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 | ₩23,006 | ₩23,087 | ₩22,792 | ₩22,819 | -0.81% | 774만 |
| 2026.10.08 | ₩22,712 | ₩23,127 | ₩22,605 | ₩23,113 | +1.77% | 566.4만 |
| 2026.10.07 | ₩22,926 | ₩22,926 | ₩22,645 | ₩22,832 | -0.41% | 531.8만 |
| 2026.10.06 | ₩23,381 | ₩23,488 | ₩23,060 | ₩23,113 | -1.14% | 402만 |
| 2026.10.05 | ₩23,421 | ₩23,475 | ₩23,100 | ₩23,274 | -0.63% | 447.2만 |
| 2026.10.02 | ₩23,274 | ₩23,528 | ₩23,194 | ₩23,341 | +0.29% | 391.3만 |
| 2026.10.01 | ₩22,832 | ₩23,113 | ₩22,458 | ₩23,060 | +1.00% | 657만 |
| 2026.09.30 | ₩23,154 | ₩23,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,020 |
| -0.58% |
| 614.9만 |
| 2026.09.29 | ₩23,314 | ₩23,461 | ₩23,033 | ₩23,167 | -0.63% | 499만 |
|---|
| 2026.09.28 | ₩23,568 | ₩23,568 | ₩23,247 | ₩23,314 | -1.08% | 559만 |
|---|
| 2026.09.25 | ₩23,394 | ₩23,662 | ₩23,394 | ₩23,595 | +0.86% | 455.3만 |
|---|
| 2026.09.24 | ₩23,261 | ₩23,421 | ₩23,113 | ₩23,327 | +0.29% | 486.1만 |
|---|
| 2026.09.23 | ₩23,515 | ₩23,702 | ₩23,127 | ₩23,140 | -1.59% | 535.5만 |
|---|
| 2026.09.22 | ₩24,050 | ₩24,090 | ₩23,568 | ₩23,568 | -2.00% | 550만 |
|---|
| 2026.09.21 | ₩24,143 | ₩24,170 | ₩23,929 | ₩23,956 | -0.78% | 325.8만 |
|---|
| 2026.09.18 | ₩24,036 | ₩24,090 | ₩23,849 | ₩23,983 | -0.22% | 733.9만 |
|---|
| 2026.09.17 | ₩24,237 | ₩24,317 | ₩23,849 | ₩24,130 | -0.44% | 449.8만 |
|---|
| 2026.09.16 | ₩24,344 | ₩24,424 | ₩23,475 | ₩23,929 | -1.70% | 514.6만 |
|---|
| 2026.09.15 | ₩24,504 | ₩24,638 | ₩24,331 | ₩24,424 | -0.33% | 382.4만 |
|---|
| 2026.09.14 | ₩24,397 | ₩24,692 | ₩24,344 | ₩24,491 | +0.38% | 420.8만 |
|---|
| 2026.09.11 | ₩24,705 | ₩24,745 | ₩24,197 | ₩24,491 | -0.87% | 260.3만 |
|---|
| 2026.09.10 | ₩24,344 | ₩24,451 | ₩24,076 | ₩24,424 | +0.33% | 335만 |
|---|
| 2026.09.09 | ₩24,344 | ₩24,598 | ₩24,237 | ₩24,331 | -0.05% | 288.2만 |
|---|
| 2026.09.08 | ₩24,866 | ₩24,919 | ₩24,504 | ₩24,504 | -1.45% | 339.6만 |
|---|
| 2026.09.04 | ₩24,611 | ₩25,039 | ₩24,585 | ₩24,973 | +1.47% | 324.3만 |
|---|
| 2026.09.03 | ₩24,585 | ₩24,825 | ₩24,571 | ₩24,705 | +0.49% | 448.1만 |
|---|
| 2026.09.02 | ₩24,076 | ₩24,625 | ₩24,023 | ₩24,451 | +1.56% | 407.1만 |
|---|
| 2026.09.01 | ₩24,143 | ₩24,357 | ₩23,809 | ₩23,903 | -1.00% | 282.5만 |
|---|
| 2026.08.31 | ₩24,611 | ₩24,611 | ₩24,317 | ₩24,384 | -0.92% | 324.9만 |
|---|
| 2026.08.28 | ₩24,839 | ₩24,932 | ₩24,611 | ₩24,625 | -0.86% | 322.7만 |
|---|
| 2026.08.27 | ₩24,531 | ₩24,799 | ₩24,344 | ₩24,732 | +0.82% | 307.3만 |
|---|
| 2026.08.26 | ₩24,665 | ₩24,852 | ₩24,504 | ₩24,692 | +0.11% | 320.7만 |
|---|
| 2026.08.25 | ₩24,812 | ₩24,812 | ₩24,558 | ₩24,571 | -0.97% | 235.3만 |
|---|
| 2026.08.24 | ₩24,772 | ₩25,013 | ₩24,705 | ₩24,718 | -0.22% | 302.9만 |
|---|
| 2026.08.21 | ₩24,986 | ₩25,080 | ₩24,665 | ₩24,785 | -0.80% | 268.4만 |
|---|
| 2026.08.20 | ₩24,772 | ₩24,986 | ₩24,652 | ₩24,785 | +0.05% | 297.6만 |
|---|
| 2026.08.19 | ₩25,789 | ₩25,789 | ₩24,839 | ₩24,839 | -3.68% | 378.1만 |
|---|
| 2026.08.18 | ₩25,949 | ₩26,083 | ₩25,601 | ₩25,708 | -0.93% | 405.7만 |
|---|
| 2026.08.17 | ₩25,949 | ₩26,163 | ₩25,869 | ₩25,949 | 0.00% | 382.6만 |
|---|
| 2026.08.14 | ₩25,829 | ₩26,110 | ₩25,748 | ₩26,056 | +0.88% | 176.8만 |
|---|
| 2026.08.13 | ₩25,962 | ₩26,056 | ₩25,829 | ₩25,855 | -0.41% | 323.8만 |
|---|
| 2026.08.12 | ₩25,708 | ₩25,855 | ₩25,548 | ₩25,775 | +0.26% | 296.1만 |
|---|
| 2026.08.11 | ₩25,414 | ₩25,641 | ₩25,254 | ₩25,561 | +0.58% | 234.6만 |
|---|
| 2026.08.10 | ₩25,320 | ₩25,521 | ₩25,147 | ₩25,347 | +0.11% | 444만 |
|---|
| 2026.08.07 | ₩25,294 | ₩25,454 | ₩25,133 | ₩25,374 | +0.32% | 416만 |
|---|
| 2026.08.06 | ₩26,003 | ₩26,003 | ₩25,347 | ₩25,374 | -2.42% | 278.5만 |
|---|
| 2026.08.05 | ₩26,029 | ₩26,043 | ₩25,641 | ₩25,695 | -1.28% | 524만 |
|---|
| 2026.08.04 | ₩25,695 | ₩26,083 | ₩25,534 | ₩25,922 | +0.88% | 324.3만 |
|---|
| 2026.08.03 | ₩25,227 | ₩25,722 | ₩25,227 | ₩25,668 | +1.75% | 539.5만 |
|---|
| 2026.07.31 | ₩25,534 | ₩25,601 | ₩25,187 | ₩25,280 | -1.00% | 385.6만 |
|---|
| 2026.07.30 | ₩25,615 | ₩25,615 | ₩25,334 | ₩25,401 | -0.84% | 282.1만 |
|---|
| 2026.07.29 | ₩25,427 | ₩25,708 | ₩25,294 | ₩25,414 | -0.05% | 450.7만 |
|---|
| 2026.07.28 | ₩25,294 | ₩25,615 | ₩25,267 | ₩25,588 | +1.16% | 525.4만 |
|---|
| 2026.07.27 | ₩25,722 | ₩25,829 | ₩25,200 | ₩25,200 | -2.03% | 452.6만 |
|---|
| 2026.07.24 | ₩25,307 | ₩25,575 | ₩25,160 | ₩25,481 | +0.69% | 961.6만 |
|---|
| 2026.07.23 | ₩25,026 | ₩25,294 | ₩24,825 | ₩25,240 | +0.86% | 717.5만 |
|---|
| 2026.07.22 | ₩25,561 | ₩25,561 | ₩25,227 | ₩25,227 | -1.31% | 541.1만 |
|---|
| 2026.07.21 | ₩25,187 | ₩25,561 | ₩24,986 | ₩25,534 | +1.38% | 664.9만 |
|---|
| 2026.07.20 | ₩25,294 | ₩25,561 | ₩24,759 | ₩25,080 | -0.85% | 754.7만 |
|---|
| 2026.07.17 | ₩25,160 | ₩25,695 | ₩25,147 | ₩25,628 | +1.86% | 1904.5만 |
|---|
| 2026.07.16 | ₩25,534 | ₩26,203 | ₩25,481 | ₩26,069 | +2.10% | 736.7만 |
|---|
| 2026.07.15 | ₩25,267 | ₩25,601 | ₩25,267 | ₩25,521 | +1.01% | 691만 |
|---|
| 2026.07.14 | ₩25,347 | ₩25,655 | ₩25,227 | ₩25,401 | +0.21% | 682.1만 |
|---|
| 2026.07.13 | ₩25,213 | ₩25,387 | ₩25,039 | ₩25,320 | +0.42% | 1162.3만 |
|---|
| 2026.07.10 | ₩25,173 | ₩25,240 | ₩24,973 | ₩25,187 | +0.05% | 400.6만 |
|---|
| 2026.07.09 | ₩24,799 | ₩25,120 | ₩24,718 | ₩25,013 | +0.86% | 422.3만 |
|---|
| 2026.07.08 | ₩25,120 | ₩25,120 | ₩24,464 | ₩24,625 | -1.97% | 646.9만 |
|---|
| 2026.07.07 | ₩25,775 | ₩25,829 | ₩25,227 | ₩25,240 | -2.08% | 449.7만 |
|---|
| 2026.07.06 | ₩25,387 | ₩25,748 | ₩25,361 | ₩25,641 | +1.00% | 430.7만 |
|---|
| 2026.07.02 | ₩26,150 | ₩26,203 | ₩25,294 | ₩25,454 | -2.66% | 428만 |
|---|
| 2026.07.01 | ₩25,548 | ₩26,096 | ₩25,454 | ₩25,989 | +1.73% | 413.8만 |
|---|
| 2026.06.30 | ₩25,561 | ₩25,668 | ₩25,414 | ₩25,521 | -0.16% | 399.1만 |
|---|
| 2026.06.29 | ₩25,575 | ₩25,748 | ₩25,468 | ₩25,641 | +0.26% | 329.8만 |
|---|
| 2026.06.26 | ₩25,722 | ₩25,775 | ₩25,494 | ₩25,735 | +0.05% | 453.8만 |
|---|
| 2026.06.25 | ₩25,441 | ₩25,842 | ₩25,387 | ₩25,601 | +0.63% | 429.9만 |
|---|
| 2026.06.24 | ₩25,147 | ₩25,494 | ₩25,120 | ₩25,387 | +0.96% | 712.1만 |
|---|
| 2026.06.23 | ₩24,571 | ₩25,187 | ₩24,478 | ₩25,080 | +2.07% | 504.1만 |
|---|
| 2026.06.22 | ₩24,478 | ₩24,759 | ₩24,250 | ₩24,558 | +0.33% | 299.4만 |
|---|
| 2026.06.18 | ₩24,518 | ₩24,625 | ₩24,250 | ₩24,384 | -0.55% | 635.9만 |
|---|
| 2026.06.17 | ₩24,558 | ₩24,812 | ₩23,996 | ₩24,210 | -1.42% | 575.6만 |
|---|
| 2026.06.16 | ₩24,705 | ₩24,839 | ₩24,464 | ₩24,585 | -0.49% | 377.8만 |
|---|
| 2026.06.15 | ₩25,147 | ₩25,187 | ₩24,424 | ₩24,464 | -2.71% | 541.5만 |
|---|
| 2026.06.12 | ₩24,705 | ₩24,986 | ₩24,611 | ₩24,932 | +0.92% | 340.3만 |
|---|
| 2026.06.11 | ₩24,317 | ₩24,545 | ₩24,117 | ₩24,464 | +0.61% | 358.8만 |
|---|
| 2026.06.10 | ₩24,143 | ₩24,545 | ₩24,090 | ₩24,224 | +0.33% | 419.5만 |
|---|
| 2026.06.09 | ₩23,849 | ₩24,518 | ₩23,809 | ₩24,130 | +1.18% | 513.8만 |
|---|
| 2026.06.08 | ₩23,689 | ₩23,889 | ₩23,608 | ₩23,689 | 0.00% | 457.8만 |
|---|
| 2026.06.05 | ₩23,648 | ₩23,809 | ₩23,475 | ₩23,662 | +0.06% | 411.5만 |
|---|
| 2026.06.04 | ₩23,247 | ₩23,635 | ₩23,127 | ₩23,595 | +1.50% | 705.8만 |
|---|
| 2026.06.03 | ₩23,087 | ₩23,154 | ₩22,819 | ₩22,832 | -1.10% | 673.8만 |
|---|
| 2026.06.02 | ₩22,832 | ₩23,381 | ₩22,739 | ₩23,247 | +1.82% | 541.9만 |
|---|
| 2026.06.01 | ₩22,886 | ₩23,154 | ₩22,792 | ₩22,873 | -0.06% | 450만 |
|---|
| 2026.05.29 | ₩23,434 | ₩23,515 | ₩23,274 | ₩23,381 | -0.23% | 562만 |
|---|
| 2026.05.28 | ₩23,394 | ₩23,595 | ₩23,140 | ₩23,488 | +0.40% | 417.2만 |
|---|
| 2026.05.27 | ₩23,595 | ₩23,742 | ₩23,394 | ₩23,475 | -0.51% | 317.7만 |
|---|
| 2026.05.26 | ₩23,582 | ₩23,755 | ₩23,314 | ₩23,582 | 0.00% | 349.1만 |
|---|
| 2026.05.22 | ₩23,434 | ₩23,555 | ₩23,354 | ₩23,448 | +0.06% | 290.8만 |
|---|
| 2026.05.21 | ₩23,301 | ₩23,475 | ₩23,154 | ₩23,381 | +0.34% | 465.7만 |
|---|
| 2026.05.20 | ₩23,020 | ₩23,622 | ₩22,859 | ₩23,461 | +1.92% | 411.6만 |
|---|
| 2026.05.19 | ₩23,033 | ₩23,127 | ₩22,739 | ₩22,913 | -0.52% | 337.1만 |
|---|
| 2026.05.18 | ₩22,980 | ₩23,234 | ₩22,926 | ₩23,073 | +0.41% | 454.7만 |
|---|
| 2026.05.15 | ₩23,220 | ₩23,247 | ₩22,725 | ₩22,832 | -1.67% | 520.4만 |
|---|
| 2026.05.14 | ₩23,301 | ₩23,448 | ₩23,113 | ₩23,207 | -0.40% | 832.9만 |
|---|
| 2026.05.13 | ₩23,408 | ₩23,434 | ₩22,993 | ₩23,060 | -1.49% | 391만 |
|---|
| 2026.05.12 | ₩23,488 | ₩23,635 | ₩23,006 | ₩23,501 | +0.06% | 658만 |
|---|
| 2026.05.11 | ₩24,023 | ₩24,157 | ₩23,421 | ₩23,475 | -2.28% | 557.8만 |
|---|
| 2026.05.08 | ₩24,023 | ₩24,130 | ₩23,889 | ₩23,943 | -0.33% | 311.8만 |
|---|
| 2026.05.07 | ₩24,371 | ₩24,424 | ₩23,876 | ₩23,969 | -1.65% | 345.1만 |
|---|
| 2026.05.06 | ₩24,183 | ₩24,531 | ₩24,183 | ₩24,331 | +0.61% | 470.9만 |
|---|
| 2026.05.05 | ₩23,608 | ₩24,157 | ₩23,555 | ₩23,943 | +1.42% | 485.2만 |
|---|
| 2026.05.04 | ₩23,488 | ₩23,822 | ₩23,408 | ₩23,528 | +0.17% | 781.9만 |
|---|
| 2026.05.01 | ₩23,876 | ₩23,916 | ₩23,555 | ₩23,622 | -1.06% | 324.5만 |
|---|
| 2026.04.30 | ₩23,341 | ₩24,010 | ₩23,287 | ₩23,876 | +2.29% | 342.6만 |
|---|
| 2026.04.29 | ₩23,675 | ₩23,822 | ₩23,368 | ₩23,448 | -0.96% | 391.5만 |
|---|
| 2026.04.28 | ₩23,929 | ₩23,983 | ₩23,702 | ₩23,729 | -0.84% | 290.3만 |
|---|
| 2026.04.27 | ₩23,461 | ₩23,836 | ₩23,448 | ₩23,689 | +0.97% | 392만 |
|---|
| 2026.04.24 | ₩23,836 | ₩23,956 | ₩23,341 | ₩23,434 | -1.68% | 506.6만 |
|---|
| 2026.04.23 | ₩23,648 | ₩23,862 | ₩23,501 | ₩23,849 | +0.85% | 373.7만 |
|---|
| 2026.04.22 | ₩23,702 | ₩23,849 | ₩23,434 | ₩23,608 | -0.40% | 574.7만 |
|---|
| 2026.04.21 | ₩23,849 | ₩24,076 | ₩23,434 | ₩23,595 | -1.07% | 624.6만 |
|---|
| 2026.04.20 | ₩23,809 | ₩24,197 | ₩23,675 | ₩23,849 | +0.17% | 536.9만 |
|---|
| 2026.04.17 | ₩23,408 | ₩24,371 | ₩23,341 | ₩23,996 | +2.51% | 1378.8만 |
|---|
| 2026.04.16 | ₩23,836 | ₩24,076 | ₩23,247 | ₩23,274 | -2.36% | 1140.4만 |
|---|
| 2026.04.15 | ₩24,290 | ₩24,290 | ₩23,742 | ₩23,929 | -1.49% | 1248만 |
|---|
| 2026.04.14 | ₩23,755 | ₩23,916 | ₩23,568 | ₩23,715 | -0.17% | 723.4만 |
|---|
| 2026.04.13 | ₩23,515 | ₩23,836 | ₩23,434 | ₩23,809 | +1.25% | 653만 |
|---|
| 2026.04.10 | ₩23,956 | ₩24,063 | ₩23,608 | ₩23,662 | -1.23% | 516.2만 |
|---|
| 2026.04.09 | ₩23,501 | ₩24,090 | ₩23,475 | ₩23,996 | +2.11% | 879.1만 |
|---|
| 2026.04.08 | ₩23,488 | ₩23,796 | ₩23,448 | ₩23,595 | +0.46% | 919.8만 |
|---|
| 2026.04.07 | ₩22,712 | ₩22,926 | ₩22,672 | ₩22,806 | +0.41% | 1095.7만 |
|---|
| 2026.04.06 | ₩22,538 | ₩22,886 | ₩22,351 | ₩22,846 | +1.36% | 757만 |
|---|
| 2026.04.02 | ₩22,231 | ₩22,618 | ₩22,003 | ₩22,552 | +1.44% | 840.3만 |
|---|
| 2026.04.01 | ₩22,605 | ₩22,792 | ₩22,498 | ₩22,605 | 0.00% | 1020만 |
|---|
| 2026.03.31 | ₩22,030 | ₩22,511 | ₩21,910 | ₩22,364 | +1.52% | 1156만 |
|---|
| 2026.03.30 | ₩21,803 | ₩21,896 | ₩21,548 | ₩21,629 | -0.80% | 524.5만 |
|---|
| 2026.03.27 | ₩21,963 | ₩22,017 | ₩21,589 | ₩21,642 | -1.46% | 528.1만 |
|---|
| 2026.03.26 | ₩21,896 | ₩22,177 | ₩21,816 | ₩22,124 | +1.04% | 843.6만 |
|---|
| 2026.03.25 | ₩22,217 | ₩22,324 | ₩21,816 | ₩22,057 | -0.72% | 1216.4만 |
|---|
| 2026.03.24 | ₩21,575 | ₩22,311 | ₩21,388 | ₩22,017 | +2.05% | 1036.7만 |
|---|
| 2026.03.23 | ₩22,057 | ₩22,164 | ₩21,642 | ₩21,803 | -1.15% | 1132.7만 |
|---|
| 2026.03.20 | ₩21,455 | ₩21,522 | ₩21,147 | ₩21,415 | -0.19% | 1075.4만 |
|---|
| 2026.03.19 | ₩21,107 | ₩21,548 | ₩20,893 | ₩21,415 | +1.46% | 866.1만 |
|---|
| 2026.03.18 | ₩21,482 | ₩21,575 | ₩21,161 | ₩21,174 | -1.43% | 705.4만 |
|---|
| 2026.03.17 | ₩21,722 | ₩21,736 | ₩21,334 | ₩21,548 | -0.80% | 1453.5만 |
|---|
| 2026.03.16 | ₩21,482 | ₩21,615 | ₩21,375 | ₩21,441 | -0.19% | 1104.6만 |
|---|
| 2026.03.13 | ₩21,655 | ₩21,749 | ₩21,147 | ₩21,187 | -2.16% | 483.5만 |
|---|
| 2026.03.12 | ₩21,268 | ₩21,535 | ₩21,134 | ₩21,495 | +1.07% | 640.6만 |
|---|
| 2026.03.11 | ₩21,749 | ₩21,829 | ₩21,468 | ₩21,696 | -0.25% | 679.6만 |
|---|
| 2026.03.10 | ₩21,950 | ₩22,351 | ₩21,696 | ₩21,816 | -0.61% | 891.7만 |
|---|
| 2026.03.09 | ₩21,629 | ₩22,083 | ₩21,094 | ₩21,950 | +1.48% | 510.2만 |
|---|
| 2026.03.06 | ₩21,856 | ₩22,057 | ₩21,415 | ₩21,910 | +0.24% | 489.1만 |
|---|
| 2026.03.05 | ₩22,565 | ₩22,752 | ₩22,311 | ₩22,605 | +0.18% | 552.3만 |
|---|
| 2026.03.04 | ₩22,939 | ₩23,006 | ₩22,618 | ₩22,819 | -0.52% | 722.9만 |
|---|
| 2026.03.03 | ₩22,404 | ₩23,006 | ₩22,257 | ₩22,779 | +1.67% | 786.3만 |
|---|
| 2026.03.02 | ₩22,137 | ₩23,167 | ₩21,990 | ₩23,047 | +4.11% | 606.3만 |
|---|
| 2026.02.27 | ₩23,501 | ₩23,729 | ₩22,391 | ₩22,725 | -3.30% | 1195만 |
|---|
| 2026.02.26 | ₩23,929 | ₩24,331 | ₩23,755 | ₩24,090 | +0.67% | 1006.6만 |
|---|
| 2026.02.25 | ₩23,675 | ₩23,943 | ₩23,475 | ₩23,862 | +0.79% | 783.2만 |
|---|
| 2026.02.24 | ₩23,220 | ₩23,595 | ₩23,047 | ₩23,448 | +0.98% | 938.4만 |
|---|
| 2026.02.23 | ₩24,504 | ₩24,585 | ₩23,127 | ₩23,327 | -4.80% | 965.6만 |
|---|
| 2026.02.20 | ₩24,264 | ₩24,558 | ₩23,929 | ₩24,518 | +1.05% | 1170.3만 |
|---|
| 2026.02.19 | ₩24,076 | ₩24,304 | ₩23,943 | ₩24,264 | +0.78% | 1209.3만 |
|---|
| 2026.02.18 | ₩24,397 | ₩24,772 | ₩24,197 | ₩24,277 | -0.49% | 788.6만 |
|---|
| 2026.02.17 | ₩24,344 | ₩24,638 | ₩24,090 | ₩24,317 | -0.11% | 607.1만 |
|---|
| 2026.02.13 | ₩23,729 | ₩24,331 | ₩23,568 | ₩24,170 | +1.86% | 522.1만 |
|---|
| 2026.02.12 | ₩24,879 | ₩24,946 | ₩23,729 | ₩23,943 | -3.76% | 718.9만 |
|---|
| 2026.02.11 | ₩25,280 | ₩25,401 | ₩24,531 | ₩24,665 | -2.43% | 700.3만 |
|---|
| 2026.02.10 | ₩25,267 | ₩25,468 | ₩24,799 | ₩24,999 | -1.06% | 478.7만 |
|---|
| 2026.02.09 | ₩25,120 | ₩25,601 | ₩25,120 | ₩25,307 | +0.75% | 484.7만 |
|---|
| 2026.02.06 | ₩25,147 | ₩25,468 | ₩25,053 | ₩25,280 | +0.53% | 626.3만 |
|---|
| 2026.02.05 | ₩24,772 | ₩25,066 | ₩24,545 | ₩24,866 | +0.38% | 685.7만 |
|---|
| 2026.02.04 | ₩24,611 | ₩25,120 | ₩24,545 | ₩24,866 | +1.03% | 714.2만 |
|---|
| 2026.02.03 | ₩23,929 | ₩24,491 | ₩23,862 | ₩24,464 | +2.24% | 766.2만 |
|---|
| 2026.02.02 | ₩23,408 | ₩23,996 | ₩23,274 | ₩23,862 | +1.94% | 645.3만 |
|---|
| 2026.01.30 | ₩23,327 | ₩23,648 | ₩23,261 | ₩23,475 | +0.63% | 600.2만 |
|---|
| 2026.01.29 | ₩23,220 | ₩23,541 | ₩23,087 | ₩23,541 | +1.38% | 584.2만 |
|---|
| 2026.01.28 | ₩23,274 | ₩23,421 | ₩23,020 | ₩23,047 | -0.98% | 600.8만 |
|---|
| 2026.01.27 | ₩23,341 | ₩23,394 | ₩23,127 | ₩23,314 | -0.11% | 539.3만 |
|---|
| 2026.01.26 | ₩22,953 | ₩23,314 | ₩22,886 | ₩23,247 | +1.28% | 638.5만 |
|---|
| 2026.01.23 | ₩23,943 | ₩23,956 | ₩22,859 | ₩22,886 | -4.41% | 488.3만 |
|---|
| 2026.01.22 | ₩23,836 | ₩24,478 | ₩23,689 | ₩24,076 | +1.01% | 559만 |
|---|
| 2026.01.21 | ₩23,207 | ₩24,063 | ₩23,073 | ₩23,769 | +2.42% | 886.8만 |
|---|
| 2026.01.20 | ₩22,846 | ₩23,327 | ₩22,779 | ₩23,100 | +1.11% | 961.2만 |
|---|
| 2026.01.16 | ₩23,354 | ₩23,475 | ₩23,127 | ₩23,220 | -0.57% | 1256만 |
|---|
| 2026.01.15 | ₩23,020 | ₩23,528 | ₩23,020 | ₩23,368 | +1.51% | 669만 |
|---|
| 2026.01.14 | ₩22,672 | ₩23,073 | ₩22,552 | ₩23,006 | +1.47% | 632만 |
|---|
| 2026.01.13 | ₩23,220 | ₩23,220 | ₩22,806 | ₩22,873 | -1.50% | 448.2만 |
|---|
| 2026.01.12 | ₩23,207 | ₩23,394 | ₩22,899 | ₩23,006 | -0.86% | 464.7만 |
|---|
| 2026.01.09 | ₩23,662 | ₩23,809 | ₩23,448 | ₩23,488 | -0.73% | 492.8만 |
|---|
| 2026.01.08 | ₩23,488 | ₩23,943 | ₩23,461 | ₩23,555 | +0.28% | 689.8만 |
|---|
| 2026.01.07 | ₩23,635 | ₩23,742 | ₩23,341 | ₩23,582 | -0.23% | 380.4만 |
|---|
| 2026.01.06 | ₩23,167 | ₩23,755 | ₩23,100 | ₩23,675 | +2.19% | 507.9만 |
|---|
| 2026.01.05 | ₩22,993 | ₩23,689 | ₩22,966 | ₩23,261 | +1.16% | 559만 |
|---|
| 2026.01.02 | ₩22,939 | ₩23,154 | ₩22,659 | ₩22,993 | +0.23% | 388.9만 |
|---|
| 2025.12.31 | ₩23,220 | ₩23,220 | ₩22,832 | ₩22,873 | -1.50% | 363.8만 |
|---|
| 2025.12.30 | ₩23,341 | ₩23,341 | ₩23,100 | ₩23,167 | -0.74% | 398.5만 |
|---|
| 2025.12.29 | ₩23,541 | ₩23,555 | ₩23,247 | ₩23,274 | -1.14% | 317.2만 |
|---|
| 2025.12.26 | ₩23,541 | ₩23,622 | ₩23,381 | ₩23,488 | -0.23% | 268.1만 |
|---|
| 2025.12.24 | ₩23,595 | ₩23,635 | ₩23,461 | ₩23,555 | -0.17% | 158.1만 |
|---|
| 2025.12.23 | ₩23,836 | ₩23,929 | ₩23,515 | ₩23,515 | -1.35% | 297.7만 |
|---|
| 2025.12.22 | ₩23,689 | ₩23,983 | ₩23,689 | ₩23,862 | +0.73% | 309.5만 |
|---|
| 2025.12.19 | ₩23,582 | ₩23,755 | ₩23,501 | ₩23,755 | +0.74% | 691.1만 |
|---|
| 2025.12.18 | ₩23,675 | ₩23,809 | ₩23,421 | ₩23,541 | -0.56% | 514.4만 |
|---|
| 2025.12.17 | ₩23,434 | ₩23,849 | ₩23,381 | ₩23,515 | +0.34% | 504.8만 |
|---|
| 2025.12.16 | ₩23,448 | ₩23,461 | ₩23,154 | ₩23,368 | -0.34% | 440.8만 |
|---|
| 2025.12.15 | ₩23,622 | ₩23,715 | ₩23,327 | ₩23,394 | -0.96% | 520.2만 |
|---|
| 2025.12.12 | ₩23,715 | ₩23,715 | ₩23,314 | ₩23,434 | -1.18% | 434.4만 |
|---|
| 2025.12.11 | ₩23,274 | ₩23,742 | ₩23,261 | ₩23,608 | +1.44% | 526.6만 |
|---|
| 2025.12.10 | ₩22,712 | ₩23,662 | ₩22,672 | ₩23,501 | +3.47% | 795.5만 |
|---|
| 2025.12.09 | ₩22,739 | ₩23,047 | ₩22,645 | ₩22,672 | -0.29% | 433.7만 |
|---|
| 2025.12.08 | ₩22,672 | ₩22,846 | ₩22,592 | ₩22,752 | +0.35% | 601.3만 |
|---|
| 2025.12.05 | ₩22,632 | ₩22,752 | ₩22,565 | ₩22,618 | -0.06% | 340.3만 |
|---|
| 2025.12.04 | ₩22,578 | ₩22,806 | ₩22,538 | ₩22,659 | +0.36% | 450.1만 |
|---|
| 2025.12.03 | ₩22,311 | ₩22,712 | ₩22,271 | ₩22,632 | +1.44% | 599만 |
|---|
| 2025.12.02 | ₩22,458 | ₩22,511 | ₩22,204 | ₩22,231 | -1.01% | 330.5만 |
|---|
| 2025.12.01 | ₩21,963 | ₩22,458 | ₩21,856 | ₩22,324 | +1.64% | 312.6만 |
|---|
| 2025.11.28 | ₩22,271 | ₩22,445 | ₩22,137 | ₩22,257 | -0.06% | 164.2만 |
|---|
| 2025.11.26 | ₩22,284 | ₩22,538 | ₩22,190 | ₩22,284 | 0.00% | 386.4만 |
|---|
| 2025.11.25 | ₩21,803 | ₩22,525 | ₩21,762 | ₩22,338 | +2.45% | 525.5만 |
|---|
| 2025.11.24 | ₩21,455 | ₩21,776 | ₩21,308 | ₩21,709 | +1.18% | 454.8만 |
|---|
| 2025.11.21 | ₩20,960 | ₩21,749 | ₩20,933 | ₩21,455 | +2.36% | 418.2만 |
|---|
| 2025.11.20 | ₩21,241 | ₩21,522 | ₩20,773 | ₩20,839 | -1.89% | 555.7만 |
|---|
| 2025.11.19 | ₩20,666 | ₩21,040 | ₩20,599 | ₩21,000 | +1.62% | 441.9만 |
|---|
| 2025.11.18 | ₩20,385 | ₩20,906 | ₩20,345 | ₩20,625 | +1.18% | 542.4만 |
|---|
| 2025.11.17 | ₩21,201 | ₩21,268 | ₩20,465 | ₩20,572 | -2.97% | 635.2만 |
|---|
| 2025.11.14 | ₩21,094 | ₩21,334 | ₩20,933 | ₩21,227 | +0.63% | 490.9만 |
|---|
| 2025.11.13 | ₩21,615 | ₩21,749 | ₩21,201 | ₩21,201 | -1.92% | 597.5만 |
|---|
| 2025.11.12 | ₩21,575 | ₩21,963 | ₩21,535 | ₩21,682 | +0.50% | 616.4만 |
|---|
| 2025.11.11 | ₩21,736 | ₩21,776 | ₩21,495 | ₩21,508 | -1.05% | 467.5만 |
|---|
| 2025.11.10 | ₩21,562 | ₩21,856 | ₩21,495 | ₩21,655 | +0.43% | 752.5만 |
|---|
| 2025.11.07 | ₩21,067 | ₩21,535 | ₩20,893 | ₩21,508 | +2.10% | 745.1만 |
|---|
| 2025.11.06 | ₩21,201 | ₩21,401 | ₩20,947 | ₩21,094 | -0.50% | 687.9만 |
|---|
| 2025.11.05 | ₩20,973 | ₩21,428 | ₩20,880 | ₩21,214 | +1.15% | 699.4만 |
|---|
| 2025.11.04 | ₩20,786 | ₩21,027 | ₩20,585 | ₩20,973 | +0.90% | 801.8만 |
|---|
| 2025.11.03 | ₩20,920 | ₩21,040 | ₩20,612 | ₩21,040 | +0.58% | 682.9만 |
|---|
| 2025.10.31 | ₩20,786 | ₩21,027 | ₩20,559 | ₩21,027 | +1.16% | 673만 |
|---|
| 2025.10.30 | ₩20,666 | ₩21,107 | ₩20,625 | ₩20,866 | +0.97% | 948.2만 |
|---|
| 2025.10.29 | ₩20,732 | ₩21,201 | ₩20,572 | ₩20,719 | -0.06% | 804.2만 |
|---|
| 2025.10.28 | ₩21,013 | ₩21,094 | ₩20,759 | ₩20,906 | -0.51% | 802.7만 |
|---|
| 2025.10.27 | ₩20,947 | ₩21,080 | ₩20,813 | ₩21,013 | +0.32% | 1065.2만 |
|---|
| 2025.10.24 | ₩20,813 | ₩21,013 | ₩20,639 | ₩20,839 | +0.13% | 1002.3만 |
|---|
| 2025.10.23 | ₩20,532 | ₩20,719 | ₩20,331 | ₩20,505 | -0.13% | 1216.4만 |
|---|
| 2025.10.22 | ₩20,773 | ₩20,786 | ₩20,398 | ₩20,478 | -1.42% | 1407.5만 |
|---|
| 2025.10.21 | ₩20,692 | ₩20,839 | ₩20,505 | ₩20,719 | +0.13% | 1216.1만 |
|---|
| 2025.10.20 | ₩20,559 | ₩20,839 | ₩20,318 | ₩20,719 | +0.78% | 1467.8만 |
|---|
| 2025.10.17 | ₩20,024 | ₩20,278 | ₩19,462 | ₩20,184 | +0.80% | 2840.6만 |
|---|
| 2025.10.16 | ₩20,880 | ₩20,933 | ₩19,341 | ₩19,596 | -6.15% | 4047만 |
|---|
| 2025.10.15 | ₩21,896 | ₩21,896 | ₩21,054 | ₩21,120 | -3.54% | 2973.9만 |
|---|
| 2025.10.14 | ₩20,759 | ₩21,709 | ₩20,746 | ₩21,562 | +3.87% | 2812.1만 |
|---|
| 2025.10.13 | ₩20,759 | ₩21,000 | ₩20,599 | ₩20,893 | +0.64% | 1710만 |
|---|
| 2025.10.10 | ₩21,388 | ₩21,602 | ₩20,398 | ₩20,411 | -4.57% | 1379.7만 |
|---|