시장 데이터를 불러오는 중
전체 종목
First United Corporation - Common Stock 과거 주가
First United Corporation - Common Stock · FUNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First United Corporation - Common Stock · FUNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,863 | ₩58,668 | ₩57,407 | ₩57,863 | 0.00% | 7.9만 |
| 2026.10.08 | ₩57,649 | ₩58,681 | ₩57,595 | ₩58,333 | +1.19% | 3.8만 |
| 2026.10.07 | ₩58,212 | ₩58,306 | ₩57,622 | ₩58,252 | +0.07% | 2.3만 |
| 2026.10.06 | ₩58,426 | ₩58,856 | ₩57,635 | ₩58,520 | +0.16% | 1.6만 |
| 2026.10.05 | ₩58,467 | ₩58,722 | ₩57,662 | ₩58,158 | -0.53% | 2.2만 |
| 2026.10.02 | ₩59,191 | ₩59,325 | ₩57,930 | ₩58,494 | -1.18% | 2.4만 |
| 2026.10.01 | ₩56,858 | ₩58,815 | ₩56,777 | ₩58,815 | +3.44% | 1.3만 |
| 2026.09.30 | ₩58,467 | ₩59,526 | ₩57,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,354 |
| -1.90% |
| 4.4만 |
| 2026.09.29 | ₩59,540 | ₩61,028 | ₩57,997 | ₩58,225 | -2.21% | 2.3만 |
|---|
| 2026.09.28 | ₩58,199 | ₩59,003 | ₩57,984 | ₩58,789 | +1.01% | 3.1만 |
|---|
| 2026.09.25 | ₩58,668 | ₩58,668 | ₩57,635 | ₩58,051 | -1.05% | 1.7만 |
|---|
| 2026.09.24 | ₩57,689 | ₩58,453 | ₩57,166 | ₩58,064 | +0.65% | 1.9만 |
|---|
| 2026.09.23 | ₩57,944 | ₩58,654 | ₩56,482 | ₩57,340 | -1.04% | 2.7만 |
|---|
| 2026.09.22 | ₩58,896 | ₩59,741 | ₩58,024 | ₩58,561 | -0.57% | 4.1만 |
|---|
| 2026.09.21 | ₩59,110 | ₩59,379 | ₩57,595 | ₩58,520 | -1.00% | 7.6만 |
|---|
| 2026.09.18 | ₩58,587 | ₩59,902 | ₩55,785 | ₩59,419 | +1.42% | 10.9만 |
|---|
| 2026.09.17 | ₩58,520 | ₩58,829 | ₩57,997 | ₩58,587 | +0.11% | 1만 |
|---|
| 2026.09.16 | ₩60,599 | ₩60,666 | ₩57,702 | ₩58,333 | -3.74% | 2.5만 |
|---|
| 2026.09.15 | ₩59,808 | ₩60,451 | ₩58,896 | ₩60,371 | +0.94% | 2.7만 |
|---|
| 2026.09.14 | ₩59,593 | ₩60,130 | ₩58,373 | ₩59,070 | -0.88% | 2.4만 |
|---|
| 2026.09.11 | ₩59,942 | ₩59,942 | ₩57,984 | ₩59,607 | -0.56% | 1.7만 |
|---|
| 2026.09.10 | ₩58,654 | ₩59,540 | ₩57,340 | ₩59,540 | +1.51% | 5.1만 |
|---|
| 2026.09.09 | ₩57,568 | ₩58,936 | ₩57,568 | ₩58,561 | +1.72% | 1.6만 |
|---|
| 2026.09.08 | ₩59,164 | ₩59,607 | ₩58,172 | ₩58,172 | -1.68% | 2.8만 |
|---|
| 2026.09.04 | ₩58,426 | ₩59,700 | ₩58,426 | ₩59,486 | +1.81% | 1.2만 |
|---|
| 2026.09.03 | ₩59,218 | ₩59,821 | ₩58,292 | ₩58,923 | -0.50% | 8.1천 |
|---|
| 2026.09.02 | ₩58,695 | ₩59,835 | ₩58,534 | ₩58,722 | +0.05% | 1.8만 |
|---|
| 2026.09.01 | ₩58,131 | ₩58,802 | ₩56,469 | ₩56,536 | -2.75% | 1.7만 |
|---|
| 2026.08.31 | ₩58,292 | ₩58,789 | ₩57,474 | ₩57,528 | -1.31% | 1만 |
|---|
| 2026.08.28 | ₩58,936 | ₩58,936 | ₩57,702 | ₩57,877 | -1.80% | 1.1만 |
|---|
| 2026.08.27 | ₩57,662 | ₩58,266 | ₩56,697 | ₩57,930 | +0.47% | 1.7만 |
|---|
| 2026.08.26 | ₩57,501 | ₩57,555 | ₩55,584 | ₩57,327 | -0.30% | 2.2만 |
|---|
| 2026.08.25 | ₩57,904 | ₩58,413 | ₩57,126 | ₩57,890 | -0.02% | 1.8만 |
|---|
| 2026.08.24 | ₩57,434 | ₩58,520 | ₩56,589 | ₩58,199 | +1.33% | 1만 |
|---|
| 2026.08.21 | ₩58,051 | ₩58,668 | ₩56,563 | ₩57,582 | -0.81% | 1.6만 |
|---|
| 2026.08.20 | ₩58,266 | ₩58,534 | ₩58,131 | ₩58,131 | -0.23% | 9.6천 |
|---|
| 2026.08.19 | ₩60,465 | ₩60,545 | ₩57,662 | ₩58,453 | -3.33% | 1.9만 |
|---|
| 2026.08.18 | ₩60,505 | ₩60,854 | ₩59,942 | ₩60,545 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩60,492 | ₩61,041 | ₩60,237 | ₩60,250 | -0.40% | 1.7만 |
|---|
| 2026.08.14 | ₩61,497 | ₩61,497 | ₩60,639 | ₩60,854 | -1.05% | 7.6천 |
|---|
| 2026.08.13 | ₩61,631 | ₩61,926 | ₩61,176 | ₩61,926 | +0.48% | 1.3만 |
|---|
| 2026.08.12 | ₩61,296 | ₩61,645 | ₩60,880 | ₩61,162 | -0.22% | 1.1만 |
|---|
| 2026.08.11 | ₩60,022 | ₩61,001 | ₩60,022 | ₩60,867 | +1.41% | 9.7천 |
|---|
| 2026.08.10 | ₩59,593 | ₩60,277 | ₩59,164 | ₩59,620 | +0.05% | 1.4만 |
|---|
| 2026.08.07 | ₩60,827 | ₩60,827 | ₩59,419 | ₩59,995 | -1.37% | 9천 |
|---|
| 2026.08.06 | ₩60,478 | ₩61,202 | ₩60,022 | ₩60,746 | +0.44% | 3.4만 |
|---|
| 2026.08.05 | ₩60,371 | ₩60,988 | ₩59,405 | ₩59,982 | -0.64% | 1.8만 |
|---|
| 2026.08.04 | ₩59,526 | ₩60,612 | ₩59,526 | ₩59,942 | +0.70% | 1.7만 |
|---|
| 2026.08.03 | ₩59,593 | ₩61,471 | ₩59,312 | ₩59,767 | +0.29% | 1.7만 |
|---|
| 2026.07.31 | ₩58,467 | ₩59,379 | ₩58,225 | ₩59,191 | +1.24% | 2.2만 |
|---|
| 2026.07.30 | ₩59,379 | ₩60,022 | ₩58,413 | ₩58,789 | -0.99% | 1.4만 |
|---|
| 2026.07.29 | ₩61,135 | ₩61,135 | ₩59,419 | ₩59,982 | -1.89% | 8만 |
|---|
| 2026.07.28 | ₩60,398 | ₩61,135 | ₩59,995 | ₩61,135 | +1.22% | 3.5만 |
|---|
| 2026.07.27 | ₩60,156 | ₩60,344 | ₩58,480 | ₩60,183 | +0.04% | 2.2만 |
|---|
| 2026.07.24 | ₩58,333 | ₩60,304 | ₩58,333 | ₩59,767 | +2.46% | 3.3만 |
|---|
| 2026.07.23 | ₩58,722 | ₩59,325 | ₩57,515 | ₩58,923 | +0.34% | 3.3만 |
|---|
| 2026.07.22 | ₩58,654 | ₩59,177 | ₩58,131 | ₩58,976 | +0.55% | 4.4만 |
|---|
| 2026.07.21 | ₩59,043 | ₩60,344 | ₩57,769 | ₩59,244 | +0.34% | 4.2만 |
|---|
| 2026.07.20 | ₩60,344 | ₩60,465 | ₩59,003 | ₩59,861 | -0.80% | 1.9만 |
|---|
| 2026.07.17 | ₩60,988 | ₩62,020 | ₩58,453 | ₩60,813 | -0.29% | 2.2만 |
|---|
| 2026.07.16 | ₩60,143 | ₩61,685 | ₩60,143 | ₩61,497 | +2.25% | 2.4만 |
|---|
| 2026.07.15 | ₩60,478 | ₩60,760 | ₩59,513 | ₩60,116 | -0.60% | 2.6만 |
|---|
| 2026.07.14 | ₩60,103 | ₩61,484 | ₩58,789 | ₩59,687 | -0.69% | 4.3만 |
|---|
| 2026.07.13 | ₩57,743 | ₩60,746 | ₩57,743 | ₩60,197 | +4.25% | 2.5만 |
|---|
| 2026.07.10 | ₩59,017 | ₩59,607 | ₩57,756 | ₩59,513 | +0.84% | 1.9만 |
|---|
| 2026.07.09 | ₩57,917 | ₩59,003 | ₩57,890 | ₩58,869 | +1.64% | 1.5만 |
|---|
| 2026.07.08 | ₩58,909 | ₩58,936 | ₩56,133 | ₩58,279 | -1.07% | 1.6만 |
|---|
| 2026.07.07 | ₩59,271 | ₩59,794 | ₩58,507 | ₩58,949 | -0.54% | 2.3만 |
|---|
| 2026.07.06 | ₩59,714 | ₩59,861 | ₩58,346 | ₩59,419 | -0.49% | 2.3만 |
|---|
| 2026.07.02 | ₩61,779 | ₩61,779 | ₩59,070 | ₩59,714 | -3.34% | 1.8만 |
|---|
| 2026.07.01 | ₩59,674 | ₩62,087 | ₩59,204 | ₩61,926 | +3.78% | 2.9만 |
|---|
| 2026.06.30 | ₩60,210 | ₩60,210 | ₩58,359 | ₩59,151 | -1.76% | 3.3만 |
|---|
| 2026.06.29 | ₩60,746 | ₩60,974 | ₩58,990 | ₩60,210 | -0.88% | 3.7만 |
|---|
| 2026.06.26 | ₩58,386 | ₩61,658 | ₩57,501 | ₩60,880 | +4.27% | 14.8만 |
|---|
| 2026.06.25 | ₩58,091 | ₩58,614 | ₩57,608 | ₩58,064 | -0.05% | 5.7천 |
|---|
| 2026.06.24 | ₩58,252 | ₩58,628 | ₩57,045 | ₩58,239 | -0.02% | 1.8만 |
|---|
| 2026.06.23 | ₩56,791 | ₩57,957 | ₩56,522 | ₩57,890 | +1.94% | 1.5만 |
|---|
| 2026.06.22 | ₩57,005 | ₩57,823 | ₩56,040 | ₩56,656 | -0.61% | 1.3만 |
|---|
| 2026.06.18 | ₩55,651 | ₩57,206 | ₩55,114 | ₩57,099 | +2.60% | 6.2만 |
|---|
| 2026.06.17 | ₩56,308 | ₩56,321 | ₩54,752 | ₩54,792 | -2.69% | 2.7만 |
|---|
| 2026.06.16 | ₩56,066 | ₩56,335 | ₩55,208 | ₩55,450 | -1.10% | 1.5만 |
|---|
| 2026.06.15 | ₩56,402 | ₩57,434 | ₩55,329 | ₩55,597 | -1.43% | 1.6만 |
|---|
| 2026.06.12 | ₩55,771 | ₩56,791 | ₩55,771 | ₩56,147 | +0.67% | 2.6만 |
|---|
| 2026.06.11 | ₩56,214 | ₩56,254 | ₩55,718 | ₩55,852 | -0.64% | 2.7만 |
|---|
| 2026.06.10 | ₩55,637 | ₩56,120 | ₩55,195 | ₩55,838 | +0.36% | 3.4만 |
|---|
| 2026.06.09 | ₩54,404 | ₩55,677 | ₩54,404 | ₩54,927 | +0.96% | 3.3만 |
|---|
| 2026.06.08 | ₩53,626 | ₩54,390 | ₩53,626 | ₩54,001 | +0.70% | 3.1만 |
|---|
| 2026.06.05 | ₩53,170 | ₩53,639 | ₩52,499 | ₩53,264 | +0.18% | 2.4만 |
|---|
| 2026.06.04 | ₩51,494 | ₩53,264 | ₩51,386 | ₩53,264 | +3.44% | 9.4천 |
|---|
| 2026.06.03 | ₩52,057 | ₩52,620 | ₩50,783 | ₩51,118 | -1.80% | 1.4만 |
|---|
| 2026.06.02 | ₩52,110 | ₩52,888 | ₩52,110 | ₩52,352 | +0.46% | 8.4천 |
|---|
| 2026.06.01 | ₩53,116 | ₩53,317 | ₩51,695 | ₩52,124 | -1.87% | 1.3만 |
|---|
| 2026.05.29 | ₩52,754 | ₩53,438 | ₩52,312 | ₩53,022 | +0.51% | 1.3만 |
|---|
| 2026.05.28 | ₩51,748 | ₩52,298 | ₩51,735 | ₩52,298 | +1.06% | 9.6천 |
|---|
| 2026.05.27 | ₩51,185 | ₩52,084 | ₩50,662 | ₩51,976 | +1.55% | 4.1만 |
|---|
| 2026.05.26 | ₩50,233 | ₩51,400 | ₩50,233 | ₩51,185 | +1.90% | 2.2만 |
|---|
| 2026.05.22 | ₩50,059 | ₩50,193 | ₩49,455 | ₩49,817 | -0.48% | 1.2만 |
|---|
| 2026.05.21 | ₩49,455 | ₩50,501 | ₩49,294 | ₩50,354 | +1.82% | 1.3만 |
|---|
| 2026.05.20 | ₩50,059 | ₩50,474 | ₩49,737 | ₩50,340 | +0.56% | 1.2만 |
|---|
| 2026.05.19 | ₩49,576 | ₩49,791 | ₩49,134 | ₩49,549 | -0.05% | 1.1만 |
|---|
| 2026.05.18 | ₩49,750 | ₩50,086 | ₩49,496 | ₩49,777 | +0.05% | 1.9만 |
|---|
| 2026.05.15 | ₩49,817 | ₩49,817 | ₩49,375 | ₩49,482 | -0.67% | 2.9만 |
|---|
| 2026.05.14 | ₩49,844 | ₩50,367 | ₩49,496 | ₩50,126 | +0.56% | 1.3만 |
|---|
| 2026.05.13 | ₩49,884 | ₩51,145 | ₩49,482 | ₩49,656 | -0.46% | 1.4만 |
|---|
| 2026.05.12 | ₩50,032 | ₩50,032 | ₩49,482 | ₩49,576 | -0.91% | 1.1만 |
|---|
| 2026.05.11 | ₩50,877 | ₩50,877 | ₩49,509 | ₩49,978 | -1.77% | 2만 |
|---|
| 2026.05.08 | ₩50,917 | ₩51,360 | ₩50,555 | ₩51,360 | +0.87% | 5.7천 |
|---|
| 2026.05.07 | ₩50,810 | ₩51,588 | ₩49,871 | ₩51,199 | +0.77% | 9천 |
|---|
| 2026.05.06 | ₩49,871 | ₩50,810 | ₩49,871 | ₩50,300 | +0.86% | 9.3천 |
|---|
| 2026.05.05 | ₩49,858 | ₩51,091 | ₩49,858 | ₩50,153 | +0.59% | 1.4만 |
|---|
| 2026.05.04 | ₩49,764 | ₩50,300 | ₩49,482 | ₩49,630 | -0.27% | 1.4만 |
|---|
| 2026.05.01 | ₩50,193 | ₩51,105 | ₩49,683 | ₩49,952 | -0.48% | 8.3천 |
|---|
| 2026.04.30 | ₩49,616 | ₩50,247 | ₩49,482 | ₩49,831 | +0.43% | 1.4만 |
|---|
| 2026.04.29 | ₩51,091 | ₩51,091 | ₩49,616 | ₩49,817 | -2.49% | 7.9천 |
|---|
| 2026.04.28 | ₩51,078 | ₩51,574 | ₩50,354 | ₩51,574 | +0.97% | 6.9천 |
|---|
| 2026.04.27 | ₩51,011 | ₩51,413 | ₩50,488 | ₩50,837 | -0.34% | 8.8천 |
|---|
| 2026.04.24 | ₩50,662 | ₩51,735 | ₩50,662 | ₩51,199 | +1.06% | 6.9천 |
|---|
| 2026.04.23 | ₩50,662 | ₩51,011 | ₩50,166 | ₩50,904 | +0.48% | 1만 |
|---|
| 2026.04.22 | ₩50,837 | ₩51,574 | ₩50,461 | ₩50,689 | -0.29% | 9.4천 |
|---|
| 2026.04.21 | ₩51,789 | ₩51,789 | ₩50,139 | ₩50,837 | -1.84% | 2.1만 |
|---|
| 2026.04.20 | ₩51,319 | ₩51,869 | ₩50,260 | ₩50,260 | -2.06% | 6.7천 |
|---|
| 2026.04.17 | ₩50,434 | ₩51,239 | ₩50,233 | ₩50,448 | +0.03% | 9.5천 |
|---|
| 2026.04.16 | ₩50,622 | ₩50,716 | ₩49,911 | ₩50,354 | -0.53% | 1.1만 |
|---|
| 2026.04.15 | ₩50,555 | ₩51,883 | ₩50,287 | ₩50,542 | -0.03% | 5.9천 |
|---|
| 2026.04.14 | ₩51,440 | ₩51,762 | ₩50,622 | ₩50,635 | -1.56% | 8.3천 |
|---|
| 2026.04.13 | ₩51,306 | ₩51,708 | ₩51,051 | ₩51,628 | +0.63% | 6.2천 |
|---|
| 2026.04.10 | ₩51,896 | ₩51,896 | ₩51,239 | ₩51,306 | -1.14% | 4천 |
|---|
| 2026.04.09 | ₩51,199 | ₩52,647 | ₩51,199 | ₩52,446 | +2.44% | 9천 |
|---|
| 2026.04.08 | ₩51,024 | ₩52,137 | ₩50,166 | ₩51,212 | +0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩50,045 | ₩50,045 | ₩49,791 | ₩50,019 | -0.05% | 7.1천 |
|---|
| 2026.04.06 | ₩50,139 | ₩50,139 | ₩50,086 | ₩50,126 | -0.03% | 4.3천 |
|---|
| 2026.04.02 | ₩49,201 | ₩49,643 | ₩48,637 | ₩49,643 | +0.90% | 3천 |
|---|
| 2026.04.01 | ₩49,750 | ₩49,844 | ₩49,134 | ₩49,321 | -0.86% | 7.2천 |
|---|
| 2026.03.31 | ₩49,710 | ₩49,710 | ₩48,664 | ₩49,134 | -1.16% | 5.8천 |
|---|
| 2026.03.30 | ₩48,959 | ₩49,375 | ₩48,369 | ₩49,294 | +0.68% | 1.2만 |
|---|
| 2026.03.27 | ₩48,396 | ₩48,731 | ₩48,262 | ₩48,731 | +0.69% | 6.5천 |
|---|
| 2026.03.26 | ₩49,013 | ₩49,348 | ₩49,013 | ₩49,321 | +0.63% | 7.9천 |
|---|
| 2026.03.25 | ₩49,335 | ₩49,335 | ₩48,879 | ₩49,214 | -0.24% | 6천 |
|---|
| 2026.03.24 | ₩49,737 | ₩50,153 | ₩49,214 | ₩49,241 | -1.00% | 7.5천 |
|---|
| 2026.03.23 | ₩48,369 | ₩50,019 | ₩48,262 | ₩49,603 | +2.55% | 2.3만 |
|---|
| 2026.03.20 | ₩48,597 | ₩48,932 | ₩48,155 | ₩48,369 | -0.47% | 3.5만 |
|---|
| 2026.03.19 | ₩48,061 | ₩49,174 | ₩47,994 | ₩48,530 | +0.98% | 9.5천 |
|---|
| 2026.03.18 | ₩48,141 | ₩48,316 | ₩47,940 | ₩47,980 | -0.33% | 1.5만 |
|---|
| 2026.03.17 | ₩49,160 | ₩49,160 | ₩48,195 | ₩48,275 | -1.80% | 1.1만 |
|---|
| 2026.03.16 | ₩48,034 | ₩48,543 | ₩47,940 | ₩48,369 | +0.70% | 6천 |
|---|
| 2026.03.13 | ₩48,450 | ₩48,463 | ₩48,061 | ₩48,088 | -0.75% | 2.7만 |
|---|
| 2026.03.12 | ₩47,886 | ₩48,517 | ₩47,886 | ₩48,450 | +1.18% | 1.2만 |
|---|
| 2026.03.11 | ₩48,074 | ₩49,147 | ₩47,685 | ₩48,208 | +0.28% | 1.1만 |
|---|
| 2026.03.10 | ₩48,235 | ₩49,053 | ₩48,141 | ₩48,155 | -0.17% | 1.3만 |
|---|
| 2026.03.09 | ₩47,833 | ₩48,597 | ₩47,645 | ₩48,597 | +1.60% | 1.5만 |
|---|
| 2026.03.06 | ₩47,873 | ₩48,450 | ₩47,873 | ₩48,409 | +1.12% | 5.3만 |
|---|
| 2026.03.05 | ₩48,007 | ₩48,409 | ₩47,967 | ₩48,275 | +0.56% | 1.4만 |
|---|
| 2026.03.04 | ₩50,019 | ₩50,019 | ₩48,275 | ₩48,409 | -3.22% | 1.1만 |
|---|
| 2026.03.03 | ₩48,007 | ₩48,973 | ₩47,873 | ₩48,691 | +1.42% | 1.1만 |
|---|
| 2026.03.02 | ₩47,296 | ₩48,584 | ₩47,202 | ₩48,034 | +1.56% | 1.1만 |
|---|
| 2026.02.27 | ₩47,672 | ₩48,208 | ₩47,538 | ₩47,565 | -0.23% | 3.3만 |
|---|
| 2026.02.26 | ₩49,415 | ₩50,273 | ₩48,235 | ₩48,235 | -2.39% | 8.6천 |
|---|
| 2026.02.25 | ₩48,409 | ₩49,187 | ₩47,605 | ₩49,187 | +1.61% | 7.8천 |
|---|
| 2026.02.24 | ₩46,961 | ₩48,047 | ₩46,961 | ₩48,047 | +2.31% | 9.4천 |
|---|
| 2026.02.23 | ₩50,287 | ₩50,287 | ₩46,961 | ₩47,095 | -6.35% | 1.8만 |
|---|
| 2026.02.20 | ₩48,812 | ₩49,482 | ₩48,637 | ₩48,704 | -0.22% | 1.1만 |
|---|
| 2026.02.19 | ₩49,576 | ₩49,576 | ₩48,812 | ₩48,825 | -1.51% | 7천 |
|---|
| 2026.02.18 | ₩50,367 | ₩50,367 | ₩49,281 | ₩49,549 | -1.62% | 8.8천 |
|---|
| 2026.02.17 | ₩50,823 | ₩51,212 | ₩50,528 | ₩50,528 | -0.58% | 9.4천 |
|---|
| 2026.02.13 | ₩50,528 | ₩50,890 | ₩50,448 | ₩50,448 | -0.16% | 8.7천 |
|---|
| 2026.02.12 | ₩50,582 | ₩51,011 | ₩49,375 | ₩50,045 | -1.06% | 1.3만 |
|---|
| 2026.02.11 | ₩51,520 | ₩51,520 | ₩50,555 | ₩50,609 | -1.77% | 7.6천 |
|---|
| 2026.02.10 | ₩51,896 | ₩52,620 | ₩51,789 | ₩51,789 | -0.21% | 1.1만 |
|---|
| 2026.02.09 | ₩52,580 | ₩53,438 | ₩52,151 | ₩52,191 | -0.74% | 1.2만 |
|---|
| 2026.02.06 | ₩53,559 | ₩54,350 | ₩53,036 | ₩53,103 | -0.85% | 1.5만 |
|---|
| 2026.02.05 | ₩52,607 | ₩53,197 | ₩52,338 | ₩52,848 | +0.46% | 8.4천 |
|---|
| 2026.02.04 | ₩53,237 | ₩53,639 | ₩52,566 | ₩52,593 | -1.21% | 1.5만 |
|---|
| 2026.02.03 | ₩52,714 | ₩53,264 | ₩50,300 | ₩53,264 | +1.04% | 1.1만 |
|---|
| 2026.02.02 | ₩51,494 | ₩53,612 | ₩51,494 | ₩53,049 | +3.02% | 2.6만 |
|---|
| 2026.01.30 | ₩50,770 | ₩51,923 | ₩50,649 | ₩51,400 | +1.24% | 1.8만 |
|---|
| 2026.01.29 | ₩50,086 | ₩51,346 | ₩50,072 | ₩51,132 | +2.09% | 1.3만 |
|---|
| 2026.01.28 | ₩49,616 | ₩50,314 | ₩49,549 | ₩49,791 | +0.35% | 1.4만 |
|---|
| 2026.01.27 | ₩49,630 | ₩49,844 | ₩48,946 | ₩49,375 | -0.51% | 1.6만 |
|---|
| 2026.01.26 | ₩49,603 | ₩49,978 | ₩48,745 | ₩49,482 | -0.24% | 1.2만 |
|---|
| 2026.01.23 | ₩53,022 | ₩53,022 | ₩49,214 | ₩49,308 | -7.01% | 1.3만 |
|---|
| 2026.01.22 | ₩53,411 | ₩53,572 | ₩52,258 | ₩52,754 | -1.23% | 1.4만 |
|---|
| 2026.01.21 | ₩50,850 | ₩53,063 | ₩50,850 | ₩53,063 | +4.35% | 1.4만 |
|---|
| 2026.01.20 | ₩50,287 | ₩50,568 | ₩50,139 | ₩50,568 | +0.56% | 1.1만 |
|---|
| 2026.01.16 | ₩52,379 | ₩52,459 | ₩50,796 | ₩50,850 | -2.92% | 1.6만 |
|---|
| 2026.01.15 | ₩51,132 | ₩54,202 | ₩51,105 | ₩52,928 | +3.51% | 1만 |
|---|
| 2026.01.14 | ₩50,233 | ₩50,997 | ₩49,965 | ₩50,997 | +1.52% | 3.1만 |
|---|
| 2026.01.13 | ₩50,448 | ₩50,555 | ₩50,126 | ₩50,220 | -0.45% | 1.4만 |
|---|
| 2026.01.12 | ₩50,568 | ₩50,676 | ₩50,005 | ₩50,421 | -0.29% | 1.8만 |
|---|
| 2026.01.09 | ₩51,172 | ₩51,172 | ₩50,233 | ₩50,702 | -0.92% | 5만 |
|---|
| 2026.01.08 | ₩49,415 | ₩50,957 | ₩49,254 | ₩50,756 | +2.71% | 6만 |
|---|
| 2026.01.07 | ₩50,059 | ₩50,099 | ₩48,973 | ₩49,375 | -1.37% | 1.3만 |
|---|
| 2026.01.06 | ₩50,179 | ₩50,662 | ₩49,375 | ₩50,179 | 0.00% | 1.7만 |
|---|
| 2026.01.05 | ₩50,314 | ₩51,105 | ₩49,496 | ₩50,059 | -0.51% | 2.5만 |
|---|
| 2026.01.02 | ₩50,635 | ₩50,877 | ₩49,187 | ₩49,724 | -1.80% | 1.9만 |
|---|
| 2025.12.31 | ₩50,957 | ₩51,628 | ₩49,925 | ₩50,206 | -1.47% | 9.4천 |
|---|
| 2025.12.30 | ₩51,185 | ₩51,292 | ₩50,421 | ₩51,078 | -0.21% | 1.5만 |
|---|
| 2025.12.29 | ₩52,137 | ₩52,298 | ₩50,957 | ₩50,957 | -2.26% | 1.1만 |
|---|
| 2025.12.26 | ₩52,781 | ₩52,982 | ₩51,936 | ₩51,936 | -1.60% | 1.3만 |
|---|
| 2025.12.24 | ₩52,432 | ₩52,982 | ₩51,467 | ₩52,701 | +0.51% | 1.4만 |
|---|
| 2025.12.23 | ₩52,969 | ₩53,693 | ₩51,936 | ₩52,513 | -0.86% | 1.2만 |
|---|
| 2025.12.22 | ₩53,934 | ₩54,658 | ₩53,103 | ₩53,358 | -1.07% | 2.5만 |
|---|
| 2025.12.19 | ₩55,289 | ₩56,254 | ₩53,277 | ₩54,028 | -2.28% | 6.9만 |
|---|
| 2025.12.18 | ₩54,913 | ₩55,248 | ₩54,404 | ₩55,061 | +0.27% | 6.3만 |
|---|
| 2025.12.17 | ₩55,369 | ₩55,517 | ₩54,162 | ₩54,846 | -0.94% | 5만 |
|---|
| 2025.12.16 | ₩54,980 | ₩55,731 | ₩54,739 | ₩54,833 | -0.27% | 3.9만 |
|---|
| 2025.12.15 | ₩54,645 | ₩54,967 | ₩54,390 | ₩54,792 | +0.27% | 2만 |
|---|
| 2025.12.12 | ₩54,538 | ₩54,953 | ₩54,323 | ₩54,323 | -0.39% | 2만 |
|---|
| 2025.12.11 | ₩53,545 | ₩54,444 | ₩53,438 | ₩54,189 | +1.20% | 4.5만 |
|---|
| 2025.12.10 | ₩52,473 | ₩53,545 | ₩52,473 | ₩52,982 | +0.97% | 6.5만 |
|---|
| 2025.12.09 | ₩52,312 | ₩52,620 | ₩52,218 | ₩52,271 | -0.08% | 1.1만 |
|---|
| 2025.12.08 | ₩52,258 | ₩52,459 | ₩51,963 | ₩52,017 | -0.46% | 1.2만 |
|---|
| 2025.12.05 | ₩51,976 | ₩52,017 | ₩51,601 | ₩51,775 | -0.39% | 2만 |
|---|
| 2025.12.04 | ₩52,057 | ₩52,124 | ₩51,762 | ₩51,762 | -0.57% | 8.2천 |
|---|
| 2025.12.03 | ₩51,641 | ₩52,178 | ₩51,628 | ₩51,976 | +0.65% | 1.7만 |
|---|
| 2025.12.02 | ₩51,507 | ₩51,507 | ₩50,971 | ₩51,118 | -0.76% | 1만 |
|---|
| 2025.12.01 | ₩50,609 | ₩51,494 | ₩50,609 | ₩51,051 | +0.87% | 1.1만 |
|---|
| 2025.11.28 | ₩51,091 | ₩51,239 | ₩50,716 | ₩51,199 | +0.21% | 9.8천 |
|---|
| 2025.11.26 | ₩51,453 | ₩51,695 | ₩51,065 | ₩51,145 | -0.60% | 1.6만 |
|---|
| 2025.11.25 | ₩50,086 | ₩51,883 | ₩50,086 | ₩51,561 | +2.95% | 2.2만 |
|---|
| 2025.11.24 | ₩49,804 | ₩50,019 | ₩49,241 | ₩49,388 | -0.83% | 1.4만 |
|---|
| 2025.11.21 | ₩48,208 | ₩49,710 | ₩48,208 | ₩49,442 | +2.56% | 3.1만 |
|---|
| 2025.11.20 | ₩48,906 | ₩49,281 | ₩47,846 | ₩48,047 | -1.75% | 2.3만 |
|---|
| 2025.11.19 | ₩47,940 | ₩48,396 | ₩47,672 | ₩48,195 | +0.53% | 1.5만 |
|---|
| 2025.11.18 | ₩47,350 | ₩48,289 | ₩47,162 | ₩48,088 | +1.56% | 1.9만 |
|---|
| 2025.11.17 | ₩48,838 | ₩48,852 | ₩47,216 | ₩47,270 | -3.21% | 1.3만 |
|---|
| 2025.11.14 | ₩48,342 | ₩48,986 | ₩47,833 | ₩48,959 | +1.28% | 1.5만 |
|---|
| 2025.11.13 | ₩48,436 | ₩49,053 | ₩48,436 | ₩48,745 | +0.64% | 1.4만 |
|---|
| 2025.11.12 | ₩48,946 | ₩48,959 | ₩48,275 | ₩48,611 | -0.68% | 1.2만 |
|---|
| 2025.11.11 | ₩48,155 | ₩48,651 | ₩47,940 | ₩48,557 | +0.84% | 1.8만 |
|---|
| 2025.11.10 | ₩47,846 | ₩48,168 | ₩47,055 | ₩47,953 | +0.22% | 2.6만 |
|---|
| 2025.11.07 | ₩47,551 | ₩47,967 | ₩47,270 | ₩47,578 | +0.06% | 1.2만 |
|---|
| 2025.11.06 | ₩47,860 | ₩47,940 | ₩45,982 | ₩47,484 | -0.78% | 2.5만 |
|---|
| 2025.11.05 | ₩47,605 | ₩47,967 | ₩47,524 | ₩47,860 | +0.54% | 1.5만 |
|---|
| 2025.11.04 | ₩46,398 | ₩47,390 | ₩46,331 | ₩46,867 | +1.01% | 2만 |
|---|
| 2025.11.03 | ₩46,237 | ₩47,498 | ₩45,459 | ₩46,800 | +1.22% | 2.7만 |
|---|
| 2025.10.31 | ₩46,626 | ₩47,404 | ₩46,264 | ₩46,304 | -0.69% | 1.7만 |
|---|
| 2025.10.30 | ₩46,800 | ₩47,806 | ₩46,612 | ₩46,733 | -0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩48,141 | ₩49,040 | ₩46,505 | ₩46,961 | -2.45% | 4.3만 |
|---|
| 2025.10.28 | ₩48,812 | ₩49,402 | ₩48,289 | ₩48,289 | -1.07% | 2.1만 |
|---|
| 2025.10.27 | ₩50,099 | ₩50,287 | ₩49,080 | ₩49,093 | -2.01% | 1.7만 |
|---|
| 2025.10.24 | ₩49,053 | ₩50,890 | ₩49,053 | ₩49,884 | +1.69% | 1.5만 |
|---|
| 2025.10.23 | ₩50,501 | ₩50,501 | ₩47,940 | ₩49,053 | -2.87% | 6.8만 |
|---|
| 2025.10.22 | ₩50,850 | ₩51,735 | ₩50,045 | ₩50,300 | -1.08% | 3만 |
|---|
| 2025.10.21 | ₩47,068 | ₩49,817 | ₩47,068 | ₩49,589 | +5.36% | 2.3만 |
|---|
| 2025.10.20 | ₩45,781 | ₩46,532 | ₩44,976 | ₩46,384 | +1.32% | 2.2만 |
|---|
| 2025.10.17 | ₩45,835 | ₩46,063 | ₩45,406 | ₩45,620 | -0.47% | 1.5만 |
|---|
| 2025.10.16 | ₩48,302 | ₩48,369 | ₩45,486 | ₩45,741 | -5.30% | 1.7만 |
|---|
| 2025.10.15 | ₩49,147 | ₩49,469 | ₩48,074 | ₩48,329 | -1.66% | 1.7만 |
|---|
| 2025.10.14 | ₩46,733 | ₩49,040 | ₩46,733 | ₩48,959 | +4.76% | 4.1만 |
|---|
| 2025.10.13 | ₩47,296 | ₩47,994 | ₩46,934 | ₩47,377 | +0.17% | 3.3만 |
|---|
| 2025.10.10 | ₩48,584 | ₩48,678 | ₩46,545 | ₩46,545 | -4.20% | 1.5만 |
|---|