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 | ₩39,792 | ₩39,832 | ₩39,443 | ₩39,510 | -0.71% | 9.4천 |
| 2026.10.08 | ₩39,577 | ₩40,341 | ₩39,577 | ₩40,194 | +1.56% | 1.6만 |
| 2026.10.07 | ₩40,100 | ₩40,502 | ₩39,497 | ₩39,604 | -1.24% | 1.7만 |
| 2026.10.06 | ₩40,301 | ₩40,650 | ₩40,194 | ₩40,301 | 0.00% | 1만 |
| 2026.10.05 | ₩40,368 | ₩40,395 | ₩39,953 | ₩40,181 | -0.47% | 2만 |
| 2026.10.02 | ₩40,020 | ₩40,663 | ₩39,886 | ₩40,315 | +0.74% | 1.2만 |
| 2026.10.01 | ₩39,054 | ₩39,872 | ₩38,196 | ₩39,738 | +1.75% | 1.4만 |
| 2026.09.30 | ₩39,979 | ₩39,979 | ₩39,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,403 |
| -1.44% |
| 2만 |
| 2026.09.29 | ₩40,274 | ₩40,529 | ₩39,899 | ₩40,113 | -0.40% | 2.1만 |
|---|
| 2026.09.28 | ₩39,470 | ₩40,610 | ₩37,686 | ₩40,207 | +1.87% | 7.1만 |
|---|
| 2026.09.25 | ₩36,814 | ₩40,020 | ₩36,814 | ₩39,403 | +7.03% | 8.2만 |
|---|
| 2026.09.24 | ₩39,671 | ₩39,738 | ₩39,041 | ₩39,738 | +0.17% | 2만 |
|---|
| 2026.09.23 | ₩40,502 | ₩40,771 | ₩39,228 | ₩39,430 | -2.65% | 1.5만 |
|---|
| 2026.09.22 | ₩41,066 | ₩41,173 | ₩40,543 | ₩40,851 | -0.52% | 2.9만 |
|---|
| 2026.09.21 | ₩41,549 | ₩41,549 | ₩40,838 | ₩41,066 | -1.16% | 2만 |
|---|
| 2026.09.18 | ₩41,401 | ₩41,803 | ₩41,267 | ₩41,455 | +0.13% | 4.3만 |
|---|
| 2026.09.17 | ₩41,991 | ₩41,991 | ₩41,374 | ₩41,401 | -1.41% | 1.4만 |
|---|
| 2026.09.16 | ₩42,326 | ₩42,340 | ₩41,052 | ₩41,374 | -2.25% | 2.1만 |
|---|
| 2026.09.15 | ₩42,018 | ₩42,930 | ₩42,018 | ₩42,313 | +0.70% | 2만 |
|---|
| 2026.09.14 | ₩41,696 | ₩42,300 | ₩41,468 | ₩42,179 | +1.16% | 2.2만 |
|---|
| 2026.09.11 | ₩41,683 | ₩42,058 | ₩41,025 | ₩41,656 | -0.06% | 3.1만 |
|---|
| 2026.09.10 | ₩41,401 | ₩41,911 | ₩40,999 | ₩41,455 | +0.13% | 2.2만 |
|---|
| 2026.09.09 | ₩40,811 | ₩41,549 | ₩40,811 | ₩41,401 | +1.45% | 2.6만 |
|---|
| 2026.09.08 | ₩42,125 | ₩42,393 | ₩40,945 | ₩41,200 | -2.20% | 1.8만 |
|---|
| 2026.09.04 | ₩41,294 | ₩42,447 | ₩41,294 | ₩42,380 | +2.63% | 3.9만 |
|---|
| 2026.09.03 | ₩41,642 | ₩41,803 | ₩41,133 | ₩41,549 | -0.23% | 1.8만 |
|---|
| 2026.09.02 | ₩40,221 | ₩41,683 | ₩40,221 | ₩41,428 | +3.00% | 2.5만 |
|---|
| 2026.09.01 | ₩41,012 | ₩42,393 | ₩40,368 | ₩40,637 | -0.92% | 1.7만 |
|---|
| 2026.08.31 | ₩40,958 | ₩42,005 | ₩40,663 | ₩40,972 | +0.03% | 3.3만 |
|---|
| 2026.08.28 | ₩41,414 | ₩41,683 | ₩41,173 | ₩41,267 | -0.36% | 1.6만 |
|---|
| 2026.08.27 | ₩41,200 | ₩42,407 | ₩41,093 | ₩41,669 | +1.14% | 3만 |
|---|
| 2026.08.26 | ₩41,602 | ₩42,192 | ₩41,133 | ₩41,428 | -0.42% | 1.9만 |
|---|
| 2026.08.25 | ₩41,575 | ₩42,246 | ₩40,730 | ₩41,709 | +0.32% | 3.2만 |
|---|
| 2026.08.24 | ₩43,064 | ₩43,721 | ₩41,227 | ₩41,683 | -3.21% | 2.7만 |
|---|
| 2026.08.21 | ₩41,602 | ₩41,951 | ₩40,704 | ₩41,629 | +0.06% | 6.8만 |
|---|
| 2026.08.20 | ₩40,757 | ₩41,857 | ₩40,757 | ₩41,589 | +2.04% | 2.5만 |
|---|
| 2026.08.19 | ₩42,970 | ₩43,185 | ₩41,213 | ₩41,213 | -4.09% | 2.1만 |
|---|
| 2026.08.18 | ₩43,051 | ₩43,976 | ₩42,903 | ₩43,010 | -0.09% | 5.6만 |
|---|
| 2026.08.17 | ₩43,051 | ₩43,131 | ₩42,246 | ₩42,608 | -1.03% | 9.6만 |
|---|
| 2026.08.14 | ₩42,890 | ₩43,051 | ₩42,541 | ₩42,756 | -0.31% | 1.5만 |
|---|
| 2026.08.13 | ₩43,198 | ₩43,252 | ₩42,823 | ₩43,144 | -0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩43,265 | ₩43,440 | ₩42,340 | ₩42,756 | -1.18% | 3.5만 |
|---|
| 2026.08.11 | ₩42,005 | ₩42,970 | ₩41,817 | ₩42,970 | +2.30% | 3만 |
|---|
| 2026.08.10 | ₩42,273 | ₩42,648 | ₩41,669 | ₩41,897 | -0.89% | 1.7만 |
|---|
| 2026.08.07 | ₩42,702 | ₩43,319 | ₩42,139 | ₩42,621 | -0.19% | 3.1만 |
|---|
| 2026.08.06 | ₩42,635 | ₩43,346 | ₩42,179 | ₩42,648 | +0.03% | 4.6만 |
|---|
| 2026.08.05 | ₩42,916 | ₩43,010 | ₩41,911 | ₩42,635 | -0.66% | 1.5만 |
|---|
| 2026.08.04 | ₩43,252 | ₩43,775 | ₩42,702 | ₩42,769 | -1.12% | 3.6만 |
|---|
| 2026.08.03 | ₩43,198 | ₩44,579 | ₩42,635 | ₩43,413 | +0.50% | 4.1만 |
|---|
| 2026.07.31 | ₩42,232 | ₩43,158 | ₩41,642 | ₩42,581 | +0.83% | 5.2만 |
|---|
| 2026.07.30 | ₩42,098 | ₩42,796 | ₩41,294 | ₩42,434 | +0.80% | 1.9만 |
|---|
| 2026.07.29 | ₩41,562 | ₩42,688 | ₩41,508 | ₩42,058 | +1.19% | 3.7만 |
|---|
| 2026.07.28 | ₩40,006 | ₩41,146 | ₩39,564 | ₩40,610 | +1.51% | 2.4만 |
|---|
| 2026.07.27 | ₩40,221 | ₩40,234 | ₩39,550 | ₩39,792 | -1.07% | 2.4만 |
|---|
| 2026.07.24 | ₩38,732 | ₩40,248 | ₩37,686 | ₩39,899 | +3.01% | 3만 |
|---|
| 2026.07.23 | ₩38,316 | ₩39,684 | ₩35,259 | ₩38,772 | +1.19% | 4.2만 |
|---|
| 2026.07.22 | ₩39,269 | ₩39,282 | ₩38,222 | ₩38,933 | -0.85% | 2.8만 |
|---|
| 2026.07.21 | ₩39,188 | ₩39,590 | ₩38,853 | ₩39,577 | +0.99% | 2.9만 |
|---|
| 2026.07.20 | ₩39,872 | ₩40,368 | ₩38,129 | ₩39,483 | -0.98% | 4.7만 |
|---|
| 2026.07.17 | ₩40,341 | ₩41,079 | ₩37,981 | ₩39,577 | -1.89% | 4.6만 |
|---|
| 2026.07.16 | ₩38,826 | ₩40,918 | ₩38,826 | ₩40,717 | +4.87% | 5.7만 |
|---|
| 2026.07.15 | ₩39,523 | ₩40,073 | ₩38,826 | ₩39,550 | +0.07% | 4.5만 |
|---|
| 2026.07.14 | ₩39,175 | ₩39,711 | ₩39,014 | ₩39,202 | +0.07% | 3.1만 |
|---|
| 2026.07.13 | ₩39,309 | ₩40,006 | ₩39,202 | ₩39,269 | -0.10% | 4.3만 |
|---|
| 2026.07.10 | ₩39,362 | ₩39,362 | ₩38,893 | ₩39,202 | -0.41% | 1.7만 |
|---|
| 2026.07.09 | ₩38,652 | ₩39,577 | ₩38,652 | ₩39,309 | +1.70% | 3.4만 |
|---|
| 2026.07.08 | ₩39,269 | ₩40,100 | ₩38,290 | ₩38,786 | -1.23% | 4.2만 |
|---|
| 2026.07.07 | ₩40,006 | ₩40,596 | ₩39,228 | ₩39,295 | -1.78% | 4.5만 |
|---|
| 2026.07.06 | ₩40,127 | ₩40,797 | ₩39,067 | ₩39,751 | -0.94% | 2.8만 |
|---|
| 2026.07.02 | ₩41,495 | ₩41,683 | ₩40,154 | ₩40,288 | -2.91% | 3.1만 |
|---|
| 2026.07.01 | ₩40,261 | ₩41,857 | ₩40,154 | ₩41,495 | +3.06% | 5.9만 |
|---|
| 2026.06.30 | ₩40,100 | ₩40,435 | ₩39,161 | ₩40,261 | +0.40% | 5.4만 |
|---|
| 2026.06.29 | ₩40,717 | ₩40,972 | ₩39,671 | ₩40,274 | -1.09% | 7만 |
|---|
| 2026.06.26 | ₩40,368 | ₩40,985 | ₩39,738 | ₩40,958 | +1.46% | 52.8만 |
|---|
| 2026.06.25 | ₩40,100 | ₩40,569 | ₩39,818 | ₩40,046 | -0.13% | 5.8만 |
|---|
| 2026.06.24 | ₩40,288 | ₩40,569 | ₩39,899 | ₩40,167 | -0.30% | 10만 |
|---|
| 2026.06.23 | ₩39,430 | ₩40,274 | ₩39,269 | ₩40,113 | +1.73% | 15.8만 |
|---|
| 2026.06.22 | ₩39,523 | ₩39,993 | ₩39,134 | ₩39,362 | -0.41% | 5.9만 |
|---|
| 2026.06.18 | ₩39,537 | ₩39,631 | ₩38,987 | ₩39,376 | -0.41% | 19.2만 |
|---|
| 2026.06.17 | ₩39,698 | ₩39,953 | ₩38,759 | ₩38,947 | -1.89% | 6만 |
|---|
| 2026.06.16 | ₩39,497 | ₩40,234 | ₩39,161 | ₩39,631 | +0.34% | 6.6만 |
|---|
| 2026.06.15 | ₩40,717 | ₩41,388 | ₩39,121 | ₩39,282 | -3.52% | 8.2만 |
|---|
| 2026.06.12 | ₩39,698 | ₩40,637 | ₩39,698 | ₩40,489 | +1.99% | 9.2만 |
|---|
| 2026.06.11 | ₩39,832 | ₩40,248 | ₩39,094 | ₩39,644 | -0.47% | 5.7만 |
|---|
| 2026.06.10 | ₩39,859 | ₩40,918 | ₩39,564 | ₩39,604 | -0.64% | 8만 |
|---|
| 2026.06.09 | ₩39,215 | ₩40,771 | ₩39,094 | ₩39,537 | +0.82% | 6.9만 |
|---|
| 2026.06.08 | ₩38,974 | ₩39,376 | ₩38,759 | ₩39,108 | +0.34% | 6.7만 |
|---|
| 2026.06.05 | ₩38,008 | ₩39,497 | ₩38,008 | ₩38,974 | +2.54% | 10.4만 |
|---|
| 2026.06.04 | ₩37,445 | ₩38,075 | ₩37,445 | ₩38,008 | +1.50% | 8만 |
|---|
| 2026.06.03 | ₩37,606 | ₩38,222 | ₩36,828 | ₩36,908 | -1.85% | 4.3만 |
|---|
| 2026.06.02 | ₩37,378 | ₩37,887 | ₩37,284 | ₩37,834 | +1.22% | 8.2만 |
|---|
| 2026.06.01 | ₩37,083 | ₩37,525 | ₩36,171 | ₩37,297 | +0.58% | 4.9만 |
|---|
| 2026.05.29 | ₩37,431 | ₩38,021 | ₩37,136 | ₩37,284 | -0.39% | 6.3만 |
|---|
| 2026.05.28 | ₩37,565 | ₩38,142 | ₩37,512 | ₩37,606 | +0.11% | 8.9만 |
|---|
| 2026.05.27 | ₩37,431 | ₩38,088 | ₩37,418 | ₩37,552 | +0.32% | 5.6만 |
|---|
| 2026.05.26 | ₩37,552 | ₩38,491 | ₩37,351 | ₩37,471 | -0.21% | 5만 |
|---|
| 2026.05.22 | ₩37,485 | ₩37,927 | ₩37,176 | ₩37,311 | -0.47% | 3.9만 |
|---|
| 2026.05.21 | ₩36,479 | ₩37,673 | ₩35,916 | ₩37,351 | +2.39% | 5.6만 |
|---|
| 2026.05.20 | ₩36,331 | ₩37,029 | ₩35,701 | ₩36,694 | +1.00% | 5.1만 |
|---|
| 2026.05.19 | ₩36,345 | ₩36,466 | ₩35,916 | ₩36,023 | -0.89% | 8.1만 |
|---|
| 2026.05.18 | ₩35,634 | ₩36,412 | ₩35,607 | ₩36,224 | +1.66% | 9.1만 |
|---|
| 2026.05.15 | ₩35,889 | ₩36,425 | ₩35,352 | ₩35,634 | -0.71% | 4.9만 |
|---|
| 2026.05.14 | ₩35,929 | ₩37,230 | ₩35,741 | ₩36,103 | +0.49% | 3.6만 |
|---|
| 2026.05.13 | ₩36,010 | ₩36,506 | ₩35,674 | ₩35,782 | -0.63% | 4.7만 |
|---|
| 2026.05.12 | ₩36,385 | ₩36,707 | ₩35,688 | ₩36,211 | -0.48% | 5.2만 |
|---|
| 2026.05.11 | ₩37,740 | ₩37,740 | ₩36,452 | ₩36,466 | -3.38% | 5.5만 |
|---|
| 2026.05.08 | ₩37,539 | ₩38,035 | ₩37,217 | ₩37,498 | -0.11% | 10만 |
|---|
| 2026.05.07 | ₩36,841 | ₩38,142 | ₩36,841 | ₩37,498 | +1.78% | 12.2만 |
|---|
| 2026.05.06 | ₩36,747 | ₩37,163 | ₩36,546 | ₩36,881 | +0.36% | 8.3만 |
|---|
| 2026.05.05 | ₩36,036 | ₩36,787 | ₩36,010 | ₩36,559 | +1.45% | 12만 |
|---|
| 2026.05.04 | ₩36,452 | ₩36,881 | ₩35,808 | ₩36,010 | -1.21% | 9.2만 |
|---|
| 2026.05.01 | ₩35,929 | ₩37,217 | ₩35,500 | ₩36,399 | +1.31% | 9.6만 |
|---|
| 2026.04.30 | ₩37,136 | ₩38,021 | ₩35,420 | ₩35,835 | -3.50% | 9.7만 |
|---|
| 2026.04.29 | ₩38,357 | ₩38,625 | ₩37,284 | ₩37,485 | -2.27% | 6.7만 |
|---|
| 2026.04.28 | ₩38,088 | ₩39,362 | ₩38,088 | ₩38,504 | +1.09% | 8.9만 |
|---|
| 2026.04.27 | ₩37,780 | ₩38,491 | ₩37,780 | ₩37,914 | +0.35% | 7.1만 |
|---|
| 2026.04.24 | ₩37,686 | ₩38,222 | ₩37,351 | ₩37,834 | +0.39% | 10.5만 |
|---|
| 2026.04.23 | ₩38,075 | ₩38,249 | ₩37,552 | ₩37,753 | -0.85% | 7만 |
|---|
| 2026.04.22 | ₩38,504 | ₩39,027 | ₩37,941 | ₩38,035 | -1.22% | 11.5만 |
|---|
| 2026.04.21 | ₩39,322 | ₩39,725 | ₩38,370 | ₩38,437 | -2.25% | 8.5만 |
|---|
| 2026.04.20 | ₩39,389 | ₩39,912 | ₩39,242 | ₩39,309 | -0.20% | 14.1만 |
|---|
| 2026.04.17 | ₩38,571 | ₩40,033 | ₩38,437 | ₩39,497 | +2.40% | 18.4만 |
|---|
| 2026.04.16 | ₩38,357 | ₩38,665 | ₩38,142 | ₩38,290 | -0.17% | 6.5만 |
|---|
| 2026.04.15 | ₩38,437 | ₩38,705 | ₩38,021 | ₩38,437 | 0.00% | 5.6만 |
|---|
| 2026.04.14 | ₩38,638 | ₩38,947 | ₩38,182 | ₩38,504 | -0.35% | 7.6만 |
|---|
| 2026.04.13 | ₩38,625 | ₩38,960 | ₩38,558 | ₩38,759 | +0.35% | 10.3만 |
|---|
| 2026.04.10 | ₩39,872 | ₩39,872 | ₩38,491 | ₩38,759 | -2.79% | 14만 |
|---|
| 2026.04.09 | ₩38,035 | ₩39,161 | ₩37,887 | ₩38,974 | +2.47% | 14.4만 |
|---|
| 2026.04.08 | ₩37,807 | ₩38,544 | ₩37,807 | ₩38,035 | +0.60% | 10.2만 |
|---|
| 2026.04.07 | ₩37,109 | ₩37,150 | ₩36,881 | ₩37,083 | -0.07% | 7.6만 |
|---|
| 2026.04.06 | ₩36,358 | ₩37,123 | ₩36,345 | ₩37,015 | +1.81% | 7.9만 |
|---|
| 2026.04.02 | ₩36,224 | ₩36,613 | ₩35,902 | ₩36,412 | +0.52% | 7.3만 |
|---|
| 2026.04.01 | ₩36,318 | ₩37,552 | ₩36,318 | ₩36,425 | +0.30% | 7.1만 |
|---|
| 2026.03.31 | ₩36,050 | ₩36,613 | ₩35,835 | ₩36,103 | +0.15% | 4.7만 |
|---|
| 2026.03.30 | ₩35,755 | ₩35,875 | ₩35,554 | ₩35,768 | +0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩35,366 | ₩35,728 | ₩35,272 | ₩35,406 | +0.11% | 3.2만 |
|---|
| 2026.03.26 | ₩35,339 | ₩35,768 | ₩35,272 | ₩35,567 | +0.65% | 2.3만 |
|---|
| 2026.03.25 | ₩35,795 | ₩35,889 | ₩35,379 | ₩35,634 | -0.45% | 2.8만 |
|---|
| 2026.03.24 | ₩35,312 | ₩35,715 | ₩35,071 | ₩35,500 | +0.53% | 4.4만 |
|---|
| 2026.03.23 | ₩35,433 | ₩36,050 | ₩35,138 | ₩35,312 | -0.34% | 4.6만 |
|---|
| 2026.03.20 | ₩35,031 | ₩35,299 | ₩34,534 | ₩34,736 | -0.84% | 9.2만 |
|---|
| 2026.03.19 | ₩34,011 | ₩35,259 | ₩33,877 | ₩34,964 | +2.80% | 5.5만 |
|---|
| 2026.03.18 | ₩34,910 | ₩35,245 | ₩34,025 | ₩34,145 | -2.19% | 5.8만 |
|---|
| 2026.03.17 | ₩35,849 | ₩35,943 | ₩34,937 | ₩34,990 | -2.39% | 7만 |
|---|
| 2026.03.16 | ₩35,513 | ₩36,117 | ₩35,500 | ₩35,554 | +0.11% | 8.9만 |
|---|
| 2026.03.13 | ₩35,540 | ₩36,157 | ₩35,044 | ₩35,057 | -1.36% | 6.7만 |
|---|
| 2026.03.12 | ₩35,017 | ₩35,634 | ₩32,402 | ₩35,339 | +0.92% | 7.4만 |
|---|
| 2026.03.11 | ₩35,607 | ₩35,969 | ₩34,977 | ₩35,487 | -0.34% | 5만 |
|---|
| 2026.03.10 | ₩35,031 | ₩36,452 | ₩34,937 | ₩35,822 | +2.26% | 11.4만 |
|---|
| 2026.03.09 | ₩34,883 | ₩35,352 | ₩34,065 | ₩35,192 | +0.88% | 8.5만 |
|---|
| 2026.03.06 | ₩35,111 | ₩35,406 | ₩34,642 | ₩35,326 | +0.61% | 6.3만 |
|---|
| 2026.03.05 | ₩35,969 | ₩36,010 | ₩35,272 | ₩35,782 | -0.52% | 7.3만 |
|---|
| 2026.03.04 | ₩35,943 | ₩36,144 | ₩35,808 | ₩35,889 | -0.15% | 13.8만 |
|---|
| 2026.03.03 | ₩35,406 | ₩35,969 | ₩35,138 | ₩35,715 | +0.87% | 6.6만 |
|---|
| 2026.03.02 | ₩35,138 | ₩36,090 | ₩34,870 | ₩35,943 | +2.29% | 7.9만 |
|---|
| 2026.02.27 | ₩35,956 | ₩36,305 | ₩35,245 | ₩35,607 | -0.97% | 5.3만 |
|---|
| 2026.02.26 | ₩36,479 | ₩37,136 | ₩36,144 | ₩36,559 | +0.22% | 9.6만 |
|---|
| 2026.02.25 | ₩35,782 | ₩36,613 | ₩35,782 | ₩36,439 | +1.84% | 6.8만 |
|---|
| 2026.02.24 | ₩35,943 | ₩36,519 | ₩35,540 | ₩35,715 | -0.63% | 4.4만 |
|---|
| 2026.02.23 | ₩37,150 | ₩38,222 | ₩35,674 | ₩35,808 | -3.61% | 6.5만 |
|---|
| 2026.02.20 | ₩37,015 | ₩37,512 | ₩36,197 | ₩37,163 | +0.40% | 9.8만 |
|---|
| 2026.02.19 | ₩36,667 | ₩37,243 | ₩36,466 | ₩36,975 | +0.84% | 5.9만 |
|---|
| 2026.02.18 | ₩37,606 | ₩37,968 | ₩36,881 | ₩36,881 | -1.93% | 7.4만 |
|---|
| 2026.02.17 | ₩37,753 | ₩38,558 | ₩37,579 | ₩37,646 | -0.28% | 5.5만 |
|---|
| 2026.02.13 | ₩37,404 | ₩38,571 | ₩36,908 | ₩37,834 | +1.15% | 12.8만 |
|---|
| 2026.02.12 | ₩37,083 | ₩37,498 | ₩36,278 | ₩37,083 | 0.00% | 7.9만 |
|---|
| 2026.02.11 | ₩37,592 | ₩38,075 | ₩36,814 | ₩36,855 | -1.96% | 5.4만 |
|---|
| 2026.02.10 | ₩38,088 | ₩38,316 | ₩37,445 | ₩37,485 | -1.58% | 4.5만 |
|---|
| 2026.02.09 | ₩38,531 | ₩38,746 | ₩38,021 | ₩38,155 | -0.97% | 5.8만 |
|---|
| 2026.02.06 | ₩38,169 | ₩38,665 | ₩37,874 | ₩38,357 | +0.49% | 7.4만 |
|---|
| 2026.02.05 | ₩37,659 | ₩38,062 | ₩37,539 | ₩37,834 | +0.46% | 7.9만 |
|---|
| 2026.02.04 | ₩37,512 | ₩38,571 | ₩37,512 | ₩37,659 | +0.39% | 10.4만 |
|---|
| 2026.02.03 | ₩36,318 | ₩37,284 | ₩35,956 | ₩37,203 | +2.44% | 12.4만 |
|---|
| 2026.02.02 | ₩35,312 | ₩36,305 | ₩35,218 | ₩36,224 | +2.58% | 7.6만 |
|---|
| 2026.01.30 | ₩34,347 | ₩35,661 | ₩34,333 | ₩35,339 | +2.89% | 8.8만 |
|---|
| 2026.01.29 | ₩34,628 | ₩34,628 | ₩34,253 | ₩34,548 | -0.23% | 5.7만 |
|---|
| 2026.01.28 | ₩34,601 | ₩34,601 | ₩33,998 | ₩34,239 | -1.05% | 1.4만 |
|---|
| 2026.01.27 | ₩34,870 | ₩34,870 | ₩34,414 | ₩34,521 | -1.00% | 1.6만 |
|---|
| 2026.01.26 | ₩35,138 | ₩35,138 | ₩34,199 | ₩34,816 | -0.92% | 2.1만 |
|---|
| 2026.01.23 | ₩35,513 | ₩35,513 | ₩34,722 | ₩34,870 | -1.81% | 2.7만 |
|---|
| 2026.01.22 | ₩35,379 | ₩35,527 | ₩35,272 | ₩35,393 | +0.04% | 2.7만 |
|---|
| 2026.01.21 | ₩34,508 | ₩35,527 | ₩34,508 | ₩35,259 | +2.18% | 6.1만 |
|---|
| 2026.01.20 | ₩34,025 | ₩36,948 | ₩34,025 | ₩34,320 | +0.87% | 2.1만 |
|---|
| 2026.01.16 | ₩34,400 | ₩34,870 | ₩34,266 | ₩34,454 | +0.16% | 3.1만 |
|---|
| 2026.01.15 | ₩33,877 | ₩34,575 | ₩33,810 | ₩34,481 | +1.78% | 2만 |
|---|
| 2026.01.14 | ₩33,730 | ₩33,904 | ₩33,649 | ₩33,850 | +0.36% | 2.8만 |
|---|
| 2026.01.13 | ₩33,850 | ₩33,864 | ₩33,529 | ₩33,676 | -0.52% | 2.3만 |
|---|
| 2026.01.12 | ₩33,944 | ₩34,119 | ₩33,770 | ₩33,904 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩34,682 | ₩34,803 | ₩34,065 | ₩34,092 | -1.70% | 2만 |
|---|
| 2026.01.08 | ₩33,019 | ₩34,508 | ₩32,992 | ₩34,280 | +3.82% | 3.2만 |
|---|
| 2026.01.07 | ₩33,086 | ₩33,207 | ₩32,549 | ₩32,965 | -0.36% | 3.5만 |
|---|
| 2026.01.06 | ₩32,858 | ₩33,193 | ₩32,617 | ₩32,979 | +0.37% | 2만 |
|---|
| 2026.01.05 | ₩32,845 | ₩33,810 | ₩32,845 | ₩32,992 | +0.45% | 4.8만 |
|---|
| 2026.01.02 | ₩34,092 | ₩34,092 | ₩32,818 | ₩32,912 | -3.46% | 1.7만 |
|---|
| 2025.12.31 | ₩34,065 | ₩34,065 | ₩33,743 | ₩33,850 | -0.63% | 2.2만 |
|---|
| 2025.12.30 | ₩34,414 | ₩34,414 | ₩33,917 | ₩33,998 | -1.21% | 1.6만 |
|---|
| 2025.12.29 | ₩34,280 | ₩34,427 | ₩33,958 | ₩34,199 | -0.23% | 1.5만 |
|---|
| 2025.12.26 | ₩34,521 | ₩34,575 | ₩33,971 | ₩34,199 | -0.93% | 1.6만 |
|---|
| 2025.12.24 | ₩34,333 | ₩34,776 | ₩34,266 | ₩34,320 | -0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩34,226 | ₩34,682 | ₩34,145 | ₩34,145 | -0.24% | 1.2만 |
|---|
| 2025.12.22 | ₩34,736 | ₩34,856 | ₩34,320 | ₩34,333 | -1.16% | 3.5만 |
|---|
| 2025.12.19 | ₩35,299 | ₩35,527 | ₩34,709 | ₩34,736 | -1.60% | 5.5만 |
|---|
| 2025.12.18 | ₩35,272 | ₩35,513 | ₩35,071 | ₩35,272 | 0.00% | 1.7만 |
|---|
| 2025.12.17 | ₩35,138 | ₩35,312 | ₩34,977 | ₩35,084 | -0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩35,205 | ₩35,245 | ₩34,937 | ₩35,138 | -0.19% | 2만 |
|---|
| 2025.12.15 | ₩34,736 | ₩35,192 | ₩34,481 | ₩35,124 | +1.12% | 5.8만 |
|---|
| 2025.12.12 | ₩34,843 | ₩34,843 | ₩34,668 | ₩34,736 | -0.31% | 1.8만 |
|---|
| 2025.12.11 | ₩34,440 | ₩34,749 | ₩34,199 | ₩34,575 | +0.39% | 4.5만 |
|---|
| 2025.12.10 | ₩32,858 | ₩34,494 | ₩32,858 | ₩34,306 | +4.41% | 6.5만 |
|---|
| 2025.12.09 | ₩32,657 | ₩33,260 | ₩32,657 | ₩32,965 | +0.94% | 1.7만 |
|---|
| 2025.12.08 | ₩33,327 | ₩33,327 | ₩32,724 | ₩32,724 | -1.81% | 1.9만 |
|---|
| 2025.12.05 | ₩33,193 | ₩33,287 | ₩32,979 | ₩32,979 | -0.65% | 1.2만 |
|---|
| 2025.12.04 | ₩33,193 | ₩33,193 | ₩32,858 | ₩33,032 | -0.48% | 2.3만 |
|---|
| 2025.12.03 | ₩32,992 | ₩33,180 | ₩32,938 | ₩32,938 | -0.16% | 1.6만 |
|---|
| 2025.12.02 | ₩33,193 | ₩33,260 | ₩32,590 | ₩32,590 | -1.82% | 1.7만 |
|---|
| 2025.12.01 | ₩32,925 | ₩33,193 | ₩32,777 | ₩32,992 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩32,603 | ₩33,126 | ₩32,603 | ₩32,858 | +0.78% | 7.3천 |
|---|
| 2025.11.26 | ₩33,193 | ₩33,247 | ₩32,523 | ₩32,871 | -0.97% | 2.2만 |
|---|
| 2025.11.25 | ₩32,107 | ₩33,247 | ₩32,107 | ₩32,992 | +2.76% | 2.1만 |
|---|
| 2025.11.24 | ₩32,402 | ₩32,791 | ₩31,798 | ₩32,107 | -0.91% | 1.8만 |
|---|
| 2025.11.21 | ₩30,967 | ₩32,295 | ₩30,967 | ₩32,134 | +3.77% | 3.5만 |
|---|
| 2025.11.20 | ₩31,839 | ₩31,906 | ₩30,940 | ₩31,021 | -2.57% | 1.5만 |
|---|
| 2025.11.19 | ₩32,187 | ₩32,187 | ₩31,074 | ₩31,074 | -3.46% | 1.9만 |
|---|
| 2025.11.18 | ₩32,456 | ₩32,456 | ₩31,182 | ₩31,329 | -3.47% | 1.6만 |
|---|
| 2025.11.17 | ₩32,228 | ₩32,549 | ₩31,517 | ₩31,517 | -2.21% | 1.5만 |
|---|
| 2025.11.14 | ₩32,201 | ₩32,791 | ₩32,053 | ₩32,389 | +0.58% | 2.6만 |
|---|
| 2025.11.13 | ₩31,919 | ₩32,684 | ₩31,852 | ₩32,321 | +1.26% | 1.4만 |
|---|
| 2025.11.12 | ₩31,933 | ₩31,986 | ₩31,651 | ₩31,798 | -0.42% | 1만 |
|---|
| 2025.11.11 | ₩31,195 | ₩31,718 | ₩30,913 | ₩31,530 | +1.07% | 2.1만 |
|---|
| 2025.11.10 | ₩31,637 | ₩31,637 | ₩30,846 | ₩30,927 | -2.25% | 1.2만 |
|---|
| 2025.11.07 | ₩31,021 | ₩31,021 | ₩30,658 | ₩30,658 | -1.17% | 1만 |
|---|
| 2025.11.06 | ₩30,980 | ₩31,061 | ₩30,672 | ₩30,779 | -0.65% | 1.2만 |
|---|
| 2025.11.05 | ₩30,377 | ₩31,114 | ₩30,377 | ₩31,047 | +2.21% | 1.4만 |
|---|
| 2025.11.04 | ₩30,605 | ₩30,605 | ₩30,068 | ₩30,176 | -1.40% | 1.3만 |
|---|
| 2025.11.03 | ₩30,243 | ₩30,430 | ₩30,042 | ₩30,149 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩29,800 | ₩30,310 | ₩29,639 | ₩30,202 | +1.35% | 1.2만 |
|---|
| 2025.10.30 | ₩29,706 | ₩30,444 | ₩29,706 | ₩29,907 | +0.68% | 4.1만 |
|---|
| 2025.10.29 | ₩30,189 | ₩30,685 | ₩29,626 | ₩29,894 | -0.98% | 1.4만 |
|---|
| 2025.10.28 | ₩30,471 | ₩30,699 | ₩30,202 | ₩30,202 | -0.88% | 8.2천 |
|---|
| 2025.10.27 | ₩30,793 | ₩31,034 | ₩30,444 | ₩30,457 | -1.09% | 1.1만 |
|---|
| 2025.10.24 | ₩30,484 | ₩31,007 | ₩30,484 | ₩30,779 | +0.97% | 2.3만 |
|---|
| 2025.10.23 | ₩30,699 | ₩30,779 | ₩30,323 | ₩30,551 | -0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩29,706 | ₩31,168 | ₩29,639 | ₩30,591 | +2.98% | 2.9만 |
|---|
| 2025.10.21 | ₩29,706 | ₩29,867 | ₩29,317 | ₩29,465 | -0.81% | 2.5만 |
|---|
| 2025.10.20 | ₩29,720 | ₩29,934 | ₩29,545 | ₩29,746 | +0.09% | 1.5만 |
|---|
| 2025.10.17 | ₩29,384 | ₩30,296 | ₩29,384 | ₩29,438 | +0.18% | 1.6만 |
|---|
| 2025.10.16 | ₩30,323 | ₩30,323 | ₩28,955 | ₩29,384 | -3.10% | 1.3만 |
|---|
| 2025.10.15 | ₩30,363 | ₩30,363 | ₩29,840 | ₩30,028 | -1.10% | 1.4만 |
|---|
| 2025.10.14 | ₩29,170 | ₩30,095 | ₩29,103 | ₩30,001 | +2.85% | 1.8만 |
|---|
| 2025.10.13 | ₩29,532 | ₩29,733 | ₩29,210 | ₩29,210 | -1.09% | 9천 |
|---|
| 2025.10.10 | ₩29,974 | ₩30,176 | ₩29,237 | ₩29,237 | -2.46% | 1.3만 |
|---|