시장 데이터를 불러오는 중
전체 종목
First National Corporation - Common Stock 과거 주가
First National Corporation - Common Stock · FXNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First National Corporation - Common Stock · FXNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,797 | ₩39,837 | ₩39,448 | ₩39,515 | -0.71% | 9.4천 |
| 2026.10.08 | ₩39,582 | ₩40,347 | ₩39,582 | ₩40,199 | +1.56% | 1.6만 |
| 2026.10.07 | ₩40,105 | ₩40,508 | ₩39,502 | ₩39,609 | -1.24% | 1.7만 |
| 2026.10.06 | ₩40,306 | ₩40,655 | ₩40,199 | ₩40,306 | 0.00% | 1만 |
| 2026.10.05 | ₩40,373 | ₩40,400 | ₩39,958 | ₩40,186 | -0.47% | 2만 |
| 2026.10.02 | ₩40,025 | ₩40,669 | ₩39,891 | ₩40,320 | +0.74% | 1.2만 |
| 2026.10.01 | ₩39,059 | ₩39,877 | ₩38,201 | ₩39,743 | +1.75% | 1.4만 |
| 2026.09.30 | ₩39,984 | ₩39,984 | ₩39,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,408 |
| -1.44% |
| 2만 |
| 2026.09.29 | ₩40,280 | ₩40,534 | ₩39,904 | ₩40,119 | -0.40% | 2.1만 |
|---|
| 2026.09.28 | ₩39,475 | ₩40,615 | ₩37,691 | ₩40,212 | +1.87% | 7.1만 |
|---|
| 2026.09.25 | ₩36,819 | ₩40,025 | ₩36,819 | ₩39,408 | +7.03% | 8.2만 |
|---|
| 2026.09.24 | ₩39,676 | ₩39,743 | ₩39,046 | ₩39,743 | +0.17% | 2만 |
|---|
| 2026.09.23 | ₩40,508 | ₩40,776 | ₩39,233 | ₩39,435 | -2.65% | 1.5만 |
|---|
| 2026.09.22 | ₩41,071 | ₩41,178 | ₩40,548 | ₩40,856 | -0.52% | 2.9만 |
|---|
| 2026.09.21 | ₩41,554 | ₩41,554 | ₩40,843 | ₩41,071 | -1.16% | 2만 |
|---|
| 2026.09.18 | ₩41,406 | ₩41,809 | ₩41,272 | ₩41,460 | +0.13% | 4.3만 |
|---|
| 2026.09.17 | ₩41,996 | ₩41,996 | ₩41,379 | ₩41,406 | -1.41% | 1.4만 |
|---|
| 2026.09.16 | ₩42,332 | ₩42,345 | ₩41,057 | ₩41,379 | -2.25% | 2.1만 |
|---|
| 2026.09.15 | ₩42,023 | ₩42,935 | ₩42,023 | ₩42,318 | +0.70% | 2만 |
|---|
| 2026.09.14 | ₩41,701 | ₩42,305 | ₩41,473 | ₩42,184 | +1.16% | 2.2만 |
|---|
| 2026.09.11 | ₩41,688 | ₩42,063 | ₩41,031 | ₩41,661 | -0.06% | 3.1만 |
|---|
| 2026.09.10 | ₩41,406 | ₩41,916 | ₩41,004 | ₩41,460 | +0.13% | 2.2만 |
|---|
| 2026.09.09 | ₩40,816 | ₩41,554 | ₩40,816 | ₩41,406 | +1.45% | 2.6만 |
|---|
| 2026.09.08 | ₩42,131 | ₩42,399 | ₩40,950 | ₩41,205 | -2.20% | 1.8만 |
|---|
| 2026.09.04 | ₩41,299 | ₩42,452 | ₩41,299 | ₩42,385 | +2.63% | 3.9만 |
|---|
| 2026.09.03 | ₩41,648 | ₩41,809 | ₩41,138 | ₩41,554 | -0.23% | 1.8만 |
|---|
| 2026.09.02 | ₩40,226 | ₩41,688 | ₩40,226 | ₩41,433 | +3.00% | 2.5만 |
|---|
| 2026.09.01 | ₩41,017 | ₩42,399 | ₩40,373 | ₩40,642 | -0.92% | 1.7만 |
|---|
| 2026.08.31 | ₩40,964 | ₩42,010 | ₩40,669 | ₩40,977 | +0.03% | 3.3만 |
|---|
| 2026.08.28 | ₩41,420 | ₩41,688 | ₩41,178 | ₩41,272 | -0.36% | 1.6만 |
|---|
| 2026.08.27 | ₩41,205 | ₩42,412 | ₩41,098 | ₩41,675 | +1.14% | 3만 |
|---|
| 2026.08.26 | ₩41,607 | ₩42,198 | ₩41,138 | ₩41,433 | -0.42% | 1.9만 |
|---|
| 2026.08.25 | ₩41,581 | ₩42,251 | ₩40,736 | ₩41,715 | +0.32% | 3.2만 |
|---|
| 2026.08.24 | ₩43,069 | ₩43,727 | ₩41,232 | ₩41,688 | -3.21% | 2.7만 |
|---|
| 2026.08.21 | ₩41,607 | ₩41,956 | ₩40,709 | ₩41,634 | +0.06% | 6.8만 |
|---|
| 2026.08.20 | ₩40,762 | ₩41,862 | ₩40,762 | ₩41,594 | +2.04% | 2.5만 |
|---|
| 2026.08.19 | ₩42,976 | ₩43,190 | ₩41,218 | ₩41,218 | -4.09% | 2.1만 |
|---|
| 2026.08.18 | ₩43,056 | ₩43,982 | ₩42,909 | ₩43,016 | -0.09% | 5.6만 |
|---|
| 2026.08.17 | ₩43,056 | ₩43,137 | ₩42,251 | ₩42,613 | -1.03% | 9.6만 |
|---|
| 2026.08.14 | ₩42,895 | ₩43,056 | ₩42,546 | ₩42,761 | -0.31% | 1.5만 |
|---|
| 2026.08.13 | ₩43,204 | ₩43,257 | ₩42,828 | ₩43,150 | -0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩43,271 | ₩43,445 | ₩42,345 | ₩42,761 | -1.18% | 3.5만 |
|---|
| 2026.08.11 | ₩42,010 | ₩42,976 | ₩41,822 | ₩42,976 | +2.30% | 3만 |
|---|
| 2026.08.10 | ₩42,278 | ₩42,654 | ₩41,675 | ₩41,903 | -0.89% | 1.7만 |
|---|
| 2026.08.07 | ₩42,707 | ₩43,324 | ₩42,144 | ₩42,627 | -0.19% | 3.1만 |
|---|
| 2026.08.06 | ₩42,640 | ₩43,351 | ₩42,184 | ₩42,654 | +0.03% | 4.6만 |
|---|
| 2026.08.05 | ₩42,922 | ₩43,016 | ₩41,916 | ₩42,640 | -0.66% | 1.5만 |
|---|
| 2026.08.04 | ₩43,257 | ₩43,780 | ₩42,707 | ₩42,774 | -1.12% | 3.6만 |
|---|
| 2026.08.03 | ₩43,204 | ₩44,585 | ₩42,640 | ₩43,418 | +0.50% | 4.1만 |
|---|
| 2026.07.31 | ₩42,238 | ₩43,163 | ₩41,648 | ₩42,587 | +0.83% | 5.2만 |
|---|
| 2026.07.30 | ₩42,104 | ₩42,801 | ₩41,299 | ₩42,439 | +0.80% | 1.9만 |
|---|
| 2026.07.29 | ₩41,567 | ₩42,694 | ₩41,514 | ₩42,063 | +1.19% | 3.7만 |
|---|
| 2026.07.28 | ₩40,011 | ₩41,151 | ₩39,569 | ₩40,615 | +1.51% | 2.4만 |
|---|
| 2026.07.27 | ₩40,226 | ₩40,239 | ₩39,555 | ₩39,797 | -1.07% | 2.4만 |
|---|
| 2026.07.24 | ₩38,737 | ₩40,253 | ₩37,691 | ₩39,904 | +3.01% | 3만 |
|---|
| 2026.07.23 | ₩38,321 | ₩39,689 | ₩35,263 | ₩38,777 | +1.19% | 4.2만 |
|---|
| 2026.07.22 | ₩39,274 | ₩39,287 | ₩38,227 | ₩38,938 | -0.85% | 2.8만 |
|---|
| 2026.07.21 | ₩39,193 | ₩39,595 | ₩38,858 | ₩39,582 | +0.99% | 2.9만 |
|---|
| 2026.07.20 | ₩39,877 | ₩40,373 | ₩38,133 | ₩39,488 | -0.98% | 4.7만 |
|---|
| 2026.07.17 | ₩40,347 | ₩41,084 | ₩37,986 | ₩39,582 | -1.89% | 4.6만 |
|---|
| 2026.07.16 | ₩38,831 | ₩40,923 | ₩38,831 | ₩40,722 | +4.87% | 5.7만 |
|---|
| 2026.07.15 | ₩39,528 | ₩40,078 | ₩38,831 | ₩39,555 | +0.07% | 4.5만 |
|---|
| 2026.07.14 | ₩39,180 | ₩39,716 | ₩39,019 | ₩39,206 | +0.07% | 3.1만 |
|---|
| 2026.07.13 | ₩39,314 | ₩40,011 | ₩39,206 | ₩39,274 | -0.10% | 4.3만 |
|---|
| 2026.07.10 | ₩39,367 | ₩39,367 | ₩38,898 | ₩39,206 | -0.41% | 1.7만 |
|---|
| 2026.07.09 | ₩38,657 | ₩39,582 | ₩38,657 | ₩39,314 | +1.70% | 3.4만 |
|---|
| 2026.07.08 | ₩39,274 | ₩40,105 | ₩38,294 | ₩38,791 | -1.23% | 4.2만 |
|---|
| 2026.07.07 | ₩40,011 | ₩40,601 | ₩39,233 | ₩39,300 | -1.78% | 4.5만 |
|---|
| 2026.07.06 | ₩40,132 | ₩40,803 | ₩39,072 | ₩39,756 | -0.94% | 2.8만 |
|---|
| 2026.07.02 | ₩41,500 | ₩41,688 | ₩40,159 | ₩40,293 | -2.91% | 3.1만 |
|---|
| 2026.07.01 | ₩40,266 | ₩41,862 | ₩40,159 | ₩41,500 | +3.06% | 5.9만 |
|---|
| 2026.06.30 | ₩40,105 | ₩40,440 | ₩39,166 | ₩40,266 | +0.40% | 5.4만 |
|---|
| 2026.06.29 | ₩40,722 | ₩40,977 | ₩39,676 | ₩40,280 | -1.09% | 7만 |
|---|
| 2026.06.26 | ₩40,373 | ₩40,990 | ₩39,743 | ₩40,964 | +1.46% | 52.8만 |
|---|
| 2026.06.25 | ₩40,105 | ₩40,575 | ₩39,823 | ₩40,052 | -0.13% | 5.8만 |
|---|
| 2026.06.24 | ₩40,293 | ₩40,575 | ₩39,904 | ₩40,172 | -0.30% | 10만 |
|---|
| 2026.06.23 | ₩39,435 | ₩40,280 | ₩39,274 | ₩40,119 | +1.73% | 15.8만 |
|---|
| 2026.06.22 | ₩39,528 | ₩39,998 | ₩39,139 | ₩39,367 | -0.41% | 5.9만 |
|---|
| 2026.06.18 | ₩39,542 | ₩39,636 | ₩38,992 | ₩39,381 | -0.41% | 19.2만 |
|---|
| 2026.06.17 | ₩39,703 | ₩39,958 | ₩38,764 | ₩38,952 | -1.89% | 6만 |
|---|
| 2026.06.16 | ₩39,502 | ₩40,239 | ₩39,166 | ₩39,636 | +0.34% | 6.6만 |
|---|
| 2026.06.15 | ₩40,722 | ₩41,393 | ₩39,126 | ₩39,287 | -3.52% | 8.2만 |
|---|
| 2026.06.12 | ₩39,703 | ₩40,642 | ₩39,703 | ₩40,494 | +1.99% | 9.2만 |
|---|
| 2026.06.11 | ₩39,837 | ₩40,253 | ₩39,099 | ₩39,649 | -0.47% | 5.7만 |
|---|
| 2026.06.10 | ₩39,864 | ₩40,923 | ₩39,569 | ₩39,609 | -0.64% | 8만 |
|---|
| 2026.06.09 | ₩39,220 | ₩40,776 | ₩39,099 | ₩39,542 | +0.82% | 6.9만 |
|---|
| 2026.06.08 | ₩38,978 | ₩39,381 | ₩38,764 | ₩39,113 | +0.34% | 6.7만 |
|---|
| 2026.06.05 | ₩38,013 | ₩39,502 | ₩38,013 | ₩38,978 | +2.54% | 10.4만 |
|---|
| 2026.06.04 | ₩37,449 | ₩38,080 | ₩37,449 | ₩38,013 | +1.50% | 8만 |
|---|
| 2026.06.03 | ₩37,610 | ₩38,227 | ₩36,832 | ₩36,913 | -1.85% | 4.3만 |
|---|
| 2026.06.02 | ₩37,382 | ₩37,892 | ₩37,288 | ₩37,838 | +1.22% | 8.2만 |
|---|
| 2026.06.01 | ₩37,087 | ₩37,530 | ₩36,175 | ₩37,302 | +0.58% | 4.9만 |
|---|
| 2026.05.29 | ₩37,436 | ₩38,026 | ₩37,141 | ₩37,288 | -0.39% | 6.3만 |
|---|
| 2026.05.28 | ₩37,570 | ₩38,147 | ₩37,516 | ₩37,610 | +0.11% | 8.9만 |
|---|
| 2026.05.27 | ₩37,436 | ₩38,093 | ₩37,423 | ₩37,557 | +0.32% | 5.6만 |
|---|
| 2026.05.26 | ₩37,557 | ₩38,496 | ₩37,355 | ₩37,476 | -0.21% | 5만 |
|---|
| 2026.05.22 | ₩37,490 | ₩37,932 | ₩37,181 | ₩37,315 | -0.47% | 3.9만 |
|---|
| 2026.05.21 | ₩36,484 | ₩37,677 | ₩35,920 | ₩37,355 | +2.39% | 5.6만 |
|---|
| 2026.05.20 | ₩36,336 | ₩37,034 | ₩35,706 | ₩36,698 | +1.00% | 5.1만 |
|---|
| 2026.05.19 | ₩36,350 | ₩36,470 | ₩35,920 | ₩36,028 | -0.89% | 8.1만 |
|---|
| 2026.05.18 | ₩35,639 | ₩36,417 | ₩35,612 | ₩36,229 | +1.66% | 9.1만 |
|---|
| 2026.05.15 | ₩35,893 | ₩36,430 | ₩35,357 | ₩35,639 | -0.71% | 4.9만 |
|---|
| 2026.05.14 | ₩35,934 | ₩37,235 | ₩35,746 | ₩36,108 | +0.49% | 3.6만 |
|---|
| 2026.05.13 | ₩36,014 | ₩36,510 | ₩35,679 | ₩35,786 | -0.63% | 4.7만 |
|---|
| 2026.05.12 | ₩36,390 | ₩36,712 | ₩35,692 | ₩36,215 | -0.48% | 5.2만 |
|---|
| 2026.05.11 | ₩37,744 | ₩37,744 | ₩36,457 | ₩36,470 | -3.38% | 5.5만 |
|---|
| 2026.05.08 | ₩37,543 | ₩38,040 | ₩37,221 | ₩37,503 | -0.11% | 10만 |
|---|
| 2026.05.07 | ₩36,846 | ₩38,147 | ₩36,846 | ₩37,503 | +1.78% | 12.2만 |
|---|
| 2026.05.06 | ₩36,752 | ₩37,168 | ₩36,551 | ₩36,886 | +0.36% | 8.3만 |
|---|
| 2026.05.05 | ₩36,041 | ₩36,792 | ₩36,014 | ₩36,564 | +1.45% | 12만 |
|---|
| 2026.05.04 | ₩36,457 | ₩36,886 | ₩35,813 | ₩36,014 | -1.21% | 9.2만 |
|---|
| 2026.05.01 | ₩35,934 | ₩37,221 | ₩35,504 | ₩36,403 | +1.31% | 9.6만 |
|---|
| 2026.04.30 | ₩37,141 | ₩38,026 | ₩35,424 | ₩35,840 | -3.50% | 9.7만 |
|---|
| 2026.04.29 | ₩38,361 | ₩38,630 | ₩37,288 | ₩37,490 | -2.27% | 6.7만 |
|---|
| 2026.04.28 | ₩38,093 | ₩39,367 | ₩38,093 | ₩38,509 | +1.09% | 8.9만 |
|---|
| 2026.04.27 | ₩37,785 | ₩38,496 | ₩37,785 | ₩37,919 | +0.35% | 7.1만 |
|---|
| 2026.04.24 | ₩37,691 | ₩38,227 | ₩37,355 | ₩37,838 | +0.39% | 10.5만 |
|---|
| 2026.04.23 | ₩38,080 | ₩38,254 | ₩37,557 | ₩37,758 | -0.85% | 7만 |
|---|
| 2026.04.22 | ₩38,509 | ₩39,032 | ₩37,946 | ₩38,040 | -1.22% | 11.5만 |
|---|
| 2026.04.21 | ₩39,327 | ₩39,730 | ₩38,375 | ₩38,442 | -2.25% | 8.5만 |
|---|
| 2026.04.20 | ₩39,394 | ₩39,917 | ₩39,247 | ₩39,314 | -0.20% | 14.1만 |
|---|
| 2026.04.17 | ₩38,576 | ₩40,038 | ₩38,442 | ₩39,502 | +2.40% | 18.4만 |
|---|
| 2026.04.16 | ₩38,361 | ₩38,670 | ₩38,147 | ₩38,294 | -0.17% | 6.5만 |
|---|
| 2026.04.15 | ₩38,442 | ₩38,710 | ₩38,026 | ₩38,442 | 0.00% | 5.6만 |
|---|
| 2026.04.14 | ₩38,643 | ₩38,952 | ₩38,187 | ₩38,509 | -0.35% | 7.6만 |
|---|
| 2026.04.13 | ₩38,630 | ₩38,965 | ₩38,563 | ₩38,764 | +0.35% | 10.3만 |
|---|
| 2026.04.10 | ₩39,877 | ₩39,877 | ₩38,496 | ₩38,764 | -2.79% | 14만 |
|---|
| 2026.04.09 | ₩38,040 | ₩39,166 | ₩37,892 | ₩38,978 | +2.47% | 14.4만 |
|---|
| 2026.04.08 | ₩37,812 | ₩38,549 | ₩37,812 | ₩38,040 | +0.60% | 10.2만 |
|---|
| 2026.04.07 | ₩37,114 | ₩37,154 | ₩36,886 | ₩37,087 | -0.07% | 7.6만 |
|---|
| 2026.04.06 | ₩36,363 | ₩37,127 | ₩36,350 | ₩37,020 | +1.81% | 7.9만 |
|---|
| 2026.04.02 | ₩36,229 | ₩36,618 | ₩35,907 | ₩36,417 | +0.52% | 7.3만 |
|---|
| 2026.04.01 | ₩36,323 | ₩37,557 | ₩36,323 | ₩36,430 | +0.30% | 7.1만 |
|---|
| 2026.03.31 | ₩36,054 | ₩36,618 | ₩35,840 | ₩36,108 | +0.15% | 4.7만 |
|---|
| 2026.03.30 | ₩35,759 | ₩35,880 | ₩35,558 | ₩35,773 | +0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩35,370 | ₩35,732 | ₩35,276 | ₩35,411 | +0.11% | 3.2만 |
|---|
| 2026.03.26 | ₩35,344 | ₩35,773 | ₩35,276 | ₩35,572 | +0.65% | 2.3만 |
|---|
| 2026.03.25 | ₩35,800 | ₩35,893 | ₩35,384 | ₩35,639 | -0.45% | 2.8만 |
|---|
| 2026.03.24 | ₩35,317 | ₩35,719 | ₩35,075 | ₩35,504 | +0.53% | 4.4만 |
|---|
| 2026.03.23 | ₩35,437 | ₩36,054 | ₩35,142 | ₩35,317 | -0.34% | 4.6만 |
|---|
| 2026.03.20 | ₩35,035 | ₩35,303 | ₩34,539 | ₩34,740 | -0.84% | 9.2만 |
|---|
| 2026.03.19 | ₩34,016 | ₩35,263 | ₩33,881 | ₩34,968 | +2.80% | 5.5만 |
|---|
| 2026.03.18 | ₩34,914 | ₩35,250 | ₩34,029 | ₩34,150 | -2.19% | 5.8만 |
|---|
| 2026.03.17 | ₩35,853 | ₩35,947 | ₩34,941 | ₩34,995 | -2.39% | 7만 |
|---|
| 2026.03.16 | ₩35,518 | ₩36,121 | ₩35,504 | ₩35,558 | +0.11% | 8.9만 |
|---|
| 2026.03.13 | ₩35,545 | ₩36,162 | ₩35,048 | ₩35,062 | -1.36% | 6.7만 |
|---|
| 2026.03.12 | ₩35,022 | ₩35,639 | ₩32,406 | ₩35,344 | +0.92% | 7.4만 |
|---|
| 2026.03.11 | ₩35,612 | ₩35,974 | ₩34,981 | ₩35,491 | -0.34% | 5만 |
|---|
| 2026.03.10 | ₩35,035 | ₩36,457 | ₩34,941 | ₩35,826 | +2.26% | 11.4만 |
|---|
| 2026.03.09 | ₩34,887 | ₩35,357 | ₩34,069 | ₩35,196 | +0.88% | 8.5만 |
|---|
| 2026.03.06 | ₩35,115 | ₩35,411 | ₩34,646 | ₩35,330 | +0.61% | 6.3만 |
|---|
| 2026.03.05 | ₩35,974 | ₩36,014 | ₩35,276 | ₩35,786 | -0.52% | 7.3만 |
|---|
| 2026.03.04 | ₩35,947 | ₩36,148 | ₩35,813 | ₩35,893 | -0.15% | 13.8만 |
|---|
| 2026.03.03 | ₩35,411 | ₩35,974 | ₩35,142 | ₩35,719 | +0.87% | 6.6만 |
|---|
| 2026.03.02 | ₩35,142 | ₩36,095 | ₩34,874 | ₩35,947 | +2.29% | 7.9만 |
|---|
| 2026.02.27 | ₩35,961 | ₩36,309 | ₩35,250 | ₩35,612 | -0.97% | 5.3만 |
|---|
| 2026.02.26 | ₩36,484 | ₩37,141 | ₩36,148 | ₩36,564 | +0.22% | 9.6만 |
|---|
| 2026.02.25 | ₩35,786 | ₩36,618 | ₩35,786 | ₩36,443 | +1.84% | 6.8만 |
|---|
| 2026.02.24 | ₩35,947 | ₩36,524 | ₩35,545 | ₩35,719 | -0.63% | 4.4만 |
|---|
| 2026.02.23 | ₩37,154 | ₩38,227 | ₩35,679 | ₩35,813 | -3.61% | 6.5만 |
|---|
| 2026.02.20 | ₩37,020 | ₩37,516 | ₩36,202 | ₩37,168 | +0.40% | 9.8만 |
|---|
| 2026.02.19 | ₩36,671 | ₩37,248 | ₩36,470 | ₩36,980 | +0.84% | 5.9만 |
|---|
| 2026.02.18 | ₩37,610 | ₩37,972 | ₩36,886 | ₩36,886 | -1.93% | 7.4만 |
|---|
| 2026.02.17 | ₩37,758 | ₩38,563 | ₩37,584 | ₩37,651 | -0.28% | 5.5만 |
|---|
| 2026.02.13 | ₩37,409 | ₩38,576 | ₩36,913 | ₩37,838 | +1.15% | 12.8만 |
|---|
| 2026.02.12 | ₩37,087 | ₩37,503 | ₩36,282 | ₩37,087 | 0.00% | 7.9만 |
|---|
| 2026.02.11 | ₩37,597 | ₩38,080 | ₩36,819 | ₩36,859 | -1.96% | 5.4만 |
|---|
| 2026.02.10 | ₩38,093 | ₩38,321 | ₩37,449 | ₩37,490 | -1.58% | 4.5만 |
|---|
| 2026.02.09 | ₩38,536 | ₩38,750 | ₩38,026 | ₩38,160 | -0.97% | 5.8만 |
|---|
| 2026.02.06 | ₩38,174 | ₩38,670 | ₩37,879 | ₩38,361 | +0.49% | 7.4만 |
|---|
| 2026.02.05 | ₩37,664 | ₩38,066 | ₩37,543 | ₩37,838 | +0.46% | 7.9만 |
|---|
| 2026.02.04 | ₩37,516 | ₩38,576 | ₩37,516 | ₩37,664 | +0.39% | 10.4만 |
|---|
| 2026.02.03 | ₩36,323 | ₩37,288 | ₩35,961 | ₩37,208 | +2.44% | 12.4만 |
|---|
| 2026.02.02 | ₩35,317 | ₩36,309 | ₩35,223 | ₩36,229 | +2.58% | 7.6만 |
|---|
| 2026.01.30 | ₩34,351 | ₩35,665 | ₩34,338 | ₩35,344 | +2.89% | 8.8만 |
|---|
| 2026.01.29 | ₩34,633 | ₩34,633 | ₩34,257 | ₩34,552 | -0.23% | 5.7만 |
|---|
| 2026.01.28 | ₩34,606 | ₩34,606 | ₩34,002 | ₩34,244 | -1.05% | 1.4만 |
|---|
| 2026.01.27 | ₩34,874 | ₩34,874 | ₩34,418 | ₩34,525 | -1.00% | 1.6만 |
|---|
| 2026.01.26 | ₩35,142 | ₩35,142 | ₩34,203 | ₩34,820 | -0.92% | 2.1만 |
|---|
| 2026.01.23 | ₩35,518 | ₩35,518 | ₩34,727 | ₩34,874 | -1.81% | 2.7만 |
|---|
| 2026.01.22 | ₩35,384 | ₩35,531 | ₩35,276 | ₩35,397 | +0.04% | 2.7만 |
|---|
| 2026.01.21 | ₩34,512 | ₩35,531 | ₩34,512 | ₩35,263 | +2.18% | 6.1만 |
|---|
| 2026.01.20 | ₩34,029 | ₩36,953 | ₩34,029 | ₩34,324 | +0.87% | 2.1만 |
|---|
| 2026.01.16 | ₩34,405 | ₩34,874 | ₩34,270 | ₩34,458 | +0.16% | 3.1만 |
|---|
| 2026.01.15 | ₩33,881 | ₩34,579 | ₩33,814 | ₩34,485 | +1.78% | 2만 |
|---|
| 2026.01.14 | ₩33,734 | ₩33,908 | ₩33,653 | ₩33,855 | +0.36% | 2.8만 |
|---|
| 2026.01.13 | ₩33,855 | ₩33,868 | ₩33,533 | ₩33,680 | -0.52% | 2.3만 |
|---|
| 2026.01.12 | ₩33,949 | ₩34,123 | ₩33,774 | ₩33,908 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩34,686 | ₩34,807 | ₩34,069 | ₩34,096 | -1.70% | 2만 |
|---|
| 2026.01.08 | ₩33,023 | ₩34,512 | ₩32,996 | ₩34,284 | +3.82% | 3.2만 |
|---|
| 2026.01.07 | ₩33,090 | ₩33,211 | ₩32,554 | ₩32,969 | -0.36% | 3.5만 |
|---|
| 2026.01.06 | ₩32,862 | ₩33,197 | ₩32,621 | ₩32,983 | +0.37% | 2만 |
|---|
| 2026.01.05 | ₩32,849 | ₩33,814 | ₩32,849 | ₩32,996 | +0.45% | 4.8만 |
|---|
| 2026.01.02 | ₩34,096 | ₩34,096 | ₩32,822 | ₩32,916 | -3.46% | 1.7만 |
|---|
| 2025.12.31 | ₩34,069 | ₩34,069 | ₩33,747 | ₩33,855 | -0.63% | 2.2만 |
|---|
| 2025.12.30 | ₩34,418 | ₩34,418 | ₩33,922 | ₩34,002 | -1.21% | 1.6만 |
|---|
| 2025.12.29 | ₩34,284 | ₩34,431 | ₩33,962 | ₩34,203 | -0.23% | 1.5만 |
|---|
| 2025.12.26 | ₩34,525 | ₩34,579 | ₩33,975 | ₩34,203 | -0.93% | 1.6만 |
|---|
| 2025.12.24 | ₩34,338 | ₩34,780 | ₩34,270 | ₩34,324 | -0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩34,230 | ₩34,686 | ₩34,150 | ₩34,150 | -0.24% | 1.2만 |
|---|
| 2025.12.22 | ₩34,740 | ₩34,861 | ₩34,324 | ₩34,338 | -1.16% | 3.5만 |
|---|
| 2025.12.19 | ₩35,303 | ₩35,531 | ₩34,713 | ₩34,740 | -1.60% | 5.5만 |
|---|
| 2025.12.18 | ₩35,276 | ₩35,518 | ₩35,075 | ₩35,276 | 0.00% | 1.7만 |
|---|
| 2025.12.17 | ₩35,142 | ₩35,317 | ₩34,981 | ₩35,089 | -0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩35,209 | ₩35,250 | ₩34,941 | ₩35,142 | -0.19% | 2만 |
|---|
| 2025.12.15 | ₩34,740 | ₩35,196 | ₩34,485 | ₩35,129 | +1.12% | 5.8만 |
|---|
| 2025.12.12 | ₩34,847 | ₩34,847 | ₩34,673 | ₩34,740 | -0.31% | 1.8만 |
|---|
| 2025.12.11 | ₩34,445 | ₩34,753 | ₩34,203 | ₩34,579 | +0.39% | 4.5만 |
|---|
| 2025.12.10 | ₩32,862 | ₩34,498 | ₩32,862 | ₩34,311 | +4.41% | 6.5만 |
|---|
| 2025.12.09 | ₩32,661 | ₩33,264 | ₩32,661 | ₩32,969 | +0.94% | 1.7만 |
|---|
| 2025.12.08 | ₩33,332 | ₩33,332 | ₩32,728 | ₩32,728 | -1.81% | 1.9만 |
|---|
| 2025.12.05 | ₩33,197 | ₩33,291 | ₩32,983 | ₩32,983 | -0.65% | 1.2만 |
|---|
| 2025.12.04 | ₩33,197 | ₩33,197 | ₩32,862 | ₩33,036 | -0.48% | 2.3만 |
|---|
| 2025.12.03 | ₩32,996 | ₩33,184 | ₩32,943 | ₩32,943 | -0.16% | 1.6만 |
|---|
| 2025.12.02 | ₩33,197 | ₩33,264 | ₩32,594 | ₩32,594 | -1.82% | 1.7만 |
|---|
| 2025.12.01 | ₩32,929 | ₩33,197 | ₩32,782 | ₩32,996 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩32,607 | ₩33,130 | ₩32,607 | ₩32,862 | +0.78% | 7.3천 |
|---|
| 2025.11.26 | ₩33,197 | ₩33,251 | ₩32,527 | ₩32,876 | -0.97% | 2.2만 |
|---|
| 2025.11.25 | ₩32,111 | ₩33,251 | ₩32,111 | ₩32,996 | +2.76% | 2.1만 |
|---|
| 2025.11.24 | ₩32,406 | ₩32,795 | ₩31,802 | ₩32,111 | -0.91% | 1.8만 |
|---|
| 2025.11.21 | ₩30,971 | ₩32,299 | ₩30,971 | ₩32,138 | +3.77% | 3.5만 |
|---|
| 2025.11.20 | ₩31,843 | ₩31,910 | ₩30,944 | ₩31,024 | -2.57% | 1.5만 |
|---|
| 2025.11.19 | ₩32,191 | ₩32,191 | ₩31,078 | ₩31,078 | -3.46% | 1.9만 |
|---|
| 2025.11.18 | ₩32,460 | ₩32,460 | ₩31,185 | ₩31,333 | -3.47% | 1.6만 |
|---|
| 2025.11.17 | ₩32,232 | ₩32,554 | ₩31,521 | ₩31,521 | -2.21% | 1.5만 |
|---|
| 2025.11.14 | ₩32,205 | ₩32,795 | ₩32,057 | ₩32,393 | +0.58% | 2.6만 |
|---|
| 2025.11.13 | ₩31,923 | ₩32,688 | ₩31,856 | ₩32,326 | +1.26% | 1.4만 |
|---|
| 2025.11.12 | ₩31,937 | ₩31,990 | ₩31,655 | ₩31,802 | -0.42% | 1만 |
|---|
| 2025.11.11 | ₩31,199 | ₩31,722 | ₩30,917 | ₩31,534 | +1.07% | 2.1만 |
|---|
| 2025.11.10 | ₩31,642 | ₩31,642 | ₩30,850 | ₩30,931 | -2.25% | 1.2만 |
|---|
| 2025.11.07 | ₩31,024 | ₩31,024 | ₩30,662 | ₩30,662 | -1.17% | 1만 |
|---|
| 2025.11.06 | ₩30,984 | ₩31,065 | ₩30,676 | ₩30,783 | -0.65% | 1.2만 |
|---|
| 2025.11.05 | ₩30,381 | ₩31,118 | ₩30,381 | ₩31,051 | +2.21% | 1.4만 |
|---|
| 2025.11.04 | ₩30,609 | ₩30,609 | ₩30,072 | ₩30,179 | -1.40% | 1.3만 |
|---|
| 2025.11.03 | ₩30,247 | ₩30,434 | ₩30,045 | ₩30,153 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩29,804 | ₩30,314 | ₩29,643 | ₩30,206 | +1.35% | 1.2만 |
|---|
| 2025.10.30 | ₩29,710 | ₩30,448 | ₩29,710 | ₩29,911 | +0.68% | 4.1만 |
|---|
| 2025.10.29 | ₩30,193 | ₩30,689 | ₩29,630 | ₩29,898 | -0.98% | 1.4만 |
|---|
| 2025.10.28 | ₩30,475 | ₩30,703 | ₩30,206 | ₩30,206 | -0.88% | 8.2천 |
|---|
| 2025.10.27 | ₩30,796 | ₩31,038 | ₩30,448 | ₩30,461 | -1.09% | 1.1만 |
|---|
| 2025.10.24 | ₩30,488 | ₩31,011 | ₩30,488 | ₩30,783 | +0.97% | 2.3만 |
|---|
| 2025.10.23 | ₩30,703 | ₩30,783 | ₩30,327 | ₩30,555 | -0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩29,710 | ₩31,172 | ₩29,643 | ₩30,595 | +2.98% | 2.9만 |
|---|
| 2025.10.21 | ₩29,710 | ₩29,871 | ₩29,321 | ₩29,469 | -0.81% | 2.5만 |
|---|
| 2025.10.20 | ₩29,723 | ₩29,938 | ₩29,549 | ₩29,750 | +0.09% | 1.5만 |
|---|
| 2025.10.17 | ₩29,388 | ₩30,300 | ₩29,388 | ₩29,442 | +0.18% | 1.6만 |
|---|
| 2025.10.16 | ₩30,327 | ₩30,327 | ₩28,959 | ₩29,388 | -3.10% | 1.3만 |
|---|
| 2025.10.15 | ₩30,367 | ₩30,367 | ₩29,844 | ₩30,032 | -1.10% | 1.4만 |
|---|
| 2025.10.14 | ₩29,173 | ₩30,099 | ₩29,106 | ₩30,005 | +2.85% | 1.8만 |
|---|
| 2025.10.13 | ₩29,536 | ₩29,737 | ₩29,214 | ₩29,214 | -1.09% | 9천 |
|---|
| 2025.10.10 | ₩29,978 | ₩30,179 | ₩29,241 | ₩29,241 | -2.46% | 1.3만 |
|---|