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 | ₩23,010 | ₩23,090 | ₩22,796 | ₩22,823 | -0.81% | 774만 |
| 2026.10.08 | ₩22,716 | ₩23,130 | ₩22,608 | ₩23,117 | +1.77% | 566.4만 |
| 2026.10.07 | ₩22,930 | ₩22,930 | ₩22,649 | ₩22,836 | -0.41% | 531.8만 |
| 2026.10.06 | ₩23,384 | ₩23,491 | ₩23,063 | ₩23,117 | -1.14% | 402만 |
| 2026.10.05 | ₩23,425 | ₩23,478 | ₩23,103 | ₩23,277 | -0.63% | 447.2만 |
| 2026.10.02 | ₩23,277 | ₩23,532 | ₩23,197 | ₩23,344 | +0.29% | 391.3만 |
| 2026.10.01 | ₩22,836 | ₩23,117 | ₩22,461 | ₩23,063 | +1.00% | 657만 |
| 2026.09.30 | ₩23,157 | ₩23,318 | ₩22,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,023 |
| -0.58% |
| 614.9만 |
| 2026.09.29 | ₩23,318 | ₩23,465 | ₩23,037 | ₩23,170 | -0.63% | 499만 |
|---|
| 2026.09.28 | ₩23,572 | ₩23,572 | ₩23,251 | ₩23,318 | -1.08% | 559만 |
|---|
| 2026.09.25 | ₩23,398 | ₩23,665 | ₩23,398 | ₩23,598 | +0.86% | 455.3만 |
|---|
| 2026.09.24 | ₩23,264 | ₩23,425 | ₩23,117 | ₩23,331 | +0.29% | 486.1만 |
|---|
| 2026.09.23 | ₩23,518 | ₩23,705 | ₩23,130 | ₩23,144 | -1.59% | 535.5만 |
|---|
| 2026.09.22 | ₩24,053 | ₩24,093 | ₩23,572 | ₩23,572 | -2.00% | 550만 |
|---|
| 2026.09.21 | ₩24,147 | ₩24,174 | ₩23,933 | ₩23,960 | -0.78% | 325.8만 |
|---|
| 2026.09.18 | ₩24,040 | ₩24,093 | ₩23,853 | ₩23,986 | -0.22% | 733.9만 |
|---|
| 2026.09.17 | ₩24,241 | ₩24,321 | ₩23,853 | ₩24,134 | -0.44% | 449.8만 |
|---|
| 2026.09.16 | ₩24,348 | ₩24,428 | ₩23,478 | ₩23,933 | -1.70% | 514.6만 |
|---|
| 2026.09.15 | ₩24,508 | ₩24,642 | ₩24,334 | ₩24,428 | -0.33% | 382.4만 |
|---|
| 2026.09.14 | ₩24,401 | ₩24,695 | ₩24,348 | ₩24,495 | +0.38% | 420.8만 |
|---|
| 2026.09.11 | ₩24,709 | ₩24,749 | ₩24,200 | ₩24,495 | -0.87% | 260.3만 |
|---|
| 2026.09.10 | ₩24,348 | ₩24,455 | ₩24,080 | ₩24,428 | +0.33% | 335만 |
|---|
| 2026.09.09 | ₩24,348 | ₩24,602 | ₩24,241 | ₩24,334 | -0.05% | 288.2만 |
|---|
| 2026.09.08 | ₩24,869 | ₩24,923 | ₩24,508 | ₩24,508 | -1.45% | 339.6만 |
|---|
| 2026.09.04 | ₩24,615 | ₩25,043 | ₩24,588 | ₩24,976 | +1.47% | 324.3만 |
|---|
| 2026.09.03 | ₩24,588 | ₩24,829 | ₩24,575 | ₩24,709 | +0.49% | 448.1만 |
|---|
| 2026.09.02 | ₩24,080 | ₩24,629 | ₩24,027 | ₩24,455 | +1.56% | 407.1만 |
|---|
| 2026.09.01 | ₩24,147 | ₩24,361 | ₩23,812 | ₩23,906 | -1.00% | 282.5만 |
|---|
| 2026.08.31 | ₩24,615 | ₩24,615 | ₩24,321 | ₩24,388 | -0.92% | 324.9만 |
|---|
| 2026.08.28 | ₩24,843 | ₩24,936 | ₩24,615 | ₩24,629 | -0.86% | 322.7만 |
|---|
| 2026.08.27 | ₩24,535 | ₩24,802 | ₩24,348 | ₩24,736 | +0.82% | 307.3만 |
|---|
| 2026.08.26 | ₩24,669 | ₩24,856 | ₩24,508 | ₩24,695 | +0.11% | 320.7만 |
|---|
| 2026.08.25 | ₩24,816 | ₩24,816 | ₩24,562 | ₩24,575 | -0.97% | 235.3만 |
|---|
| 2026.08.24 | ₩24,776 | ₩25,016 | ₩24,709 | ₩24,722 | -0.22% | 302.9만 |
|---|
| 2026.08.21 | ₩24,990 | ₩25,083 | ₩24,669 | ₩24,789 | -0.80% | 268.4만 |
|---|
| 2026.08.20 | ₩24,776 | ₩24,990 | ₩24,655 | ₩24,789 | +0.05% | 297.6만 |
|---|
| 2026.08.19 | ₩25,792 | ₩25,792 | ₩24,843 | ₩24,843 | -3.68% | 378.1만 |
|---|
| 2026.08.18 | ₩25,953 | ₩26,087 | ₩25,605 | ₩25,712 | -0.93% | 405.7만 |
|---|
| 2026.08.17 | ₩25,953 | ₩26,167 | ₩25,873 | ₩25,953 | 0.00% | 382.6만 |
|---|
| 2026.08.14 | ₩25,833 | ₩26,113 | ₩25,752 | ₩26,060 | +0.88% | 176.8만 |
|---|
| 2026.08.13 | ₩25,966 | ₩26,060 | ₩25,833 | ₩25,859 | -0.41% | 323.8만 |
|---|
| 2026.08.12 | ₩25,712 | ₩25,859 | ₩25,552 | ₩25,779 | +0.26% | 296.1만 |
|---|
| 2026.08.11 | ₩25,418 | ₩25,645 | ₩25,257 | ₩25,565 | +0.58% | 234.6만 |
|---|
| 2026.08.10 | ₩25,324 | ₩25,525 | ₩25,150 | ₩25,351 | +0.11% | 444만 |
|---|
| 2026.08.07 | ₩25,297 | ₩25,458 | ₩25,137 | ₩25,378 | +0.32% | 416만 |
|---|
| 2026.08.06 | ₩26,006 | ₩26,006 | ₩25,351 | ₩25,378 | -2.42% | 278.5만 |
|---|
| 2026.08.05 | ₩26,033 | ₩26,047 | ₩25,645 | ₩25,699 | -1.28% | 524만 |
|---|
| 2026.08.04 | ₩25,699 | ₩26,087 | ₩25,538 | ₩25,926 | +0.88% | 324.3만 |
|---|
| 2026.08.03 | ₩25,231 | ₩25,726 | ₩25,231 | ₩25,672 | +1.75% | 539.5만 |
|---|
| 2026.07.31 | ₩25,538 | ₩25,605 | ₩25,190 | ₩25,284 | -1.00% | 385.6만 |
|---|
| 2026.07.30 | ₩25,618 | ₩25,618 | ₩25,338 | ₩25,404 | -0.84% | 282.1만 |
|---|
| 2026.07.29 | ₩25,431 | ₩25,712 | ₩25,297 | ₩25,418 | -0.05% | 450.7만 |
|---|
| 2026.07.28 | ₩25,297 | ₩25,618 | ₩25,271 | ₩25,592 | +1.16% | 525.4만 |
|---|
| 2026.07.27 | ₩25,726 | ₩25,833 | ₩25,204 | ₩25,204 | -2.03% | 452.6만 |
|---|
| 2026.07.24 | ₩25,311 | ₩25,578 | ₩25,164 | ₩25,485 | +0.69% | 961.6만 |
|---|
| 2026.07.23 | ₩25,030 | ₩25,297 | ₩24,829 | ₩25,244 | +0.86% | 717.5만 |
|---|
| 2026.07.22 | ₩25,565 | ₩25,565 | ₩25,231 | ₩25,231 | -1.31% | 541.1만 |
|---|
| 2026.07.21 | ₩25,190 | ₩25,565 | ₩24,990 | ₩25,538 | +1.38% | 664.9만 |
|---|
| 2026.07.20 | ₩25,297 | ₩25,565 | ₩24,762 | ₩25,083 | -0.85% | 754.7만 |
|---|
| 2026.07.17 | ₩25,164 | ₩25,699 | ₩25,150 | ₩25,632 | +1.86% | 1904.5만 |
|---|
| 2026.07.16 | ₩25,538 | ₩26,207 | ₩25,485 | ₩26,073 | +2.10% | 736.7만 |
|---|
| 2026.07.15 | ₩25,271 | ₩25,605 | ₩25,271 | ₩25,525 | +1.01% | 691만 |
|---|
| 2026.07.14 | ₩25,351 | ₩25,659 | ₩25,231 | ₩25,404 | +0.21% | 682.1만 |
|---|
| 2026.07.13 | ₩25,217 | ₩25,391 | ₩25,043 | ₩25,324 | +0.42% | 1162.3만 |
|---|
| 2026.07.10 | ₩25,177 | ₩25,244 | ₩24,976 | ₩25,190 | +0.05% | 400.6만 |
|---|
| 2026.07.09 | ₩24,802 | ₩25,124 | ₩24,722 | ₩25,016 | +0.86% | 422.3만 |
|---|
| 2026.07.08 | ₩25,124 | ₩25,124 | ₩24,468 | ₩24,629 | -1.97% | 646.9만 |
|---|
| 2026.07.07 | ₩25,779 | ₩25,833 | ₩25,231 | ₩25,244 | -2.08% | 449.7만 |
|---|
| 2026.07.06 | ₩25,391 | ₩25,752 | ₩25,364 | ₩25,645 | +1.00% | 430.7만 |
|---|
| 2026.07.02 | ₩26,154 | ₩26,207 | ₩25,297 | ₩25,458 | -2.66% | 428만 |
|---|
| 2026.07.01 | ₩25,552 | ₩26,100 | ₩25,458 | ₩25,993 | +1.73% | 413.8만 |
|---|
| 2026.06.30 | ₩25,565 | ₩25,672 | ₩25,418 | ₩25,525 | -0.16% | 399.1만 |
|---|
| 2026.06.29 | ₩25,578 | ₩25,752 | ₩25,471 | ₩25,645 | +0.26% | 329.8만 |
|---|
| 2026.06.26 | ₩25,726 | ₩25,779 | ₩25,498 | ₩25,739 | +0.05% | 453.8만 |
|---|
| 2026.06.25 | ₩25,445 | ₩25,846 | ₩25,391 | ₩25,605 | +0.63% | 429.9만 |
|---|
| 2026.06.24 | ₩25,150 | ₩25,498 | ₩25,124 | ₩25,391 | +0.96% | 712.1만 |
|---|
| 2026.06.23 | ₩24,575 | ₩25,190 | ₩24,481 | ₩25,083 | +2.07% | 504.1만 |
|---|
| 2026.06.22 | ₩24,481 | ₩24,762 | ₩24,254 | ₩24,562 | +0.33% | 299.4만 |
|---|
| 2026.06.18 | ₩24,522 | ₩24,629 | ₩24,254 | ₩24,388 | -0.55% | 635.9만 |
|---|
| 2026.06.17 | ₩24,562 | ₩24,816 | ₩24,000 | ₩24,214 | -1.42% | 575.6만 |
|---|
| 2026.06.16 | ₩24,709 | ₩24,843 | ₩24,468 | ₩24,588 | -0.49% | 377.8만 |
|---|
| 2026.06.15 | ₩25,150 | ₩25,190 | ₩24,428 | ₩24,468 | -2.71% | 541.5만 |
|---|
| 2026.06.12 | ₩24,709 | ₩24,990 | ₩24,615 | ₩24,936 | +0.92% | 340.3만 |
|---|
| 2026.06.11 | ₩24,321 | ₩24,548 | ₩24,120 | ₩24,468 | +0.61% | 358.8만 |
|---|
| 2026.06.10 | ₩24,147 | ₩24,548 | ₩24,093 | ₩24,227 | +0.33% | 419.5만 |
|---|
| 2026.06.09 | ₩23,853 | ₩24,522 | ₩23,812 | ₩24,134 | +1.18% | 513.8만 |
|---|
| 2026.06.08 | ₩23,692 | ₩23,893 | ₩23,612 | ₩23,692 | 0.00% | 457.8만 |
|---|
| 2026.06.05 | ₩23,652 | ₩23,812 | ₩23,478 | ₩23,665 | +0.06% | 411.5만 |
|---|
| 2026.06.04 | ₩23,251 | ₩23,639 | ₩23,130 | ₩23,598 | +1.50% | 705.8만 |
|---|
| 2026.06.03 | ₩23,090 | ₩23,157 | ₩22,823 | ₩22,836 | -1.10% | 673.8만 |
|---|
| 2026.06.02 | ₩22,836 | ₩23,384 | ₩22,742 | ₩23,251 | +1.82% | 541.9만 |
|---|
| 2026.06.01 | ₩22,889 | ₩23,157 | ₩22,796 | ₩22,876 | -0.06% | 450만 |
|---|
| 2026.05.29 | ₩23,438 | ₩23,518 | ₩23,277 | ₩23,384 | -0.23% | 562만 |
|---|
| 2026.05.28 | ₩23,398 | ₩23,598 | ₩23,144 | ₩23,491 | +0.40% | 417.2만 |
|---|
| 2026.05.27 | ₩23,598 | ₩23,746 | ₩23,398 | ₩23,478 | -0.51% | 317.7만 |
|---|
| 2026.05.26 | ₩23,585 | ₩23,759 | ₩23,318 | ₩23,585 | 0.00% | 349.1만 |
|---|
| 2026.05.22 | ₩23,438 | ₩23,558 | ₩23,358 | ₩23,451 | +0.06% | 290.8만 |
|---|
| 2026.05.21 | ₩23,304 | ₩23,478 | ₩23,157 | ₩23,384 | +0.34% | 465.7만 |
|---|
| 2026.05.20 | ₩23,023 | ₩23,625 | ₩22,863 | ₩23,465 | +1.92% | 411.6만 |
|---|
| 2026.05.19 | ₩23,037 | ₩23,130 | ₩22,742 | ₩22,916 | -0.52% | 337.1만 |
|---|
| 2026.05.18 | ₩22,983 | ₩23,237 | ₩22,930 | ₩23,077 | +0.41% | 454.7만 |
|---|
| 2026.05.15 | ₩23,224 | ₩23,251 | ₩22,729 | ₩22,836 | -1.67% | 520.4만 |
|---|
| 2026.05.14 | ₩23,304 | ₩23,451 | ₩23,117 | ₩23,210 | -0.40% | 832.9만 |
|---|
| 2026.05.13 | ₩23,411 | ₩23,438 | ₩22,996 | ₩23,063 | -1.49% | 391만 |
|---|
| 2026.05.12 | ₩23,491 | ₩23,639 | ₩23,010 | ₩23,505 | +0.06% | 658만 |
|---|
| 2026.05.11 | ₩24,027 | ₩24,160 | ₩23,425 | ₩23,478 | -2.28% | 557.8만 |
|---|
| 2026.05.08 | ₩24,027 | ₩24,134 | ₩23,893 | ₩23,946 | -0.33% | 311.8만 |
|---|
| 2026.05.07 | ₩24,374 | ₩24,428 | ₩23,879 | ₩23,973 | -1.65% | 345.1만 |
|---|
| 2026.05.06 | ₩24,187 | ₩24,535 | ₩24,187 | ₩24,334 | +0.61% | 470.9만 |
|---|
| 2026.05.05 | ₩23,612 | ₩24,160 | ₩23,558 | ₩23,946 | +1.42% | 485.2만 |
|---|
| 2026.05.04 | ₩23,491 | ₩23,826 | ₩23,411 | ₩23,532 | +0.17% | 781.9만 |
|---|
| 2026.05.01 | ₩23,879 | ₩23,920 | ₩23,558 | ₩23,625 | -1.06% | 324.5만 |
|---|
| 2026.04.30 | ₩23,344 | ₩24,013 | ₩23,291 | ₩23,879 | +2.29% | 342.6만 |
|---|
| 2026.04.29 | ₩23,679 | ₩23,826 | ₩23,371 | ₩23,451 | -0.96% | 391.5만 |
|---|
| 2026.04.28 | ₩23,933 | ₩23,986 | ₩23,705 | ₩23,732 | -0.84% | 290.3만 |
|---|
| 2026.04.27 | ₩23,465 | ₩23,839 | ₩23,451 | ₩23,692 | +0.97% | 392만 |
|---|
| 2026.04.24 | ₩23,839 | ₩23,960 | ₩23,344 | ₩23,438 | -1.68% | 506.6만 |
|---|
| 2026.04.23 | ₩23,652 | ₩23,866 | ₩23,505 | ₩23,853 | +0.85% | 373.7만 |
|---|
| 2026.04.22 | ₩23,705 | ₩23,853 | ₩23,438 | ₩23,612 | -0.40% | 574.7만 |
|---|
| 2026.04.21 | ₩23,853 | ₩24,080 | ₩23,438 | ₩23,598 | -1.07% | 624.6만 |
|---|
| 2026.04.20 | ₩23,812 | ₩24,200 | ₩23,679 | ₩23,853 | +0.17% | 536.9만 |
|---|
| 2026.04.17 | ₩23,411 | ₩24,374 | ₩23,344 | ₩24,000 | +2.51% | 1378.8만 |
|---|
| 2026.04.16 | ₩23,839 | ₩24,080 | ₩23,251 | ₩23,277 | -2.36% | 1140.4만 |
|---|
| 2026.04.15 | ₩24,294 | ₩24,294 | ₩23,746 | ₩23,933 | -1.49% | 1248만 |
|---|
| 2026.04.14 | ₩23,759 | ₩23,920 | ₩23,572 | ₩23,719 | -0.17% | 723.4만 |
|---|
| 2026.04.13 | ₩23,518 | ₩23,839 | ₩23,438 | ₩23,812 | +1.25% | 653만 |
|---|
| 2026.04.10 | ₩23,960 | ₩24,067 | ₩23,612 | ₩23,665 | -1.23% | 516.2만 |
|---|
| 2026.04.09 | ₩23,505 | ₩24,093 | ₩23,478 | ₩24,000 | +2.11% | 879.1만 |
|---|
| 2026.04.08 | ₩23,491 | ₩23,799 | ₩23,451 | ₩23,598 | +0.46% | 919.8만 |
|---|
| 2026.04.07 | ₩22,716 | ₩22,930 | ₩22,675 | ₩22,809 | +0.41% | 1095.7만 |
|---|
| 2026.04.06 | ₩22,542 | ₩22,889 | ₩22,354 | ₩22,849 | +1.36% | 757만 |
|---|
| 2026.04.02 | ₩22,234 | ₩22,622 | ₩22,006 | ₩22,555 | +1.44% | 840.3만 |
|---|
| 2026.04.01 | ₩22,608 | ₩22,796 | ₩22,501 | ₩22,608 | 0.00% | 1020만 |
|---|
| 2026.03.31 | ₩22,033 | ₩22,515 | ₩21,913 | ₩22,368 | +1.52% | 1156만 |
|---|
| 2026.03.30 | ₩21,806 | ₩21,899 | ₩21,552 | ₩21,632 | -0.80% | 524.5만 |
|---|
| 2026.03.27 | ₩21,966 | ₩22,020 | ₩21,592 | ₩21,645 | -1.46% | 528.1만 |
|---|
| 2026.03.26 | ₩21,899 | ₩22,180 | ₩21,819 | ₩22,127 | +1.04% | 843.6만 |
|---|
| 2026.03.25 | ₩22,221 | ₩22,328 | ₩21,819 | ₩22,060 | -0.72% | 1216.4만 |
|---|
| 2026.03.24 | ₩21,578 | ₩22,314 | ₩21,391 | ₩22,020 | +2.05% | 1036.7만 |
|---|
| 2026.03.23 | ₩22,060 | ₩22,167 | ₩21,645 | ₩21,806 | -1.15% | 1132.7만 |
|---|
| 2026.03.20 | ₩21,458 | ₩21,525 | ₩21,150 | ₩21,418 | -0.19% | 1075.4만 |
|---|
| 2026.03.19 | ₩21,110 | ₩21,552 | ₩20,896 | ₩21,418 | +1.46% | 866.1만 |
|---|
| 2026.03.18 | ₩21,485 | ₩21,578 | ₩21,164 | ₩21,177 | -1.43% | 705.4만 |
|---|
| 2026.03.17 | ₩21,726 | ₩21,739 | ₩21,338 | ₩21,552 | -0.80% | 1453.5만 |
|---|
| 2026.03.16 | ₩21,485 | ₩21,619 | ₩21,378 | ₩21,445 | -0.19% | 1104.6만 |
|---|
| 2026.03.13 | ₩21,659 | ₩21,752 | ₩21,150 | ₩21,190 | -2.16% | 483.5만 |
|---|
| 2026.03.12 | ₩21,271 | ₩21,538 | ₩21,137 | ₩21,498 | +1.07% | 640.6만 |
|---|
| 2026.03.11 | ₩21,752 | ₩21,833 | ₩21,471 | ₩21,699 | -0.25% | 679.6만 |
|---|
| 2026.03.10 | ₩21,953 | ₩22,354 | ₩21,699 | ₩21,819 | -0.61% | 891.7만 |
|---|
| 2026.03.09 | ₩21,632 | ₩22,087 | ₩21,097 | ₩21,953 | +1.48% | 510.2만 |
|---|
| 2026.03.06 | ₩21,859 | ₩22,060 | ₩21,418 | ₩21,913 | +0.24% | 489.1만 |
|---|
| 2026.03.05 | ₩22,568 | ₩22,756 | ₩22,314 | ₩22,608 | +0.18% | 552.3만 |
|---|
| 2026.03.04 | ₩22,943 | ₩23,010 | ₩22,622 | ₩22,823 | -0.52% | 722.9만 |
|---|
| 2026.03.03 | ₩22,408 | ₩23,010 | ₩22,261 | ₩22,782 | +1.67% | 786.3만 |
|---|
| 2026.03.02 | ₩22,140 | ₩23,170 | ₩21,993 | ₩23,050 | +4.11% | 606.3만 |
|---|
| 2026.02.27 | ₩23,505 | ₩23,732 | ₩22,394 | ₩22,729 | -3.30% | 1195만 |
|---|
| 2026.02.26 | ₩23,933 | ₩24,334 | ₩23,759 | ₩24,093 | +0.67% | 1006.6만 |
|---|
| 2026.02.25 | ₩23,679 | ₩23,946 | ₩23,478 | ₩23,866 | +0.79% | 783.2만 |
|---|
| 2026.02.24 | ₩23,224 | ₩23,598 | ₩23,050 | ₩23,451 | +0.98% | 938.4만 |
|---|
| 2026.02.23 | ₩24,508 | ₩24,588 | ₩23,130 | ₩23,331 | -4.80% | 965.6만 |
|---|
| 2026.02.20 | ₩24,267 | ₩24,562 | ₩23,933 | ₩24,522 | +1.05% | 1170.3만 |
|---|
| 2026.02.19 | ₩24,080 | ₩24,307 | ₩23,946 | ₩24,267 | +0.78% | 1209.3만 |
|---|
| 2026.02.18 | ₩24,401 | ₩24,776 | ₩24,200 | ₩24,281 | -0.49% | 788.6만 |
|---|
| 2026.02.17 | ₩24,348 | ₩24,642 | ₩24,093 | ₩24,321 | -0.11% | 607.1만 |
|---|
| 2026.02.13 | ₩23,732 | ₩24,334 | ₩23,572 | ₩24,174 | +1.86% | 522.1만 |
|---|
| 2026.02.12 | ₩24,883 | ₩24,950 | ₩23,732 | ₩23,946 | -3.76% | 718.9만 |
|---|
| 2026.02.11 | ₩25,284 | ₩25,404 | ₩24,535 | ₩24,669 | -2.43% | 700.3만 |
|---|
| 2026.02.10 | ₩25,271 | ₩25,471 | ₩24,802 | ₩25,003 | -1.06% | 478.7만 |
|---|
| 2026.02.09 | ₩25,124 | ₩25,605 | ₩25,124 | ₩25,311 | +0.75% | 484.7만 |
|---|
| 2026.02.06 | ₩25,150 | ₩25,471 | ₩25,057 | ₩25,284 | +0.53% | 626.3만 |
|---|
| 2026.02.05 | ₩24,776 | ₩25,070 | ₩24,548 | ₩24,869 | +0.38% | 685.7만 |
|---|
| 2026.02.04 | ₩24,615 | ₩25,124 | ₩24,548 | ₩24,869 | +1.03% | 714.2만 |
|---|
| 2026.02.03 | ₩23,933 | ₩24,495 | ₩23,866 | ₩24,468 | +2.24% | 766.2만 |
|---|
| 2026.02.02 | ₩23,411 | ₩24,000 | ₩23,277 | ₩23,866 | +1.94% | 645.3만 |
|---|
| 2026.01.30 | ₩23,331 | ₩23,652 | ₩23,264 | ₩23,478 | +0.63% | 600.2만 |
|---|
| 2026.01.29 | ₩23,224 | ₩23,545 | ₩23,090 | ₩23,545 | +1.38% | 584.2만 |
|---|
| 2026.01.28 | ₩23,277 | ₩23,425 | ₩23,023 | ₩23,050 | -0.98% | 600.8만 |
|---|
| 2026.01.27 | ₩23,344 | ₩23,398 | ₩23,130 | ₩23,318 | -0.11% | 539.3만 |
|---|
| 2026.01.26 | ₩22,956 | ₩23,318 | ₩22,889 | ₩23,251 | +1.28% | 638.5만 |
|---|
| 2026.01.23 | ₩23,946 | ₩23,960 | ₩22,863 | ₩22,889 | -4.41% | 488.3만 |
|---|
| 2026.01.22 | ₩23,839 | ₩24,481 | ₩23,692 | ₩24,080 | +1.01% | 559만 |
|---|
| 2026.01.21 | ₩23,210 | ₩24,067 | ₩23,077 | ₩23,772 | +2.42% | 886.8만 |
|---|
| 2026.01.20 | ₩22,849 | ₩23,331 | ₩22,782 | ₩23,103 | +1.11% | 961.2만 |
|---|
| 2026.01.16 | ₩23,358 | ₩23,478 | ₩23,130 | ₩23,224 | -0.57% | 1256만 |
|---|
| 2026.01.15 | ₩23,023 | ₩23,532 | ₩23,023 | ₩23,371 | +1.51% | 669만 |
|---|
| 2026.01.14 | ₩22,675 | ₩23,077 | ₩22,555 | ₩23,010 | +1.47% | 632만 |
|---|
| 2026.01.13 | ₩23,224 | ₩23,224 | ₩22,809 | ₩22,876 | -1.50% | 448.2만 |
|---|
| 2026.01.12 | ₩23,210 | ₩23,398 | ₩22,903 | ₩23,010 | -0.86% | 464.7만 |
|---|
| 2026.01.09 | ₩23,665 | ₩23,812 | ₩23,451 | ₩23,491 | -0.73% | 492.8만 |
|---|
| 2026.01.08 | ₩23,491 | ₩23,946 | ₩23,465 | ₩23,558 | +0.28% | 689.8만 |
|---|
| 2026.01.07 | ₩23,639 | ₩23,746 | ₩23,344 | ₩23,585 | -0.23% | 380.4만 |
|---|
| 2026.01.06 | ₩23,170 | ₩23,759 | ₩23,103 | ₩23,679 | +2.19% | 507.9만 |
|---|
| 2026.01.05 | ₩22,996 | ₩23,692 | ₩22,970 | ₩23,264 | +1.16% | 559만 |
|---|
| 2026.01.02 | ₩22,943 | ₩23,157 | ₩22,662 | ₩22,996 | +0.23% | 388.9만 |
|---|
| 2025.12.31 | ₩23,224 | ₩23,224 | ₩22,836 | ₩22,876 | -1.50% | 363.8만 |
|---|
| 2025.12.30 | ₩23,344 | ₩23,344 | ₩23,103 | ₩23,170 | -0.74% | 398.5만 |
|---|
| 2025.12.29 | ₩23,545 | ₩23,558 | ₩23,251 | ₩23,277 | -1.14% | 317.2만 |
|---|
| 2025.12.26 | ₩23,545 | ₩23,625 | ₩23,384 | ₩23,491 | -0.23% | 268.1만 |
|---|
| 2025.12.24 | ₩23,598 | ₩23,639 | ₩23,465 | ₩23,558 | -0.17% | 158.1만 |
|---|
| 2025.12.23 | ₩23,839 | ₩23,933 | ₩23,518 | ₩23,518 | -1.35% | 297.7만 |
|---|
| 2025.12.22 | ₩23,692 | ₩23,986 | ₩23,692 | ₩23,866 | +0.73% | 309.5만 |
|---|
| 2025.12.19 | ₩23,585 | ₩23,759 | ₩23,505 | ₩23,759 | +0.74% | 691.1만 |
|---|
| 2025.12.18 | ₩23,679 | ₩23,812 | ₩23,425 | ₩23,545 | -0.56% | 514.4만 |
|---|
| 2025.12.17 | ₩23,438 | ₩23,853 | ₩23,384 | ₩23,518 | +0.34% | 504.8만 |
|---|
| 2025.12.16 | ₩23,451 | ₩23,465 | ₩23,157 | ₩23,371 | -0.34% | 440.8만 |
|---|
| 2025.12.15 | ₩23,625 | ₩23,719 | ₩23,331 | ₩23,398 | -0.96% | 520.2만 |
|---|
| 2025.12.12 | ₩23,719 | ₩23,719 | ₩23,318 | ₩23,438 | -1.18% | 434.4만 |
|---|
| 2025.12.11 | ₩23,277 | ₩23,746 | ₩23,264 | ₩23,612 | +1.44% | 526.6만 |
|---|
| 2025.12.10 | ₩22,716 | ₩23,665 | ₩22,675 | ₩23,505 | +3.47% | 795.5만 |
|---|
| 2025.12.09 | ₩22,742 | ₩23,050 | ₩22,649 | ₩22,675 | -0.29% | 433.7만 |
|---|
| 2025.12.08 | ₩22,675 | ₩22,849 | ₩22,595 | ₩22,756 | +0.35% | 601.3만 |
|---|
| 2025.12.05 | ₩22,635 | ₩22,756 | ₩22,568 | ₩22,622 | -0.06% | 340.3만 |
|---|
| 2025.12.04 | ₩22,582 | ₩22,809 | ₩22,542 | ₩22,662 | +0.36% | 450.1만 |
|---|
| 2025.12.03 | ₩22,314 | ₩22,716 | ₩22,274 | ₩22,635 | +1.44% | 599만 |
|---|
| 2025.12.02 | ₩22,461 | ₩22,515 | ₩22,207 | ₩22,234 | -1.01% | 330.5만 |
|---|
| 2025.12.01 | ₩21,966 | ₩22,461 | ₩21,859 | ₩22,328 | +1.64% | 312.6만 |
|---|
| 2025.11.28 | ₩22,274 | ₩22,448 | ₩22,140 | ₩22,261 | -0.06% | 164.2만 |
|---|
| 2025.11.26 | ₩22,287 | ₩22,542 | ₩22,194 | ₩22,287 | 0.00% | 386.4만 |
|---|
| 2025.11.25 | ₩21,806 | ₩22,528 | ₩21,766 | ₩22,341 | +2.45% | 525.5만 |
|---|
| 2025.11.24 | ₩21,458 | ₩21,779 | ₩21,311 | ₩21,712 | +1.18% | 454.8만 |
|---|
| 2025.11.21 | ₩20,963 | ₩21,752 | ₩20,936 | ₩21,458 | +2.36% | 418.2만 |
|---|
| 2025.11.20 | ₩21,244 | ₩21,525 | ₩20,776 | ₩20,843 | -1.89% | 555.7만 |
|---|
| 2025.11.19 | ₩20,669 | ₩21,043 | ₩20,602 | ₩21,003 | +1.62% | 441.9만 |
|---|
| 2025.11.18 | ₩20,388 | ₩20,910 | ₩20,348 | ₩20,629 | +1.18% | 542.4만 |
|---|
| 2025.11.17 | ₩21,204 | ₩21,271 | ₩20,468 | ₩20,575 | -2.97% | 635.2만 |
|---|
| 2025.11.14 | ₩21,097 | ₩21,338 | ₩20,936 | ₩21,231 | +0.63% | 490.9만 |
|---|
| 2025.11.13 | ₩21,619 | ₩21,752 | ₩21,204 | ₩21,204 | -1.92% | 597.5만 |
|---|
| 2025.11.12 | ₩21,578 | ₩21,966 | ₩21,538 | ₩21,685 | +0.50% | 616.4만 |
|---|
| 2025.11.11 | ₩21,739 | ₩21,779 | ₩21,498 | ₩21,512 | -1.05% | 467.5만 |
|---|
| 2025.11.10 | ₩21,565 | ₩21,859 | ₩21,498 | ₩21,659 | +0.43% | 752.5만 |
|---|
| 2025.11.07 | ₩21,070 | ₩21,538 | ₩20,896 | ₩21,512 | +2.10% | 745.1만 |
|---|
| 2025.11.06 | ₩21,204 | ₩21,404 | ₩20,950 | ₩21,097 | -0.50% | 687.9만 |
|---|
| 2025.11.05 | ₩20,976 | ₩21,431 | ₩20,883 | ₩21,217 | +1.15% | 699.4만 |
|---|
| 2025.11.04 | ₩20,789 | ₩21,030 | ₩20,588 | ₩20,976 | +0.90% | 801.8만 |
|---|
| 2025.11.03 | ₩20,923 | ₩21,043 | ₩20,615 | ₩21,043 | +0.58% | 682.9만 |
|---|
| 2025.10.31 | ₩20,789 | ₩21,030 | ₩20,562 | ₩21,030 | +1.16% | 673만 |
|---|
| 2025.10.30 | ₩20,669 | ₩21,110 | ₩20,629 | ₩20,869 | +0.97% | 948.2만 |
|---|
| 2025.10.29 | ₩20,736 | ₩21,204 | ₩20,575 | ₩20,722 | -0.06% | 804.2만 |
|---|
| 2025.10.28 | ₩21,017 | ₩21,097 | ₩20,762 | ₩20,910 | -0.51% | 802.7만 |
|---|
| 2025.10.27 | ₩20,950 | ₩21,083 | ₩20,816 | ₩21,017 | +0.32% | 1065.2만 |
|---|
| 2025.10.24 | ₩20,816 | ₩21,017 | ₩20,642 | ₩20,843 | +0.13% | 1002.3만 |
|---|
| 2025.10.23 | ₩20,535 | ₩20,722 | ₩20,334 | ₩20,508 | -0.13% | 1216.4만 |
|---|
| 2025.10.22 | ₩20,776 | ₩20,789 | ₩20,401 | ₩20,481 | -1.42% | 1407.5만 |
|---|
| 2025.10.21 | ₩20,695 | ₩20,843 | ₩20,508 | ₩20,722 | +0.13% | 1216.1만 |
|---|
| 2025.10.20 | ₩20,562 | ₩20,843 | ₩20,321 | ₩20,722 | +0.78% | 1467.8만 |
|---|
| 2025.10.17 | ₩20,027 | ₩20,281 | ₩19,465 | ₩20,187 | +0.80% | 2840.6만 |
|---|
| 2025.10.16 | ₩20,883 | ₩20,936 | ₩19,344 | ₩19,598 | -6.15% | 4047만 |
|---|
| 2025.10.15 | ₩21,899 | ₩21,899 | ₩21,057 | ₩21,124 | -3.54% | 2973.9만 |
|---|
| 2025.10.14 | ₩20,762 | ₩21,712 | ₩20,749 | ₩21,565 | +3.87% | 2812.1만 |
|---|
| 2025.10.13 | ₩20,762 | ₩21,003 | ₩20,602 | ₩20,896 | +0.64% | 1710만 |
|---|
| 2025.10.10 | ₩21,391 | ₩21,605 | ₩20,401 | ₩20,415 | -4.57% | 1379.7만 |
|---|