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 | ₩22,059 | ₩22,059 | ₩21,992 | ₩21,992 | -0.30% | 2.8만 |
| 2026.10.08 | ₩21,791 | ₩22,153 | ₩21,791 | ₩22,153 | +1.66% | 2.5천 |
| 2026.10.07 | ₩21,925 | ₩21,925 | ₩21,791 | ₩21,858 | -0.31% | 2만 |
| 2026.10.06 | ₩21,791 | ₩21,858 | ₩21,657 | ₩21,858 | +0.31% | 2.2천 |
| 2026.10.05 | ₩22,193 | ₩22,193 | ₩21,120 | ₩21,120 | -4.83% | 5.2천 |
| 2026.10.02 | ₩22,327 | ₩22,327 | ₩22,059 | ₩22,126 | -0.90% | 3천 |
| 2026.10.01 | ₩22,461 | ₩22,461 | ₩22,059 | ₩22,113 | -1.55% | 2.9천 |
| 2026.09.30 | ₩22,059 | ₩22,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,113 |
| +0.24% |
| 3.6천 |
| 2026.09.29 | ₩22,260 | ₩22,260 | ₩22,059 | ₩22,193 | -0.30% | 3.7천 |
|---|
| 2026.09.28 | ₩22,233 | ₩22,260 | ₩21,992 | ₩22,059 | -0.78% | 8.8천 |
|---|
| 2026.09.25 | ₩22,019 | ₩22,233 | ₩21,992 | ₩22,046 | +0.12% | 4.8만 |
|---|
| 2026.09.24 | ₩22,099 | ₩22,260 | ₩21,992 | ₩22,059 | -0.18% | 1.4만 |
|---|
| 2026.09.23 | ₩22,086 | ₩22,260 | ₩22,073 | ₩22,073 | -0.06% | 2.5천 |
|---|
| 2026.09.22 | ₩21,992 | ₩22,140 | ₩21,791 | ₩22,140 | +0.67% | 3.3천 |
|---|
| 2026.09.21 | ₩22,019 | ₩22,140 | ₩20,745 | ₩21,818 | -0.91% | 7.5천 |
|---|
| 2026.09.18 | ₩22,073 | ₩22,113 | ₩22,059 | ₩22,059 | -0.06% | 1.3만 |
|---|
| 2026.09.17 | ₩22,086 | ₩22,113 | ₩22,019 | ₩22,059 | -0.12% | 5.3천 |
|---|
| 2026.09.16 | ₩22,126 | ₩22,274 | ₩22,059 | ₩22,059 | -0.30% | 2.9천 |
|---|
| 2026.09.15 | ₩22,086 | ₩22,140 | ₩22,086 | ₩22,113 | +0.12% | 800 |
|---|
| 2026.09.14 | ₩22,421 | ₩22,421 | ₩22,421 | ₩22,421 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩22,140 | ₩22,783 | ₩22,099 | ₩22,783 | +2.91% | 7.6천 |
|---|
| 2026.09.10 | ₩22,394 | ₩22,394 | ₩22,073 | ₩22,073 | -1.44% | 5.8천 |
|---|
| 2026.09.09 | ₩22,126 | ₩22,394 | ₩22,099 | ₩22,394 | +1.21% | 2.9천 |
|---|
| 2026.09.08 | ₩22,099 | ₩22,233 | ₩22,086 | ₩22,086 | -0.06% | 2.1천 |
|---|
| 2026.09.04 | ₩22,113 | ₩22,488 | ₩21,992 | ₩22,099 | -0.06% | 2.5만 |
|---|
| 2026.09.03 | ₩21,992 | ₩22,435 | ₩21,992 | ₩22,193 | +0.91% | 3.8천 |
|---|
| 2026.09.02 | ₩22,247 | ₩22,274 | ₩21,992 | ₩22,059 | -0.84% | 2.7천 |
|---|
| 2026.09.01 | ₩21,992 | ₩22,140 | ₩21,938 | ₩21,992 | 0.00% | 9.8천 |
|---|
| 2026.08.31 | ₩22,193 | ₩22,207 | ₩21,925 | ₩21,992 | -0.91% | 5.7천 |
|---|
| 2026.08.28 | ₩22,113 | ₩22,113 | ₩21,925 | ₩21,965 | -0.67% | 3.9천 |
|---|
| 2026.08.27 | ₩21,965 | ₩22,059 | ₩21,925 | ₩21,925 | -0.18% | 4.4천 |
|---|
| 2026.08.26 | ₩21,979 | ₩22,113 | ₩21,925 | ₩22,113 | +0.61% | 1.7천 |
|---|
| 2026.08.25 | ₩22,260 | ₩22,260 | ₩21,979 | ₩22,140 | -0.54% | 1.1천 |
|---|
| 2026.08.24 | ₩22,046 | ₩22,260 | ₩21,563 | ₩22,260 | +0.97% | 34.3만 |
|---|
| 2026.08.21 | ₩22,005 | ₩22,046 | ₩21,603 | ₩21,778 | -1.04% | 8.4천 |
|---|
| 2026.08.20 | ₩22,059 | ₩22,180 | ₩21,858 | ₩22,059 | 0.00% | 30.7만 |
|---|
| 2026.08.19 | ₩22,448 | ₩22,448 | ₩21,992 | ₩22,019 | -1.91% | 2.8천 |
|---|
| 2026.08.18 | ₩22,113 | ₩22,421 | ₩22,059 | ₩22,421 | +1.39% | 3.1천 |
|---|
| 2026.08.17 | ₩22,059 | ₩22,113 | ₩21,992 | ₩22,113 | +0.24% | 3.4천 |
|---|
| 2026.08.14 | ₩22,073 | ₩22,126 | ₩22,046 | ₩22,073 | 0.00% | 2.8만 |
|---|
| 2026.08.13 | ₩22,488 | ₩22,488 | ₩22,099 | ₩22,099 | -1.73% | 1.4천 |
|---|
| 2026.08.12 | ₩22,059 | ₩22,059 | ₩22,059 | ₩22,059 | 0.00% | 1.9천 |
|---|
| 2026.08.11 | ₩22,260 | ₩22,274 | ₩22,059 | ₩22,059 | -0.90% | 2.6천 |
|---|
| 2026.08.10 | ₩22,046 | ₩22,448 | ₩22,046 | ₩22,260 | +0.97% | 2.3천 |
|---|
| 2026.08.07 | ₩22,126 | ₩22,126 | ₩22,099 | ₩22,126 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩22,059 | ₩22,408 | ₩22,059 | ₩22,408 | +1.58% | 2.6천 |
|---|
| 2026.08.05 | ₩21,925 | ₩22,368 | ₩21,858 | ₩22,368 | +2.02% | 3.2천 |
|---|
| 2026.08.04 | ₩22,368 | ₩22,368 | ₩21,670 | ₩21,670 | -3.12% | 7.3천 |
|---|
| 2026.08.03 | ₩22,354 | ₩22,475 | ₩22,327 | ₩22,475 | +0.54% | 1.6천 |
|---|
| 2026.07.31 | ₩22,166 | ₩22,394 | ₩22,073 | ₩22,126 | -0.18% | 1천 |
|---|
| 2026.07.30 | ₩22,099 | ₩22,569 | ₩22,099 | ₩22,569 | +2.12% | 3.3천 |
|---|
| 2026.07.29 | ₩22,126 | ₩22,260 | ₩22,059 | ₩22,126 | 0.00% | 2.8천 |
|---|
| 2026.07.28 | ₩22,140 | ₩22,368 | ₩21,187 | ₩22,126 | -0.06% | 1.2만 |
|---|
| 2026.07.27 | ₩22,113 | ₩22,461 | ₩22,059 | ₩22,435 | +1.46% | 4.3천 |
|---|
| 2026.07.24 | ₩22,126 | ₩22,783 | ₩21,134 | ₩22,059 | -0.30% | 3.1만 |
|---|
| 2026.07.23 | ₩21,992 | ₩22,005 | ₩21,979 | ₩22,005 | +0.06% | 5.2천 |
|---|
| 2026.07.22 | ₩22,059 | ₩22,153 | ₩22,059 | ₩22,059 | 0.00% | 1만 |
|---|
| 2026.07.21 | ₩22,126 | ₩22,126 | ₩22,113 | ₩22,126 | 0.00% | 2.4천 |
|---|
| 2026.07.20 | ₩22,260 | ₩22,461 | ₩21,992 | ₩22,126 | -0.60% | 7.4천 |
|---|
| 2026.07.17 | ₩22,180 | ₩22,448 | ₩22,126 | ₩22,126 | -0.24% | 2.1천 |
|---|
| 2026.07.16 | ₩22,220 | ₩22,220 | ₩22,193 | ₩22,193 | -0.12% | 1천 |
|---|
| 2026.07.15 | ₩22,394 | ₩22,394 | ₩22,140 | ₩22,140 | -1.14% | 1천 |
|---|
| 2026.07.14 | ₩22,448 | ₩22,448 | ₩22,140 | ₩22,140 | -1.37% | 700 |
|---|
| 2026.07.13 | ₩22,716 | ₩22,770 | ₩22,140 | ₩22,207 | -2.24% | 900 |
|---|
| 2026.07.10 | ₩22,220 | ₩22,287 | ₩22,140 | ₩22,140 | -0.36% | 800 |
|---|
| 2026.07.09 | ₩22,180 | ₩22,756 | ₩22,166 | ₩22,756 | +2.60% | 1.2천 |
|---|
| 2026.07.08 | ₩22,783 | ₩22,783 | ₩22,461 | ₩22,730 | -0.24% | 3.1천 |
|---|
| 2026.07.07 | ₩22,140 | ₩22,140 | ₩22,140 | ₩22,140 | 0.00% | 800 |
|---|
| 2026.07.06 | ₩22,260 | ₩22,260 | ₩22,126 | ₩22,166 | -0.42% | 1.6천 |
|---|
| 2026.07.02 | ₩22,126 | ₩22,126 | ₩22,126 | ₩22,126 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩22,140 | ₩22,783 | ₩22,126 | ₩22,126 | -0.06% | 3.7천 |
|---|
| 2026.06.30 | ₩22,461 | ₩22,730 | ₩22,193 | ₩22,193 | -1.19% | 1.7천 |
|---|
| 2026.06.29 | ₩22,394 | ₩22,770 | ₩22,394 | ₩22,770 | +1.68% | 3.7천 |
|---|
| 2026.06.26 | ₩22,019 | ₩22,461 | ₩22,019 | ₩22,461 | +2.01% | 5.7천 |
|---|
| 2026.06.25 | ₩21,952 | ₩21,992 | ₩21,858 | ₩21,925 | -0.12% | 3.4천 |
|---|
| 2026.06.24 | ₩21,858 | ₩22,113 | ₩21,818 | ₩21,885 | +0.12% | 5.2천 |
|---|
| 2026.06.23 | ₩22,073 | ₩22,113 | ₩21,791 | ₩22,113 | +0.18% | 3.1천 |
|---|
| 2026.06.22 | ₩21,791 | ₩21,791 | ₩21,724 | ₩21,724 | -0.31% | 900 |
|---|
| 2026.06.18 | ₩21,737 | ₩22,126 | ₩21,737 | ₩22,126 | +1.79% | 4.3천 |
|---|
| 2026.06.17 | ₩21,791 | ₩22,032 | ₩21,657 | ₩22,032 | +1.11% | 1.1천 |
|---|
| 2026.06.16 | ₩21,858 | ₩21,858 | ₩21,724 | ₩21,791 | -0.31% | 1.8천 |
|---|
| 2026.06.15 | ₩21,684 | ₩21,858 | ₩21,657 | ₩21,697 | +0.06% | 2.7천 |
|---|
| 2026.06.12 | ₩21,764 | ₩21,764 | ₩21,684 | ₩21,684 | -0.37% | 2.4천 |
|---|
| 2026.06.11 | ₩21,845 | ₩22,113 | ₩21,818 | ₩21,858 | +0.06% | 3.6천 |
|---|
| 2026.06.10 | ₩21,858 | ₩21,992 | ₩21,710 | ₩21,858 | 0.00% | 2.5천 |
|---|
| 2026.06.09 | ₩21,389 | ₩22,059 | ₩21,389 | ₩22,059 | +3.13% | 3.8천 |
|---|
| 2026.06.08 | ₩21,322 | ₩21,322 | ₩21,322 | ₩21,322 | 0.00% | 700 |
|---|
| 2026.06.05 | ₩21,335 | ₩21,670 | ₩21,335 | ₩21,670 | +1.57% | 700 |
|---|
| 2026.06.04 | ₩21,710 | ₩21,710 | ₩21,710 | ₩21,710 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩21,710 | ₩21,710 | ₩21,710 | ₩21,710 | 0.00% | 600 |
|---|
| 2026.06.02 | ₩21,456 | ₩21,456 | ₩21,456 | ₩21,456 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩21,456 | ₩21,710 | ₩21,442 | ₩21,697 | +1.13% | 6.8천 |
|---|
| 2026.05.29 | ₩21,308 | ₩21,456 | ₩21,255 | ₩21,456 | +0.69% | 5.6만 |
|---|
| 2026.05.28 | ₩21,456 | ₩21,456 | ₩21,120 | ₩21,120 | -1.56% | 1.2만 |
|---|
| 2026.05.27 | ₩21,456 | ₩21,456 | ₩21,389 | ₩21,456 | 0.00% | 700 |
|---|
| 2026.05.26 | ₩21,389 | ₩21,456 | ₩21,308 | ₩21,456 | +0.31% | 1.3천 |
|---|
| 2026.05.22 | ₩21,322 | ₩21,523 | ₩21,308 | ₩21,322 | 0.00% | 1.1만 |
|---|
| 2026.05.21 | ₩21,442 | ₩21,442 | ₩21,268 | ₩21,442 | 0.00% | 1천 |
|---|
| 2026.05.20 | ₩21,389 | ₩21,389 | ₩21,255 | ₩21,255 | -0.63% | 500 |
|---|
| 2026.05.19 | ₩21,590 | ₩21,590 | ₩21,590 | ₩21,590 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩21,576 | ₩21,576 | ₩21,389 | ₩21,389 | -0.87% | 1.5천 |
|---|
| 2026.05.15 | ₩21,442 | ₩21,456 | ₩21,389 | ₩21,456 | +0.06% | 3.5천 |
|---|
| 2026.05.14 | ₩21,322 | ₩21,710 | ₩21,187 | ₩21,657 | +1.57% | 5.7천 |
|---|
| 2026.05.13 | ₩21,322 | ₩21,456 | ₩21,187 | ₩21,322 | 0.00% | 2.5천 |
|---|
| 2026.05.12 | ₩21,255 | ₩21,724 | ₩21,120 | ₩21,456 | +0.95% | 1.9천 |
|---|
| 2026.05.11 | ₩21,295 | ₩21,295 | ₩21,295 | ₩21,295 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩21,710 | ₩21,710 | ₩21,389 | ₩21,389 | -1.48% | 1.8만 |
|---|
| 2026.05.07 | ₩21,456 | ₩21,710 | ₩21,429 | ₩21,710 | +1.19% | 4.8천 |
|---|
| 2026.05.06 | ₩21,389 | ₩21,389 | ₩21,389 | ₩21,389 | 0.00% | 1천 |
|---|
| 2026.05.05 | ₩21,348 | ₩21,348 | ₩21,322 | ₩21,322 | -0.13% | 2.5천 |
|---|
| 2026.05.04 | ₩21,456 | ₩21,563 | ₩21,389 | ₩21,456 | 0.00% | 3.8천 |
|---|
| 2026.05.01 | ₩22,126 | ₩22,126 | ₩22,126 | ₩22,126 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩22,126 | ₩22,126 | ₩22,126 | ₩22,126 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩21,791 | ₩21,845 | ₩21,778 | ₩21,845 | +0.25% | 3천 |
|---|
| 2026.04.28 | ₩21,429 | ₩21,442 | ₩21,120 | ₩21,442 | +0.06% | 800 |
|---|
| 2026.04.27 | ₩21,724 | ₩21,791 | ₩20,571 | ₩21,040 | -3.15% | 2.2만 |
|---|
| 2026.04.24 | ₩21,255 | ₩21,255 | ₩20,785 | ₩20,799 | -2.15% | 1.3만 |
|---|
| 2026.04.23 | ₩21,362 | ₩21,362 | ₩21,335 | ₩21,335 | -0.13% | 600 |
|---|
| 2026.04.22 | ₩21,415 | ₩21,697 | ₩21,415 | ₩21,697 | +1.31% | 400 |
|---|
| 2026.04.21 | ₩21,174 | ₩21,255 | ₩21,174 | ₩21,255 | +0.38% | 1.3천 |
|---|
| 2026.04.20 | ₩21,456 | ₩21,563 | ₩21,080 | ₩21,080 | -1.75% | 4.4천 |
|---|
| 2026.04.17 | ₩21,456 | ₩21,456 | ₩21,456 | ₩21,456 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩21,094 | ₩21,456 | ₩21,094 | ₩21,456 | +1.72% | 500 |
|---|
| 2026.04.15 | ₩21,080 | ₩21,509 | ₩21,053 | ₩21,509 | +2.04% | 4.4천 |
|---|
| 2026.04.14 | ₩20,960 | ₩21,281 | ₩20,960 | ₩21,281 | +1.54% | 3.9천 |
|---|
| 2026.04.13 | ₩20,906 | ₩20,986 | ₩20,906 | ₩20,919 | +0.06% | 600 |
|---|
| 2026.04.10 | ₩20,973 | ₩20,986 | ₩20,906 | ₩20,986 | +0.06% | 1.7만 |
|---|
| 2026.04.09 | ₩20,812 | ₩20,986 | ₩20,812 | ₩20,986 | +0.84% | 1.2만 |
|---|
| 2026.04.08 | ₩20,772 | ₩20,812 | ₩20,732 | ₩20,785 | +0.06% | 4.2천 |
|---|
| 2026.04.07 | ₩20,812 | ₩20,812 | ₩20,705 | ₩20,758 | -0.26% | 3.9천 |
|---|
| 2026.04.06 | ₩20,758 | ₩20,839 | ₩20,678 | ₩20,812 | +0.26% | 3.6천 |
|---|
| 2026.04.02 | ₩20,530 | ₩20,839 | ₩20,530 | ₩20,651 | +0.59% | 2.2만 |
|---|
| 2026.04.01 | ₩20,544 | ₩20,785 | ₩20,544 | ₩20,772 | +1.11% | 1.3만 |
|---|
| 2026.03.31 | ₩20,638 | ₩20,638 | ₩20,517 | ₩20,517 | -0.58% | 1.4천 |
|---|
| 2026.03.30 | ₩20,477 | ₩20,651 | ₩20,477 | ₩20,638 | +0.79% | 1.2만 |
|---|
| 2026.03.27 | ₩20,732 | ₩20,732 | ₩20,584 | ₩20,651 | -0.39% | 1.1만 |
|---|
| 2026.03.26 | ₩20,262 | ₩20,718 | ₩20,249 | ₩20,718 | +2.25% | 6천 |
|---|
| 2026.03.25 | ₩20,490 | ₩20,490 | ₩20,383 | ₩20,450 | -0.20% | 1천 |
|---|
| 2026.03.24 | ₩20,463 | ₩20,490 | ₩20,222 | ₩20,222 | -1.18% | 1.7천 |
|---|
| 2026.03.23 | ₩20,115 | ₩20,517 | ₩20,115 | ₩20,490 | +1.87% | 3.4천 |
|---|
| 2026.03.20 | ₩20,758 | ₩20,758 | ₩19,726 | ₩19,726 | -4.97% | 3.2만 |
|---|
| 2026.03.19 | ₩20,249 | ₩20,597 | ₩20,249 | ₩20,450 | +0.99% | 8.6천 |
|---|
| 2026.03.18 | ₩20,115 | ₩20,772 | ₩20,115 | ₩20,115 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩19,847 | ₩20,383 | ₩19,847 | ₩20,249 | +2.03% | 1.2만 |
|---|
| 2026.03.16 | ₩19,940 | ₩19,940 | ₩19,847 | ₩19,860 | -0.40% | 1.7천 |
|---|
| 2026.03.13 | ₩19,914 | ₩20,074 | ₩19,914 | ₩20,074 | +0.81% | 8.8천 |
|---|
| 2026.03.12 | ₩19,887 | ₩20,115 | ₩19,779 | ₩20,115 | +1.15% | 6.7천 |
|---|
| 2026.03.11 | ₩20,115 | ₩20,115 | ₩20,115 | ₩20,115 | 0.00% | 500 |
|---|
| 2026.03.10 | ₩19,981 | ₩19,981 | ₩19,981 | ₩19,981 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩19,847 | ₩19,914 | ₩19,847 | ₩19,847 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩19,847 | ₩20,249 | ₩19,847 | ₩20,155 | +1.55% | 8.9천 |
|---|
| 2026.03.05 | ₩19,847 | ₩19,847 | ₩19,847 | ₩19,847 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩20,168 | ₩20,168 | ₩19,847 | ₩19,927 | -1.20% | 6천 |
|---|
| 2026.03.03 | ₩19,779 | ₩20,718 | ₩19,712 | ₩19,847 | +0.34% | 3.4천 |
|---|
| 2026.03.02 | ₩20,302 | ₩20,383 | ₩19,914 | ₩19,914 | -1.92% | 7.8천 |
|---|
| 2026.02.27 | ₩20,316 | ₩20,772 | ₩20,316 | ₩20,490 | +0.86% | 1.2만 |
|---|
| 2026.02.26 | ₩20,262 | ₩20,678 | ₩20,262 | ₩20,678 | +2.05% | 5.3천 |
|---|
| 2026.02.25 | ₩20,155 | ₩20,463 | ₩20,155 | ₩20,463 | +1.53% | 2.4천 |
|---|
| 2026.02.24 | ₩20,356 | ₩20,356 | ₩20,356 | ₩20,356 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩20,289 | ₩20,289 | ₩20,115 | ₩20,115 | -0.86% | 4천 |
|---|
| 2026.02.20 | ₩20,437 | ₩20,584 | ₩20,437 | ₩20,450 | +0.07% | 1.9만 |
|---|
| 2026.02.19 | ₩20,383 | ₩20,584 | ₩20,302 | ₩20,584 | +0.99% | 3.5천 |
|---|
| 2026.02.18 | ₩19,981 | ₩20,504 | ₩19,981 | ₩20,504 | +2.62% | 5.6천 |
|---|
| 2026.02.17 | ₩20,329 | ₩20,329 | ₩20,048 | ₩20,115 | -1.06% | 1.2만 |
|---|
| 2026.02.13 | ₩20,517 | ₩20,785 | ₩18,479 | ₩20,611 | +0.46% | 4.5만 |
|---|
| 2026.02.12 | ₩21,053 | ₩21,107 | ₩20,785 | ₩20,986 | -0.32% | 6.6천 |
|---|
| 2026.02.11 | ₩20,986 | ₩21,067 | ₩20,785 | ₩21,053 | +0.32% | 4.2천 |
|---|
| 2026.02.10 | ₩21,161 | ₩21,161 | ₩20,812 | ₩20,812 | -1.65% | 2천 |
|---|
| 2026.02.09 | ₩20,852 | ₩20,973 | ₩20,852 | ₩20,973 | +0.58% | 2천 |
|---|
| 2026.02.06 | ₩20,812 | ₩21,362 | ₩20,812 | ₩20,906 | +0.45% | 5.3천 |
|---|
| 2026.02.05 | ₩20,235 | ₩20,785 | ₩20,235 | ₩20,785 | +2.72% | 2.3천 |
|---|
| 2026.02.04 | ₩20,785 | ₩20,785 | ₩20,142 | ₩20,772 | -0.06% | 2.8천 |
|---|
| 2026.02.03 | ₩21,362 | ₩21,362 | ₩21,362 | ₩21,362 | 0.00% | 600 |
|---|
| 2026.02.02 | ₩19,887 | ₩21,442 | ₩19,887 | ₩21,375 | +7.48% | 1.5만 |
|---|
| 2026.01.30 | ₩19,779 | ₩19,940 | ₩19,645 | ₩19,645 | -0.68% | 1.2만 |
|---|
| 2026.01.29 | ₩19,216 | ₩19,847 | ₩19,216 | ₩19,847 | +3.28% | 1.1만 |
|---|
| 2026.01.28 | ₩19,431 | ₩19,431 | ₩19,431 | ₩19,431 | 0.00% | 500 |
|---|
| 2026.01.27 | ₩19,055 | ₩19,431 | ₩19,042 | ₩19,431 | +1.97% | 1.5천 |
|---|
| 2026.01.26 | ₩19,015 | ₩19,324 | ₩18,841 | ₩19,324 | +1.62% | 8.7천 |
|---|
| 2026.01.23 | ₩19,605 | ₩19,699 | ₩19,444 | ₩19,444 | -0.82% | 2.7만 |
|---|
| 2026.01.22 | ₩19,256 | ₩20,061 | ₩19,002 | ₩20,061 | +4.18% | 4.4천 |
|---|
| 2026.01.21 | ₩19,082 | ₩19,753 | ₩18,774 | ₩19,203 | +0.63% | 9.4천 |
|---|
| 2026.01.20 | ₩19,779 | ₩19,779 | ₩18,626 | ₩19,149 | -3.19% | 3천 |
|---|
| 2026.01.16 | ₩18,854 | ₩18,854 | ₩18,774 | ₩18,774 | -0.43% | 2.5천 |
|---|
| 2026.01.15 | ₩18,519 | ₩18,827 | ₩18,506 | ₩18,640 | +0.65% | 6.3천 |
|---|
| 2026.01.14 | ₩18,921 | ₩19,082 | ₩18,438 | ₩18,720 | -1.06% | 1.3천 |
|---|
| 2026.01.13 | ₩18,707 | ₩18,921 | ₩18,640 | ₩18,774 | +0.36% | 6.4만 |
|---|
| 2026.01.12 | ₩18,573 | ₩18,573 | ₩18,573 | ₩18,573 | 0.00% | 400 |
|---|
| 2026.01.09 | ₩18,412 | ₩18,787 | ₩18,412 | ₩18,747 | +1.82% | 3.3천 |
|---|
| 2026.01.08 | ₩18,438 | ₩18,733 | ₩18,385 | ₩18,733 | +1.60% | 1천 |
|---|
| 2026.01.07 | ₩18,506 | ₩18,519 | ₩18,438 | ₩18,438 | -0.36% | 900 |
|---|
| 2026.01.06 | ₩18,197 | ₩18,197 | ₩18,184 | ₩18,184 | -0.07% | 500 |
|---|
| 2026.01.05 | ₩18,103 | ₩18,237 | ₩18,103 | ₩18,103 | 0.00% | 3.5천 |
|---|
| 2026.01.02 | ₩18,720 | ₩18,733 | ₩18,707 | ₩18,707 | -0.07% | 1.5천 |
|---|
| 2025.12.31 | ₩18,184 | ₩18,733 | ₩18,184 | ₩18,733 | +3.02% | 800 |
|---|
| 2025.12.30 | ₩18,251 | ₩18,358 | ₩18,117 | ₩18,237 | -0.07% | 4.1천 |
|---|
| 2025.12.29 | ₩18,371 | ₩18,371 | ₩18,143 | ₩18,251 | -0.66% | 800 |
|---|
| 2025.12.26 | ₩18,385 | ₩18,385 | ₩18,264 | ₩18,291 | -0.51% | 1.4천 |
|---|
| 2025.12.24 | ₩18,076 | ₩18,170 | ₩18,076 | ₩18,170 | +0.52% | 500 |
|---|
| 2025.12.23 | ₩18,063 | ₩18,063 | ₩18,063 | ₩18,063 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩18,130 | ₩18,130 | ₩17,983 | ₩18,036 | -0.52% | 1.4만 |
|---|
| 2025.12.19 | ₩17,755 | ₩17,795 | ₩17,299 | ₩17,674 | -0.45% | 1.5만 |
|---|
| 2025.12.18 | ₩17,768 | ₩18,063 | ₩17,473 | ₩17,473 | -1.66% | 2천 |
|---|
| 2025.12.17 | ₩17,299 | ₩18,237 | ₩17,299 | ₩17,835 | +3.10% | 6.5천 |
|---|
| 2025.12.16 | ₩18,519 | ₩18,975 | ₩17,178 | ₩17,701 | -4.42% | 3만 |
|---|
| 2025.12.15 | ₩18,908 | ₩18,908 | ₩18,787 | ₩18,787 | -0.64% | 1.1천 |
|---|
| 2025.12.12 | ₩19,511 | ₩19,511 | ₩19,176 | ₩19,176 | -1.72% | 1.8만 |
|---|
| 2025.12.11 | ₩18,801 | ₩19,163 | ₩18,801 | ₩19,163 | +1.93% | 9.7천 |
|---|
| 2025.12.10 | ₩18,921 | ₩18,975 | ₩18,854 | ₩18,908 | -0.07% | 4.9천 |
|---|
| 2025.12.09 | ₩18,841 | ₩19,109 | ₩18,760 | ₩18,854 | +0.07% | 6.6천 |
|---|
| 2025.12.08 | ₩19,417 | ₩19,417 | ₩18,760 | ₩18,801 | -3.18% | 1.8천 |
|---|
| 2025.12.05 | ₩18,573 | ₩19,833 | ₩18,559 | ₩18,975 | +2.17% | 5만 |
|---|
| 2025.12.04 | ₩18,559 | ₩18,559 | ₩18,438 | ₩18,559 | 0.00% | 3.6천 |
|---|
| 2025.12.03 | ₩18,371 | ₩18,546 | ₩18,371 | ₩18,546 | +0.95% | 1.1만 |
|---|
| 2025.12.02 | ₩18,237 | ₩18,371 | ₩18,237 | ₩18,371 | +0.74% | 2.7천 |
|---|
| 2025.12.01 | ₩18,345 | ₩18,425 | ₩18,036 | ₩18,050 | -1.61% | 6.6천 |
|---|
| 2025.11.28 | ₩18,023 | ₩18,412 | ₩18,023 | ₩18,103 | +0.45% | 1.5천 |
|---|
| 2025.11.26 | ₩18,278 | ₩18,371 | ₩18,103 | ₩18,117 | -0.88% | 9.8천 |
|---|
| 2025.11.25 | ₩18,506 | ₩18,573 | ₩17,969 | ₩18,237 | -1.45% | 6만 |
|---|
| 2025.11.24 | ₩18,573 | ₩18,640 | ₩18,506 | ₩18,506 | -0.36% | 4.6천 |
|---|
| 2025.11.21 | ₩18,438 | ₩19,042 | ₩18,438 | ₩18,573 | +0.73% | 1.3만 |
|---|
| 2025.11.20 | ₩18,385 | ₩18,438 | ₩18,237 | ₩18,425 | +0.22% | 5.7천 |
|---|
| 2025.11.19 | ₩18,130 | ₩18,291 | ₩18,117 | ₩18,170 | +0.22% | 6.9천 |
|---|
| 2025.11.18 | ₩17,969 | ₩18,103 | ₩17,902 | ₩18,103 | +0.75% | 5천 |
|---|
| 2025.11.17 | ₩17,969 | ₩17,969 | ₩17,915 | ₩17,969 | 0.00% | 2.3천 |
|---|
| 2025.11.14 | ₩18,224 | ₩18,559 | ₩17,969 | ₩17,983 | -1.32% | 2만 |
|---|
| 2025.11.13 | ₩18,117 | ₩18,707 | ₩18,117 | ₩18,640 | +2.89% | 8.6천 |
|---|
| 2025.11.12 | ₩18,090 | ₩18,412 | ₩18,036 | ₩18,103 | +0.07% | 5.9천 |
|---|
| 2025.11.11 | ₩18,117 | ₩18,653 | ₩18,103 | ₩18,251 | +0.74% | 1.3만 |
|---|
| 2025.11.10 | ₩17,768 | ₩18,130 | ₩17,768 | ₩18,036 | +1.51% | 1.1천 |
|---|
| 2025.11.07 | ₩17,714 | ₩17,714 | ₩17,701 | ₩17,701 | -0.08% | 3.5천 |
|---|
| 2025.11.06 | ₩17,433 | ₩17,661 | ₩17,433 | ₩17,661 | +1.31% | 1.2천 |
|---|
| 2025.11.05 | ₩17,299 | ₩18,184 | ₩17,299 | ₩18,184 | +5.12% | 2천 |
|---|
| 2025.11.04 | ₩17,835 | ₩17,835 | ₩17,258 | ₩17,312 | -2.93% | 1.6만 |
|---|
| 2025.11.03 | ₩17,473 | ₩18,103 | ₩17,473 | ₩17,768 | +1.69% | 9.5천 |
|---|
| 2025.10.31 | ₩17,513 | ₩17,513 | ₩17,513 | ₩17,513 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩16,829 | ₩17,513 | ₩16,829 | ₩17,513 | +4.06% | 2.1천 |
|---|
| 2025.10.29 | ₩16,293 | ₩16,293 | ₩16,293 | ₩16,293 | 0.00% | 8.2천 |
|---|
| 2025.10.28 | ₩16,655 | ₩16,655 | ₩16,655 | ₩16,655 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩16,427 | ₩17,097 | ₩16,427 | ₩17,030 | +3.67% | 1.1천 |
|---|
| 2025.10.24 | ₩16,575 | ₩16,588 | ₩16,534 | ₩16,575 | 0.00% | 2.3천 |
|---|
| 2025.10.23 | ₩16,561 | ₩16,561 | ₩16,561 | ₩16,561 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩17,835 | ₩17,835 | ₩16,561 | ₩16,561 | -7.14% | 4.6천 |
|---|
| 2025.10.21 | ₩16,306 | ₩16,306 | ₩16,306 | ₩16,306 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩16,615 | ₩16,615 | ₩16,615 | ₩16,615 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩16,615 | ₩16,615 | ₩16,615 | ₩16,615 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩16,682 | ₩16,682 | ₩16,293 | ₩16,440 | -1.45% | 5.5천 |
|---|
| 2025.10.15 | ₩16,561 | ₩16,561 | ₩16,427 | ₩16,534 | -0.16% | 600 |
|---|
| 2025.10.14 | ₩16,682 | ₩16,682 | ₩16,682 | ₩16,682 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩16,682 | ₩16,682 | ₩16,682 | ₩16,682 | 0.00% | 500 |
|---|
| 2025.10.10 | ₩16,534 | ₩16,534 | ₩16,293 | ₩16,534 | 0.00% | 1.9천 |
|---|