시장 데이터를 불러오는 중
전체 종목
First Bancorp, Inc (ME) - Common Stock 과거 주가
First Bancorp, Inc (ME) - Common Stock · FNLC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Bancorp, Inc (ME) - Common Stock · FNLC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,682 | ₩44,682 | ₩43,798 | ₩44,133 | -1.23% | 3.5만 |
| 2026.10.08 | ₩44,668 | ₩45,016 | ₩43,838 | ₩44,762 | +0.21% | 3만 |
| 2026.10.07 | ₩44,682 | ₩44,936 | ₩44,106 | ₩44,588 | -0.21% | 3.4만 |
| 2026.10.06 | ₩45,498 | ₩45,672 | ₩44,842 | ₩45,177 | -0.71% | 4.6만 |
| 2026.10.05 | ₩45,940 | ₩46,101 | ₩45,057 | ₩45,793 | -0.32% | 7.6만 |
| 2026.10.02 | ₩45,458 | ₩45,846 | ₩44,856 | ₩45,793 | +0.74% | 3.4만 |
| 2026.10.01 | ₩44,468 | ₩45,458 | ₩43,905 | ₩45,097 | +1.41% | 3.2만 |
| 2026.09.30 | ₩45,231 | ₩45,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,628 |
| -1.33% |
| 3.5만 |
| 2026.09.29 | ₩46,114 | ₩46,114 | ₩44,588 | ₩45,204 | -1.97% | 3.8만 |
|---|
| 2026.09.28 | ₩46,127 | ₩46,181 | ₩44,213 | ₩45,913 | -0.46% | 5.2만 |
|---|
| 2026.09.25 | ₩45,686 | ₩46,101 | ₩45,364 | ₩45,980 | +0.64% | 3.2만 |
|---|
| 2026.09.24 | ₩45,632 | ₩46,824 | ₩45,124 | ₩45,779 | +0.32% | 5만 |
|---|
| 2026.09.23 | ₩46,743 | ₩46,743 | ₩45,043 | ₩45,485 | -2.69% | 4.2만 |
|---|
| 2026.09.22 | ₩46,890 | ₩47,265 | ₩45,699 | ₩46,368 | -1.11% | 7.1만 |
|---|
| 2026.09.21 | ₩47,091 | ₩47,413 | ₩46,583 | ₩46,583 | -1.08% | 3.3만 |
|---|
| 2026.09.18 | ₩46,890 | ₩47,359 | ₩46,221 | ₩47,091 | +0.43% | 12.8만 |
|---|
| 2026.09.17 | ₩47,212 | ₩47,613 | ₩46,837 | ₩46,971 | -0.51% | 3만 |
|---|
| 2026.09.16 | ₩47,961 | ₩47,961 | ₩46,235 | ₩46,944 | -2.12% | 3.5만 |
|---|
| 2026.09.15 | ₩47,346 | ₩47,787 | ₩46,864 | ₩47,761 | +0.88% | 3.4만 |
|---|
| 2026.09.14 | ₩46,877 | ₩47,573 | ₩46,864 | ₩47,225 | +0.74% | 2.7만 |
|---|
| 2026.09.11 | ₩47,479 | ₩47,573 | ₩46,315 | ₩46,783 | -1.47% | 2.3만 |
|---|
| 2026.09.10 | ₩46,636 | ₩47,064 | ₩46,047 | ₩46,904 | +0.57% | 2.3만 |
|---|
| 2026.09.09 | ₩45,994 | ₩46,944 | ₩45,913 | ₩46,837 | +1.83% | 3.1만 |
|---|
| 2026.09.08 | ₩46,770 | ₩47,105 | ₩46,288 | ₩46,288 | -1.03% | 1.8만 |
|---|
| 2026.09.04 | ₩46,569 | ₩47,439 | ₩45,605 | ₩47,038 | +1.01% | 1.5만 |
|---|
| 2026.09.03 | ₩46,676 | ₩46,944 | ₩45,726 | ₩46,890 | +0.46% | 2.7만 |
|---|
| 2026.09.02 | ₩45,472 | ₩46,797 | ₩45,472 | ₩46,395 | +2.03% | 2.6만 |
|---|
| 2026.09.01 | ₩45,887 | ₩46,275 | ₩45,284 | ₩45,445 | -0.96% | 1.6만 |
|---|
| 2026.08.31 | ₩46,556 | ₩46,556 | ₩45,860 | ₩45,860 | -1.50% | 2.1만 |
|---|
| 2026.08.28 | ₩46,382 | ₩47,158 | ₩46,154 | ₩46,529 | +0.32% | 2.8만 |
|---|
| 2026.08.27 | ₩46,020 | ₩46,301 | ₩45,538 | ₩46,221 | +0.44% | 3.3만 |
|---|
| 2026.08.26 | ₩46,542 | ₩46,542 | ₩45,940 | ₩46,127 | -0.89% | 2.5만 |
|---|
| 2026.08.25 | ₩46,235 | ₩46,703 | ₩45,726 | ₩46,328 | +0.20% | 1.8만 |
|---|
| 2026.08.24 | ₩46,583 | ₩46,864 | ₩45,605 | ₩46,261 | -0.69% | 1.4만 |
|---|
| 2026.08.21 | ₩46,850 | ₩46,877 | ₩45,833 | ₩46,502 | -0.74% | 3.7만 |
|---|
| 2026.08.20 | ₩46,221 | ₩47,011 | ₩46,007 | ₩46,904 | +1.48% | 2.6만 |
|---|
| 2026.08.19 | ₩47,774 | ₩48,162 | ₩46,221 | ₩46,221 | -3.25% | 2.3만 |
|---|
| 2026.08.18 | ₩47,600 | ₩47,881 | ₩46,904 | ₩47,653 | +0.11% | 2.6만 |
|---|
| 2026.08.17 | ₩47,493 | ₩47,734 | ₩47,305 | ₩47,346 | -0.31% | 2.4만 |
|---|
| 2026.08.14 | ₩47,627 | ₩48,055 | ₩47,172 | ₩47,680 | +0.11% | 3.3만 |
|---|
| 2026.08.13 | ₩48,189 | ₩48,189 | ₩47,346 | ₩47,546 | -1.33% | 2.5만 |
|---|
| 2026.08.12 | ₩47,359 | ₩47,921 | ₩47,185 | ₩47,720 | +0.76% | 3.1만 |
|---|
| 2026.08.11 | ₩46,690 | ₩47,520 | ₩46,663 | ₩47,413 | +1.55% | 2.7만 |
|---|
| 2026.08.10 | ₩46,944 | ₩47,546 | ₩46,475 | ₩46,583 | -0.77% | 2.2만 |
|---|
| 2026.08.07 | ₩47,064 | ₩47,493 | ₩46,663 | ₩47,359 | +0.63% | 1.8만 |
|---|
| 2026.08.06 | ₩47,346 | ₩47,573 | ₩46,783 | ₩47,265 | -0.17% | 1.9만 |
|---|
| 2026.08.05 | ₩47,854 | ₩48,175 | ₩46,690 | ₩47,372 | -1.01% | 2.2만 |
|---|
| 2026.08.04 | ₩47,680 | ₩48,590 | ₩47,319 | ₩47,734 | +0.11% | 3.5만 |
|---|
| 2026.08.03 | ₩47,332 | ₩48,001 | ₩46,837 | ₩47,734 | +0.85% | 2.5만 |
|---|
| 2026.07.31 | ₩46,716 | ₩47,198 | ₩45,552 | ₩46,984 | +0.57% | 3.2만 |
|---|
| 2026.07.30 | ₩47,761 | ₩47,761 | ₩46,703 | ₩46,770 | -2.07% | 2.6만 |
|---|
| 2026.07.29 | ₩47,359 | ₩47,988 | ₩46,904 | ₩47,587 | +0.48% | 3.5만 |
|---|
| 2026.07.28 | ₩46,797 | ₩47,774 | ₩46,355 | ₩47,466 | +1.43% | 4만 |
|---|
| 2026.07.27 | ₩46,971 | ₩47,305 | ₩44,561 | ₩46,703 | -0.57% | 8.1만 |
|---|
| 2026.07.24 | ₩45,592 | ₩47,118 | ₩44,267 | ₩46,824 | +2.70% | 3.6만 |
|---|
| 2026.07.23 | ₩45,324 | ₩45,632 | ₩43,932 | ₩45,498 | +0.38% | 3.3만 |
|---|
| 2026.07.22 | ₩45,364 | ₩45,552 | ₩44,387 | ₩45,378 | +0.03% | 3.6만 |
|---|
| 2026.07.21 | ₩45,753 | ₩46,154 | ₩44,401 | ₩45,753 | 0.00% | 5.4만 |
|---|
| 2026.07.20 | ₩46,221 | ₩47,305 | ₩44,936 | ₩45,994 | -0.49% | 4.7만 |
|---|
| 2026.07.17 | ₩46,583 | ₩47,305 | ₩45,659 | ₩46,194 | -0.83% | 3.5만 |
|---|
| 2026.07.16 | ₩45,739 | ₩46,971 | ₩45,739 | ₩46,971 | +2.69% | 2.9만 |
|---|
| 2026.07.15 | ₩44,548 | ₩45,846 | ₩44,548 | ₩45,565 | +2.28% | 2.3만 |
|---|
| 2026.07.14 | ₩44,762 | ₩45,364 | ₩44,441 | ₩45,231 | +1.05% | 3.1만 |
|---|
| 2026.07.13 | ₩44,642 | ₩45,177 | ₩43,691 | ₩44,762 | +0.27% | 3.1만 |
|---|
| 2026.07.10 | ₩44,789 | ₩44,936 | ₩44,253 | ₩44,776 | -0.03% | 3만 |
|---|
| 2026.07.09 | ₩44,240 | ₩46,315 | ₩44,240 | ₩44,896 | +1.48% | 2만 |
|---|
| 2026.07.08 | ₩44,936 | ₩44,936 | ₩44,253 | ₩44,481 | -1.01% | 2.4만 |
|---|
| 2026.07.07 | ₩46,824 | ₩46,824 | ₩45,177 | ₩45,324 | -3.20% | 2.8만 |
|---|
| 2026.07.06 | ₩46,730 | ₩47,520 | ₩45,458 | ₩47,105 | +0.80% | 3.9만 |
|---|
| 2026.07.02 | ₩47,560 | ₩47,640 | ₩46,114 | ₩46,904 | -1.38% | 3.5만 |
|---|
| 2026.07.01 | ₩46,676 | ₩47,573 | ₩44,441 | ₩47,560 | +1.89% | 3.1만 |
|---|
| 2026.06.30 | ₩46,422 | ₩47,064 | ₩45,994 | ₩46,609 | +0.40% | 3.9만 |
|---|
| 2026.06.29 | ₩47,078 | ₩48,095 | ₩45,994 | ₩46,757 | -0.68% | 7.7만 |
|---|
| 2026.06.26 | ₩45,605 | ₩47,841 | ₩45,525 | ₩47,533 | +4.23% | 24.3만 |
|---|
| 2026.06.25 | ₩45,512 | ₩45,980 | ₩44,936 | ₩45,579 | +0.15% | 4.2만 |
|---|
| 2026.06.24 | ₩45,605 | ₩46,181 | ₩45,244 | ₩45,646 | +0.09% | 5.2만 |
|---|
| 2026.06.23 | ₩45,003 | ₩46,034 | ₩44,508 | ₩45,324 | +0.71% | 7.3만 |
|---|
| 2026.06.22 | ₩41,027 | ₩45,378 | ₩41,027 | ₩44,334 | +8.06% | 12만 |
|---|
| 2026.06.18 | ₩40,666 | ₩40,894 | ₩39,863 | ₩40,666 | 0.00% | 5.2만 |
|---|
| 2026.06.17 | ₩40,599 | ₩40,760 | ₩39,716 | ₩40,037 | -1.38% | 1.9만 |
|---|
| 2026.06.16 | ₩40,706 | ₩41,201 | ₩40,131 | ₩40,492 | -0.53% | 1.9만 |
|---|
| 2026.06.15 | ₩41,362 | ₩41,362 | ₩40,144 | ₩40,291 | -2.59% | 1.4만 |
|---|
| 2026.06.12 | ₩41,349 | ₩41,429 | ₩40,157 | ₩41,161 | -0.45% | 1.9만 |
|---|
| 2026.06.11 | ₩41,295 | ₩41,429 | ₩39,756 | ₩40,853 | -1.07% | 2.1만 |
|---|
| 2026.06.10 | ₩40,693 | ₩41,831 | ₩38,364 | ₩41,228 | +1.32% | 2.9만 |
|---|
| 2026.06.09 | ₩40,077 | ₩41,014 | ₩38,257 | ₩40,238 | +0.40% | 2.5만 |
|---|
| 2026.06.08 | ₩40,291 | ₩40,291 | ₩39,448 | ₩39,662 | -1.56% | 1.3만 |
|---|
| 2026.06.05 | ₩39,394 | ₩40,144 | ₩38,016 | ₩39,903 | +1.29% | 2.6만 |
|---|
| 2026.06.04 | ₩38,725 | ₩39,475 | ₩38,725 | ₩39,261 | +1.38% | 1.5만 |
|---|
| 2026.06.03 | ₩38,605 | ₩38,605 | ₩38,096 | ₩38,243 | -0.94% | 2.7만 |
|---|
| 2026.06.02 | ₩38,203 | ₩39,234 | ₩37,587 | ₩38,913 | +1.86% | 2.7만 |
|---|
| 2026.06.01 | ₩38,645 | ₩38,792 | ₩37,815 | ₩38,457 | -0.48% | 2.2만 |
|---|
| 2026.05.29 | ₩38,792 | ₩39,207 | ₩38,779 | ₩38,966 | +0.45% | 2만 |
|---|
| 2026.05.28 | ₩38,939 | ₩39,060 | ₩38,913 | ₩39,060 | +0.31% | 1.1만 |
|---|
| 2026.05.27 | ₩38,939 | ₩39,220 | ₩38,417 | ₩38,886 | -0.14% | 1.7만 |
|---|
| 2026.05.26 | ₩38,216 | ₩38,765 | ₩37,909 | ₩38,739 | +1.37% | 2.4만 |
|---|
| 2026.05.22 | ₩37,842 | ₩38,484 | ₩37,842 | ₩38,257 | +1.10% | 1.7만 |
|---|
| 2026.05.21 | ₩38,150 | ₩38,538 | ₩37,775 | ₩38,417 | +0.70% | 1.4만 |
|---|
| 2026.05.20 | ₩38,042 | ₩38,739 | ₩38,002 | ₩38,404 | +0.95% | 1.6만 |
|---|
| 2026.05.19 | ₩37,561 | ₩38,926 | ₩37,213 | ₩38,042 | +1.28% | 1.5만 |
|---|
| 2026.05.18 | ₩37,761 | ₩37,962 | ₩37,614 | ₩37,868 | +0.28% | 8.7천 |
|---|
| 2026.05.15 | ₩37,748 | ₩38,029 | ₩37,039 | ₩37,146 | -1.60% | 1.7만 |
|---|
| 2026.05.14 | ₩37,520 | ₩38,096 | ₩37,346 | ₩38,096 | +1.53% | 1.1만 |
|---|
| 2026.05.13 | ₩37,574 | ₩38,364 | ₩37,360 | ₩37,627 | +0.14% | 1.5만 |
|---|
| 2026.05.12 | ₩38,176 | ₩38,176 | ₩37,320 | ₩37,868 | -0.81% | 1.6만 |
|---|
| 2026.05.11 | ₩39,100 | ₩39,100 | ₩38,069 | ₩38,123 | -2.50% | 1만 |
|---|
| 2026.05.08 | ₩38,899 | ₩40,144 | ₩38,618 | ₩38,872 | -0.07% | 8.8천 |
|---|
| 2026.05.07 | ₩38,993 | ₩39,488 | ₩38,859 | ₩39,020 | +0.07% | 1.2만 |
|---|
| 2026.05.06 | ₩39,087 | ₩39,461 | ₩38,457 | ₩38,979 | -0.27% | 1.5만 |
|---|
| 2026.05.05 | ₩38,578 | ₩38,832 | ₩38,042 | ₩38,672 | +0.24% | 9.8천 |
|---|
| 2026.05.04 | ₩38,645 | ₩38,658 | ₩38,029 | ₩38,029 | -1.59% | 2.4만 |
|---|
| 2026.05.01 | ₩38,350 | ₩38,765 | ₩38,350 | ₩38,672 | +0.84% | 1.3만 |
|---|
| 2026.04.30 | ₩37,842 | ₩38,966 | ₩37,842 | ₩38,096 | +0.67% | 2.5만 |
|---|
| 2026.04.29 | ₩39,207 | ₩39,207 | ₩38,042 | ₩38,042 | -2.97% | 1.7만 |
|---|
| 2026.04.28 | ₩38,979 | ₩39,756 | ₩38,631 | ₩39,327 | +0.89% | 1.8만 |
|---|
| 2026.04.27 | ₩38,631 | ₩39,220 | ₩38,631 | ₩38,819 | +0.49% | 1.5만 |
|---|
| 2026.04.24 | ₩38,752 | ₩39,087 | ₩38,484 | ₩38,886 | +0.35% | 9천 |
|---|
| 2026.04.23 | ₩39,153 | ₩39,153 | ₩38,283 | ₩38,953 | -0.51% | 7.2천 |
|---|
| 2026.04.22 | ₩38,431 | ₩38,471 | ₩38,163 | ₩38,283 | -0.38% | 1.2만 |
|---|
| 2026.04.21 | ₩39,461 | ₩39,528 | ₩38,404 | ₩38,404 | -2.68% | 2만 |
|---|
| 2026.04.20 | ₩39,381 | ₩39,622 | ₩39,207 | ₩39,488 | +0.27% | 1.3만 |
|---|
| 2026.04.17 | ₩38,859 | ₩40,024 | ₩38,350 | ₩39,381 | +1.34% | 2.7만 |
|---|
| 2026.04.16 | ₩38,551 | ₩38,551 | ₩37,882 | ₩38,377 | -0.45% | 1.8만 |
|---|
| 2026.04.15 | ₩39,006 | ₩39,073 | ₩38,310 | ₩38,538 | -1.20% | 2.1만 |
|---|
| 2026.04.14 | ₩39,153 | ₩39,287 | ₩38,872 | ₩39,127 | -0.07% | 1.2만 |
|---|
| 2026.04.13 | ₩39,287 | ₩39,287 | ₩38,752 | ₩39,220 | -0.17% | 1.3만 |
|---|
| 2026.04.10 | ₩39,836 | ₩40,024 | ₩39,073 | ₩39,274 | -1.41% | 1.4만 |
|---|
| 2026.04.09 | ₩38,779 | ₩40,090 | ₩38,779 | ₩40,010 | +3.18% | 1.4만 |
|---|
| 2026.04.08 | ₩38,819 | ₩39,408 | ₩38,511 | ₩39,167 | +0.90% | 5.3만 |
|---|
| 2026.04.07 | ₩37,895 | ₩38,779 | ₩37,828 | ₩38,471 | +1.52% | 1.9만 |
|---|
| 2026.04.06 | ₩38,283 | ₩39,421 | ₩38,283 | ₩38,484 | +0.52% | 5.8만 |
|---|
| 2026.04.02 | ₩37,387 | ₩38,712 | ₩37,346 | ₩38,283 | +2.40% | 1.3만 |
|---|
| 2026.04.01 | ₩37,641 | ₩38,377 | ₩37,105 | ₩37,868 | +0.60% | 1.5만 |
|---|
| 2026.03.31 | ₩38,364 | ₩38,364 | ₩37,279 | ₩37,520 | -2.20% | 2만 |
|---|
| 2026.03.30 | ₩37,587 | ₩37,895 | ₩37,427 | ₩37,775 | +0.50% | 2.2만 |
|---|
| 2026.03.27 | ₩37,172 | ₩37,708 | ₩37,052 | ₩37,105 | -0.18% | 1.1만 |
|---|
| 2026.03.26 | ₩37,146 | ₩37,601 | ₩37,146 | ₩37,534 | +1.05% | 1.2만 |
|---|
| 2026.03.25 | ₩37,413 | ₩37,534 | ₩37,146 | ₩37,320 | -0.25% | 2.1만 |
|---|
| 2026.03.24 | ₩37,306 | ₩37,735 | ₩36,998 | ₩37,226 | -0.22% | 1.8만 |
|---|
| 2026.03.23 | ₩36,423 | ₩38,136 | ₩36,423 | ₩37,681 | +3.45% | 3.1만 |
|---|
| 2026.03.20 | ₩36,543 | ₩37,801 | ₩35,954 | ₩35,981 | -1.54% | 6.6만 |
|---|
| 2026.03.19 | ₩36,115 | ₩37,132 | ₩35,981 | ₩36,316 | +0.56% | 1.6만 |
|---|
| 2026.03.18 | ₩36,476 | ₩36,637 | ₩35,981 | ₩36,035 | -1.21% | 2.5만 |
|---|
| 2026.03.17 | ₩37,105 | ₩37,480 | ₩36,610 | ₩36,771 | -0.90% | 1.8만 |
|---|
| 2026.03.16 | ₩37,266 | ₩37,467 | ₩36,838 | ₩37,012 | -0.68% | 1.1만 |
|---|
| 2026.03.13 | ₩36,811 | ₩37,079 | ₩36,396 | ₩36,624 | -0.51% | 1.6만 |
|---|
| 2026.03.12 | ₩36,289 | ₩36,811 | ₩36,128 | ₩36,811 | +1.44% | 2.3만 |
|---|
| 2026.03.11 | ₩36,824 | ₩37,480 | ₩36,503 | ₩36,530 | -0.80% | 1.2만 |
|---|
| 2026.03.10 | ₩36,570 | ₩38,163 | ₩36,570 | ₩37,079 | +1.39% | 1.4만 |
|---|
| 2026.03.09 | ₩36,824 | ₩37,105 | ₩36,142 | ₩36,824 | 0.00% | 1.9만 |
|---|
| 2026.03.06 | ₩36,637 | ₩37,159 | ₩36,142 | ₩37,119 | +1.32% | 3.2만 |
|---|
| 2026.03.05 | ₩38,002 | ₩38,002 | ₩36,476 | ₩37,039 | -2.54% | 2.9만 |
|---|
| 2026.03.04 | ₩38,002 | ₩38,216 | ₩37,520 | ₩38,096 | +0.25% | 8.5천 |
|---|
| 2026.03.03 | ₩37,480 | ₩38,150 | ₩36,945 | ₩37,721 | +0.64% | 1.8만 |
|---|
| 2026.03.02 | ₩36,302 | ₩38,150 | ₩36,142 | ₩37,775 | +4.06% | 1.7만 |
|---|
| 2026.02.27 | ₩37,721 | ₩37,815 | ₩36,998 | ₩37,012 | -1.88% | 1.9만 |
|---|
| 2026.02.26 | ₩37,949 | ₩38,618 | ₩37,842 | ₩38,257 | +0.81% | 1.4만 |
|---|
| 2026.02.25 | ₩37,614 | ₩38,216 | ₩37,039 | ₩37,909 | +0.78% | 1.2만 |
|---|
| 2026.02.24 | ₩37,962 | ₩38,150 | ₩36,998 | ₩37,320 | -1.69% | 8.6천 |
|---|
| 2026.02.23 | ₩38,779 | ₩38,779 | ₩36,998 | ₩37,052 | -4.45% | 1.5만 |
|---|
| 2026.02.20 | ₩38,002 | ₩38,618 | ₩37,641 | ₩38,538 | +1.41% | 8.1천 |
|---|
| 2026.02.19 | ₩38,511 | ₩38,819 | ₩37,801 | ₩38,042 | -1.22% | 1.3만 |
|---|
| 2026.02.18 | ₩39,435 | ₩39,555 | ₩38,618 | ₩38,618 | -2.07% | 1.6만 |
|---|
| 2026.02.17 | ₩38,966 | ₩39,769 | ₩38,966 | ₩39,287 | +0.82% | 1.3만 |
|---|
| 2026.02.13 | ₩38,926 | ₩39,234 | ₩38,899 | ₩39,060 | +0.34% | 8.1천 |
|---|
| 2026.02.12 | ₩39,127 | ₩39,435 | ₩38,672 | ₩38,979 | -0.38% | 1.2만 |
|---|
| 2026.02.11 | ₩39,314 | ₩39,488 | ₩38,658 | ₩38,913 | -1.02% | 1만 |
|---|
| 2026.02.10 | ₩39,649 | ₩40,157 | ₩39,006 | ₩39,006 | -1.62% | 2.2만 |
|---|
| 2026.02.09 | ₩40,010 | ₩40,546 | ₩39,809 | ₩39,809 | -0.50% | 1.5만 |
|---|
| 2026.02.06 | ₩40,131 | ₩40,599 | ₩39,327 | ₩40,171 | +0.10% | 4.4만 |
|---|
| 2026.02.05 | ₩39,140 | ₩39,863 | ₩38,190 | ₩39,796 | +1.68% | 3.2만 |
|---|
| 2026.02.04 | ₩38,123 | ₩39,113 | ₩37,868 | ₩38,979 | +2.25% | 3.5만 |
|---|
| 2026.02.03 | ₩37,373 | ₩38,083 | ₩36,998 | ₩37,976 | +1.61% | 3.2만 |
|---|
| 2026.02.02 | ₩36,771 | ₩37,467 | ₩36,771 | ₩37,413 | +1.75% | 2.6만 |
|---|
| 2026.01.30 | ₩35,780 | ₩36,690 | ₩35,419 | ₩36,610 | +2.32% | 2.6만 |
|---|
| 2026.01.29 | ₩35,365 | ₩36,142 | ₩35,352 | ₩36,115 | +2.12% | 1.8만 |
|---|
| 2026.01.28 | ₩36,155 | ₩36,356 | ₩34,990 | ₩35,459 | -1.93% | 1.9만 |
|---|
| 2026.01.27 | ₩36,235 | ₩36,771 | ₩35,968 | ₩36,168 | -0.18% | 1.1만 |
|---|
| 2026.01.26 | ₩35,847 | ₩36,650 | ₩35,700 | ₩36,276 | +1.19% | 1.7만 |
|---|
| 2026.01.23 | ₩36,811 | ₩36,918 | ₩36,021 | ₩36,021 | -2.15% | 1.4만 |
|---|
| 2026.01.22 | ₩36,624 | ₩37,186 | ₩36,624 | ₩36,771 | +0.40% | 1.7만 |
|---|
| 2026.01.21 | ₩35,753 | ₩37,012 | ₩35,753 | ₩36,998 | +3.48% | 2.4만 |
|---|
| 2026.01.20 | ₩35,981 | ₩36,155 | ₩35,593 | ₩35,646 | -0.93% | 1.6만 |
|---|
| 2026.01.16 | ₩36,409 | ₩36,798 | ₩35,740 | ₩36,369 | -0.11% | 2.4만 |
|---|
| 2026.01.15 | ₩35,847 | ₩36,744 | ₩35,847 | ₩36,570 | +2.02% | 1.8만 |
|---|
| 2026.01.14 | ₩34,883 | ₩35,753 | ₩34,883 | ₩35,753 | +2.49% | 1.2만 |
|---|
| 2026.01.13 | ₩35,205 | ₩35,553 | ₩34,950 | ₩35,124 | -0.23% | 9.1천 |
|---|
| 2026.01.12 | ₩35,352 | ₩35,807 | ₩34,950 | ₩35,205 | -0.42% | 1.1만 |
|---|
| 2026.01.09 | ₩35,620 | ₩36,128 | ₩35,044 | ₩35,472 | -0.41% | 1.8만 |
|---|
| 2026.01.08 | ₩34,656 | ₩35,794 | ₩34,656 | ₩35,620 | +2.78% | 1.6만 |
|---|
| 2026.01.07 | ₩35,325 | ₩35,660 | ₩34,669 | ₩34,683 | -1.82% | 3.2만 |
|---|
| 2026.01.06 | ₩36,289 | ₩36,570 | ₩35,633 | ₩35,673 | -1.70% | 3.7만 |
|---|
| 2026.01.05 | ₩35,419 | ₩37,387 | ₩35,379 | ₩36,891 | +4.16% | 5.4만 |
|---|
| 2026.01.02 | ₩35,392 | ₩36,115 | ₩35,017 | ₩35,365 | -0.08% | 2.2만 |
|---|
| 2025.12.31 | ₩35,673 | ₩35,673 | ₩35,218 | ₩35,392 | -0.79% | 1.9만 |
|---|
| 2025.12.30 | ₩35,405 | ₩35,780 | ₩35,071 | ₩35,553 | +0.42% | 1.6만 |
|---|
| 2025.12.29 | ₩35,606 | ₩35,646 | ₩35,432 | ₩35,579 | -0.08% | 1.2만 |
|---|
| 2025.12.26 | ₩36,195 | ₩36,289 | ₩35,727 | ₩35,941 | -0.70% | 1.1만 |
|---|
| 2025.12.24 | ₩36,155 | ₩36,329 | ₩36,008 | ₩36,035 | -0.33% | 9.2천 |
|---|
| 2025.12.23 | ₩36,650 | ₩36,757 | ₩36,182 | ₩36,182 | -1.28% | 1.4만 |
|---|
| 2025.12.22 | ₩36,945 | ₩37,400 | ₩36,570 | ₩36,664 | -0.76% | 1.9만 |
|---|
| 2025.12.19 | ₩37,654 | ₩37,654 | ₩37,079 | ₩37,306 | -0.92% | 4.9만 |
|---|
| 2025.12.18 | ₩38,109 | ₩38,283 | ₩37,868 | ₩37,922 | -0.49% | 2.2만 |
|---|
| 2025.12.17 | ₩37,775 | ₩38,163 | ₩37,547 | ₩37,868 | +0.25% | 2.5만 |
|---|
| 2025.12.16 | ₩38,016 | ₩38,109 | ₩37,574 | ₩37,842 | -0.46% | 2.7만 |
|---|
| 2025.12.15 | ₩37,480 | ₩38,083 | ₩37,467 | ₩37,962 | +1.29% | 3만 |
|---|
| 2025.12.12 | ₩36,998 | ₩37,320 | ₩36,222 | ₩37,226 | +0.62% | 2.3만 |
|---|
| 2025.12.11 | ₩36,168 | ₩36,811 | ₩36,168 | ₩36,771 | +1.67% | 2만 |
|---|
| 2025.12.10 | ₩34,830 | ₩36,516 | ₩34,830 | ₩36,262 | +4.11% | 5만 |
|---|
| 2025.12.09 | ₩34,723 | ₩35,459 | ₩34,723 | ₩34,977 | +0.73% | 2만 |
|---|
| 2025.12.08 | ₩34,843 | ₩35,205 | ₩34,843 | ₩34,937 | +0.27% | 1.2만 |
|---|
| 2025.12.05 | ₩35,071 | ₩35,124 | ₩34,442 | ₩34,602 | -1.34% | 1만 |
|---|
| 2025.12.04 | ₩34,990 | ₩35,365 | ₩34,937 | ₩34,990 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩34,348 | ₩35,071 | ₩34,348 | ₩34,990 | +1.87% | 1.9만 |
|---|
| 2025.12.02 | ₩34,094 | ₩34,388 | ₩33,879 | ₩33,906 | -0.55% | 1.5만 |
|---|
| 2025.12.01 | ₩33,813 | ₩34,495 | ₩33,813 | ₩34,147 | +0.99% | 1.2만 |
|---|
| 2025.11.28 | ₩34,589 | ₩34,589 | ₩34,067 | ₩34,254 | -0.97% | 9.3천 |
|---|
| 2025.11.26 | ₩34,415 | ₩34,776 | ₩34,415 | ₩34,576 | +0.47% | 1.4만 |
|---|
| 2025.11.25 | ₩33,973 | ₩34,803 | ₩33,973 | ₩34,683 | +2.09% | 1.4만 |
|---|
| 2025.11.24 | ₩34,053 | ₩34,388 | ₩33,973 | ₩34,094 | +0.12% | 1.2만 |
|---|
| 2025.11.21 | ₩33,116 | ₩34,589 | ₩33,116 | ₩34,268 | +3.48% | 2.6만 |
|---|
| 2025.11.20 | ₩33,317 | ₩33,866 | ₩33,103 | ₩33,116 | -0.60% | 1.4만 |
|---|
| 2025.11.19 | ₩33,317 | ₩33,317 | ₩32,969 | ₩33,130 | -0.56% | 1.5만 |
|---|
| 2025.11.18 | ₩33,465 | ₩33,639 | ₩33,197 | ₩33,210 | -0.76% | 1.6만 |
|---|
| 2025.11.17 | ₩34,013 | ₩34,268 | ₩33,317 | ₩33,317 | -2.05% | 1.7만 |
|---|
| 2025.11.14 | ₩34,268 | ₩34,562 | ₩33,639 | ₩34,482 | +0.62% | 1.5만 |
|---|
| 2025.11.13 | ₩34,428 | ₩34,669 | ₩34,053 | ₩34,442 | +0.04% | 1.4만 |
|---|
| 2025.11.12 | ₩34,268 | ₩34,335 | ₩33,973 | ₩34,214 | -0.16% | 9.6천 |
|---|
| 2025.11.11 | ₩33,732 | ₩34,201 | ₩33,518 | ₩34,134 | +1.19% | 7.6천 |
|---|
| 2025.11.10 | ₩33,839 | ₩33,906 | ₩33,210 | ₩33,799 | -0.12% | 1.2만 |
|---|
| 2025.11.07 | ₩33,612 | ₩34,134 | ₩33,357 | ₩33,799 | +0.56% | 1.1만 |
|---|
| 2025.11.06 | ₩33,438 | ₩34,053 | ₩33,398 | ₩33,491 | +0.16% | 1.2만 |
|---|
| 2025.11.05 | ₩33,317 | ₩34,080 | ₩33,304 | ₩34,080 | +2.29% | 1.7만 |
|---|
| 2025.11.04 | ₩33,143 | ₩33,665 | ₩33,143 | ₩33,277 | +0.40% | 1.6만 |
|---|
| 2025.11.03 | ₩33,103 | ₩33,572 | ₩32,942 | ₩33,237 | +0.40% | 1.4만 |
|---|
| 2025.10.31 | ₩32,916 | ₩33,264 | ₩32,648 | ₩33,183 | +0.81% | 2만 |
|---|
| 2025.10.30 | ₩32,661 | ₩33,465 | ₩32,661 | ₩33,130 | +1.43% | 3.7만 |
|---|
| 2025.10.29 | ₩33,652 | ₩33,906 | ₩32,742 | ₩32,768 | -2.63% | 3.9만 |
|---|
| 2025.10.28 | ₩33,786 | ₩34,040 | ₩33,531 | ₩33,813 | +0.08% | 1.4만 |
|---|
| 2025.10.27 | ₩34,335 | ₩34,335 | ₩33,652 | ₩33,839 | -1.44% | 1.6만 |
|---|
| 2025.10.24 | ₩34,375 | ₩34,468 | ₩34,094 | ₩34,254 | -0.35% | 1.2만 |
|---|
| 2025.10.23 | ₩34,602 | ₩34,602 | ₩33,719 | ₩33,826 | -2.24% | 1.5만 |
|---|
| 2025.10.22 | ₩33,746 | ₩34,335 | ₩33,732 | ₩34,321 | +1.71% | 1.9만 |
|---|
| 2025.10.21 | ₩33,933 | ₩33,946 | ₩33,505 | ₩33,759 | -0.51% | 1.3만 |
|---|
| 2025.10.20 | ₩33,116 | ₩33,759 | ₩33,116 | ₩33,732 | +1.86% | 1.2만 |
|---|
| 2025.10.17 | ₩32,795 | ₩33,465 | ₩32,795 | ₩32,983 | +0.57% | 2.4만 |
|---|
| 2025.10.16 | ₩33,612 | ₩33,839 | ₩32,527 | ₩32,661 | -2.83% | 5.3만 |
|---|
| 2025.10.15 | ₩33,920 | ₩34,053 | ₩33,183 | ₩33,732 | -0.55% | 2.9만 |
|---|
| 2025.10.14 | ₩32,768 | ₩33,799 | ₩32,688 | ₩33,679 | +2.78% | 2.5만 |
|---|
| 2025.10.13 | ₩32,621 | ₩33,197 | ₩32,340 | ₩32,889 | +0.82% | 2.1만 |
|---|
| 2025.10.10 | ₩33,170 | ₩33,719 | ₩32,233 | ₩32,233 | -2.82% | 3.1만 |
|---|