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 | ₩39,785 | ₩39,825 | ₩39,436 | ₩39,503 | -0.71% | 9.4천 |
| 2026.10.08 | ₩39,570 | ₩40,334 | ₩39,570 | ₩40,187 | +1.56% | 1.6만 |
| 2026.10.07 | ₩40,093 | ₩40,495 | ₩39,490 | ₩39,597 | -1.24% | 1.7만 |
| 2026.10.06 | ₩40,294 | ₩40,643 | ₩40,187 | ₩40,294 | 0.00% | 1만 |
| 2026.10.05 | ₩40,361 | ₩40,388 | ₩39,945 | ₩40,173 | -0.47% | 2만 |
| 2026.10.02 | ₩40,012 | ₩40,656 | ₩39,878 | ₩40,307 | +0.74% | 1.2만 |
| 2026.10.01 | ₩39,047 | ₩39,865 | ₩38,189 | ₩39,731 | +1.75% | 1.4만 |
| 2026.09.30 | ₩39,972 | ₩39,972 | ₩39,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,396 |
| -1.44% |
| 2만 |
| 2026.09.29 | ₩40,267 | ₩40,522 | ₩39,892 | ₩40,106 | -0.40% | 2.1만 |
|---|
| 2026.09.28 | ₩39,463 | ₩40,602 | ₩37,679 | ₩40,200 | +1.87% | 7.1만 |
|---|
| 2026.09.25 | ₩36,808 | ₩40,012 | ₩36,808 | ₩39,396 | +7.03% | 8.2만 |
|---|
| 2026.09.24 | ₩39,664 | ₩39,731 | ₩39,034 | ₩39,731 | +0.17% | 2만 |
|---|
| 2026.09.23 | ₩40,495 | ₩40,763 | ₩39,221 | ₩39,422 | -2.65% | 1.5만 |
|---|
| 2026.09.22 | ₩41,058 | ₩41,166 | ₩40,535 | ₩40,844 | -0.52% | 2.9만 |
|---|
| 2026.09.21 | ₩41,541 | ₩41,541 | ₩40,830 | ₩41,058 | -1.16% | 2만 |
|---|
| 2026.09.18 | ₩41,394 | ₩41,796 | ₩41,259 | ₩41,447 | +0.13% | 4.3만 |
|---|
| 2026.09.17 | ₩41,984 | ₩41,984 | ₩41,367 | ₩41,394 | -1.41% | 1.4만 |
|---|
| 2026.09.16 | ₩42,319 | ₩42,332 | ₩41,045 | ₩41,367 | -2.25% | 2.1만 |
|---|
| 2026.09.15 | ₩42,010 | ₩42,922 | ₩42,010 | ₩42,305 | +0.70% | 2만 |
|---|
| 2026.09.14 | ₩41,689 | ₩42,292 | ₩41,461 | ₩42,171 | +1.16% | 2.2만 |
|---|
| 2026.09.11 | ₩41,675 | ₩42,051 | ₩41,018 | ₩41,648 | -0.06% | 3.1만 |
|---|
| 2026.09.10 | ₩41,394 | ₩41,903 | ₩40,991 | ₩41,447 | +0.13% | 2.2만 |
|---|
| 2026.09.09 | ₩40,804 | ₩41,541 | ₩40,804 | ₩41,394 | +1.45% | 2.6만 |
|---|
| 2026.09.08 | ₩42,118 | ₩42,386 | ₩40,938 | ₩41,192 | -2.20% | 1.8만 |
|---|
| 2026.09.04 | ₩41,286 | ₩42,439 | ₩41,286 | ₩42,372 | +2.63% | 3.9만 |
|---|
| 2026.09.03 | ₩41,635 | ₩41,796 | ₩41,125 | ₩41,541 | -0.23% | 1.8만 |
|---|
| 2026.09.02 | ₩40,214 | ₩41,675 | ₩40,214 | ₩41,420 | +3.00% | 2.5만 |
|---|
| 2026.09.01 | ₩41,005 | ₩42,386 | ₩40,361 | ₩40,629 | -0.92% | 1.7만 |
|---|
| 2026.08.31 | ₩40,951 | ₩41,997 | ₩40,656 | ₩40,964 | +0.03% | 3.3만 |
|---|
| 2026.08.28 | ₩41,407 | ₩41,675 | ₩41,166 | ₩41,259 | -0.36% | 1.6만 |
|---|
| 2026.08.27 | ₩41,192 | ₩42,399 | ₩41,085 | ₩41,662 | +1.14% | 3만 |
|---|
| 2026.08.26 | ₩41,595 | ₩42,185 | ₩41,125 | ₩41,420 | -0.42% | 1.9만 |
|---|
| 2026.08.25 | ₩41,568 | ₩42,238 | ₩40,723 | ₩41,702 | +0.32% | 3.2만 |
|---|
| 2026.08.24 | ₩43,056 | ₩43,713 | ₩41,219 | ₩41,675 | -3.21% | 2.7만 |
|---|
| 2026.08.21 | ₩41,595 | ₩41,943 | ₩40,696 | ₩41,622 | +0.06% | 6.8만 |
|---|
| 2026.08.20 | ₩40,750 | ₩41,849 | ₩40,750 | ₩41,581 | +2.04% | 2.5만 |
|---|
| 2026.08.19 | ₩42,962 | ₩43,177 | ₩41,206 | ₩41,206 | -4.09% | 2.1만 |
|---|
| 2026.08.18 | ₩43,043 | ₩43,968 | ₩42,895 | ₩43,003 | -0.09% | 5.6만 |
|---|
| 2026.08.17 | ₩43,043 | ₩43,123 | ₩42,238 | ₩42,600 | -1.03% | 9.6만 |
|---|
| 2026.08.14 | ₩42,882 | ₩43,043 | ₩42,533 | ₩42,748 | -0.31% | 1.5만 |
|---|
| 2026.08.13 | ₩43,190 | ₩43,244 | ₩42,815 | ₩43,137 | -0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩43,257 | ₩43,432 | ₩42,332 | ₩42,748 | -1.18% | 3.5만 |
|---|
| 2026.08.11 | ₩41,997 | ₩42,962 | ₩41,809 | ₩42,962 | +2.30% | 3만 |
|---|
| 2026.08.10 | ₩42,265 | ₩42,641 | ₩41,662 | ₩41,890 | -0.89% | 1.7만 |
|---|
| 2026.08.07 | ₩42,694 | ₩43,311 | ₩42,131 | ₩42,614 | -0.19% | 3.1만 |
|---|
| 2026.08.06 | ₩42,627 | ₩43,338 | ₩42,171 | ₩42,641 | +0.03% | 4.6만 |
|---|
| 2026.08.05 | ₩42,909 | ₩43,003 | ₩41,903 | ₩42,627 | -0.66% | 1.5만 |
|---|
| 2026.08.04 | ₩43,244 | ₩43,767 | ₩42,694 | ₩42,761 | -1.12% | 3.6만 |
|---|
| 2026.08.03 | ₩43,190 | ₩44,572 | ₩42,627 | ₩43,405 | +0.50% | 4.1만 |
|---|
| 2026.07.31 | ₩42,225 | ₩43,150 | ₩41,635 | ₩42,574 | +0.83% | 5.2만 |
|---|
| 2026.07.30 | ₩42,091 | ₩42,788 | ₩41,286 | ₩42,426 | +0.80% | 1.9만 |
|---|
| 2026.07.29 | ₩41,554 | ₩42,681 | ₩41,501 | ₩42,051 | +1.19% | 3.7만 |
|---|
| 2026.07.28 | ₩39,999 | ₩41,139 | ₩39,557 | ₩40,602 | +1.51% | 2.4만 |
|---|
| 2026.07.27 | ₩40,214 | ₩40,227 | ₩39,543 | ₩39,785 | -1.07% | 2.4만 |
|---|
| 2026.07.24 | ₩38,725 | ₩40,240 | ₩37,679 | ₩39,892 | +3.01% | 3만 |
|---|
| 2026.07.23 | ₩38,310 | ₩39,677 | ₩35,252 | ₩38,765 | +1.19% | 4.2만 |
|---|
| 2026.07.22 | ₩39,262 | ₩39,275 | ₩38,216 | ₩38,926 | -0.85% | 2.8만 |
|---|
| 2026.07.21 | ₩39,181 | ₩39,583 | ₩38,846 | ₩39,570 | +0.99% | 2.9만 |
|---|
| 2026.07.20 | ₩39,865 | ₩40,361 | ₩38,122 | ₩39,476 | -0.98% | 4.7만 |
|---|
| 2026.07.17 | ₩40,334 | ₩41,072 | ₩37,974 | ₩39,570 | -1.89% | 4.6만 |
|---|
| 2026.07.16 | ₩38,819 | ₩40,911 | ₩38,819 | ₩40,710 | +4.87% | 5.7만 |
|---|
| 2026.07.15 | ₩39,516 | ₩40,066 | ₩38,819 | ₩39,543 | +0.07% | 4.5만 |
|---|
| 2026.07.14 | ₩39,168 | ₩39,704 | ₩39,007 | ₩39,195 | +0.07% | 3.1만 |
|---|
| 2026.07.13 | ₩39,302 | ₩39,999 | ₩39,195 | ₩39,262 | -0.10% | 4.3만 |
|---|
| 2026.07.10 | ₩39,355 | ₩39,355 | ₩38,886 | ₩39,195 | -0.41% | 1.7만 |
|---|
| 2026.07.09 | ₩38,645 | ₩39,570 | ₩38,645 | ₩39,302 | +1.70% | 3.4만 |
|---|
| 2026.07.08 | ₩39,262 | ₩40,093 | ₩38,283 | ₩38,779 | -1.23% | 4.2만 |
|---|
| 2026.07.07 | ₩39,999 | ₩40,589 | ₩39,221 | ₩39,288 | -1.78% | 4.5만 |
|---|
| 2026.07.06 | ₩40,120 | ₩40,790 | ₩39,060 | ₩39,744 | -0.94% | 2.8만 |
|---|
| 2026.07.02 | ₩41,487 | ₩41,675 | ₩40,147 | ₩40,281 | -2.91% | 3.1만 |
|---|
| 2026.07.01 | ₩40,254 | ₩41,849 | ₩40,147 | ₩41,487 | +3.06% | 5.9만 |
|---|
| 2026.06.30 | ₩40,093 | ₩40,428 | ₩39,154 | ₩40,254 | +0.40% | 5.4만 |
|---|
| 2026.06.29 | ₩40,710 | ₩40,964 | ₩39,664 | ₩40,267 | -1.09% | 7만 |
|---|
| 2026.06.26 | ₩40,361 | ₩40,978 | ₩39,731 | ₩40,951 | +1.46% | 52.8만 |
|---|
| 2026.06.25 | ₩40,093 | ₩40,562 | ₩39,811 | ₩40,039 | -0.13% | 5.8만 |
|---|
| 2026.06.24 | ₩40,281 | ₩40,562 | ₩39,892 | ₩40,160 | -0.30% | 10만 |
|---|
| 2026.06.23 | ₩39,422 | ₩40,267 | ₩39,262 | ₩40,106 | +1.73% | 15.8만 |
|---|
| 2026.06.22 | ₩39,516 | ₩39,986 | ₩39,127 | ₩39,355 | -0.41% | 5.9만 |
|---|
| 2026.06.18 | ₩39,530 | ₩39,624 | ₩38,980 | ₩39,369 | -0.41% | 19.2만 |
|---|
| 2026.06.17 | ₩39,691 | ₩39,945 | ₩38,752 | ₩38,940 | -1.89% | 6만 |
|---|
| 2026.06.16 | ₩39,490 | ₩40,227 | ₩39,154 | ₩39,624 | +0.34% | 6.6만 |
|---|
| 2026.06.15 | ₩40,710 | ₩41,380 | ₩39,114 | ₩39,275 | -3.52% | 8.2만 |
|---|
| 2026.06.12 | ₩39,691 | ₩40,629 | ₩39,691 | ₩40,482 | +1.99% | 9.2만 |
|---|
| 2026.06.11 | ₩39,825 | ₩40,240 | ₩39,087 | ₩39,637 | -0.47% | 5.7만 |
|---|
| 2026.06.10 | ₩39,852 | ₩40,911 | ₩39,557 | ₩39,597 | -0.64% | 8만 |
|---|
| 2026.06.09 | ₩39,208 | ₩40,763 | ₩39,087 | ₩39,530 | +0.82% | 6.9만 |
|---|
| 2026.06.08 | ₩38,967 | ₩39,369 | ₩38,752 | ₩39,101 | +0.34% | 6.7만 |
|---|
| 2026.06.05 | ₩38,001 | ₩39,490 | ₩38,001 | ₩38,967 | +2.54% | 10.4만 |
|---|
| 2026.06.04 | ₩37,438 | ₩38,068 | ₩37,438 | ₩38,001 | +1.50% | 8만 |
|---|
| 2026.06.03 | ₩37,599 | ₩38,216 | ₩36,821 | ₩36,902 | -1.85% | 4.3만 |
|---|
| 2026.06.02 | ₩37,371 | ₩37,880 | ₩37,277 | ₩37,827 | +1.22% | 8.2만 |
|---|
| 2026.06.01 | ₩37,076 | ₩37,518 | ₩36,164 | ₩37,290 | +0.58% | 4.9만 |
|---|
| 2026.05.29 | ₩37,425 | ₩38,015 | ₩37,130 | ₩37,277 | -0.39% | 6.3만 |
|---|
| 2026.05.28 | ₩37,559 | ₩38,135 | ₩37,505 | ₩37,599 | +0.11% | 8.9만 |
|---|
| 2026.05.27 | ₩37,425 | ₩38,082 | ₩37,411 | ₩37,545 | +0.32% | 5.6만 |
|---|
| 2026.05.26 | ₩37,545 | ₩38,484 | ₩37,344 | ₩37,465 | -0.21% | 5만 |
|---|
| 2026.05.22 | ₩37,478 | ₩37,921 | ₩37,170 | ₩37,304 | -0.47% | 3.9만 |
|---|
| 2026.05.21 | ₩36,472 | ₩37,666 | ₩35,909 | ₩37,344 | +2.39% | 5.6만 |
|---|
| 2026.05.20 | ₩36,325 | ₩37,022 | ₩35,695 | ₩36,687 | +1.00% | 5.1만 |
|---|
| 2026.05.19 | ₩36,338 | ₩36,459 | ₩35,909 | ₩36,017 | -0.89% | 8.1만 |
|---|
| 2026.05.18 | ₩35,628 | ₩36,405 | ₩35,601 | ₩36,218 | +1.66% | 9.1만 |
|---|
| 2026.05.15 | ₩35,882 | ₩36,419 | ₩35,346 | ₩35,628 | -0.71% | 4.9만 |
|---|
| 2026.05.14 | ₩35,923 | ₩37,223 | ₩35,735 | ₩36,097 | +0.49% | 3.6만 |
|---|
| 2026.05.13 | ₩36,003 | ₩36,499 | ₩35,668 | ₩35,775 | -0.63% | 4.7만 |
|---|
| 2026.05.12 | ₩36,379 | ₩36,700 | ₩35,681 | ₩36,204 | -0.48% | 5.2만 |
|---|
| 2026.05.11 | ₩37,733 | ₩37,733 | ₩36,446 | ₩36,459 | -3.38% | 5.5만 |
|---|
| 2026.05.08 | ₩37,532 | ₩38,028 | ₩37,210 | ₩37,492 | -0.11% | 10만 |
|---|
| 2026.05.07 | ₩36,835 | ₩38,135 | ₩36,835 | ₩37,492 | +1.78% | 12.2만 |
|---|
| 2026.05.06 | ₩36,741 | ₩37,156 | ₩36,540 | ₩36,875 | +0.36% | 8.3만 |
|---|
| 2026.05.05 | ₩36,030 | ₩36,781 | ₩36,003 | ₩36,553 | +1.45% | 12만 |
|---|
| 2026.05.04 | ₩36,446 | ₩36,875 | ₩35,802 | ₩36,003 | -1.21% | 9.2만 |
|---|
| 2026.05.01 | ₩35,923 | ₩37,210 | ₩35,494 | ₩36,392 | +1.31% | 9.6만 |
|---|
| 2026.04.30 | ₩37,130 | ₩38,015 | ₩35,413 | ₩35,829 | -3.50% | 9.7만 |
|---|
| 2026.04.29 | ₩38,350 | ₩38,618 | ₩37,277 | ₩37,478 | -2.27% | 6.7만 |
|---|
| 2026.04.28 | ₩38,082 | ₩39,355 | ₩38,082 | ₩38,497 | +1.09% | 8.9만 |
|---|
| 2026.04.27 | ₩37,773 | ₩38,484 | ₩37,773 | ₩37,907 | +0.35% | 7.1만 |
|---|
| 2026.04.24 | ₩37,679 | ₩38,216 | ₩37,344 | ₩37,827 | +0.39% | 10.5만 |
|---|
| 2026.04.23 | ₩38,068 | ₩38,242 | ₩37,545 | ₩37,746 | -0.85% | 7만 |
|---|
| 2026.04.22 | ₩38,497 | ₩39,020 | ₩37,934 | ₩38,028 | -1.22% | 11.5만 |
|---|
| 2026.04.21 | ₩39,315 | ₩39,717 | ₩38,363 | ₩38,430 | -2.25% | 8.5만 |
|---|
| 2026.04.20 | ₩39,382 | ₩39,905 | ₩39,235 | ₩39,302 | -0.20% | 14.1만 |
|---|
| 2026.04.17 | ₩38,564 | ₩40,026 | ₩38,430 | ₩39,490 | +2.40% | 18.4만 |
|---|
| 2026.04.16 | ₩38,350 | ₩38,658 | ₩38,135 | ₩38,283 | -0.17% | 6.5만 |
|---|
| 2026.04.15 | ₩38,430 | ₩38,698 | ₩38,015 | ₩38,430 | 0.00% | 5.6만 |
|---|
| 2026.04.14 | ₩38,631 | ₩38,940 | ₩38,175 | ₩38,497 | -0.35% | 7.6만 |
|---|
| 2026.04.13 | ₩38,618 | ₩38,953 | ₩38,551 | ₩38,752 | +0.35% | 10.3만 |
|---|
| 2026.04.10 | ₩39,865 | ₩39,865 | ₩38,484 | ₩38,752 | -2.79% | 14만 |
|---|
| 2026.04.09 | ₩38,028 | ₩39,154 | ₩37,880 | ₩38,967 | +2.47% | 14.4만 |
|---|
| 2026.04.08 | ₩37,800 | ₩38,537 | ₩37,800 | ₩38,028 | +0.60% | 10.2만 |
|---|
| 2026.04.07 | ₩37,103 | ₩37,143 | ₩36,875 | ₩37,076 | -0.07% | 7.6만 |
|---|
| 2026.04.06 | ₩36,352 | ₩37,116 | ₩36,338 | ₩37,009 | +1.81% | 7.9만 |
|---|
| 2026.04.02 | ₩36,218 | ₩36,607 | ₩35,896 | ₩36,405 | +0.52% | 7.3만 |
|---|
| 2026.04.01 | ₩36,312 | ₩37,545 | ₩36,312 | ₩36,419 | +0.30% | 7.1만 |
|---|
| 2026.03.31 | ₩36,043 | ₩36,607 | ₩35,829 | ₩36,097 | +0.15% | 4.7만 |
|---|
| 2026.03.30 | ₩35,748 | ₩35,869 | ₩35,547 | ₩35,762 | +0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩35,360 | ₩35,722 | ₩35,266 | ₩35,400 | +0.11% | 3.2만 |
|---|
| 2026.03.26 | ₩35,333 | ₩35,762 | ₩35,266 | ₩35,561 | +0.65% | 2.3만 |
|---|
| 2026.03.25 | ₩35,789 | ₩35,882 | ₩35,373 | ₩35,628 | -0.45% | 2.8만 |
|---|
| 2026.03.24 | ₩35,306 | ₩35,708 | ₩35,065 | ₩35,494 | +0.53% | 4.4만 |
|---|
| 2026.03.23 | ₩35,427 | ₩36,043 | ₩35,132 | ₩35,306 | -0.34% | 4.6만 |
|---|
| 2026.03.20 | ₩35,024 | ₩35,292 | ₩34,528 | ₩34,729 | -0.84% | 9.2만 |
|---|
| 2026.03.19 | ₩34,005 | ₩35,252 | ₩33,871 | ₩34,957 | +2.80% | 5.5만 |
|---|
| 2026.03.18 | ₩34,904 | ₩35,239 | ₩34,019 | ₩34,139 | -2.19% | 5.8만 |
|---|
| 2026.03.17 | ₩35,842 | ₩35,936 | ₩34,930 | ₩34,984 | -2.39% | 7만 |
|---|
| 2026.03.16 | ₩35,507 | ₩36,110 | ₩35,494 | ₩35,547 | +0.11% | 8.9만 |
|---|
| 2026.03.13 | ₩35,534 | ₩36,151 | ₩35,038 | ₩35,051 | -1.36% | 6.7만 |
|---|
| 2026.03.12 | ₩35,011 | ₩35,628 | ₩32,396 | ₩35,333 | +0.92% | 7.4만 |
|---|
| 2026.03.11 | ₩35,601 | ₩35,963 | ₩34,971 | ₩35,480 | -0.34% | 5만 |
|---|
| 2026.03.10 | ₩35,024 | ₩36,446 | ₩34,930 | ₩35,815 | +2.26% | 11.4만 |
|---|
| 2026.03.09 | ₩34,877 | ₩35,346 | ₩34,059 | ₩35,185 | +0.88% | 8.5만 |
|---|
| 2026.03.06 | ₩35,105 | ₩35,400 | ₩34,635 | ₩35,319 | +0.61% | 6.3만 |
|---|
| 2026.03.05 | ₩35,963 | ₩36,003 | ₩35,266 | ₩35,775 | -0.52% | 7.3만 |
|---|
| 2026.03.04 | ₩35,936 | ₩36,137 | ₩35,802 | ₩35,882 | -0.15% | 13.8만 |
|---|
| 2026.03.03 | ₩35,400 | ₩35,963 | ₩35,132 | ₩35,708 | +0.87% | 6.6만 |
|---|
| 2026.03.02 | ₩35,132 | ₩36,084 | ₩34,863 | ₩35,936 | +2.29% | 7.9만 |
|---|
| 2026.02.27 | ₩35,950 | ₩36,298 | ₩35,239 | ₩35,601 | -0.97% | 5.3만 |
|---|
| 2026.02.26 | ₩36,472 | ₩37,130 | ₩36,137 | ₩36,553 | +0.22% | 9.6만 |
|---|
| 2026.02.25 | ₩35,775 | ₩36,607 | ₩35,775 | ₩36,432 | +1.84% | 6.8만 |
|---|
| 2026.02.24 | ₩35,936 | ₩36,513 | ₩35,534 | ₩35,708 | -0.63% | 4.4만 |
|---|
| 2026.02.23 | ₩37,143 | ₩38,216 | ₩35,668 | ₩35,802 | -3.61% | 6.5만 |
|---|
| 2026.02.20 | ₩37,009 | ₩37,505 | ₩36,191 | ₩37,156 | +0.40% | 9.8만 |
|---|
| 2026.02.19 | ₩36,660 | ₩37,237 | ₩36,459 | ₩36,969 | +0.84% | 5.9만 |
|---|
| 2026.02.18 | ₩37,599 | ₩37,961 | ₩36,875 | ₩36,875 | -1.93% | 7.4만 |
|---|
| 2026.02.17 | ₩37,746 | ₩38,551 | ₩37,572 | ₩37,639 | -0.28% | 5.5만 |
|---|
| 2026.02.13 | ₩37,398 | ₩38,564 | ₩36,902 | ₩37,827 | +1.15% | 12.8만 |
|---|
| 2026.02.12 | ₩37,076 | ₩37,492 | ₩36,271 | ₩37,076 | 0.00% | 7.9만 |
|---|
| 2026.02.11 | ₩37,585 | ₩38,068 | ₩36,808 | ₩36,848 | -1.96% | 5.4만 |
|---|
| 2026.02.10 | ₩38,082 | ₩38,310 | ₩37,438 | ₩37,478 | -1.58% | 4.5만 |
|---|
| 2026.02.09 | ₩38,524 | ₩38,739 | ₩38,015 | ₩38,149 | -0.97% | 5.8만 |
|---|
| 2026.02.06 | ₩38,162 | ₩38,658 | ₩37,867 | ₩38,350 | +0.49% | 7.4만 |
|---|
| 2026.02.05 | ₩37,652 | ₩38,055 | ₩37,532 | ₩37,827 | +0.46% | 7.9만 |
|---|
| 2026.02.04 | ₩37,505 | ₩38,564 | ₩37,505 | ₩37,652 | +0.39% | 10.4만 |
|---|
| 2026.02.03 | ₩36,312 | ₩37,277 | ₩35,950 | ₩37,197 | +2.44% | 12.4만 |
|---|
| 2026.02.02 | ₩35,306 | ₩36,298 | ₩35,212 | ₩36,218 | +2.58% | 7.6만 |
|---|
| 2026.01.30 | ₩34,340 | ₩35,655 | ₩34,327 | ₩35,333 | +2.89% | 8.8만 |
|---|
| 2026.01.29 | ₩34,622 | ₩34,622 | ₩34,247 | ₩34,542 | -0.23% | 5.7만 |
|---|
| 2026.01.28 | ₩34,595 | ₩34,595 | ₩33,992 | ₩34,233 | -1.05% | 1.4만 |
|---|
| 2026.01.27 | ₩34,863 | ₩34,863 | ₩34,407 | ₩34,515 | -1.00% | 1.6만 |
|---|
| 2026.01.26 | ₩35,132 | ₩35,132 | ₩34,193 | ₩34,810 | -0.92% | 2.1만 |
|---|
| 2026.01.23 | ₩35,507 | ₩35,507 | ₩34,716 | ₩34,863 | -1.81% | 2.7만 |
|---|
| 2026.01.22 | ₩35,373 | ₩35,520 | ₩35,266 | ₩35,386 | +0.04% | 2.7만 |
|---|
| 2026.01.21 | ₩34,501 | ₩35,520 | ₩34,501 | ₩35,252 | +2.18% | 6.1만 |
|---|
| 2026.01.20 | ₩34,019 | ₩36,942 | ₩34,019 | ₩34,314 | +0.87% | 2.1만 |
|---|
| 2026.01.16 | ₩34,394 | ₩34,863 | ₩34,260 | ₩34,448 | +0.16% | 3.1만 |
|---|
| 2026.01.15 | ₩33,871 | ₩34,568 | ₩33,804 | ₩34,475 | +1.78% | 2만 |
|---|
| 2026.01.14 | ₩33,724 | ₩33,898 | ₩33,643 | ₩33,844 | +0.36% | 2.8만 |
|---|
| 2026.01.13 | ₩33,844 | ₩33,858 | ₩33,523 | ₩33,670 | -0.52% | 2.3만 |
|---|
| 2026.01.12 | ₩33,938 | ₩34,112 | ₩33,764 | ₩33,898 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩34,676 | ₩34,796 | ₩34,059 | ₩34,086 | -1.70% | 2만 |
|---|
| 2026.01.08 | ₩33,013 | ₩34,501 | ₩32,986 | ₩34,273 | +3.82% | 3.2만 |
|---|
| 2026.01.07 | ₩33,080 | ₩33,201 | ₩32,544 | ₩32,959 | -0.36% | 3.5만 |
|---|
| 2026.01.06 | ₩32,852 | ₩33,187 | ₩32,611 | ₩32,973 | +0.37% | 2만 |
|---|
| 2026.01.05 | ₩32,839 | ₩33,804 | ₩32,839 | ₩32,986 | +0.45% | 4.8만 |
|---|
| 2026.01.02 | ₩34,086 | ₩34,086 | ₩32,812 | ₩32,906 | -3.46% | 1.7만 |
|---|
| 2025.12.31 | ₩34,059 | ₩34,059 | ₩33,737 | ₩33,844 | -0.63% | 2.2만 |
|---|
| 2025.12.30 | ₩34,407 | ₩34,407 | ₩33,911 | ₩33,992 | -1.21% | 1.6만 |
|---|
| 2025.12.29 | ₩34,273 | ₩34,421 | ₩33,952 | ₩34,193 | -0.23% | 1.5만 |
|---|
| 2025.12.26 | ₩34,515 | ₩34,568 | ₩33,965 | ₩34,193 | -0.93% | 1.6만 |
|---|
| 2025.12.24 | ₩34,327 | ₩34,770 | ₩34,260 | ₩34,314 | -0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩34,220 | ₩34,676 | ₩34,139 | ₩34,139 | -0.24% | 1.2만 |
|---|
| 2025.12.22 | ₩34,729 | ₩34,850 | ₩34,314 | ₩34,327 | -1.16% | 3.5만 |
|---|
| 2025.12.19 | ₩35,292 | ₩35,520 | ₩34,702 | ₩34,729 | -1.60% | 5.5만 |
|---|
| 2025.12.18 | ₩35,266 | ₩35,507 | ₩35,065 | ₩35,266 | 0.00% | 1.7만 |
|---|
| 2025.12.17 | ₩35,132 | ₩35,306 | ₩34,971 | ₩35,078 | -0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩35,199 | ₩35,239 | ₩34,930 | ₩35,132 | -0.19% | 2만 |
|---|
| 2025.12.15 | ₩34,729 | ₩35,185 | ₩34,475 | ₩35,118 | +1.12% | 5.8만 |
|---|
| 2025.12.12 | ₩34,837 | ₩34,837 | ₩34,662 | ₩34,729 | -0.31% | 1.8만 |
|---|
| 2025.12.11 | ₩34,434 | ₩34,743 | ₩34,193 | ₩34,568 | +0.39% | 4.5만 |
|---|
| 2025.12.10 | ₩32,852 | ₩34,488 | ₩32,852 | ₩34,300 | +4.41% | 6.5만 |
|---|
| 2025.12.09 | ₩32,651 | ₩33,254 | ₩32,651 | ₩32,959 | +0.94% | 1.7만 |
|---|
| 2025.12.08 | ₩33,321 | ₩33,321 | ₩32,718 | ₩32,718 | -1.81% | 1.9만 |
|---|
| 2025.12.05 | ₩33,187 | ₩33,281 | ₩32,973 | ₩32,973 | -0.65% | 1.2만 |
|---|
| 2025.12.04 | ₩33,187 | ₩33,187 | ₩32,852 | ₩33,026 | -0.48% | 2.3만 |
|---|
| 2025.12.03 | ₩32,986 | ₩33,174 | ₩32,933 | ₩32,933 | -0.16% | 1.6만 |
|---|
| 2025.12.02 | ₩33,187 | ₩33,254 | ₩32,584 | ₩32,584 | -1.82% | 1.7만 |
|---|
| 2025.12.01 | ₩32,919 | ₩33,187 | ₩32,772 | ₩32,986 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩32,597 | ₩33,120 | ₩32,597 | ₩32,852 | +0.78% | 7.3천 |
|---|
| 2025.11.26 | ₩33,187 | ₩33,241 | ₩32,517 | ₩32,865 | -0.97% | 2.2만 |
|---|
| 2025.11.25 | ₩32,101 | ₩33,241 | ₩32,101 | ₩32,986 | +2.76% | 2.1만 |
|---|
| 2025.11.24 | ₩32,396 | ₩32,785 | ₩31,793 | ₩32,101 | -0.91% | 1.8만 |
|---|
| 2025.11.21 | ₩30,961 | ₩32,289 | ₩30,961 | ₩32,128 | +3.77% | 3.5만 |
|---|
| 2025.11.20 | ₩31,833 | ₩31,900 | ₩30,935 | ₩31,015 | -2.57% | 1.5만 |
|---|
| 2025.11.19 | ₩32,182 | ₩32,182 | ₩31,069 | ₩31,069 | -3.46% | 1.9만 |
|---|
| 2025.11.18 | ₩32,450 | ₩32,450 | ₩31,176 | ₩31,323 | -3.47% | 1.6만 |
|---|
| 2025.11.17 | ₩32,222 | ₩32,544 | ₩31,511 | ₩31,511 | -2.21% | 1.5만 |
|---|
| 2025.11.14 | ₩32,195 | ₩32,785 | ₩32,048 | ₩32,383 | +0.58% | 2.6만 |
|---|
| 2025.11.13 | ₩31,913 | ₩32,678 | ₩31,846 | ₩32,316 | +1.26% | 1.4만 |
|---|
| 2025.11.12 | ₩31,927 | ₩31,980 | ₩31,645 | ₩31,793 | -0.42% | 1만 |
|---|
| 2025.11.11 | ₩31,189 | ₩31,712 | ₩30,908 | ₩31,525 | +1.07% | 2.1만 |
|---|
| 2025.11.10 | ₩31,632 | ₩31,632 | ₩30,841 | ₩30,921 | -2.25% | 1.2만 |
|---|
| 2025.11.07 | ₩31,015 | ₩31,015 | ₩30,653 | ₩30,653 | -1.17% | 1만 |
|---|
| 2025.11.06 | ₩30,975 | ₩31,055 | ₩30,666 | ₩30,774 | -0.65% | 1.2만 |
|---|
| 2025.11.05 | ₩30,371 | ₩31,109 | ₩30,371 | ₩31,042 | +2.21% | 1.4만 |
|---|
| 2025.11.04 | ₩30,599 | ₩30,599 | ₩30,063 | ₩30,170 | -1.40% | 1.3만 |
|---|
| 2025.11.03 | ₩30,237 | ₩30,425 | ₩30,036 | ₩30,143 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩29,795 | ₩30,304 | ₩29,634 | ₩30,197 | +1.35% | 1.2만 |
|---|
| 2025.10.30 | ₩29,701 | ₩30,438 | ₩29,701 | ₩29,902 | +0.68% | 4.1만 |
|---|
| 2025.10.29 | ₩30,184 | ₩30,680 | ₩29,620 | ₩29,889 | -0.98% | 1.4만 |
|---|
| 2025.10.28 | ₩30,465 | ₩30,693 | ₩30,197 | ₩30,197 | -0.88% | 8.2천 |
|---|
| 2025.10.27 | ₩30,787 | ₩31,028 | ₩30,438 | ₩30,452 | -1.09% | 1.1만 |
|---|
| 2025.10.24 | ₩30,479 | ₩31,002 | ₩30,479 | ₩30,774 | +0.97% | 2.3만 |
|---|
| 2025.10.23 | ₩30,693 | ₩30,774 | ₩30,318 | ₩30,546 | -0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩29,701 | ₩31,163 | ₩29,634 | ₩30,586 | +2.98% | 2.9만 |
|---|
| 2025.10.21 | ₩29,701 | ₩29,862 | ₩29,312 | ₩29,460 | -0.81% | 2.5만 |
|---|
| 2025.10.20 | ₩29,714 | ₩29,929 | ₩29,540 | ₩29,741 | +0.09% | 1.5만 |
|---|
| 2025.10.17 | ₩29,379 | ₩30,291 | ₩29,379 | ₩29,433 | +0.18% | 1.6만 |
|---|
| 2025.10.16 | ₩30,318 | ₩30,318 | ₩28,950 | ₩29,379 | -3.10% | 1.3만 |
|---|
| 2025.10.15 | ₩30,358 | ₩30,358 | ₩29,835 | ₩30,023 | -1.10% | 1.4만 |
|---|
| 2025.10.14 | ₩29,165 | ₩30,090 | ₩29,098 | ₩29,996 | +2.85% | 1.8만 |
|---|
| 2025.10.13 | ₩29,527 | ₩29,728 | ₩29,205 | ₩29,205 | -1.09% | 9천 |
|---|
| 2025.10.10 | ₩29,969 | ₩30,170 | ₩29,232 | ₩29,232 | -2.46% | 1.3만 |
|---|