시장 데이터를 불러오는 중
전체 종목
Business First Bancshares, Inc. - Common Stock 과거 주가
Business First Bancshares, Inc. - Common Stock · BFST · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Business First Bancshares, Inc. - Common Stock · BFST · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,923 | ₩41,151 | ₩40,791 | ₩40,816 | -0.26% | 21.8만 |
| 2026.10.08 | ₩40,589 | ₩41,245 | ₩40,522 | ₩41,111 | +1.29% | 21.8만 |
| 2026.10.07 | ₩40,857 | ₩41,057 | ₩40,495 | ₩40,749 | -0.26% | 17.1만 |
| 2026.10.06 | ₩41,472 | ₩41,660 | ₩41,138 | ₩41,151 | -0.77% | 15.4만 |
| 2026.10.05 | ₩41,365 | ₩41,512 | ₩41,151 | ₩41,325 | -0.10% | 25.7만 |
| 2026.10.02 | ₩41,205 | ₩41,606 | ₩40,977 | ₩41,365 | +0.39% | 19.3만 |
| 2026.10.01 | ₩40,013 | ₩40,783 | ₩39,504 | ₩40,776 | +1.91% | 30.6만 |
| 2026.09.30 | ₩40,696 | ₩40,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,281 |
| -1.02% |
| 20.3만 |
| 2026.09.29 | ₩40,977 | ₩41,278 | ₩40,375 | ₩40,709 | -0.65% | 20.2만 |
|---|
| 2026.09.28 | ₩41,231 | ₩41,432 | ₩41,017 | ₩41,057 | -0.42% | 21.7만 |
|---|
| 2026.09.25 | ₩41,191 | ₩41,486 | ₩41,044 | ₩41,312 | +0.29% | 17.6만 |
|---|
| 2026.09.24 | ₩40,790 | ₩41,071 | ₩40,549 | ₩41,004 | +0.53% | 19.7만 |
|---|
| 2026.09.23 | ₩40,870 | ₩41,111 | ₩40,629 | ₩40,629 | -0.59% | 18.8만 |
|---|
| 2026.09.22 | ₩41,352 | ₩41,599 | ₩40,883 | ₩41,057 | -0.71% | 18.2만 |
|---|
| 2026.09.21 | ₩41,298 | ₩41,392 | ₩41,071 | ₩41,097 | -0.49% | 16.7만 |
|---|
| 2026.09.18 | ₩41,111 | ₩41,419 | ₩40,816 | ₩41,258 | +0.36% | 48.6만 |
|---|
| 2026.09.17 | ₩41,847 | ₩41,887 | ₩41,258 | ₩41,272 | -1.38% | 16.6만 |
|---|
| 2026.09.16 | ₩42,061 | ₩42,148 | ₩40,964 | ₩41,459 | -1.43% | 30.2만 |
|---|
| 2026.09.15 | ₩42,182 | ₩42,396 | ₩41,954 | ₩42,142 | -0.10% | 16.7만 |
|---|
| 2026.09.14 | ₩42,101 | ₩42,476 | ₩41,887 | ₩42,142 | +0.10% | 21.9만 |
|---|
| 2026.09.11 | ₩42,557 | ₩42,704 | ₩41,767 | ₩42,061 | -1.16% | 17만 |
|---|
| 2026.09.10 | ₩41,646 | ₩42,101 | ₩41,432 | ₩42,101 | +1.09% | 17.2만 |
|---|
| 2026.09.09 | ₩41,633 | ₩42,035 | ₩41,492 | ₩41,646 | +0.03% | 18.2만 |
|---|
| 2026.09.08 | ₩42,436 | ₩42,463 | ₩41,927 | ₩42,008 | -1.01% | 17.2만 |
|---|
| 2026.09.04 | ₩41,954 | ₩42,691 | ₩41,954 | ₩42,624 | +1.60% | 15.9만 |
|---|
| 2026.09.03 | ₩42,249 | ₩42,383 | ₩42,035 | ₩42,155 | -0.22% | 21.1만 |
|---|
| 2026.09.02 | ₩41,285 | ₩42,101 | ₩41,044 | ₩41,914 | +1.52% | 20.7만 |
|---|
| 2026.09.01 | ₩41,459 | ₩41,753 | ₩40,883 | ₩41,071 | -0.94% | 28.5만 |
|---|
| 2026.08.31 | ₩41,740 | ₩41,823 | ₩41,486 | ₩41,526 | -0.51% | 16.6만 |
|---|
| 2026.08.28 | ₩41,794 | ₩42,142 | ₩41,767 | ₩41,780 | -0.03% | 17.7만 |
|---|
| 2026.08.27 | ₩41,512 | ₩41,927 | ₩41,352 | ₩41,807 | +0.71% | 20.8만 |
|---|
| 2026.08.26 | ₩41,820 | ₩41,927 | ₩41,499 | ₩41,673 | -0.35% | 12.1만 |
|---|
| 2026.08.25 | ₩41,914 | ₩41,914 | ₩41,593 | ₩41,713 | -0.48% | 11.5만 |
|---|
| 2026.08.24 | ₩41,780 | ₩42,182 | ₩41,780 | ₩41,901 | +0.29% | 14.7만 |
|---|
| 2026.08.21 | ₩42,276 | ₩42,276 | ₩41,499 | ₩41,700 | -1.36% | 30.6만 |
|---|
| 2026.08.20 | ₩41,700 | ₩41,834 | ₩41,191 | ₩41,794 | +0.22% | 22만 |
|---|
| 2026.08.19 | ₩42,878 | ₩42,878 | ₩41,512 | ₩41,566 | -3.06% | 20.9만 |
|---|
| 2026.08.18 | ₩43,052 | ₩43,233 | ₩42,316 | ₩42,798 | -0.59% | 20.2만 |
|---|
| 2026.08.17 | ₩42,771 | ₩43,213 | ₩42,771 | ₩42,985 | +0.50% | 19.1만 |
|---|
| 2026.08.14 | ₩43,012 | ₩43,239 | ₩42,804 | ₩42,998 | -0.03% | 17.1만 |
|---|
| 2026.08.13 | ₩43,280 | ₩43,541 | ₩43,105 | ₩43,213 | -0.15% | 14.7만 |
|---|
| 2026.08.12 | ₩42,811 | ₩43,226 | ₩42,744 | ₩43,079 | +0.63% | 17.9만 |
|---|
| 2026.08.11 | ₩42,289 | ₩42,831 | ₩42,289 | ₩42,811 | +1.23% | 21.7만 |
|---|
| 2026.08.10 | ₩42,035 | ₩42,691 | ₩41,968 | ₩42,222 | +0.45% | 29.4만 |
|---|
| 2026.08.07 | ₩42,359 | ₩42,804 | ₩41,847 | ₩42,383 | +0.06% | 32.8만 |
|---|
| 2026.08.06 | ₩43,105 | ₩43,172 | ₩42,316 | ₩42,450 | -1.52% | 26.2만 |
|---|
| 2026.08.05 | ₩42,958 | ₩43,012 | ₩42,490 | ₩42,824 | -0.31% | 18.7만 |
|---|
| 2026.08.04 | ₩42,798 | ₩43,280 | ₩42,570 | ₩42,931 | +0.31% | 24.1만 |
|---|
| 2026.08.03 | ₩43,239 | ₩43,340 | ₩42,543 | ₩42,731 | -1.18% | 34.4만 |
|---|
| 2026.07.31 | ₩42,771 | ₩42,771 | ₩41,914 | ₩42,597 | -0.41% | 23.3만 |
|---|
| 2026.07.30 | ₩43,119 | ₩43,360 | ₩42,650 | ₩42,757 | -0.84% | 32.7만 |
|---|
| 2026.07.29 | ₩42,717 | ₩43,280 | ₩42,463 | ₩42,851 | +0.31% | 26.5만 |
|---|
| 2026.07.28 | ₩42,168 | ₩42,958 | ₩42,168 | ₩42,945 | +1.84% | 23.6만 |
|---|
| 2026.07.27 | ₩41,753 | ₩42,195 | ₩41,499 | ₩42,128 | +0.90% | 21만 |
|---|
| 2026.07.24 | ₩40,977 | ₩42,095 | ₩40,227 | ₩41,713 | +1.80% | 35.5만 |
|---|
| 2026.07.23 | ₩40,294 | ₩40,803 | ₩39,438 | ₩40,790 | +1.23% | 24.7만 |
|---|
| 2026.07.22 | ₩41,285 | ₩41,459 | ₩40,522 | ₩40,816 | -1.13% | 21.1만 |
|---|
| 2026.07.21 | ₩41,071 | ₩41,379 | ₩40,682 | ₩41,298 | +0.55% | 18.1만 |
|---|
| 2026.07.20 | ₩41,620 | ₩41,620 | ₩40,709 | ₩41,071 | -1.32% | 21.7만 |
|---|
| 2026.07.17 | ₩41,794 | ₩41,968 | ₩41,164 | ₩41,352 | -1.06% | 24만 |
|---|
| 2026.07.16 | ₩40,830 | ₩42,068 | ₩40,830 | ₩41,994 | +2.85% | 26.8만 |
|---|
| 2026.07.15 | ₩40,468 | ₩41,044 | ₩40,348 | ₩40,776 | +0.76% | 16.3만 |
|---|
| 2026.07.14 | ₩40,696 | ₩41,198 | ₩40,241 | ₩40,401 | -0.72% | 15.6만 |
|---|
| 2026.07.13 | ₩40,508 | ₩41,124 | ₩40,254 | ₩40,656 | +0.36% | 15.2만 |
|---|
| 2026.07.10 | ₩40,415 | ₩40,642 | ₩40,067 | ₩40,388 | -0.07% | 14.9만 |
|---|
| 2026.07.09 | ₩39,678 | ₩40,723 | ₩39,518 | ₩40,267 | +1.48% | 32.4만 |
|---|
| 2026.07.08 | ₩40,468 | ₩40,468 | ₩39,491 | ₩39,678 | -1.95% | 21만 |
|---|
| 2026.07.07 | ₩41,539 | ₩41,780 | ₩40,522 | ₩40,575 | -2.32% | 24.2만 |
|---|
| 2026.07.06 | ₩40,897 | ₩41,861 | ₩40,769 | ₩41,352 | +1.11% | 21.6만 |
|---|
| 2026.07.02 | ₩42,168 | ₩42,255 | ₩40,803 | ₩41,017 | -2.73% | 28.7만 |
|---|
| 2026.07.01 | ₩41,138 | ₩42,155 | ₩41,131 | ₩42,061 | +2.25% | 25.5만 |
|---|
| 2026.06.30 | ₩40,977 | ₩41,365 | ₩40,549 | ₩41,138 | +0.39% | 24.7만 |
|---|
| 2026.06.29 | ₩40,870 | ₩41,077 | ₩40,448 | ₩41,057 | +0.46% | 24.2만 |
|---|
| 2026.06.26 | ₩40,147 | ₩41,553 | ₩40,147 | ₩41,245 | +2.73% | 120.7만 |
|---|
| 2026.06.25 | ₩40,361 | ₩40,736 | ₩40,107 | ₩40,281 | -0.20% | 24.5만 |
|---|
| 2026.06.24 | ₩39,759 | ₩40,482 | ₩39,719 | ₩40,361 | +1.52% | 37.3만 |
|---|
| 2026.06.23 | ₩38,956 | ₩39,598 | ₩38,815 | ₩39,558 | +1.55% | 23.5만 |
|---|
| 2026.06.22 | ₩38,434 | ₩39,076 | ₩38,434 | ₩38,822 | +1.01% | 25만 |
|---|
| 2026.06.18 | ₩38,621 | ₩38,822 | ₩38,179 | ₩38,514 | -0.28% | 71.2만 |
|---|
| 2026.06.17 | ₩38,460 | ₩38,822 | ₩37,952 | ₩38,233 | -0.59% | 36만 |
|---|
| 2026.06.16 | ₩38,808 | ₩39,156 | ₩38,139 | ₩38,460 | -0.90% | 20.7만 |
|---|
| 2026.06.15 | ₩39,377 | ₩39,424 | ₩38,427 | ₩38,514 | -2.19% | 22만 |
|---|
| 2026.06.12 | ₩39,143 | ₩39,498 | ₩39,049 | ₩39,143 | 0.00% | 20.7만 |
|---|
| 2026.06.11 | ₩38,822 | ₩39,190 | ₩38,326 | ₩38,929 | +0.28% | 22.2만 |
|---|
| 2026.06.10 | ₩38,768 | ₩39,143 | ₩38,420 | ₩38,688 | -0.21% | 24.3만 |
|---|
| 2026.06.09 | ₩38,393 | ₩39,357 | ₩38,393 | ₩38,407 | +0.03% | 23.4만 |
|---|
| 2026.06.08 | ₩38,273 | ₩38,621 | ₩38,112 | ₩38,126 | -0.38% | 21.6만 |
|---|
| 2026.06.05 | ₩37,965 | ₩38,393 | ₩37,965 | ₩38,085 | +0.32% | 16만 |
|---|
| 2026.06.04 | ₩37,630 | ₩38,300 | ₩37,630 | ₩38,019 | +1.03% | 19.8만 |
|---|
| 2026.06.03 | ₩37,470 | ₩37,470 | ₩36,934 | ₩37,122 | -0.93% | 16.6만 |
|---|
| 2026.06.02 | ₩37,215 | ₩37,871 | ₩37,215 | ₩37,684 | +1.26% | 19.7만 |
|---|
| 2026.06.01 | ₩37,657 | ₩37,965 | ₩37,081 | ₩37,429 | -0.60% | 16.5만 |
|---|
| 2026.05.29 | ₩37,751 | ₩38,500 | ₩37,563 | ₩38,126 | +0.99% | 32.5만 |
|---|
| 2026.05.28 | ₩37,523 | ₩37,931 | ₩37,269 | ₩37,804 | +0.75% | 20.7만 |
|---|
| 2026.05.27 | ₩37,844 | ₩38,019 | ₩37,162 | ₩37,657 | -0.50% | 15.1만 |
|---|
| 2026.05.26 | ₩37,363 | ₩37,778 | ₩37,269 | ₩37,751 | +1.04% | 14.8만 |
|---|
| 2026.05.22 | ₩37,617 | ₩37,965 | ₩37,269 | ₩37,269 | -0.93% | 20만 |
|---|
| 2026.05.21 | ₩36,934 | ₩37,550 | ₩36,533 | ₩37,496 | +1.52% | 16.1만 |
|---|
| 2026.05.20 | ₩36,238 | ₩37,376 | ₩36,131 | ₩37,322 | +2.99% | 31만 |
|---|
| 2026.05.19 | ₩36,185 | ₩36,559 | ₩35,930 | ₩36,238 | +0.15% | 10.2만 |
|---|
| 2026.05.18 | ₩35,930 | ₩36,840 | ₩35,930 | ₩36,452 | +1.45% | 15.4만 |
|---|
| 2026.05.15 | ₩36,292 | ₩36,800 | ₩35,649 | ₩35,930 | -1.00% | 20.6만 |
|---|
| 2026.05.14 | ₩36,385 | ₩36,814 | ₩36,159 | ₩36,332 | -0.15% | 12.9만 |
|---|
| 2026.05.13 | ₩36,077 | ₩36,332 | ₩36,024 | ₩36,198 | +0.33% | 18.9만 |
|---|
| 2026.05.12 | ₩36,399 | ₩36,446 | ₩35,836 | ₩36,251 | -0.40% | 17.1만 |
|---|
| 2026.05.11 | ₩37,055 | ₩37,135 | ₩36,372 | ₩36,439 | -1.66% | 22.2만 |
|---|
| 2026.05.08 | ₩36,854 | ₩37,229 | ₩36,854 | ₩37,055 | +0.54% | 10.9만 |
|---|
| 2026.05.07 | ₩37,055 | ₩37,255 | ₩36,854 | ₩36,921 | -0.36% | 13.2만 |
|---|
| 2026.05.06 | ₩37,215 | ₩37,336 | ₩36,921 | ₩37,015 | -0.54% | 11만 |
|---|
| 2026.05.05 | ₩36,185 | ₩36,760 | ₩35,944 | ₩36,747 | +1.55% | 18.5만 |
|---|
| 2026.05.04 | ₩36,479 | ₩36,753 | ₩35,877 | ₩36,185 | -0.81% | 18.7만 |
|---|
| 2026.05.01 | ₩36,680 | ₩37,108 | ₩36,305 | ₩36,814 | +0.36% | 13.2만 |
|---|
| 2026.04.30 | ₩35,810 | ₩36,894 | ₩35,790 | ₩36,653 | +2.36% | 20.8만 |
|---|
| 2026.04.29 | ₩36,586 | ₩36,921 | ₩35,823 | ₩36,064 | -1.43% | 23.3만 |
|---|
| 2026.04.28 | ₩36,640 | ₩37,202 | ₩36,372 | ₩36,814 | +0.47% | 15.6만 |
|---|
| 2026.04.27 | ₩37,496 | ₩38,139 | ₩35,729 | ₩36,158 | -3.57% | 33.3만 |
|---|
| 2026.04.24 | ₩37,670 | ₩38,219 | ₩37,483 | ₩37,831 | +0.43% | 16.2만 |
|---|
| 2026.04.23 | ₩37,925 | ₩38,259 | ₩37,630 | ₩38,193 | +0.71% | 11.3만 |
|---|
| 2026.04.22 | ₩37,938 | ₩38,258 | ₩36,051 | ₩37,764 | -0.46% | 19.8만 |
|---|
| 2026.04.21 | ₩38,795 | ₩38,835 | ₩37,844 | ₩37,925 | -2.24% | 12.7만 |
|---|
| 2026.04.20 | ₩38,634 | ₩39,116 | ₩38,634 | ₩38,822 | +0.49% | 11.1만 |
|---|
| 2026.04.17 | ₩38,273 | ₩39,411 | ₩38,273 | ₩38,822 | +1.43% | 23.2만 |
|---|
| 2026.04.16 | ₩37,952 | ₩38,326 | ₩37,610 | ₩37,684 | -0.71% | 12.6만 |
|---|
| 2026.04.15 | ₩38,393 | ₩38,634 | ₩37,925 | ₩38,206 | -0.49% | 14.6만 |
|---|
| 2026.04.14 | ₩38,139 | ₩38,554 | ₩37,617 | ₩38,393 | +0.67% | 20.8만 |
|---|
| 2026.04.13 | ₩38,045 | ₩38,380 | ₩37,737 | ₩38,326 | +0.74% | 14.2만 |
|---|
| 2026.04.10 | ₩38,474 | ₩38,474 | ₩37,925 | ₩38,233 | -0.63% | 16.7만 |
|---|
| 2026.04.09 | ₩37,657 | ₩38,708 | ₩37,657 | ₩38,500 | +2.24% | 35.3만 |
|---|
| 2026.04.08 | ₩38,032 | ₩38,652 | ₩37,523 | ₩37,858 | -0.46% | 19.6만 |
|---|
| 2026.04.07 | ₩37,001 | ₩37,322 | ₩36,707 | ₩37,041 | +0.11% | 42.6만 |
|---|
| 2026.04.06 | ₩36,814 | ₩37,068 | ₩36,446 | ₩36,907 | +0.25% | 14.2만 |
|---|
| 2026.04.02 | ₩36,171 | ₩36,881 | ₩35,984 | ₩36,854 | +1.89% | 15만 |
|---|
| 2026.04.01 | ₩36,385 | ₩36,974 | ₩36,385 | ₩36,666 | +0.77% | 14.4만 |
|---|
| 2026.03.31 | ₩36,466 | ₩36,466 | ₩35,836 | ₩36,198 | -0.73% | 10.6만 |
|---|
| 2026.03.30 | ₩35,997 | ₩36,131 | ₩35,569 | ₩35,917 | -0.22% | 16.4만 |
|---|
| 2026.03.27 | ₩35,689 | ₩35,756 | ₩35,381 | ₩35,609 | -0.23% | 12.3만 |
|---|
| 2026.03.26 | ₩35,475 | ₩35,984 | ₩35,475 | ₩35,930 | +1.28% | 11.8만 |
|---|
| 2026.03.25 | ₩36,546 | ₩36,733 | ₩35,622 | ₩35,850 | -1.90% | 16.8만 |
|---|
| 2026.03.24 | ₩35,529 | ₩36,573 | ₩35,488 | ₩36,198 | +1.88% | 24.1만 |
|---|
| 2026.03.23 | ₩35,475 | ₩36,278 | ₩35,301 | ₩35,890 | +1.17% | 23.5만 |
|---|
| 2026.03.20 | ₩35,221 | ₩35,408 | ₩34,525 | ₩34,551 | -1.90% | 83만 |
|---|
| 2026.03.19 | ₩34,471 | ₩35,475 | ₩34,377 | ₩35,181 | +2.06% | 19.5만 |
|---|
| 2026.03.18 | ₩34,832 | ₩35,033 | ₩34,431 | ₩34,685 | -0.42% | 21.7만 |
|---|
| 2026.03.17 | ₩35,408 | ₩35,642 | ₩34,993 | ₩35,073 | -0.95% | 22만 |
|---|
| 2026.03.16 | ₩35,314 | ₩35,515 | ₩35,154 | ₩35,274 | -0.11% | 13.5만 |
|---|
| 2026.03.13 | ₩35,341 | ₩35,609 | ₩34,712 | ₩34,926 | -1.17% | 12.3만 |
|---|
| 2026.03.12 | ₩34,484 | ₩35,247 | ₩34,364 | ₩35,194 | +2.06% | 11.2만 |
|---|
| 2026.03.11 | ₩35,247 | ₩35,850 | ₩34,873 | ₩35,207 | -0.11% | 8.6만 |
|---|
| 2026.03.10 | ₩35,395 | ₩36,265 | ₩35,140 | ₩35,569 | +0.49% | 11.8만 |
|---|
| 2026.03.09 | ₩34,953 | ₩35,689 | ₩34,270 | ₩35,542 | +1.69% | 17.9만 |
|---|
| 2026.03.06 | ₩35,448 | ₩35,703 | ₩34,940 | ₩35,689 | +0.68% | 19.2만 |
|---|
| 2026.03.05 | ₩36,586 | ₩36,840 | ₩35,823 | ₩36,144 | -1.21% | 11.9만 |
|---|
| 2026.03.04 | ₩37,081 | ₩37,296 | ₩36,681 | ₩36,907 | -0.47% | 14.6만 |
|---|
| 2026.03.03 | ₩36,466 | ₩37,189 | ₩36,278 | ₩36,907 | +1.21% | 26.1만 |
|---|
| 2026.03.02 | ₩36,024 | ₩37,523 | ₩35,850 | ₩37,081 | +2.94% | 21.8만 |
|---|
| 2026.02.27 | ₩37,550 | ₩37,711 | ₩36,506 | ₩36,546 | -2.67% | 17만 |
|---|
| 2026.02.26 | ₩38,112 | ₩38,581 | ₩37,563 | ₩38,045 | -0.18% | 17.2만 |
|---|
| 2026.02.25 | ₩37,483 | ₩38,099 | ₩37,416 | ₩37,978 | +1.32% | 15.8만 |
|---|
| 2026.02.24 | ₩37,349 | ₩37,630 | ₩36,988 | ₩37,148 | -0.54% | 17.3만 |
|---|
| 2026.02.23 | ₩38,460 | ₩38,956 | ₩36,707 | ₩37,336 | -2.92% | 19.6만 |
|---|
| 2026.02.20 | ₩38,500 | ₩39,063 | ₩38,085 | ₩38,661 | +0.42% | 14.5만 |
|---|
| 2026.02.19 | ₩38,193 | ₩38,514 | ₩37,871 | ₩38,487 | +0.77% | 16만 |
|---|
| 2026.02.18 | ₩39,130 | ₩39,879 | ₩38,313 | ₩38,407 | -1.85% | 26만 |
|---|
| 2026.02.17 | ₩39,023 | ₩39,705 | ₩38,956 | ₩39,210 | +0.48% | 17.3만 |
|---|
| 2026.02.13 | ₩38,808 | ₩39,190 | ₩38,407 | ₩39,023 | +0.55% | 12.1만 |
|---|
| 2026.02.12 | ₩39,250 | ₩39,525 | ₩38,159 | ₩38,822 | -1.09% | 18.2만 |
|---|
| 2026.02.11 | ₩39,478 | ₩40,160 | ₩38,748 | ₩39,116 | -0.92% | 27.1만 |
|---|
| 2026.02.10 | ₩39,571 | ₩39,879 | ₩39,263 | ₩39,451 | -0.30% | 21.2만 |
|---|
| 2026.02.09 | ₩39,745 | ₩40,067 | ₩39,518 | ₩39,652 | -0.24% | 11.3만 |
|---|
| 2026.02.06 | ₩40,053 | ₩40,361 | ₩39,759 | ₩39,946 | -0.27% | 15.2만 |
|---|
| 2026.02.05 | ₩40,147 | ₩40,522 | ₩39,330 | ₩39,759 | -0.97% | 20.4만 |
|---|
| 2026.02.04 | ₩39,357 | ₩40,589 | ₩39,357 | ₩40,147 | +2.01% | 41.4만 |
|---|
| 2026.02.03 | ₩38,567 | ₩39,578 | ₩38,518 | ₩39,344 | +2.01% | 26.4만 |
|---|
| 2026.02.02 | ₩37,804 | ₩38,808 | ₩37,657 | ₩38,594 | +2.09% | 29만 |
|---|
| 2026.01.30 | ₩36,733 | ₩37,818 | ₩36,733 | ₩37,711 | +2.66% | 23.8만 |
|---|
| 2026.01.29 | ₩36,292 | ₩37,001 | ₩36,102 | ₩36,974 | +1.88% | 14.9만 |
|---|
| 2026.01.28 | ₩36,573 | ₩36,988 | ₩35,957 | ₩36,091 | -1.32% | 12.1만 |
|---|
| 2026.01.27 | ₩36,693 | ₩37,148 | ₩36,452 | ₩36,492 | -0.55% | 9.9만 |
|---|
| 2026.01.26 | ₩36,519 | ₩37,272 | ₩36,265 | ₩36,760 | +0.66% | 14.5만 |
|---|
| 2026.01.23 | ₩38,460 | ₩38,554 | ₩36,064 | ₩36,492 | -5.12% | 22.3만 |
|---|
| 2026.01.22 | ₩37,791 | ₩38,608 | ₩37,570 | ₩37,711 | -0.21% | 14.9만 |
|---|
| 2026.01.21 | ₩36,024 | ₩37,791 | ₩36,024 | ₩37,764 | +4.83% | 20.9만 |
|---|
| 2026.01.20 | ₩35,676 | ₩36,144 | ₩35,676 | ₩35,756 | +0.23% | 9.5만 |
|---|
| 2026.01.16 | ₩36,573 | ₩36,680 | ₩36,185 | ₩36,278 | -0.81% | 8.4만 |
|---|
| 2026.01.15 | ₩35,609 | ₩36,640 | ₩35,609 | ₩36,573 | +2.71% | 8.4만 |
|---|
| 2026.01.14 | ₩35,060 | ₩35,783 | ₩34,806 | ₩35,609 | +1.57% | 15.4만 |
|---|
| 2026.01.13 | ₩35,301 | ₩35,341 | ₩34,853 | ₩35,033 | -0.76% | 9.2만 |
|---|
| 2026.01.12 | ₩35,140 | ₩35,334 | ₩34,899 | ₩35,274 | +0.38% | 6만 |
|---|
| 2026.01.09 | ₩35,810 | ₩35,917 | ₩35,207 | ₩35,328 | -1.35% | 8.4만 |
|---|
| 2026.01.08 | ₩34,712 | ₩35,957 | ₩34,712 | ₩35,703 | +2.85% | 11.8만 |
|---|
| 2026.01.07 | ₩35,355 | ₩35,355 | ₩34,391 | ₩34,832 | -1.48% | 11.7만 |
|---|
| 2026.01.06 | ₩35,047 | ₩35,321 | ₩34,551 | ₩35,181 | +0.38% | 11.5만 |
|---|
| 2026.01.05 | ₩34,591 | ₩35,810 | ₩34,591 | ₩35,100 | +1.47% | 15.3만 |
|---|
| 2026.01.02 | ₩35,087 | ₩35,167 | ₩34,417 | ₩34,645 | -1.26% | 7.5만 |
|---|
| 2025.12.31 | ₩35,261 | ₩35,301 | ₩34,819 | ₩34,993 | -0.76% | 8만 |
|---|
| 2025.12.30 | ₩35,596 | ₩35,676 | ₩35,114 | ₩35,140 | -1.28% | 7만 |
|---|
| 2025.12.29 | ₩35,676 | ₩36,124 | ₩35,502 | ₩35,569 | -0.30% | 6.4만 |
|---|
| 2025.12.26 | ₩36,010 | ₩36,077 | ₩35,609 | ₩35,770 | -0.67% | 6.7만 |
|---|
| 2025.12.24 | ₩36,010 | ₩36,238 | ₩35,810 | ₩35,930 | -0.22% | 4만 |
|---|
| 2025.12.23 | ₩36,238 | ₩36,600 | ₩36,024 | ₩36,037 | -0.55% | 8.1만 |
|---|
| 2025.12.22 | ₩36,988 | ₩37,269 | ₩36,225 | ₩36,385 | -1.63% | 10.1만 |
|---|
| 2025.12.19 | ₩37,791 | ₩37,804 | ₩36,653 | ₩37,001 | -2.09% | 28.3만 |
|---|
| 2025.12.18 | ₩37,724 | ₩38,099 | ₩37,483 | ₩37,590 | -0.35% | 28.7만 |
|---|
| 2025.12.17 | ₩37,296 | ₩37,885 | ₩37,296 | ₩37,563 | +0.72% | 13.7만 |
|---|
| 2025.12.16 | ₩37,456 | ₩37,483 | ₩37,122 | ₩37,336 | -0.32% | 11.3만 |
|---|
| 2025.12.15 | ₩37,336 | ₩37,550 | ₩37,202 | ₩37,363 | +0.07% | 12만 |
|---|
| 2025.12.12 | ₩37,255 | ₩37,322 | ₩36,867 | ₩37,095 | -0.43% | 13.8만 |
|---|
| 2025.12.11 | ₩36,707 | ₩37,496 | ₩36,707 | ₩37,255 | +1.50% | 15.5만 |
|---|
| 2025.12.10 | ₩35,770 | ₩37,061 | ₩35,770 | ₩36,840 | +2.99% | 17.1만 |
|---|
| 2025.12.09 | ₩35,636 | ₩36,185 | ₩35,181 | ₩35,863 | +0.64% | 14.1만 |
|---|
| 2025.12.08 | ₩36,131 | ₩36,131 | ₩35,575 | ₩35,703 | -1.19% | 8.5만 |
|---|
| 2025.12.05 | ₩35,796 | ₩36,185 | ₩35,770 | ₩35,890 | +0.26% | 7.8만 |
|---|
| 2025.12.04 | ₩35,877 | ₩36,051 | ₩35,709 | ₩35,984 | +0.30% | 6.4만 |
|---|
| 2025.12.03 | ₩35,314 | ₩36,031 | ₩35,314 | ₩36,010 | +1.97% | 9.3만 |
|---|
| 2025.12.02 | ₩35,475 | ₩35,535 | ₩35,087 | ₩35,154 | -0.91% | 6만 |
|---|
| 2025.12.01 | ₩34,551 | ₩35,408 | ₩34,551 | ₩35,194 | +1.86% | 7.2만 |
|---|
| 2025.11.28 | ₩35,341 | ₩35,341 | ₩34,779 | ₩34,832 | -1.44% | 3.9만 |
|---|
| 2025.11.26 | ₩35,341 | ₩35,678 | ₩34,906 | ₩35,140 | -0.57% | 12.5만 |
|---|
| 2025.11.25 | ₩34,525 | ₩35,582 | ₩34,525 | ₩35,435 | +2.64% | 11.6만 |
|---|
| 2025.11.24 | ₩34,404 | ₩34,404 | ₩33,614 | ₩34,257 | -0.43% | 15.9만 |
|---|
| 2025.11.21 | ₩33,467 | ₩34,645 | ₩33,467 | ₩34,431 | +2.88% | 21.7만 |
|---|
| 2025.11.20 | ₩33,159 | ₩33,795 | ₩32,998 | ₩33,467 | +0.93% | 22.4만 |
|---|
| 2025.11.19 | ₩32,771 | ₩33,226 | ₩32,744 | ₩32,998 | +0.69% | 22.5만 |
|---|
| 2025.11.18 | ₩32,450 | ₩33,052 | ₩32,450 | ₩32,731 | +0.87% | 15.8만 |
|---|
| 2025.11.17 | ₩33,614 | ₩33,788 | ₩32,384 | ₩32,463 | -3.42% | 17.4만 |
|---|
| 2025.11.14 | ₩33,614 | ₩33,748 | ₩33,360 | ₩33,708 | +0.28% | 14.4만 |
|---|
| 2025.11.13 | ₩33,561 | ₩33,922 | ₩33,467 | ₩33,815 | +0.76% | 12.4만 |
|---|
| 2025.11.12 | ₩33,815 | ₩34,136 | ₩33,641 | ₩33,708 | -0.32% | 8.6만 |
|---|
| 2025.11.11 | ₩33,748 | ₩34,056 | ₩33,521 | ₩33,895 | +0.44% | 5.4만 |
|---|
| 2025.11.10 | ₩33,172 | ₩33,654 | ₩32,932 | ₩33,628 | +1.37% | 7.2만 |
|---|
| 2025.11.07 | ₩32,932 | ₩33,186 | ₩32,878 | ₩33,012 | +0.24% | 11.3만 |
|---|
| 2025.11.06 | ₩33,333 | ₩33,427 | ₩32,891 | ₩32,932 | -1.20% | 4.9만 |
|---|
| 2025.11.05 | ₩33,132 | ₩33,661 | ₩33,092 | ₩33,427 | +0.89% | 7.2만 |
|---|
| 2025.11.04 | ₩32,838 | ₩33,159 | ₩32,798 | ₩32,958 | +0.37% | 7.7만 |
|---|
| 2025.11.03 | ₩32,757 | ₩33,119 | ₩32,209 | ₩33,052 | +0.90% | 8.1만 |
|---|
| 2025.10.31 | ₩32,798 | ₩33,079 | ₩32,650 | ₩32,824 | +0.08% | 14.5만 |
|---|
| 2025.10.30 | ₩32,838 | ₩34,565 | ₩32,798 | ₩32,851 | +0.04% | 9.9만 |
|---|
| 2025.10.29 | ₩33,186 | ₩34,230 | ₩32,691 | ₩33,119 | -0.20% | 15.3만 |
|---|
| 2025.10.28 | ₩32,249 | ₩32,878 | ₩31,529 | ₩32,771 | +1.62% | 20.3만 |
|---|
| 2025.10.27 | ₩33,480 | ₩33,674 | ₩32,436 | ₩32,476 | -3.00% | 11.9만 |
|---|
| 2025.10.24 | ₩32,168 | ₩34,123 | ₩31,961 | ₩33,480 | +4.08% | 18.3만 |
|---|
| 2025.10.23 | ₩31,419 | ₩31,419 | ₩30,897 | ₩31,325 | -0.30% | 12.6만 |
|---|
| 2025.10.22 | ₩31,205 | ₩31,807 | ₩31,138 | ₩31,312 | +0.34% | 11.9만 |
|---|
| 2025.10.21 | ₩30,883 | ₩31,298 | ₩30,883 | ₩31,205 | +1.04% | 6.6만 |
|---|
| 2025.10.20 | ₩30,830 | ₩31,111 | ₩30,535 | ₩31,017 | +0.61% | 9.9만 |
|---|
| 2025.10.17 | ₩30,709 | ₩30,870 | ₩30,495 | ₩30,535 | -0.57% | 10.7만 |
|---|
| 2025.10.16 | ₩31,834 | ₩31,948 | ₩30,201 | ₩30,428 | -4.42% | 12만 |
|---|
| 2025.10.15 | ₩32,302 | ₩32,371 | ₩31,700 | ₩31,941 | -1.12% | 10.4만 |
|---|
| 2025.10.14 | ₩30,937 | ₩32,155 | ₩30,897 | ₩32,075 | +3.68% | 8.6만 |
|---|
| 2025.10.13 | ₩30,883 | ₩31,131 | ₩30,422 | ₩31,071 | +0.61% | 10만 |
|---|
| 2025.10.10 | ₩31,379 | ₩31,928 | ₩30,468 | ₩30,535 | -2.69% | 10.7만 |
|---|