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 | ₩39,758 | ₩39,799 | ₩39,410 | ₩39,477 | -0.71% | 9.4천 |
| 2026.10.08 | ₩39,544 | ₩40,308 | ₩39,544 | ₩40,160 | +1.56% | 1.6만 |
| 2026.10.07 | ₩40,067 | ₩40,469 | ₩39,464 | ₩39,571 | -1.24% | 1.7만 |
| 2026.10.06 | ₩40,268 | ₩40,616 | ₩40,160 | ₩40,268 | 0.00% | 1만 |
| 2026.10.05 | ₩40,335 | ₩40,361 | ₩39,919 | ₩40,147 | -0.47% | 2만 |
| 2026.10.02 | ₩39,986 | ₩40,629 | ₩39,852 | ₩40,281 | +0.74% | 1.2만 |
| 2026.10.01 | ₩39,021 | ₩39,839 | ₩38,164 | ₩39,705 | +1.75% | 1.4만 |
| 2026.09.30 | ₩39,946 | ₩39,946 | ₩39,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,370 |
| -1.44% |
| 2만 |
| 2026.09.29 | ₩40,241 | ₩40,495 | ₩39,866 | ₩40,080 | -0.40% | 2.1만 |
|---|
| 2026.09.28 | ₩39,437 | ₩40,576 | ₩37,655 | ₩40,174 | +1.87% | 7.1만 |
|---|
| 2026.09.25 | ₩36,784 | ₩39,986 | ₩36,784 | ₩39,370 | +7.03% | 8.2만 |
|---|
| 2026.09.24 | ₩39,638 | ₩39,705 | ₩39,008 | ₩39,705 | +0.17% | 2만 |
|---|
| 2026.09.23 | ₩40,469 | ₩40,737 | ₩39,196 | ₩39,397 | -2.65% | 1.5만 |
|---|
| 2026.09.22 | ₩41,031 | ₩41,139 | ₩40,509 | ₩40,817 | -0.52% | 2.9만 |
|---|
| 2026.09.21 | ₩41,514 | ₩41,514 | ₩40,804 | ₩41,031 | -1.16% | 2만 |
|---|
| 2026.09.18 | ₩41,366 | ₩41,768 | ₩41,232 | ₩41,420 | +0.13% | 4.3만 |
|---|
| 2026.09.17 | ₩41,956 | ₩41,956 | ₩41,340 | ₩41,366 | -1.41% | 1.4만 |
|---|
| 2026.09.16 | ₩42,291 | ₩42,304 | ₩41,018 | ₩41,340 | -2.25% | 2.1만 |
|---|
| 2026.09.15 | ₩41,983 | ₩42,894 | ₩41,983 | ₩42,278 | +0.70% | 2만 |
|---|
| 2026.09.14 | ₩41,661 | ₩42,264 | ₩41,433 | ₩42,144 | +1.16% | 2.2만 |
|---|
| 2026.09.11 | ₩41,648 | ₩42,023 | ₩40,991 | ₩41,621 | -0.06% | 3.1만 |
|---|
| 2026.09.10 | ₩41,366 | ₩41,876 | ₩40,964 | ₩41,420 | +0.13% | 2.2만 |
|---|
| 2026.09.09 | ₩40,777 | ₩41,514 | ₩40,777 | ₩41,366 | +1.45% | 2.6만 |
|---|
| 2026.09.08 | ₩42,090 | ₩42,358 | ₩40,911 | ₩41,165 | -2.20% | 1.8만 |
|---|
| 2026.09.04 | ₩41,259 | ₩42,412 | ₩41,259 | ₩42,345 | +2.63% | 3.9만 |
|---|
| 2026.09.03 | ₩41,608 | ₩41,768 | ₩41,098 | ₩41,514 | -0.23% | 1.8만 |
|---|
| 2026.09.02 | ₩40,187 | ₩41,648 | ₩40,187 | ₩41,393 | +3.00% | 2.5만 |
|---|
| 2026.09.01 | ₩40,978 | ₩42,358 | ₩40,335 | ₩40,603 | -0.92% | 1.7만 |
|---|
| 2026.08.31 | ₩40,924 | ₩41,969 | ₩40,629 | ₩40,938 | +0.03% | 3.3만 |
|---|
| 2026.08.28 | ₩41,380 | ₩41,648 | ₩41,139 | ₩41,232 | -0.36% | 1.6만 |
|---|
| 2026.08.27 | ₩41,165 | ₩42,371 | ₩41,058 | ₩41,634 | +1.14% | 3만 |
|---|
| 2026.08.26 | ₩41,567 | ₩42,157 | ₩41,098 | ₩41,393 | -0.42% | 1.9만 |
|---|
| 2026.08.25 | ₩41,541 | ₩42,211 | ₩40,696 | ₩41,675 | +0.32% | 3.2만 |
|---|
| 2026.08.24 | ₩43,028 | ₩43,685 | ₩41,192 | ₩41,648 | -3.21% | 2.7만 |
|---|
| 2026.08.21 | ₩41,567 | ₩41,916 | ₩40,670 | ₩41,594 | +0.06% | 6.8만 |
|---|
| 2026.08.20 | ₩40,723 | ₩41,822 | ₩40,723 | ₩41,554 | +2.04% | 2.5만 |
|---|
| 2026.08.19 | ₩42,934 | ₩43,149 | ₩41,179 | ₩41,179 | -4.09% | 2.1만 |
|---|
| 2026.08.18 | ₩43,015 | ₩43,939 | ₩42,867 | ₩42,974 | -0.09% | 5.6만 |
|---|
| 2026.08.17 | ₩43,015 | ₩43,095 | ₩42,211 | ₩42,572 | -1.03% | 9.6만 |
|---|
| 2026.08.14 | ₩42,854 | ₩43,015 | ₩42,505 | ₩42,720 | -0.31% | 1.5만 |
|---|
| 2026.08.13 | ₩43,162 | ₩43,216 | ₩42,787 | ₩43,108 | -0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩43,229 | ₩43,403 | ₩42,304 | ₩42,720 | -1.18% | 3.5만 |
|---|
| 2026.08.11 | ₩41,969 | ₩42,934 | ₩41,782 | ₩42,934 | +2.30% | 3만 |
|---|
| 2026.08.10 | ₩42,237 | ₩42,613 | ₩41,634 | ₩41,862 | -0.89% | 1.7만 |
|---|
| 2026.08.07 | ₩42,666 | ₩43,283 | ₩42,103 | ₩42,586 | -0.19% | 3.1만 |
|---|
| 2026.08.06 | ₩42,599 | ₩43,309 | ₩42,144 | ₩42,613 | +0.03% | 4.6만 |
|---|
| 2026.08.05 | ₩42,881 | ₩42,974 | ₩41,876 | ₩42,599 | -0.66% | 1.5만 |
|---|
| 2026.08.04 | ₩43,216 | ₩43,738 | ₩42,666 | ₩42,733 | -1.12% | 3.6만 |
|---|
| 2026.08.03 | ₩43,162 | ₩44,542 | ₩42,599 | ₩43,376 | +0.50% | 4.1만 |
|---|
| 2026.07.31 | ₩42,197 | ₩43,122 | ₩41,608 | ₩42,546 | +0.83% | 5.2만 |
|---|
| 2026.07.30 | ₩42,063 | ₩42,760 | ₩41,259 | ₩42,398 | +0.80% | 1.9만 |
|---|
| 2026.07.29 | ₩41,527 | ₩42,653 | ₩41,474 | ₩42,023 | +1.19% | 3.7만 |
|---|
| 2026.07.28 | ₩39,973 | ₩41,112 | ₩39,531 | ₩40,576 | +1.51% | 2.4만 |
|---|
| 2026.07.27 | ₩40,187 | ₩40,201 | ₩39,517 | ₩39,758 | -1.07% | 2.4만 |
|---|
| 2026.07.24 | ₩38,700 | ₩40,214 | ₩37,655 | ₩39,866 | +3.01% | 3만 |
|---|
| 2026.07.23 | ₩38,284 | ₩39,651 | ₩35,229 | ₩38,740 | +1.19% | 4.2만 |
|---|
| 2026.07.22 | ₩39,236 | ₩39,249 | ₩38,191 | ₩38,901 | -0.85% | 2.8만 |
|---|
| 2026.07.21 | ₩39,155 | ₩39,557 | ₩38,820 | ₩39,544 | +0.99% | 2.9만 |
|---|
| 2026.07.20 | ₩39,839 | ₩40,335 | ₩38,097 | ₩39,450 | -0.98% | 4.7만 |
|---|
| 2026.07.17 | ₩40,308 | ₩41,045 | ₩37,949 | ₩39,544 | -1.89% | 4.6만 |
|---|
| 2026.07.16 | ₩38,794 | ₩40,884 | ₩38,794 | ₩40,683 | +4.87% | 5.7만 |
|---|
| 2026.07.15 | ₩39,490 | ₩40,040 | ₩38,794 | ₩39,517 | +0.07% | 4.5만 |
|---|
| 2026.07.14 | ₩39,142 | ₩39,678 | ₩38,981 | ₩39,169 | +0.07% | 3.1만 |
|---|
| 2026.07.13 | ₩39,276 | ₩39,973 | ₩39,169 | ₩39,236 | -0.10% | 4.3만 |
|---|
| 2026.07.10 | ₩39,330 | ₩39,330 | ₩38,861 | ₩39,169 | -0.41% | 1.7만 |
|---|
| 2026.07.09 | ₩38,619 | ₩39,544 | ₩38,619 | ₩39,276 | +1.70% | 3.4만 |
|---|
| 2026.07.08 | ₩39,236 | ₩40,067 | ₩38,258 | ₩38,753 | -1.23% | 4.2만 |
|---|
| 2026.07.07 | ₩39,973 | ₩40,562 | ₩39,196 | ₩39,263 | -1.78% | 4.5만 |
|---|
| 2026.07.06 | ₩40,093 | ₩40,763 | ₩39,035 | ₩39,718 | -0.94% | 2.8만 |
|---|
| 2026.07.02 | ₩41,460 | ₩41,648 | ₩40,120 | ₩40,254 | -2.91% | 3.1만 |
|---|
| 2026.07.01 | ₩40,227 | ₩41,822 | ₩40,120 | ₩41,460 | +3.06% | 5.9만 |
|---|
| 2026.06.30 | ₩40,067 | ₩40,402 | ₩39,129 | ₩40,227 | +0.40% | 5.4만 |
|---|
| 2026.06.29 | ₩40,683 | ₩40,938 | ₩39,638 | ₩40,241 | -1.09% | 7만 |
|---|
| 2026.06.26 | ₩40,335 | ₩40,951 | ₩39,705 | ₩40,924 | +1.46% | 52.8만 |
|---|
| 2026.06.25 | ₩40,067 | ₩40,536 | ₩39,785 | ₩40,013 | -0.13% | 5.8만 |
|---|
| 2026.06.24 | ₩40,254 | ₩40,536 | ₩39,866 | ₩40,134 | -0.30% | 10만 |
|---|
| 2026.06.23 | ₩39,397 | ₩40,241 | ₩39,236 | ₩40,080 | +1.73% | 15.8만 |
|---|
| 2026.06.22 | ₩39,490 | ₩39,959 | ₩39,102 | ₩39,330 | -0.41% | 5.9만 |
|---|
| 2026.06.18 | ₩39,504 | ₩39,598 | ₩38,954 | ₩39,343 | -0.41% | 19.2만 |
|---|
| 2026.06.17 | ₩39,665 | ₩39,919 | ₩38,727 | ₩38,914 | -1.89% | 6만 |
|---|
| 2026.06.16 | ₩39,464 | ₩40,201 | ₩39,129 | ₩39,598 | +0.34% | 6.6만 |
|---|
| 2026.06.15 | ₩40,683 | ₩41,353 | ₩39,088 | ₩39,249 | -3.52% | 8.2만 |
|---|
| 2026.06.12 | ₩39,665 | ₩40,603 | ₩39,665 | ₩40,455 | +1.99% | 9.2만 |
|---|
| 2026.06.11 | ₩39,799 | ₩40,214 | ₩39,062 | ₩39,611 | -0.47% | 5.7만 |
|---|
| 2026.06.10 | ₩39,825 | ₩40,884 | ₩39,531 | ₩39,571 | -0.64% | 8만 |
|---|
| 2026.06.09 | ₩39,182 | ₩40,737 | ₩39,062 | ₩39,504 | +0.82% | 6.9만 |
|---|
| 2026.06.08 | ₩38,941 | ₩39,343 | ₩38,727 | ₩39,075 | +0.34% | 6.7만 |
|---|
| 2026.06.05 | ₩37,976 | ₩39,464 | ₩37,976 | ₩38,941 | +2.54% | 10.4만 |
|---|
| 2026.06.04 | ₩37,413 | ₩38,043 | ₩37,413 | ₩37,976 | +1.50% | 8만 |
|---|
| 2026.06.03 | ₩37,574 | ₩38,191 | ₩36,797 | ₩36,877 | -1.85% | 4.3만 |
|---|
| 2026.06.02 | ₩37,346 | ₩37,856 | ₩37,253 | ₩37,802 | +1.22% | 8.2만 |
|---|
| 2026.06.01 | ₩37,052 | ₩37,494 | ₩36,140 | ₩37,266 | +0.58% | 4.9만 |
|---|
| 2026.05.29 | ₩37,400 | ₩37,990 | ₩37,105 | ₩37,253 | -0.39% | 6.3만 |
|---|
| 2026.05.28 | ₩37,534 | ₩38,110 | ₩37,480 | ₩37,574 | +0.11% | 8.9만 |
|---|
| 2026.05.27 | ₩37,400 | ₩38,057 | ₩37,387 | ₩37,521 | +0.32% | 5.6만 |
|---|
| 2026.05.26 | ₩37,521 | ₩38,459 | ₩37,320 | ₩37,440 | -0.21% | 5만 |
|---|
| 2026.05.22 | ₩37,454 | ₩37,896 | ₩37,145 | ₩37,279 | -0.47% | 3.9만 |
|---|
| 2026.05.21 | ₩36,449 | ₩37,641 | ₩35,886 | ₩37,320 | +2.39% | 5.6만 |
|---|
| 2026.05.20 | ₩36,301 | ₩36,998 | ₩35,671 | ₩36,663 | +1.00% | 5.1만 |
|---|
| 2026.05.19 | ₩36,315 | ₩36,435 | ₩35,886 | ₩35,993 | -0.89% | 8.1만 |
|---|
| 2026.05.18 | ₩35,604 | ₩36,382 | ₩35,578 | ₩36,194 | +1.66% | 9.1만 |
|---|
| 2026.05.15 | ₩35,859 | ₩36,395 | ₩35,323 | ₩35,604 | -0.71% | 4.9만 |
|---|
| 2026.05.14 | ₩35,899 | ₩37,199 | ₩35,712 | ₩36,073 | +0.49% | 3.6만 |
|---|
| 2026.05.13 | ₩35,980 | ₩36,475 | ₩35,645 | ₩35,752 | -0.63% | 4.7만 |
|---|
| 2026.05.12 | ₩36,355 | ₩36,676 | ₩35,658 | ₩36,181 | -0.48% | 5.2만 |
|---|
| 2026.05.11 | ₩37,708 | ₩37,708 | ₩36,422 | ₩36,435 | -3.38% | 5.5만 |
|---|
| 2026.05.08 | ₩37,507 | ₩38,003 | ₩37,186 | ₩37,467 | -0.11% | 10만 |
|---|
| 2026.05.07 | ₩36,810 | ₩38,110 | ₩36,810 | ₩37,467 | +1.78% | 12.2만 |
|---|
| 2026.05.06 | ₩36,717 | ₩37,132 | ₩36,516 | ₩36,851 | +0.36% | 8.3만 |
|---|
| 2026.05.05 | ₩36,006 | ₩36,757 | ₩35,980 | ₩36,529 | +1.45% | 12만 |
|---|
| 2026.05.04 | ₩36,422 | ₩36,851 | ₩35,779 | ₩35,980 | -1.21% | 9.2만 |
|---|
| 2026.05.01 | ₩35,899 | ₩37,186 | ₩35,470 | ₩36,368 | +1.31% | 9.6만 |
|---|
| 2026.04.30 | ₩37,105 | ₩37,990 | ₩35,390 | ₩35,805 | -3.50% | 9.7만 |
|---|
| 2026.04.29 | ₩38,325 | ₩38,593 | ₩37,253 | ₩37,454 | -2.27% | 6.7만 |
|---|
| 2026.04.28 | ₩38,057 | ₩39,330 | ₩38,057 | ₩38,472 | +1.09% | 8.9만 |
|---|
| 2026.04.27 | ₩37,748 | ₩38,459 | ₩37,748 | ₩37,882 | +0.35% | 7.1만 |
|---|
| 2026.04.24 | ₩37,655 | ₩38,191 | ₩37,320 | ₩37,802 | +0.39% | 10.5만 |
|---|
| 2026.04.23 | ₩38,043 | ₩38,217 | ₩37,521 | ₩37,722 | -0.85% | 7만 |
|---|
| 2026.04.22 | ₩38,472 | ₩38,995 | ₩37,909 | ₩38,003 | -1.22% | 11.5만 |
|---|
| 2026.04.21 | ₩39,289 | ₩39,691 | ₩38,338 | ₩38,405 | -2.25% | 8.5만 |
|---|
| 2026.04.20 | ₩39,356 | ₩39,879 | ₩39,209 | ₩39,276 | -0.20% | 14.1만 |
|---|
| 2026.04.17 | ₩38,539 | ₩40,000 | ₩38,405 | ₩39,464 | +2.40% | 18.4만 |
|---|
| 2026.04.16 | ₩38,325 | ₩38,633 | ₩38,110 | ₩38,258 | -0.17% | 6.5만 |
|---|
| 2026.04.15 | ₩38,405 | ₩38,673 | ₩37,990 | ₩38,405 | 0.00% | 5.6만 |
|---|
| 2026.04.14 | ₩38,606 | ₩38,914 | ₩38,150 | ₩38,472 | -0.35% | 7.6만 |
|---|
| 2026.04.13 | ₩38,593 | ₩38,928 | ₩38,526 | ₩38,727 | +0.35% | 10.3만 |
|---|
| 2026.04.10 | ₩39,839 | ₩39,839 | ₩38,459 | ₩38,727 | -2.79% | 14만 |
|---|
| 2026.04.09 | ₩38,003 | ₩39,129 | ₩37,856 | ₩38,941 | +2.47% | 14.4만 |
|---|
| 2026.04.08 | ₩37,775 | ₩38,512 | ₩37,775 | ₩38,003 | +0.60% | 10.2만 |
|---|
| 2026.04.07 | ₩37,078 | ₩37,119 | ₩36,851 | ₩37,052 | -0.07% | 7.6만 |
|---|
| 2026.04.06 | ₩36,328 | ₩37,092 | ₩36,315 | ₩36,985 | +1.81% | 7.9만 |
|---|
| 2026.04.02 | ₩36,194 | ₩36,583 | ₩35,872 | ₩36,382 | +0.52% | 7.3만 |
|---|
| 2026.04.01 | ₩36,288 | ₩37,521 | ₩36,288 | ₩36,395 | +0.30% | 7.1만 |
|---|
| 2026.03.31 | ₩36,020 | ₩36,583 | ₩35,805 | ₩36,073 | +0.15% | 4.7만 |
|---|
| 2026.03.30 | ₩35,725 | ₩35,846 | ₩35,524 | ₩35,738 | +0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩35,336 | ₩35,698 | ₩35,243 | ₩35,377 | +0.11% | 3.2만 |
|---|
| 2026.03.26 | ₩35,310 | ₩35,738 | ₩35,243 | ₩35,537 | +0.65% | 2.3만 |
|---|
| 2026.03.25 | ₩35,765 | ₩35,859 | ₩35,350 | ₩35,604 | -0.45% | 2.8만 |
|---|
| 2026.03.24 | ₩35,283 | ₩35,685 | ₩35,042 | ₩35,470 | +0.53% | 4.4만 |
|---|
| 2026.03.23 | ₩35,403 | ₩36,020 | ₩35,109 | ₩35,283 | -0.34% | 4.6만 |
|---|
| 2026.03.20 | ₩35,001 | ₩35,269 | ₩34,506 | ₩34,707 | -0.84% | 9.2만 |
|---|
| 2026.03.19 | ₩33,983 | ₩35,229 | ₩33,849 | ₩34,934 | +2.80% | 5.5만 |
|---|
| 2026.03.18 | ₩34,881 | ₩35,216 | ₩33,996 | ₩34,117 | -2.19% | 5.8만 |
|---|
| 2026.03.17 | ₩35,819 | ₩35,913 | ₩34,908 | ₩34,961 | -2.39% | 7만 |
|---|
| 2026.03.16 | ₩35,484 | ₩36,087 | ₩35,470 | ₩35,524 | +0.11% | 8.9만 |
|---|
| 2026.03.13 | ₩35,511 | ₩36,127 | ₩35,015 | ₩35,028 | -1.36% | 6.7만 |
|---|
| 2026.03.12 | ₩34,988 | ₩35,604 | ₩32,375 | ₩35,310 | +0.92% | 7.4만 |
|---|
| 2026.03.11 | ₩35,578 | ₩35,939 | ₩34,948 | ₩35,457 | -0.34% | 5만 |
|---|
| 2026.03.10 | ₩35,001 | ₩36,422 | ₩34,908 | ₩35,792 | +2.26% | 11.4만 |
|---|
| 2026.03.09 | ₩34,854 | ₩35,323 | ₩34,037 | ₩35,162 | +0.88% | 8.5만 |
|---|
| 2026.03.06 | ₩35,082 | ₩35,377 | ₩34,613 | ₩35,296 | +0.61% | 6.3만 |
|---|
| 2026.03.05 | ₩35,939 | ₩35,980 | ₩35,243 | ₩35,752 | -0.52% | 7.3만 |
|---|
| 2026.03.04 | ₩35,913 | ₩36,114 | ₩35,779 | ₩35,859 | -0.15% | 13.8만 |
|---|
| 2026.03.03 | ₩35,377 | ₩35,939 | ₩35,109 | ₩35,685 | +0.87% | 6.6만 |
|---|
| 2026.03.02 | ₩35,109 | ₩36,060 | ₩34,841 | ₩35,913 | +2.29% | 7.9만 |
|---|
| 2026.02.27 | ₩35,926 | ₩36,274 | ₩35,216 | ₩35,578 | -0.97% | 5.3만 |
|---|
| 2026.02.26 | ₩36,449 | ₩37,105 | ₩36,114 | ₩36,529 | +0.22% | 9.6만 |
|---|
| 2026.02.25 | ₩35,752 | ₩36,583 | ₩35,752 | ₩36,408 | +1.84% | 6.8만 |
|---|
| 2026.02.24 | ₩35,913 | ₩36,489 | ₩35,511 | ₩35,685 | -0.63% | 4.4만 |
|---|
| 2026.02.23 | ₩37,119 | ₩38,191 | ₩35,645 | ₩35,779 | -3.61% | 6.5만 |
|---|
| 2026.02.20 | ₩36,985 | ₩37,480 | ₩36,167 | ₩37,132 | +0.40% | 9.8만 |
|---|
| 2026.02.19 | ₩36,636 | ₩37,212 | ₩36,435 | ₩36,944 | +0.84% | 5.9만 |
|---|
| 2026.02.18 | ₩37,574 | ₩37,936 | ₩36,851 | ₩36,851 | -1.93% | 7.4만 |
|---|
| 2026.02.17 | ₩37,722 | ₩38,526 | ₩37,547 | ₩37,614 | -0.28% | 5.5만 |
|---|
| 2026.02.13 | ₩37,373 | ₩38,539 | ₩36,877 | ₩37,802 | +1.15% | 12.8만 |
|---|
| 2026.02.12 | ₩37,052 | ₩37,467 | ₩36,248 | ₩37,052 | 0.00% | 7.9만 |
|---|
| 2026.02.11 | ₩37,561 | ₩38,043 | ₩36,784 | ₩36,824 | -1.96% | 5.4만 |
|---|
| 2026.02.10 | ₩38,057 | ₩38,284 | ₩37,413 | ₩37,454 | -1.58% | 4.5만 |
|---|
| 2026.02.09 | ₩38,499 | ₩38,713 | ₩37,990 | ₩38,124 | -0.97% | 5.8만 |
|---|
| 2026.02.06 | ₩38,137 | ₩38,633 | ₩37,842 | ₩38,325 | +0.49% | 7.4만 |
|---|
| 2026.02.05 | ₩37,628 | ₩38,030 | ₩37,507 | ₩37,802 | +0.46% | 7.9만 |
|---|
| 2026.02.04 | ₩37,480 | ₩38,539 | ₩37,480 | ₩37,628 | +0.39% | 10.4만 |
|---|
| 2026.02.03 | ₩36,288 | ₩37,253 | ₩35,926 | ₩37,172 | +2.44% | 12.4만 |
|---|
| 2026.02.02 | ₩35,283 | ₩36,274 | ₩35,189 | ₩36,194 | +2.58% | 7.6만 |
|---|
| 2026.01.30 | ₩34,318 | ₩35,631 | ₩34,305 | ₩35,310 | +2.89% | 8.8만 |
|---|
| 2026.01.29 | ₩34,599 | ₩34,599 | ₩34,224 | ₩34,519 | -0.23% | 5.7만 |
|---|
| 2026.01.28 | ₩34,573 | ₩34,573 | ₩33,970 | ₩34,211 | -1.05% | 1.4만 |
|---|
| 2026.01.27 | ₩34,841 | ₩34,841 | ₩34,385 | ₩34,492 | -1.00% | 1.6만 |
|---|
| 2026.01.26 | ₩35,109 | ₩35,109 | ₩34,171 | ₩34,787 | -0.92% | 2.1만 |
|---|
| 2026.01.23 | ₩35,484 | ₩35,484 | ₩34,693 | ₩34,841 | -1.81% | 2.7만 |
|---|
| 2026.01.22 | ₩35,350 | ₩35,497 | ₩35,243 | ₩35,363 | +0.04% | 2.7만 |
|---|
| 2026.01.21 | ₩34,479 | ₩35,497 | ₩34,479 | ₩35,229 | +2.18% | 6.1만 |
|---|
| 2026.01.20 | ₩33,996 | ₩36,918 | ₩33,996 | ₩34,291 | +0.87% | 2.1만 |
|---|
| 2026.01.16 | ₩34,372 | ₩34,841 | ₩34,238 | ₩34,425 | +0.16% | 3.1만 |
|---|
| 2026.01.15 | ₩33,849 | ₩34,546 | ₩33,782 | ₩34,452 | +1.78% | 2만 |
|---|
| 2026.01.14 | ₩33,702 | ₩33,876 | ₩33,621 | ₩33,822 | +0.36% | 2.8만 |
|---|
| 2026.01.13 | ₩33,822 | ₩33,836 | ₩33,501 | ₩33,648 | -0.52% | 2.3만 |
|---|
| 2026.01.12 | ₩33,916 | ₩34,090 | ₩33,742 | ₩33,876 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩34,653 | ₩34,774 | ₩34,037 | ₩34,063 | -1.70% | 2만 |
|---|
| 2026.01.08 | ₩32,991 | ₩34,479 | ₩32,964 | ₩34,251 | +3.82% | 3.2만 |
|---|
| 2026.01.07 | ₩33,058 | ₩33,179 | ₩32,522 | ₩32,938 | -0.36% | 3.5만 |
|---|
| 2026.01.06 | ₩32,830 | ₩33,165 | ₩32,589 | ₩32,951 | +0.37% | 2만 |
|---|
| 2026.01.05 | ₩32,817 | ₩33,782 | ₩32,817 | ₩32,964 | +0.45% | 4.8만 |
|---|
| 2026.01.02 | ₩34,063 | ₩34,063 | ₩32,790 | ₩32,884 | -3.46% | 1.7만 |
|---|
| 2025.12.31 | ₩34,037 | ₩34,037 | ₩33,715 | ₩33,822 | -0.63% | 2.2만 |
|---|
| 2025.12.30 | ₩34,385 | ₩34,385 | ₩33,889 | ₩33,970 | -1.21% | 1.6만 |
|---|
| 2025.12.29 | ₩34,251 | ₩34,398 | ₩33,929 | ₩34,171 | -0.23% | 1.5만 |
|---|
| 2025.12.26 | ₩34,492 | ₩34,546 | ₩33,943 | ₩34,171 | -0.93% | 1.6만 |
|---|
| 2025.12.24 | ₩34,305 | ₩34,747 | ₩34,238 | ₩34,291 | -0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩34,197 | ₩34,653 | ₩34,117 | ₩34,117 | -0.24% | 1.2만 |
|---|
| 2025.12.22 | ₩34,707 | ₩34,827 | ₩34,291 | ₩34,305 | -1.16% | 3.5만 |
|---|
| 2025.12.19 | ₩35,269 | ₩35,497 | ₩34,680 | ₩34,707 | -1.60% | 5.5만 |
|---|
| 2025.12.18 | ₩35,243 | ₩35,484 | ₩35,042 | ₩35,243 | 0.00% | 1.7만 |
|---|
| 2025.12.17 | ₩35,109 | ₩35,283 | ₩34,948 | ₩35,055 | -0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩35,176 | ₩35,216 | ₩34,908 | ₩35,109 | -0.19% | 2만 |
|---|
| 2025.12.15 | ₩34,707 | ₩35,162 | ₩34,452 | ₩35,095 | +1.12% | 5.8만 |
|---|
| 2025.12.12 | ₩34,814 | ₩34,814 | ₩34,640 | ₩34,707 | -0.31% | 1.8만 |
|---|
| 2025.12.11 | ₩34,412 | ₩34,720 | ₩34,171 | ₩34,546 | +0.39% | 4.5만 |
|---|
| 2025.12.10 | ₩32,830 | ₩34,465 | ₩32,830 | ₩34,278 | +4.41% | 6.5만 |
|---|
| 2025.12.09 | ₩32,629 | ₩33,232 | ₩32,629 | ₩32,938 | +0.94% | 1.7만 |
|---|
| 2025.12.08 | ₩33,299 | ₩33,299 | ₩32,696 | ₩32,696 | -1.81% | 1.9만 |
|---|
| 2025.12.05 | ₩33,165 | ₩33,259 | ₩32,951 | ₩32,951 | -0.65% | 1.2만 |
|---|
| 2025.12.04 | ₩33,165 | ₩33,165 | ₩32,830 | ₩33,005 | -0.48% | 2.3만 |
|---|
| 2025.12.03 | ₩32,964 | ₩33,152 | ₩32,911 | ₩32,911 | -0.16% | 1.6만 |
|---|
| 2025.12.02 | ₩33,165 | ₩33,232 | ₩32,562 | ₩32,562 | -1.82% | 1.7만 |
|---|
| 2025.12.01 | ₩32,897 | ₩33,165 | ₩32,750 | ₩32,964 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩32,576 | ₩33,098 | ₩32,576 | ₩32,830 | +0.78% | 7.3천 |
|---|
| 2025.11.26 | ₩33,165 | ₩33,219 | ₩32,495 | ₩32,844 | -0.97% | 2.2만 |
|---|
| 2025.11.25 | ₩32,080 | ₩33,219 | ₩32,080 | ₩32,964 | +2.76% | 2.1만 |
|---|
| 2025.11.24 | ₩32,375 | ₩32,763 | ₩31,772 | ₩32,080 | -0.91% | 1.8만 |
|---|
| 2025.11.21 | ₩30,941 | ₩32,268 | ₩30,941 | ₩32,107 | +3.77% | 3.5만 |
|---|
| 2025.11.20 | ₩31,812 | ₩31,879 | ₩30,914 | ₩30,995 | -2.57% | 1.5만 |
|---|
| 2025.11.19 | ₩32,160 | ₩32,160 | ₩31,048 | ₩31,048 | -3.46% | 1.9만 |
|---|
| 2025.11.18 | ₩32,428 | ₩32,428 | ₩31,155 | ₩31,303 | -3.47% | 1.6만 |
|---|
| 2025.11.17 | ₩32,201 | ₩32,522 | ₩31,490 | ₩31,490 | -2.21% | 1.5만 |
|---|
| 2025.11.14 | ₩32,174 | ₩32,763 | ₩32,026 | ₩32,361 | +0.58% | 2.6만 |
|---|
| 2025.11.13 | ₩31,892 | ₩32,656 | ₩31,825 | ₩32,294 | +1.26% | 1.4만 |
|---|
| 2025.11.12 | ₩31,906 | ₩31,959 | ₩31,624 | ₩31,772 | -0.42% | 1만 |
|---|
| 2025.11.11 | ₩31,169 | ₩31,691 | ₩30,887 | ₩31,504 | +1.07% | 2.1만 |
|---|
| 2025.11.10 | ₩31,611 | ₩31,611 | ₩30,820 | ₩30,901 | -2.25% | 1.2만 |
|---|
| 2025.11.07 | ₩30,995 | ₩30,995 | ₩30,633 | ₩30,633 | -1.17% | 1만 |
|---|
| 2025.11.06 | ₩30,954 | ₩31,035 | ₩30,646 | ₩30,753 | -0.65% | 1.2만 |
|---|
| 2025.11.05 | ₩30,351 | ₩31,088 | ₩30,351 | ₩31,021 | +2.21% | 1.4만 |
|---|
| 2025.11.04 | ₩30,579 | ₩30,579 | ₩30,043 | ₩30,150 | -1.40% | 1.3만 |
|---|
| 2025.11.03 | ₩30,217 | ₩30,405 | ₩30,016 | ₩30,124 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩29,775 | ₩30,284 | ₩29,614 | ₩30,177 | +1.35% | 1.2만 |
|---|
| 2025.10.30 | ₩29,681 | ₩30,418 | ₩29,681 | ₩29,882 | +0.68% | 4.1만 |
|---|
| 2025.10.29 | ₩30,164 | ₩30,660 | ₩29,601 | ₩29,869 | -0.98% | 1.4만 |
|---|
| 2025.10.28 | ₩30,445 | ₩30,673 | ₩30,177 | ₩30,177 | -0.88% | 8.2천 |
|---|
| 2025.10.27 | ₩30,767 | ₩31,008 | ₩30,418 | ₩30,432 | -1.09% | 1.1만 |
|---|
| 2025.10.24 | ₩30,459 | ₩30,981 | ₩30,459 | ₩30,753 | +0.97% | 2.3만 |
|---|
| 2025.10.23 | ₩30,673 | ₩30,753 | ₩30,298 | ₩30,526 | -0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩29,681 | ₩31,142 | ₩29,614 | ₩30,566 | +2.98% | 2.9만 |
|---|
| 2025.10.21 | ₩29,681 | ₩29,842 | ₩29,293 | ₩29,440 | -0.81% | 2.5만 |
|---|
| 2025.10.20 | ₩29,695 | ₩29,909 | ₩29,521 | ₩29,722 | +0.09% | 1.5만 |
|---|
| 2025.10.17 | ₩29,360 | ₩30,271 | ₩29,360 | ₩29,413 | +0.18% | 1.6만 |
|---|
| 2025.10.16 | ₩30,298 | ₩30,298 | ₩28,931 | ₩29,360 | -3.10% | 1.3만 |
|---|
| 2025.10.15 | ₩30,338 | ₩30,338 | ₩29,815 | ₩30,003 | -1.10% | 1.4만 |
|---|
| 2025.10.14 | ₩29,145 | ₩30,070 | ₩29,078 | ₩29,976 | +2.85% | 1.8만 |
|---|
| 2025.10.13 | ₩29,507 | ₩29,708 | ₩29,186 | ₩29,186 | -1.09% | 9천 |
|---|
| 2025.10.10 | ₩29,949 | ₩30,150 | ₩29,212 | ₩29,212 | -2.46% | 1.3만 |
|---|