시장 데이터를 불러오는 중
전체 종목
First American Corporation (New) Common Stock 과거 주가
First American Corporation (New) Common Stock · FAF · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First American Corporation (New) Common Stock · FAF · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩83,028 | ₩84,488 | ₩81,018 | ₩82,009 | -1.23% | 377만 |
| 2026.09.28–2026.10.02 | ₩87,785 | ₩87,785 | ₩80,053 | ₩83,738 | -4.61% | 710.2만 |
| 2026.09.21–2026.09.25 | ₩93,935 | ₩94,163 | ₩87,289 | ₩88,803 | -5.46% | 403.4만 |
| 2026.09.14–2026.09.18 | ₩96,857 | ₩99,456 | ₩92,716 | ₩93,252 | -3.72% | 573.1만 |
| 2026.09.08–2026.09.11 | ₩96,307 | ₩98,384 | ₩94,418 | ₩96,187 | -0.13% | 276.5만 |
| 2026.08.31–2026.09.04 | ₩99,322 | ₩103,048 | ₩96,736 | ₩97,486 | -1.85% | 421.6만 |
| 2026.08.24–2026.08.28 | ₩96,187 | ₩101,118 | ₩95,785 | ₩99,791 | +3.75% | 345.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,532 |
| ₩99,778 |
| ₩95,436 |
| ₩96,160 |
| -2.41% |
| 236.4만 |
| 2026.08.10–2026.08.14 | ₩98,438 | ₩99,550 | ₩95,610 | ₩98,974 | +0.54% | 295.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩100,930 | ₩102,873 | ₩99,269 | ₩99,456 | -1.46% | 332.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩100,957 | ₩107,027 | ₩100,046 | ₩100,488 | -0.46% | 368.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩97,701 | ₩101,788 | ₩92,006 | ₩100,676 | +3.04% | 511.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩93,332 | ₩98,491 | ₩91,939 | ₩97,862 | +4.85% | 347.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,091 | ₩96,388 | ₩92,301 | ₩92,877 | -0.23% | 374.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,634 | ₩95,007 | ₩89,513 | ₩93,105 | +3.87% | 491.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩91,791 | ₩93,587 | ₩87,209 | ₩89,862 | -2.10% | 643만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,763 | ₩94,083 | ₩88,401 | ₩91,966 | +3.61% | 450.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,709 | ₩90,116 | ₩86,270 | ₩88,093 | -0.69% | 611.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,905 | ₩90,371 | ₩85,721 | ₩89,808 | +2.16% | 503.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,510 | ₩92,126 | ₩88,066 | ₩88,750 | -3.02% | 415.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,224 | ₩92,716 | ₩88,870 | ₩91,389 | +1.29% | 379만 |
|---|
| 2026.05.11–2026.05.15 | ₩95,356 | ₩95,356 | ₩88,575 | ₩89,929 | -5.69% | 378.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩90,907 | ₩95,262 | ₩90,358 | ₩95,195 | +4.72% | 373.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩94,753 | ₩95,704 | ₩91,537 | ₩91,818 | -3.10% | 477만 |
|---|
| 2026.04.20–2026.04.24 | ₩88,066 | ₩95,061 | ₩86,646 | ₩94,967 | +7.84% | 501.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩84,421 | ₩89,205 | ₩83,349 | ₩88,441 | +4.76% | 413.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩79,048 | ₩85,989 | ₩78,673 | ₩84,837 | +7.32% | 533.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩79,544 | ₩81,795 | ₩76,877 | ₩78,029 | -1.90% | 377만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,512 | ₩79,838 | ₩76,649 | ₩78,351 | -0.20% | 470.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩88,776 | ₩90,545 | ₩75,309 | ₩76,180 | -14.19% | 877.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩89,152 | ₩89,634 | ₩83,550 | ₩87,986 | -1.31% | 435.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩94,887 | ₩95,771 | ₩88,870 | ₩90,585 | -4.53% | 420.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩90,411 | ₩94,163 | ₩88,428 | ₩93,949 | +3.91% | 454.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,242 | ₩91,604 | ₩86,793 | ₩90,264 | -1.07% | 526.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,317 | ₩91,550 | ₩86,002 | ₩90,076 | -0.27% | 661만 |
|---|
| 2026.02.02–2026.02.06 | ₩84,662 | ₩92,126 | ₩84,247 | ₩90,237 | +6.58% | 447.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩86,686 | ₩89,379 | ₩83,858 | ₩84,662 | -2.33% | 552.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩80,937 | ₩87,986 | ₩80,830 | ₩85,105 | +5.15% | 568만 |
|---|
| 2026.01.12–2026.01.16 | ₩81,875 | ₩82,224 | ₩78,391 | ₩82,063 | +0.23% | 608.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,312 | ₩84,515 | ₩80,039 | ₩82,398 | +1.33% | 425.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩83,135 | ₩83,724 | ₩80,790 | ₩81,848 | -1.55% | 189.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,100 | ₩84,997 | ₩81,339 | ₩82,987 | -1.32% | 257.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,538 | ₩87,771 | ₩84,180 | ₩84,408 | -2.46% | 360만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,694 | ₩87,195 | ₩82,880 | ₩85,681 | -0.02% | 290.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,718 | ₩88,884 | ₩86,136 | ₩86,512 | -1.37% | 204.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,297 | ₩89,245 | ₩85,962 | ₩88,120 | +2.11% | 142.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,198 | ₩87,021 | ₩82,585 | ₩86,538 | +1.57% | 267.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩83,416 | ₩86,458 | ₩83,135 | ₩85,386 | +2.36% | 252.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩83,255 | ₩85,078 | ₩81,433 | ₩83,577 | +0.39% | 472.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩85,507 | ₩86,378 | ₩81,554 | ₩83,765 | -2.04% | 436.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,428 | ₩88,642 | ₩80,133 | ₩85,386 | +6.16% | 462.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩79,745 | ₩80,991 | ₩78,405 | ₩80,093 | +0.44% | 303.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,495 | ₩81,353 | ₩79,463 | ₩79,517 | -1.22% | 127.8만 |
|---|