시장 데이터를 불러오는 중
전체 종목
First US Bancshares, Inc. - Common Stock 과거 주가
First US Bancshares, Inc. - Common Stock · FUSB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First US Bancshares, Inc. - Common Stock · FUSB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,058 | ₩22,058 | ₩21,991 | ₩21,991 | -0.30% | 2.8만 |
| 2026.10.08 | ₩21,790 | ₩22,152 | ₩21,790 | ₩22,152 | +1.66% | 2.5천 |
| 2026.10.07 | ₩21,924 | ₩21,924 | ₩21,790 | ₩21,857 | -0.31% | 2만 |
| 2026.10.06 | ₩21,790 | ₩21,857 | ₩21,656 | ₩21,857 | +0.31% | 2.2천 |
| 2026.10.05 | ₩22,192 | ₩22,192 | ₩21,119 | ₩21,119 | -4.83% | 5.2천 |
| 2026.10.02 | ₩22,326 | ₩22,326 | ₩22,058 | ₩22,125 | -0.90% | 3천 |
| 2026.10.01 | ₩22,460 | ₩22,460 | ₩22,058 | ₩22,111 | -1.55% | 2.9천 |
| 2026.09.30 | ₩22,058 | ₩22,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,111 |
| +0.24% |
| 3.6천 |
| 2026.09.29 | ₩22,259 | ₩22,259 | ₩22,058 | ₩22,192 | -0.30% | 3.7천 |
|---|
| 2026.09.28 | ₩22,232 | ₩22,259 | ₩21,991 | ₩22,058 | -0.78% | 8.8천 |
|---|
| 2026.09.25 | ₩22,018 | ₩22,232 | ₩21,991 | ₩22,044 | +0.12% | 4.8만 |
|---|
| 2026.09.24 | ₩22,098 | ₩22,259 | ₩21,991 | ₩22,058 | -0.18% | 1.4만 |
|---|
| 2026.09.23 | ₩22,085 | ₩22,259 | ₩22,071 | ₩22,071 | -0.06% | 2.5천 |
|---|
| 2026.09.22 | ₩21,991 | ₩22,138 | ₩21,790 | ₩22,138 | +0.67% | 3.3천 |
|---|
| 2026.09.21 | ₩22,018 | ₩22,138 | ₩20,744 | ₩21,816 | -0.91% | 7.5천 |
|---|
| 2026.09.18 | ₩22,071 | ₩22,111 | ₩22,058 | ₩22,058 | -0.06% | 1.3만 |
|---|
| 2026.09.17 | ₩22,085 | ₩22,111 | ₩22,018 | ₩22,058 | -0.12% | 5.3천 |
|---|
| 2026.09.16 | ₩22,125 | ₩22,272 | ₩22,058 | ₩22,058 | -0.30% | 2.9천 |
|---|
| 2026.09.15 | ₩22,085 | ₩22,138 | ₩22,085 | ₩22,111 | +0.12% | 800 |
|---|
| 2026.09.14 | ₩22,420 | ₩22,420 | ₩22,420 | ₩22,420 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩22,138 | ₩22,782 | ₩22,098 | ₩22,782 | +2.91% | 7.6천 |
|---|
| 2026.09.10 | ₩22,393 | ₩22,393 | ₩22,071 | ₩22,071 | -1.44% | 5.8천 |
|---|
| 2026.09.09 | ₩22,125 | ₩22,393 | ₩22,098 | ₩22,393 | +1.21% | 2.9천 |
|---|
| 2026.09.08 | ₩22,098 | ₩22,232 | ₩22,085 | ₩22,085 | -0.06% | 2.1천 |
|---|
| 2026.09.04 | ₩22,111 | ₩22,487 | ₩21,991 | ₩22,098 | -0.06% | 2.5만 |
|---|
| 2026.09.03 | ₩21,991 | ₩22,433 | ₩21,991 | ₩22,192 | +0.91% | 3.8천 |
|---|
| 2026.09.02 | ₩22,246 | ₩22,272 | ₩21,991 | ₩22,058 | -0.84% | 2.7천 |
|---|
| 2026.09.01 | ₩21,991 | ₩22,138 | ₩21,937 | ₩21,991 | 0.00% | 9.8천 |
|---|
| 2026.08.31 | ₩22,192 | ₩22,205 | ₩21,924 | ₩21,991 | -0.91% | 5.7천 |
|---|
| 2026.08.28 | ₩22,111 | ₩22,111 | ₩21,924 | ₩21,964 | -0.67% | 3.9천 |
|---|
| 2026.08.27 | ₩21,964 | ₩22,058 | ₩21,924 | ₩21,924 | -0.18% | 4.4천 |
|---|
| 2026.08.26 | ₩21,977 | ₩22,111 | ₩21,924 | ₩22,111 | +0.61% | 1.7천 |
|---|
| 2026.08.25 | ₩22,259 | ₩22,259 | ₩21,977 | ₩22,138 | -0.54% | 1.1천 |
|---|
| 2026.08.24 | ₩22,044 | ₩22,259 | ₩21,562 | ₩22,259 | +0.97% | 34.3만 |
|---|
| 2026.08.21 | ₩22,004 | ₩22,044 | ₩21,602 | ₩21,776 | -1.04% | 8.4천 |
|---|
| 2026.08.20 | ₩22,058 | ₩22,178 | ₩21,857 | ₩22,058 | 0.00% | 30.7만 |
|---|
| 2026.08.19 | ₩22,447 | ₩22,447 | ₩21,991 | ₩22,018 | -1.91% | 2.8천 |
|---|
| 2026.08.18 | ₩22,111 | ₩22,420 | ₩22,058 | ₩22,420 | +1.39% | 3.1천 |
|---|
| 2026.08.17 | ₩22,058 | ₩22,111 | ₩21,991 | ₩22,111 | +0.24% | 3.4천 |
|---|
| 2026.08.14 | ₩22,071 | ₩22,125 | ₩22,044 | ₩22,071 | 0.00% | 2.8만 |
|---|
| 2026.08.13 | ₩22,487 | ₩22,487 | ₩22,098 | ₩22,098 | -1.73% | 1.4천 |
|---|
| 2026.08.12 | ₩22,058 | ₩22,058 | ₩22,058 | ₩22,058 | 0.00% | 1.9천 |
|---|
| 2026.08.11 | ₩22,259 | ₩22,272 | ₩22,058 | ₩22,058 | -0.90% | 2.6천 |
|---|
| 2026.08.10 | ₩22,044 | ₩22,447 | ₩22,044 | ₩22,259 | +0.97% | 2.3천 |
|---|
| 2026.08.07 | ₩22,125 | ₩22,125 | ₩22,098 | ₩22,125 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩22,058 | ₩22,406 | ₩22,058 | ₩22,406 | +1.58% | 2.6천 |
|---|
| 2026.08.05 | ₩21,924 | ₩22,366 | ₩21,857 | ₩22,366 | +2.02% | 3.2천 |
|---|
| 2026.08.04 | ₩22,366 | ₩22,366 | ₩21,669 | ₩21,669 | -3.12% | 7.3천 |
|---|
| 2026.08.03 | ₩22,353 | ₩22,473 | ₩22,326 | ₩22,473 | +0.54% | 1.6천 |
|---|
| 2026.07.31 | ₩22,165 | ₩22,393 | ₩22,071 | ₩22,125 | -0.18% | 1천 |
|---|
| 2026.07.30 | ₩22,098 | ₩22,567 | ₩22,098 | ₩22,567 | +2.12% | 3.3천 |
|---|
| 2026.07.29 | ₩22,125 | ₩22,259 | ₩22,058 | ₩22,125 | 0.00% | 2.8천 |
|---|
| 2026.07.28 | ₩22,138 | ₩22,366 | ₩21,186 | ₩22,125 | -0.06% | 1.2만 |
|---|
| 2026.07.27 | ₩22,111 | ₩22,460 | ₩22,058 | ₩22,433 | +1.46% | 4.3천 |
|---|
| 2026.07.24 | ₩22,125 | ₩22,782 | ₩21,133 | ₩22,058 | -0.30% | 3.1만 |
|---|
| 2026.07.23 | ₩21,991 | ₩22,004 | ₩21,977 | ₩22,004 | +0.06% | 5.2천 |
|---|
| 2026.07.22 | ₩22,058 | ₩22,152 | ₩22,058 | ₩22,058 | 0.00% | 1만 |
|---|
| 2026.07.21 | ₩22,125 | ₩22,125 | ₩22,111 | ₩22,125 | 0.00% | 2.4천 |
|---|
| 2026.07.20 | ₩22,259 | ₩22,460 | ₩21,991 | ₩22,125 | -0.60% | 7.4천 |
|---|
| 2026.07.17 | ₩22,178 | ₩22,447 | ₩22,125 | ₩22,125 | -0.24% | 2.1천 |
|---|
| 2026.07.16 | ₩22,219 | ₩22,219 | ₩22,192 | ₩22,192 | -0.12% | 1천 |
|---|
| 2026.07.15 | ₩22,393 | ₩22,393 | ₩22,138 | ₩22,138 | -1.14% | 1천 |
|---|
| 2026.07.14 | ₩22,447 | ₩22,447 | ₩22,138 | ₩22,138 | -1.37% | 700 |
|---|
| 2026.07.13 | ₩22,715 | ₩22,768 | ₩22,138 | ₩22,205 | -2.24% | 900 |
|---|
| 2026.07.10 | ₩22,219 | ₩22,286 | ₩22,138 | ₩22,138 | -0.36% | 800 |
|---|
| 2026.07.09 | ₩22,178 | ₩22,755 | ₩22,165 | ₩22,755 | +2.60% | 1.2천 |
|---|
| 2026.07.08 | ₩22,782 | ₩22,782 | ₩22,460 | ₩22,728 | -0.24% | 3.1천 |
|---|
| 2026.07.07 | ₩22,138 | ₩22,138 | ₩22,138 | ₩22,138 | 0.00% | 800 |
|---|
| 2026.07.06 | ₩22,259 | ₩22,259 | ₩22,125 | ₩22,165 | -0.42% | 1.6천 |
|---|
| 2026.07.02 | ₩22,125 | ₩22,125 | ₩22,125 | ₩22,125 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩22,138 | ₩22,782 | ₩22,125 | ₩22,125 | -0.06% | 3.7천 |
|---|
| 2026.06.30 | ₩22,460 | ₩22,728 | ₩22,192 | ₩22,192 | -1.19% | 1.7천 |
|---|
| 2026.06.29 | ₩22,393 | ₩22,768 | ₩22,393 | ₩22,768 | +1.68% | 3.7천 |
|---|
| 2026.06.26 | ₩22,018 | ₩22,460 | ₩22,018 | ₩22,460 | +2.01% | 5.7천 |
|---|
| 2026.06.25 | ₩21,951 | ₩21,991 | ₩21,857 | ₩21,924 | -0.12% | 3.4천 |
|---|
| 2026.06.24 | ₩21,857 | ₩22,111 | ₩21,816 | ₩21,883 | +0.12% | 5.2천 |
|---|
| 2026.06.23 | ₩22,071 | ₩22,111 | ₩21,790 | ₩22,111 | +0.18% | 3.1천 |
|---|
| 2026.06.22 | ₩21,790 | ₩21,790 | ₩21,723 | ₩21,723 | -0.31% | 900 |
|---|
| 2026.06.18 | ₩21,736 | ₩22,125 | ₩21,736 | ₩22,125 | +1.79% | 4.3천 |
|---|
| 2026.06.17 | ₩21,790 | ₩22,031 | ₩21,656 | ₩22,031 | +1.11% | 1.1천 |
|---|
| 2026.06.16 | ₩21,857 | ₩21,857 | ₩21,723 | ₩21,790 | -0.31% | 1.8천 |
|---|
| 2026.06.15 | ₩21,682 | ₩21,857 | ₩21,656 | ₩21,696 | +0.06% | 2.7천 |
|---|
| 2026.06.12 | ₩21,763 | ₩21,763 | ₩21,682 | ₩21,682 | -0.37% | 2.4천 |
|---|
| 2026.06.11 | ₩21,843 | ₩22,111 | ₩21,816 | ₩21,857 | +0.06% | 3.6천 |
|---|
| 2026.06.10 | ₩21,857 | ₩21,991 | ₩21,709 | ₩21,857 | 0.00% | 2.5천 |
|---|
| 2026.06.09 | ₩21,387 | ₩22,058 | ₩21,387 | ₩22,058 | +3.13% | 3.8천 |
|---|
| 2026.06.08 | ₩21,320 | ₩21,320 | ₩21,320 | ₩21,320 | 0.00% | 700 |
|---|
| 2026.06.05 | ₩21,334 | ₩21,669 | ₩21,334 | ₩21,669 | +1.57% | 700 |
|---|
| 2026.06.04 | ₩21,709 | ₩21,709 | ₩21,709 | ₩21,709 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩21,709 | ₩21,709 | ₩21,709 | ₩21,709 | 0.00% | 600 |
|---|
| 2026.06.02 | ₩21,454 | ₩21,454 | ₩21,454 | ₩21,454 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩21,454 | ₩21,709 | ₩21,441 | ₩21,696 | +1.13% | 6.8천 |
|---|
| 2026.05.29 | ₩21,307 | ₩21,454 | ₩21,253 | ₩21,454 | +0.69% | 5.6만 |
|---|
| 2026.05.28 | ₩21,454 | ₩21,454 | ₩21,119 | ₩21,119 | -1.56% | 1.2만 |
|---|
| 2026.05.27 | ₩21,454 | ₩21,454 | ₩21,387 | ₩21,454 | 0.00% | 700 |
|---|
| 2026.05.26 | ₩21,387 | ₩21,454 | ₩21,307 | ₩21,454 | +0.31% | 1.3천 |
|---|
| 2026.05.22 | ₩21,320 | ₩21,521 | ₩21,307 | ₩21,320 | 0.00% | 1.1만 |
|---|
| 2026.05.21 | ₩21,441 | ₩21,441 | ₩21,267 | ₩21,441 | 0.00% | 1천 |
|---|
| 2026.05.20 | ₩21,387 | ₩21,387 | ₩21,253 | ₩21,253 | -0.63% | 500 |
|---|
| 2026.05.19 | ₩21,588 | ₩21,588 | ₩21,588 | ₩21,588 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩21,575 | ₩21,575 | ₩21,387 | ₩21,387 | -0.87% | 1.5천 |
|---|
| 2026.05.15 | ₩21,441 | ₩21,454 | ₩21,387 | ₩21,454 | +0.06% | 3.5천 |
|---|
| 2026.05.14 | ₩21,320 | ₩21,709 | ₩21,186 | ₩21,656 | +1.57% | 5.7천 |
|---|
| 2026.05.13 | ₩21,320 | ₩21,454 | ₩21,186 | ₩21,320 | 0.00% | 2.5천 |
|---|
| 2026.05.12 | ₩21,253 | ₩21,723 | ₩21,119 | ₩21,454 | +0.95% | 1.9천 |
|---|
| 2026.05.11 | ₩21,293 | ₩21,293 | ₩21,293 | ₩21,293 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩21,709 | ₩21,709 | ₩21,387 | ₩21,387 | -1.48% | 1.8만 |
|---|
| 2026.05.07 | ₩21,454 | ₩21,709 | ₩21,428 | ₩21,709 | +1.19% | 4.8천 |
|---|
| 2026.05.06 | ₩21,387 | ₩21,387 | ₩21,387 | ₩21,387 | 0.00% | 1천 |
|---|
| 2026.05.05 | ₩21,347 | ₩21,347 | ₩21,320 | ₩21,320 | -0.13% | 2.5천 |
|---|
| 2026.05.04 | ₩21,454 | ₩21,562 | ₩21,387 | ₩21,454 | 0.00% | 3.8천 |
|---|
| 2026.05.01 | ₩22,125 | ₩22,125 | ₩22,125 | ₩22,125 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩22,125 | ₩22,125 | ₩22,125 | ₩22,125 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩21,790 | ₩21,843 | ₩21,776 | ₩21,843 | +0.25% | 3천 |
|---|
| 2026.04.28 | ₩21,428 | ₩21,441 | ₩21,119 | ₩21,441 | +0.06% | 800 |
|---|
| 2026.04.27 | ₩21,723 | ₩21,790 | ₩20,569 | ₩21,039 | -3.15% | 2.2만 |
|---|
| 2026.04.24 | ₩21,253 | ₩21,253 | ₩20,784 | ₩20,797 | -2.15% | 1.3만 |
|---|
| 2026.04.23 | ₩21,361 | ₩21,361 | ₩21,334 | ₩21,334 | -0.13% | 600 |
|---|
| 2026.04.22 | ₩21,414 | ₩21,696 | ₩21,414 | ₩21,696 | +1.31% | 400 |
|---|
| 2026.04.21 | ₩21,173 | ₩21,253 | ₩21,173 | ₩21,253 | +0.38% | 1.3천 |
|---|
| 2026.04.20 | ₩21,454 | ₩21,562 | ₩21,079 | ₩21,079 | -1.75% | 4.4천 |
|---|
| 2026.04.17 | ₩21,454 | ₩21,454 | ₩21,454 | ₩21,454 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩21,092 | ₩21,454 | ₩21,092 | ₩21,454 | +1.72% | 500 |
|---|
| 2026.04.15 | ₩21,079 | ₩21,508 | ₩21,052 | ₩21,508 | +2.04% | 4.4천 |
|---|
| 2026.04.14 | ₩20,958 | ₩21,280 | ₩20,958 | ₩21,280 | +1.54% | 3.9천 |
|---|
| 2026.04.13 | ₩20,905 | ₩20,985 | ₩20,905 | ₩20,918 | +0.06% | 600 |
|---|
| 2026.04.10 | ₩20,972 | ₩20,985 | ₩20,905 | ₩20,985 | +0.06% | 1.7만 |
|---|
| 2026.04.09 | ₩20,811 | ₩20,985 | ₩20,811 | ₩20,985 | +0.84% | 1.2만 |
|---|
| 2026.04.08 | ₩20,771 | ₩20,811 | ₩20,730 | ₩20,784 | +0.06% | 4.2천 |
|---|
| 2026.04.07 | ₩20,811 | ₩20,811 | ₩20,703 | ₩20,757 | -0.26% | 3.9천 |
|---|
| 2026.04.06 | ₩20,757 | ₩20,838 | ₩20,677 | ₩20,811 | +0.26% | 3.6천 |
|---|
| 2026.04.02 | ₩20,529 | ₩20,838 | ₩20,529 | ₩20,650 | +0.59% | 2.2만 |
|---|
| 2026.04.01 | ₩20,543 | ₩20,784 | ₩20,543 | ₩20,771 | +1.11% | 1.3만 |
|---|
| 2026.03.31 | ₩20,636 | ₩20,636 | ₩20,516 | ₩20,516 | -0.58% | 1.4천 |
|---|
| 2026.03.30 | ₩20,476 | ₩20,650 | ₩20,476 | ₩20,636 | +0.79% | 1.2만 |
|---|
| 2026.03.27 | ₩20,730 | ₩20,730 | ₩20,583 | ₩20,650 | -0.39% | 1.1만 |
|---|
| 2026.03.26 | ₩20,261 | ₩20,717 | ₩20,248 | ₩20,717 | +2.25% | 6천 |
|---|
| 2026.03.25 | ₩20,489 | ₩20,489 | ₩20,382 | ₩20,449 | -0.20% | 1천 |
|---|
| 2026.03.24 | ₩20,462 | ₩20,489 | ₩20,221 | ₩20,221 | -1.18% | 1.7천 |
|---|
| 2026.03.23 | ₩20,114 | ₩20,516 | ₩20,114 | ₩20,489 | +1.87% | 3.4천 |
|---|
| 2026.03.20 | ₩20,757 | ₩20,757 | ₩19,725 | ₩19,725 | -4.97% | 3.2만 |
|---|
| 2026.03.19 | ₩20,248 | ₩20,596 | ₩20,248 | ₩20,449 | +0.99% | 8.6천 |
|---|
| 2026.03.18 | ₩20,114 | ₩20,771 | ₩20,114 | ₩20,114 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩19,845 | ₩20,382 | ₩19,845 | ₩20,248 | +2.03% | 1.2만 |
|---|
| 2026.03.16 | ₩19,939 | ₩19,939 | ₩19,845 | ₩19,859 | -0.40% | 1.7천 |
|---|
| 2026.03.13 | ₩19,912 | ₩20,073 | ₩19,912 | ₩20,073 | +0.81% | 8.8천 |
|---|
| 2026.03.12 | ₩19,886 | ₩20,114 | ₩19,778 | ₩20,114 | +1.15% | 6.7천 |
|---|
| 2026.03.11 | ₩20,114 | ₩20,114 | ₩20,114 | ₩20,114 | 0.00% | 500 |
|---|
| 2026.03.10 | ₩19,979 | ₩19,979 | ₩19,979 | ₩19,979 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩19,845 | ₩19,912 | ₩19,845 | ₩19,845 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩19,845 | ₩20,248 | ₩19,845 | ₩20,154 | +1.55% | 8.9천 |
|---|
| 2026.03.05 | ₩19,845 | ₩19,845 | ₩19,845 | ₩19,845 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩20,167 | ₩20,167 | ₩19,845 | ₩19,926 | -1.20% | 6천 |
|---|
| 2026.03.03 | ₩19,778 | ₩20,717 | ₩19,711 | ₩19,845 | +0.34% | 3.4천 |
|---|
| 2026.03.02 | ₩20,301 | ₩20,382 | ₩19,912 | ₩19,912 | -1.92% | 7.8천 |
|---|
| 2026.02.27 | ₩20,315 | ₩20,771 | ₩20,315 | ₩20,489 | +0.86% | 1.2만 |
|---|
| 2026.02.26 | ₩20,261 | ₩20,677 | ₩20,261 | ₩20,677 | +2.05% | 5.3천 |
|---|
| 2026.02.25 | ₩20,154 | ₩20,462 | ₩20,154 | ₩20,462 | +1.53% | 2.4천 |
|---|
| 2026.02.24 | ₩20,355 | ₩20,355 | ₩20,355 | ₩20,355 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩20,288 | ₩20,288 | ₩20,114 | ₩20,114 | -0.86% | 4천 |
|---|
| 2026.02.20 | ₩20,435 | ₩20,583 | ₩20,435 | ₩20,449 | +0.07% | 1.9만 |
|---|
| 2026.02.19 | ₩20,382 | ₩20,583 | ₩20,301 | ₩20,583 | +0.99% | 3.5천 |
|---|
| 2026.02.18 | ₩19,979 | ₩20,502 | ₩19,979 | ₩20,502 | +2.62% | 5.6천 |
|---|
| 2026.02.17 | ₩20,328 | ₩20,328 | ₩20,046 | ₩20,114 | -1.06% | 1.2만 |
|---|
| 2026.02.13 | ₩20,516 | ₩20,784 | ₩18,478 | ₩20,610 | +0.46% | 4.5만 |
|---|
| 2026.02.12 | ₩21,052 | ₩21,106 | ₩20,784 | ₩20,985 | -0.32% | 6.6천 |
|---|
| 2026.02.11 | ₩20,985 | ₩21,066 | ₩20,784 | ₩21,052 | +0.32% | 4.2천 |
|---|
| 2026.02.10 | ₩21,159 | ₩21,159 | ₩20,811 | ₩20,811 | -1.65% | 2천 |
|---|
| 2026.02.09 | ₩20,851 | ₩20,972 | ₩20,851 | ₩20,972 | +0.58% | 2천 |
|---|
| 2026.02.06 | ₩20,811 | ₩21,361 | ₩20,811 | ₩20,905 | +0.45% | 5.3천 |
|---|
| 2026.02.05 | ₩20,234 | ₩20,784 | ₩20,234 | ₩20,784 | +2.72% | 2.3천 |
|---|
| 2026.02.04 | ₩20,784 | ₩20,784 | ₩20,140 | ₩20,771 | -0.06% | 2.8천 |
|---|
| 2026.02.03 | ₩21,361 | ₩21,361 | ₩21,361 | ₩21,361 | 0.00% | 600 |
|---|
| 2026.02.02 | ₩19,886 | ₩21,441 | ₩19,886 | ₩21,374 | +7.48% | 1.5만 |
|---|
| 2026.01.30 | ₩19,778 | ₩19,939 | ₩19,644 | ₩19,644 | -0.68% | 1.2만 |
|---|
| 2026.01.29 | ₩19,215 | ₩19,845 | ₩19,215 | ₩19,845 | +3.28% | 1.1만 |
|---|
| 2026.01.28 | ₩19,430 | ₩19,430 | ₩19,430 | ₩19,430 | 0.00% | 500 |
|---|
| 2026.01.27 | ₩19,054 | ₩19,430 | ₩19,041 | ₩19,430 | +1.97% | 1.5천 |
|---|
| 2026.01.26 | ₩19,014 | ₩19,322 | ₩18,840 | ₩19,322 | +1.62% | 8.7천 |
|---|
| 2026.01.23 | ₩19,604 | ₩19,698 | ₩19,443 | ₩19,443 | -0.82% | 2.7만 |
|---|
| 2026.01.22 | ₩19,255 | ₩20,060 | ₩19,001 | ₩20,060 | +4.18% | 4.4천 |
|---|
| 2026.01.21 | ₩19,081 | ₩19,751 | ₩18,773 | ₩19,202 | +0.63% | 9.4천 |
|---|
| 2026.01.20 | ₩19,778 | ₩19,778 | ₩18,625 | ₩19,148 | -3.19% | 3천 |
|---|
| 2026.01.16 | ₩18,853 | ₩18,853 | ₩18,773 | ₩18,773 | -0.43% | 2.5천 |
|---|
| 2026.01.15 | ₩18,518 | ₩18,826 | ₩18,504 | ₩18,639 | +0.65% | 6.3천 |
|---|
| 2026.01.14 | ₩18,920 | ₩19,081 | ₩18,437 | ₩18,719 | -1.06% | 1.3천 |
|---|
| 2026.01.13 | ₩18,706 | ₩18,920 | ₩18,639 | ₩18,773 | +0.36% | 6.4만 |
|---|
| 2026.01.12 | ₩18,571 | ₩18,571 | ₩18,571 | ₩18,571 | 0.00% | 400 |
|---|
| 2026.01.09 | ₩18,411 | ₩18,786 | ₩18,411 | ₩18,746 | +1.82% | 3.3천 |
|---|
| 2026.01.08 | ₩18,437 | ₩18,732 | ₩18,384 | ₩18,732 | +1.60% | 1천 |
|---|
| 2026.01.07 | ₩18,504 | ₩18,518 | ₩18,437 | ₩18,437 | -0.36% | 900 |
|---|
| 2026.01.06 | ₩18,196 | ₩18,196 | ₩18,183 | ₩18,183 | -0.07% | 500 |
|---|
| 2026.01.05 | ₩18,102 | ₩18,236 | ₩18,102 | ₩18,102 | 0.00% | 3.5천 |
|---|
| 2026.01.02 | ₩18,719 | ₩18,732 | ₩18,706 | ₩18,706 | -0.07% | 1.5천 |
|---|
| 2025.12.31 | ₩18,183 | ₩18,732 | ₩18,183 | ₩18,732 | +3.02% | 800 |
|---|
| 2025.12.30 | ₩18,250 | ₩18,357 | ₩18,116 | ₩18,236 | -0.07% | 4.1천 |
|---|
| 2025.12.29 | ₩18,370 | ₩18,370 | ₩18,142 | ₩18,250 | -0.66% | 800 |
|---|
| 2025.12.26 | ₩18,384 | ₩18,384 | ₩18,263 | ₩18,290 | -0.51% | 1.4천 |
|---|
| 2025.12.24 | ₩18,075 | ₩18,169 | ₩18,075 | ₩18,169 | +0.52% | 500 |
|---|
| 2025.12.23 | ₩18,062 | ₩18,062 | ₩18,062 | ₩18,062 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩18,129 | ₩18,129 | ₩17,981 | ₩18,035 | -0.52% | 1.4만 |
|---|
| 2025.12.19 | ₩17,754 | ₩17,794 | ₩17,298 | ₩17,673 | -0.45% | 1.5만 |
|---|
| 2025.12.18 | ₩17,767 | ₩18,062 | ₩17,472 | ₩17,472 | -1.66% | 2천 |
|---|
| 2025.12.17 | ₩17,298 | ₩18,236 | ₩17,298 | ₩17,834 | +3.10% | 6.5천 |
|---|
| 2025.12.16 | ₩18,518 | ₩18,974 | ₩17,177 | ₩17,700 | -4.42% | 3만 |
|---|
| 2025.12.15 | ₩18,907 | ₩18,907 | ₩18,786 | ₩18,786 | -0.64% | 1.1천 |
|---|
| 2025.12.12 | ₩19,510 | ₩19,510 | ₩19,175 | ₩19,175 | -1.72% | 1.8만 |
|---|
| 2025.12.11 | ₩18,799 | ₩19,161 | ₩18,799 | ₩19,161 | +1.93% | 9.7천 |
|---|
| 2025.12.10 | ₩18,920 | ₩18,974 | ₩18,853 | ₩18,907 | -0.07% | 4.9천 |
|---|
| 2025.12.09 | ₩18,840 | ₩19,108 | ₩18,759 | ₩18,853 | +0.07% | 6.6천 |
|---|
| 2025.12.08 | ₩19,416 | ₩19,416 | ₩18,759 | ₩18,799 | -3.18% | 1.8천 |
|---|
| 2025.12.05 | ₩18,571 | ₩19,832 | ₩18,558 | ₩18,974 | +2.17% | 5만 |
|---|
| 2025.12.04 | ₩18,558 | ₩18,558 | ₩18,437 | ₩18,558 | 0.00% | 3.6천 |
|---|
| 2025.12.03 | ₩18,370 | ₩18,545 | ₩18,370 | ₩18,545 | +0.95% | 1.1만 |
|---|
| 2025.12.02 | ₩18,236 | ₩18,370 | ₩18,236 | ₩18,370 | +0.74% | 2.7천 |
|---|
| 2025.12.01 | ₩18,344 | ₩18,424 | ₩18,035 | ₩18,049 | -1.61% | 6.6천 |
|---|
| 2025.11.28 | ₩18,022 | ₩18,411 | ₩18,022 | ₩18,102 | +0.45% | 1.5천 |
|---|
| 2025.11.26 | ₩18,276 | ₩18,370 | ₩18,102 | ₩18,116 | -0.88% | 9.8천 |
|---|
| 2025.11.25 | ₩18,504 | ₩18,571 | ₩17,968 | ₩18,236 | -1.45% | 6만 |
|---|
| 2025.11.24 | ₩18,571 | ₩18,639 | ₩18,504 | ₩18,504 | -0.36% | 4.6천 |
|---|
| 2025.11.21 | ₩18,437 | ₩19,041 | ₩18,437 | ₩18,571 | +0.73% | 1.3만 |
|---|
| 2025.11.20 | ₩18,384 | ₩18,437 | ₩18,236 | ₩18,424 | +0.22% | 5.7천 |
|---|
| 2025.11.19 | ₩18,129 | ₩18,290 | ₩18,116 | ₩18,169 | +0.22% | 6.9천 |
|---|
| 2025.11.18 | ₩17,968 | ₩18,102 | ₩17,901 | ₩18,102 | +0.75% | 5천 |
|---|
| 2025.11.17 | ₩17,968 | ₩17,968 | ₩17,914 | ₩17,968 | 0.00% | 2.3천 |
|---|
| 2025.11.14 | ₩18,223 | ₩18,558 | ₩17,968 | ₩17,981 | -1.32% | 2만 |
|---|
| 2025.11.13 | ₩18,116 | ₩18,706 | ₩18,116 | ₩18,639 | +2.89% | 8.6천 |
|---|
| 2025.11.12 | ₩18,089 | ₩18,411 | ₩18,035 | ₩18,102 | +0.07% | 5.9천 |
|---|
| 2025.11.11 | ₩18,116 | ₩18,652 | ₩18,102 | ₩18,250 | +0.74% | 1.3만 |
|---|
| 2025.11.10 | ₩17,767 | ₩18,129 | ₩17,767 | ₩18,035 | +1.51% | 1.1천 |
|---|
| 2025.11.07 | ₩17,713 | ₩17,713 | ₩17,700 | ₩17,700 | -0.08% | 3.5천 |
|---|
| 2025.11.06 | ₩17,432 | ₩17,660 | ₩17,432 | ₩17,660 | +1.31% | 1.2천 |
|---|
| 2025.11.05 | ₩17,298 | ₩18,183 | ₩17,298 | ₩18,183 | +5.12% | 2천 |
|---|
| 2025.11.04 | ₩17,834 | ₩17,834 | ₩17,257 | ₩17,311 | -2.93% | 1.6만 |
|---|
| 2025.11.03 | ₩17,472 | ₩18,102 | ₩17,472 | ₩17,767 | +1.69% | 9.5천 |
|---|
| 2025.10.31 | ₩17,512 | ₩17,512 | ₩17,512 | ₩17,512 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩16,828 | ₩17,512 | ₩16,828 | ₩17,512 | +4.06% | 2.1천 |
|---|
| 2025.10.29 | ₩16,292 | ₩16,292 | ₩16,292 | ₩16,292 | 0.00% | 8.2천 |
|---|
| 2025.10.28 | ₩16,654 | ₩16,654 | ₩16,654 | ₩16,654 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩16,426 | ₩17,096 | ₩16,426 | ₩17,029 | +3.67% | 1.1천 |
|---|
| 2025.10.24 | ₩16,574 | ₩16,587 | ₩16,533 | ₩16,574 | 0.00% | 2.3천 |
|---|
| 2025.10.23 | ₩16,560 | ₩16,560 | ₩16,560 | ₩16,560 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩17,834 | ₩17,834 | ₩16,560 | ₩16,560 | -7.14% | 4.6천 |
|---|
| 2025.10.21 | ₩16,305 | ₩16,305 | ₩16,305 | ₩16,305 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩16,614 | ₩16,614 | ₩16,614 | ₩16,614 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩16,614 | ₩16,614 | ₩16,614 | ₩16,614 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩16,681 | ₩16,681 | ₩16,292 | ₩16,439 | -1.45% | 5.5천 |
|---|
| 2025.10.15 | ₩16,560 | ₩16,560 | ₩16,426 | ₩16,533 | -0.16% | 600 |
|---|
| 2025.10.14 | ₩16,681 | ₩16,681 | ₩16,681 | ₩16,681 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩16,681 | ₩16,681 | ₩16,681 | ₩16,681 | 0.00% | 500 |
|---|
| 2025.10.10 | ₩16,533 | ₩16,533 | ₩16,292 | ₩16,533 | 0.00% | 1.9천 |
|---|