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 | ₩17,581 | ₩17,648 | ₩16,924 | ₩17,193 | -2.21% | 5.2만 |
| 2026.10.08 | ₩17,072 | ₩17,622 | ₩16,790 | ₩17,501 | +2.51% | 7.9만 |
| 2026.10.07 | ₩17,125 | ₩17,809 | ₩17,125 | ₩17,394 | +1.57% | 5.1만 |
| 2026.10.06 | ₩18,225 | ₩18,306 | ₩17,072 | ₩17,420 | -4.42% | 5.7만 |
| 2026.10.05 | ₩17,984 | ₩18,265 | ₩17,407 | ₩18,118 | +0.75% | 4.9만 |
| 2026.10.02 | ₩17,783 | ₩18,634 | ₩17,783 | ₩18,104 | +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.
| ₩16,951 |
| -2.92% |
| 8만 |
| 2026.09.29 | ₩18,171 | ₩18,426 | ₩17,407 | ₩17,461 | -3.91% | 8.1만 |
|---|
| 2026.09.28 | ₩19,137 | ₩19,232 | ₩17,917 | ₩17,944 | -6.24% | 9.8만 |
|---|
| 2026.09.25 | ₩19,231 | ₩19,680 | ₩19,146 | ₩19,432 | +1.05% | 5.4만 |
|---|
| 2026.09.24 | ₩19,378 | ₩19,539 | ₩19,137 | ₩19,298 | -0.42% | 6.4만 |
|---|
| 2026.09.23 | ₩20,022 | ₩20,210 | ₩19,365 | ₩19,419 | -3.01% | 7.7만 |
|---|
| 2026.09.22 | ₩19,781 | ₩20,652 | ₩19,741 | ₩20,264 | +2.44% | 6.1만 |
|---|
| 2026.09.21 | ₩18,976 | ₩19,875 | ₩18,413 | ₩19,580 | +3.18% | 10.6만 |
|---|
| 2026.09.18 | ₩19,204 | ₩19,204 | ₩18,547 | ₩18,788 | -2.16% | 14.9만 |
|---|
| 2026.09.17 | ₩19,875 | ₩19,915 | ₩19,305 | ₩19,378 | -2.50% | 4.2만 |
|---|
| 2026.09.16 | ₩19,982 | ₩19,982 | ₩19,472 | ₩19,486 | -2.48% | 6.5만 |
|---|
| 2026.09.15 | ₩20,116 | ₩20,612 | ₩19,781 | ₩19,794 | -1.60% | 8.4만 |
|---|
| 2026.09.14 | ₩20,156 | ₩20,840 | ₩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 | ₩21,269 | ₩21,645 | ₩20,854 | ₩20,988 | -1.32% | 8.8만 |
|---|
| 2026.09.09 | ₩22,436 | ₩22,476 | ₩21,403 | ₩21,403 | -4.60% | 5.9만 |
|---|
| 2026.09.08 | ₩22,959 | ₩22,969 | ₩22,463 | ₩22,476 | -2.10% | 6.5만 |
|---|
| 2026.09.04 | ₩22,999 | ₩23,603 | ₩22,718 | ₩23,013 | +0.06% | 4.7만 |
|---|
| 2026.09.03 | ₩23,308 | ₩23,656 | ₩23,080 | ₩23,133 | -0.75% | 5.2만 |
|---|
| 2026.09.02 | ₩23,053 | ₩23,978 | ₩22,905 | ₩23,187 | +0.58% | 5.8만 |
|---|
| 2026.09.01 | ₩23,549 | ₩24,019 | ₩22,879 | ₩22,879 | -2.85% | 7.5만 |
|---|
| 2026.08.31 | ₩23,831 | ₩24,126 | ₩23,509 | ₩23,804 | -0.11% | 6만 |
|---|
| 2026.08.28 | ₩24,850 | ₩25,179 | ₩23,952 | ₩24,179 | -2.70% | 8.6만 |
|---|
| 2026.08.27 | ₩25,319 | ₩25,614 | ₩24,367 | ₩24,609 | -2.81% | 7.3만 |
|---|
| 2026.08.26 | ₩26,432 | ₩26,432 | ₩25,226 | ₩25,333 | -4.16% | 5.3만 |
|---|
| 2026.08.25 | ₩27,036 | ₩27,137 | ₩26,010 | ₩26,379 | -2.43% | 2.9만 |
|---|
| 2026.08.24 | ₩26,875 | ₩27,103 | ₩26,513 | ₩27,036 | +0.60% | 5.3만 |
|---|
| 2026.08.21 | ₩27,411 | ₩27,639 | ₩26,821 | ₩26,888 | -1.91% | 7.6만 |
|---|
| 2026.08.20 | ₩28,565 | ₩28,565 | ₩27,183 | ₩27,197 | -4.79% | 7.7만 |
|---|
| 2026.08.19 | ₩28,350 | ₩29,074 | ₩28,350 | ₩28,404 | +0.19% | 2.6만 |
|---|
| 2026.08.18 | ₩28,095 | ₩28,511 | ₩27,961 | ₩27,961 | -0.48% | 5.4만 |
|---|
| 2026.08.17 | ₩29,048 | ₩29,664 | ₩28,216 | ₩28,283 | -2.63% | 4.7만 |
|---|
| 2026.08.14 | ₩29,691 | ₩30,100 | ₩29,007 | ₩29,182 | -1.72% | 2만 |
|---|
| 2026.08.13 | ₩29,852 | ₩30,700 | ₩29,337 | ₩29,919 | +0.22% | 4만 |
|---|
| 2026.08.12 | ₩29,329 | ₩30,613 | ₩29,101 | ₩29,504 | +0.59% | 3.4만 |
|---|
| 2026.08.11 | ₩29,678 | ₩30,496 | ₩28,887 | ₩28,900 | -2.62% | 2.7만 |
|---|
| 2026.08.10 | ₩29,571 | ₩29,571 | ₩28,833 | ₩29,262 | -1.04% | 5.4만 |
|---|
| 2026.08.07 | ₩29,866 | ₩31,125 | ₩29,329 | ₩29,664 | -0.67% | 5만 |
|---|
| 2026.08.06 | ₩30,080 | ₩30,415 | ₩29,504 | ₩29,571 | -1.69% | 9.7만 |
|---|
| 2026.08.05 | ₩31,086 | ₩31,824 | ₩29,249 | ₩29,866 | -3.93% | 6.9만 |
|---|
| 2026.08.04 | ₩31,354 | ₩32,233 | ₩31,334 | ₩31,864 | +1.63% | 4.5만 |
|---|
| 2026.08.03 | ₩30,764 | ₩32,226 | ₩30,764 | ₩31,327 | +1.83% | 3.7만 |
|---|
| 2026.07.31 | ₩31,609 | ₩31,609 | ₩30,107 | ₩30,509 | -3.48% | 4.2만 |
|---|
| 2026.07.30 | ₩32,923 | ₩33,122 | ₩30,831 | ₩31,086 | -5.58% | 6.5만 |
|---|
| 2026.07.29 | ₩32,977 | ₩33,259 | ₩32,159 | ₩33,259 | +0.85% | 3만 |
|---|
| 2026.07.28 | ₩31,998 | ₩33,339 | ₩30,509 | ₩32,655 | +2.05% | 6.2만 |
|---|
| 2026.07.27 | ₩31,381 | ₩31,797 | ₩30,268 | ₩31,622 | +0.77% | 4.3만 |
|---|
| 2026.07.24 | ₩29,651 | ₩31,462 | ₩29,651 | ₩30,643 | +3.35% | 5.4만 |
|---|
| 2026.07.23 | ₩31,287 | ₩31,287 | ₩29,450 | ₩30,080 | -3.86% | 10.1만 |
|---|
| 2026.07.22 | ₩31,394 | ₩32,139 | ₩31,166 | ₩31,743 | +1.11% | 4.3만 |
|---|
| 2026.07.21 | ₩31,247 | ₩31,398 | ₩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 | ₩32,145 | ₩33,714 | ₩32,145 | ₩32,521 | +1.17% | 3.4만 |
|---|
| 2026.07.16 | ₩34,305 | ₩34,653 | ₩32,722 | ₩32,923 | -4.03% | 3.3만 |
|---|
| 2026.07.15 | ₩35,672 | ₩35,726 | ₩33,406 | ₩34,398 | -3.57% | 17.9만 |
|---|
| 2026.07.14 | ₩34,358 | ₩36,316 | ₩34,157 | ₩35,324 | +2.81% | 13.9만 |
|---|
| 2026.07.13 | ₩34,197 | ₩35,056 | ₩33,942 | ₩34,036 | -0.47% | 5.3만 |
|---|
| 2026.07.10 | ₩34,305 | ₩35,190 | ₩33,768 | ₩34,506 | +0.59% | 3.4만 |
|---|
| 2026.07.09 | ₩34,345 | ₩35,002 | ₩33,782 | ₩34,144 | -0.59% | 3.7만 |
|---|
| 2026.07.08 | ₩35,605 | ₩36,437 | ₩34,305 | ₩34,452 | -3.24% | 8.8만 |
|---|
| 2026.07.07 | ₩35,941 | ₩37,413 | ₩35,605 | ₩35,740 | -0.56% | 4.4만 |
|---|
| 2026.07.06 | ₩36,544 | ₩36,960 | ₩35,780 | ₩36,048 | -1.36% | 3.7만 |
|---|
| 2026.07.02 | ₩37,523 | ₩38,033 | ₩36,075 | ₩36,839 | -1.82% | 6.4만 |
|---|
| 2026.07.01 | ₩36,960 | ₩39,950 | ₩36,477 | ₩37,416 | +1.23% | 9.2만 |
|---|
| 2026.06.30 | ₩36,316 | ₩37,402 | ₩35,579 | ₩36,906 | +1.62% | 9.5만 |
|---|
| 2026.06.29 | ₩32,293 | ₩37,537 | ₩31,931 | ₩36,745 | +13.79% | 16.7만 |
|---|
| 2026.06.26 | ₩29,101 | ₩33,339 | ₩29,101 | ₩32,467 | +11.57% | 13.2만 |
|---|
| 2026.06.25 | ₩29,141 | ₩31,757 | ₩27,894 | ₩29,048 | -0.32% | 8.6만 |
|---|
| 2026.06.24 | ₩28,297 | ₩29,919 | ₩27,693 | ₩28,793 | +1.75% | 6.3만 |
|---|
| 2026.06.23 | ₩26,634 | ₩28,122 | ₩26,634 | ₩27,975 | +5.04% | 5.4만 |
|---|
| 2026.06.22 | ₩26,795 | ₩28,297 | ₩26,795 | ₩26,982 | +0.70% | 5.9만 |
|---|
| 2026.06.18 | ₩26,821 | ₩27,385 | ₩26,687 | ₩26,902 | +0.30% | 6.3만 |
|---|
| 2026.06.17 | ₩26,325 | ₩27,076 | ₩26,305 | ₩26,553 | +0.87% | 2.8만 |
|---|
| 2026.06.16 | ₩26,821 | ₩27,385 | ₩26,392 | ₩26,392 | -1.60% | 5.9만 |
|---|
| 2026.06.15 | ₩27,546 | ₩27,961 | ₩26,681 | ₩26,754 | -2.87% | 6.1만 |
|---|
| 2026.06.12 | ₩27,157 | ₩27,720 | ₩26,634 | ₩27,143 | -0.05% | 3.6만 |
|---|
| 2026.06.11 | ₩26,124 | ₩27,130 | ₩25,829 | ₩27,103 | +3.75% | 3.1만 |
|---|
| 2026.06.10 | ₩26,124 | ₩26,795 | ₩25,816 | ₩25,963 | -0.62% | 3.1만 |
|---|
| 2026.06.09 | ₩26,379 | ₩26,719 | ₩25,923 | ₩26,205 | -0.66% | 2.6만 |
|---|
| 2026.06.08 | ₩26,553 | ₩26,620 | ₩25,695 | ₩25,990 | -2.12% | 2.7만 |
|---|
| 2026.06.05 | ₩26,888 | ₩27,150 | ₩25,440 | ₩26,419 | -1.75% | 3.9만 |
|---|
| 2026.06.04 | ₩25,749 | ₩27,103 | ₩25,574 | ₩27,063 | +5.10% | 2.4만 |
|---|
| 2026.06.03 | ₩25,936 | ₩26,129 | ₩25,279 | ₩25,601 | -1.29% | 5.2만 |
|---|
| 2026.06.02 | ₩25,775 | ₩26,526 | ₩25,775 | ₩25,909 | +0.52% | 2.4만 |
|---|
| 2026.06.01 | ₩26,419 | ₩26,714 | ₩25,749 | ₩26,164 | -0.96% | 7.2만 |
|---|
| 2026.05.29 | ₩27,157 | ₩27,425 | ₩26,674 | ₩26,714 | -1.63% | 4.1만 |
|---|
| 2026.05.28 | ₩26,674 | ₩27,438 | ₩26,419 | ₩27,157 | +1.81% | 4.8만 |
|---|
| 2026.05.27 | ₩26,379 | ₩27,103 | ₩26,318 | ₩26,875 | +1.88% | 4.9만 |
|---|
| 2026.05.26 | ₩26,137 | ₩26,996 | ₩25,977 | ₩26,580 | +1.69% | 5.3만 |
|---|
| 2026.05.22 | ₩26,137 | ₩26,553 | ₩25,715 | ₩26,057 | -0.31% | 5.1만 |
|---|
| 2026.05.21 | ₩25,279 | ₩26,339 | ₩24,984 | ₩26,097 | +3.24% | 11.9만 |
|---|
| 2026.05.20 | ₩24,729 | ₩25,145 | ₩24,273 | ₩25,011 | +1.14% | 4.1만 |
|---|
| 2026.05.19 | ₩25,829 | ₩26,205 | ₩24,407 | ₩24,635 | -4.62% | 6.5만 |
|---|
| 2026.05.18 | ₩26,728 | ₩26,855 | ₩26,030 | ₩26,325 | -1.51% | 7.6만 |
|---|
| 2026.05.15 | ₩26,754 | ₩27,948 | ₩26,325 | ₩26,567 | -0.70% | 7.8만 |
|---|
| 2026.05.14 | ₩26,875 | ₩28,008 | ₩26,875 | ₩27,116 | +0.90% | 4만 |
|---|
| 2026.05.13 | ₩26,312 | ₩27,210 | ₩26,312 | ₩26,862 | +2.09% | 5.1만 |
|---|
| 2026.05.12 | ₩26,298 | ₩27,210 | ₩26,097 | ₩26,701 | +1.53% | 6.1만 |
|---|
| 2026.05.11 | ₩28,793 | ₩28,806 | ₩26,540 | ₩26,741 | -7.13% | 4.4만 |
|---|
| 2026.05.08 | ₩28,471 | ₩28,927 | ₩27,820 | ₩28,820 | +1.22% | 4.4만 |
|---|
| 2026.05.07 | ₩27,921 | ₩29,436 | ₩27,760 | ₩28,230 | +1.10% | 5.2만 |
|---|
| 2026.05.06 | ₩27,653 | ₩31,019 | ₩27,653 | ₩28,176 | +1.89% | 21.6만 |
|---|
| 2026.05.05 | ₩27,559 | ₩27,559 | ₩26,808 | ₩26,808 | -2.73% | 4만 |
|---|
| 2026.05.04 | ₩26,942 | ₩27,492 | ₩26,627 | ₩27,090 | +0.55% | 3.2만 |
|---|
| 2026.05.01 | ₩26,205 | ₩27,244 | ₩25,950 | ₩26,942 | +2.81% | 5.5만 |
|---|
| 2026.04.30 | ₩25,936 | ₩26,929 | ₩25,480 | ₩26,486 | +2.12% | 4.8만 |
|---|
| 2026.04.29 | ₩27,183 | ₩27,183 | ₩25,777 | ₩25,963 | -4.49% | 3.3만 |
|---|
| 2026.04.28 | ₩27,532 | ₩28,203 | ₩27,103 | ₩27,479 | -0.19% | 4만 |
|---|
| 2026.04.27 | ₩28,779 | ₩28,867 | ₩27,546 | ₩27,653 | -3.91% | 5.3만 |
|---|
| 2026.04.24 | ₩28,793 | ₩29,249 | ₩27,653 | ₩28,779 | -0.05% | 8.8만 |
|---|
| 2026.04.23 | ₩29,866 | ₩30,006 | ₩28,417 | ₩28,900 | -3.23% | 4.5만 |
|---|
| 2026.04.22 | ₩30,080 | ₩30,503 | ₩29,651 | ₩30,214 | +0.45% | 5.4만 |
|---|
| 2026.04.21 | ₩31,582 | ₩31,582 | ₩29,141 | ₩29,772 | -5.73% | 8.5만 |
|---|
| 2026.04.20 | ₩30,992 | ₩31,502 | ₩30,255 | ₩31,207 | +0.69% | 4.8만 |
|---|
| 2026.04.17 | ₩30,080 | ₩31,881 | ₩29,799 | ₩31,301 | +4.06% | 7.4만 |
|---|
| 2026.04.16 | ₩29,571 | ₩29,805 | ₩28,806 | ₩29,436 | -0.45% | 4.5만 |
|---|
| 2026.04.15 | ₩28,082 | ₩30,174 | ₩27,854 | ₩29,463 | +4.92% | 9.7만 |
|---|
| 2026.04.14 | ₩27,063 | ₩28,672 | ₩26,781 | ₩27,975 | +3.37% | 7.9만 |
|---|
| 2026.04.13 | ₩25,346 | ₩26,902 | ₩25,252 | ₩26,875 | +6.03% | 6.6만 |
|---|
| 2026.04.10 | ₩25,293 | ₩25,668 | ₩24,823 | ₩25,655 | +1.43% | 4.2만 |
|---|
| 2026.04.09 | ₩24,340 | ₩25,306 | ₩24,314 | ₩25,279 | +3.86% | 3.7만 |
|---|
| 2026.04.08 | ₩24,568 | ₩26,150 | ₩24,448 | ₩24,770 | +0.82% | 10.2만 |
|---|
| 2026.04.07 | ₩23,844 | ₩24,247 | ₩23,247 | ₩23,616 | -0.96% | 6.9만 |
|---|
| 2026.04.06 | ₩23,697 | ₩24,823 | ₩23,549 | ₩24,300 | +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 | ₩22,000 | ₩23,066 | +3.43% | 7.5만 |
|---|
| 2026.03.31 | ₩21,725 | ₩22,644 | ₩21,330 | ₩22,262 | +2.47% | 8.3만 |
|---|
| 2026.03.30 | ₩21,819 | ₩22,570 | ₩21,149 | ₩21,524 | -1.35% | 15.3만 |
|---|
| 2026.03.27 | ₩22,047 | ₩22,235 | ₩21,611 | ₩21,926 | -0.55% | 10.2만 |
|---|
| 2026.03.26 | ₩22,289 | ₩23,234 | ₩22,061 | ₩22,396 | +0.48% | 9.8만 |
|---|
| 2026.03.25 | ₩23,576 | ₩23,616 | ₩22,356 | ₩22,731 | -3.58% | 6.2만 |
|---|
| 2026.03.24 | ₩23,268 | ₩23,388 | ₩22,463 | ₩23,107 | -0.69% | 9만 |
|---|
| 2026.03.23 | ₩23,509 | ₩23,992 | ₩23,187 | ₩23,764 | +1.08% | 13.2만 |
|---|
| 2026.03.20 | ₩22,758 | ₩22,905 | ₩21,739 | ₩22,905 | +0.65% | 27.4만 |
|---|
| 2026.03.19 | ₩23,160 | ₩23,327 | ₩22,061 | ₩22,597 | -2.43% | 16만 |
|---|
| 2026.03.18 | ₩25,118 | ₩25,118 | ₩23,133 | ₩23,509 | -6.41% | 12.8만 |
|---|
| 2026.03.17 | ₩23,884 | ₩24,810 | ₩23,308 | ₩24,528 | +2.70% | 9.1만 |
|---|
| 2026.03.16 | ₩21,980 | ₩24,019 | ₩21,980 | ₩23,589 | +7.32% | 25.6만 |
|---|
| 2026.03.13 | ₩22,403 | ₩22,798 | ₩21,591 | ₩21,859 | -2.42% | 17.7만 |
|---|
| 2026.03.12 | ₩22,812 | ₩23,247 | ₩21,578 | ₩21,712 | -4.82% | 15.5만 |
|---|
| 2026.03.11 | ₩23,737 | ₩26,660 | ₩22,637 | ₩23,294 | -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 | ₩22,798 | ₩23,844 | +2.60% | 9.8만 |
|---|
| 2026.03.06 | ₩23,616 | ₩23,965 | ₩23,133 | ₩23,710 | +0.40% | 5.2만 |
|---|
| 2026.03.05 | ₩24,314 | ₩24,475 | ₩22,919 | ₩24,099 | -0.88% | 12.1만 |
|---|
| 2026.03.04 | ₩25,360 | ₩25,909 | ₩24,461 | ₩24,488 | -3.44% | 8.3만 |
|---|
| 2026.03.03 | ₩24,944 | ₩26,003 | ₩24,421 | ₩25,279 | +1.34% | 7.6만 |
|---|
| 2026.03.02 | ₩25,333 | ₩25,836 | ₩24,649 | ₩25,681 | +1.38% | 3.3만 |
|---|
| 2026.02.27 | ₩25,936 | ₩26,285 | ₩25,614 | ₩25,950 | +0.05% | 5.4만 |
|---|
| 2026.02.26 | ₩26,178 | ₩26,828 | ₩25,695 | ₩26,500 | +1.23% | 4.5만 |
|---|
| 2026.02.25 | ₩26,003 | ₩27,331 | ₩25,809 | ₩26,298 | +1.13% | 6.3만 |
|---|
| 2026.02.24 | ₩25,467 | ₩26,124 | ₩24,434 | ₩25,869 | +1.58% | 11.3만 |
|---|
| 2026.02.23 | ₩27,613 | ₩27,613 | ₩24,635 | ₩25,574 | -7.38% | 14.6만 |
|---|
| 2026.02.20 | ₩29,128 | ₩29,557 | ₩28,042 | ₩28,069 | -3.64% | 5.2만 |
|---|
| 2026.02.19 | ₩30,375 | ₩30,375 | ₩29,074 | ₩29,302 | -3.53% | 5.3만 |
|---|
| 2026.02.18 | ₩30,134 | ₩31,193 | ₩30,134 | ₩30,603 | +1.56% | 5.6만 |
|---|
| 2026.02.17 | ₩29,316 | ₩31,153 | ₩29,316 | ₩30,335 | +3.48% | 6.5만 |
|---|
| 2026.02.13 | ₩28,766 | ₩29,839 | ₩28,618 | ₩29,182 | +1.45% | 5.2만 |
|---|
| 2026.02.12 | ₩29,141 | ₩29,141 | ₩28,082 | ₩28,632 | -1.75% | 12.8만 |
|---|
| 2026.02.11 | ₩29,517 | ₩29,571 | ₩28,498 | ₩28,833 | -2.32% | 7.4만 |
|---|
| 2026.02.10 | ₩29,477 | ₩29,919 | ₩29,463 | ₩29,557 | +0.27% | 5.2만 |
|---|
| 2026.02.09 | ₩29,182 | ₩29,678 | ₩28,538 | ₩29,544 | +1.24% | 7.1만 |
|---|
| 2026.02.06 | ₩29,490 | ₩29,638 | ₩28,565 | ₩29,343 | -0.50% | 8.2만 |
|---|
| 2026.02.05 | ₩30,536 | ₩30,794 | ₩28,913 | ₩29,235 | -4.26% | 11.9만 |
|---|
| 2026.02.04 | ₩31,247 | ₩31,653 | ₩29,933 | ₩30,576 | -2.15% | 10.5만 |
|---|
| 2026.02.03 | ₩31,234 | ₩31,368 | ₩30,389 | ₩30,885 | -1.12% | 8.6만 |
|---|
| 2026.02.02 | ₩31,274 | ₩32,387 | ₩31,180 | ₩31,287 | +0.04% | 10.5만 |
|---|
| 2026.01.30 | ₩31,274 | ₩31,515 | ₩30,650 | ₩31,234 | -0.13% | 12.3만 |
|---|
| 2026.01.29 | ₩31,327 | ₩31,676 | ₩31,010 | ₩31,596 | +0.86% | 3.7만 |
|---|
| 2026.01.28 | ₩32,065 | ₩32,065 | ₩31,073 | ₩31,341 | -2.26% | 4.7만 |
|---|
| 2026.01.27 | ₩31,622 | ₩32,233 | ₩31,368 | ₩31,891 | +0.85% | 3.5만 |
|---|
| 2026.01.26 | ₩30,858 | ₩31,696 | ₩30,764 | ₩31,569 | +2.30% | 6.1만 |
|---|
| 2026.01.23 | ₩31,529 | ₩31,529 | ₩30,831 | ₩31,059 | -1.49% | 3.7만 |
|---|
| 2026.01.22 | ₩31,777 | ₩32,829 | ₩31,542 | ₩31,810 | +0.11% | 3.4만 |
|---|
| 2026.01.21 | ₩32,092 | ₩32,333 | ₩30,952 | ₩31,797 | -0.92% | 6.3만 |
|---|
| 2026.01.20 | ₩32,762 | ₩34,197 | ₩31,824 | ₩32,105 | -2.01% | 11.3만 |
|---|
| 2026.01.16 | ₩32,964 | ₩33,312 | ₩32,668 | ₩33,245 | +0.85% | 9.6만 |
|---|
| 2026.01.15 | ₩32,749 | ₩33,446 | ₩32,333 | ₩33,031 | +0.86% | 6.9만 |
|---|
| 2026.01.14 | ₩32,736 | ₩32,843 | ₩32,172 | ₩32,534 | -0.61% | 5.3만 |
|---|
| 2026.01.13 | ₩33,098 | ₩33,245 | ₩32,092 | ₩32,668 | -1.30% | 9.7만 |
|---|
| 2026.01.12 | ₩32,320 | ₩34,184 | ₩32,320 | ₩33,098 | +2.41% | 10만 |
|---|
| 2026.01.09 | ₩30,751 | ₩33,379 | ₩30,375 | ₩32,762 | +6.54% | 18.8만 |
|---|
| 2026.01.08 | ₩29,329 | ₩30,670 | ₩29,329 | ₩30,375 | +3.57% | 9.5만 |
|---|
| 2026.01.07 | ₩30,174 | ₩30,174 | ₩29,369 | ₩29,597 | -1.91% | 9.2만 |
|---|
| 2026.01.06 | ₩31,006 | ₩31,059 | ₩29,296 | ₩30,201 | -2.60% | 19.2만 |
|---|
| 2026.01.05 | ₩30,094 | ₩30,657 | ₩29,363 | ₩30,643 | +1.83% | 18.6만 |
|---|
| 2026.01.02 | ₩32,427 | ₩32,990 | ₩30,067 | ₩30,107 | -7.15% | 16만 |
|---|
| 2025.12.31 | ₩31,783 | ₩32,736 | ₩31,743 | ₩32,467 | +2.15% | 29.9만 |
|---|
| 2025.12.30 | ₩31,689 | ₩32,481 | ₩31,542 | ₩31,944 | +0.80% | 19.6만 |
|---|
| 2025.12.29 | ₩30,751 | ₩32,145 | ₩30,536 | ₩31,743 | +3.23% | 16.9만 |
|---|
| 2025.12.26 | ₩30,643 | ₩31,026 | ₩30,315 | ₩30,764 | +0.39% | 10.1만 |
|---|
| 2025.12.24 | ₩30,362 | ₩30,697 | ₩30,281 | ₩30,576 | +0.71% | 6.8만 |
|---|
| 2025.12.23 | ₩30,201 | ₩30,791 | ₩30,201 | ₩30,590 | +1.29% | 9만 |
|---|
| 2025.12.22 | ₩30,308 | ₩30,845 | ₩30,308 | ₩30,509 | +0.66% | 9.8만 |
|---|
| 2025.12.19 | ₩30,992 | ₩31,314 | ₩30,187 | ₩30,348 | -2.08% | 46.4만 |
|---|
| 2025.12.18 | ₩31,166 | ₩31,234 | ₩29,765 | ₩31,006 | -0.52% | 12.5만 |
|---|
| 2025.12.17 | ₩31,649 | ₩32,172 | ₩30,617 | ₩30,818 | -2.63% | 13.6만 |
|---|
| 2025.12.16 | ₩30,898 | ₩31,884 | ₩30,633 | ₩31,475 | +1.87% | 13.2만 |
|---|
| 2025.12.15 | ₩31,462 | ₩31,743 | ₩30,509 | ₩31,421 | -0.13% | 14.8만 |
|---|
| 2025.12.12 | ₩32,132 | ₩33,259 | ₩31,314 | ₩31,381 | -2.34% | 20.1만 |
|---|
| 2025.12.11 | ₩31,180 | ₩31,462 | ₩30,570 | ₩31,327 | +0.47% | 7.4만 |
|---|
| 2025.12.10 | ₩30,885 | ₩31,301 | ₩30,221 | ₩31,274 | +1.26% | 7.6만 |
|---|
| 2025.12.09 | ₩30,255 | ₩30,858 | ₩30,107 | ₩30,791 | +1.77% | 5.7만 |
|---|
| 2025.12.08 | ₩30,268 | ₩30,563 | ₩29,906 | ₩30,469 | +0.66% | 10.1만 |
|---|
| 2025.12.05 | ₩30,322 | ₩30,503 | ₩29,597 | ₩30,187 | -0.44% | 8.8만 |
|---|
| 2025.12.04 | ₩31,099 | ₩31,368 | ₩29,819 | ₩30,147 | -3.06% | 17.3만 |
|---|
| 2025.12.03 | ₩30,925 | ₩31,689 | ₩30,885 | ₩31,435 | +1.65% | 5.1만 |
|---|
| 2025.12.02 | ₩31,019 | ₩31,545 | ₩30,724 | ₩31,032 | +0.04% | 5.8만 |
|---|
| 2025.12.01 | ₩31,515 | ₩32,172 | ₩30,898 | ₩31,046 | -1.49% | 7.8만 |
|---|
| 2025.11.28 | ₩32,481 | ₩32,856 | ₩32,038 | ₩32,132 | -1.07% | 3.8만 |
|---|
| 2025.11.26 | ₩31,663 | ₩32,420 | ₩31,663 | ₩32,145 | +1.52% | 11.6만 |
|---|
| 2025.11.25 | ₩31,629 | ₩32,655 | ₩31,622 | ₩31,985 | +1.12% | 12.5만 |
|---|
| 2025.11.24 | ₩32,186 | ₩32,508 | ₩31,207 | ₩31,394 | -2.46% | 10.6만 |
|---|
| 2025.11.21 | ₩31,381 | ₩32,521 | ₩31,046 | ₩32,132 | +2.39% | 7만 |
|---|
| 2025.11.20 | ₩31,689 | ₩32,199 | ₩30,791 | ₩31,207 | -1.52% | 7.1만 |
|---|
| 2025.11.19 | ₩31,394 | ₩32,467 | ₩31,234 | ₩31,448 | +0.17% | 7.9만 |
|---|
| 2025.11.18 | ₩30,134 | ₩31,247 | ₩30,080 | ₩30,992 | +2.85% | 6.4만 |
|---|
| 2025.11.17 | ₩30,348 | ₩30,885 | ₩30,308 | ₩30,375 | +0.09% | 11.8만 |
|---|
| 2025.11.14 | ₩30,187 | ₩31,187 | ₩30,134 | ₩30,831 | +2.13% | 4.1만 |
|---|
| 2025.11.13 | ₩30,764 | ₩31,073 | ₩30,603 | ₩30,711 | -0.17% | 8.5만 |
|---|
| 2025.11.12 | ₩31,287 | ₩31,837 | ₩30,717 | ₩30,858 | -1.37% | 6.1만 |
|---|
| 2025.11.11 | ₩30,979 | ₩31,864 | ₩30,965 | ₩31,341 | +1.17% | 8.1만 |
|---|
| 2025.11.10 | ₩30,281 | ₩31,006 | ₩29,678 | ₩30,938 | +2.17% | 13.2만 |
|---|
| 2025.11.07 | ₩29,249 | ₩30,094 | ₩28,833 | ₩29,933 | +2.34% | 10.4만 |
|---|
| 2025.11.06 | ₩30,536 | ₩30,845 | ₩29,343 | ₩29,463 | -3.51% | 23.1만 |
|---|
| 2025.11.05 | ₩30,818 | ₩31,850 | ₩29,839 | ₩30,858 | +0.13% | 19.1만 |
|---|
| 2025.11.04 | ₩29,450 | ₩29,624 | ₩28,927 | ₩29,423 | -0.09% | 9.3만 |
|---|
| 2025.11.03 | ₩29,316 | ₩29,986 | ₩29,007 | ₩29,785 | +1.60% | 7만 |
|---|
| 2025.10.31 | ₩28,806 | ₩29,611 | ₩28,525 | ₩29,504 | +2.42% | 6.6만 |
|---|
| 2025.10.30 | ₩28,833 | ₩29,235 | ₩28,082 | ₩29,007 | +0.60% | 10.6만 |
|---|
| 2025.10.29 | ₩30,469 | ₩30,469 | ₩28,873 | ₩29,074 | -4.58% | 6.4만 |
|---|
| 2025.10.28 | ₩30,563 | ₩30,878 | ₩30,201 | ₩30,456 | -0.35% | 5.6만 |
|---|
| 2025.10.27 | ₩30,483 | ₩30,704 | ₩30,013 | ₩30,509 | +0.09% | 5.1만 |
|---|
| 2025.10.24 | ₩30,536 | ₩31,126 | ₩30,214 | ₩30,335 | -0.66% | 8.6만 |
|---|
| 2025.10.23 | ₩30,456 | ₩30,724 | ₩29,758 | ₩30,201 | -0.84% | 8.5만 |
|---|
| 2025.10.22 | ₩30,737 | ₩31,401 | ₩30,094 | ₩30,375 | -1.18% | 13.7만 |
|---|
| 2025.10.21 | ₩29,738 | ₩30,871 | ₩29,738 | ₩30,576 | +2.82% | 8.3만 |
|---|
| 2025.10.20 | ₩29,034 | ₩29,986 | ₩28,685 | ₩29,960 | +3.19% | 5.5만 |
|---|
| 2025.10.17 | ₩28,820 | ₩29,108 | ₩28,364 | ₩28,753 | -0.23% | 6.4만 |
|---|
| 2025.10.16 | ₩29,168 | ₩29,168 | ₩28,431 | ₩28,994 | -0.60% | 11만 |
|---|
| 2025.10.15 | ₩29,436 | ₩29,671 | ₩28,337 | ₩28,712 | -2.46% | 16.6만 |
|---|
| 2025.10.14 | ₩29,276 | ₩30,335 | ₩28,685 | ₩29,088 | -0.64% | 10.2만 |
|---|
| 2025.10.13 | ₩29,732 | ₩30,087 | ₩29,088 | ₩29,651 | -0.27% | 34.8만 |
|---|
| 2025.10.10 | ₩30,938 | ₩30,938 | ₩28,833 | ₩29,222 | -5.55% | 20.8만 |
|---|