₩22,241 | ₩22,762 | +1.67% | 786.3만 |
|---|
| 2026.03.02 | ₩22,120 | ₩23,150 | ₩21,973 | ₩23,029 | +4.11% | 606.3만 |
|---|
| 2026.02.27 | ₩23,484 | ₩23,711 | ₩22,374 | ₩22,708 | -3.30% | 1195만 |
|---|
| 2026.02.26 | ₩23,911 | ₩24,312 | ₩23,738 | ₩24,072 | +0.67% | 1006.6만 |
|---|
| 2026.02.25 | ₩23,657 | ₩23,925 | ₩23,457 | ₩23,845 | +0.79% | 783.2만 |
|---|
| 2026.02.24 | ₩23,203 | ₩23,577 | ₩23,029 | ₩23,430 | +0.98% | 938.4만 |
|---|
| 2026.02.23 | ₩24,486 | ₩24,566 | ₩23,109 | ₩23,310 | -4.80% | 965.6만 |
|---|
| 2026.02.20 | ₩24,246 | ₩24,540 | ₩23,911 | ₩24,500 | +1.05% | 1170.3만 |
|---|
| 2026.02.19 | ₩24,058 | ₩24,286 | ₩23,925 | ₩24,246 | +0.78% | 1209.3만 |
|---|
| 2026.02.18 | ₩24,379 | ₩24,753 | ₩24,179 | ₩24,259 | -0.49% | 788.6만 |
|---|
| 2026.02.17 | ₩24,326 | ₩24,620 | ₩24,072 | ₩24,299 | -0.11% | 607.1만 |
|---|
| 2026.02.13 | ₩23,711 | ₩24,312 | ₩23,551 | ₩24,152 | +1.86% | 522.1만 |
|---|
| 2026.02.12 | ₩24,860 | ₩24,927 | ₩23,711 | ₩23,925 | -3.76% | 718.9만 |
|---|
| 2026.02.11 | ₩25,261 | ₩25,382 | ₩24,513 | ₩24,647 | -2.43% | 700.3만 |
|---|
| 2026.02.10 | ₩25,248 | ₩25,448 | ₩24,780 | ₩24,981 | -1.06% | 478.7만 |
|---|
| 2026.02.09 | ₩25,101 | ₩25,582 | ₩25,101 | ₩25,288 | +0.75% | 484.7만 |
|---|
| 2026.02.06 | ₩25,128 | ₩25,448 | ₩25,034 | ₩25,261 | +0.53% | 626.3만 |
|---|
| 2026.02.05 | ₩24,753 | ₩25,048 | ₩24,526 | ₩24,847 | +0.38% | 685.7만 |
|---|
| 2026.02.04 | ₩24,593 | ₩25,101 | ₩24,526 | ₩24,847 | +1.03% | 714.2만 |
|---|
| 2026.02.03 | ₩23,911 | ₩24,473 | ₩23,845 | ₩24,446 | +2.24% | 766.2만 |
|---|
| 2026.02.02 | ₩23,390 | ₩23,978 | ₩23,256 | ₩23,845 | +1.94% | 645.3만 |
|---|
| 2026.01.30 | ₩23,310 | ₩23,631 | ₩23,243 | ₩23,457 | +0.63% | 600.2만 |
|---|
| 2026.01.29 | ₩23,203 | ₩23,524 | ₩23,069 | ₩23,524 | +1.38% | 584.2만 |
|---|
| 2026.01.28 | ₩23,256 | ₩23,404 | ₩23,003 | ₩23,029 | -0.98% | 600.8만 |
|---|
| 2026.01.27 | ₩23,323 | ₩23,377 | ₩23,109 | ₩23,297 | -0.11% | 539.3만 |
|---|
| 2026.01.26 | ₩22,936 | ₩23,297 | ₩22,869 | ₩23,230 | +1.28% | 638.5만 |
|---|
| 2026.01.23 | ₩23,925 | ₩23,938 | ₩22,842 | ₩22,869 | -4.41% | 488.3만 |
|---|
| 2026.01.22 | ₩23,818 | ₩24,459 | ₩23,671 | ₩24,058 | +1.01% | 559만 |
|---|
| 2026.01.21 | ₩23,190 | ₩24,045 | ₩23,056 | ₩23,751 | +2.42% | 886.8만 |
|---|
| 2026.01.20 | ₩22,829 | ₩23,310 | ₩22,762 | ₩23,083 | +1.11% | 961.2만 |
|---|
| 2026.01.16 | ₩23,337 | ₩23,457 | ₩23,109 | ₩23,203 | -0.57% | 1256만 |
|---|
| 2026.01.15 | ₩23,003 | ₩23,510 | ₩23,003 | ₩23,350 | +1.51% | 669만 |
|---|
| 2026.01.14 | ₩22,655 | ₩23,056 | ₩22,535 | ₩22,989 | +1.47% | 632만 |
|---|
| 2026.01.13 | ₩23,203 | ₩23,203 | ₩22,789 | ₩22,856 | -1.50% | 448.2만 |
|---|
| 2026.01.12 | ₩23,190 | ₩23,377 | ₩22,882 | ₩22,989 | -0.86% | 464.7만 |
|---|
| 2026.01.09 | ₩23,644 | ₩23,791 | ₩23,430 | ₩23,470 | -0.73% | 492.8만 |
|---|
| 2026.01.08 | ₩23,470 | ₩23,925 | ₩23,444 | ₩23,537 | +0.28% | 689.8만 |
|---|
| 2026.01.07 | ₩23,617 | ₩23,724 | ₩23,323 | ₩23,564 | -0.23% | 380.4만 |
|---|
| 2026.01.06 | ₩23,150 | ₩23,738 | ₩23,083 | ₩23,657 | +2.19% | 507.9만 |
|---|
| 2026.01.05 | ₩22,976 | ₩23,671 | ₩22,949 | ₩23,243 | +1.16% | 559만 |
|---|
| 2026.01.02 | ₩22,922 | ₩23,136 | ₩22,642 | ₩22,976 | +0.23% | 388.9만 |
|---|
| 2025.12.31 | ₩23,203 | ₩23,203 | ₩22,815 | ₩22,856 | -1.50% | 363.8만 |
|---|
| 2025.12.30 | ₩23,323 | ₩23,323 | ₩23,083 | ₩23,150 | -0.74% | 398.5만 |
|---|
| 2025.12.29 | ₩23,524 | ₩23,537 | ₩23,230 | ₩23,256 | -1.14% | 317.2만 |
|---|
| 2025.12.26 | ₩23,524 | ₩23,604 | ₩23,363 | ₩23,470 | -0.23% | 268.1만 |
|---|
| 2025.12.24 | ₩23,577 | ₩23,617 | ₩23,444 | ₩23,537 | -0.17% | 158.1만 |
|---|
| 2025.12.23 | ₩23,818 | ₩23,911 | ₩23,497 | ₩23,497 | -1.35% | 297.7만 |
|---|
| 2025.12.22 | ₩23,671 | ₩23,965 | ₩23,671 | ₩23,845 | +0.73% | 309.5만 |
|---|
| 2025.12.19 | ₩23,564 | ₩23,738 | ₩23,484 | ₩23,738 | +0.74% | 691.1만 |
|---|
| 2025.12.18 | ₩23,657 | ₩23,791 | ₩23,404 | ₩23,524 | -0.56% | 514.4만 |
|---|
| 2025.12.17 | ₩23,417 | ₩23,831 | ₩23,363 | ₩23,497 | +0.34% | 504.8만 |
|---|
| 2025.12.16 | ₩23,430 | ₩23,444 | ₩23,136 | ₩23,350 | -0.34% | 440.8만 |
|---|
| 2025.12.15 | ₩23,604 | ₩23,698 | ₩23,310 | ₩23,377 | -0.96% | 520.2만 |
|---|
| 2025.12.12 | ₩23,698 | ₩23,698 | ₩23,297 | ₩23,417 | -1.18% | 434.4만 |
|---|
| 2025.12.11 | ₩23,256 | ₩23,724 | ₩23,243 | ₩23,591 | +1.44% | 526.6만 |
|---|
| 2025.12.10 | ₩22,695 | ₩23,644 | ₩22,655 | ₩23,484 | +3.47% | 795.5만 |
|---|
| 2025.12.09 | ₩22,722 | ₩23,029 | ₩22,628 | ₩22,655 | -0.29% | 433.7만 |
|---|
| 2025.12.08 | ₩22,655 | ₩22,829 | ₩22,575 | ₩22,735 | +0.35% | 601.3만 |
|---|
| 2025.12.05 | ₩22,615 | ₩22,735 | ₩22,548 | ₩22,602 | -0.06% | 340.3만 |
|---|
| 2025.12.04 | ₩22,561 | ₩22,789 | ₩22,521 | ₩22,642 | +0.36% | 450.1만 |
|---|
| 2025.12.03 | ₩22,294 | ₩22,695 | ₩22,254 | ₩22,615 | +1.44% | 599만 |
|---|
| 2025.12.02 | ₩22,441 | ₩22,495 | ₩22,187 | ₩22,214 | -1.01% | 330.5만 |
|---|
| 2025.12.01 | ₩21,947 | ₩22,441 | ₩21,840 | ₩22,308 | +1.64% | 312.6만 |
|---|
| 2025.11.28 | ₩22,254 | ₩22,428 | ₩22,120 | ₩22,241 | -0.06% | 164.2만 |
|---|
| 2025.11.26 | ₩22,267 | ₩22,521 | ₩22,174 | ₩22,267 | 0.00% | 386.4만 |
|---|
| 2025.11.25 | ₩21,786 | ₩22,508 | ₩21,746 | ₩22,321 | +2.45% | 525.5만 |
|---|
| 2025.11.24 | ₩21,439 | ₩21,760 | ₩21,292 | ₩21,693 | +1.18% | 454.8만 |
|---|
| 2025.11.21 | ₩20,944 | ₩21,733 | ₩20,917 | ₩21,439 | +2.36% | 418.2만 |
|---|
| 2025.11.20 | ₩21,225 | ₩21,506 | ₩20,757 | ₩20,824 | -1.89% | 555.7만 |
|---|
| 2025.11.19 | ₩20,650 | ₩21,024 | ₩20,583 | ₩20,984 | +1.62% | 441.9만 |
|---|
| 2025.11.18 | ₩20,369 | ₩20,891 | ₩20,329 | ₩20,610 | +1.18% | 542.4만 |
|---|
| 2025.11.17 | ₩21,185 | ₩21,252 | ₩20,450 | ₩20,557 | -2.97% | 635.2만 |
|---|
| 2025.11.14 | ₩21,078 | ₩21,318 | ₩20,917 | ₩21,212 | +0.63% | 490.9만 |
|---|
| 2025.11.13 | ₩21,599 | ₩21,733 | ₩21,185 | ₩21,185 | -1.92% | 597.5만 |
|---|
| 2025.11.12 | ₩21,559 | ₩21,947 | ₩21,519 | ₩21,666 | +0.50% | 616.4만 |
|---|
| 2025.11.11 | ₩21,719 | ₩21,760 | ₩21,479 | ₩21,492 | -1.05% | 467.5만 |
|---|
| 2025.11.10 | ₩21,546 | ₩21,840 | ₩21,479 | ₩21,639 | +0.43% | 752.5만 |
|---|
| 2025.11.07 | ₩21,051 | ₩21,519 | ₩20,877 | ₩21,492 | +2.10% | 745.1만 |
|---|
| 2025.11.06 | ₩21,185 | ₩21,385 | ₩20,931 | ₩21,078 | -0.50% | 687.9만 |
|---|
| 2025.11.05 | ₩20,958 | ₩21,412 | ₩20,864 | ₩21,198 | +1.15% | 699.4만 |
|---|
| 2025.11.04 | ₩20,770 | ₩21,011 | ₩20,570 | ₩20,958 | +0.90% | 801.8만 |
|---|
| 2025.11.03 | ₩20,904 | ₩21,024 | ₩20,597 | ₩21,024 | +0.58% | 682.9만 |
|---|
| 2025.10.31 | ₩20,770 | ₩21,011 | ₩20,543 | ₩21,011 | +1.16% | 673만 |
|---|
| 2025.10.30 | ₩20,650 | ₩21,091 | ₩20,610 | ₩20,851 | +0.97% | 948.2만 |
|---|
| 2025.10.29 | ₩20,717 | ₩21,185 | ₩20,557 | ₩20,704 | -0.06% | 804.2만 |
|---|
| 2025.10.28 | ₩20,998 | ₩21,078 | ₩20,744 | ₩20,891 | -0.51% | 802.7만 |
|---|
| 2025.10.27 | ₩20,931 | ₩21,065 | ₩20,797 | ₩20,998 | +0.32% | 1065.2만 |
|---|
| 2025.10.24 | ₩20,797 | ₩20,998 | ₩20,623 | ₩20,824 | +0.13% | 1002.3만 |
|---|
| 2025.10.23 | ₩20,517 | ₩20,704 | ₩20,316 | ₩20,490 | -0.13% | 1216.4만 |
|---|
| 2025.10.22 | ₩20,757 | ₩20,770 | ₩20,383 | ₩20,463 | -1.42% | 1407.5만 |
|---|
| 2025.10.21 | ₩20,677 | ₩20,824 | ₩20,490 | ₩20,704 | +0.13% | 1216.1만 |
|---|
| 2025.10.20 | ₩20,543 | ₩20,824 | ₩20,303 | ₩20,704 | +0.78% | 1467.8만 |
|---|
| 2025.10.17 | ₩20,009 | ₩20,263 | ₩19,447 | ₩20,169 | +0.80% | 2840.6만 |
|---|
| 2025.10.16 | ₩20,864 | ₩20,917 | ₩19,327 | ₩19,581 | -6.15% | 4047만 |
|---|
| 2025.10.15 | ₩21,880 | ₩21,880 | ₩21,038 | ₩21,105 | -3.54% | 2973.9만 |
|---|
| 2025.10.14 | ₩20,744 | ₩21,693 | ₩20,730 | ₩21,546 | +3.87% | 2812.1만 |
|---|
| 2025.10.13 | ₩20,744 | ₩20,984 | ₩20,583 | ₩20,877 | +0.64% | 1710만 |
|---|
| 2025.10.10 | ₩21,372 | ₩21,586 | ₩20,383 | ₩20,396 | -4.57% | 1379.7만 |
|---|