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 | ₩22,982 | ₩23,062 | ₩22,768 | ₩22,795 | -0.81% | 774만 |
| 2026.10.08 | ₩22,688 | ₩23,102 | ₩22,581 | ₩23,089 | +1.77% | 566.4만 |
| 2026.10.07 | ₩22,901 | ₩22,901 | ₩22,621 | ₩22,808 | -0.41% | 531.8만 |
| 2026.10.06 | ₩23,356 | ₩23,463 | ₩23,035 | ₩23,089 | -1.14% | 402만 |
| 2026.10.05 | ₩23,396 | ₩23,449 | ₩23,075 | ₩23,249 | -0.63% | 447.2만 |
| 2026.10.02 | ₩23,249 | ₩23,503 | ₩23,169 | ₩23,316 | +0.29% | 391.3만 |
| 2026.10.01 | ₩22,808 | ₩23,089 | ₩22,434 | ₩23,035 | +1.00% | 657만 |
| 2026.09.30 | ₩23,129 | ₩23,289 | ₩22,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,995 |
| -0.58% |
| 614.9만 |
| 2026.09.29 | ₩23,289 | ₩23,436 | ₩23,008 | ₩23,142 | -0.63% | 499만 |
|---|
| 2026.09.28 | ₩23,543 | ₩23,543 | ₩23,222 | ₩23,289 | -1.08% | 559만 |
|---|
| 2026.09.25 | ₩23,369 | ₩23,636 | ₩23,369 | ₩23,570 | +0.86% | 455.3만 |
|---|
| 2026.09.24 | ₩23,235 | ₩23,396 | ₩23,089 | ₩23,302 | +0.29% | 486.1만 |
|---|
| 2026.09.23 | ₩23,489 | ₩23,676 | ₩23,102 | ₩23,115 | -1.59% | 535.5만 |
|---|
| 2026.09.22 | ₩24,024 | ₩24,064 | ₩23,543 | ₩23,543 | -2.00% | 550만 |
|---|
| 2026.09.21 | ₩24,117 | ₩24,144 | ₩23,904 | ₩23,930 | -0.78% | 325.8만 |
|---|
| 2026.09.18 | ₩24,010 | ₩24,064 | ₩23,823 | ₩23,957 | -0.22% | 733.9만 |
|---|
| 2026.09.17 | ₩24,211 | ₩24,291 | ₩23,823 | ₩24,104 | -0.44% | 449.8만 |
|---|
| 2026.09.16 | ₩24,318 | ₩24,398 | ₩23,449 | ₩23,904 | -1.70% | 514.6만 |
|---|
| 2026.09.15 | ₩24,478 | ₩24,612 | ₩24,304 | ₩24,398 | -0.33% | 382.4만 |
|---|
| 2026.09.14 | ₩24,371 | ₩24,665 | ₩24,318 | ₩24,465 | +0.38% | 420.8만 |
|---|
| 2026.09.11 | ₩24,679 | ₩24,719 | ₩24,171 | ₩24,465 | -0.87% | 260.3만 |
|---|
| 2026.09.10 | ₩24,318 | ₩24,425 | ₩24,051 | ₩24,398 | +0.33% | 335만 |
|---|
| 2026.09.09 | ₩24,318 | ₩24,572 | ₩24,211 | ₩24,304 | -0.05% | 288.2만 |
|---|
| 2026.09.08 | ₩24,839 | ₩24,892 | ₩24,478 | ₩24,478 | -1.45% | 339.6만 |
|---|
| 2026.09.04 | ₩24,585 | ₩25,013 | ₩24,558 | ₩24,946 | +1.47% | 324.3만 |
|---|
| 2026.09.03 | ₩24,558 | ₩24,799 | ₩24,545 | ₩24,679 | +0.49% | 448.1만 |
|---|
| 2026.09.02 | ₩24,051 | ₩24,598 | ₩23,997 | ₩24,425 | +1.56% | 407.1만 |
|---|
| 2026.09.01 | ₩24,117 | ₩24,331 | ₩23,783 | ₩23,877 | -1.00% | 282.5만 |
|---|
| 2026.08.31 | ₩24,585 | ₩24,585 | ₩24,291 | ₩24,358 | -0.92% | 324.9만 |
|---|
| 2026.08.28 | ₩24,812 | ₩24,906 | ₩24,585 | ₩24,598 | -0.86% | 322.7만 |
|---|
| 2026.08.27 | ₩24,505 | ₩24,772 | ₩24,318 | ₩24,705 | +0.82% | 307.3만 |
|---|
| 2026.08.26 | ₩24,638 | ₩24,825 | ₩24,478 | ₩24,665 | +0.11% | 320.7만 |
|---|
| 2026.08.25 | ₩24,785 | ₩24,785 | ₩24,532 | ₩24,545 | -0.97% | 235.3만 |
|---|
| 2026.08.24 | ₩24,745 | ₩24,986 | ₩24,679 | ₩24,692 | -0.22% | 302.9만 |
|---|
| 2026.08.21 | ₩24,959 | ₩25,053 | ₩24,638 | ₩24,759 | -0.80% | 268.4만 |
|---|
| 2026.08.20 | ₩24,745 | ₩24,959 | ₩24,625 | ₩24,759 | +0.05% | 297.6만 |
|---|
| 2026.08.19 | ₩25,761 | ₩25,761 | ₩24,812 | ₩24,812 | -3.68% | 378.1만 |
|---|
| 2026.08.18 | ₩25,921 | ₩26,055 | ₩25,574 | ₩25,681 | -0.93% | 405.7만 |
|---|
| 2026.08.17 | ₩25,921 | ₩26,135 | ₩25,841 | ₩25,921 | 0.00% | 382.6만 |
|---|
| 2026.08.14 | ₩25,801 | ₩26,081 | ₩25,721 | ₩26,028 | +0.88% | 176.8만 |
|---|
| 2026.08.13 | ₩25,934 | ₩26,028 | ₩25,801 | ₩25,828 | -0.41% | 323.8만 |
|---|
| 2026.08.12 | ₩25,681 | ₩25,828 | ₩25,520 | ₩25,747 | +0.26% | 296.1만 |
|---|
| 2026.08.11 | ₩25,387 | ₩25,614 | ₩25,226 | ₩25,534 | +0.58% | 234.6만 |
|---|
| 2026.08.10 | ₩25,293 | ₩25,494 | ₩25,119 | ₩25,320 | +0.11% | 444만 |
|---|
| 2026.08.07 | ₩25,266 | ₩25,427 | ₩25,106 | ₩25,347 | +0.32% | 416만 |
|---|
| 2026.08.06 | ₩25,975 | ₩25,975 | ₩25,320 | ₩25,347 | -2.42% | 278.5만 |
|---|
| 2026.08.05 | ₩26,001 | ₩26,015 | ₩25,614 | ₩25,667 | -1.28% | 524만 |
|---|
| 2026.08.04 | ₩25,667 | ₩26,055 | ₩25,507 | ₩25,894 | +0.88% | 324.3만 |
|---|
| 2026.08.03 | ₩25,200 | ₩25,694 | ₩25,200 | ₩25,641 | +1.75% | 539.5만 |
|---|
| 2026.07.31 | ₩25,507 | ₩25,574 | ₩25,160 | ₩25,253 | -1.00% | 385.6만 |
|---|
| 2026.07.30 | ₩25,587 | ₩25,587 | ₩25,306 | ₩25,373 | -0.84% | 282.1만 |
|---|
| 2026.07.29 | ₩25,400 | ₩25,681 | ₩25,266 | ₩25,387 | -0.05% | 450.7만 |
|---|
| 2026.07.28 | ₩25,266 | ₩25,587 | ₩25,240 | ₩25,560 | +1.16% | 525.4만 |
|---|
| 2026.07.27 | ₩25,694 | ₩25,801 | ₩25,173 | ₩25,173 | -2.03% | 452.6만 |
|---|
| 2026.07.24 | ₩25,280 | ₩25,547 | ₩25,133 | ₩25,453 | +0.69% | 961.6만 |
|---|
| 2026.07.23 | ₩24,999 | ₩25,266 | ₩24,799 | ₩25,213 | +0.86% | 717.5만 |
|---|
| 2026.07.22 | ₩25,534 | ₩25,534 | ₩25,200 | ₩25,200 | -1.31% | 541.1만 |
|---|
| 2026.07.21 | ₩25,160 | ₩25,534 | ₩24,959 | ₩25,507 | +1.38% | 664.9만 |
|---|
| 2026.07.20 | ₩25,266 | ₩25,534 | ₩24,732 | ₩25,053 | -0.85% | 754.7만 |
|---|
| 2026.07.17 | ₩25,133 | ₩25,667 | ₩25,119 | ₩25,600 | +1.86% | 1904.5만 |
|---|
| 2026.07.16 | ₩25,507 | ₩26,175 | ₩25,453 | ₩26,041 | +2.10% | 736.7만 |
|---|
| 2026.07.15 | ₩25,240 | ₩25,574 | ₩25,240 | ₩25,494 | +1.01% | 691만 |
|---|
| 2026.07.14 | ₩25,320 | ₩25,627 | ₩25,200 | ₩25,373 | +0.21% | 682.1만 |
|---|
| 2026.07.13 | ₩25,186 | ₩25,360 | ₩25,013 | ₩25,293 | +0.42% | 1162.3만 |
|---|
| 2026.07.10 | ₩25,146 | ₩25,213 | ₩24,946 | ₩25,160 | +0.05% | 400.6만 |
|---|
| 2026.07.09 | ₩24,772 | ₩25,093 | ₩24,692 | ₩24,986 | +0.86% | 422.3만 |
|---|
| 2026.07.08 | ₩25,093 | ₩25,093 | ₩24,438 | ₩24,598 | -1.97% | 646.9만 |
|---|
| 2026.07.07 | ₩25,747 | ₩25,801 | ₩25,200 | ₩25,213 | -2.08% | 449.7만 |
|---|
| 2026.07.06 | ₩25,360 | ₩25,721 | ₩25,333 | ₩25,614 | +1.00% | 430.7만 |
|---|
| 2026.07.02 | ₩26,122 | ₩26,175 | ₩25,266 | ₩25,427 | -2.66% | 428만 |
|---|
| 2026.07.01 | ₩25,520 | ₩26,068 | ₩25,427 | ₩25,961 | +1.73% | 413.8만 |
|---|
| 2026.06.30 | ₩25,534 | ₩25,641 | ₩25,387 | ₩25,494 | -0.16% | 399.1만 |
|---|
| 2026.06.29 | ₩25,547 | ₩25,721 | ₩25,440 | ₩25,614 | +0.26% | 329.8만 |
|---|
| 2026.06.26 | ₩25,694 | ₩25,747 | ₩25,467 | ₩25,707 | +0.05% | 453.8만 |
|---|
| 2026.06.25 | ₩25,413 | ₩25,814 | ₩25,360 | ₩25,574 | +0.63% | 429.9만 |
|---|
| 2026.06.24 | ₩25,119 | ₩25,467 | ₩25,093 | ₩25,360 | +0.96% | 712.1만 |
|---|
| 2026.06.23 | ₩24,545 | ₩25,160 | ₩24,451 | ₩25,053 | +2.07% | 504.1만 |
|---|
| 2026.06.22 | ₩24,451 | ₩24,732 | ₩24,224 | ₩24,532 | +0.33% | 299.4만 |
|---|
| 2026.06.18 | ₩24,491 | ₩24,598 | ₩24,224 | ₩24,358 | -0.55% | 635.9만 |
|---|
| 2026.06.17 | ₩24,532 | ₩24,785 | ₩23,970 | ₩24,184 | -1.42% | 575.6만 |
|---|
| 2026.06.16 | ₩24,679 | ₩24,812 | ₩24,438 | ₩24,558 | -0.49% | 377.8만 |
|---|
| 2026.06.15 | ₩25,119 | ₩25,160 | ₩24,398 | ₩24,438 | -2.71% | 541.5만 |
|---|
| 2026.06.12 | ₩24,679 | ₩24,959 | ₩24,585 | ₩24,906 | +0.92% | 340.3만 |
|---|
| 2026.06.11 | ₩24,291 | ₩24,518 | ₩24,091 | ₩24,438 | +0.61% | 358.8만 |
|---|
| 2026.06.10 | ₩24,117 | ₩24,518 | ₩24,064 | ₩24,197 | +0.33% | 419.5만 |
|---|
| 2026.06.09 | ₩23,823 | ₩24,491 | ₩23,783 | ₩24,104 | +1.18% | 513.8만 |
|---|
| 2026.06.08 | ₩23,663 | ₩23,863 | ₩23,583 | ₩23,663 | 0.00% | 457.8만 |
|---|
| 2026.06.05 | ₩23,623 | ₩23,783 | ₩23,449 | ₩23,636 | +0.06% | 411.5만 |
|---|
| 2026.06.04 | ₩23,222 | ₩23,610 | ₩23,102 | ₩23,570 | +1.50% | 705.8만 |
|---|
| 2026.06.03 | ₩23,062 | ₩23,129 | ₩22,795 | ₩22,808 | -1.10% | 673.8만 |
|---|
| 2026.06.02 | ₩22,808 | ₩23,356 | ₩22,714 | ₩23,222 | +1.82% | 541.9만 |
|---|
| 2026.06.01 | ₩22,861 | ₩23,129 | ₩22,768 | ₩22,848 | -0.06% | 450만 |
|---|
| 2026.05.29 | ₩23,409 | ₩23,489 | ₩23,249 | ₩23,356 | -0.23% | 562만 |
|---|
| 2026.05.28 | ₩23,369 | ₩23,570 | ₩23,115 | ₩23,463 | +0.40% | 417.2만 |
|---|
| 2026.05.27 | ₩23,570 | ₩23,716 | ₩23,369 | ₩23,449 | -0.51% | 317.7만 |
|---|
| 2026.05.26 | ₩23,556 | ₩23,730 | ₩23,289 | ₩23,556 | 0.00% | 349.1만 |
|---|
| 2026.05.22 | ₩23,409 | ₩23,529 | ₩23,329 | ₩23,423 | +0.06% | 290.8만 |
|---|
| 2026.05.21 | ₩23,276 | ₩23,449 | ₩23,129 | ₩23,356 | +0.34% | 465.7만 |
|---|
| 2026.05.20 | ₩22,995 | ₩23,596 | ₩22,835 | ₩23,436 | +1.92% | 411.6만 |
|---|
| 2026.05.19 | ₩23,008 | ₩23,102 | ₩22,714 | ₩22,888 | -0.52% | 337.1만 |
|---|
| 2026.05.18 | ₩22,955 | ₩23,209 | ₩22,901 | ₩23,048 | +0.41% | 454.7만 |
|---|
| 2026.05.15 | ₩23,195 | ₩23,222 | ₩22,701 | ₩22,808 | -1.67% | 520.4만 |
|---|
| 2026.05.14 | ₩23,276 | ₩23,423 | ₩23,089 | ₩23,182 | -0.40% | 832.9만 |
|---|
| 2026.05.13 | ₩23,382 | ₩23,409 | ₩22,968 | ₩23,035 | -1.49% | 391만 |
|---|
| 2026.05.12 | ₩23,463 | ₩23,610 | ₩22,982 | ₩23,476 | +0.06% | 658만 |
|---|
| 2026.05.11 | ₩23,997 | ₩24,131 | ₩23,396 | ₩23,449 | -2.28% | 557.8만 |
|---|
| 2026.05.08 | ₩23,997 | ₩24,104 | ₩23,863 | ₩23,917 | -0.33% | 311.8만 |
|---|
| 2026.05.07 | ₩24,344 | ₩24,398 | ₩23,850 | ₩23,944 | -1.65% | 345.1만 |
|---|
| 2026.05.06 | ₩24,157 | ₩24,505 | ₩24,157 | ₩24,304 | +0.61% | 470.9만 |
|---|
| 2026.05.05 | ₩23,583 | ₩24,131 | ₩23,529 | ₩23,917 | +1.42% | 485.2만 |
|---|
| 2026.05.04 | ₩23,463 | ₩23,797 | ₩23,382 | ₩23,503 | +0.17% | 781.9만 |
|---|
| 2026.05.01 | ₩23,850 | ₩23,890 | ₩23,529 | ₩23,596 | -1.06% | 324.5만 |
|---|
| 2026.04.30 | ₩23,316 | ₩23,984 | ₩23,262 | ₩23,850 | +2.29% | 342.6만 |
|---|
| 2026.04.29 | ₩23,650 | ₩23,797 | ₩23,342 | ₩23,423 | -0.96% | 391.5만 |
|---|
| 2026.04.28 | ₩23,904 | ₩23,957 | ₩23,676 | ₩23,703 | -0.84% | 290.3만 |
|---|
| 2026.04.27 | ₩23,436 | ₩23,810 | ₩23,423 | ₩23,663 | +0.97% | 392만 |
|---|
| 2026.04.24 | ₩23,810 | ₩23,930 | ₩23,316 | ₩23,409 | -1.68% | 506.6만 |
|---|
| 2026.04.23 | ₩23,623 | ₩23,837 | ₩23,476 | ₩23,823 | +0.85% | 373.7만 |
|---|
| 2026.04.22 | ₩23,676 | ₩23,823 | ₩23,409 | ₩23,583 | -0.40% | 574.7만 |
|---|
| 2026.04.21 | ₩23,823 | ₩24,051 | ₩23,409 | ₩23,570 | -1.07% | 624.6만 |
|---|
| 2026.04.20 | ₩23,783 | ₩24,171 | ₩23,650 | ₩23,823 | +0.17% | 536.9만 |
|---|
| 2026.04.17 | ₩23,382 | ₩24,344 | ₩23,316 | ₩23,970 | +2.51% | 1378.8만 |
|---|
| 2026.04.16 | ₩23,810 | ₩24,051 | ₩23,222 | ₩23,249 | -2.36% | 1140.4만 |
|---|
| 2026.04.15 | ₩24,264 | ₩24,264 | ₩23,716 | ₩23,904 | -1.49% | 1248만 |
|---|
| 2026.04.14 | ₩23,730 | ₩23,890 | ₩23,543 | ₩23,690 | -0.17% | 723.4만 |
|---|
| 2026.04.13 | ₩23,489 | ₩23,810 | ₩23,409 | ₩23,783 | +1.25% | 653만 |
|---|
| 2026.04.10 | ₩23,930 | ₩24,037 | ₩23,583 | ₩23,636 | -1.23% | 516.2만 |
|---|
| 2026.04.09 | ₩23,476 | ₩24,064 | ₩23,449 | ₩23,970 | +2.11% | 879.1만 |
|---|
| 2026.04.08 | ₩23,463 | ₩23,770 | ₩23,423 | ₩23,570 | +0.46% | 919.8만 |
|---|
| 2026.04.07 | ₩22,688 | ₩22,901 | ₩22,648 | ₩22,781 | +0.41% | 1095.7만 |
|---|
| 2026.04.06 | ₩22,514 | ₩22,861 | ₩22,327 | ₩22,821 | +1.36% | 757만 |
|---|
| 2026.04.02 | ₩22,207 | ₩22,594 | ₩21,980 | ₩22,527 | +1.44% | 840.3만 |
|---|
| 2026.04.01 | ₩22,581 | ₩22,768 | ₩22,474 | ₩22,581 | 0.00% | 1020만 |
|---|
| 2026.03.31 | ₩22,006 | ₩22,487 | ₩21,886 | ₩22,340 | +1.52% | 1156만 |
|---|
| 2026.03.30 | ₩21,779 | ₩21,873 | ₩21,525 | ₩21,605 | -0.80% | 524.5만 |
|---|
| 2026.03.27 | ₩21,939 | ₩21,993 | ₩21,565 | ₩21,619 | -1.46% | 528.1만 |
|---|
| 2026.03.26 | ₩21,873 | ₩22,153 | ₩21,792 | ₩22,100 | +1.04% | 843.6만 |
|---|
| 2026.03.25 | ₩22,193 | ₩22,300 | ₩21,792 | ₩22,033 | -0.72% | 1216.4만 |
|---|
| 2026.03.24 | ₩21,552 | ₩22,287 | ₩21,365 | ₩21,993 | +2.05% | 1036.7만 |
|---|
| 2026.03.23 | ₩22,033 | ₩22,140 | ₩21,619 | ₩21,779 | -1.15% | 1132.7만 |
|---|
| 2026.03.20 | ₩21,432 | ₩21,498 | ₩21,124 | ₩21,392 | -0.19% | 1075.4만 |
|---|
| 2026.03.19 | ₩21,084 | ₩21,525 | ₩20,871 | ₩21,392 | +1.46% | 866.1만 |
|---|
| 2026.03.18 | ₩21,458 | ₩21,552 | ₩21,138 | ₩21,151 | -1.43% | 705.4만 |
|---|
| 2026.03.17 | ₩21,699 | ₩21,712 | ₩21,311 | ₩21,525 | -0.80% | 1453.5만 |
|---|
| 2026.03.16 | ₩21,458 | ₩21,592 | ₩21,352 | ₩21,418 | -0.19% | 1104.6만 |
|---|
| 2026.03.13 | ₩21,632 | ₩21,726 | ₩21,124 | ₩21,164 | -2.16% | 483.5만 |
|---|
| 2026.03.12 | ₩21,245 | ₩21,512 | ₩21,111 | ₩21,472 | +1.07% | 640.6만 |
|---|
| 2026.03.11 | ₩21,726 | ₩21,806 | ₩21,445 | ₩21,672 | -0.25% | 679.6만 |
|---|
| 2026.03.10 | ₩21,926 | ₩22,327 | ₩21,672 | ₩21,792 | -0.61% | 891.7만 |
|---|
| 2026.03.09 | ₩21,605 | ₩22,060 | ₩21,071 | ₩21,926 | +1.48% | 510.2만 |
|---|
| 2026.03.06 | ₩21,833 | ₩22,033 | ₩21,392 | ₩21,886 | +0.24% | 489.1만 |
|---|
| 2026.03.05 | ₩22,541 | ₩22,728 | ₩22,287 | ₩22,581 | +0.18% | 552.3만 |
|---|
| 2026.03.04 | ₩22,915 | ₩22,982 | ₩22,594 | ₩22,795 | -0.52% | 722.9만 |
|---|
| 2026.03.03 | ₩22,380 | ₩22,982 | ₩22,233 | ₩22,754 | +1.67% | 786.3만 |
|---|
| 2026.03.02 | ₩22,113 | ₩23,142 | ₩21,966 | ₩23,022 | +4.11% | 606.3만 |
|---|
| 2026.02.27 | ₩23,476 | ₩23,703 | ₩22,367 | ₩22,701 | -3.30% | 1195만 |
|---|
| 2026.02.26 | ₩23,904 | ₩24,304 | ₩23,730 | ₩24,064 | +0.67% | 1006.6만 |
|---|
| 2026.02.25 | ₩23,650 | ₩23,917 | ₩23,449 | ₩23,837 | +0.79% | 783.2만 |
|---|
| 2026.02.24 | ₩23,195 | ₩23,570 | ₩23,022 | ₩23,423 | +0.98% | 938.4만 |
|---|
| 2026.02.23 | ₩24,478 | ₩24,558 | ₩23,102 | ₩23,302 | -4.80% | 965.6만 |
|---|
| 2026.02.20 | ₩24,238 | ₩24,532 | ₩23,904 | ₩24,491 | +1.05% | 1170.3만 |
|---|
| 2026.02.19 | ₩24,051 | ₩24,278 | ₩23,917 | ₩24,238 | +0.78% | 1209.3만 |
|---|
| 2026.02.18 | ₩24,371 | ₩24,745 | ₩24,171 | ₩24,251 | -0.49% | 788.6만 |
|---|
| 2026.02.17 | ₩24,318 | ₩24,612 | ₩24,064 | ₩24,291 | -0.11% | 607.1만 |
|---|
| 2026.02.13 | ₩23,703 | ₩24,304 | ₩23,543 | ₩24,144 | +1.86% | 522.1만 |
|---|
| 2026.02.12 | ₩24,852 | ₩24,919 | ₩23,703 | ₩23,917 | -3.76% | 718.9만 |
|---|
| 2026.02.11 | ₩25,253 | ₩25,373 | ₩24,505 | ₩24,638 | -2.43% | 700.3만 |
|---|
| 2026.02.10 | ₩25,240 | ₩25,440 | ₩24,772 | ₩24,972 | -1.06% | 478.7만 |
|---|
| 2026.02.09 | ₩25,093 | ₩25,574 | ₩25,093 | ₩25,280 | +0.75% | 484.7만 |
|---|
| 2026.02.06 | ₩25,119 | ₩25,440 | ₩25,026 | ₩25,253 | +0.53% | 626.3만 |
|---|
| 2026.02.05 | ₩24,745 | ₩25,039 | ₩24,518 | ₩24,839 | +0.38% | 685.7만 |
|---|
| 2026.02.04 | ₩24,585 | ₩25,093 | ₩24,518 | ₩24,839 | +1.03% | 714.2만 |
|---|
| 2026.02.03 | ₩23,904 | ₩24,465 | ₩23,837 | ₩24,438 | +2.24% | 766.2만 |
|---|
| 2026.02.02 | ₩23,382 | ₩23,970 | ₩23,249 | ₩23,837 | +1.94% | 645.3만 |
|---|
| 2026.01.30 | ₩23,302 | ₩23,623 | ₩23,235 | ₩23,449 | +0.63% | 600.2만 |
|---|
| 2026.01.29 | ₩23,195 | ₩23,516 | ₩23,062 | ₩23,516 | +1.38% | 584.2만 |
|---|
| 2026.01.28 | ₩23,249 | ₩23,396 | ₩22,995 | ₩23,022 | -0.98% | 600.8만 |
|---|
| 2026.01.27 | ₩23,316 | ₩23,369 | ₩23,102 | ₩23,289 | -0.11% | 539.3만 |
|---|
| 2026.01.26 | ₩22,928 | ₩23,289 | ₩22,861 | ₩23,222 | +1.28% | 638.5만 |
|---|
| 2026.01.23 | ₩23,917 | ₩23,930 | ₩22,835 | ₩22,861 | -4.41% | 488.3만 |
|---|
| 2026.01.22 | ₩23,810 | ₩24,451 | ₩23,663 | ₩24,051 | +1.01% | 559만 |
|---|
| 2026.01.21 | ₩23,182 | ₩24,037 | ₩23,048 | ₩23,743 | +2.42% | 886.8만 |
|---|
| 2026.01.20 | ₩22,821 | ₩23,302 | ₩22,754 | ₩23,075 | +1.11% | 961.2만 |
|---|
| 2026.01.16 | ₩23,329 | ₩23,449 | ₩23,102 | ₩23,195 | -0.57% | 1256만 |
|---|
| 2026.01.15 | ₩22,995 | ₩23,503 | ₩22,995 | ₩23,342 | +1.51% | 669만 |
|---|
| 2026.01.14 | ₩22,648 | ₩23,048 | ₩22,527 | ₩22,982 | +1.47% | 632만 |
|---|
| 2026.01.13 | ₩23,195 | ₩23,195 | ₩22,781 | ₩22,848 | -1.50% | 448.2만 |
|---|
| 2026.01.12 | ₩23,182 | ₩23,369 | ₩22,875 | ₩22,982 | -0.86% | 464.7만 |
|---|
| 2026.01.09 | ₩23,636 | ₩23,783 | ₩23,423 | ₩23,463 | -0.73% | 492.8만 |
|---|
| 2026.01.08 | ₩23,463 | ₩23,917 | ₩23,436 | ₩23,529 | +0.28% | 689.8만 |
|---|
| 2026.01.07 | ₩23,610 | ₩23,716 | ₩23,316 | ₩23,556 | -0.23% | 380.4만 |
|---|
| 2026.01.06 | ₩23,142 | ₩23,730 | ₩23,075 | ₩23,650 | +2.19% | 507.9만 |
|---|
| 2026.01.05 | ₩22,968 | ₩23,663 | ₩22,942 | ₩23,235 | +1.16% | 559만 |
|---|
| 2026.01.02 | ₩22,915 | ₩23,129 | ₩22,634 | ₩22,968 | +0.23% | 388.9만 |
|---|
| 2025.12.31 | ₩23,195 | ₩23,195 | ₩22,808 | ₩22,848 | -1.50% | 363.8만 |
|---|
| 2025.12.30 | ₩23,316 | ₩23,316 | ₩23,075 | ₩23,142 | -0.74% | 398.5만 |
|---|
| 2025.12.29 | ₩23,516 | ₩23,529 | ₩23,222 | ₩23,249 | -1.14% | 317.2만 |
|---|
| 2025.12.26 | ₩23,516 | ₩23,596 | ₩23,356 | ₩23,463 | -0.23% | 268.1만 |
|---|
| 2025.12.24 | ₩23,570 | ₩23,610 | ₩23,436 | ₩23,529 | -0.17% | 158.1만 |
|---|
| 2025.12.23 | ₩23,810 | ₩23,904 | ₩23,489 | ₩23,489 | -1.35% | 297.7만 |
|---|
| 2025.12.22 | ₩23,663 | ₩23,957 | ₩23,663 | ₩23,837 | +0.73% | 309.5만 |
|---|
| 2025.12.19 | ₩23,556 | ₩23,730 | ₩23,476 | ₩23,730 | +0.74% | 691.1만 |
|---|
| 2025.12.18 | ₩23,650 | ₩23,783 | ₩23,396 | ₩23,516 | -0.56% | 514.4만 |
|---|
| 2025.12.17 | ₩23,409 | ₩23,823 | ₩23,356 | ₩23,489 | +0.34% | 504.8만 |
|---|
| 2025.12.16 | ₩23,423 | ₩23,436 | ₩23,129 | ₩23,342 | -0.34% | 440.8만 |
|---|
| 2025.12.15 | ₩23,596 | ₩23,690 | ₩23,302 | ₩23,369 | -0.96% | 520.2만 |
|---|
| 2025.12.12 | ₩23,690 | ₩23,690 | ₩23,289 | ₩23,409 | -1.18% | 434.4만 |
|---|
| 2025.12.11 | ₩23,249 | ₩23,716 | ₩23,235 | ₩23,583 | +1.44% | 526.6만 |
|---|
| 2025.12.10 | ₩22,688 | ₩23,636 | ₩22,648 | ₩23,476 | +3.47% | 795.5만 |
|---|
| 2025.12.09 | ₩22,714 | ₩23,022 | ₩22,621 | ₩22,648 | -0.29% | 433.7만 |
|---|
| 2025.12.08 | ₩22,648 | ₩22,821 | ₩22,567 | ₩22,728 | +0.35% | 601.3만 |
|---|
| 2025.12.05 | ₩22,607 | ₩22,728 | ₩22,541 | ₩22,594 | -0.06% | 340.3만 |
|---|
| 2025.12.04 | ₩22,554 | ₩22,781 | ₩22,514 | ₩22,634 | +0.36% | 450.1만 |
|---|
| 2025.12.03 | ₩22,287 | ₩22,688 | ₩22,247 | ₩22,607 | +1.44% | 599만 |
|---|
| 2025.12.02 | ₩22,434 | ₩22,487 | ₩22,180 | ₩22,207 | -1.01% | 330.5만 |
|---|
| 2025.12.01 | ₩21,939 | ₩22,434 | ₩21,833 | ₩22,300 | +1.64% | 312.6만 |
|---|
| 2025.11.28 | ₩22,247 | ₩22,420 | ₩22,113 | ₩22,233 | -0.06% | 164.2만 |
|---|
| 2025.11.26 | ₩22,260 | ₩22,514 | ₩22,167 | ₩22,260 | 0.00% | 386.4만 |
|---|
| 2025.11.25 | ₩21,779 | ₩22,501 | ₩21,739 | ₩22,314 | +2.45% | 525.5만 |
|---|
| 2025.11.24 | ₩21,432 | ₩21,752 | ₩21,285 | ₩21,686 | +1.18% | 454.8만 |
|---|
| 2025.11.21 | ₩20,937 | ₩21,726 | ₩20,911 | ₩21,432 | +2.36% | 418.2만 |
|---|
| 2025.11.20 | ₩21,218 | ₩21,498 | ₩20,750 | ₩20,817 | -1.89% | 555.7만 |
|---|
| 2025.11.19 | ₩20,643 | ₩21,017 | ₩20,577 | ₩20,977 | +1.62% | 441.9만 |
|---|
| 2025.11.18 | ₩20,363 | ₩20,884 | ₩20,323 | ₩20,603 | +1.18% | 542.4만 |
|---|
| 2025.11.17 | ₩21,178 | ₩21,245 | ₩20,443 | ₩20,550 | -2.97% | 635.2만 |
|---|
| 2025.11.14 | ₩21,071 | ₩21,311 | ₩20,911 | ₩21,205 | +0.63% | 490.9만 |
|---|
| 2025.11.13 | ₩21,592 | ₩21,726 | ₩21,178 | ₩21,178 | -1.92% | 597.5만 |
|---|
| 2025.11.12 | ₩21,552 | ₩21,939 | ₩21,512 | ₩21,659 | +0.50% | 616.4만 |
|---|
| 2025.11.11 | ₩21,712 | ₩21,752 | ₩21,472 | ₩21,485 | -1.05% | 467.5만 |
|---|
| 2025.11.10 | ₩21,539 | ₩21,833 | ₩21,472 | ₩21,632 | +0.43% | 752.5만 |
|---|
| 2025.11.07 | ₩21,044 | ₩21,512 | ₩20,871 | ₩21,485 | +2.10% | 745.1만 |
|---|
| 2025.11.06 | ₩21,178 | ₩21,378 | ₩20,924 | ₩21,071 | -0.50% | 687.9만 |
|---|
| 2025.11.05 | ₩20,951 | ₩21,405 | ₩20,857 | ₩21,191 | +1.15% | 699.4만 |
|---|
| 2025.11.04 | ₩20,764 | ₩21,004 | ₩20,563 | ₩20,951 | +0.90% | 801.8만 |
|---|
| 2025.11.03 | ₩20,897 | ₩21,017 | ₩20,590 | ₩21,017 | +0.58% | 682.9만 |
|---|
| 2025.10.31 | ₩20,764 | ₩21,004 | ₩20,536 | ₩21,004 | +1.16% | 673만 |
|---|
| 2025.10.30 | ₩20,643 | ₩21,084 | ₩20,603 | ₩20,844 | +0.97% | 948.2만 |
|---|
| 2025.10.29 | ₩20,710 | ₩21,178 | ₩20,550 | ₩20,697 | -0.06% | 804.2만 |
|---|
| 2025.10.28 | ₩20,991 | ₩21,071 | ₩20,737 | ₩20,884 | -0.51% | 802.7만 |
|---|
| 2025.10.27 | ₩20,924 | ₩21,058 | ₩20,790 | ₩20,991 | +0.32% | 1065.2만 |
|---|
| 2025.10.24 | ₩20,790 | ₩20,991 | ₩20,617 | ₩20,817 | +0.13% | 1002.3만 |
|---|
| 2025.10.23 | ₩20,510 | ₩20,697 | ₩20,309 | ₩20,483 | -0.13% | 1216.4만 |
|---|
| 2025.10.22 | ₩20,750 | ₩20,764 | ₩20,376 | ₩20,456 | -1.42% | 1407.5만 |
|---|
| 2025.10.21 | ₩20,670 | ₩20,817 | ₩20,483 | ₩20,697 | +0.13% | 1216.1만 |
|---|
| 2025.10.20 | ₩20,536 | ₩20,817 | ₩20,296 | ₩20,697 | +0.78% | 1467.8만 |
|---|
| 2025.10.17 | ₩20,002 | ₩20,256 | ₩19,441 | ₩20,162 | +0.80% | 2840.6만 |
|---|
| 2025.10.16 | ₩20,857 | ₩20,911 | ₩19,321 | ₩19,574 | -6.15% | 4047만 |
|---|
| 2025.10.15 | ₩21,873 | ₩21,873 | ₩21,031 | ₩21,098 | -3.54% | 2973.9만 |
|---|
| 2025.10.14 | ₩20,737 | ₩21,686 | ₩20,724 | ₩21,539 | +3.87% | 2812.1만 |
|---|
| 2025.10.13 | ₩20,737 | ₩20,977 | ₩20,577 | ₩20,871 | +0.64% | 1710만 |
|---|
| 2025.10.10 | ₩21,365 | ₩21,579 | ₩20,376 | ₩20,389 | -4.57% | 1379.7만 |
|---|