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 | ₩22,955 | ₩23,036 | ₩22,742 | ₩22,769 | -0.81% | 774만 |
| 2026.10.08 | ₩22,662 | ₩23,076 | ₩22,555 | ₩23,062 | +1.77% | 566.4만 |
| 2026.10.07 | ₩22,875 | ₩22,875 | ₩22,595 | ₩22,782 | -0.41% | 531.8만 |
| 2026.10.06 | ₩23,329 | ₩23,436 | ₩23,009 | ₩23,062 | -1.14% | 402만 |
| 2026.10.05 | ₩23,369 | ₩23,423 | ₩23,049 | ₩23,222 | -0.63% | 447.2만 |
| 2026.10.02 | ₩23,222 | ₩23,476 | ₩23,142 | ₩23,289 | +0.29% | 391.3만 |
| 2026.10.01 | ₩22,782 | ₩23,062 | ₩22,408 | ₩23,009 | +1.00% | 657만 |
| 2026.09.30 | ₩23,102 | ₩23,262 | ₩22,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,969 |
| -0.58% |
| 614.9만 |
| 2026.09.29 | ₩23,262 | ₩23,409 | ₩22,982 | ₩23,116 | -0.63% | 499만 |
|---|
| 2026.09.28 | ₩23,516 | ₩23,516 | ₩23,196 | ₩23,262 | -1.08% | 559만 |
|---|
| 2026.09.25 | ₩23,343 | ₩23,609 | ₩23,343 | ₩23,543 | +0.86% | 455.3만 |
|---|
| 2026.09.24 | ₩23,209 | ₩23,369 | ₩23,062 | ₩23,276 | +0.29% | 486.1만 |
|---|
| 2026.09.23 | ₩23,463 | ₩23,649 | ₩23,076 | ₩23,089 | -1.59% | 535.5만 |
|---|
| 2026.09.22 | ₩23,996 | ₩24,037 | ₩23,516 | ₩23,516 | -2.00% | 550만 |
|---|
| 2026.09.21 | ₩24,090 | ₩24,117 | ₩23,876 | ₩23,903 | -0.78% | 325.8만 |
|---|
| 2026.09.18 | ₩23,983 | ₩24,037 | ₩23,796 | ₩23,930 | -0.22% | 733.9만 |
|---|
| 2026.09.17 | ₩24,183 | ₩24,263 | ₩23,796 | ₩24,077 | -0.44% | 449.8만 |
|---|
| 2026.09.16 | ₩24,290 | ₩24,370 | ₩23,423 | ₩23,876 | -1.70% | 514.6만 |
|---|
| 2026.09.15 | ₩24,450 | ₩24,584 | ₩24,277 | ₩24,370 | -0.33% | 382.4만 |
|---|
| 2026.09.14 | ₩24,343 | ₩24,637 | ₩24,290 | ₩24,437 | +0.38% | 420.8만 |
|---|
| 2026.09.11 | ₩24,650 | ₩24,690 | ₩24,143 | ₩24,437 | -0.87% | 260.3만 |
|---|
| 2026.09.10 | ₩24,290 | ₩24,397 | ₩24,023 | ₩24,370 | +0.33% | 335만 |
|---|
| 2026.09.09 | ₩24,290 | ₩24,544 | ₩24,183 | ₩24,277 | -0.05% | 288.2만 |
|---|
| 2026.09.08 | ₩24,811 | ₩24,864 | ₩24,450 | ₩24,450 | -1.45% | 339.6만 |
|---|
| 2026.09.04 | ₩24,557 | ₩24,984 | ₩24,530 | ₩24,917 | +1.47% | 324.3만 |
|---|
| 2026.09.03 | ₩24,530 | ₩24,771 | ₩24,517 | ₩24,650 | +0.49% | 448.1만 |
|---|
| 2026.09.02 | ₩24,023 | ₩24,570 | ₩23,970 | ₩24,397 | +1.56% | 407.1만 |
|---|
| 2026.09.01 | ₩24,090 | ₩24,303 | ₩23,756 | ₩23,850 | -1.00% | 282.5만 |
|---|
| 2026.08.31 | ₩24,557 | ₩24,557 | ₩24,263 | ₩24,330 | -0.92% | 324.9만 |
|---|
| 2026.08.28 | ₩24,784 | ₩24,877 | ₩24,557 | ₩24,570 | -0.86% | 322.7만 |
|---|
| 2026.08.27 | ₩24,477 | ₩24,744 | ₩24,290 | ₩24,677 | +0.82% | 307.3만 |
|---|
| 2026.08.26 | ₩24,610 | ₩24,797 | ₩24,450 | ₩24,637 | +0.11% | 320.7만 |
|---|
| 2026.08.25 | ₩24,757 | ₩24,757 | ₩24,504 | ₩24,517 | -0.97% | 235.3만 |
|---|
| 2026.08.24 | ₩24,717 | ₩24,957 | ₩24,650 | ₩24,664 | -0.22% | 302.9만 |
|---|
| 2026.08.21 | ₩24,931 | ₩25,024 | ₩24,610 | ₩24,731 | -0.80% | 268.4만 |
|---|
| 2026.08.20 | ₩24,717 | ₩24,931 | ₩24,597 | ₩24,731 | +0.05% | 297.6만 |
|---|
| 2026.08.19 | ₩25,731 | ₩25,731 | ₩24,784 | ₩24,784 | -3.68% | 378.1만 |
|---|
| 2026.08.18 | ₩25,892 | ₩26,025 | ₩25,545 | ₩25,651 | -0.93% | 405.7만 |
|---|
| 2026.08.17 | ₩25,892 | ₩26,105 | ₩25,812 | ₩25,892 | 0.00% | 382.6만 |
|---|
| 2026.08.14 | ₩25,772 | ₩26,052 | ₩25,691 | ₩25,998 | +0.88% | 176.8만 |
|---|
| 2026.08.13 | ₩25,905 | ₩25,998 | ₩25,772 | ₩25,798 | -0.41% | 323.8만 |
|---|
| 2026.08.12 | ₩25,651 | ₩25,798 | ₩25,491 | ₩25,718 | +0.26% | 296.1만 |
|---|
| 2026.08.11 | ₩25,358 | ₩25,585 | ₩25,198 | ₩25,505 | +0.58% | 234.6만 |
|---|
| 2026.08.10 | ₩25,264 | ₩25,465 | ₩25,091 | ₩25,291 | +0.11% | 444만 |
|---|
| 2026.08.07 | ₩25,238 | ₩25,398 | ₩25,078 | ₩25,318 | +0.32% | 416만 |
|---|
| 2026.08.06 | ₩25,945 | ₩25,945 | ₩25,291 | ₩25,318 | -2.42% | 278.5만 |
|---|
| 2026.08.05 | ₩25,972 | ₩25,985 | ₩25,585 | ₩25,638 | -1.28% | 524만 |
|---|
| 2026.08.04 | ₩25,638 | ₩26,025 | ₩25,478 | ₩25,865 | +0.88% | 324.3만 |
|---|
| 2026.08.03 | ₩25,171 | ₩25,665 | ₩25,171 | ₩25,611 | +1.75% | 539.5만 |
|---|
| 2026.07.31 | ₩25,478 | ₩25,545 | ₩25,131 | ₩25,224 | -1.00% | 385.6만 |
|---|
| 2026.07.30 | ₩25,558 | ₩25,558 | ₩25,278 | ₩25,344 | -0.84% | 282.1만 |
|---|
| 2026.07.29 | ₩25,371 | ₩25,651 | ₩25,238 | ₩25,358 | -0.05% | 450.7만 |
|---|
| 2026.07.28 | ₩25,238 | ₩25,558 | ₩25,211 | ₩25,531 | +1.16% | 525.4만 |
|---|
| 2026.07.27 | ₩25,665 | ₩25,772 | ₩25,144 | ₩25,144 | -2.03% | 452.6만 |
|---|
| 2026.07.24 | ₩25,251 | ₩25,518 | ₩25,104 | ₩25,425 | +0.69% | 961.6만 |
|---|
| 2026.07.23 | ₩24,971 | ₩25,238 | ₩24,771 | ₩25,184 | +0.86% | 717.5만 |
|---|
| 2026.07.22 | ₩25,505 | ₩25,505 | ₩25,171 | ₩25,171 | -1.31% | 541.1만 |
|---|
| 2026.07.21 | ₩25,131 | ₩25,505 | ₩24,931 | ₩25,478 | +1.38% | 664.9만 |
|---|
| 2026.07.20 | ₩25,238 | ₩25,505 | ₩24,704 | ₩25,024 | -0.85% | 754.7만 |
|---|
| 2026.07.17 | ₩25,104 | ₩25,638 | ₩25,091 | ₩25,571 | +1.86% | 1904.5만 |
|---|
| 2026.07.16 | ₩25,478 | ₩26,145 | ₩25,425 | ₩26,012 | +2.10% | 736.7만 |
|---|
| 2026.07.15 | ₩25,211 | ₩25,545 | ₩25,211 | ₩25,465 | +1.01% | 691만 |
|---|
| 2026.07.14 | ₩25,291 | ₩25,598 | ₩25,171 | ₩25,344 | +0.21% | 682.1만 |
|---|
| 2026.07.13 | ₩25,158 | ₩25,331 | ₩24,984 | ₩25,264 | +0.42% | 1162.3만 |
|---|
| 2026.07.10 | ₩25,118 | ₩25,184 | ₩24,917 | ₩25,131 | +0.05% | 400.6만 |
|---|
| 2026.07.09 | ₩24,744 | ₩25,064 | ₩24,664 | ₩24,957 | +0.86% | 422.3만 |
|---|
| 2026.07.08 | ₩25,064 | ₩25,064 | ₩24,410 | ₩24,570 | -1.97% | 646.9만 |
|---|
| 2026.07.07 | ₩25,718 | ₩25,772 | ₩25,171 | ₩25,184 | -2.08% | 449.7만 |
|---|
| 2026.07.06 | ₩25,331 | ₩25,691 | ₩25,304 | ₩25,585 | +1.00% | 430.7만 |
|---|
| 2026.07.02 | ₩26,092 | ₩26,145 | ₩25,238 | ₩25,398 | -2.66% | 428만 |
|---|
| 2026.07.01 | ₩25,491 | ₩26,038 | ₩25,398 | ₩25,932 | +1.73% | 413.8만 |
|---|
| 2026.06.30 | ₩25,505 | ₩25,611 | ₩25,358 | ₩25,465 | -0.16% | 399.1만 |
|---|
| 2026.06.29 | ₩25,518 | ₩25,691 | ₩25,411 | ₩25,585 | +0.26% | 329.8만 |
|---|
| 2026.06.26 | ₩25,665 | ₩25,718 | ₩25,438 | ₩25,678 | +0.05% | 453.8만 |
|---|
| 2026.06.25 | ₩25,384 | ₩25,785 | ₩25,331 | ₩25,545 | +0.63% | 429.9만 |
|---|
| 2026.06.24 | ₩25,091 | ₩25,438 | ₩25,064 | ₩25,331 | +0.96% | 712.1만 |
|---|
| 2026.06.23 | ₩24,517 | ₩25,131 | ₩24,424 | ₩25,024 | +2.07% | 504.1만 |
|---|
| 2026.06.22 | ₩24,424 | ₩24,704 | ₩24,197 | ₩24,504 | +0.33% | 299.4만 |
|---|
| 2026.06.18 | ₩24,464 | ₩24,570 | ₩24,197 | ₩24,330 | -0.55% | 635.9만 |
|---|
| 2026.06.17 | ₩24,504 | ₩24,757 | ₩23,943 | ₩24,157 | -1.42% | 575.6만 |
|---|
| 2026.06.16 | ₩24,650 | ₩24,784 | ₩24,410 | ₩24,530 | -0.49% | 377.8만 |
|---|
| 2026.06.15 | ₩25,091 | ₩25,131 | ₩24,370 | ₩24,410 | -2.71% | 541.5만 |
|---|
| 2026.06.12 | ₩24,650 | ₩24,931 | ₩24,557 | ₩24,877 | +0.92% | 340.3만 |
|---|
| 2026.06.11 | ₩24,263 | ₩24,490 | ₩24,063 | ₩24,410 | +0.61% | 358.8만 |
|---|
| 2026.06.10 | ₩24,090 | ₩24,490 | ₩24,037 | ₩24,170 | +0.33% | 419.5만 |
|---|
| 2026.06.09 | ₩23,796 | ₩24,464 | ₩23,756 | ₩24,077 | +1.18% | 513.8만 |
|---|
| 2026.06.08 | ₩23,636 | ₩23,836 | ₩23,556 | ₩23,636 | 0.00% | 457.8만 |
|---|
| 2026.06.05 | ₩23,596 | ₩23,756 | ₩23,423 | ₩23,609 | +0.06% | 411.5만 |
|---|
| 2026.06.04 | ₩23,196 | ₩23,583 | ₩23,076 | ₩23,543 | +1.50% | 705.8만 |
|---|
| 2026.06.03 | ₩23,036 | ₩23,102 | ₩22,769 | ₩22,782 | -1.10% | 673.8만 |
|---|
| 2026.06.02 | ₩22,782 | ₩23,329 | ₩22,689 | ₩23,196 | +1.82% | 541.9만 |
|---|
| 2026.06.01 | ₩22,835 | ₩23,102 | ₩22,742 | ₩22,822 | -0.06% | 450만 |
|---|
| 2026.05.29 | ₩23,383 | ₩23,463 | ₩23,222 | ₩23,329 | -0.23% | 562만 |
|---|
| 2026.05.28 | ₩23,343 | ₩23,543 | ₩23,089 | ₩23,436 | +0.40% | 417.2만 |
|---|
| 2026.05.27 | ₩23,543 | ₩23,690 | ₩23,343 | ₩23,423 | -0.51% | 317.7만 |
|---|
| 2026.05.26 | ₩23,529 | ₩23,703 | ₩23,262 | ₩23,529 | 0.00% | 349.1만 |
|---|
| 2026.05.22 | ₩23,383 | ₩23,503 | ₩23,302 | ₩23,396 | +0.06% | 290.8만 |
|---|
| 2026.05.21 | ₩23,249 | ₩23,423 | ₩23,102 | ₩23,329 | +0.34% | 465.7만 |
|---|
| 2026.05.20 | ₩22,969 | ₩23,569 | ₩22,809 | ₩23,409 | +1.92% | 411.6만 |
|---|
| 2026.05.19 | ₩22,982 | ₩23,076 | ₩22,689 | ₩22,862 | -0.52% | 337.1만 |
|---|
| 2026.05.18 | ₩22,929 | ₩23,182 | ₩22,875 | ₩23,022 | +0.41% | 454.7만 |
|---|
| 2026.05.15 | ₩23,169 | ₩23,196 | ₩22,675 | ₩22,782 | -1.67% | 520.4만 |
|---|
| 2026.05.14 | ₩23,249 | ₩23,396 | ₩23,062 | ₩23,156 | -0.40% | 832.9만 |
|---|
| 2026.05.13 | ₩23,356 | ₩23,383 | ₩22,942 | ₩23,009 | -1.49% | 391만 |
|---|
| 2026.05.12 | ₩23,436 | ₩23,583 | ₩22,955 | ₩23,449 | +0.06% | 658만 |
|---|
| 2026.05.11 | ₩23,970 | ₩24,103 | ₩23,369 | ₩23,423 | -2.28% | 557.8만 |
|---|
| 2026.05.08 | ₩23,970 | ₩24,077 | ₩23,836 | ₩23,890 | -0.33% | 311.8만 |
|---|
| 2026.05.07 | ₩24,317 | ₩24,370 | ₩23,823 | ₩23,916 | -1.65% | 345.1만 |
|---|
| 2026.05.06 | ₩24,130 | ₩24,477 | ₩24,130 | ₩24,277 | +0.61% | 470.9만 |
|---|
| 2026.05.05 | ₩23,556 | ₩24,103 | ₩23,503 | ₩23,890 | +1.42% | 485.2만 |
|---|
| 2026.05.04 | ₩23,436 | ₩23,770 | ₩23,356 | ₩23,476 | +0.17% | 781.9만 |
|---|
| 2026.05.01 | ₩23,823 | ₩23,863 | ₩23,503 | ₩23,569 | -1.06% | 324.5만 |
|---|
| 2026.04.30 | ₩23,289 | ₩23,956 | ₩23,236 | ₩23,823 | +2.29% | 342.6만 |
|---|
| 2026.04.29 | ₩23,623 | ₩23,770 | ₩23,316 | ₩23,396 | -0.96% | 391.5만 |
|---|
| 2026.04.28 | ₩23,876 | ₩23,930 | ₩23,649 | ₩23,676 | -0.84% | 290.3만 |
|---|
| 2026.04.27 | ₩23,409 | ₩23,783 | ₩23,396 | ₩23,636 | +0.97% | 392만 |
|---|
| 2026.04.24 | ₩23,783 | ₩23,903 | ₩23,289 | ₩23,383 | -1.68% | 506.6만 |
|---|
| 2026.04.23 | ₩23,596 | ₩23,810 | ₩23,449 | ₩23,796 | +0.85% | 373.7만 |
|---|
| 2026.04.22 | ₩23,649 | ₩23,796 | ₩23,383 | ₩23,556 | -0.40% | 574.7만 |
|---|
| 2026.04.21 | ₩23,796 | ₩24,023 | ₩23,383 | ₩23,543 | -1.07% | 624.6만 |
|---|
| 2026.04.20 | ₩23,756 | ₩24,143 | ₩23,623 | ₩23,796 | +0.17% | 536.9만 |
|---|
| 2026.04.17 | ₩23,356 | ₩24,317 | ₩23,289 | ₩23,943 | +2.51% | 1378.8만 |
|---|
| 2026.04.16 | ₩23,783 | ₩24,023 | ₩23,196 | ₩23,222 | -2.36% | 1140.4만 |
|---|
| 2026.04.15 | ₩24,237 | ₩24,237 | ₩23,690 | ₩23,876 | -1.49% | 1248만 |
|---|
| 2026.04.14 | ₩23,703 | ₩23,863 | ₩23,516 | ₩23,663 | -0.17% | 723.4만 |
|---|
| 2026.04.13 | ₩23,463 | ₩23,783 | ₩23,383 | ₩23,756 | +1.25% | 653만 |
|---|
| 2026.04.10 | ₩23,903 | ₩24,010 | ₩23,556 | ₩23,609 | -1.23% | 516.2만 |
|---|
| 2026.04.09 | ₩23,449 | ₩24,037 | ₩23,423 | ₩23,943 | +2.11% | 879.1만 |
|---|
| 2026.04.08 | ₩23,436 | ₩23,743 | ₩23,396 | ₩23,543 | +0.46% | 919.8만 |
|---|
| 2026.04.07 | ₩22,662 | ₩22,875 | ₩22,622 | ₩22,755 | +0.41% | 1095.7만 |
|---|
| 2026.04.06 | ₩22,488 | ₩22,835 | ₩22,301 | ₩22,795 | +1.36% | 757만 |
|---|
| 2026.04.02 | ₩22,181 | ₩22,568 | ₩21,955 | ₩22,502 | +1.44% | 840.3만 |
|---|
| 2026.04.01 | ₩22,555 | ₩22,742 | ₩22,448 | ₩22,555 | 0.00% | 1020만 |
|---|
| 2026.03.31 | ₩21,981 | ₩22,462 | ₩21,861 | ₩22,315 | +1.52% | 1156만 |
|---|
| 2026.03.30 | ₩21,754 | ₩21,848 | ₩21,501 | ₩21,581 | -0.80% | 524.5만 |
|---|
| 2026.03.27 | ₩21,914 | ₩21,968 | ₩21,541 | ₩21,594 | -1.46% | 528.1만 |
|---|
| 2026.03.26 | ₩21,848 | ₩22,128 | ₩21,768 | ₩22,075 | +1.04% | 843.6만 |
|---|
| 2026.03.25 | ₩22,168 | ₩22,275 | ₩21,768 | ₩22,008 | -0.72% | 1216.4만 |
|---|
| 2026.03.24 | ₩21,527 | ₩22,261 | ₩21,341 | ₩21,968 | +2.05% | 1036.7만 |
|---|
| 2026.03.23 | ₩22,008 | ₩22,115 | ₩21,594 | ₩21,754 | -1.15% | 1132.7만 |
|---|
| 2026.03.20 | ₩21,407 | ₩21,474 | ₩21,100 | ₩21,367 | -0.19% | 1075.4만 |
|---|
| 2026.03.19 | ₩21,060 | ₩21,501 | ₩20,847 | ₩21,367 | +1.46% | 866.1만 |
|---|
| 2026.03.18 | ₩21,434 | ₩21,527 | ₩21,114 | ₩21,127 | -1.43% | 705.4만 |
|---|
| 2026.03.17 | ₩21,674 | ₩21,688 | ₩21,287 | ₩21,501 | -0.80% | 1453.5만 |
|---|
| 2026.03.16 | ₩21,434 | ₩21,567 | ₩21,327 | ₩21,394 | -0.19% | 1104.6만 |
|---|
| 2026.03.13 | ₩21,607 | ₩21,701 | ₩21,100 | ₩21,140 | -2.16% | 483.5만 |
|---|
| 2026.03.12 | ₩21,220 | ₩21,487 | ₩21,087 | ₩21,447 | +1.07% | 640.6만 |
|---|
| 2026.03.11 | ₩21,701 | ₩21,781 | ₩21,421 | ₩21,648 | -0.25% | 679.6만 |
|---|
| 2026.03.10 | ₩21,901 | ₩22,301 | ₩21,648 | ₩21,768 | -0.61% | 891.7만 |
|---|
| 2026.03.09 | ₩21,581 | ₩22,035 | ₩21,047 | ₩21,901 | +1.48% | 510.2만 |
|---|
| 2026.03.06 | ₩21,808 | ₩22,008 | ₩21,367 | ₩21,861 | +0.24% | 489.1만 |
|---|
| 2026.03.05 | ₩22,515 | ₩22,702 | ₩22,261 | ₩22,555 | +0.18% | 552.3만 |
|---|
| 2026.03.04 | ₩22,889 | ₩22,955 | ₩22,568 | ₩22,769 | -0.52% | 722.9만 |
|---|
| 2026.03.03 | ₩22,355 | ₩22,955 | ₩22,208 | ₩22,729 | +1.67% | 786.3만 |
|---|
| 2026.03.02 | ₩22,088 | ₩23,116 | ₩21,941 | ₩22,996 | +4.11% | 606.3만 |
|---|
| 2026.02.27 | ₩23,449 | ₩23,676 | ₩22,342 | ₩22,675 | -3.30% | 1195만 |
|---|
| 2026.02.26 | ₩23,876 | ₩24,277 | ₩23,703 | ₩24,037 | +0.67% | 1006.6만 |
|---|
| 2026.02.25 | ₩23,623 | ₩23,890 | ₩23,423 | ₩23,810 | +0.79% | 783.2만 |
|---|
| 2026.02.24 | ₩23,169 | ₩23,543 | ₩22,996 | ₩23,396 | +0.98% | 938.4만 |
|---|
| 2026.02.23 | ₩24,450 | ₩24,530 | ₩23,076 | ₩23,276 | -4.80% | 965.6만 |
|---|
| 2026.02.20 | ₩24,210 | ₩24,504 | ₩23,876 | ₩24,464 | +1.05% | 1170.3만 |
|---|
| 2026.02.19 | ₩24,023 | ₩24,250 | ₩23,890 | ₩24,210 | +0.78% | 1209.3만 |
|---|
| 2026.02.18 | ₩24,343 | ₩24,717 | ₩24,143 | ₩24,223 | -0.49% | 788.6만 |
|---|
| 2026.02.17 | ₩24,290 | ₩24,584 | ₩24,037 | ₩24,263 | -0.11% | 607.1만 |
|---|
| 2026.02.13 | ₩23,676 | ₩24,277 | ₩23,516 | ₩24,117 | +1.86% | 522.1만 |
|---|
| 2026.02.12 | ₩24,824 | ₩24,891 | ₩23,676 | ₩23,890 | -3.76% | 718.9만 |
|---|
| 2026.02.11 | ₩25,224 | ₩25,344 | ₩24,477 | ₩24,610 | -2.43% | 700.3만 |
|---|
| 2026.02.10 | ₩25,211 | ₩25,411 | ₩24,744 | ₩24,944 | -1.06% | 478.7만 |
|---|
| 2026.02.09 | ₩25,064 | ₩25,545 | ₩25,064 | ₩25,251 | +0.75% | 484.7만 |
|---|
| 2026.02.06 | ₩25,091 | ₩25,411 | ₩24,997 | ₩25,224 | +0.53% | 626.3만 |
|---|
| 2026.02.05 | ₩24,717 | ₩25,011 | ₩24,490 | ₩24,811 | +0.38% | 685.7만 |
|---|
| 2026.02.04 | ₩24,557 | ₩25,064 | ₩24,490 | ₩24,811 | +1.03% | 714.2만 |
|---|
| 2026.02.03 | ₩23,876 | ₩24,437 | ₩23,810 | ₩24,410 | +2.24% | 766.2만 |
|---|
| 2026.02.02 | ₩23,356 | ₩23,943 | ₩23,222 | ₩23,810 | +1.94% | 645.3만 |
|---|
| 2026.01.30 | ₩23,276 | ₩23,596 | ₩23,209 | ₩23,423 | +0.63% | 600.2만 |
|---|
| 2026.01.29 | ₩23,169 | ₩23,489 | ₩23,036 | ₩23,489 | +1.38% | 584.2만 |
|---|
| 2026.01.28 | ₩23,222 | ₩23,369 | ₩22,969 | ₩22,996 | -0.98% | 600.8만 |
|---|
| 2026.01.27 | ₩23,289 | ₩23,343 | ₩23,076 | ₩23,262 | -0.11% | 539.3만 |
|---|
| 2026.01.26 | ₩22,902 | ₩23,262 | ₩22,835 | ₩23,196 | +1.28% | 638.5만 |
|---|
| 2026.01.23 | ₩23,890 | ₩23,903 | ₩22,809 | ₩22,835 | -4.41% | 488.3만 |
|---|
| 2026.01.22 | ₩23,783 | ₩24,424 | ₩23,636 | ₩24,023 | +1.01% | 559만 |
|---|
| 2026.01.21 | ₩23,156 | ₩24,010 | ₩23,022 | ₩23,716 | +2.42% | 886.8만 |
|---|
| 2026.01.20 | ₩22,795 | ₩23,276 | ₩22,729 | ₩23,049 | +1.11% | 961.2만 |
|---|
| 2026.01.16 | ₩23,302 | ₩23,423 | ₩23,076 | ₩23,169 | -0.57% | 1256만 |
|---|
| 2026.01.15 | ₩22,969 | ₩23,476 | ₩22,969 | ₩23,316 | +1.51% | 669만 |
|---|
| 2026.01.14 | ₩22,622 | ₩23,022 | ₩22,502 | ₩22,955 | +1.47% | 632만 |
|---|
| 2026.01.13 | ₩23,169 | ₩23,169 | ₩22,755 | ₩22,822 | -1.50% | 448.2만 |
|---|
| 2026.01.12 | ₩23,156 | ₩23,343 | ₩22,849 | ₩22,955 | -0.86% | 464.7만 |
|---|
| 2026.01.09 | ₩23,609 | ₩23,756 | ₩23,396 | ₩23,436 | -0.73% | 492.8만 |
|---|
| 2026.01.08 | ₩23,436 | ₩23,890 | ₩23,409 | ₩23,503 | +0.28% | 689.8만 |
|---|
| 2026.01.07 | ₩23,583 | ₩23,690 | ₩23,289 | ₩23,529 | -0.23% | 380.4만 |
|---|
| 2026.01.06 | ₩23,116 | ₩23,703 | ₩23,049 | ₩23,623 | +2.19% | 507.9만 |
|---|
| 2026.01.05 | ₩22,942 | ₩23,636 | ₩22,915 | ₩23,209 | +1.16% | 559만 |
|---|
| 2026.01.02 | ₩22,889 | ₩23,102 | ₩22,608 | ₩22,942 | +0.23% | 388.9만 |
|---|
| 2025.12.31 | ₩23,169 | ₩23,169 | ₩22,782 | ₩22,822 | -1.50% | 363.8만 |
|---|
| 2025.12.30 | ₩23,289 | ₩23,289 | ₩23,049 | ₩23,116 | -0.74% | 398.5만 |
|---|
| 2025.12.29 | ₩23,489 | ₩23,503 | ₩23,196 | ₩23,222 | -1.14% | 317.2만 |
|---|
| 2025.12.26 | ₩23,489 | ₩23,569 | ₩23,329 | ₩23,436 | -0.23% | 268.1만 |
|---|
| 2025.12.24 | ₩23,543 | ₩23,583 | ₩23,409 | ₩23,503 | -0.17% | 158.1만 |
|---|
| 2025.12.23 | ₩23,783 | ₩23,876 | ₩23,463 | ₩23,463 | -1.35% | 297.7만 |
|---|
| 2025.12.22 | ₩23,636 | ₩23,930 | ₩23,636 | ₩23,810 | +0.73% | 309.5만 |
|---|
| 2025.12.19 | ₩23,529 | ₩23,703 | ₩23,449 | ₩23,703 | +0.74% | 691.1만 |
|---|
| 2025.12.18 | ₩23,623 | ₩23,756 | ₩23,369 | ₩23,489 | -0.56% | 514.4만 |
|---|
| 2025.12.17 | ₩23,383 | ₩23,796 | ₩23,329 | ₩23,463 | +0.34% | 504.8만 |
|---|
| 2025.12.16 | ₩23,396 | ₩23,409 | ₩23,102 | ₩23,316 | -0.34% | 440.8만 |
|---|
| 2025.12.15 | ₩23,569 | ₩23,663 | ₩23,276 | ₩23,343 | -0.96% | 520.2만 |
|---|
| 2025.12.12 | ₩23,663 | ₩23,663 | ₩23,262 | ₩23,383 | -1.18% | 434.4만 |
|---|
| 2025.12.11 | ₩23,222 | ₩23,690 | ₩23,209 | ₩23,556 | +1.44% | 526.6만 |
|---|
| 2025.12.10 | ₩22,662 | ₩23,609 | ₩22,622 | ₩23,449 | +3.47% | 795.5만 |
|---|
| 2025.12.09 | ₩22,689 | ₩22,996 | ₩22,595 | ₩22,622 | -0.29% | 433.7만 |
|---|
| 2025.12.08 | ₩22,622 | ₩22,795 | ₩22,542 | ₩22,702 | +0.35% | 601.3만 |
|---|
| 2025.12.05 | ₩22,582 | ₩22,702 | ₩22,515 | ₩22,568 | -0.06% | 340.3만 |
|---|
| 2025.12.04 | ₩22,528 | ₩22,755 | ₩22,488 | ₩22,608 | +0.36% | 450.1만 |
|---|
| 2025.12.03 | ₩22,261 | ₩22,662 | ₩22,221 | ₩22,582 | +1.44% | 599만 |
|---|
| 2025.12.02 | ₩22,408 | ₩22,462 | ₩22,155 | ₩22,181 | -1.01% | 330.5만 |
|---|
| 2025.12.01 | ₩21,914 | ₩22,408 | ₩21,808 | ₩22,275 | +1.64% | 312.6만 |
|---|
| 2025.11.28 | ₩22,221 | ₩22,395 | ₩22,088 | ₩22,208 | -0.06% | 164.2만 |
|---|
| 2025.11.26 | ₩22,235 | ₩22,488 | ₩22,141 | ₩22,235 | 0.00% | 386.4만 |
|---|
| 2025.11.25 | ₩21,754 | ₩22,475 | ₩21,714 | ₩22,288 | +2.45% | 525.5만 |
|---|
| 2025.11.24 | ₩21,407 | ₩21,728 | ₩21,260 | ₩21,661 | +1.18% | 454.8만 |
|---|
| 2025.11.21 | ₩20,913 | ₩21,701 | ₩20,887 | ₩21,407 | +2.36% | 418.2만 |
|---|
| 2025.11.20 | ₩21,194 | ₩21,474 | ₩20,727 | ₩20,793 | -1.89% | 555.7만 |
|---|
| 2025.11.19 | ₩20,620 | ₩20,994 | ₩20,553 | ₩20,954 | +1.62% | 441.9만 |
|---|
| 2025.11.18 | ₩20,340 | ₩20,860 | ₩20,300 | ₩20,580 | +1.18% | 542.4만 |
|---|
| 2025.11.17 | ₩21,154 | ₩21,220 | ₩20,420 | ₩20,526 | -2.97% | 635.2만 |
|---|
| 2025.11.14 | ₩21,047 | ₩21,287 | ₩20,887 | ₩21,180 | +0.63% | 490.9만 |
|---|
| 2025.11.13 | ₩21,567 | ₩21,701 | ₩21,154 | ₩21,154 | -1.92% | 597.5만 |
|---|
| 2025.11.12 | ₩21,527 | ₩21,914 | ₩21,487 | ₩21,634 | +0.50% | 616.4만 |
|---|
| 2025.11.11 | ₩21,688 | ₩21,728 | ₩21,447 | ₩21,461 | -1.05% | 467.5만 |
|---|
| 2025.11.10 | ₩21,514 | ₩21,808 | ₩21,447 | ₩21,607 | +0.43% | 752.5만 |
|---|
| 2025.11.07 | ₩21,020 | ₩21,487 | ₩20,847 | ₩21,461 | +2.10% | 745.1만 |
|---|
| 2025.11.06 | ₩21,154 | ₩21,354 | ₩20,900 | ₩21,047 | -0.50% | 687.9만 |
|---|
| 2025.11.05 | ₩20,927 | ₩21,381 | ₩20,833 | ₩21,167 | +1.15% | 699.4만 |
|---|
| 2025.11.04 | ₩20,740 | ₩20,980 | ₩20,540 | ₩20,927 | +0.90% | 801.8만 |
|---|
| 2025.11.03 | ₩20,873 | ₩20,994 | ₩20,566 | ₩20,994 | +0.58% | 682.9만 |
|---|
| 2025.10.31 | ₩20,740 | ₩20,980 | ₩20,513 | ₩20,980 | +1.16% | 673만 |
|---|
| 2025.10.30 | ₩20,620 | ₩21,060 | ₩20,580 | ₩20,820 | +0.97% | 948.2만 |
|---|
| 2025.10.29 | ₩20,687 | ₩21,154 | ₩20,526 | ₩20,673 | -0.06% | 804.2만 |
|---|
| 2025.10.28 | ₩20,967 | ₩21,047 | ₩20,713 | ₩20,860 | -0.51% | 802.7만 |
|---|
| 2025.10.27 | ₩20,900 | ₩21,034 | ₩20,767 | ₩20,967 | +0.32% | 1065.2만 |
|---|
| 2025.10.24 | ₩20,767 | ₩20,967 | ₩20,593 | ₩20,793 | +0.13% | 1002.3만 |
|---|
| 2025.10.23 | ₩20,486 | ₩20,673 | ₩20,286 | ₩20,460 | -0.13% | 1216.4만 |
|---|
| 2025.10.22 | ₩20,727 | ₩20,740 | ₩20,353 | ₩20,433 | -1.42% | 1407.5만 |
|---|
| 2025.10.21 | ₩20,647 | ₩20,793 | ₩20,460 | ₩20,673 | +0.13% | 1216.1만 |
|---|
| 2025.10.20 | ₩20,513 | ₩20,793 | ₩20,273 | ₩20,673 | +0.78% | 1467.8만 |
|---|
| 2025.10.17 | ₩19,979 | ₩20,233 | ₩19,419 | ₩20,139 | +0.80% | 2840.6만 |
|---|
| 2025.10.16 | ₩20,833 | ₩20,887 | ₩19,299 | ₩19,552 | -6.15% | 4047만 |
|---|
| 2025.10.15 | ₩21,848 | ₩21,848 | ₩21,007 | ₩21,074 | -3.54% | 2973.9만 |
|---|
| 2025.10.14 | ₩20,713 | ₩21,661 | ₩20,700 | ₩21,514 | +3.87% | 2812.1만 |
|---|
| 2025.10.13 | ₩20,713 | ₩20,954 | ₩20,553 | ₩20,847 | +0.64% | 1710만 |
|---|
| 2025.10.10 | ₩21,341 | ₩21,554 | ₩20,353 | ₩20,366 | -4.57% | 1379.7만 |
|---|