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 | ₩39,803 | ₩39,843 | ₩39,454 | ₩39,521 | -0.71% | 9.4천 |
| 2026.10.08 | ₩39,589 | ₩40,353 | ₩39,589 | ₩40,206 | +1.56% | 1.6만 |
| 2026.10.07 | ₩40,112 | ₩40,514 | ₩39,508 | ₩39,615 | -1.24% | 1.7만 |
| 2026.10.06 | ₩40,313 | ₩40,662 | ₩40,206 | ₩40,313 | 0.00% | 1만 |
| 2026.10.05 | ₩40,380 | ₩40,407 | ₩39,964 | ₩40,192 | -0.47% | 2만 |
| 2026.10.02 | ₩40,031 | ₩40,675 | ₩39,897 | ₩40,326 | +0.74% | 1.2만 |
| 2026.10.01 | ₩39,065 | ₩39,884 | ₩38,207 | ₩39,750 | +1.75% | 1.4만 |
| 2026.09.30 | ₩39,991 | ₩39,991 | ₩39,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,414 |
| -1.44% |
| 2만 |
| 2026.09.29 | ₩40,286 | ₩40,541 | ₩39,911 | ₩40,125 | -0.40% | 2.1만 |
|---|
| 2026.09.28 | ₩39,481 | ₩40,622 | ₩37,697 | ₩40,219 | +1.87% | 7.1만 |
|---|
| 2026.09.25 | ₩36,825 | ₩40,031 | ₩36,825 | ₩39,414 | +7.03% | 8.2만 |
|---|
| 2026.09.24 | ₩39,682 | ₩39,750 | ₩39,052 | ₩39,750 | +0.17% | 2만 |
|---|
| 2026.09.23 | ₩40,514 | ₩40,783 | ₩39,240 | ₩39,441 | -2.65% | 1.5만 |
|---|
| 2026.09.22 | ₩41,078 | ₩41,185 | ₩40,554 | ₩40,863 | -0.52% | 2.9만 |
|---|
| 2026.09.21 | ₩41,561 | ₩41,561 | ₩40,850 | ₩41,078 | -1.16% | 2만 |
|---|
| 2026.09.18 | ₩41,413 | ₩41,815 | ₩41,279 | ₩41,467 | +0.13% | 4.3만 |
|---|
| 2026.09.17 | ₩42,003 | ₩42,003 | ₩41,386 | ₩41,413 | -1.41% | 1.4만 |
|---|
| 2026.09.16 | ₩42,339 | ₩42,352 | ₩41,064 | ₩41,386 | -2.25% | 2.1만 |
|---|
| 2026.09.15 | ₩42,030 | ₩42,942 | ₩42,030 | ₩42,325 | +0.70% | 2만 |
|---|
| 2026.09.14 | ₩41,708 | ₩42,312 | ₩41,480 | ₩42,191 | +1.16% | 2.2만 |
|---|
| 2026.09.11 | ₩41,695 | ₩42,070 | ₩41,037 | ₩41,668 | -0.06% | 3.1만 |
|---|
| 2026.09.10 | ₩41,413 | ₩41,923 | ₩41,011 | ₩41,467 | +0.13% | 2.2만 |
|---|
| 2026.09.09 | ₩40,823 | ₩41,561 | ₩40,823 | ₩41,413 | +1.45% | 2.6만 |
|---|
| 2026.09.08 | ₩42,137 | ₩42,406 | ₩40,957 | ₩41,212 | -2.20% | 1.8만 |
|---|
| 2026.09.04 | ₩41,306 | ₩42,459 | ₩41,306 | ₩42,392 | +2.63% | 3.9만 |
|---|
| 2026.09.03 | ₩41,655 | ₩41,815 | ₩41,145 | ₩41,561 | -0.23% | 1.8만 |
|---|
| 2026.09.02 | ₩40,232 | ₩41,695 | ₩40,232 | ₩41,440 | +3.00% | 2.5만 |
|---|
| 2026.09.01 | ₩41,024 | ₩42,406 | ₩40,380 | ₩40,648 | -0.92% | 1.7만 |
|---|
| 2026.08.31 | ₩40,970 | ₩42,017 | ₩40,675 | ₩40,984 | +0.03% | 3.3만 |
|---|
| 2026.08.28 | ₩41,426 | ₩41,695 | ₩41,185 | ₩41,279 | -0.36% | 1.6만 |
|---|
| 2026.08.27 | ₩41,212 | ₩42,419 | ₩41,104 | ₩41,681 | +1.14% | 3만 |
|---|
| 2026.08.26 | ₩41,614 | ₩42,205 | ₩41,145 | ₩41,440 | -0.42% | 1.9만 |
|---|
| 2026.08.25 | ₩41,587 | ₩42,258 | ₩40,742 | ₩41,722 | +0.32% | 3.2만 |
|---|
| 2026.08.24 | ₩43,077 | ₩43,734 | ₩41,239 | ₩41,695 | -3.21% | 2.7만 |
|---|
| 2026.08.21 | ₩41,614 | ₩41,963 | ₩40,715 | ₩41,641 | +0.06% | 6.8만 |
|---|
| 2026.08.20 | ₩40,769 | ₩41,869 | ₩40,769 | ₩41,601 | +2.04% | 2.5만 |
|---|
| 2026.08.19 | ₩42,983 | ₩43,197 | ₩41,225 | ₩41,225 | -4.09% | 2.1만 |
|---|
| 2026.08.18 | ₩43,063 | ₩43,989 | ₩42,916 | ₩43,023 | -0.09% | 5.6만 |
|---|
| 2026.08.17 | ₩43,063 | ₩43,144 | ₩42,258 | ₩42,620 | -1.03% | 9.6만 |
|---|
| 2026.08.14 | ₩42,902 | ₩43,063 | ₩42,553 | ₩42,768 | -0.31% | 1.5만 |
|---|
| 2026.08.13 | ₩43,211 | ₩43,264 | ₩42,835 | ₩43,157 | -0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩43,278 | ₩43,452 | ₩42,352 | ₩42,768 | -1.18% | 3.5만 |
|---|
| 2026.08.11 | ₩42,017 | ₩42,983 | ₩41,829 | ₩42,983 | +2.30% | 3만 |
|---|
| 2026.08.10 | ₩42,285 | ₩42,661 | ₩41,681 | ₩41,909 | -0.89% | 1.7만 |
|---|
| 2026.08.07 | ₩42,714 | ₩43,331 | ₩42,151 | ₩42,634 | -0.19% | 3.1만 |
|---|
| 2026.08.06 | ₩42,647 | ₩43,358 | ₩42,191 | ₩42,661 | +0.03% | 4.6만 |
|---|
| 2026.08.05 | ₩42,929 | ₩43,023 | ₩41,923 | ₩42,647 | -0.66% | 1.5만 |
|---|
| 2026.08.04 | ₩43,264 | ₩43,788 | ₩42,714 | ₩42,781 | -1.12% | 3.6만 |
|---|
| 2026.08.03 | ₩43,211 | ₩44,592 | ₩42,647 | ₩43,425 | +0.50% | 4.1만 |
|---|
| 2026.07.31 | ₩42,245 | ₩43,170 | ₩41,655 | ₩42,594 | +0.83% | 5.2만 |
|---|
| 2026.07.30 | ₩42,111 | ₩42,808 | ₩41,306 | ₩42,446 | +0.80% | 1.9만 |
|---|
| 2026.07.29 | ₩41,574 | ₩42,701 | ₩41,520 | ₩42,070 | +1.19% | 3.7만 |
|---|
| 2026.07.28 | ₩40,018 | ₩41,158 | ₩39,575 | ₩40,622 | +1.51% | 2.4만 |
|---|
| 2026.07.27 | ₩40,232 | ₩40,246 | ₩39,562 | ₩39,803 | -1.07% | 2.4만 |
|---|
| 2026.07.24 | ₩38,743 | ₩40,259 | ₩37,697 | ₩39,911 | +3.01% | 3만 |
|---|
| 2026.07.23 | ₩38,328 | ₩39,696 | ₩35,269 | ₩38,784 | +1.19% | 4.2만 |
|---|
| 2026.07.22 | ₩39,280 | ₩39,293 | ₩38,234 | ₩38,945 | -0.85% | 2.8만 |
|---|
| 2026.07.21 | ₩39,200 | ₩39,602 | ₩38,864 | ₩39,589 | +0.99% | 2.9만 |
|---|
| 2026.07.20 | ₩39,884 | ₩40,380 | ₩38,140 | ₩39,495 | -0.98% | 4.7만 |
|---|
| 2026.07.17 | ₩40,353 | ₩41,091 | ₩37,992 | ₩39,589 | -1.89% | 4.6만 |
|---|
| 2026.07.16 | ₩38,837 | ₩40,930 | ₩38,837 | ₩40,729 | +4.87% | 5.7만 |
|---|
| 2026.07.15 | ₩39,535 | ₩40,085 | ₩38,837 | ₩39,562 | +0.07% | 4.5만 |
|---|
| 2026.07.14 | ₩39,186 | ₩39,723 | ₩39,025 | ₩39,213 | +0.07% | 3.1만 |
|---|
| 2026.07.13 | ₩39,320 | ₩40,018 | ₩39,213 | ₩39,280 | -0.10% | 4.3만 |
|---|
| 2026.07.10 | ₩39,374 | ₩39,374 | ₩38,904 | ₩39,213 | -0.41% | 1.7만 |
|---|
| 2026.07.09 | ₩38,663 | ₩39,589 | ₩38,663 | ₩39,320 | +1.70% | 3.4만 |
|---|
| 2026.07.08 | ₩39,280 | ₩40,112 | ₩38,301 | ₩38,797 | -1.23% | 4.2만 |
|---|
| 2026.07.07 | ₩40,018 | ₩40,608 | ₩39,240 | ₩39,307 | -1.78% | 4.5만 |
|---|
| 2026.07.06 | ₩40,139 | ₩40,809 | ₩39,079 | ₩39,763 | -0.94% | 2.8만 |
|---|
| 2026.07.02 | ₩41,507 | ₩41,695 | ₩40,165 | ₩40,300 | -2.91% | 3.1만 |
|---|
| 2026.07.01 | ₩40,273 | ₩41,869 | ₩40,165 | ₩41,507 | +3.06% | 5.9만 |
|---|
| 2026.06.30 | ₩40,112 | ₩40,447 | ₩39,173 | ₩40,273 | +0.40% | 5.4만 |
|---|
| 2026.06.29 | ₩40,729 | ₩40,984 | ₩39,682 | ₩40,286 | -1.09% | 7만 |
|---|
| 2026.06.26 | ₩40,380 | ₩40,997 | ₩39,750 | ₩40,970 | +1.46% | 52.8만 |
|---|
| 2026.06.25 | ₩40,112 | ₩40,581 | ₩39,830 | ₩40,058 | -0.13% | 5.8만 |
|---|
| 2026.06.24 | ₩40,300 | ₩40,581 | ₩39,911 | ₩40,179 | -0.30% | 10만 |
|---|
| 2026.06.23 | ₩39,441 | ₩40,286 | ₩39,280 | ₩40,125 | +1.73% | 15.8만 |
|---|
| 2026.06.22 | ₩39,535 | ₩40,004 | ₩39,146 | ₩39,374 | -0.41% | 5.9만 |
|---|
| 2026.06.18 | ₩39,548 | ₩39,642 | ₩38,998 | ₩39,387 | -0.41% | 19.2만 |
|---|
| 2026.06.17 | ₩39,709 | ₩39,964 | ₩38,770 | ₩38,958 | -1.89% | 6만 |
|---|
| 2026.06.16 | ₩39,508 | ₩40,246 | ₩39,173 | ₩39,642 | +0.34% | 6.6만 |
|---|
| 2026.06.15 | ₩40,729 | ₩41,400 | ₩39,132 | ₩39,293 | -3.52% | 8.2만 |
|---|
| 2026.06.12 | ₩39,709 | ₩40,648 | ₩39,709 | ₩40,501 | +1.99% | 9.2만 |
|---|
| 2026.06.11 | ₩39,843 | ₩40,259 | ₩39,106 | ₩39,656 | -0.47% | 5.7만 |
|---|
| 2026.06.10 | ₩39,870 | ₩40,930 | ₩39,575 | ₩39,615 | -0.64% | 8만 |
|---|
| 2026.06.09 | ₩39,226 | ₩40,783 | ₩39,106 | ₩39,548 | +0.82% | 6.9만 |
|---|
| 2026.06.08 | ₩38,985 | ₩39,387 | ₩38,770 | ₩39,119 | +0.34% | 6.7만 |
|---|
| 2026.06.05 | ₩38,019 | ₩39,508 | ₩38,019 | ₩38,985 | +2.54% | 10.4만 |
|---|
| 2026.06.04 | ₩37,456 | ₩38,086 | ₩37,456 | ₩38,019 | +1.50% | 8만 |
|---|
| 2026.06.03 | ₩37,617 | ₩38,234 | ₩36,838 | ₩36,919 | -1.85% | 4.3만 |
|---|
| 2026.06.02 | ₩37,388 | ₩37,898 | ₩37,295 | ₩37,845 | +1.22% | 8.2만 |
|---|
| 2026.06.01 | ₩37,093 | ₩37,536 | ₩36,181 | ₩37,308 | +0.58% | 4.9만 |
|---|
| 2026.05.29 | ₩37,442 | ₩38,032 | ₩37,147 | ₩37,295 | -0.39% | 6.3만 |
|---|
| 2026.05.28 | ₩37,576 | ₩38,153 | ₩37,523 | ₩37,617 | +0.11% | 8.9만 |
|---|
| 2026.05.27 | ₩37,442 | ₩38,099 | ₩37,429 | ₩37,563 | +0.32% | 5.6만 |
|---|
| 2026.05.26 | ₩37,563 | ₩38,502 | ₩37,362 | ₩37,482 | -0.21% | 5만 |
|---|
| 2026.05.22 | ₩37,496 | ₩37,938 | ₩37,187 | ₩37,321 | -0.47% | 3.9만 |
|---|
| 2026.05.21 | ₩36,490 | ₩37,684 | ₩35,926 | ₩37,362 | +2.39% | 5.6만 |
|---|
| 2026.05.20 | ₩36,342 | ₩37,040 | ₩35,712 | ₩36,704 | +1.00% | 5.1만 |
|---|
| 2026.05.19 | ₩36,355 | ₩36,476 | ₩35,926 | ₩36,033 | -0.89% | 8.1만 |
|---|
| 2026.05.18 | ₩35,644 | ₩36,423 | ₩35,618 | ₩36,235 | +1.66% | 9.1만 |
|---|
| 2026.05.15 | ₩35,899 | ₩36,436 | ₩35,363 | ₩35,644 | -0.71% | 4.9만 |
|---|
| 2026.05.14 | ₩35,940 | ₩37,241 | ₩35,752 | ₩36,114 | +0.49% | 3.6만 |
|---|
| 2026.05.13 | ₩36,020 | ₩36,516 | ₩35,685 | ₩35,792 | -0.63% | 4.7만 |
|---|
| 2026.05.12 | ₩36,396 | ₩36,718 | ₩35,698 | ₩36,221 | -0.48% | 5.2만 |
|---|
| 2026.05.11 | ₩37,751 | ₩37,751 | ₩36,463 | ₩36,476 | -3.38% | 5.5만 |
|---|
| 2026.05.08 | ₩37,549 | ₩38,046 | ₩37,227 | ₩37,509 | -0.11% | 10만 |
|---|
| 2026.05.07 | ₩36,852 | ₩38,153 | ₩36,852 | ₩37,509 | +1.78% | 12.2만 |
|---|
| 2026.05.06 | ₩36,758 | ₩37,174 | ₩36,557 | ₩36,892 | +0.36% | 8.3만 |
|---|
| 2026.05.05 | ₩36,047 | ₩36,798 | ₩36,020 | ₩36,570 | +1.45% | 12만 |
|---|
| 2026.05.04 | ₩36,463 | ₩36,892 | ₩35,819 | ₩36,020 | -1.21% | 9.2만 |
|---|
| 2026.05.01 | ₩35,940 | ₩37,227 | ₩35,510 | ₩36,409 | +1.31% | 9.6만 |
|---|
| 2026.04.30 | ₩37,147 | ₩38,032 | ₩35,430 | ₩35,846 | -3.50% | 9.7만 |
|---|
| 2026.04.29 | ₩38,368 | ₩38,636 | ₩37,295 | ₩37,496 | -2.27% | 6.7만 |
|---|
| 2026.04.28 | ₩38,099 | ₩39,374 | ₩38,099 | ₩38,515 | +1.09% | 8.9만 |
|---|
| 2026.04.27 | ₩37,791 | ₩38,502 | ₩37,791 | ₩37,925 | +0.35% | 7.1만 |
|---|
| 2026.04.24 | ₩37,697 | ₩38,234 | ₩37,362 | ₩37,845 | +0.39% | 10.5만 |
|---|
| 2026.04.23 | ₩38,086 | ₩38,260 | ₩37,563 | ₩37,764 | -0.85% | 7만 |
|---|
| 2026.04.22 | ₩38,515 | ₩39,039 | ₩37,952 | ₩38,046 | -1.22% | 11.5만 |
|---|
| 2026.04.21 | ₩39,334 | ₩39,736 | ₩38,381 | ₩38,448 | -2.25% | 8.5만 |
|---|
| 2026.04.20 | ₩39,401 | ₩39,924 | ₩39,253 | ₩39,320 | -0.20% | 14.1만 |
|---|
| 2026.04.17 | ₩38,582 | ₩40,045 | ₩38,448 | ₩39,508 | +2.40% | 18.4만 |
|---|
| 2026.04.16 | ₩38,368 | ₩38,676 | ₩38,153 | ₩38,301 | -0.17% | 6.5만 |
|---|
| 2026.04.15 | ₩38,448 | ₩38,717 | ₩38,032 | ₩38,448 | 0.00% | 5.6만 |
|---|
| 2026.04.14 | ₩38,649 | ₩38,958 | ₩38,193 | ₩38,515 | -0.35% | 7.6만 |
|---|
| 2026.04.13 | ₩38,636 | ₩38,971 | ₩38,569 | ₩38,770 | +0.35% | 10.3만 |
|---|
| 2026.04.10 | ₩39,884 | ₩39,884 | ₩38,502 | ₩38,770 | -2.79% | 14만 |
|---|
| 2026.04.09 | ₩38,046 | ₩39,173 | ₩37,898 | ₩38,985 | +2.47% | 14.4만 |
|---|
| 2026.04.08 | ₩37,818 | ₩38,556 | ₩37,818 | ₩38,046 | +0.60% | 10.2만 |
|---|
| 2026.04.07 | ₩37,120 | ₩37,160 | ₩36,892 | ₩37,093 | -0.07% | 7.6만 |
|---|
| 2026.04.06 | ₩36,369 | ₩37,134 | ₩36,355 | ₩37,026 | +1.81% | 7.9만 |
|---|
| 2026.04.02 | ₩36,235 | ₩36,624 | ₩35,913 | ₩36,423 | +0.52% | 7.3만 |
|---|
| 2026.04.01 | ₩36,329 | ₩37,563 | ₩36,329 | ₩36,436 | +0.30% | 7.1만 |
|---|
| 2026.03.31 | ₩36,060 | ₩36,624 | ₩35,846 | ₩36,114 | +0.15% | 4.7만 |
|---|
| 2026.03.30 | ₩35,765 | ₩35,886 | ₩35,564 | ₩35,779 | +0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩35,376 | ₩35,738 | ₩35,282 | ₩35,416 | +0.11% | 3.2만 |
|---|
| 2026.03.26 | ₩35,349 | ₩35,779 | ₩35,282 | ₩35,577 | +0.65% | 2.3만 |
|---|
| 2026.03.25 | ₩35,805 | ₩35,899 | ₩35,390 | ₩35,644 | -0.45% | 2.8만 |
|---|
| 2026.03.24 | ₩35,322 | ₩35,725 | ₩35,081 | ₩35,510 | +0.53% | 4.4만 |
|---|
| 2026.03.23 | ₩35,443 | ₩36,060 | ₩35,148 | ₩35,322 | -0.34% | 4.6만 |
|---|
| 2026.03.20 | ₩35,041 | ₩35,309 | ₩34,544 | ₩34,746 | -0.84% | 9.2만 |
|---|
| 2026.03.19 | ₩34,021 | ₩35,269 | ₩33,887 | ₩34,974 | +2.80% | 5.5만 |
|---|
| 2026.03.18 | ₩34,920 | ₩35,255 | ₩34,035 | ₩34,155 | -2.19% | 5.8만 |
|---|
| 2026.03.17 | ₩35,859 | ₩35,953 | ₩34,947 | ₩35,001 | -2.39% | 7만 |
|---|
| 2026.03.16 | ₩35,524 | ₩36,127 | ₩35,510 | ₩35,564 | +0.11% | 8.9만 |
|---|
| 2026.03.13 | ₩35,551 | ₩36,168 | ₩35,054 | ₩35,068 | -1.36% | 6.7만 |
|---|
| 2026.03.12 | ₩35,027 | ₩35,644 | ₩32,411 | ₩35,349 | +0.92% | 7.4만 |
|---|
| 2026.03.11 | ₩35,618 | ₩35,980 | ₩34,987 | ₩35,497 | -0.34% | 5만 |
|---|
| 2026.03.10 | ₩35,041 | ₩36,463 | ₩34,947 | ₩35,832 | +2.26% | 11.4만 |
|---|
| 2026.03.09 | ₩34,893 | ₩35,363 | ₩34,075 | ₩35,202 | +0.88% | 8.5만 |
|---|
| 2026.03.06 | ₩35,121 | ₩35,416 | ₩34,652 | ₩35,336 | +0.61% | 6.3만 |
|---|
| 2026.03.05 | ₩35,980 | ₩36,020 | ₩35,282 | ₩35,792 | -0.52% | 7.3만 |
|---|
| 2026.03.04 | ₩35,953 | ₩36,154 | ₩35,819 | ₩35,899 | -0.15% | 13.8만 |
|---|
| 2026.03.03 | ₩35,416 | ₩35,980 | ₩35,148 | ₩35,725 | +0.87% | 6.6만 |
|---|
| 2026.03.02 | ₩35,148 | ₩36,101 | ₩34,880 | ₩35,953 | +2.29% | 7.9만 |
|---|
| 2026.02.27 | ₩35,966 | ₩36,315 | ₩35,255 | ₩35,618 | -0.97% | 5.3만 |
|---|
| 2026.02.26 | ₩36,490 | ₩37,147 | ₩36,154 | ₩36,570 | +0.22% | 9.6만 |
|---|
| 2026.02.25 | ₩35,792 | ₩36,624 | ₩35,792 | ₩36,449 | +1.84% | 6.8만 |
|---|
| 2026.02.24 | ₩35,953 | ₩36,530 | ₩35,551 | ₩35,725 | -0.63% | 4.4만 |
|---|
| 2026.02.23 | ₩37,160 | ₩38,234 | ₩35,685 | ₩35,819 | -3.61% | 6.5만 |
|---|
| 2026.02.20 | ₩37,026 | ₩37,523 | ₩36,208 | ₩37,174 | +0.40% | 9.8만 |
|---|
| 2026.02.19 | ₩36,677 | ₩37,254 | ₩36,476 | ₩36,986 | +0.84% | 5.9만 |
|---|
| 2026.02.18 | ₩37,617 | ₩37,979 | ₩36,892 | ₩36,892 | -1.93% | 7.4만 |
|---|
| 2026.02.17 | ₩37,764 | ₩38,569 | ₩37,590 | ₩37,657 | -0.28% | 5.5만 |
|---|
| 2026.02.13 | ₩37,415 | ₩38,582 | ₩36,919 | ₩37,845 | +1.15% | 12.8만 |
|---|
| 2026.02.12 | ₩37,093 | ₩37,509 | ₩36,288 | ₩37,093 | 0.00% | 7.9만 |
|---|
| 2026.02.11 | ₩37,603 | ₩38,086 | ₩36,825 | ₩36,865 | -1.96% | 5.4만 |
|---|
| 2026.02.10 | ₩38,099 | ₩38,328 | ₩37,456 | ₩37,496 | -1.58% | 4.5만 |
|---|
| 2026.02.09 | ₩38,542 | ₩38,757 | ₩38,032 | ₩38,167 | -0.97% | 5.8만 |
|---|
| 2026.02.06 | ₩38,180 | ₩38,676 | ₩37,885 | ₩38,368 | +0.49% | 7.4만 |
|---|
| 2026.02.05 | ₩37,670 | ₩38,073 | ₩37,549 | ₩37,845 | +0.46% | 7.9만 |
|---|
| 2026.02.04 | ₩37,523 | ₩38,582 | ₩37,523 | ₩37,670 | +0.39% | 10.4만 |
|---|
| 2026.02.03 | ₩36,329 | ₩37,295 | ₩35,966 | ₩37,214 | +2.44% | 12.4만 |
|---|
| 2026.02.02 | ₩35,322 | ₩36,315 | ₩35,229 | ₩36,235 | +2.58% | 7.6만 |
|---|
| 2026.01.30 | ₩34,357 | ₩35,671 | ₩34,343 | ₩35,349 | +2.89% | 8.8만 |
|---|
| 2026.01.29 | ₩34,638 | ₩34,638 | ₩34,263 | ₩34,558 | -0.23% | 5.7만 |
|---|
| 2026.01.28 | ₩34,611 | ₩34,611 | ₩34,008 | ₩34,249 | -1.05% | 1.4만 |
|---|
| 2026.01.27 | ₩34,880 | ₩34,880 | ₩34,424 | ₩34,531 | -1.00% | 1.6만 |
|---|
| 2026.01.26 | ₩35,148 | ₩35,148 | ₩34,209 | ₩34,826 | -0.92% | 2.1만 |
|---|
| 2026.01.23 | ₩35,524 | ₩35,524 | ₩34,732 | ₩34,880 | -1.81% | 2.7만 |
|---|
| 2026.01.22 | ₩35,390 | ₩35,537 | ₩35,282 | ₩35,403 | +0.04% | 2.7만 |
|---|
| 2026.01.21 | ₩34,518 | ₩35,537 | ₩34,518 | ₩35,269 | +2.18% | 6.1만 |
|---|
| 2026.01.20 | ₩34,035 | ₩36,959 | ₩34,035 | ₩34,330 | +0.87% | 2.1만 |
|---|
| 2026.01.16 | ₩34,410 | ₩34,880 | ₩34,276 | ₩34,464 | +0.16% | 3.1만 |
|---|
| 2026.01.15 | ₩33,887 | ₩34,585 | ₩33,820 | ₩34,491 | +1.78% | 2만 |
|---|
| 2026.01.14 | ₩33,739 | ₩33,914 | ₩33,659 | ₩33,860 | +0.36% | 2.8만 |
|---|
| 2026.01.13 | ₩33,860 | ₩33,874 | ₩33,538 | ₩33,686 | -0.52% | 2.3만 |
|---|
| 2026.01.12 | ₩33,954 | ₩34,129 | ₩33,780 | ₩33,914 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩34,692 | ₩34,813 | ₩34,075 | ₩34,102 | -1.70% | 2만 |
|---|
| 2026.01.08 | ₩33,028 | ₩34,518 | ₩33,002 | ₩34,290 | +3.82% | 3.2만 |
|---|
| 2026.01.07 | ₩33,096 | ₩33,216 | ₩32,559 | ₩32,975 | -0.36% | 3.5만 |
|---|
| 2026.01.06 | ₩32,867 | ₩33,203 | ₩32,626 | ₩32,988 | +0.37% | 2만 |
|---|
| 2026.01.05 | ₩32,854 | ₩33,820 | ₩32,854 | ₩33,002 | +0.45% | 4.8만 |
|---|
| 2026.01.02 | ₩34,102 | ₩34,102 | ₩32,827 | ₩32,921 | -3.46% | 1.7만 |
|---|
| 2025.12.31 | ₩34,075 | ₩34,075 | ₩33,753 | ₩33,860 | -0.63% | 2.2만 |
|---|
| 2025.12.30 | ₩34,424 | ₩34,424 | ₩33,927 | ₩34,008 | -1.21% | 1.6만 |
|---|
| 2025.12.29 | ₩34,290 | ₩34,437 | ₩33,968 | ₩34,209 | -0.23% | 1.5만 |
|---|
| 2025.12.26 | ₩34,531 | ₩34,585 | ₩33,981 | ₩34,209 | -0.93% | 1.6만 |
|---|
| 2025.12.24 | ₩34,343 | ₩34,786 | ₩34,276 | ₩34,330 | -0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩34,236 | ₩34,692 | ₩34,155 | ₩34,155 | -0.24% | 1.2만 |
|---|
| 2025.12.22 | ₩34,746 | ₩34,866 | ₩34,330 | ₩34,343 | -1.16% | 3.5만 |
|---|
| 2025.12.19 | ₩35,309 | ₩35,537 | ₩34,719 | ₩34,746 | -1.60% | 5.5만 |
|---|
| 2025.12.18 | ₩35,282 | ₩35,524 | ₩35,081 | ₩35,282 | 0.00% | 1.7만 |
|---|
| 2025.12.17 | ₩35,148 | ₩35,322 | ₩34,987 | ₩35,094 | -0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩35,215 | ₩35,255 | ₩34,947 | ₩35,148 | -0.19% | 2만 |
|---|
| 2025.12.15 | ₩34,746 | ₩35,202 | ₩34,491 | ₩35,135 | +1.12% | 5.8만 |
|---|
| 2025.12.12 | ₩34,853 | ₩34,853 | ₩34,679 | ₩34,746 | -0.31% | 1.8만 |
|---|
| 2025.12.11 | ₩34,450 | ₩34,759 | ₩34,209 | ₩34,585 | +0.39% | 4.5만 |
|---|
| 2025.12.10 | ₩32,867 | ₩34,504 | ₩32,867 | ₩34,316 | +4.41% | 6.5만 |
|---|
| 2025.12.09 | ₩32,666 | ₩33,270 | ₩32,666 | ₩32,975 | +0.94% | 1.7만 |
|---|
| 2025.12.08 | ₩33,337 | ₩33,337 | ₩32,733 | ₩32,733 | -1.81% | 1.9만 |
|---|
| 2025.12.05 | ₩33,203 | ₩33,297 | ₩32,988 | ₩32,988 | -0.65% | 1.2만 |
|---|
| 2025.12.04 | ₩33,203 | ₩33,203 | ₩32,867 | ₩33,042 | -0.48% | 2.3만 |
|---|
| 2025.12.03 | ₩33,002 | ₩33,189 | ₩32,948 | ₩32,948 | -0.16% | 1.6만 |
|---|
| 2025.12.02 | ₩33,203 | ₩33,270 | ₩32,599 | ₩32,599 | -1.82% | 1.7만 |
|---|
| 2025.12.01 | ₩32,935 | ₩33,203 | ₩32,787 | ₩33,002 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩32,613 | ₩33,136 | ₩32,613 | ₩32,867 | +0.78% | 7.3천 |
|---|
| 2025.11.26 | ₩33,203 | ₩33,257 | ₩32,532 | ₩32,881 | -0.97% | 2.2만 |
|---|
| 2025.11.25 | ₩32,116 | ₩33,257 | ₩32,116 | ₩33,002 | +2.76% | 2.1만 |
|---|
| 2025.11.24 | ₩32,411 | ₩32,800 | ₩31,808 | ₩32,116 | -0.91% | 1.8만 |
|---|
| 2025.11.21 | ₩30,976 | ₩32,304 | ₩30,976 | ₩32,143 | +3.77% | 3.5만 |
|---|
| 2025.11.20 | ₩31,848 | ₩31,915 | ₩30,949 | ₩31,030 | -2.57% | 1.5만 |
|---|
| 2025.11.19 | ₩32,197 | ₩32,197 | ₩31,083 | ₩31,083 | -3.46% | 1.9만 |
|---|
| 2025.11.18 | ₩32,465 | ₩32,465 | ₩31,191 | ₩31,338 | -3.47% | 1.6만 |
|---|
| 2025.11.17 | ₩32,237 | ₩32,559 | ₩31,526 | ₩31,526 | -2.21% | 1.5만 |
|---|
| 2025.11.14 | ₩32,210 | ₩32,800 | ₩32,063 | ₩32,398 | +0.58% | 2.6만 |
|---|
| 2025.11.13 | ₩31,928 | ₩32,693 | ₩31,861 | ₩32,331 | +1.26% | 1.4만 |
|---|
| 2025.11.12 | ₩31,942 | ₩31,995 | ₩31,660 | ₩31,808 | -0.42% | 1만 |
|---|
| 2025.11.11 | ₩31,204 | ₩31,727 | ₩30,922 | ₩31,539 | +1.07% | 2.1만 |
|---|
| 2025.11.10 | ₩31,647 | ₩31,647 | ₩30,855 | ₩30,936 | -2.25% | 1.2만 |
|---|
| 2025.11.07 | ₩31,030 | ₩31,030 | ₩30,667 | ₩30,667 | -1.17% | 1만 |
|---|
| 2025.11.06 | ₩30,989 | ₩31,070 | ₩30,681 | ₩30,788 | -0.65% | 1.2만 |
|---|
| 2025.11.05 | ₩30,386 | ₩31,123 | ₩30,386 | ₩31,056 | +2.21% | 1.4만 |
|---|
| 2025.11.04 | ₩30,614 | ₩30,614 | ₩30,077 | ₩30,184 | -1.40% | 1.3만 |
|---|
| 2025.11.03 | ₩30,252 | ₩30,439 | ₩30,050 | ₩30,158 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩29,809 | ₩30,319 | ₩29,648 | ₩30,211 | +1.35% | 1.2만 |
|---|
| 2025.10.30 | ₩29,715 | ₩30,453 | ₩29,715 | ₩29,916 | +0.68% | 4.1만 |
|---|
| 2025.10.29 | ₩30,198 | ₩30,694 | ₩29,634 | ₩29,903 | -0.98% | 1.4만 |
|---|
| 2025.10.28 | ₩30,480 | ₩30,708 | ₩30,211 | ₩30,211 | -0.88% | 8.2천 |
|---|
| 2025.10.27 | ₩30,802 | ₩31,043 | ₩30,453 | ₩30,466 | -1.09% | 1.1만 |
|---|
| 2025.10.24 | ₩30,493 | ₩31,016 | ₩30,493 | ₩30,788 | +0.97% | 2.3만 |
|---|
| 2025.10.23 | ₩30,708 | ₩30,788 | ₩30,332 | ₩30,560 | -0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩29,715 | ₩31,177 | ₩29,648 | ₩30,600 | +2.98% | 2.9만 |
|---|
| 2025.10.21 | ₩29,715 | ₩29,876 | ₩29,326 | ₩29,473 | -0.81% | 2.5만 |
|---|
| 2025.10.20 | ₩29,728 | ₩29,943 | ₩29,554 | ₩29,755 | +0.09% | 1.5만 |
|---|
| 2025.10.17 | ₩29,393 | ₩30,305 | ₩29,393 | ₩29,447 | +0.18% | 1.6만 |
|---|
| 2025.10.16 | ₩30,332 | ₩30,332 | ₩28,964 | ₩29,393 | -3.10% | 1.3만 |
|---|
| 2025.10.15 | ₩30,372 | ₩30,372 | ₩29,849 | ₩30,037 | -1.10% | 1.4만 |
|---|
| 2025.10.14 | ₩29,178 | ₩30,104 | ₩29,111 | ₩30,010 | +2.85% | 1.8만 |
|---|
| 2025.10.13 | ₩29,540 | ₩29,742 | ₩29,219 | ₩29,219 | -1.09% | 9천 |
|---|
| 2025.10.10 | ₩29,983 | ₩30,184 | ₩29,245 | ₩29,245 | -2.46% | 1.3만 |
|---|