시장 데이터를 불러오는 중
전체 종목
First Business Financial Services, Inc. - Common Stock 과거 주가
First Business Financial Services, Inc. - Common Stock · FBIZ · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Business Financial Services, Inc. - Common Stock · FBIZ · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,842 | ₩94,842 | ₩92,455 | ₩93,005 | -1.94% | 10.7만 |
| 2026.10.08 | ₩93,796 | ₩95,177 | ₩93,407 | ₩94,681 | +0.94% | 4.2만 |
| 2026.10.07 | ₩93,783 | ₩94,815 | ₩91,181 | ₩93,997 | +0.23% | 7.3만 |
| 2026.10.06 | ₩95,137 | ₩95,874 | ₩94,681 | ₩94,815 | -0.34% | 7.3만 |
| 2026.10.05 | ₩95,204 | ₩95,271 | ₩93,970 | ₩94,721 | -0.51% | 6.1만 |
| 2026.10.02 | ₩93,756 | ₩95,271 | ₩93,756 | ₩95,110 | +1.44% | 4.6만 |
| 2026.10.01 | ₩92,080 | ₩93,488 | ₩90,564 | ₩93,179 | +1.19% | 4.4만 |
| 2026.09.30 | ₩92,455 | ₩92,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,227 |
| -0.25% |
| 9.5만 |
| 2026.09.29 | ₩93,273 | ₩93,917 | ₩92,026 | ₩92,455 | -0.88% | 4.6만 |
|---|
| 2026.09.28 | ₩94,600 | ₩94,600 | ₩93,085 | ₩93,085 | -1.60% | 5.3만 |
|---|
| 2026.09.25 | ₩94,131 | ₩95,351 | ₩94,131 | ₩94,574 | +0.47% | 4.6만 |
|---|
| 2026.09.24 | ₩93,260 | ₩94,574 | ₩92,428 | ₩94,131 | +0.93% | 18.4만 |
|---|
| 2026.09.23 | ₩93,260 | ₩94,037 | ₩92,898 | ₩92,951 | -0.33% | 3.6만 |
|---|
| 2026.09.22 | ₩95,794 | ₩95,861 | ₩94,185 | ₩94,185 | -1.68% | 5만 |
|---|
| 2026.09.21 | ₩95,405 | ₩95,861 | ₩94,909 | ₩95,338 | -0.07% | 4.5만 |
|---|
| 2026.09.18 | ₩95,231 | ₩96,451 | ₩94,185 | ₩94,936 | -0.31% | 16.6만 |
|---|
| 2026.09.17 | ₩96,813 | ₩96,920 | ₩95,217 | ₩95,861 | -0.98% | 3.6만 |
|---|
| 2026.09.16 | ₩97,685 | ₩97,685 | ₩95,003 | ₩96,089 | -1.63% | 5.4만 |
|---|
| 2026.09.15 | ₩97,349 | ₩97,886 | ₩96,692 | ₩97,685 | +0.34% | 3.8만 |
|---|
| 2026.09.14 | ₩97,229 | ₩98,878 | ₩96,813 | ₩97,376 | +0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩97,175 | ₩97,752 | ₩96,183 | ₩97,564 | +0.40% | 4.9만 |
|---|
| 2026.09.10 | ₩95,941 | ₩96,907 | ₩95,177 | ₩96,907 | +1.01% | 3.4만 |
|---|
| 2026.09.09 | ₩96,089 | ₩97,135 | ₩95,539 | ₩95,941 | -0.15% | 4.3만 |
|---|
| 2026.09.08 | ₩97,550 | ₩97,832 | ₩96,303 | ₩96,867 | -0.70% | 3.2만 |
|---|
| 2026.09.04 | ₩96,156 | ₩97,953 | ₩96,156 | ₩97,658 | +1.56% | 2.7만 |
|---|
| 2026.09.03 | ₩96,880 | ₩97,524 | ₩95,874 | ₩96,598 | -0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩93,917 | ₩96,893 | ₩93,742 | ₩96,344 | +2.58% | 7.2만 |
|---|
| 2026.09.01 | ₩93,260 | ₩95,043 | ₩93,058 | ₩93,595 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩94,426 | ₩94,533 | ₩92,763 | ₩93,689 | -0.78% | 4.2만 |
|---|
| 2026.08.28 | ₩94,922 | ₩96,143 | ₩93,876 | ₩95,003 | +0.08% | 6.3만 |
|---|
| 2026.08.27 | ₩93,394 | ₩95,459 | ₩92,522 | ₩94,963 | +1.68% | 9.9만 |
|---|
| 2026.08.26 | ₩93,863 | ₩94,466 | ₩93,286 | ₩93,729 | -0.14% | 6.2만 |
|---|
| 2026.08.25 | ₩94,118 | ₩95,164 | ₩93,032 | ₩93,863 | -0.27% | 8.3만 |
|---|
| 2026.08.24 | ₩92,106 | ₩94,171 | ₩91,932 | ₩93,863 | +1.91% | 7만 |
|---|
| 2026.08.21 | ₩92,656 | ₩93,099 | ₩90,967 | ₩92,106 | -0.59% | 5.3만 |
|---|
| 2026.08.20 | ₩91,597 | ₩92,388 | ₩90,967 | ₩92,267 | +0.73% | 3.1만 |
|---|
| 2026.08.19 | ₩94,654 | ₩94,654 | ₩92,039 | ₩92,039 | -2.76% | 4.4만 |
|---|
| 2026.08.18 | ₩95,526 | ₩95,727 | ₩93,930 | ₩94,507 | -1.07% | 3.1만 |
|---|
| 2026.08.17 | ₩95,284 | ₩95,794 | ₩94,292 | ₩95,137 | -0.15% | 5.2만 |
|---|
| 2026.08.14 | ₩96,639 | ₩96,639 | ₩95,070 | ₩95,794 | -0.87% | 3.4만 |
|---|
| 2026.08.13 | ₩95,338 | ₩96,719 | ₩95,338 | ₩96,317 | +1.03% | 3.6만 |
|---|
| 2026.08.12 | ₩95,941 | ₩96,478 | ₩94,815 | ₩94,989 | -0.99% | 3.7만 |
|---|
| 2026.08.11 | ₩94,600 | ₩96,545 | ₩94,252 | ₩95,713 | +1.18% | 5.7만 |
|---|
| 2026.08.10 | ₩94,802 | ₩95,123 | ₩93,742 | ₩94,440 | -0.38% | 4.2만 |
|---|
| 2026.08.07 | ₩95,231 | ₩96,143 | ₩94,145 | ₩95,365 | +0.14% | 5.1만 |
|---|
| 2026.08.06 | ₩96,947 | ₩97,121 | ₩95,043 | ₩96,558 | -0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩95,445 | ₩97,752 | ₩95,445 | ₩96,344 | +0.94% | 5.1만 |
|---|
| 2026.08.04 | ₩96,813 | ₩97,175 | ₩94,922 | ₩96,451 | -0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩94,426 | ₩98,529 | ₩94,332 | ₩96,813 | +2.53% | 11만 |
|---|
| 2026.07.31 | ₩93,152 | ₩94,815 | ₩90,296 | ₩94,145 | +1.07% | 15.7만 |
|---|
| 2026.07.30 | ₩90,900 | ₩91,758 | ₩89,438 | ₩90,189 | -0.78% | 6.3만 |
|---|
| 2026.07.29 | ₩91,771 | ₩93,313 | ₩90,363 | ₩90,618 | -1.26% | 4.6만 |
|---|
| 2026.07.28 | ₩90,310 | ₩93,635 | ₩90,310 | ₩92,093 | +1.97% | 8.1만 |
|---|
| 2026.07.27 | ₩90,806 | ₩92,562 | ₩89,559 | ₩90,484 | -0.35% | 3.9만 |
|---|
| 2026.07.24 | ₩87,628 | ₩90,645 | ₩87,628 | ₩90,082 | +2.80% | 3.7만 |
|---|
| 2026.07.23 | ₩87,534 | ₩89,076 | ₩86,756 | ₩88,526 | +1.13% | 7.7만 |
|---|
| 2026.07.22 | ₩88,204 | ₩89,371 | ₩86,501 | ₩88,687 | +0.55% | 14.1만 |
|---|
| 2026.07.21 | ₩88,151 | ₩89,197 | ₩86,837 | ₩88,687 | +0.61% | 9.2만 |
|---|
| 2026.07.20 | ₩88,338 | ₩88,338 | ₩86,569 | ₩88,151 | -0.21% | 8.5만 |
|---|
| 2026.07.17 | ₩88,204 | ₩89,532 | ₩86,957 | ₩88,097 | -0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩85,898 | ₩89,398 | ₩85,898 | ₩89,210 | +3.86% | 8.1만 |
|---|
| 2026.07.15 | ₩84,973 | ₩86,461 | ₩84,490 | ₩85,898 | +1.09% | 7.1만 |
|---|
| 2026.07.14 | ₩85,871 | ₩86,180 | ₩84,731 | ₩84,879 | -1.16% | 5.9만 |
|---|
| 2026.07.13 | ₩84,839 | ₩86,153 | ₩84,597 | ₩85,415 | +0.68% | 5.6만 |
|---|
| 2026.07.10 | ₩84,356 | ₩85,496 | ₩83,954 | ₩85,415 | +1.26% | 4.5만 |
|---|
| 2026.07.09 | ₩83,981 | ₩85,335 | ₩83,525 | ₩84,557 | +0.69% | 3.5만 |
|---|
| 2026.07.08 | ₩83,753 | ₩84,906 | ₩83,029 | ₩83,981 | +0.27% | 5.6만 |
|---|
| 2026.07.07 | ₩86,542 | ₩87,105 | ₩84,933 | ₩84,933 | -1.86% | 4.8만 |
|---|
| 2026.07.06 | ₩85,616 | ₩86,622 | ₩84,879 | ₩86,300 | +0.80% | 6만 |
|---|
| 2026.07.02 | ₩87,601 | ₩87,816 | ₩85,107 | ₩85,616 | -2.27% | 4.5만 |
|---|
| 2026.07.01 | ₩85,147 | ₩87,360 | ₩83,981 | ₩86,837 | +1.98% | 6.4만 |
|---|
| 2026.06.30 | ₩84,477 | ₩85,241 | ₩83,860 | ₩84,705 | +0.27% | 3.2만 |
|---|
| 2026.06.29 | ₩84,745 | ₩85,241 | ₩83,672 | ₩84,758 | +0.02% | 5.1만 |
|---|
| 2026.06.26 | ₩84,772 | ₩85,657 | ₩83,015 | ₩85,563 | +0.93% | 22.4만 |
|---|
| 2026.06.25 | ₩83,981 | ₩84,530 | ₩83,230 | ₩84,369 | +0.46% | 4.2만 |
|---|
| 2026.06.24 | ₩83,471 | ₩84,745 | ₩83,444 | ₩83,726 | +0.31% | 6.4만 |
|---|
| 2026.06.23 | ₩81,259 | ₩83,176 | ₩81,111 | ₩83,176 | +2.36% | 5.7만 |
|---|
| 2026.06.22 | ₩80,682 | ₩81,849 | ₩80,615 | ₩80,990 | +0.38% | 5.5만 |
|---|
| 2026.06.18 | ₩80,937 | ₩81,875 | ₩79,998 | ₩80,910 | -0.03% | 7만 |
|---|
| 2026.06.17 | ₩81,151 | ₩81,151 | ₩78,992 | ₩79,797 | -1.67% | 5.4만 |
|---|
| 2026.06.16 | ₩79,784 | ₩80,669 | ₩79,234 | ₩80,400 | +0.77% | 2.6만 |
|---|
| 2026.06.15 | ₩81,607 | ₩82,197 | ₩79,395 | ₩79,596 | -2.46% | 3만 |
|---|
| 2026.06.12 | ₩80,682 | ₩81,781 | ₩80,682 | ₩81,285 | +0.75% | 2.8만 |
|---|
| 2026.06.11 | ₩80,722 | ₩80,883 | ₩79,033 | ₩80,146 | -0.71% | 5.8만 |
|---|
| 2026.06.10 | ₩79,851 | ₩81,460 | ₩79,784 | ₩80,575 | +0.91% | 5.4만 |
|---|
| 2026.06.09 | ₩79,100 | ₩80,642 | ₩79,100 | ₩79,435 | +0.42% | 3.8만 |
|---|
| 2026.06.08 | ₩78,309 | ₩79,059 | ₩77,370 | ₩78,335 | +0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩77,330 | ₩78,912 | ₩76,431 | ₩77,947 | +0.80% | 4.2만 |
|---|
| 2026.06.04 | ₩75,426 | ₩77,759 | ₩75,426 | ₩77,370 | +2.58% | 3.1만 |
|---|
| 2026.06.03 | ₩76,297 | ₩76,767 | ₩74,554 | ₩74,809 | -1.95% | 4.7만 |
|---|
| 2026.06.02 | ₩75,224 | ₩77,303 | ₩74,071 | ₩76,994 | +2.35% | 3.2만 |
|---|
| 2026.06.01 | ₩77,316 | ₩77,316 | ₩75,385 | ₩75,654 | -2.15% | 3만 |
|---|
| 2026.05.29 | ₩76,968 | ₩77,705 | ₩76,941 | ₩77,129 | +0.21% | 2.1만 |
|---|
| 2026.05.28 | ₩76,525 | ₩77,263 | ₩75,707 | ₩77,088 | +0.74% | 3.4만 |
|---|
| 2026.05.27 | ₩77,182 | ₩77,772 | ₩76,337 | ₩76,780 | -0.52% | 2.3만 |
|---|
| 2026.05.26 | ₩76,673 | ₩78,174 | ₩76,337 | ₩77,316 | +0.84% | 3.9만 |
|---|
| 2026.05.22 | ₩76,927 | ₩77,303 | ₩76,109 | ₩76,539 | -0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩75,278 | ₩76,740 | ₩74,541 | ₩76,726 | +1.92% | 3.4만 |
|---|
| 2026.05.20 | ₩74,152 | ₩76,431 | ₩74,152 | ₩75,613 | +1.97% | 3.6만 |
|---|
| 2026.05.19 | ₩73,750 | ₩74,594 | ₩73,441 | ₩74,272 | +0.71% | 3.9만 |
|---|
| 2026.05.18 | ₩73,012 | ₩74,219 | ₩73,012 | ₩74,044 | +1.41% | 2.4만 |
|---|
| 2026.05.15 | ₩73,522 | ₩73,522 | ₩71,805 | ₩72,154 | -1.86% | 4.5만 |
|---|
| 2026.05.14 | ₩73,508 | ₩74,219 | ₩73,508 | ₩73,589 | +0.11% | 2만 |
|---|
| 2026.05.13 | ₩73,347 | ₩73,347 | ₩72,838 | ₩73,133 | -0.29% | 1.9만 |
|---|
| 2026.05.12 | ₩74,031 | ₩74,179 | ₩72,891 | ₩73,790 | -0.33% | 2만 |
|---|
| 2026.05.11 | ₩75,747 | ₩75,882 | ₩73,830 | ₩74,433 | -1.73% | 2.5만 |
|---|
| 2026.05.08 | ₩75,801 | ₩76,244 | ₩75,399 | ₩75,882 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩75,493 | ₩76,230 | ₩74,983 | ₩76,056 | +0.75% | 2.9만 |
|---|
| 2026.05.06 | ₩75,680 | ₩76,177 | ₩75,385 | ₩75,600 | -0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩74,648 | ₩76,391 | ₩74,648 | ₩75,707 | +1.42% | 3만 |
|---|
| 2026.05.04 | ₩75,399 | ₩76,244 | ₩73,951 | ₩74,474 | -1.23% | 3.2만 |
|---|
| 2026.05.01 | ₩75,359 | ₩76,673 | ₩75,359 | ₩75,814 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩75,640 | ₩76,673 | ₩75,010 | ₩75,359 | -0.37% | 3.6만 |
|---|
| 2026.04.29 | ₩78,161 | ₩78,161 | ₩75,104 | ₩75,721 | -3.12% | 5만 |
|---|
| 2026.04.28 | ₩76,941 | ₩78,402 | ₩72,663 | ₩77,759 | +1.06% | 4.4만 |
|---|
| 2026.04.27 | ₩74,862 | ₩77,222 | ₩74,433 | ₩76,539 | +2.24% | 6.3만 |
|---|
| 2026.04.24 | ₩75,774 | ₩76,391 | ₩73,280 | ₩75,131 | -0.85% | 4.5만 |
|---|
| 2026.04.23 | ₩76,445 | ₩77,424 | ₩76,445 | ₩76,820 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩76,954 | ₩77,705 | ₩76,525 | ₩76,793 | -0.21% | 3.5만 |
|---|
| 2026.04.21 | ₩79,301 | ₩79,636 | ₩76,579 | ₩76,834 | -3.11% | 3.9만 |
|---|
| 2026.04.20 | ₩79,623 | ₩80,494 | ₩78,805 | ₩78,832 | -0.99% | 4.5만 |
|---|
| 2026.04.17 | ₩78,376 | ₩81,124 | ₩78,376 | ₩79,556 | +1.51% | 7.5만 |
|---|
| 2026.04.16 | ₩77,812 | ₩78,067 | ₩77,115 | ₩77,692 | -0.16% | 11.6만 |
|---|
| 2026.04.15 | ₩78,148 | ₩79,113 | ₩77,410 | ₩78,268 | +0.15% | 4.8만 |
|---|
| 2026.04.14 | ₩78,577 | ₩78,697 | ₩77,571 | ₩78,362 | -0.27% | 4.1만 |
|---|
| 2026.04.13 | ₩78,242 | ₩78,872 | ₩77,705 | ₩78,738 | +0.63% | 4.8만 |
|---|
| 2026.04.10 | ₩79,489 | ₩79,502 | ₩77,866 | ₩78,577 | -1.15% | 6.8만 |
|---|
| 2026.04.09 | ₩77,048 | ₩79,784 | ₩76,874 | ₩79,502 | +3.18% | 7.7만 |
|---|
| 2026.04.08 | ₩77,947 | ₩78,818 | ₩77,182 | ₩77,544 | -0.52% | 4.3만 |
|---|
| 2026.04.07 | ₩74,943 | ₩76,056 | ₩74,460 | ₩75,761 | +1.09% | 6.6만 |
|---|
| 2026.04.06 | ₩73,750 | ₩75,734 | ₩72,207 | ₩75,037 | +1.75% | 8.2만 |
|---|
| 2026.04.02 | ₩72,154 | ₩74,286 | ₩71,631 | ₩74,004 | +2.56% | 6.5만 |
|---|
| 2026.04.01 | ₩72,409 | ₩74,407 | ₩72,409 | ₩73,133 | +1.00% | 2.8만 |
|---|
| 2026.03.31 | ₩73,052 | ₩73,119 | ₩71,510 | ₩72,315 | -1.01% | 4.7만 |
|---|
| 2026.03.30 | ₩71,457 | ₩72,784 | ₩71,269 | ₩72,556 | +1.54% | 2.7만 |
|---|
| 2026.03.27 | ₩71,215 | ₩71,939 | ₩70,719 | ₩71,054 | -0.23% | 4.8만 |
|---|
| 2026.03.26 | ₩71,054 | ₩71,698 | ₩70,759 | ₩71,658 | +0.85% | 1.9만 |
|---|
| 2026.03.25 | ₩72,315 | ₩72,717 | ₩70,679 | ₩71,470 | -1.17% | 1.7만 |
|---|
| 2026.03.24 | ₩70,759 | ₩72,261 | ₩70,759 | ₩72,006 | +1.76% | 2.1만 |
|---|
| 2026.03.23 | ₩70,867 | ₩72,972 | ₩70,089 | ₩71,430 | +0.79% | 3.4만 |
|---|
| 2026.03.20 | ₩70,156 | ₩70,330 | ₩68,051 | ₩69,311 | -1.20% | 7.7만 |
|---|
| 2026.03.19 | ₩68,989 | ₩71,805 | ₩68,453 | ₩69,995 | +1.46% | 6.5만 |
|---|
| 2026.03.18 | ₩69,459 | ₩70,330 | ₩68,654 | ₩69,217 | -0.35% | 4.6만 |
|---|
| 2026.03.17 | ₩71,376 | ₩71,550 | ₩69,660 | ₩70,089 | -1.80% | 4.7만 |
|---|
| 2026.03.16 | ₩70,853 | ₩71,376 | ₩69,606 | ₩70,652 | -0.28% | 3.1만 |
|---|
| 2026.03.13 | ₩70,665 | ₩71,202 | ₩68,574 | ₩69,687 | -1.39% | 1.9만 |
|---|
| 2026.03.12 | ₩68,936 | ₩70,773 | ₩68,936 | ₩70,384 | +2.10% | 2.6만 |
|---|
| 2026.03.11 | ₩69,955 | ₩71,457 | ₩69,284 | ₩70,250 | +0.42% | 3.1만 |
|---|
| 2026.03.10 | ₩70,303 | ₩72,409 | ₩70,303 | ₩70,518 | +0.31% | 4.2만 |
|---|
| 2026.03.09 | ₩70,317 | ₩71,403 | ₩69,378 | ₩70,813 | +0.71% | 3.1만 |
|---|
| 2026.03.06 | ₩70,531 | ₩71,604 | ₩69,485 | ₩71,443 | +1.29% | 3.8만 |
|---|
| 2026.03.05 | ₩72,771 | ₩74,608 | ₩71,229 | ₩72,409 | -0.50% | 3.1만 |
|---|
| 2026.03.04 | ₩73,763 | ₩74,608 | ₩73,455 | ₩73,535 | -0.31% | 2.1만 |
|---|
| 2026.03.03 | ₩72,194 | ₩74,259 | ₩72,194 | ₩73,347 | +1.60% | 2.2만 |
|---|
| 2026.03.02 | ₩71,993 | ₩74,702 | ₩69,821 | ₩73,642 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩74,286 | ₩74,286 | ₩72,543 | ₩73,280 | -1.35% | 3.6만 |
|---|
| 2026.02.26 | ₩76,364 | ₩76,445 | ₩74,929 | ₩75,318 | -1.37% | 3.1만 |
|---|
| 2026.02.25 | ₩74,044 | ₩75,989 | ₩73,750 | ₩75,868 | +2.46% | 2만 |
|---|
| 2026.02.24 | ₩73,857 | ₩74,836 | ₩72,985 | ₩74,004 | +0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩77,102 | ₩77,772 | ₩73,682 | ₩73,977 | -4.05% | 3.5만 |
|---|
| 2026.02.20 | ₩76,539 | ₩77,584 | ₩76,418 | ₩77,584 | +1.37% | 9.2만 |
|---|
| 2026.02.19 | ₩76,498 | ₩77,705 | ₩75,426 | ₩76,458 | -0.05% | 3.7만 |
|---|
| 2026.02.18 | ₩78,805 | ₩79,770 | ₩76,311 | ₩76,994 | -2.30% | 3.8만 |
|---|
| 2026.02.17 | ₩78,577 | ₩79,234 | ₩78,322 | ₩78,738 | +0.20% | 2만 |
|---|
| 2026.02.13 | ₩77,048 | ₩78,832 | ₩77,048 | ₩78,255 | +1.57% | 2.6만 |
|---|
| 2026.02.12 | ₩78,845 | ₩78,885 | ₩77,263 | ₩78,724 | -0.15% | 3.5만 |
|---|
| 2026.02.11 | ₩80,226 | ₩80,669 | ₩78,067 | ₩78,309 | -2.39% | 2만 |
|---|
| 2026.02.10 | ₩79,569 | ₩79,824 | ₩78,282 | ₩79,475 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩80,253 | ₩81,178 | ₩79,690 | ₩79,998 | -0.32% | 3.7만 |
|---|
| 2026.02.06 | ₩80,722 | ₩81,071 | ₩79,743 | ₩80,253 | -0.58% | 3.2만 |
|---|
| 2026.02.05 | ₩80,816 | ₩81,031 | ₩78,778 | ₩79,797 | -1.26% | 2.3만 |
|---|
| 2026.02.04 | ₩80,360 | ₩81,031 | ₩79,582 | ₩79,717 | -0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩79,046 | ₩79,636 | ₩77,893 | ₩79,556 | +0.64% | 2.7만 |
|---|
| 2026.02.02 | ₩77,088 | ₩79,328 | ₩75,412 | ₩78,899 | +2.35% | 3.7만 |
|---|
| 2026.01.30 | ₩75,895 | ₩77,035 | ₩75,895 | ₩76,860 | +1.27% | 2.6만 |
|---|
| 2026.01.29 | ₩74,728 | ₩77,638 | ₩74,715 | ₩76,552 | +2.44% | 3.9만 |
|---|
| 2026.01.28 | ₩75,064 | ₩75,560 | ₩74,165 | ₩74,339 | -0.96% | 3.1만 |
|---|
| 2026.01.27 | ₩72,958 | ₩76,847 | ₩72,958 | ₩75,882 | +4.01% | 2.5만 |
|---|
| 2026.01.26 | ₩75,895 | ₩76,203 | ₩75,198 | ₩75,895 | 0.00% | 1.7만 |
|---|
| 2026.01.23 | ₩79,033 | ₩79,033 | ₩75,654 | ₩76,002 | -3.83% | 1.5만 |
|---|
| 2026.01.22 | ₩79,207 | ₩80,266 | ₩76,177 | ₩78,764 | -0.56% | 2.7만 |
|---|
| 2026.01.21 | ₩75,640 | ₩78,832 | ₩75,600 | ₩78,832 | +4.22% | 3.9만 |
|---|
| 2026.01.20 | ₩74,675 | ₩76,203 | ₩74,071 | ₩75,184 | +0.68% | 2.6만 |
|---|
| 2026.01.16 | ₩76,324 | ₩77,584 | ₩75,332 | ₩75,654 | -0.88% | 1.8만 |
|---|
| 2026.01.15 | ₩74,621 | ₩77,035 | ₩74,608 | ₩76,793 | +2.91% | 2.2만 |
|---|
| 2026.01.14 | ₩73,870 | ₩75,064 | ₩73,428 | ₩74,903 | +1.40% | 2.3만 |
|---|
| 2026.01.13 | ₩73,347 | ₩74,407 | ₩73,347 | ₩73,884 | +0.73% | 1.5만 |
|---|
| 2026.01.12 | ₩73,468 | ₩74,219 | ₩73,092 | ₩73,803 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩74,339 | ₩75,238 | ₩72,958 | ₩73,884 | -0.61% | 2.9만 |
|---|
| 2026.01.08 | ₩72,328 | ₩74,836 | ₩72,328 | ₩74,447 | +2.93% | 2.2만 |
|---|
| 2026.01.07 | ₩72,355 | ₩72,811 | ₩72,020 | ₩72,650 | +0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩72,771 | ₩73,387 | ₩72,073 | ₩73,133 | +0.50% | 2.3만 |
|---|
| 2026.01.05 | ₩71,953 | ₩74,407 | ₩71,483 | ₩73,307 | +1.88% | 2.7만 |
|---|
| 2026.01.02 | ₩72,248 | ₩73,629 | ₩70,786 | ₩71,845 | -0.56% | 3.7만 |
|---|
| 2025.12.31 | ₩73,106 | ₩73,240 | ₩72,275 | ₩72,811 | -0.40% | 1.9만 |
|---|
| 2025.12.30 | ₩73,428 | ₩73,776 | ₩72,677 | ₩73,374 | -0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩73,562 | ₩73,977 | ₩72,730 | ₩73,602 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩74,353 | ₩74,929 | ₩73,763 | ₩74,339 | -0.02% | 1.4만 |
|---|
| 2025.12.24 | ₩74,661 | ₩74,956 | ₩74,299 | ₩74,474 | -0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩74,648 | ₩75,519 | ₩71,711 | ₩74,769 | +0.16% | 2.7만 |
|---|
| 2025.12.22 | ₩76,458 | ₩76,458 | ₩74,943 | ₩75,064 | -1.82% | 2.7만 |
|---|
| 2025.12.19 | ₩77,732 | ₩77,732 | ₩75,613 | ₩76,244 | -1.91% | 4.5만 |
|---|
| 2025.12.18 | ₩77,155 | ₩78,322 | ₩76,284 | ₩77,732 | +0.75% | 3.9만 |
|---|
| 2025.12.17 | ₩77,035 | ₩77,960 | ₩76,860 | ₩77,222 | +0.24% | 2.6만 |
|---|
| 2025.12.16 | ₩77,558 | ₩78,134 | ₩76,445 | ₩77,102 | -0.59% | 3.8만 |
|---|
| 2025.12.15 | ₩77,504 | ₩78,228 | ₩77,115 | ₩77,652 | +0.19% | 3만 |
|---|
| 2025.12.12 | ₩76,498 | ₩77,330 | ₩73,951 | ₩76,753 | +0.33% | 3.4만 |
|---|
| 2025.12.11 | ₩75,493 | ₩77,303 | ₩75,493 | ₩77,008 | +2.01% | 2.6만 |
|---|
| 2025.12.10 | ₩73,133 | ₩76,820 | ₩73,133 | ₩75,841 | +3.70% | 4.7만 |
|---|
| 2025.12.09 | ₩72,690 | ₩73,991 | ₩72,489 | ₩72,999 | +0.42% | 2.6만 |
|---|
| 2025.12.08 | ₩71,537 | ₩73,079 | ₩71,537 | ₩72,704 | +1.63% | 2.2만 |
|---|
| 2025.12.05 | ₩72,315 | ₩72,596 | ₩71,966 | ₩72,301 | -0.02% | 1.5만 |
|---|
| 2025.12.04 | ₩72,744 | ₩73,455 | ₩72,342 | ₩72,878 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩70,746 | ₩73,079 | ₩70,652 | ₩73,066 | +3.28% | 3.7만 |
|---|
| 2025.12.02 | ₩71,778 | ₩72,154 | ₩70,598 | ₩70,598 | -1.64% | 2.4만 |
|---|
| 2025.12.01 | ₩70,639 | ₩71,685 | ₩70,049 | ₩71,041 | +0.57% | 2.6만 |
|---|
| 2025.11.28 | ₩70,263 | ₩70,263 | ₩69,579 | ₩70,022 | -0.34% | 9.6천 |
|---|
| 2025.11.26 | ₩69,968 | ₩70,692 | ₩69,257 | ₩70,437 | +0.67% | 2.9만 |
|---|
| 2025.11.25 | ₩68,520 | ₩71,041 | ₩67,984 | ₩70,531 | +2.94% | 2.6만 |
|---|
| 2025.11.24 | ₩68,587 | ₩68,976 | ₩67,876 | ₩68,453 | -0.20% | 1.7만 |
|---|
| 2025.11.21 | ₩67,072 | ₩69,485 | ₩66,468 | ₩69,110 | +3.04% | 2.6만 |
|---|
| 2025.11.20 | ₩67,689 | ₩67,689 | ₩66,428 | ₩66,871 | -1.21% | 1.5만 |
|---|
| 2025.11.19 | ₩67,219 | ₩67,219 | ₩66,187 | ₩66,777 | -0.66% | 1.7만 |
|---|
| 2025.11.18 | ₩67,032 | ₩67,876 | ₩67,032 | ₩67,447 | +0.62% | 1.1만 |
|---|
| 2025.11.17 | ₩69,499 | ₩69,982 | ₩67,367 | ₩67,501 | -2.87% | 1.6만 |
|---|
| 2025.11.14 | ₩69,378 | ₩70,397 | ₩69,244 | ₩70,089 | +1.02% | 1.2만 |
|---|
| 2025.11.13 | ₩70,813 | ₩71,296 | ₩70,035 | ₩70,719 | -0.13% | 2.7만 |
|---|
| 2025.11.12 | ₩70,370 | ₩71,014 | ₩70,008 | ₩70,518 | +0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩70,062 | ₩70,692 | ₩69,633 | ₩70,236 | +0.25% | 1.2만 |
|---|
| 2025.11.10 | ₩69,137 | ₩70,089 | ₩68,118 | ₩69,807 | +0.97% | 1.6만 |
|---|
| 2025.11.07 | ₩68,922 | ₩69,606 | ₩68,788 | ₩69,003 | +0.12% | 1.4만 |
|---|
| 2025.11.06 | ₩69,003 | ₩69,888 | ₩68,386 | ₩68,922 | -0.12% | 2.4만 |
|---|
| 2025.11.05 | ₩68,466 | ₩70,250 | ₩68,413 | ₩69,620 | +1.68% | 2.5만 |
|---|
| 2025.11.04 | ₩67,689 | ₩68,225 | ₩67,286 | ₩67,809 | +0.18% | 1.9만 |
|---|
| 2025.11.03 | ₩68,453 | ₩69,016 | ₩67,018 | ₩68,145 | -0.45% | 3.9만 |
|---|
| 2025.10.31 | ₩66,670 | ₩68,667 | ₩64,189 | ₩67,863 | +1.79% | 5.5만 |
|---|
| 2025.10.30 | ₩66,080 | ₩67,192 | ₩65,744 | ₩65,865 | -0.32% | 2.6만 |
|---|
| 2025.10.29 | ₩66,857 | ₩67,876 | ₩65,463 | ₩66,482 | -0.56% | 3.7만 |
|---|
| 2025.10.28 | ₩66,777 | ₩68,024 | ₩66,777 | ₩67,166 | +0.58% | 2만 |
|---|
| 2025.10.27 | ₩68,185 | ₩68,185 | ₩67,192 | ₩67,353 | -1.22% | 1.5만 |
|---|
| 2025.10.24 | ₩66,991 | ₩68,051 | ₩66,991 | ₩67,863 | +1.30% | 1.1만 |
|---|
| 2025.10.23 | ₩66,173 | ₩67,233 | ₩65,905 | ₩66,710 | +0.81% | 3.5만 |
|---|
| 2025.10.22 | ₩67,005 | ₩67,434 | ₩66,321 | ₩66,817 | -0.28% | 2.6만 |
|---|
| 2025.10.21 | ₩66,468 | ₩66,804 | ₩66,227 | ₩66,777 | +0.46% | 2만 |
|---|
| 2025.10.20 | ₩65,382 | ₩66,817 | ₩65,355 | ₩66,817 | +2.19% | 2.7만 |
|---|
| 2025.10.17 | ₩64,350 | ₩65,597 | ₩64,350 | ₩65,101 | +1.17% | 4.1만 |
|---|
| 2025.10.16 | ₩66,857 | ₩66,991 | ₩62,888 | ₩63,934 | -4.37% | 4.8만 |
|---|
| 2025.10.15 | ₩68,265 | ₩68,265 | ₩66,321 | ₩67,058 | -1.77% | 3.2만 |
|---|
| 2025.10.14 | ₩64,886 | ₩68,265 | ₩64,886 | ₩67,970 | +4.75% | 3.1만 |
|---|
| 2025.10.13 | ₩66,281 | ₩66,710 | ₩61,775 | ₩65,758 | -0.79% | 4.6만 |
|---|
| 2025.10.10 | ₩67,286 | ₩67,367 | ₩65,329 | ₩65,329 | -2.91% | 2.1만 |
|---|