시장 데이터를 불러오는 중
전체 종목
Finance of America Companies Inc. Class A Common Stock 과거 주가
Finance of America Companies Inc. Class A Common Stock · FOA · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Finance of America Companies Inc. Class A Common Stock · FOA · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,582 | ₩17,649 | ₩16,925 | ₩17,193 | -2.21% | 5.2만 |
| 2026.10.08 | ₩17,072 | ₩17,622 | ₩16,791 | ₩17,501 | +2.51% | 7.9만 |
| 2026.10.07 | ₩17,126 | ₩17,810 | ₩17,126 | ₩17,394 | +1.57% | 5.1만 |
| 2026.10.06 | ₩18,226 | ₩18,306 | ₩17,072 | ₩17,421 | -4.42% | 5.7만 |
| 2026.10.05 | ₩17,984 | ₩18,266 | ₩17,407 | ₩18,118 | +0.75% | 4.9만 |
| 2026.10.02 | ₩17,783 | ₩18,635 | ₩17,783 | ₩18,105 | +1.81% | 5.6만 |
| 2026.10.01 | ₩16,804 | ₩17,461 | ₩16,294 | ₩17,394 | +3.51% | 9.3만 |
| 2026.09.30 | ₩17,461 | ₩17,461 | ₩16,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,952 |
| -2.92% |
| 8만 |
| 2026.09.29 | ₩18,172 | ₩18,427 | ₩17,407 | ₩17,461 | -3.91% | 8.1만 |
|---|
| 2026.09.28 | ₩19,137 | ₩19,233 | ₩17,917 | ₩17,944 | -6.24% | 9.8만 |
|---|
| 2026.09.25 | ₩19,231 | ₩19,681 | ₩19,147 | ₩19,433 | +1.05% | 5.4만 |
|---|
| 2026.09.24 | ₩19,379 | ₩19,540 | ₩19,137 | ₩19,298 | -0.42% | 6.4만 |
|---|
| 2026.09.23 | ₩20,023 | ₩20,210 | ₩19,365 | ₩19,419 | -3.01% | 7.7만 |
|---|
| 2026.09.22 | ₩19,781 | ₩20,653 | ₩19,741 | ₩20,264 | +2.44% | 6.1만 |
|---|
| 2026.09.21 | ₩18,977 | ₩19,875 | ₩18,413 | ₩19,580 | +3.18% | 10.6만 |
|---|
| 2026.09.18 | ₩19,205 | ₩19,205 | ₩18,547 | ₩18,789 | -2.16% | 14.9만 |
|---|
| 2026.09.17 | ₩19,875 | ₩19,915 | ₩19,305 | ₩19,379 | -2.50% | 4.2만 |
|---|
| 2026.09.16 | ₩19,982 | ₩19,982 | ₩19,473 | ₩19,486 | -2.48% | 6.5만 |
|---|
| 2026.09.15 | ₩20,117 | ₩20,613 | ₩19,781 | ₩19,795 | -1.60% | 8.4만 |
|---|
| 2026.09.14 | ₩20,157 | ₩20,841 | ₩19,848 | ₩20,264 | +0.53% | 7.1만 |
|---|
| 2026.09.11 | ₩22,101 | ₩22,101 | ₩20,344 | ₩20,465 | -7.40% | 5.1만 |
|---|
| 2026.09.10 | ₩21,270 | ₩21,645 | ₩20,854 | ₩20,988 | -1.32% | 8.8만 |
|---|
| 2026.09.09 | ₩22,437 | ₩22,477 | ₩21,404 | ₩21,404 | -4.60% | 5.9만 |
|---|
| 2026.09.08 | ₩22,960 | ₩22,969 | ₩22,463 | ₩22,477 | -2.10% | 6.5만 |
|---|
| 2026.09.04 | ₩23,000 | ₩23,603 | ₩22,718 | ₩23,013 | +0.06% | 4.7만 |
|---|
| 2026.09.03 | ₩23,308 | ₩23,657 | ₩23,080 | ₩23,134 | -0.75% | 5.2만 |
|---|
| 2026.09.02 | ₩23,054 | ₩23,979 | ₩22,906 | ₩23,188 | +0.58% | 5.8만 |
|---|
| 2026.09.01 | ₩23,550 | ₩24,019 | ₩22,879 | ₩22,879 | -2.85% | 7.5만 |
|---|
| 2026.08.31 | ₩23,831 | ₩24,126 | ₩23,509 | ₩23,805 | -0.11% | 6만 |
|---|
| 2026.08.28 | ₩24,851 | ₩25,179 | ₩23,952 | ₩24,180 | -2.70% | 8.6만 |
|---|
| 2026.08.27 | ₩25,320 | ₩25,615 | ₩24,368 | ₩24,609 | -2.81% | 7.3만 |
|---|
| 2026.08.26 | ₩26,433 | ₩26,433 | ₩25,226 | ₩25,333 | -4.16% | 5.3만 |
|---|
| 2026.08.25 | ₩27,037 | ₩27,137 | ₩26,011 | ₩26,379 | -2.43% | 2.9만 |
|---|
| 2026.08.24 | ₩26,876 | ₩27,104 | ₩26,514 | ₩27,037 | +0.60% | 5.3만 |
|---|
| 2026.08.21 | ₩27,412 | ₩27,640 | ₩26,822 | ₩26,889 | -1.91% | 7.6만 |
|---|
| 2026.08.20 | ₩28,565 | ₩28,565 | ₩27,184 | ₩27,198 | -4.79% | 7.7만 |
|---|
| 2026.08.19 | ₩28,351 | ₩29,075 | ₩28,351 | ₩28,404 | +0.19% | 2.6만 |
|---|
| 2026.08.18 | ₩28,096 | ₩28,512 | ₩27,962 | ₩27,962 | -0.48% | 5.4만 |
|---|
| 2026.08.17 | ₩29,048 | ₩29,665 | ₩28,217 | ₩28,284 | -2.63% | 4.7만 |
|---|
| 2026.08.14 | ₩29,692 | ₩30,101 | ₩29,008 | ₩29,182 | -1.72% | 2만 |
|---|
| 2026.08.13 | ₩29,853 | ₩30,700 | ₩29,338 | ₩29,920 | +0.22% | 4만 |
|---|
| 2026.08.12 | ₩29,330 | ₩30,613 | ₩29,102 | ₩29,504 | +0.59% | 3.4만 |
|---|
| 2026.08.11 | ₩29,679 | ₩30,497 | ₩28,887 | ₩28,901 | -2.62% | 2.7만 |
|---|
| 2026.08.10 | ₩29,571 | ₩29,571 | ₩28,834 | ₩29,263 | -1.04% | 5.4만 |
|---|
| 2026.08.07 | ₩29,866 | ₩31,126 | ₩29,330 | ₩29,665 | -0.67% | 5만 |
|---|
| 2026.08.06 | ₩30,081 | ₩30,416 | ₩29,504 | ₩29,571 | -1.69% | 9.7만 |
|---|
| 2026.08.05 | ₩31,087 | ₩31,824 | ₩29,249 | ₩29,866 | -3.93% | 6.9만 |
|---|
| 2026.08.04 | ₩31,355 | ₩32,233 | ₩31,335 | ₩31,865 | +1.63% | 4.5만 |
|---|
| 2026.08.03 | ₩30,765 | ₩32,227 | ₩30,765 | ₩31,328 | +1.83% | 3.7만 |
|---|
| 2026.07.31 | ₩31,610 | ₩31,610 | ₩30,108 | ₩30,510 | -3.48% | 4.2만 |
|---|
| 2026.07.30 | ₩32,924 | ₩33,122 | ₩30,832 | ₩31,087 | -5.58% | 6.5만 |
|---|
| 2026.07.29 | ₩32,978 | ₩33,259 | ₩32,160 | ₩33,259 | +0.85% | 3만 |
|---|
| 2026.07.28 | ₩31,999 | ₩33,340 | ₩30,510 | ₩32,656 | +2.05% | 6.2만 |
|---|
| 2026.07.27 | ₩31,382 | ₩31,797 | ₩30,269 | ₩31,623 | +0.77% | 4.3만 |
|---|
| 2026.07.24 | ₩29,652 | ₩31,462 | ₩29,652 | ₩30,644 | +3.35% | 5.4만 |
|---|
| 2026.07.23 | ₩31,288 | ₩31,288 | ₩29,451 | ₩30,081 | -3.86% | 10.1만 |
|---|
| 2026.07.22 | ₩31,395 | ₩32,139 | ₩31,167 | ₩31,744 | +1.11% | 4.3만 |
|---|
| 2026.07.21 | ₩31,248 | ₩31,399 | ₩30,617 | ₩31,140 | -0.34% | 3.1만 |
|---|
| 2026.07.20 | ₩33,031 | ₩33,031 | ₩30,818 | ₩31,073 | -5.93% | 3.3만 |
|---|
| 2026.07.17 | ₩32,146 | ₩33,715 | ₩32,146 | ₩32,522 | +1.17% | 3.4만 |
|---|
| 2026.07.16 | ₩34,305 | ₩34,654 | ₩32,723 | ₩32,924 | -4.03% | 3.3만 |
|---|
| 2026.07.15 | ₩35,673 | ₩35,727 | ₩33,407 | ₩34,399 | -3.57% | 17.9만 |
|---|
| 2026.07.14 | ₩34,359 | ₩36,317 | ₩34,158 | ₩35,325 | +2.81% | 13.9만 |
|---|
| 2026.07.13 | ₩34,198 | ₩35,056 | ₩33,943 | ₩34,037 | -0.47% | 5.3만 |
|---|
| 2026.07.10 | ₩34,305 | ₩35,190 | ₩33,769 | ₩34,507 | +0.59% | 3.4만 |
|---|
| 2026.07.09 | ₩34,346 | ₩35,003 | ₩33,782 | ₩34,144 | -0.59% | 3.7만 |
|---|
| 2026.07.08 | ₩35,606 | ₩36,438 | ₩34,305 | ₩34,453 | -3.24% | 8.8만 |
|---|
| 2026.07.07 | ₩35,941 | ₩37,414 | ₩35,606 | ₩35,740 | -0.56% | 4.4만 |
|---|
| 2026.07.06 | ₩36,545 | ₩36,961 | ₩35,781 | ₩36,049 | -1.36% | 3.7만 |
|---|
| 2026.07.02 | ₩37,524 | ₩38,034 | ₩36,076 | ₩36,840 | -1.82% | 6.4만 |
|---|
| 2026.07.01 | ₩36,961 | ₩39,951 | ₩36,478 | ₩37,417 | +1.23% | 9.2만 |
|---|
| 2026.06.30 | ₩36,317 | ₩37,403 | ₩35,579 | ₩36,907 | +1.62% | 9.5만 |
|---|
| 2026.06.29 | ₩32,294 | ₩37,537 | ₩31,932 | ₩36,746 | +13.79% | 16.7만 |
|---|
| 2026.06.26 | ₩29,102 | ₩33,340 | ₩29,102 | ₩32,468 | +11.57% | 13.2만 |
|---|
| 2026.06.25 | ₩29,142 | ₩31,757 | ₩27,895 | ₩29,048 | -0.32% | 8.6만 |
|---|
| 2026.06.24 | ₩28,297 | ₩29,920 | ₩27,694 | ₩28,793 | +1.75% | 6.3만 |
|---|
| 2026.06.23 | ₩26,634 | ₩28,123 | ₩26,634 | ₩27,975 | +5.04% | 5.4만 |
|---|
| 2026.06.22 | ₩26,795 | ₩28,297 | ₩26,795 | ₩26,983 | +0.70% | 5.9만 |
|---|
| 2026.06.18 | ₩26,822 | ₩27,385 | ₩26,688 | ₩26,902 | +0.30% | 6.3만 |
|---|
| 2026.06.17 | ₩26,326 | ₩27,077 | ₩26,306 | ₩26,554 | +0.87% | 2.8만 |
|---|
| 2026.06.16 | ₩26,822 | ₩27,385 | ₩26,393 | ₩26,393 | -1.60% | 5.9만 |
|---|
| 2026.06.15 | ₩27,546 | ₩27,962 | ₩26,681 | ₩26,755 | -2.87% | 6.1만 |
|---|
| 2026.06.12 | ₩27,157 | ₩27,721 | ₩26,634 | ₩27,144 | -0.05% | 3.6만 |
|---|
| 2026.06.11 | ₩26,125 | ₩27,130 | ₩25,830 | ₩27,104 | +3.75% | 3.1만 |
|---|
| 2026.06.10 | ₩26,125 | ₩26,795 | ₩25,816 | ₩25,964 | -0.62% | 3.1만 |
|---|
| 2026.06.09 | ₩26,379 | ₩26,720 | ₩25,923 | ₩26,205 | -0.66% | 2.6만 |
|---|
| 2026.06.08 | ₩26,554 | ₩26,621 | ₩25,695 | ₩25,991 | -2.12% | 2.7만 |
|---|
| 2026.06.05 | ₩26,889 | ₩27,151 | ₩25,441 | ₩26,420 | -1.75% | 3.9만 |
|---|
| 2026.06.04 | ₩25,749 | ₩27,104 | ₩25,575 | ₩27,063 | +5.10% | 2.4만 |
|---|
| 2026.06.03 | ₩25,937 | ₩26,130 | ₩25,280 | ₩25,602 | -1.29% | 5.2만 |
|---|
| 2026.06.02 | ₩25,776 | ₩26,527 | ₩25,776 | ₩25,910 | +0.52% | 2.4만 |
|---|
| 2026.06.01 | ₩26,420 | ₩26,715 | ₩25,749 | ₩26,165 | -0.96% | 7.2만 |
|---|
| 2026.05.29 | ₩27,157 | ₩27,425 | ₩26,674 | ₩26,715 | -1.63% | 4.1만 |
|---|
| 2026.05.28 | ₩26,674 | ₩27,439 | ₩26,420 | ₩27,157 | +1.81% | 4.8만 |
|---|
| 2026.05.27 | ₩26,379 | ₩27,104 | ₩26,319 | ₩26,876 | +1.88% | 4.9만 |
|---|
| 2026.05.26 | ₩26,138 | ₩26,996 | ₩25,977 | ₩26,581 | +1.69% | 5.3만 |
|---|
| 2026.05.22 | ₩26,138 | ₩26,554 | ₩25,716 | ₩26,058 | -0.31% | 5.1만 |
|---|
| 2026.05.21 | ₩25,280 | ₩26,339 | ₩24,985 | ₩26,098 | +3.24% | 11.9만 |
|---|
| 2026.05.20 | ₩24,730 | ₩25,146 | ₩24,274 | ₩25,012 | +1.14% | 4.1만 |
|---|
| 2026.05.19 | ₩25,830 | ₩26,205 | ₩24,408 | ₩24,636 | -4.62% | 6.5만 |
|---|
| 2026.05.18 | ₩26,728 | ₩26,856 | ₩26,031 | ₩26,326 | -1.51% | 7.6만 |
|---|
| 2026.05.15 | ₩26,755 | ₩27,949 | ₩26,326 | ₩26,567 | -0.70% | 7.8만 |
|---|
| 2026.05.14 | ₩26,876 | ₩28,009 | ₩26,876 | ₩27,117 | +0.90% | 4만 |
|---|
| 2026.05.13 | ₩26,312 | ₩27,211 | ₩26,312 | ₩26,862 | +2.09% | 5.1만 |
|---|
| 2026.05.12 | ₩26,299 | ₩27,211 | ₩26,098 | ₩26,701 | +1.53% | 6.1만 |
|---|
| 2026.05.11 | ₩28,793 | ₩28,807 | ₩26,540 | ₩26,742 | -7.13% | 4.4만 |
|---|
| 2026.05.08 | ₩28,472 | ₩28,928 | ₩27,821 | ₩28,820 | +1.22% | 4.4만 |
|---|
| 2026.05.07 | ₩27,922 | ₩29,437 | ₩27,761 | ₩28,230 | +1.10% | 5.2만 |
|---|
| 2026.05.06 | ₩27,653 | ₩31,020 | ₩27,653 | ₩28,177 | +1.89% | 21.6만 |
|---|
| 2026.05.05 | ₩27,560 | ₩27,560 | ₩26,809 | ₩26,809 | -2.73% | 4만 |
|---|
| 2026.05.04 | ₩26,943 | ₩27,493 | ₩26,628 | ₩27,090 | +0.55% | 3.2만 |
|---|
| 2026.05.01 | ₩26,205 | ₩27,244 | ₩25,950 | ₩26,943 | +2.81% | 5.5만 |
|---|
| 2026.04.30 | ₩25,937 | ₩26,929 | ₩25,481 | ₩26,487 | +2.12% | 4.8만 |
|---|
| 2026.04.29 | ₩27,184 | ₩27,184 | ₩25,777 | ₩25,964 | -4.49% | 3.3만 |
|---|
| 2026.04.28 | ₩27,533 | ₩28,203 | ₩27,104 | ₩27,479 | -0.19% | 4만 |
|---|
| 2026.04.27 | ₩28,780 | ₩28,867 | ₩27,546 | ₩27,653 | -3.91% | 5.3만 |
|---|
| 2026.04.24 | ₩28,793 | ₩29,249 | ₩27,653 | ₩28,780 | -0.05% | 8.8만 |
|---|
| 2026.04.23 | ₩29,866 | ₩30,007 | ₩28,418 | ₩28,901 | -3.23% | 4.5만 |
|---|
| 2026.04.22 | ₩30,081 | ₩30,503 | ₩29,652 | ₩30,215 | +0.45% | 5.4만 |
|---|
| 2026.04.21 | ₩31,583 | ₩31,583 | ₩29,142 | ₩29,772 | -5.73% | 8.5만 |
|---|
| 2026.04.20 | ₩30,993 | ₩31,502 | ₩30,255 | ₩31,207 | +0.69% | 4.8만 |
|---|
| 2026.04.17 | ₩30,081 | ₩31,882 | ₩29,799 | ₩31,301 | +4.06% | 7.4만 |
|---|
| 2026.04.16 | ₩29,571 | ₩29,806 | ₩28,807 | ₩29,437 | -0.45% | 4.5만 |
|---|
| 2026.04.15 | ₩28,083 | ₩30,175 | ₩27,855 | ₩29,464 | +4.92% | 9.7만 |
|---|
| 2026.04.14 | ₩27,063 | ₩28,673 | ₩26,782 | ₩27,975 | +3.37% | 7.9만 |
|---|
| 2026.04.13 | ₩25,347 | ₩26,902 | ₩25,253 | ₩26,876 | +6.03% | 6.6만 |
|---|
| 2026.04.10 | ₩25,293 | ₩25,669 | ₩24,824 | ₩25,655 | +1.43% | 4.2만 |
|---|
| 2026.04.09 | ₩24,341 | ₩25,307 | ₩24,314 | ₩25,280 | +3.86% | 3.7만 |
|---|
| 2026.04.08 | ₩24,569 | ₩26,150 | ₩24,448 | ₩24,770 | +0.82% | 10.2만 |
|---|
| 2026.04.07 | ₩23,845 | ₩24,247 | ₩23,248 | ₩23,617 | -0.96% | 6.9만 |
|---|
| 2026.04.06 | ₩23,697 | ₩24,824 | ₩23,550 | ₩24,301 | +2.55% | 9.4만 |
|---|
| 2026.04.02 | ₩22,946 | ₩24,287 | ₩22,128 | ₩23,764 | +3.57% | 9.2만 |
|---|
| 2026.04.01 | ₩22,302 | ₩23,375 | ₩22,001 | ₩23,067 | +3.43% | 7.5만 |
|---|
| 2026.03.31 | ₩21,726 | ₩22,644 | ₩21,330 | ₩22,262 | +2.47% | 8.3만 |
|---|
| 2026.03.30 | ₩21,820 | ₩22,571 | ₩21,149 | ₩21,525 | -1.35% | 15.3만 |
|---|
| 2026.03.27 | ₩22,048 | ₩22,235 | ₩21,612 | ₩21,927 | -0.55% | 10.2만 |
|---|
| 2026.03.26 | ₩22,289 | ₩23,235 | ₩22,061 | ₩22,396 | +0.48% | 9.8만 |
|---|
| 2026.03.25 | ₩23,577 | ₩23,617 | ₩22,356 | ₩22,732 | -3.58% | 6.2만 |
|---|
| 2026.03.24 | ₩23,268 | ₩23,389 | ₩22,463 | ₩23,107 | -0.69% | 9만 |
|---|
| 2026.03.23 | ₩23,509 | ₩23,992 | ₩23,188 | ₩23,764 | +1.08% | 13.2만 |
|---|
| 2026.03.20 | ₩22,758 | ₩22,906 | ₩21,739 | ₩22,906 | +0.65% | 27.4만 |
|---|
| 2026.03.19 | ₩23,161 | ₩23,327 | ₩22,061 | ₩22,598 | -2.43% | 16만 |
|---|
| 2026.03.18 | ₩25,119 | ₩25,119 | ₩23,134 | ₩23,509 | -6.41% | 12.8만 |
|---|
| 2026.03.17 | ₩23,885 | ₩24,810 | ₩23,308 | ₩24,529 | +2.70% | 9.1만 |
|---|
| 2026.03.16 | ₩21,981 | ₩24,019 | ₩21,981 | ₩23,590 | +7.32% | 25.6만 |
|---|
| 2026.03.13 | ₩22,403 | ₩22,799 | ₩21,592 | ₩21,860 | -2.42% | 17.7만 |
|---|
| 2026.03.12 | ₩22,812 | ₩23,248 | ₩21,578 | ₩21,712 | -4.82% | 15.5만 |
|---|
| 2026.03.11 | ₩23,737 | ₩26,661 | ₩22,638 | ₩23,295 | -1.86% | 17.5만 |
|---|
| 2026.03.10 | ₩24,059 | ₩24,260 | ₩23,335 | ₩23,603 | -1.90% | 10.8만 |
|---|
| 2026.03.09 | ₩23,241 | ₩24,059 | ₩22,799 | ₩23,845 | +2.60% | 9.8만 |
|---|
| 2026.03.06 | ₩23,617 | ₩23,965 | ₩23,134 | ₩23,711 | +0.40% | 5.2만 |
|---|
| 2026.03.05 | ₩24,314 | ₩24,475 | ₩22,919 | ₩24,100 | -0.88% | 12.1만 |
|---|
| 2026.03.04 | ₩25,360 | ₩25,910 | ₩24,462 | ₩24,488 | -3.44% | 8.3만 |
|---|
| 2026.03.03 | ₩24,944 | ₩26,004 | ₩24,421 | ₩25,280 | +1.34% | 7.6만 |
|---|
| 2026.03.02 | ₩25,333 | ₩25,836 | ₩24,649 | ₩25,682 | +1.38% | 3.3만 |
|---|
| 2026.02.27 | ₩25,937 | ₩26,286 | ₩25,615 | ₩25,950 | +0.05% | 5.4만 |
|---|
| 2026.02.26 | ₩26,178 | ₩26,829 | ₩25,695 | ₩26,500 | +1.23% | 4.5만 |
|---|
| 2026.02.25 | ₩26,004 | ₩27,332 | ₩25,809 | ₩26,299 | +1.13% | 6.3만 |
|---|
| 2026.02.24 | ₩25,467 | ₩26,125 | ₩24,435 | ₩25,870 | +1.58% | 11.3만 |
|---|
| 2026.02.23 | ₩27,613 | ₩27,613 | ₩24,636 | ₩25,575 | -7.38% | 14.6만 |
|---|
| 2026.02.20 | ₩29,129 | ₩29,558 | ₩28,042 | ₩28,069 | -3.64% | 5.2만 |
|---|
| 2026.02.19 | ₩30,376 | ₩30,376 | ₩29,075 | ₩29,303 | -3.53% | 5.3만 |
|---|
| 2026.02.18 | ₩30,135 | ₩31,194 | ₩30,135 | ₩30,604 | +1.56% | 5.6만 |
|---|
| 2026.02.17 | ₩29,316 | ₩31,154 | ₩29,316 | ₩30,336 | +3.48% | 6.5만 |
|---|
| 2026.02.13 | ₩28,767 | ₩29,839 | ₩28,619 | ₩29,182 | +1.45% | 5.2만 |
|---|
| 2026.02.12 | ₩29,142 | ₩29,142 | ₩28,083 | ₩28,632 | -1.75% | 12.8만 |
|---|
| 2026.02.11 | ₩29,518 | ₩29,571 | ₩28,498 | ₩28,834 | -2.32% | 7.4만 |
|---|
| 2026.02.10 | ₩29,477 | ₩29,920 | ₩29,464 | ₩29,558 | +0.27% | 5.2만 |
|---|
| 2026.02.09 | ₩29,182 | ₩29,679 | ₩28,539 | ₩29,544 | +1.24% | 7.1만 |
|---|
| 2026.02.06 | ₩29,491 | ₩29,638 | ₩28,565 | ₩29,343 | -0.50% | 8.2만 |
|---|
| 2026.02.05 | ₩30,537 | ₩30,794 | ₩28,914 | ₩29,236 | -4.26% | 11.9만 |
|---|
| 2026.02.04 | ₩31,248 | ₩31,654 | ₩29,933 | ₩30,577 | -2.15% | 10.5만 |
|---|
| 2026.02.03 | ₩31,234 | ₩31,368 | ₩30,389 | ₩30,886 | -1.12% | 8.6만 |
|---|
| 2026.02.02 | ₩31,274 | ₩32,388 | ₩31,181 | ₩31,288 | +0.04% | 10.5만 |
|---|
| 2026.01.30 | ₩31,274 | ₩31,516 | ₩30,651 | ₩31,234 | -0.13% | 12.3만 |
|---|
| 2026.01.29 | ₩31,328 | ₩31,677 | ₩31,010 | ₩31,596 | +0.86% | 3.7만 |
|---|
| 2026.01.28 | ₩32,066 | ₩32,066 | ₩31,073 | ₩31,342 | -2.26% | 4.7만 |
|---|
| 2026.01.27 | ₩31,623 | ₩32,233 | ₩31,368 | ₩31,891 | +0.85% | 3.5만 |
|---|
| 2026.01.26 | ₩30,859 | ₩31,697 | ₩30,765 | ₩31,569 | +2.30% | 6.1만 |
|---|
| 2026.01.23 | ₩31,529 | ₩31,529 | ₩30,832 | ₩31,060 | -1.49% | 3.7만 |
|---|
| 2026.01.22 | ₩31,777 | ₩32,830 | ₩31,543 | ₩31,811 | +0.11% | 3.4만 |
|---|
| 2026.01.21 | ₩32,093 | ₩32,334 | ₩30,953 | ₩31,797 | -0.92% | 6.3만 |
|---|
| 2026.01.20 | ₩32,763 | ₩34,198 | ₩31,824 | ₩32,106 | -2.01% | 11.3만 |
|---|
| 2026.01.16 | ₩32,964 | ₩33,313 | ₩32,669 | ₩33,246 | +0.85% | 9.6만 |
|---|
| 2026.01.15 | ₩32,750 | ₩33,447 | ₩32,334 | ₩33,031 | +0.86% | 6.9만 |
|---|
| 2026.01.14 | ₩32,736 | ₩32,844 | ₩32,173 | ₩32,535 | -0.61% | 5.3만 |
|---|
| 2026.01.13 | ₩33,098 | ₩33,246 | ₩32,093 | ₩32,669 | -1.30% | 9.7만 |
|---|
| 2026.01.12 | ₩32,321 | ₩34,185 | ₩32,321 | ₩33,098 | +2.41% | 10만 |
|---|
| 2026.01.09 | ₩30,751 | ₩33,380 | ₩30,376 | ₩32,763 | +6.54% | 18.8만 |
|---|
| 2026.01.08 | ₩29,330 | ₩30,671 | ₩29,330 | ₩30,376 | +3.57% | 9.5만 |
|---|
| 2026.01.07 | ₩30,175 | ₩30,175 | ₩29,370 | ₩29,598 | -1.91% | 9.2만 |
|---|
| 2026.01.06 | ₩31,006 | ₩31,060 | ₩29,296 | ₩30,202 | -2.60% | 19.2만 |
|---|
| 2026.01.05 | ₩30,094 | ₩30,658 | ₩29,363 | ₩30,644 | +1.83% | 18.6만 |
|---|
| 2026.01.02 | ₩32,428 | ₩32,991 | ₩30,067 | ₩30,108 | -7.15% | 16만 |
|---|
| 2025.12.31 | ₩31,784 | ₩32,736 | ₩31,744 | ₩32,468 | +2.15% | 29.9만 |
|---|
| 2025.12.30 | ₩31,690 | ₩32,481 | ₩31,543 | ₩31,945 | +0.80% | 19.6만 |
|---|
| 2025.12.29 | ₩30,751 | ₩32,146 | ₩30,537 | ₩31,744 | +3.23% | 16.9만 |
|---|
| 2025.12.26 | ₩30,644 | ₩31,026 | ₩30,316 | ₩30,765 | +0.39% | 10.1만 |
|---|
| 2025.12.24 | ₩30,363 | ₩30,698 | ₩30,282 | ₩30,577 | +0.71% | 6.8만 |
|---|
| 2025.12.23 | ₩30,202 | ₩30,792 | ₩30,202 | ₩30,590 | +1.29% | 9만 |
|---|
| 2025.12.22 | ₩30,309 | ₩30,845 | ₩30,309 | ₩30,510 | +0.66% | 9.8만 |
|---|
| 2025.12.19 | ₩30,993 | ₩31,315 | ₩30,188 | ₩30,349 | -2.08% | 46.4만 |
|---|
| 2025.12.18 | ₩31,167 | ₩31,234 | ₩29,766 | ₩31,006 | -0.52% | 12.5만 |
|---|
| 2025.12.17 | ₩31,650 | ₩32,173 | ₩30,617 | ₩30,818 | -2.63% | 13.6만 |
|---|
| 2025.12.16 | ₩30,899 | ₩31,885 | ₩30,633 | ₩31,476 | +1.87% | 13.2만 |
|---|
| 2025.12.15 | ₩31,462 | ₩31,744 | ₩30,510 | ₩31,422 | -0.13% | 14.8만 |
|---|
| 2025.12.12 | ₩32,133 | ₩33,259 | ₩31,315 | ₩31,382 | -2.34% | 20.1만 |
|---|
| 2025.12.11 | ₩31,181 | ₩31,462 | ₩30,570 | ₩31,328 | +0.47% | 7.4만 |
|---|
| 2025.12.10 | ₩30,886 | ₩31,301 | ₩30,222 | ₩31,274 | +1.26% | 7.6만 |
|---|
| 2025.12.09 | ₩30,255 | ₩30,859 | ₩30,108 | ₩30,792 | +1.77% | 5.7만 |
|---|
| 2025.12.08 | ₩30,269 | ₩30,564 | ₩29,907 | ₩30,470 | +0.66% | 10.1만 |
|---|
| 2025.12.05 | ₩30,322 | ₩30,503 | ₩29,598 | ₩30,188 | -0.44% | 8.8만 |
|---|
| 2025.12.04 | ₩31,100 | ₩31,368 | ₩29,819 | ₩30,148 | -3.06% | 17.3만 |
|---|
| 2025.12.03 | ₩30,926 | ₩31,690 | ₩30,886 | ₩31,435 | +1.65% | 5.1만 |
|---|
| 2025.12.02 | ₩31,020 | ₩31,545 | ₩30,725 | ₩31,033 | +0.04% | 5.8만 |
|---|
| 2025.12.01 | ₩31,516 | ₩32,173 | ₩30,899 | ₩31,046 | -1.49% | 7.8만 |
|---|
| 2025.11.28 | ₩32,481 | ₩32,857 | ₩32,039 | ₩32,133 | -1.07% | 3.8만 |
|---|
| 2025.11.26 | ₩31,663 | ₩32,421 | ₩31,663 | ₩32,146 | +1.52% | 11.6만 |
|---|
| 2025.11.25 | ₩31,630 | ₩32,656 | ₩31,623 | ₩31,985 | +1.12% | 12.5만 |
|---|
| 2025.11.24 | ₩32,186 | ₩32,508 | ₩31,207 | ₩31,395 | -2.46% | 10.6만 |
|---|
| 2025.11.21 | ₩31,382 | ₩32,522 | ₩31,046 | ₩32,133 | +2.39% | 7만 |
|---|
| 2025.11.20 | ₩31,690 | ₩32,200 | ₩30,792 | ₩31,207 | -1.52% | 7.1만 |
|---|
| 2025.11.19 | ₩31,395 | ₩32,468 | ₩31,234 | ₩31,449 | +0.17% | 7.9만 |
|---|
| 2025.11.18 | ₩30,135 | ₩31,248 | ₩30,081 | ₩30,993 | +2.85% | 6.4만 |
|---|
| 2025.11.17 | ₩30,349 | ₩30,886 | ₩30,309 | ₩30,376 | +0.09% | 11.8만 |
|---|
| 2025.11.14 | ₩30,188 | ₩31,187 | ₩30,135 | ₩30,832 | +2.13% | 4.1만 |
|---|
| 2025.11.13 | ₩30,765 | ₩31,073 | ₩30,604 | ₩30,711 | -0.17% | 8.5만 |
|---|
| 2025.11.12 | ₩31,288 | ₩31,838 | ₩30,718 | ₩30,859 | -1.37% | 6.1만 |
|---|
| 2025.11.11 | ₩30,979 | ₩31,865 | ₩30,966 | ₩31,342 | +1.17% | 8.1만 |
|---|
| 2025.11.10 | ₩30,282 | ₩31,006 | ₩29,679 | ₩30,939 | +2.17% | 13.2만 |
|---|
| 2025.11.07 | ₩29,249 | ₩30,094 | ₩28,834 | ₩29,933 | +2.34% | 10.4만 |
|---|
| 2025.11.06 | ₩30,537 | ₩30,845 | ₩29,343 | ₩29,464 | -3.51% | 23.1만 |
|---|
| 2025.11.05 | ₩30,818 | ₩31,851 | ₩29,839 | ₩30,859 | +0.13% | 19.1만 |
|---|
| 2025.11.04 | ₩29,451 | ₩29,625 | ₩28,928 | ₩29,424 | -0.09% | 9.3만 |
|---|
| 2025.11.03 | ₩29,316 | ₩29,987 | ₩29,008 | ₩29,786 | +1.60% | 7만 |
|---|
| 2025.10.31 | ₩28,807 | ₩29,611 | ₩28,525 | ₩29,504 | +2.42% | 6.6만 |
|---|
| 2025.10.30 | ₩28,834 | ₩29,236 | ₩28,083 | ₩29,008 | +0.60% | 10.6만 |
|---|
| 2025.10.29 | ₩30,470 | ₩30,470 | ₩28,874 | ₩29,075 | -4.58% | 6.4만 |
|---|
| 2025.10.28 | ₩30,564 | ₩30,879 | ₩30,202 | ₩30,456 | -0.35% | 5.6만 |
|---|
| 2025.10.27 | ₩30,483 | ₩30,704 | ₩30,014 | ₩30,510 | +0.09% | 5.1만 |
|---|
| 2025.10.24 | ₩30,537 | ₩31,127 | ₩30,215 | ₩30,336 | -0.66% | 8.6만 |
|---|
| 2025.10.23 | ₩30,456 | ₩30,725 | ₩29,759 | ₩30,202 | -0.84% | 8.5만 |
|---|
| 2025.10.22 | ₩30,738 | ₩31,402 | ₩30,094 | ₩30,376 | -1.18% | 13.7만 |
|---|
| 2025.10.21 | ₩29,739 | ₩30,872 | ₩29,739 | ₩30,577 | +2.82% | 8.3만 |
|---|
| 2025.10.20 | ₩29,035 | ₩29,987 | ₩28,686 | ₩29,960 | +3.19% | 5.5만 |
|---|
| 2025.10.17 | ₩28,820 | ₩29,109 | ₩28,364 | ₩28,753 | -0.23% | 6.4만 |
|---|
| 2025.10.16 | ₩29,169 | ₩29,169 | ₩28,431 | ₩28,995 | -0.60% | 11만 |
|---|
| 2025.10.15 | ₩29,437 | ₩29,672 | ₩28,337 | ₩28,713 | -2.46% | 16.6만 |
|---|
| 2025.10.14 | ₩29,276 | ₩30,336 | ₩28,686 | ₩29,088 | -0.64% | 10.2만 |
|---|
| 2025.10.13 | ₩29,732 | ₩30,088 | ₩29,088 | ₩29,652 | -0.27% | 34.8만 |
|---|
| 2025.10.10 | ₩30,939 | ₩30,939 | ₩28,834 | ₩29,223 | -5.55% | 20.8만 |
|---|