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 | ₩39,809 | ₩39,850 | ₩39,461 | ₩39,528 | -0.71% | 9.4천 |
| 2026.10.08 | ₩39,595 | ₩40,360 | ₩39,595 | ₩40,212 | +1.56% | 1.6만 |
| 2026.10.07 | ₩40,118 | ₩40,521 | ₩39,514 | ₩39,622 | -1.24% | 1.7만 |
| 2026.10.06 | ₩40,319 | ₩40,668 | ₩40,212 | ₩40,319 | 0.00% | 1만 |
| 2026.10.05 | ₩40,386 | ₩40,413 | ₩39,970 | ₩40,199 | -0.47% | 2만 |
| 2026.10.02 | ₩40,038 | ₩40,682 | ₩39,903 | ₩40,333 | +0.74% | 1.2만 |
| 2026.10.01 | ₩39,071 | ₩39,890 | ₩38,213 | ₩39,756 | +1.75% | 1.4만 |
| 2026.09.30 | ₩39,997 | ₩39,997 | ₩39,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,420 |
| -1.44% |
| 2만 |
| 2026.09.29 | ₩40,292 | ₩40,547 | ₩39,917 | ₩40,131 | -0.40% | 2.1만 |
|---|
| 2026.09.28 | ₩39,487 | ₩40,628 | ₩37,703 | ₩40,225 | +1.87% | 7.1만 |
|---|
| 2026.09.25 | ₩36,831 | ₩40,038 | ₩36,831 | ₩39,420 | +7.03% | 8.2만 |
|---|
| 2026.09.24 | ₩39,689 | ₩39,756 | ₩39,058 | ₩39,756 | +0.17% | 2만 |
|---|
| 2026.09.23 | ₩40,521 | ₩40,789 | ₩39,246 | ₩39,447 | -2.65% | 1.5만 |
|---|
| 2026.09.22 | ₩41,084 | ₩41,191 | ₩40,561 | ₩40,869 | -0.52% | 2.9만 |
|---|
| 2026.09.21 | ₩41,567 | ₩41,567 | ₩40,856 | ₩41,084 | -1.16% | 2만 |
|---|
| 2026.09.18 | ₩41,420 | ₩41,822 | ₩41,285 | ₩41,473 | +0.13% | 4.3만 |
|---|
| 2026.09.17 | ₩42,010 | ₩42,010 | ₩41,393 | ₩41,420 | -1.41% | 1.4만 |
|---|
| 2026.09.16 | ₩42,345 | ₩42,359 | ₩41,071 | ₩41,393 | -2.25% | 2.1만 |
|---|
| 2026.09.15 | ₩42,037 | ₩42,949 | ₩42,037 | ₩42,332 | +0.70% | 2만 |
|---|
| 2026.09.14 | ₩41,715 | ₩42,318 | ₩41,487 | ₩42,198 | +1.16% | 2.2만 |
|---|
| 2026.09.11 | ₩41,701 | ₩42,077 | ₩41,044 | ₩41,674 | -0.06% | 3.1만 |
|---|
| 2026.09.10 | ₩41,420 | ₩41,929 | ₩41,017 | ₩41,473 | +0.13% | 2.2만 |
|---|
| 2026.09.09 | ₩40,829 | ₩41,567 | ₩40,829 | ₩41,420 | +1.45% | 2.6만 |
|---|
| 2026.09.08 | ₩42,144 | ₩42,412 | ₩40,963 | ₩41,218 | -2.20% | 1.8만 |
|---|
| 2026.09.04 | ₩41,312 | ₩42,466 | ₩41,312 | ₩42,399 | +2.63% | 3.9만 |
|---|
| 2026.09.03 | ₩41,661 | ₩41,822 | ₩41,151 | ₩41,567 | -0.23% | 1.8만 |
|---|
| 2026.09.02 | ₩40,239 | ₩41,701 | ₩40,239 | ₩41,446 | +3.00% | 2.5만 |
|---|
| 2026.09.01 | ₩41,030 | ₩42,412 | ₩40,386 | ₩40,655 | -0.92% | 1.7만 |
|---|
| 2026.08.31 | ₩40,977 | ₩42,023 | ₩40,682 | ₩40,990 | +0.03% | 3.3만 |
|---|
| 2026.08.28 | ₩41,433 | ₩41,701 | ₩41,191 | ₩41,285 | -0.36% | 1.6만 |
|---|
| 2026.08.27 | ₩41,218 | ₩42,426 | ₩41,111 | ₩41,688 | +1.14% | 3만 |
|---|
| 2026.08.26 | ₩41,621 | ₩42,211 | ₩41,151 | ₩41,446 | -0.42% | 1.9만 |
|---|
| 2026.08.25 | ₩41,594 | ₩42,265 | ₩40,749 | ₩41,728 | +0.32% | 3.2만 |
|---|
| 2026.08.24 | ₩43,083 | ₩43,741 | ₩41,245 | ₩41,701 | -3.21% | 2.7만 |
|---|
| 2026.08.21 | ₩41,621 | ₩41,970 | ₩40,722 | ₩41,648 | +0.06% | 6.8만 |
|---|
| 2026.08.20 | ₩40,775 | ₩41,876 | ₩40,775 | ₩41,607 | +2.04% | 2.5만 |
|---|
| 2026.08.19 | ₩42,989 | ₩43,204 | ₩41,232 | ₩41,232 | -4.09% | 2.1만 |
|---|
| 2026.08.18 | ₩43,070 | ₩43,996 | ₩42,922 | ₩43,030 | -0.09% | 5.6만 |
|---|
| 2026.08.17 | ₩43,070 | ₩43,150 | ₩42,265 | ₩42,627 | -1.03% | 9.6만 |
|---|
| 2026.08.14 | ₩42,909 | ₩43,070 | ₩42,560 | ₩42,775 | -0.31% | 1.5만 |
|---|
| 2026.08.13 | ₩43,217 | ₩43,271 | ₩42,842 | ₩43,164 | -0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩43,285 | ₩43,459 | ₩42,359 | ₩42,775 | -1.18% | 3.5만 |
|---|
| 2026.08.11 | ₩42,023 | ₩42,989 | ₩41,835 | ₩42,989 | +2.30% | 3만 |
|---|
| 2026.08.10 | ₩42,292 | ₩42,667 | ₩41,688 | ₩41,916 | -0.89% | 1.7만 |
|---|
| 2026.08.07 | ₩42,721 | ₩43,338 | ₩42,157 | ₩42,640 | -0.19% | 3.1만 |
|---|
| 2026.08.06 | ₩42,654 | ₩43,365 | ₩42,198 | ₩42,667 | +0.03% | 4.6만 |
|---|
| 2026.08.05 | ₩42,936 | ₩43,030 | ₩41,929 | ₩42,654 | -0.66% | 1.5만 |
|---|
| 2026.08.04 | ₩43,271 | ₩43,794 | ₩42,721 | ₩42,788 | -1.12% | 3.6만 |
|---|
| 2026.08.03 | ₩43,217 | ₩44,599 | ₩42,654 | ₩43,432 | +0.50% | 4.1만 |
|---|
| 2026.07.31 | ₩42,251 | ₩43,177 | ₩41,661 | ₩42,600 | +0.83% | 5.2만 |
|---|
| 2026.07.30 | ₩42,117 | ₩42,815 | ₩41,312 | ₩42,453 | +0.80% | 1.9만 |
|---|
| 2026.07.29 | ₩41,581 | ₩42,708 | ₩41,527 | ₩42,077 | +1.19% | 3.7만 |
|---|
| 2026.07.28 | ₩40,024 | ₩41,165 | ₩39,581 | ₩40,628 | +1.51% | 2.4만 |
|---|
| 2026.07.27 | ₩40,239 | ₩40,252 | ₩39,568 | ₩39,809 | -1.07% | 2.4만 |
|---|
| 2026.07.24 | ₩38,749 | ₩40,266 | ₩37,703 | ₩39,917 | +3.01% | 3만 |
|---|
| 2026.07.23 | ₩38,334 | ₩39,702 | ₩35,274 | ₩38,790 | +1.19% | 4.2만 |
|---|
| 2026.07.22 | ₩39,286 | ₩39,300 | ₩38,240 | ₩38,951 | -0.85% | 2.8만 |
|---|
| 2026.07.21 | ₩39,206 | ₩39,608 | ₩38,870 | ₩39,595 | +0.99% | 2.9만 |
|---|
| 2026.07.20 | ₩39,890 | ₩40,386 | ₩38,146 | ₩39,501 | -0.98% | 4.7만 |
|---|
| 2026.07.17 | ₩40,360 | ₩41,097 | ₩37,998 | ₩39,595 | -1.89% | 4.6만 |
|---|
| 2026.07.16 | ₩38,843 | ₩40,936 | ₩38,843 | ₩40,735 | +4.87% | 5.7만 |
|---|
| 2026.07.15 | ₩39,541 | ₩40,091 | ₩38,843 | ₩39,568 | +0.07% | 4.5만 |
|---|
| 2026.07.14 | ₩39,192 | ₩39,729 | ₩39,031 | ₩39,219 | +0.07% | 3.1만 |
|---|
| 2026.07.13 | ₩39,326 | ₩40,024 | ₩39,219 | ₩39,286 | -0.10% | 4.3만 |
|---|
| 2026.07.10 | ₩39,380 | ₩39,380 | ₩38,910 | ₩39,219 | -0.41% | 1.7만 |
|---|
| 2026.07.09 | ₩38,669 | ₩39,595 | ₩38,669 | ₩39,326 | +1.70% | 3.4만 |
|---|
| 2026.07.08 | ₩39,286 | ₩40,118 | ₩38,307 | ₩38,803 | -1.23% | 4.2만 |
|---|
| 2026.07.07 | ₩40,024 | ₩40,614 | ₩39,246 | ₩39,313 | -1.78% | 4.5만 |
|---|
| 2026.07.06 | ₩40,145 | ₩40,816 | ₩39,085 | ₩39,769 | -0.94% | 2.8만 |
|---|
| 2026.07.02 | ₩41,513 | ₩41,701 | ₩40,172 | ₩40,306 | -2.91% | 3.1만 |
|---|
| 2026.07.01 | ₩40,279 | ₩41,876 | ₩40,172 | ₩41,513 | +3.06% | 5.9만 |
|---|
| 2026.06.30 | ₩40,118 | ₩40,453 | ₩39,179 | ₩40,279 | +0.40% | 5.4만 |
|---|
| 2026.06.29 | ₩40,735 | ₩40,990 | ₩39,689 | ₩40,292 | -1.09% | 7만 |
|---|
| 2026.06.26 | ₩40,386 | ₩41,004 | ₩39,756 | ₩40,977 | +1.46% | 52.8만 |
|---|
| 2026.06.25 | ₩40,118 | ₩40,588 | ₩39,836 | ₩40,064 | -0.13% | 5.8만 |
|---|
| 2026.06.24 | ₩40,306 | ₩40,588 | ₩39,917 | ₩40,185 | -0.30% | 10만 |
|---|
| 2026.06.23 | ₩39,447 | ₩40,292 | ₩39,286 | ₩40,131 | +1.73% | 15.8만 |
|---|
| 2026.06.22 | ₩39,541 | ₩40,011 | ₩39,152 | ₩39,380 | -0.41% | 5.9만 |
|---|
| 2026.06.18 | ₩39,554 | ₩39,648 | ₩39,004 | ₩39,393 | -0.41% | 19.2만 |
|---|
| 2026.06.17 | ₩39,716 | ₩39,970 | ₩38,776 | ₩38,964 | -1.89% | 6만 |
|---|
| 2026.06.16 | ₩39,514 | ₩40,252 | ₩39,179 | ₩39,648 | +0.34% | 6.6만 |
|---|
| 2026.06.15 | ₩40,735 | ₩41,406 | ₩39,139 | ₩39,300 | -3.52% | 8.2만 |
|---|
| 2026.06.12 | ₩39,716 | ₩40,655 | ₩39,716 | ₩40,507 | +1.99% | 9.2만 |
|---|
| 2026.06.11 | ₩39,850 | ₩40,266 | ₩39,112 | ₩39,662 | -0.47% | 5.7만 |
|---|
| 2026.06.10 | ₩39,877 | ₩40,936 | ₩39,581 | ₩39,622 | -0.64% | 8만 |
|---|
| 2026.06.09 | ₩39,232 | ₩40,789 | ₩39,112 | ₩39,554 | +0.82% | 6.9만 |
|---|
| 2026.06.08 | ₩38,991 | ₩39,393 | ₩38,776 | ₩39,125 | +0.34% | 6.7만 |
|---|
| 2026.06.05 | ₩38,025 | ₩39,514 | ₩38,025 | ₩38,991 | +2.54% | 10.4만 |
|---|
| 2026.06.04 | ₩37,461 | ₩38,092 | ₩37,461 | ₩38,025 | +1.50% | 8만 |
|---|
| 2026.06.03 | ₩37,622 | ₩38,240 | ₩36,844 | ₩36,925 | -1.85% | 4.3만 |
|---|
| 2026.06.02 | ₩37,394 | ₩37,904 | ₩37,300 | ₩37,850 | +1.22% | 8.2만 |
|---|
| 2026.06.01 | ₩37,099 | ₩37,542 | ₩36,187 | ₩37,314 | +0.58% | 4.9만 |
|---|
| 2026.05.29 | ₩37,448 | ₩38,038 | ₩37,153 | ₩37,300 | -0.39% | 6.3만 |
|---|
| 2026.05.28 | ₩37,582 | ₩38,159 | ₩37,528 | ₩37,622 | +0.11% | 8.9만 |
|---|
| 2026.05.27 | ₩37,448 | ₩38,105 | ₩37,435 | ₩37,569 | +0.32% | 5.6만 |
|---|
| 2026.05.26 | ₩37,569 | ₩38,508 | ₩37,367 | ₩37,488 | -0.21% | 5만 |
|---|
| 2026.05.22 | ₩37,502 | ₩37,944 | ₩37,193 | ₩37,327 | -0.47% | 3.9만 |
|---|
| 2026.05.21 | ₩36,495 | ₩37,689 | ₩35,932 | ₩37,367 | +2.39% | 5.6만 |
|---|
| 2026.05.20 | ₩36,348 | ₩37,045 | ₩35,717 | ₩36,710 | +1.00% | 5.1만 |
|---|
| 2026.05.19 | ₩36,361 | ₩36,482 | ₩35,932 | ₩36,039 | -0.89% | 8.1만 |
|---|
| 2026.05.18 | ₩35,650 | ₩36,428 | ₩35,623 | ₩36,240 | +1.66% | 9.1만 |
|---|
| 2026.05.15 | ₩35,905 | ₩36,442 | ₩35,368 | ₩35,650 | -0.71% | 4.9만 |
|---|
| 2026.05.14 | ₩35,945 | ₩37,247 | ₩35,757 | ₩36,120 | +0.49% | 3.6만 |
|---|
| 2026.05.13 | ₩36,026 | ₩36,522 | ₩35,690 | ₩35,798 | -0.63% | 4.7만 |
|---|
| 2026.05.12 | ₩36,401 | ₩36,723 | ₩35,704 | ₩36,227 | -0.48% | 5.2만 |
|---|
| 2026.05.11 | ₩37,757 | ₩37,757 | ₩36,468 | ₩36,482 | -3.38% | 5.5만 |
|---|
| 2026.05.08 | ₩37,555 | ₩38,052 | ₩37,233 | ₩37,515 | -0.11% | 10만 |
|---|
| 2026.05.07 | ₩36,858 | ₩38,159 | ₩36,858 | ₩37,515 | +1.78% | 12.2만 |
|---|
| 2026.05.06 | ₩36,764 | ₩37,180 | ₩36,562 | ₩36,898 | +0.36% | 8.3만 |
|---|
| 2026.05.05 | ₩36,053 | ₩36,804 | ₩36,026 | ₩36,576 | +1.45% | 12만 |
|---|
| 2026.05.04 | ₩36,468 | ₩36,898 | ₩35,824 | ₩36,026 | -1.21% | 9.2만 |
|---|
| 2026.05.01 | ₩35,945 | ₩37,233 | ₩35,516 | ₩36,415 | +1.31% | 9.6만 |
|---|
| 2026.04.30 | ₩37,153 | ₩38,038 | ₩35,435 | ₩35,851 | -3.50% | 9.7만 |
|---|
| 2026.04.29 | ₩38,374 | ₩38,642 | ₩37,300 | ₩37,502 | -2.27% | 6.7만 |
|---|
| 2026.04.28 | ₩38,105 | ₩39,380 | ₩38,105 | ₩38,521 | +1.09% | 8.9만 |
|---|
| 2026.04.27 | ₩37,797 | ₩38,508 | ₩37,797 | ₩37,931 | +0.35% | 7.1만 |
|---|
| 2026.04.24 | ₩37,703 | ₩38,240 | ₩37,367 | ₩37,850 | +0.39% | 10.5만 |
|---|
| 2026.04.23 | ₩38,092 | ₩38,266 | ₩37,569 | ₩37,770 | -0.85% | 7만 |
|---|
| 2026.04.22 | ₩38,521 | ₩39,045 | ₩37,958 | ₩38,052 | -1.22% | 11.5만 |
|---|
| 2026.04.21 | ₩39,340 | ₩39,742 | ₩38,387 | ₩38,454 | -2.25% | 8.5만 |
|---|
| 2026.04.20 | ₩39,407 | ₩39,930 | ₩39,259 | ₩39,326 | -0.20% | 14.1만 |
|---|
| 2026.04.17 | ₩38,588 | ₩40,051 | ₩38,454 | ₩39,514 | +2.40% | 18.4만 |
|---|
| 2026.04.16 | ₩38,374 | ₩38,682 | ₩38,159 | ₩38,307 | -0.17% | 6.5만 |
|---|
| 2026.04.15 | ₩38,454 | ₩38,723 | ₩38,038 | ₩38,454 | 0.00% | 5.6만 |
|---|
| 2026.04.14 | ₩38,656 | ₩38,964 | ₩38,199 | ₩38,521 | -0.35% | 7.6만 |
|---|
| 2026.04.13 | ₩38,642 | ₩38,978 | ₩38,575 | ₩38,776 | +0.35% | 10.3만 |
|---|
| 2026.04.10 | ₩39,890 | ₩39,890 | ₩38,508 | ₩38,776 | -2.79% | 14만 |
|---|
| 2026.04.09 | ₩38,052 | ₩39,179 | ₩37,904 | ₩38,991 | +2.47% | 14.4만 |
|---|
| 2026.04.08 | ₩37,824 | ₩38,562 | ₩37,824 | ₩38,052 | +0.60% | 10.2만 |
|---|
| 2026.04.07 | ₩37,126 | ₩37,166 | ₩36,898 | ₩37,099 | -0.07% | 7.6만 |
|---|
| 2026.04.06 | ₩36,375 | ₩37,139 | ₩36,361 | ₩37,032 | +1.81% | 7.9만 |
|---|
| 2026.04.02 | ₩36,240 | ₩36,630 | ₩35,918 | ₩36,428 | +0.52% | 7.3만 |
|---|
| 2026.04.01 | ₩36,334 | ₩37,569 | ₩36,334 | ₩36,442 | +0.30% | 7.1만 |
|---|
| 2026.03.31 | ₩36,066 | ₩36,630 | ₩35,851 | ₩36,120 | +0.15% | 4.7만 |
|---|
| 2026.03.30 | ₩35,771 | ₩35,892 | ₩35,570 | ₩35,784 | +0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩35,382 | ₩35,744 | ₩35,288 | ₩35,422 | +0.11% | 3.2만 |
|---|
| 2026.03.26 | ₩35,355 | ₩35,784 | ₩35,288 | ₩35,583 | +0.65% | 2.3만 |
|---|
| 2026.03.25 | ₩35,811 | ₩35,905 | ₩35,395 | ₩35,650 | -0.45% | 2.8만 |
|---|
| 2026.03.24 | ₩35,328 | ₩35,731 | ₩35,087 | ₩35,516 | +0.53% | 4.4만 |
|---|
| 2026.03.23 | ₩35,449 | ₩36,066 | ₩35,154 | ₩35,328 | -0.34% | 4.6만 |
|---|
| 2026.03.20 | ₩35,046 | ₩35,315 | ₩34,550 | ₩34,751 | -0.84% | 9.2만 |
|---|
| 2026.03.19 | ₩34,027 | ₩35,274 | ₩33,892 | ₩34,979 | +2.80% | 5.5만 |
|---|
| 2026.03.18 | ₩34,925 | ₩35,261 | ₩34,040 | ₩34,161 | -2.19% | 5.8만 |
|---|
| 2026.03.17 | ₩35,865 | ₩35,959 | ₩34,952 | ₩35,006 | -2.39% | 7만 |
|---|
| 2026.03.16 | ₩35,529 | ₩36,133 | ₩35,516 | ₩35,570 | +0.11% | 8.9만 |
|---|
| 2026.03.13 | ₩35,556 | ₩36,173 | ₩35,060 | ₩35,073 | -1.36% | 6.7만 |
|---|
| 2026.03.12 | ₩35,033 | ₩35,650 | ₩32,416 | ₩35,355 | +0.92% | 7.4만 |
|---|
| 2026.03.11 | ₩35,623 | ₩35,985 | ₩34,993 | ₩35,502 | -0.34% | 5만 |
|---|
| 2026.03.10 | ₩35,046 | ₩36,468 | ₩34,952 | ₩35,838 | +2.26% | 11.4만 |
|---|
| 2026.03.09 | ₩34,899 | ₩35,368 | ₩34,080 | ₩35,207 | +0.88% | 8.5만 |
|---|
| 2026.03.06 | ₩35,127 | ₩35,422 | ₩34,657 | ₩35,341 | +0.61% | 6.3만 |
|---|
| 2026.03.05 | ₩35,985 | ₩36,026 | ₩35,288 | ₩35,798 | -0.52% | 7.3만 |
|---|
| 2026.03.04 | ₩35,959 | ₩36,160 | ₩35,824 | ₩35,905 | -0.15% | 13.8만 |
|---|
| 2026.03.03 | ₩35,422 | ₩35,985 | ₩35,154 | ₩35,731 | +0.87% | 6.6만 |
|---|
| 2026.03.02 | ₩35,154 | ₩36,106 | ₩34,885 | ₩35,959 | +2.29% | 7.9만 |
|---|
| 2026.02.27 | ₩35,972 | ₩36,321 | ₩35,261 | ₩35,623 | -0.97% | 5.3만 |
|---|
| 2026.02.26 | ₩36,495 | ₩37,153 | ₩36,160 | ₩36,576 | +0.22% | 9.6만 |
|---|
| 2026.02.25 | ₩35,798 | ₩36,630 | ₩35,798 | ₩36,455 | +1.84% | 6.8만 |
|---|
| 2026.02.24 | ₩35,959 | ₩36,536 | ₩35,556 | ₩35,731 | -0.63% | 4.4만 |
|---|
| 2026.02.23 | ₩37,166 | ₩38,240 | ₩35,690 | ₩35,824 | -3.61% | 6.5만 |
|---|
| 2026.02.20 | ₩37,032 | ₩37,528 | ₩36,214 | ₩37,180 | +0.40% | 9.8만 |
|---|
| 2026.02.19 | ₩36,683 | ₩37,260 | ₩36,482 | ₩36,992 | +0.84% | 5.9만 |
|---|
| 2026.02.18 | ₩37,622 | ₩37,985 | ₩36,898 | ₩36,898 | -1.93% | 7.4만 |
|---|
| 2026.02.17 | ₩37,770 | ₩38,575 | ₩37,596 | ₩37,663 | -0.28% | 5.5만 |
|---|
| 2026.02.13 | ₩37,421 | ₩38,588 | ₩36,925 | ₩37,850 | +1.15% | 12.8만 |
|---|
| 2026.02.12 | ₩37,099 | ₩37,515 | ₩36,294 | ₩37,099 | 0.00% | 7.9만 |
|---|
| 2026.02.11 | ₩37,609 | ₩38,092 | ₩36,831 | ₩36,871 | -1.96% | 5.4만 |
|---|
| 2026.02.10 | ₩38,105 | ₩38,334 | ₩37,461 | ₩37,502 | -1.58% | 4.5만 |
|---|
| 2026.02.09 | ₩38,548 | ₩38,763 | ₩38,038 | ₩38,173 | -0.97% | 5.8만 |
|---|
| 2026.02.06 | ₩38,186 | ₩38,682 | ₩37,891 | ₩38,374 | +0.49% | 7.4만 |
|---|
| 2026.02.05 | ₩37,676 | ₩38,079 | ₩37,555 | ₩37,850 | +0.46% | 7.9만 |
|---|
| 2026.02.04 | ₩37,528 | ₩38,588 | ₩37,528 | ₩37,676 | +0.39% | 10.4만 |
|---|
| 2026.02.03 | ₩36,334 | ₩37,300 | ₩35,972 | ₩37,220 | +2.44% | 12.4만 |
|---|
| 2026.02.02 | ₩35,328 | ₩36,321 | ₩35,234 | ₩36,240 | +2.58% | 7.6만 |
|---|
| 2026.01.30 | ₩34,362 | ₩35,677 | ₩34,349 | ₩35,355 | +2.89% | 8.8만 |
|---|
| 2026.01.29 | ₩34,644 | ₩34,644 | ₩34,268 | ₩34,563 | -0.23% | 5.7만 |
|---|
| 2026.01.28 | ₩34,617 | ₩34,617 | ₩34,013 | ₩34,255 | -1.05% | 1.4만 |
|---|
| 2026.01.27 | ₩34,885 | ₩34,885 | ₩34,429 | ₩34,536 | -1.00% | 1.6만 |
|---|
| 2026.01.26 | ₩35,154 | ₩35,154 | ₩34,214 | ₩34,832 | -0.92% | 2.1만 |
|---|
| 2026.01.23 | ₩35,529 | ₩35,529 | ₩34,738 | ₩34,885 | -1.81% | 2.7만 |
|---|
| 2026.01.22 | ₩35,395 | ₩35,543 | ₩35,288 | ₩35,409 | +0.04% | 2.7만 |
|---|
| 2026.01.21 | ₩34,523 | ₩35,543 | ₩34,523 | ₩35,274 | +2.18% | 6.1만 |
|---|
| 2026.01.20 | ₩34,040 | ₩36,965 | ₩34,040 | ₩34,335 | +0.87% | 2.1만 |
|---|
| 2026.01.16 | ₩34,416 | ₩34,885 | ₩34,281 | ₩34,469 | +0.16% | 3.1만 |
|---|
| 2026.01.15 | ₩33,892 | ₩34,590 | ₩33,825 | ₩34,496 | +1.78% | 2만 |
|---|
| 2026.01.14 | ₩33,745 | ₩33,919 | ₩33,664 | ₩33,866 | +0.36% | 2.8만 |
|---|
| 2026.01.13 | ₩33,866 | ₩33,879 | ₩33,544 | ₩33,691 | -0.52% | 2.3만 |
|---|
| 2026.01.12 | ₩33,959 | ₩34,134 | ₩33,785 | ₩33,919 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩34,697 | ₩34,818 | ₩34,080 | ₩34,107 | -1.70% | 2만 |
|---|
| 2026.01.08 | ₩33,034 | ₩34,523 | ₩33,007 | ₩34,295 | +3.82% | 3.2만 |
|---|
| 2026.01.07 | ₩33,101 | ₩33,221 | ₩32,564 | ₩32,980 | -0.36% | 3.5만 |
|---|
| 2026.01.06 | ₩32,873 | ₩33,208 | ₩32,631 | ₩32,993 | +0.37% | 2만 |
|---|
| 2026.01.05 | ₩32,859 | ₩33,825 | ₩32,859 | ₩33,007 | +0.45% | 4.8만 |
|---|
| 2026.01.02 | ₩34,107 | ₩34,107 | ₩32,832 | ₩32,926 | -3.46% | 1.7만 |
|---|
| 2025.12.31 | ₩34,080 | ₩34,080 | ₩33,758 | ₩33,866 | -0.63% | 2.2만 |
|---|
| 2025.12.30 | ₩34,429 | ₩34,429 | ₩33,933 | ₩34,013 | -1.21% | 1.6만 |
|---|
| 2025.12.29 | ₩34,295 | ₩34,442 | ₩33,973 | ₩34,214 | -0.23% | 1.5만 |
|---|
| 2025.12.26 | ₩34,536 | ₩34,590 | ₩33,986 | ₩34,214 | -0.93% | 1.6만 |
|---|
| 2025.12.24 | ₩34,349 | ₩34,791 | ₩34,281 | ₩34,335 | -0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩34,241 | ₩34,697 | ₩34,161 | ₩34,161 | -0.24% | 1.2만 |
|---|
| 2025.12.22 | ₩34,751 | ₩34,872 | ₩34,335 | ₩34,349 | -1.16% | 3.5만 |
|---|
| 2025.12.19 | ₩35,315 | ₩35,543 | ₩34,724 | ₩34,751 | -1.60% | 5.5만 |
|---|
| 2025.12.18 | ₩35,288 | ₩35,529 | ₩35,087 | ₩35,288 | 0.00% | 1.7만 |
|---|
| 2025.12.17 | ₩35,154 | ₩35,328 | ₩34,993 | ₩35,100 | -0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩35,221 | ₩35,261 | ₩34,952 | ₩35,154 | -0.19% | 2만 |
|---|
| 2025.12.15 | ₩34,751 | ₩35,207 | ₩34,496 | ₩35,140 | +1.12% | 5.8만 |
|---|
| 2025.12.12 | ₩34,858 | ₩34,858 | ₩34,684 | ₩34,751 | -0.31% | 1.8만 |
|---|
| 2025.12.11 | ₩34,456 | ₩34,764 | ₩34,214 | ₩34,590 | +0.39% | 4.5만 |
|---|
| 2025.12.10 | ₩32,873 | ₩34,510 | ₩32,873 | ₩34,322 | +4.41% | 6.5만 |
|---|
| 2025.12.09 | ₩32,671 | ₩33,275 | ₩32,671 | ₩32,980 | +0.94% | 1.7만 |
|---|
| 2025.12.08 | ₩33,342 | ₩33,342 | ₩32,738 | ₩32,738 | -1.81% | 1.9만 |
|---|
| 2025.12.05 | ₩33,208 | ₩33,302 | ₩32,993 | ₩32,993 | -0.65% | 1.2만 |
|---|
| 2025.12.04 | ₩33,208 | ₩33,208 | ₩32,873 | ₩33,047 | -0.48% | 2.3만 |
|---|
| 2025.12.03 | ₩33,007 | ₩33,195 | ₩32,953 | ₩32,953 | -0.16% | 1.6만 |
|---|
| 2025.12.02 | ₩33,208 | ₩33,275 | ₩32,604 | ₩32,604 | -1.82% | 1.7만 |
|---|
| 2025.12.01 | ₩32,940 | ₩33,208 | ₩32,792 | ₩33,007 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩32,618 | ₩33,141 | ₩32,618 | ₩32,873 | +0.78% | 7.3천 |
|---|
| 2025.11.26 | ₩33,208 | ₩33,262 | ₩32,537 | ₩32,886 | -0.97% | 2.2만 |
|---|
| 2025.11.25 | ₩32,121 | ₩33,262 | ₩32,121 | ₩33,007 | +2.76% | 2.1만 |
|---|
| 2025.11.24 | ₩32,416 | ₩32,806 | ₩31,813 | ₩32,121 | -0.91% | 1.8만 |
|---|
| 2025.11.21 | ₩30,981 | ₩32,309 | ₩30,981 | ₩32,148 | +3.77% | 3.5만 |
|---|
| 2025.11.20 | ₩31,853 | ₩31,920 | ₩30,954 | ₩31,034 | -2.57% | 1.5만 |
|---|
| 2025.11.19 | ₩32,202 | ₩32,202 | ₩31,088 | ₩31,088 | -3.46% | 1.9만 |
|---|
| 2025.11.18 | ₩32,470 | ₩32,470 | ₩31,195 | ₩31,343 | -3.47% | 1.6만 |
|---|
| 2025.11.17 | ₩32,242 | ₩32,564 | ₩31,531 | ₩31,531 | -2.21% | 1.5만 |
|---|
| 2025.11.14 | ₩32,215 | ₩32,806 | ₩32,068 | ₩32,403 | +0.58% | 2.6만 |
|---|
| 2025.11.13 | ₩31,933 | ₩32,698 | ₩31,866 | ₩32,336 | +1.26% | 1.4만 |
|---|
| 2025.11.12 | ₩31,947 | ₩32,000 | ₩31,665 | ₩31,813 | -0.42% | 1만 |
|---|
| 2025.11.11 | ₩31,209 | ₩31,732 | ₩30,927 | ₩31,544 | +1.07% | 2.1만 |
|---|
| 2025.11.10 | ₩31,652 | ₩31,652 | ₩30,860 | ₩30,941 | -2.25% | 1.2만 |
|---|
| 2025.11.07 | ₩31,034 | ₩31,034 | ₩30,672 | ₩30,672 | -1.17% | 1만 |
|---|
| 2025.11.06 | ₩30,994 | ₩31,075 | ₩30,686 | ₩30,793 | -0.65% | 1.2만 |
|---|
| 2025.11.05 | ₩30,390 | ₩31,128 | ₩30,390 | ₩31,061 | +2.21% | 1.4만 |
|---|
| 2025.11.04 | ₩30,619 | ₩30,619 | ₩30,082 | ₩30,189 | -1.40% | 1.3만 |
|---|
| 2025.11.03 | ₩30,256 | ₩30,444 | ₩30,055 | ₩30,162 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩29,813 | ₩30,323 | ₩29,652 | ₩30,216 | +1.35% | 1.2만 |
|---|
| 2025.10.30 | ₩29,720 | ₩30,457 | ₩29,720 | ₩29,921 | +0.68% | 4.1만 |
|---|
| 2025.10.29 | ₩30,203 | ₩30,699 | ₩29,639 | ₩29,907 | -0.98% | 1.4만 |
|---|
| 2025.10.28 | ₩30,484 | ₩30,712 | ₩30,216 | ₩30,216 | -0.88% | 8.2천 |
|---|
| 2025.10.27 | ₩30,806 | ₩31,048 | ₩30,457 | ₩30,471 | -1.09% | 1.1만 |
|---|
| 2025.10.24 | ₩30,498 | ₩31,021 | ₩30,498 | ₩30,793 | +0.97% | 2.3만 |
|---|
| 2025.10.23 | ₩30,712 | ₩30,793 | ₩30,337 | ₩30,565 | -0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩29,720 | ₩31,182 | ₩29,652 | ₩30,605 | +2.98% | 2.9만 |
|---|
| 2025.10.21 | ₩29,720 | ₩29,881 | ₩29,330 | ₩29,478 | -0.81% | 2.5만 |
|---|
| 2025.10.20 | ₩29,733 | ₩29,948 | ₩29,559 | ₩29,760 | +0.09% | 1.5만 |
|---|
| 2025.10.17 | ₩29,398 | ₩30,310 | ₩29,398 | ₩29,451 | +0.18% | 1.6만 |
|---|
| 2025.10.16 | ₩30,337 | ₩30,337 | ₩28,968 | ₩29,398 | -3.10% | 1.3만 |
|---|
| 2025.10.15 | ₩30,377 | ₩30,377 | ₩29,854 | ₩30,042 | -1.10% | 1.4만 |
|---|
| 2025.10.14 | ₩29,183 | ₩30,109 | ₩29,116 | ₩30,015 | +2.85% | 1.8만 |
|---|
| 2025.10.13 | ₩29,545 | ₩29,746 | ₩29,223 | ₩29,223 | -1.09% | 9천 |
|---|
| 2025.10.10 | ₩29,988 | ₩30,189 | ₩29,250 | ₩29,250 | -2.46% | 1.3만 |
|---|