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 | ₩22,043 | ₩22,043 | ₩21,976 | ₩21,976 | -0.30% | 2.8만 |
| 2026.10.08 | ₩21,775 | ₩22,137 | ₩21,775 | ₩22,137 | +1.66% | 2.5천 |
| 2026.10.07 | ₩21,909 | ₩21,909 | ₩21,775 | ₩21,842 | -0.31% | 2만 |
| 2026.10.06 | ₩21,775 | ₩21,842 | ₩21,641 | ₩21,842 | +0.31% | 2.2천 |
| 2026.10.05 | ₩22,177 | ₩22,177 | ₩21,105 | ₩21,105 | -4.83% | 5.2천 |
| 2026.10.02 | ₩22,311 | ₩22,311 | ₩22,043 | ₩22,110 | -0.90% | 3천 |
| 2026.10.01 | ₩22,445 | ₩22,445 | ₩22,043 | ₩22,097 | -1.55% | 2.9천 |
| 2026.09.30 | ₩22,043 | ₩22,244 | ₩22,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,097 |
| +0.24% |
| 3.6천 |
| 2026.09.29 | ₩22,244 | ₩22,244 | ₩22,043 | ₩22,177 | -0.30% | 3.7천 |
|---|
| 2026.09.28 | ₩22,218 | ₩22,244 | ₩21,976 | ₩22,043 | -0.78% | 8.8천 |
|---|
| 2026.09.25 | ₩22,003 | ₩22,218 | ₩21,976 | ₩22,030 | +0.12% | 4.8만 |
|---|
| 2026.09.24 | ₩22,084 | ₩22,244 | ₩21,976 | ₩22,043 | -0.18% | 1.4만 |
|---|
| 2026.09.23 | ₩22,070 | ₩22,244 | ₩22,057 | ₩22,057 | -0.06% | 2.5천 |
|---|
| 2026.09.22 | ₩21,976 | ₩22,124 | ₩21,775 | ₩22,124 | +0.67% | 3.3천 |
|---|
| 2026.09.21 | ₩22,003 | ₩22,124 | ₩20,730 | ₩21,802 | -0.91% | 7.5천 |
|---|
| 2026.09.18 | ₩22,057 | ₩22,097 | ₩22,043 | ₩22,043 | -0.06% | 1.3만 |
|---|
| 2026.09.17 | ₩22,070 | ₩22,097 | ₩22,003 | ₩22,043 | -0.12% | 5.3천 |
|---|
| 2026.09.16 | ₩22,110 | ₩22,258 | ₩22,043 | ₩22,043 | -0.30% | 2.9천 |
|---|
| 2026.09.15 | ₩22,070 | ₩22,124 | ₩22,070 | ₩22,097 | +0.12% | 800 |
|---|
| 2026.09.14 | ₩22,405 | ₩22,405 | ₩22,405 | ₩22,405 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩22,124 | ₩22,767 | ₩22,084 | ₩22,767 | +2.91% | 7.6천 |
|---|
| 2026.09.10 | ₩22,378 | ₩22,378 | ₩22,057 | ₩22,057 | -1.44% | 5.8천 |
|---|
| 2026.09.09 | ₩22,110 | ₩22,378 | ₩22,084 | ₩22,378 | +1.21% | 2.9천 |
|---|
| 2026.09.08 | ₩22,084 | ₩22,218 | ₩22,070 | ₩22,070 | -0.06% | 2.1천 |
|---|
| 2026.09.04 | ₩22,097 | ₩22,472 | ₩21,976 | ₩22,084 | -0.06% | 2.5만 |
|---|
| 2026.09.03 | ₩21,976 | ₩22,419 | ₩21,976 | ₩22,177 | +0.91% | 3.8천 |
|---|
| 2026.09.02 | ₩22,231 | ₩22,258 | ₩21,976 | ₩22,043 | -0.84% | 2.7천 |
|---|
| 2026.09.01 | ₩21,976 | ₩22,124 | ₩21,923 | ₩21,976 | 0.00% | 9.8천 |
|---|
| 2026.08.31 | ₩22,177 | ₩22,191 | ₩21,909 | ₩21,976 | -0.91% | 5.7천 |
|---|
| 2026.08.28 | ₩22,097 | ₩22,097 | ₩21,909 | ₩21,950 | -0.67% | 3.9천 |
|---|
| 2026.08.27 | ₩21,950 | ₩22,043 | ₩21,909 | ₩21,909 | -0.18% | 4.4천 |
|---|
| 2026.08.26 | ₩21,963 | ₩22,097 | ₩21,909 | ₩22,097 | +0.61% | 1.7천 |
|---|
| 2026.08.25 | ₩22,244 | ₩22,244 | ₩21,963 | ₩22,124 | -0.54% | 1.1천 |
|---|
| 2026.08.24 | ₩22,030 | ₩22,244 | ₩21,548 | ₩22,244 | +0.97% | 34.3만 |
|---|
| 2026.08.21 | ₩21,990 | ₩22,030 | ₩21,588 | ₩21,762 | -1.04% | 8.4천 |
|---|
| 2026.08.20 | ₩22,043 | ₩22,164 | ₩21,842 | ₩22,043 | 0.00% | 30.7만 |
|---|
| 2026.08.19 | ₩22,432 | ₩22,432 | ₩21,976 | ₩22,003 | -1.91% | 2.8천 |
|---|
| 2026.08.18 | ₩22,097 | ₩22,405 | ₩22,043 | ₩22,405 | +1.39% | 3.1천 |
|---|
| 2026.08.17 | ₩22,043 | ₩22,097 | ₩21,976 | ₩22,097 | +0.24% | 3.4천 |
|---|
| 2026.08.14 | ₩22,057 | ₩22,110 | ₩22,030 | ₩22,057 | 0.00% | 2.8만 |
|---|
| 2026.08.13 | ₩22,472 | ₩22,472 | ₩22,084 | ₩22,084 | -1.73% | 1.4천 |
|---|
| 2026.08.12 | ₩22,043 | ₩22,043 | ₩22,043 | ₩22,043 | 0.00% | 1.9천 |
|---|
| 2026.08.11 | ₩22,244 | ₩22,258 | ₩22,043 | ₩22,043 | -0.90% | 2.6천 |
|---|
| 2026.08.10 | ₩22,030 | ₩22,432 | ₩22,030 | ₩22,244 | +0.97% | 2.3천 |
|---|
| 2026.08.07 | ₩22,110 | ₩22,110 | ₩22,084 | ₩22,110 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩22,043 | ₩22,392 | ₩22,043 | ₩22,392 | +1.58% | 2.6천 |
|---|
| 2026.08.05 | ₩21,909 | ₩22,352 | ₩21,842 | ₩22,352 | +2.02% | 3.2천 |
|---|
| 2026.08.04 | ₩22,352 | ₩22,352 | ₩21,655 | ₩21,655 | -3.12% | 7.3천 |
|---|
| 2026.08.03 | ₩22,338 | ₩22,459 | ₩22,311 | ₩22,459 | +0.54% | 1.6천 |
|---|
| 2026.07.31 | ₩22,151 | ₩22,378 | ₩22,057 | ₩22,110 | -0.18% | 1천 |
|---|
| 2026.07.30 | ₩22,084 | ₩22,553 | ₩22,084 | ₩22,553 | +2.12% | 3.3천 |
|---|
| 2026.07.29 | ₩22,110 | ₩22,244 | ₩22,043 | ₩22,110 | 0.00% | 2.8천 |
|---|
| 2026.07.28 | ₩22,124 | ₩22,352 | ₩21,172 | ₩22,110 | -0.06% | 1.2만 |
|---|
| 2026.07.27 | ₩22,097 | ₩22,445 | ₩22,043 | ₩22,419 | +1.46% | 4.3천 |
|---|
| 2026.07.24 | ₩22,110 | ₩22,767 | ₩21,119 | ₩22,043 | -0.30% | 3.1만 |
|---|
| 2026.07.23 | ₩21,976 | ₩21,990 | ₩21,963 | ₩21,990 | +0.06% | 5.2천 |
|---|
| 2026.07.22 | ₩22,043 | ₩22,137 | ₩22,043 | ₩22,043 | 0.00% | 1만 |
|---|
| 2026.07.21 | ₩22,110 | ₩22,110 | ₩22,097 | ₩22,110 | 0.00% | 2.4천 |
|---|
| 2026.07.20 | ₩22,244 | ₩22,445 | ₩21,976 | ₩22,110 | -0.60% | 7.4천 |
|---|
| 2026.07.17 | ₩22,164 | ₩22,432 | ₩22,110 | ₩22,110 | -0.24% | 2.1천 |
|---|
| 2026.07.16 | ₩22,204 | ₩22,204 | ₩22,177 | ₩22,177 | -0.12% | 1천 |
|---|
| 2026.07.15 | ₩22,378 | ₩22,378 | ₩22,124 | ₩22,124 | -1.14% | 1천 |
|---|
| 2026.07.14 | ₩22,432 | ₩22,432 | ₩22,124 | ₩22,124 | -1.37% | 700 |
|---|
| 2026.07.13 | ₩22,700 | ₩22,754 | ₩22,124 | ₩22,191 | -2.24% | 900 |
|---|
| 2026.07.10 | ₩22,204 | ₩22,271 | ₩22,124 | ₩22,124 | -0.36% | 800 |
|---|
| 2026.07.09 | ₩22,164 | ₩22,740 | ₩22,151 | ₩22,740 | +2.60% | 1.2천 |
|---|
| 2026.07.08 | ₩22,767 | ₩22,767 | ₩22,445 | ₩22,713 | -0.24% | 3.1천 |
|---|
| 2026.07.07 | ₩22,124 | ₩22,124 | ₩22,124 | ₩22,124 | 0.00% | 800 |
|---|
| 2026.07.06 | ₩22,244 | ₩22,244 | ₩22,110 | ₩22,151 | -0.42% | 1.6천 |
|---|
| 2026.07.02 | ₩22,110 | ₩22,110 | ₩22,110 | ₩22,110 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩22,124 | ₩22,767 | ₩22,110 | ₩22,110 | -0.06% | 3.7천 |
|---|
| 2026.06.30 | ₩22,445 | ₩22,713 | ₩22,177 | ₩22,177 | -1.19% | 1.7천 |
|---|
| 2026.06.29 | ₩22,378 | ₩22,754 | ₩22,378 | ₩22,754 | +1.68% | 3.7천 |
|---|
| 2026.06.26 | ₩22,003 | ₩22,445 | ₩22,003 | ₩22,445 | +2.01% | 5.7천 |
|---|
| 2026.06.25 | ₩21,936 | ₩21,976 | ₩21,842 | ₩21,909 | -0.12% | 3.4천 |
|---|
| 2026.06.24 | ₩21,842 | ₩22,097 | ₩21,802 | ₩21,869 | +0.12% | 5.2천 |
|---|
| 2026.06.23 | ₩22,057 | ₩22,097 | ₩21,775 | ₩22,097 | +0.18% | 3.1천 |
|---|
| 2026.06.22 | ₩21,775 | ₩21,775 | ₩21,708 | ₩21,708 | -0.31% | 900 |
|---|
| 2026.06.18 | ₩21,722 | ₩22,110 | ₩21,722 | ₩22,110 | +1.79% | 4.3천 |
|---|
| 2026.06.17 | ₩21,775 | ₩22,017 | ₩21,641 | ₩22,017 | +1.11% | 1.1천 |
|---|
| 2026.06.16 | ₩21,842 | ₩21,842 | ₩21,708 | ₩21,775 | -0.31% | 1.8천 |
|---|
| 2026.06.15 | ₩21,668 | ₩21,842 | ₩21,641 | ₩21,682 | +0.06% | 2.7천 |
|---|
| 2026.06.12 | ₩21,749 | ₩21,749 | ₩21,668 | ₩21,668 | -0.37% | 2.4천 |
|---|
| 2026.06.11 | ₩21,829 | ₩22,097 | ₩21,802 | ₩21,842 | +0.06% | 3.6천 |
|---|
| 2026.06.10 | ₩21,842 | ₩21,976 | ₩21,695 | ₩21,842 | 0.00% | 2.5천 |
|---|
| 2026.06.09 | ₩21,373 | ₩22,043 | ₩21,373 | ₩22,043 | +3.13% | 3.8천 |
|---|
| 2026.06.08 | ₩21,306 | ₩21,306 | ₩21,306 | ₩21,306 | 0.00% | 700 |
|---|
| 2026.06.05 | ₩21,320 | ₩21,655 | ₩21,320 | ₩21,655 | +1.57% | 700 |
|---|
| 2026.06.04 | ₩21,695 | ₩21,695 | ₩21,695 | ₩21,695 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩21,695 | ₩21,695 | ₩21,695 | ₩21,695 | 0.00% | 600 |
|---|
| 2026.06.02 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩21,440 | ₩21,695 | ₩21,427 | ₩21,682 | +1.13% | 6.8천 |
|---|
| 2026.05.29 | ₩21,293 | ₩21,440 | ₩21,239 | ₩21,440 | +0.69% | 5.6만 |
|---|
| 2026.05.28 | ₩21,440 | ₩21,440 | ₩21,105 | ₩21,105 | -1.56% | 1.2만 |
|---|
| 2026.05.27 | ₩21,440 | ₩21,440 | ₩21,373 | ₩21,440 | 0.00% | 700 |
|---|
| 2026.05.26 | ₩21,373 | ₩21,440 | ₩21,293 | ₩21,440 | +0.31% | 1.3천 |
|---|
| 2026.05.22 | ₩21,306 | ₩21,507 | ₩21,293 | ₩21,306 | 0.00% | 1.1만 |
|---|
| 2026.05.21 | ₩21,427 | ₩21,427 | ₩21,253 | ₩21,427 | 0.00% | 1천 |
|---|
| 2026.05.20 | ₩21,373 | ₩21,373 | ₩21,239 | ₩21,239 | -0.63% | 500 |
|---|
| 2026.05.19 | ₩21,574 | ₩21,574 | ₩21,574 | ₩21,574 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩21,561 | ₩21,561 | ₩21,373 | ₩21,373 | -0.87% | 1.5천 |
|---|
| 2026.05.15 | ₩21,427 | ₩21,440 | ₩21,373 | ₩21,440 | +0.06% | 3.5천 |
|---|
| 2026.05.14 | ₩21,306 | ₩21,695 | ₩21,172 | ₩21,641 | +1.57% | 5.7천 |
|---|
| 2026.05.13 | ₩21,306 | ₩21,440 | ₩21,172 | ₩21,306 | 0.00% | 2.5천 |
|---|
| 2026.05.12 | ₩21,239 | ₩21,708 | ₩21,105 | ₩21,440 | +0.95% | 1.9천 |
|---|
| 2026.05.11 | ₩21,280 | ₩21,280 | ₩21,280 | ₩21,280 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩21,695 | ₩21,695 | ₩21,373 | ₩21,373 | -1.48% | 1.8만 |
|---|
| 2026.05.07 | ₩21,440 | ₩21,695 | ₩21,414 | ₩21,695 | +1.19% | 4.8천 |
|---|
| 2026.05.06 | ₩21,373 | ₩21,373 | ₩21,373 | ₩21,373 | 0.00% | 1천 |
|---|
| 2026.05.05 | ₩21,333 | ₩21,333 | ₩21,306 | ₩21,306 | -0.13% | 2.5천 |
|---|
| 2026.05.04 | ₩21,440 | ₩21,548 | ₩21,373 | ₩21,440 | 0.00% | 3.8천 |
|---|
| 2026.05.01 | ₩22,110 | ₩22,110 | ₩22,110 | ₩22,110 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩22,110 | ₩22,110 | ₩22,110 | ₩22,110 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩21,775 | ₩21,829 | ₩21,762 | ₩21,829 | +0.25% | 3천 |
|---|
| 2026.04.28 | ₩21,414 | ₩21,427 | ₩21,105 | ₩21,427 | +0.06% | 800 |
|---|
| 2026.04.27 | ₩21,708 | ₩21,775 | ₩20,556 | ₩21,025 | -3.15% | 2.2만 |
|---|
| 2026.04.24 | ₩21,239 | ₩21,239 | ₩20,770 | ₩20,784 | -2.15% | 1.3만 |
|---|
| 2026.04.23 | ₩21,347 | ₩21,347 | ₩21,320 | ₩21,320 | -0.13% | 600 |
|---|
| 2026.04.22 | ₩21,400 | ₩21,682 | ₩21,400 | ₩21,682 | +1.31% | 400 |
|---|
| 2026.04.21 | ₩21,159 | ₩21,239 | ₩21,159 | ₩21,239 | +0.38% | 1.3천 |
|---|
| 2026.04.20 | ₩21,440 | ₩21,548 | ₩21,065 | ₩21,065 | -1.75% | 4.4천 |
|---|
| 2026.04.17 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩21,079 | ₩21,440 | ₩21,079 | ₩21,440 | +1.72% | 500 |
|---|
| 2026.04.15 | ₩21,065 | ₩21,494 | ₩21,038 | ₩21,494 | +2.04% | 4.4천 |
|---|
| 2026.04.14 | ₩20,945 | ₩21,266 | ₩20,945 | ₩21,266 | +1.54% | 3.9천 |
|---|
| 2026.04.13 | ₩20,891 | ₩20,971 | ₩20,891 | ₩20,904 | +0.06% | 600 |
|---|
| 2026.04.10 | ₩20,958 | ₩20,971 | ₩20,891 | ₩20,971 | +0.06% | 1.7만 |
|---|
| 2026.04.09 | ₩20,797 | ₩20,971 | ₩20,797 | ₩20,971 | +0.84% | 1.2만 |
|---|
| 2026.04.08 | ₩20,757 | ₩20,797 | ₩20,717 | ₩20,770 | +0.06% | 4.2천 |
|---|
| 2026.04.07 | ₩20,797 | ₩20,797 | ₩20,690 | ₩20,744 | -0.26% | 3.9천 |
|---|
| 2026.04.06 | ₩20,744 | ₩20,824 | ₩20,663 | ₩20,797 | +0.26% | 3.6천 |
|---|
| 2026.04.02 | ₩20,516 | ₩20,824 | ₩20,516 | ₩20,636 | +0.59% | 2.2만 |
|---|
| 2026.04.01 | ₩20,529 | ₩20,770 | ₩20,529 | ₩20,757 | +1.11% | 1.3만 |
|---|
| 2026.03.31 | ₩20,623 | ₩20,623 | ₩20,502 | ₩20,502 | -0.58% | 1.4천 |
|---|
| 2026.03.30 | ₩20,462 | ₩20,636 | ₩20,462 | ₩20,623 | +0.79% | 1.2만 |
|---|
| 2026.03.27 | ₩20,717 | ₩20,717 | ₩20,569 | ₩20,636 | -0.39% | 1.1만 |
|---|
| 2026.03.26 | ₩20,248 | ₩20,703 | ₩20,234 | ₩20,703 | +2.25% | 6천 |
|---|
| 2026.03.25 | ₩20,476 | ₩20,476 | ₩20,368 | ₩20,435 | -0.20% | 1천 |
|---|
| 2026.03.24 | ₩20,449 | ₩20,476 | ₩20,208 | ₩20,208 | -1.18% | 1.7천 |
|---|
| 2026.03.23 | ₩20,100 | ₩20,502 | ₩20,100 | ₩20,476 | +1.87% | 3.4천 |
|---|
| 2026.03.20 | ₩20,744 | ₩20,744 | ₩19,712 | ₩19,712 | -4.97% | 3.2만 |
|---|
| 2026.03.19 | ₩20,234 | ₩20,583 | ₩20,234 | ₩20,435 | +0.99% | 8.6천 |
|---|
| 2026.03.18 | ₩20,100 | ₩20,757 | ₩20,100 | ₩20,100 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩19,832 | ₩20,368 | ₩19,832 | ₩20,234 | +2.03% | 1.2만 |
|---|
| 2026.03.16 | ₩19,926 | ₩19,926 | ₩19,832 | ₩19,846 | -0.40% | 1.7천 |
|---|
| 2026.03.13 | ₩19,899 | ₩20,060 | ₩19,899 | ₩20,060 | +0.81% | 8.8천 |
|---|
| 2026.03.12 | ₩19,872 | ₩20,100 | ₩19,765 | ₩20,100 | +1.15% | 6.7천 |
|---|
| 2026.03.11 | ₩20,100 | ₩20,100 | ₩20,100 | ₩20,100 | 0.00% | 500 |
|---|
| 2026.03.10 | ₩19,966 | ₩19,966 | ₩19,966 | ₩19,966 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩19,832 | ₩19,899 | ₩19,832 | ₩19,832 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩19,832 | ₩20,234 | ₩19,832 | ₩20,141 | +1.55% | 8.9천 |
|---|
| 2026.03.05 | ₩19,832 | ₩19,832 | ₩19,832 | ₩19,832 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩20,154 | ₩20,154 | ₩19,832 | ₩19,913 | -1.20% | 6천 |
|---|
| 2026.03.03 | ₩19,765 | ₩20,703 | ₩19,698 | ₩19,832 | +0.34% | 3.4천 |
|---|
| 2026.03.02 | ₩20,288 | ₩20,368 | ₩19,899 | ₩19,899 | -1.92% | 7.8천 |
|---|
| 2026.02.27 | ₩20,301 | ₩20,757 | ₩20,301 | ₩20,476 | +0.86% | 1.2만 |
|---|
| 2026.02.26 | ₩20,248 | ₩20,663 | ₩20,248 | ₩20,663 | +2.05% | 5.3천 |
|---|
| 2026.02.25 | ₩20,141 | ₩20,449 | ₩20,141 | ₩20,449 | +1.53% | 2.4천 |
|---|
| 2026.02.24 | ₩20,342 | ₩20,342 | ₩20,342 | ₩20,342 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩20,275 | ₩20,275 | ₩20,100 | ₩20,100 | -0.86% | 4천 |
|---|
| 2026.02.20 | ₩20,422 | ₩20,569 | ₩20,422 | ₩20,435 | +0.07% | 1.9만 |
|---|
| 2026.02.19 | ₩20,368 | ₩20,569 | ₩20,288 | ₩20,569 | +0.99% | 3.5천 |
|---|
| 2026.02.18 | ₩19,966 | ₩20,489 | ₩19,966 | ₩20,489 | +2.62% | 5.6천 |
|---|
| 2026.02.17 | ₩20,315 | ₩20,315 | ₩20,033 | ₩20,100 | -1.06% | 1.2만 |
|---|
| 2026.02.13 | ₩20,502 | ₩20,770 | ₩18,465 | ₩20,596 | +0.46% | 4.5만 |
|---|
| 2026.02.12 | ₩21,038 | ₩21,092 | ₩20,770 | ₩20,971 | -0.32% | 6.6천 |
|---|
| 2026.02.11 | ₩20,971 | ₩21,052 | ₩20,770 | ₩21,038 | +0.32% | 4.2천 |
|---|
| 2026.02.10 | ₩21,146 | ₩21,146 | ₩20,797 | ₩20,797 | -1.65% | 2천 |
|---|
| 2026.02.09 | ₩20,837 | ₩20,958 | ₩20,837 | ₩20,958 | +0.58% | 2천 |
|---|
| 2026.02.06 | ₩20,797 | ₩21,347 | ₩20,797 | ₩20,891 | +0.45% | 5.3천 |
|---|
| 2026.02.05 | ₩20,221 | ₩20,770 | ₩20,221 | ₩20,770 | +2.72% | 2.3천 |
|---|
| 2026.02.04 | ₩20,770 | ₩20,770 | ₩20,127 | ₩20,757 | -0.06% | 2.8천 |
|---|
| 2026.02.03 | ₩21,347 | ₩21,347 | ₩21,347 | ₩21,347 | 0.00% | 600 |
|---|
| 2026.02.02 | ₩19,872 | ₩21,427 | ₩19,872 | ₩21,360 | +7.48% | 1.5만 |
|---|
| 2026.01.30 | ₩19,765 | ₩19,926 | ₩19,631 | ₩19,631 | -0.68% | 1.2만 |
|---|
| 2026.01.29 | ₩19,202 | ₩19,832 | ₩19,202 | ₩19,832 | +3.28% | 1.1만 |
|---|
| 2026.01.28 | ₩19,417 | ₩19,417 | ₩19,417 | ₩19,417 | 0.00% | 500 |
|---|
| 2026.01.27 | ₩19,042 | ₩19,417 | ₩19,028 | ₩19,417 | +1.97% | 1.5천 |
|---|
| 2026.01.26 | ₩19,001 | ₩19,310 | ₩18,827 | ₩19,310 | +1.62% | 8.7천 |
|---|
| 2026.01.23 | ₩19,591 | ₩19,685 | ₩19,430 | ₩19,430 | -0.82% | 2.7만 |
|---|
| 2026.01.22 | ₩19,243 | ₩20,047 | ₩18,988 | ₩20,047 | +4.18% | 4.4천 |
|---|
| 2026.01.21 | ₩19,068 | ₩19,738 | ₩18,760 | ₩19,189 | +0.63% | 9.4천 |
|---|
| 2026.01.20 | ₩19,765 | ₩19,765 | ₩18,613 | ₩19,135 | -3.19% | 3천 |
|---|
| 2026.01.16 | ₩18,841 | ₩18,841 | ₩18,760 | ₩18,760 | -0.43% | 2.5천 |
|---|
| 2026.01.15 | ₩18,506 | ₩18,814 | ₩18,492 | ₩18,626 | +0.65% | 6.3천 |
|---|
| 2026.01.14 | ₩18,908 | ₩19,068 | ₩18,425 | ₩18,707 | -1.06% | 1.3천 |
|---|
| 2026.01.13 | ₩18,693 | ₩18,908 | ₩18,626 | ₩18,760 | +0.36% | 6.4만 |
|---|
| 2026.01.12 | ₩18,559 | ₩18,559 | ₩18,559 | ₩18,559 | 0.00% | 400 |
|---|
| 2026.01.09 | ₩18,398 | ₩18,774 | ₩18,398 | ₩18,733 | +1.82% | 3.3천 |
|---|
| 2026.01.08 | ₩18,425 | ₩18,720 | ₩18,372 | ₩18,720 | +1.60% | 1천 |
|---|
| 2026.01.07 | ₩18,492 | ₩18,506 | ₩18,425 | ₩18,425 | -0.36% | 900 |
|---|
| 2026.01.06 | ₩18,184 | ₩18,184 | ₩18,171 | ₩18,171 | -0.07% | 500 |
|---|
| 2026.01.05 | ₩18,090 | ₩18,224 | ₩18,090 | ₩18,090 | 0.00% | 3.5천 |
|---|
| 2026.01.02 | ₩18,707 | ₩18,720 | ₩18,693 | ₩18,693 | -0.07% | 1.5천 |
|---|
| 2025.12.31 | ₩18,171 | ₩18,720 | ₩18,171 | ₩18,720 | +3.02% | 800 |
|---|
| 2025.12.30 | ₩18,238 | ₩18,345 | ₩18,104 | ₩18,224 | -0.07% | 4.1천 |
|---|
| 2025.12.29 | ₩18,358 | ₩18,358 | ₩18,130 | ₩18,238 | -0.66% | 800 |
|---|
| 2025.12.26 | ₩18,372 | ₩18,372 | ₩18,251 | ₩18,278 | -0.51% | 1.4천 |
|---|
| 2025.12.24 | ₩18,063 | ₩18,157 | ₩18,063 | ₩18,157 | +0.52% | 500 |
|---|
| 2025.12.23 | ₩18,050 | ₩18,050 | ₩18,050 | ₩18,050 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩18,117 | ₩18,117 | ₩17,970 | ₩18,023 | -0.52% | 1.4만 |
|---|
| 2025.12.19 | ₩17,742 | ₩17,782 | ₩17,286 | ₩17,661 | -0.45% | 1.5만 |
|---|
| 2025.12.18 | ₩17,755 | ₩18,050 | ₩17,460 | ₩17,460 | -1.66% | 2천 |
|---|
| 2025.12.17 | ₩17,286 | ₩18,224 | ₩17,286 | ₩17,822 | +3.10% | 6.5천 |
|---|
| 2025.12.16 | ₩18,506 | ₩18,961 | ₩17,166 | ₩17,688 | -4.42% | 3만 |
|---|
| 2025.12.15 | ₩18,894 | ₩18,894 | ₩18,774 | ₩18,774 | -0.64% | 1.1천 |
|---|
| 2025.12.12 | ₩19,497 | ₩19,497 | ₩19,162 | ₩19,162 | -1.72% | 1.8만 |
|---|
| 2025.12.11 | ₩18,787 | ₩19,149 | ₩18,787 | ₩19,149 | +1.93% | 9.7천 |
|---|
| 2025.12.10 | ₩18,908 | ₩18,961 | ₩18,841 | ₩18,894 | -0.07% | 4.9천 |
|---|
| 2025.12.09 | ₩18,827 | ₩19,095 | ₩18,747 | ₩18,841 | +0.07% | 6.6천 |
|---|
| 2025.12.08 | ₩19,403 | ₩19,403 | ₩18,747 | ₩18,787 | -3.18% | 1.8천 |
|---|
| 2025.12.05 | ₩18,559 | ₩19,819 | ₩18,546 | ₩18,961 | +2.17% | 5만 |
|---|
| 2025.12.04 | ₩18,546 | ₩18,546 | ₩18,425 | ₩18,546 | 0.00% | 3.6천 |
|---|
| 2025.12.03 | ₩18,358 | ₩18,532 | ₩18,358 | ₩18,532 | +0.95% | 1.1만 |
|---|
| 2025.12.02 | ₩18,224 | ₩18,358 | ₩18,224 | ₩18,358 | +0.74% | 2.7천 |
|---|
| 2025.12.01 | ₩18,331 | ₩18,412 | ₩18,023 | ₩18,037 | -1.61% | 6.6천 |
|---|
| 2025.11.28 | ₩18,010 | ₩18,398 | ₩18,010 | ₩18,090 | +0.45% | 1.5천 |
|---|
| 2025.11.26 | ₩18,264 | ₩18,358 | ₩18,090 | ₩18,104 | -0.88% | 9.8천 |
|---|
| 2025.11.25 | ₩18,492 | ₩18,559 | ₩17,956 | ₩18,224 | -1.45% | 6만 |
|---|
| 2025.11.24 | ₩18,559 | ₩18,626 | ₩18,492 | ₩18,492 | -0.36% | 4.6천 |
|---|
| 2025.11.21 | ₩18,425 | ₩19,028 | ₩18,425 | ₩18,559 | +0.73% | 1.3만 |
|---|
| 2025.11.20 | ₩18,372 | ₩18,425 | ₩18,224 | ₩18,412 | +0.22% | 5.7천 |
|---|
| 2025.11.19 | ₩18,117 | ₩18,278 | ₩18,104 | ₩18,157 | +0.22% | 6.9천 |
|---|
| 2025.11.18 | ₩17,956 | ₩18,090 | ₩17,889 | ₩18,090 | +0.75% | 5천 |
|---|
| 2025.11.17 | ₩17,956 | ₩17,956 | ₩17,903 | ₩17,956 | 0.00% | 2.3천 |
|---|
| 2025.11.14 | ₩18,211 | ₩18,546 | ₩17,956 | ₩17,970 | -1.32% | 2만 |
|---|
| 2025.11.13 | ₩18,104 | ₩18,693 | ₩18,104 | ₩18,626 | +2.89% | 8.6천 |
|---|
| 2025.11.12 | ₩18,077 | ₩18,398 | ₩18,023 | ₩18,090 | +0.07% | 5.9천 |
|---|
| 2025.11.11 | ₩18,104 | ₩18,640 | ₩18,090 | ₩18,238 | +0.74% | 1.3만 |
|---|
| 2025.11.10 | ₩17,755 | ₩18,117 | ₩17,755 | ₩18,023 | +1.51% | 1.1천 |
|---|
| 2025.11.07 | ₩17,702 | ₩17,702 | ₩17,688 | ₩17,688 | -0.08% | 3.5천 |
|---|
| 2025.11.06 | ₩17,420 | ₩17,648 | ₩17,420 | ₩17,648 | +1.31% | 1.2천 |
|---|
| 2025.11.05 | ₩17,286 | ₩18,171 | ₩17,286 | ₩18,171 | +5.12% | 2천 |
|---|
| 2025.11.04 | ₩17,822 | ₩17,822 | ₩17,246 | ₩17,300 | -2.93% | 1.6만 |
|---|
| 2025.11.03 | ₩17,460 | ₩18,090 | ₩17,460 | ₩17,755 | +1.69% | 9.5천 |
|---|
| 2025.10.31 | ₩17,501 | ₩17,501 | ₩17,501 | ₩17,501 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩16,817 | ₩17,501 | ₩16,817 | ₩17,501 | +4.06% | 2.1천 |
|---|
| 2025.10.29 | ₩16,281 | ₩16,281 | ₩16,281 | ₩16,281 | 0.00% | 8.2천 |
|---|
| 2025.10.28 | ₩16,643 | ₩16,643 | ₩16,643 | ₩16,643 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩16,415 | ₩17,085 | ₩16,415 | ₩17,018 | +3.67% | 1.1천 |
|---|
| 2025.10.24 | ₩16,563 | ₩16,576 | ₩16,522 | ₩16,563 | 0.00% | 2.3천 |
|---|
| 2025.10.23 | ₩16,549 | ₩16,549 | ₩16,549 | ₩16,549 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩17,822 | ₩17,822 | ₩16,549 | ₩16,549 | -7.14% | 4.6천 |
|---|
| 2025.10.21 | ₩16,295 | ₩16,295 | ₩16,295 | ₩16,295 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩16,603 | ₩16,603 | ₩16,603 | ₩16,603 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩16,603 | ₩16,603 | ₩16,603 | ₩16,603 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩16,670 | ₩16,670 | ₩16,281 | ₩16,429 | -1.45% | 5.5천 |
|---|
| 2025.10.15 | ₩16,549 | ₩16,549 | ₩16,415 | ₩16,522 | -0.16% | 600 |
|---|
| 2025.10.14 | ₩16,670 | ₩16,670 | ₩16,670 | ₩16,670 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩16,670 | ₩16,670 | ₩16,670 | ₩16,670 | 0.00% | 500 |
|---|
| 2025.10.10 | ₩16,522 | ₩16,522 | ₩16,281 | ₩16,522 | 0.00% | 1.9천 |
|---|