시장 데이터를 불러오는 중
전체 종목
First Bank - Common Stock 과거 주가
First Bank - Common Stock · FRBA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Bank - Common Stock · FRBA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,540 | ₩23,647 | ₩23,326 | ₩23,353 | -0.79% | 4.8만 |
| 2026.10.08 | ₩23,527 | ₩23,714 | ₩23,366 | ₩23,647 | +0.51% | 7.7만 |
| 2026.10.07 | ₩23,299 | ₩23,674 | ₩23,046 | ₩23,446 | +0.63% | 6.5만 |
| 2026.10.06 | ₩23,727 | ₩23,887 | ₩23,580 | ₩23,580 | -0.62% | 6.3만 |
| 2026.10.05 | ₩23,887 | ₩24,114 | ₩23,500 | ₩23,633 | -1.06% | 11.8만 |
| 2026.10.02 | ₩23,553 | ₩23,847 | ₩23,513 | ₩23,767 | +0.91% | 8.9만 |
| 2026.10.01 | ₩22,939 | ₩23,393 | ₩22,672 | ₩23,393 | +1.98% | 18.3만 |
| 2026.09.30 | ₩23,380 | ₩23,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,032 |
| -1.49% |
| 14.7만 |
| 2026.09.29 | ₩23,700 | ₩23,780 | ₩23,193 | ₩23,326 | -1.58% | 6.1만 |
|---|
| 2026.09.28 | ₩23,780 | ₩23,861 | ₩23,607 | ₩23,620 | -0.67% | 6.4만 |
|---|
| 2026.09.25 | ₩23,527 | ₩23,834 | ₩23,473 | ₩23,780 | +1.08% | 6.8만 |
|---|
| 2026.09.24 | ₩23,393 | ₩23,567 | ₩23,179 | ₩23,500 | +0.46% | 7.5만 |
|---|
| 2026.09.23 | ₩23,620 | ₩23,687 | ₩23,313 | ₩23,393 | -0.96% | 8.2만 |
|---|
| 2026.09.22 | ₩23,847 | ₩24,128 | ₩23,513 | ₩23,700 | -0.62% | 6.8만 |
|---|
| 2026.09.21 | ₩23,767 | ₩23,807 | ₩23,620 | ₩23,660 | -0.45% | 5.5만 |
|---|
| 2026.09.18 | ₩23,580 | ₩23,807 | ₩23,299 | ₩23,754 | +0.74% | 17.2만 |
|---|
| 2026.09.17 | ₩24,021 | ₩24,021 | ₩23,660 | ₩23,767 | -1.06% | 6.2만 |
|---|
| 2026.09.16 | ₩24,034 | ₩24,034 | ₩23,446 | ₩23,794 | -1.00% | 8.5만 |
|---|
| 2026.09.15 | ₩24,061 | ₩24,168 | ₩23,153 | ₩23,994 | -0.28% | 9만 |
|---|
| 2026.09.14 | ₩23,994 | ₩24,275 | ₩23,887 | ₩24,034 | +0.17% | 10.1만 |
|---|
| 2026.09.11 | ₩24,168 | ₩24,315 | ₩23,714 | ₩23,954 | -0.88% | 11만 |
|---|
| 2026.09.10 | ₩23,754 | ₩24,034 | ₩23,620 | ₩23,981 | +0.96% | 9.3만 |
|---|
| 2026.09.09 | ₩23,807 | ₩24,114 | ₩23,674 | ₩23,754 | -0.22% | 7.2만 |
|---|
| 2026.09.08 | ₩24,395 | ₩24,582 | ₩23,941 | ₩24,008 | -1.59% | 5.4만 |
|---|
| 2026.09.04 | ₩24,088 | ₩24,515 | ₩24,088 | ₩24,515 | +1.77% | 7.7만 |
|---|
| 2026.09.03 | ₩24,181 | ₩24,475 | ₩23,914 | ₩24,248 | +0.28% | 9만 |
|---|
| 2026.09.02 | ₩23,740 | ₩24,141 | ₩23,593 | ₩23,954 | +0.90% | 12만 |
|---|
| 2026.09.01 | ₩23,727 | ₩24,048 | ₩23,487 | ₩23,647 | -0.34% | 7.8만 |
|---|
| 2026.08.31 | ₩23,821 | ₩23,821 | ₩23,353 | ₩23,780 | -0.17% | 8만 |
|---|
| 2026.08.28 | ₩23,834 | ₩24,168 | ₩23,834 | ₩23,901 | +0.28% | 7.8만 |
|---|
| 2026.08.27 | ₩23,553 | ₩23,967 | ₩22,832 | ₩23,861 | +1.30% | 6.6만 |
|---|
| 2026.08.26 | ₩24,034 | ₩24,288 | ₩23,674 | ₩23,941 | -0.39% | 6.8만 |
|---|
| 2026.08.25 | ₩24,328 | ₩24,462 | ₩23,861 | ₩24,008 | -1.32% | 4.8만 |
|---|
| 2026.08.24 | ₩24,368 | ₩24,823 | ₩23,914 | ₩24,235 | -0.55% | 11만 |
|---|
| 2026.08.21 | ₩24,342 | ₩25,197 | ₩24,021 | ₩24,328 | -0.05% | 18.1만 |
|---|
| 2026.08.20 | ₩24,195 | ₩24,328 | ₩23,874 | ₩24,288 | +0.39% | 7.7만 |
|---|
| 2026.08.19 | ₩25,210 | ₩25,584 | ₩24,168 | ₩24,208 | -3.97% | 10만 |
|---|
| 2026.08.18 | ₩25,357 | ₩25,824 | ₩24,983 | ₩25,103 | -1.00% | 16.2만 |
|---|
| 2026.08.17 | ₩25,250 | ₩25,504 | ₩25,183 | ₩25,330 | +0.32% | 11.8만 |
|---|
| 2026.08.14 | ₩25,357 | ₩25,584 | ₩25,143 | ₩25,410 | +0.21% | 18.6만 |
|---|
| 2026.08.13 | ₩25,504 | ₩25,624 | ₩25,263 | ₩25,397 | -0.42% | 14.7만 |
|---|
| 2026.08.12 | ₩25,157 | ₩25,344 | ₩25,103 | ₩25,317 | +0.64% | 8.4만 |
|---|
| 2026.08.11 | ₩24,863 | ₩25,183 | ₩24,582 | ₩25,063 | +0.81% | 8.9만 |
|---|
| 2026.08.10 | ₩24,809 | ₩24,969 | ₩24,475 | ₩24,769 | -0.16% | 7.6만 |
|---|
| 2026.08.07 | ₩24,996 | ₩25,023 | ₩24,342 | ₩24,889 | -0.43% | 10.6만 |
|---|
| 2026.08.06 | ₩25,076 | ₩25,103 | ₩24,782 | ₩25,103 | +0.11% | 8.9만 |
|---|
| 2026.08.05 | ₩24,836 | ₩25,023 | ₩23,821 | ₩24,943 | +0.43% | 12.9만 |
|---|
| 2026.08.04 | ₩25,103 | ₩25,237 | ₩24,649 | ₩24,969 | -0.53% | 15.5만 |
|---|
| 2026.08.03 | ₩25,130 | ₩25,263 | ₩24,742 | ₩25,130 | 0.00% | 9.6만 |
|---|
| 2026.07.31 | ₩24,569 | ₩24,836 | ₩24,208 | ₩24,756 | +0.76% | 9.5만 |
|---|
| 2026.07.30 | ₩25,023 | ₩25,157 | ₩24,529 | ₩24,609 | -1.66% | 8.9만 |
|---|
| 2026.07.29 | ₩25,237 | ₩25,237 | ₩24,676 | ₩25,050 | -0.74% | 10.9만 |
|---|
| 2026.07.28 | ₩24,969 | ₩25,504 | ₩24,969 | ₩25,210 | +0.96% | 21.6만 |
|---|
| 2026.07.27 | ₩24,221 | ₩25,050 | ₩24,128 | ₩24,889 | +2.76% | 13.3만 |
|---|
| 2026.07.24 | ₩23,553 | ₩24,368 | ₩22,378 | ₩24,021 | +1.99% | 11.1만 |
|---|
| 2026.07.23 | ₩22,939 | ₩23,473 | ₩22,672 | ₩23,366 | +1.86% | 8.4만 |
|---|
| 2026.07.22 | ₩23,446 | ₩23,446 | ₩22,725 | ₩23,246 | -0.85% | 7.2만 |
|---|
| 2026.07.21 | ₩23,406 | ₩23,567 | ₩23,219 | ₩23,527 | +0.51% | 7.4만 |
|---|
| 2026.07.20 | ₩23,834 | ₩24,128 | ₩23,313 | ₩23,580 | -1.07% | 6.1만 |
|---|
| 2026.07.17 | ₩24,261 | ₩24,649 | ₩23,754 | ₩23,861 | -1.65% | 8.3만 |
|---|
| 2026.07.16 | ₩23,487 | ₩24,515 | ₩23,460 | ₩24,368 | +3.75% | 9.2만 |
|---|
| 2026.07.15 | ₩23,126 | ₩23,700 | ₩23,126 | ₩23,487 | +1.56% | 4만 |
|---|
| 2026.07.14 | ₩23,446 | ₩23,633 | ₩22,925 | ₩23,086 | -1.54% | 7.5만 |
|---|
| 2026.07.13 | ₩23,112 | ₩23,500 | ₩23,019 | ₩23,406 | +1.27% | 7.4만 |
|---|
| 2026.07.10 | ₩23,032 | ₩23,299 | ₩22,738 | ₩23,059 | +0.12% | 6.1만 |
|---|
| 2026.07.09 | ₩22,885 | ₩23,326 | ₩22,885 | ₩23,059 | +0.76% | 6.1만 |
|---|
| 2026.07.08 | ₩23,313 | ₩23,340 | ₩22,605 | ₩22,992 | -1.38% | 15.8만 |
|---|
| 2026.07.07 | ₩23,179 | ₩23,540 | ₩23,179 | ₩23,353 | +0.75% | 6.4만 |
|---|
| 2026.07.06 | ₩23,647 | ₩23,674 | ₩23,193 | ₩23,406 | -1.02% | 5.7만 |
|---|
| 2026.07.02 | ₩24,128 | ₩24,141 | ₩23,433 | ₩23,553 | -2.38% | 8.1만 |
|---|
| 2026.07.01 | ₩23,674 | ₩24,301 | ₩23,433 | ₩24,034 | +1.52% | 16.9만 |
|---|
| 2026.06.30 | ₩23,313 | ₩23,927 | ₩23,046 | ₩23,687 | +1.60% | 15.6만 |
|---|
| 2026.06.29 | ₩23,286 | ₩23,420 | ₩23,046 | ₩23,326 | +0.17% | 10.2만 |
|---|
| 2026.06.26 | ₩22,965 | ₩23,433 | ₩22,885 | ₩23,366 | +1.75% | 50.2만 |
|---|
| 2026.06.25 | ₩22,912 | ₩23,059 | ₩22,444 | ₩22,832 | -0.35% | 8.5만 |
|---|
| 2026.06.24 | ₩22,525 | ₩23,086 | ₩22,511 | ₩22,912 | +1.72% | 10.9만 |
|---|
| 2026.06.23 | ₩22,030 | ₩22,591 | ₩22,017 | ₩22,471 | +2.00% | 6.9만 |
|---|
| 2026.06.22 | ₩22,231 | ₩22,511 | ₩21,883 | ₩21,897 | -1.50% | 9.9만 |
|---|
| 2026.06.18 | ₩22,177 | ₩22,565 | ₩21,776 | ₩22,271 | +0.42% | 17.4만 |
|---|
| 2026.06.17 | ₩22,351 | ₩22,431 | ₩21,656 | ₩21,990 | -1.61% | 11.4만 |
|---|
| 2026.06.16 | ₩22,137 | ₩22,444 | ₩21,977 | ₩22,404 | +1.21% | 12.5만 |
|---|
| 2026.06.15 | ₩22,204 | ₩22,444 | ₩21,723 | ₩21,843 | -1.62% | 8.3만 |
|---|
| 2026.06.12 | ₩21,937 | ₩22,244 | ₩21,736 | ₩22,110 | +0.79% | 5.5만 |
|---|
| 2026.06.11 | ₩22,057 | ₩22,191 | ₩21,523 | ₩21,843 | -0.97% | 8.4만 |
|---|
| 2026.06.10 | ₩21,830 | ₩22,271 | ₩21,589 | ₩21,950 | +0.55% | 10만 |
|---|
| 2026.06.09 | ₩21,322 | ₩21,803 | ₩21,175 | ₩21,643 | +1.50% | 6.1만 |
|---|
| 2026.06.08 | ₩21,255 | ₩21,750 | ₩21,202 | ₩21,242 | -0.06% | 6만 |
|---|
| 2026.06.05 | ₩20,868 | ₩21,509 | ₩20,868 | ₩21,349 | +2.30% | 5.5만 |
|---|
| 2026.06.04 | ₩20,881 | ₩21,135 | ₩20,694 | ₩20,868 | -0.06% | 7.7만 |
|---|
| 2026.06.03 | ₩20,935 | ₩20,948 | ₩20,387 | ₩20,494 | -2.11% | 6.9만 |
|---|
| 2026.06.02 | ₩20,628 | ₩21,108 | ₩20,628 | ₩21,108 | +2.33% | 4.7만 |
|---|
| 2026.06.01 | ₩20,815 | ₩20,841 | ₩20,427 | ₩20,761 | -0.26% | 6.5만 |
|---|
| 2026.05.29 | ₩20,975 | ₩21,349 | ₩20,801 | ₩20,895 | -0.38% | 6.3만 |
|---|
| 2026.05.28 | ₩20,868 | ₩21,122 | ₩20,467 | ₩21,042 | +0.83% | 4.4만 |
|---|
| 2026.05.27 | ₩21,095 | ₩21,322 | ₩20,614 | ₩20,935 | -0.76% | 3.4만 |
|---|
| 2026.05.26 | ₩20,774 | ₩21,242 | ₩20,694 | ₩20,975 | +0.96% | 6만 |
|---|
| 2026.05.22 | ₩20,908 | ₩21,870 | ₩20,601 | ₩20,694 | -1.02% | 6.2만 |
|---|
| 2026.05.21 | ₩20,654 | ₩20,921 | ₩20,334 | ₩20,868 | +1.03% | 12.3만 |
|---|
| 2026.05.20 | ₩20,347 | ₩20,828 | ₩20,294 | ₩20,694 | +1.71% | 9.7만 |
|---|
| 2026.05.19 | ₩20,320 | ₩20,387 | ₩20,053 | ₩20,294 | -0.13% | 7.8만 |
|---|
| 2026.05.18 | ₩19,986 | ₩20,694 | ₩19,986 | ₩20,320 | +1.67% | 16.4만 |
|---|
| 2026.05.15 | ₩20,053 | ₩20,334 | ₩19,719 | ₩19,879 | -0.87% | 7.8만 |
|---|
| 2026.05.14 | ₩19,799 | ₩20,227 | ₩19,773 | ₩20,173 | +1.89% | 7.5만 |
|---|
| 2026.05.13 | ₩19,572 | ₩20,654 | ₩19,412 | ₩19,759 | +0.96% | 15.5만 |
|---|
| 2026.05.12 | ₩19,919 | ₩20,000 | ₩19,626 | ₩19,773 | -0.74% | 13.4만 |
|---|
| 2026.05.11 | ₩20,267 | ₩20,267 | ₩19,906 | ₩19,973 | -1.45% | 8만 |
|---|
| 2026.05.08 | ₩20,387 | ₩20,708 | ₩20,240 | ₩20,280 | -0.52% | 15.6만 |
|---|
| 2026.05.07 | ₩20,294 | ₩20,774 | ₩20,294 | ₩20,601 | +1.51% | 9.8만 |
|---|
| 2026.05.06 | ₩20,160 | ₩20,587 | ₩20,040 | ₩20,253 | +0.46% | 8.2만 |
|---|
| 2026.05.05 | ₩19,666 | ₩20,133 | ₩19,666 | ₩19,986 | +1.63% | 6.2만 |
|---|
| 2026.05.04 | ₩19,746 | ₩20,106 | ₩19,452 | ₩19,479 | -1.35% | 6.5만 |
|---|
| 2026.05.01 | ₩19,746 | ₩20,147 | ₩19,251 | ₩19,933 | +0.95% | 8.2만 |
|---|
| 2026.04.30 | ₩19,986 | ₩20,307 | ₩19,292 | ₩19,826 | -0.80% | 9.6만 |
|---|
| 2026.04.29 | ₩20,374 | ₩20,654 | ₩19,933 | ₩20,066 | -1.51% | 6.9만 |
|---|
| 2026.04.28 | ₩21,135 | ₩21,362 | ₩20,347 | ₩20,587 | -2.59% | 21.4만 |
|---|
| 2026.04.27 | ₩21,923 | ₩22,485 | ₩21,790 | ₩22,364 | +2.01% | 6.3만 |
|---|
| 2026.04.24 | ₩21,910 | ₩22,404 | ₩21,803 | ₩22,084 | +0.79% | 6.8만 |
|---|
| 2026.04.23 | ₩22,244 | ₩22,899 | ₩21,897 | ₩22,017 | -1.02% | 6.2만 |
|---|
| 2026.04.22 | ₩22,124 | ₩22,378 | ₩21,937 | ₩22,191 | +0.30% | 2.7만 |
|---|
| 2026.04.21 | ₩22,485 | ₩22,605 | ₩21,977 | ₩22,070 | -1.84% | 4.1만 |
|---|
| 2026.04.20 | ₩22,632 | ₩22,859 | ₩22,471 | ₩22,538 | -0.41% | 3만 |
|---|
| 2026.04.17 | ₩22,591 | ₩22,965 | ₩22,391 | ₩22,738 | +0.65% | 6.5만 |
|---|
| 2026.04.16 | ₩22,364 | ₩22,511 | ₩21,977 | ₩22,231 | -0.60% | 5.9만 |
|---|
| 2026.04.15 | ₩22,618 | ₩22,658 | ₩22,364 | ₩22,471 | -0.65% | 2.3만 |
|---|
| 2026.04.14 | ₩22,605 | ₩22,885 | ₩22,431 | ₩22,645 | +0.18% | 3.9만 |
|---|
| 2026.04.13 | ₩22,525 | ₩22,832 | ₩22,324 | ₩22,725 | +0.89% | 3.3만 |
|---|
| 2026.04.10 | ₩22,725 | ₩22,872 | ₩22,351 | ₩22,605 | -0.53% | 4.2만 |
|---|
| 2026.04.09 | ₩22,378 | ₩22,872 | ₩22,298 | ₩22,805 | +1.91% | 6.2만 |
|---|
| 2026.04.08 | ₩22,471 | ₩22,805 | ₩22,110 | ₩22,538 | +0.30% | 4.3만 |
|---|
| 2026.04.07 | ₩21,964 | ₩22,084 | ₩21,589 | ₩21,950 | -0.06% | 3.8만 |
|---|
| 2026.04.06 | ₩21,536 | ₩22,057 | ₩21,536 | ₩21,870 | +1.55% | 5만 |
|---|
| 2026.04.02 | ₩21,322 | ₩21,683 | ₩21,189 | ₩21,616 | +1.38% | 4.1만 |
|---|
| 2026.04.01 | ₩21,309 | ₩21,830 | ₩21,242 | ₩21,469 | +0.75% | 4.1만 |
|---|
| 2026.03.31 | ₩21,563 | ₩21,710 | ₩21,042 | ₩21,376 | -0.87% | 4.3만 |
|---|
| 2026.03.30 | ₩21,229 | ₩21,456 | ₩21,055 | ₩21,296 | +0.31% | 5.2만 |
|---|
| 2026.03.27 | ₩21,122 | ₩21,229 | ₩20,908 | ₩21,068 | -0.25% | 2.8만 |
|---|
| 2026.03.26 | ₩21,028 | ₩21,376 | ₩20,815 | ₩21,255 | +1.08% | 6.8만 |
|---|
| 2026.03.25 | ₩21,389 | ₩21,389 | ₩21,002 | ₩21,189 | -0.94% | 4.8만 |
|---|
| 2026.03.24 | ₩21,002 | ₩21,389 | ₩20,748 | ₩21,189 | +0.89% | 8.4만 |
|---|
| 2026.03.23 | ₩21,068 | ₩21,469 | ₩21,055 | ₩21,189 | +0.57% | 5.6만 |
|---|
| 2026.03.20 | ₩20,708 | ₩20,895 | ₩20,307 | ₩20,681 | -0.13% | 14.6만 |
|---|
| 2026.03.19 | ₩20,334 | ₩20,868 | ₩20,080 | ₩20,681 | +1.71% | 5.4만 |
|---|
| 2026.03.18 | ₩20,120 | ₩20,494 | ₩20,066 | ₩20,414 | +1.46% | 7.3만 |
|---|
| 2026.03.17 | ₩20,334 | ₩20,654 | ₩19,919 | ₩20,240 | -0.46% | 20.9만 |
|---|
| 2026.03.16 | ₩20,374 | ₩20,507 | ₩20,187 | ₩20,320 | -0.26% | 6.3만 |
|---|
| 2026.03.13 | ₩20,387 | ₩20,440 | ₩19,786 | ₩20,173 | -1.05% | 7.6만 |
|---|
| 2026.03.12 | ₩20,093 | ₩20,400 | ₩19,866 | ₩20,253 | +0.80% | 7.3만 |
|---|
| 2026.03.11 | ₩20,721 | ₩20,801 | ₩20,173 | ₩20,294 | -2.06% | 7.7만 |
|---|
| 2026.03.10 | ₩20,734 | ₩21,309 | ₩20,628 | ₩20,868 | +0.64% | 4.2만 |
|---|
| 2026.03.09 | ₩20,521 | ₩20,988 | ₩20,080 | ₩20,841 | +1.56% | 7.9만 |
|---|
| 2026.03.06 | ₩20,935 | ₩21,910 | ₩20,574 | ₩20,774 | -0.77% | 15.8만 |
|---|
| 2026.03.05 | ₩21,389 | ₩21,790 | ₩20,975 | ₩21,309 | -0.37% | 7.2만 |
|---|
| 2026.03.04 | ₩21,563 | ₩22,097 | ₩21,242 | ₩21,630 | +0.31% | 5만 |
|---|
| 2026.03.03 | ₩21,202 | ₩21,563 | ₩20,734 | ₩21,416 | +1.01% | 5만 |
|---|
| 2026.03.02 | ₩21,055 | ₩21,776 | ₩20,734 | ₩21,389 | +1.59% | 6.1만 |
|---|
| 2026.02.27 | ₩21,282 | ₩21,790 | ₩21,122 | ₩21,269 | -0.06% | 6.5만 |
|---|
| 2026.02.26 | ₩22,151 | ₩22,765 | ₩21,643 | ₩21,883 | -1.21% | 13.3만 |
|---|
| 2026.02.25 | ₩21,776 | ₩22,378 | ₩21,536 | ₩22,057 | +1.29% | 3.8만 |
|---|
| 2026.02.24 | ₩21,870 | ₩22,004 | ₩21,630 | ₩21,776 | -0.43% | 4.2만 |
|---|
| 2026.02.23 | ₩22,538 | ₩22,538 | ₩21,616 | ₩21,883 | -2.90% | 5.2만 |
|---|
| 2026.02.20 | ₩22,511 | ₩23,019 | ₩22,431 | ₩22,551 | +0.18% | 3.2만 |
|---|
| 2026.02.19 | ₩22,525 | ₩22,725 | ₩22,244 | ₩22,551 | +0.12% | 5.4만 |
|---|
| 2026.02.18 | ₩23,153 | ₩23,487 | ₩22,538 | ₩22,618 | -2.31% | 5.1만 |
|---|
| 2026.02.17 | ₩23,233 | ₩23,393 | ₩22,805 | ₩23,246 | +0.06% | 4.4만 |
|---|
| 2026.02.13 | ₩22,965 | ₩23,380 | ₩22,965 | ₩23,112 | +0.64% | 2.4만 |
|---|
| 2026.02.12 | ₩23,259 | ₩23,259 | ₩22,738 | ₩23,086 | -0.75% | 4.7만 |
|---|
| 2026.02.11 | ₩23,139 | ₩23,406 | ₩22,925 | ₩23,019 | -0.52% | 5.1만 |
|---|
| 2026.02.10 | ₩22,965 | ₩23,273 | ₩22,792 | ₩23,099 | +0.58% | 5.3만 |
|---|
| 2026.02.09 | ₩22,885 | ₩23,112 | ₩22,658 | ₩22,912 | +0.12% | 6.4만 |
|---|
| 2026.02.06 | ₩22,765 | ₩23,046 | ₩22,284 | ₩22,859 | +0.41% | 8.1만 |
|---|
| 2026.02.05 | ₩22,738 | ₩22,872 | ₩22,444 | ₩22,819 | +0.35% | 8.3만 |
|---|
| 2026.02.04 | ₩22,712 | ₩23,139 | ₩22,685 | ₩22,725 | +0.06% | 9.1만 |
|---|
| 2026.02.03 | ₩22,311 | ₩22,819 | ₩22,311 | ₩22,632 | +1.44% | 14.3만 |
|---|
| 2026.02.02 | ₩22,351 | ₩22,765 | ₩21,576 | ₩22,391 | +0.18% | 17.1만 |
|---|
| 2026.01.30 | ₩21,883 | ₩22,444 | ₩21,603 | ₩22,284 | +1.83% | 9.8만 |
|---|
| 2026.01.29 | ₩21,763 | ₩22,177 | ₩21,549 | ₩22,044 | +1.29% | 6.9만 |
|---|
| 2026.01.28 | ₩22,110 | ₩22,177 | ₩21,670 | ₩21,817 | -1.33% | 9.1만 |
|---|
| 2026.01.27 | ₩22,137 | ₩22,685 | ₩21,536 | ₩22,244 | +0.48% | 7만 |
|---|
| 2026.01.26 | ₩22,511 | ₩22,832 | ₩22,391 | ₩22,404 | -0.47% | 4.8만 |
|---|
| 2026.01.23 | ₩23,233 | ₩23,473 | ₩22,418 | ₩22,578 | -2.82% | 2.3만 |
|---|
| 2026.01.22 | ₩23,099 | ₩23,527 | ₩22,618 | ₩23,353 | +1.10% | 3.7만 |
|---|
| 2026.01.21 | ₩22,538 | ₩23,340 | ₩22,538 | ₩23,139 | +2.67% | 7.8만 |
|---|
| 2026.01.20 | ₩22,164 | ₩22,418 | ₩21,830 | ₩22,257 | +0.42% | 4.8만 |
|---|
| 2026.01.16 | ₩22,658 | ₩23,166 | ₩22,498 | ₩22,565 | -0.41% | 3.8만 |
|---|
| 2026.01.15 | ₩22,525 | ₩22,925 | ₩21,964 | ₩22,778 | +1.13% | 3.3만 |
|---|
| 2026.01.14 | ₩22,244 | ₩22,351 | ₩22,030 | ₩22,351 | +0.48% | 3.2만 |
|---|
| 2026.01.13 | ₩22,044 | ₩22,204 | ₩21,857 | ₩22,070 | +0.12% | 3.7만 |
|---|
| 2026.01.12 | ₩21,937 | ₩22,164 | ₩21,857 | ₩22,004 | +0.30% | 2.7만 |
|---|
| 2026.01.09 | ₩22,324 | ₩22,672 | ₩21,990 | ₩22,164 | -0.72% | 3.8만 |
|---|
| 2026.01.08 | ₩21,643 | ₩22,645 | ₩21,643 | ₩22,378 | +3.40% | 9.1만 |
|---|
| 2026.01.07 | ₩21,817 | ₩21,950 | ₩21,523 | ₩21,817 | 0.00% | 2.8만 |
|---|
| 2026.01.06 | ₩22,110 | ₩22,110 | ₩21,750 | ₩22,017 | -0.42% | 5.3만 |
|---|
| 2026.01.05 | ₩21,483 | ₩22,498 | ₩21,483 | ₩22,257 | +3.61% | 9.6만 |
|---|
| 2026.01.02 | ₩22,017 | ₩22,164 | ₩21,442 | ₩21,589 | -1.94% | 5만 |
|---|
| 2025.12.31 | ₩22,124 | ₩22,124 | ₩21,843 | ₩21,990 | -0.60% | 4만 |
|---|
| 2025.12.30 | ₩21,870 | ₩22,164 | ₩21,843 | ₩22,057 | +0.86% | 11.8만 |
|---|
| 2025.12.29 | ₩22,498 | ₩22,498 | ₩22,017 | ₩22,084 | -1.84% | 4.3만 |
|---|
| 2025.12.26 | ₩22,538 | ₩22,952 | ₩22,284 | ₩22,444 | -0.41% | 4.3만 |
|---|
| 2025.12.24 | ₩22,685 | ₩22,925 | ₩22,551 | ₩22,685 | 0.00% | 3.2만 |
|---|
| 2025.12.23 | ₩22,738 | ₩23,179 | ₩22,605 | ₩22,725 | -0.06% | 6.7만 |
|---|
| 2025.12.22 | ₩23,714 | ₩23,967 | ₩22,110 | ₩22,885 | -3.49% | 7만 |
|---|
| 2025.12.19 | ₩24,008 | ₩24,048 | ₩23,513 | ₩23,754 | -1.06% | 13.1만 |
|---|
| 2025.12.18 | ₩23,967 | ₩24,195 | ₩23,593 | ₩24,128 | +0.67% | 7.1만 |
|---|
| 2025.12.17 | ₩23,527 | ₩23,927 | ₩23,473 | ₩23,794 | +1.14% | 10.6만 |
|---|
| 2025.12.16 | ₩23,513 | ₩23,821 | ₩23,460 | ₩23,593 | +0.34% | 7만 |
|---|
| 2025.12.15 | ₩23,206 | ₩23,607 | ₩22,752 | ₩23,567 | +1.55% | 8.1만 |
|---|
| 2025.12.12 | ₩22,765 | ₩23,273 | ₩22,658 | ₩23,046 | +1.23% | 8만 |
|---|
| 2025.12.11 | ₩21,670 | ₩22,712 | ₩21,389 | ₩22,698 | +4.75% | 9.5만 |
|---|
| 2025.12.10 | ₩21,282 | ₩21,710 | ₩21,282 | ₩21,643 | +1.69% | 19.8만 |
|---|
| 2025.12.09 | ₩21,656 | ₩21,830 | ₩21,296 | ₩21,376 | -1.30% | 4.8만 |
|---|
| 2025.12.08 | ₩20,975 | ₩21,616 | ₩20,908 | ₩21,563 | +2.80% | 4.5만 |
|---|
| 2025.12.05 | ₩21,042 | ₩21,042 | ₩20,841 | ₩20,975 | -0.32% | 6.6만 |
|---|
| 2025.12.04 | ₩21,108 | ₩21,202 | ₩20,935 | ₩21,042 | -0.32% | 4.3만 |
|---|
| 2025.12.03 | ₩21,108 | ₩21,296 | ₩21,108 | ₩21,162 | +0.25% | 7만 |
|---|
| 2025.12.02 | ₩21,215 | ₩21,309 | ₩21,082 | ₩21,082 | -0.63% | 5.6만 |
|---|
| 2025.12.01 | ₩20,828 | ₩21,175 | ₩20,828 | ₩21,042 | +1.03% | 3.9만 |
|---|
| 2025.11.28 | ₩21,402 | ₩21,402 | ₩20,855 | ₩21,002 | -1.87% | 1.8만 |
|---|
| 2025.11.26 | ₩21,282 | ₩21,376 | ₩21,055 | ₩21,255 | -0.13% | 5.7만 |
|---|
| 2025.11.25 | ₩20,921 | ₩21,416 | ₩20,721 | ₩21,416 | +2.36% | 8.2만 |
|---|
| 2025.11.24 | ₩20,708 | ₩20,948 | ₩20,521 | ₩20,734 | +0.13% | 4.3만 |
|---|
| 2025.11.21 | ₩20,173 | ₩21,149 | ₩20,173 | ₩20,921 | +3.71% | 5만 |
|---|
| 2025.11.20 | ₩20,400 | ₩20,708 | ₩20,066 | ₩20,160 | -1.18% | 3.3만 |
|---|
| 2025.11.19 | ₩19,973 | ₩20,187 | ₩19,906 | ₩20,120 | +0.74% | 5.2만 |
|---|
| 2025.11.18 | ₩20,280 | ₩20,841 | ₩19,960 | ₩20,040 | -1.19% | 2.7만 |
|---|
| 2025.11.17 | ₩20,921 | ₩21,002 | ₩20,106 | ₩20,213 | -3.38% | 3.4만 |
|---|
| 2025.11.14 | ₩21,015 | ₩21,108 | ₩20,601 | ₩21,015 | 0.00% | 3.6만 |
|---|
| 2025.11.13 | ₩20,868 | ₩21,135 | ₩20,868 | ₩21,028 | +0.77% | 6.6만 |
|---|
| 2025.11.12 | ₩21,122 | ₩21,376 | ₩20,654 | ₩21,028 | -0.44% | 9.5만 |
|---|
| 2025.11.11 | ₩21,122 | ₩21,122 | ₩20,935 | ₩21,042 | -0.38% | 3.6만 |
|---|
| 2025.11.10 | ₩21,042 | ₩21,269 | ₩20,547 | ₩21,015 | -0.13% | 5.4만 |
|---|
| 2025.11.07 | ₩21,068 | ₩21,242 | ₩20,881 | ₩21,055 | -0.06% | 2.7만 |
|---|
| 2025.11.06 | ₩21,242 | ₩21,362 | ₩20,962 | ₩21,095 | -0.69% | 5.3만 |
|---|
| 2025.11.05 | ₩20,908 | ₩21,309 | ₩20,908 | ₩21,242 | +1.60% | 6.3만 |
|---|
| 2025.11.04 | ₩20,774 | ₩21,015 | ₩20,668 | ₩20,895 | +0.58% | 3.8만 |
|---|
| 2025.11.03 | ₩20,975 | ₩21,215 | ₩20,467 | ₩20,962 | -0.06% | 6.3만 |
|---|
| 2025.10.31 | ₩20,694 | ₩20,908 | ₩20,614 | ₩20,868 | +0.84% | 2.5만 |
|---|
| 2025.10.30 | ₩20,908 | ₩21,376 | ₩20,788 | ₩20,868 | -0.19% | 2.9만 |
|---|
| 2025.10.29 | ₩21,202 | ₩21,536 | ₩20,841 | ₩21,002 | -0.95% | 6.2만 |
|---|
| 2025.10.28 | ₩21,068 | ₩21,162 | ₩20,895 | ₩21,149 | +0.38% | 3.3만 |
|---|
| 2025.10.27 | ₩21,122 | ₩21,362 | ₩20,948 | ₩21,068 | -0.25% | 4.9만 |
|---|
| 2025.10.24 | ₩21,068 | ₩21,162 | ₩20,962 | ₩21,015 | -0.25% | 2.3만 |
|---|
| 2025.10.23 | ₩20,935 | ₩21,015 | ₩20,574 | ₩20,921 | -0.06% | 3.1만 |
|---|
| 2025.10.22 | ₩20,868 | ₩21,576 | ₩20,734 | ₩20,881 | +0.06% | 4.4만 |
|---|
| 2025.10.21 | ₩20,694 | ₩20,774 | ₩20,574 | ₩20,748 | +0.26% | 2만 |
|---|
| 2025.10.20 | ₩20,120 | ₩20,654 | ₩20,120 | ₩20,654 | +2.66% | 2.2만 |
|---|
| 2025.10.17 | ₩20,227 | ₩20,347 | ₩20,040 | ₩20,106 | -0.59% | 4만 |
|---|
| 2025.10.16 | ₩20,908 | ₩20,908 | ₩19,893 | ₩20,093 | -3.90% | 3.6만 |
|---|
| 2025.10.15 | ₩21,202 | ₩21,402 | ₩20,721 | ₩20,975 | -1.07% | 3.2만 |
|---|
| 2025.10.14 | ₩20,280 | ₩21,149 | ₩20,280 | ₩21,082 | +3.95% | 3.5만 |
|---|
| 2025.10.13 | ₩20,534 | ₩20,534 | ₩20,267 | ₩20,521 | -0.07% | 2.8만 |
|---|
| 2025.10.10 | ₩20,628 | ₩20,828 | ₩20,173 | ₩20,267 | -1.75% | 8.5만 |
|---|