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 | ₩94,713 | ₩94,713 | ₩92,330 | ₩92,879 | -1.94% | 10.7만 |
| 2026.10.08 | ₩93,669 | ₩95,048 | ₩93,280 | ₩94,552 | +0.94% | 4.2만 |
| 2026.10.07 | ₩93,655 | ₩94,686 | ₩91,057 | ₩93,870 | +0.23% | 7.3만 |
| 2026.10.06 | ₩95,008 | ₩95,744 | ₩94,552 | ₩94,686 | -0.34% | 7.3만 |
| 2026.10.05 | ₩95,075 | ₩95,142 | ₩93,843 | ₩94,593 | -0.51% | 6.1만 |
| 2026.10.02 | ₩93,628 | ₩95,142 | ₩93,628 | ₩94,981 | +1.44% | 4.6만 |
| 2026.10.01 | ₩91,955 | ₩93,361 | ₩90,441 | ₩93,053 | +1.19% | 4.4만 |
| 2026.09.30 | ₩92,330 | ₩92,584 | ₩90,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,102 |
| -0.25% |
| 9.5만 |
| 2026.09.29 | ₩93,146 | ₩93,789 | ₩91,901 | ₩92,330 | -0.88% | 4.6만 |
|---|
| 2026.09.28 | ₩94,472 | ₩94,472 | ₩92,959 | ₩92,959 | -1.60% | 5.3만 |
|---|
| 2026.09.25 | ₩94,003 | ₩95,222 | ₩94,003 | ₩94,445 | +0.47% | 4.6만 |
|---|
| 2026.09.24 | ₩93,133 | ₩94,445 | ₩92,303 | ₩94,003 | +0.93% | 18.4만 |
|---|
| 2026.09.23 | ₩93,133 | ₩93,910 | ₩92,771 | ₩92,825 | -0.33% | 3.6만 |
|---|
| 2026.09.22 | ₩95,664 | ₩95,731 | ₩94,057 | ₩94,057 | -1.68% | 5만 |
|---|
| 2026.09.21 | ₩95,276 | ₩95,731 | ₩94,780 | ₩95,209 | -0.07% | 4.5만 |
|---|
| 2026.09.18 | ₩95,101 | ₩96,320 | ₩94,057 | ₩94,807 | -0.31% | 16.6만 |
|---|
| 2026.09.17 | ₩96,682 | ₩96,789 | ₩95,088 | ₩95,731 | -0.98% | 3.6만 |
|---|
| 2026.09.16 | ₩97,552 | ₩97,552 | ₩94,874 | ₩95,958 | -1.63% | 5.4만 |
|---|
| 2026.09.15 | ₩97,217 | ₩97,753 | ₩96,561 | ₩97,552 | +0.34% | 3.8만 |
|---|
| 2026.09.14 | ₩97,097 | ₩98,744 | ₩96,682 | ₩97,244 | +0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩97,043 | ₩97,619 | ₩96,052 | ₩97,431 | +0.40% | 4.9만 |
|---|
| 2026.09.10 | ₩95,811 | ₩96,775 | ₩95,048 | ₩96,775 | +1.01% | 3.4만 |
|---|
| 2026.09.09 | ₩95,958 | ₩97,003 | ₩95,409 | ₩95,811 | -0.15% | 4.3만 |
|---|
| 2026.09.08 | ₩97,418 | ₩97,699 | ₩96,173 | ₩96,735 | -0.70% | 3.2만 |
|---|
| 2026.09.04 | ₩96,025 | ₩97,820 | ₩96,025 | ₩97,525 | +1.56% | 2.7만 |
|---|
| 2026.09.03 | ₩96,749 | ₩97,391 | ₩95,744 | ₩96,467 | -0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩93,789 | ₩96,762 | ₩93,615 | ₩96,213 | +2.58% | 7.2만 |
|---|
| 2026.09.01 | ₩93,133 | ₩94,914 | ₩92,932 | ₩93,468 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩94,298 | ₩94,405 | ₩92,638 | ₩93,562 | -0.78% | 4.2만 |
|---|
| 2026.08.28 | ₩94,793 | ₩96,012 | ₩93,749 | ₩94,874 | +0.08% | 6.3만 |
|---|
| 2026.08.27 | ₩93,267 | ₩95,329 | ₩92,397 | ₩94,834 | +1.68% | 9.9만 |
|---|
| 2026.08.26 | ₩93,736 | ₩94,338 | ₩93,160 | ₩93,602 | -0.14% | 6.2만 |
|---|
| 2026.08.25 | ₩93,990 | ₩95,035 | ₩92,905 | ₩93,736 | -0.27% | 8.3만 |
|---|
| 2026.08.24 | ₩91,981 | ₩94,044 | ₩91,807 | ₩93,736 | +1.91% | 7만 |
|---|
| 2026.08.21 | ₩92,530 | ₩92,972 | ₩90,843 | ₩91,981 | -0.59% | 5.3만 |
|---|
| 2026.08.20 | ₩91,473 | ₩92,263 | ₩90,843 | ₩92,142 | +0.73% | 3.1만 |
|---|
| 2026.08.19 | ₩94,526 | ₩94,526 | ₩91,914 | ₩91,914 | -2.76% | 4.4만 |
|---|
| 2026.08.18 | ₩95,396 | ₩95,597 | ₩93,803 | ₩94,378 | -1.07% | 3.1만 |
|---|
| 2026.08.17 | ₩95,155 | ₩95,664 | ₩94,164 | ₩95,008 | -0.15% | 5.2만 |
|---|
| 2026.08.14 | ₩96,507 | ₩96,507 | ₩94,941 | ₩95,664 | -0.87% | 3.4만 |
|---|
| 2026.08.13 | ₩95,209 | ₩96,588 | ₩95,209 | ₩96,186 | +1.03% | 3.6만 |
|---|
| 2026.08.12 | ₩95,811 | ₩96,347 | ₩94,686 | ₩94,860 | -0.99% | 3.7만 |
|---|
| 2026.08.11 | ₩94,472 | ₩96,414 | ₩94,124 | ₩95,584 | +1.18% | 5.7만 |
|---|
| 2026.08.10 | ₩94,673 | ₩94,994 | ₩93,615 | ₩94,311 | -0.38% | 4.2만 |
|---|
| 2026.08.07 | ₩95,101 | ₩96,012 | ₩94,017 | ₩95,235 | +0.14% | 5.1만 |
|---|
| 2026.08.06 | ₩96,815 | ₩96,990 | ₩94,914 | ₩96,427 | -0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩95,316 | ₩97,619 | ₩95,316 | ₩96,213 | +0.94% | 5.1만 |
|---|
| 2026.08.04 | ₩96,682 | ₩97,043 | ₩94,793 | ₩96,320 | -0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩94,298 | ₩98,396 | ₩94,204 | ₩96,682 | +2.53% | 11만 |
|---|
| 2026.07.31 | ₩93,026 | ₩94,686 | ₩90,174 | ₩94,017 | +1.07% | 15.7만 |
|---|
| 2026.07.30 | ₩90,776 | ₩91,633 | ₩89,317 | ₩90,067 | -0.78% | 6.3만 |
|---|
| 2026.07.29 | ₩91,647 | ₩93,187 | ₩90,241 | ₩90,495 | -1.26% | 4.6만 |
|---|
| 2026.07.28 | ₩90,187 | ₩93,508 | ₩90,187 | ₩91,968 | +1.97% | 8.1만 |
|---|
| 2026.07.27 | ₩90,682 | ₩92,437 | ₩89,437 | ₩90,361 | -0.35% | 3.9만 |
|---|
| 2026.07.24 | ₩87,509 | ₩90,522 | ₩87,509 | ₩89,959 | +2.80% | 3.7만 |
|---|
| 2026.07.23 | ₩87,415 | ₩88,955 | ₩86,638 | ₩88,406 | +1.13% | 7.7만 |
|---|
| 2026.07.22 | ₩88,085 | ₩89,250 | ₩86,384 | ₩88,567 | +0.55% | 14.1만 |
|---|
| 2026.07.21 | ₩88,031 | ₩89,076 | ₩86,719 | ₩88,567 | +0.61% | 9.2만 |
|---|
| 2026.07.20 | ₩88,219 | ₩88,219 | ₩86,451 | ₩88,031 | -0.21% | 8.5만 |
|---|
| 2026.07.17 | ₩88,085 | ₩89,410 | ₩86,839 | ₩87,978 | -0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩85,781 | ₩89,276 | ₩85,781 | ₩89,089 | +3.86% | 8.1만 |
|---|
| 2026.07.15 | ₩84,857 | ₩86,344 | ₩84,375 | ₩85,781 | +1.09% | 7.1만 |
|---|
| 2026.07.14 | ₩85,755 | ₩86,063 | ₩84,616 | ₩84,764 | -1.16% | 5.9만 |
|---|
| 2026.07.13 | ₩84,724 | ₩86,036 | ₩84,483 | ₩85,299 | +0.68% | 5.6만 |
|---|
| 2026.07.10 | ₩84,242 | ₩85,380 | ₩83,840 | ₩85,299 | +1.26% | 4.5만 |
|---|
| 2026.07.09 | ₩83,867 | ₩85,219 | ₩83,411 | ₩84,442 | +0.69% | 3.5만 |
|---|
| 2026.07.08 | ₩83,639 | ₩84,791 | ₩82,916 | ₩83,867 | +0.27% | 5.6만 |
|---|
| 2026.07.07 | ₩86,424 | ₩86,987 | ₩84,817 | ₩84,817 | -1.86% | 4.8만 |
|---|
| 2026.07.06 | ₩85,500 | ₩86,505 | ₩84,764 | ₩86,183 | +0.80% | 6만 |
|---|
| 2026.07.02 | ₩87,482 | ₩87,696 | ₩84,991 | ₩85,500 | -2.27% | 4.5만 |
|---|
| 2026.07.01 | ₩85,032 | ₩87,241 | ₩83,867 | ₩86,719 | +1.98% | 6.4만 |
|---|
| 2026.06.30 | ₩84,362 | ₩85,125 | ₩83,746 | ₩84,590 | +0.27% | 3.2만 |
|---|
| 2026.06.29 | ₩84,630 | ₩85,125 | ₩83,559 | ₩84,643 | +0.02% | 5.1만 |
|---|
| 2026.06.26 | ₩84,657 | ₩85,540 | ₩82,902 | ₩85,447 | +0.93% | 22.4만 |
|---|
| 2026.06.25 | ₩83,867 | ₩84,416 | ₩83,117 | ₩84,255 | +0.46% | 4.2만 |
|---|
| 2026.06.24 | ₩83,358 | ₩84,630 | ₩83,331 | ₩83,612 | +0.31% | 6.4만 |
|---|
| 2026.06.23 | ₩81,148 | ₩83,063 | ₩81,001 | ₩83,063 | +2.36% | 5.7만 |
|---|
| 2026.06.22 | ₩80,572 | ₩81,737 | ₩80,505 | ₩80,880 | +0.38% | 5.5만 |
|---|
| 2026.06.18 | ₩80,827 | ₩81,764 | ₩79,890 | ₩80,800 | -0.03% | 7만 |
|---|
| 2026.06.17 | ₩81,041 | ₩81,041 | ₩78,885 | ₩79,689 | -1.67% | 5.4만 |
|---|
| 2026.06.16 | ₩79,675 | ₩80,559 | ₩79,126 | ₩80,291 | +0.77% | 2.6만 |
|---|
| 2026.06.15 | ₩81,496 | ₩82,086 | ₩79,287 | ₩79,488 | -2.46% | 3만 |
|---|
| 2026.06.12 | ₩80,572 | ₩81,670 | ₩80,572 | ₩81,175 | +0.75% | 2.8만 |
|---|
| 2026.06.11 | ₩80,613 | ₩80,773 | ₩78,925 | ₩80,037 | -0.71% | 5.8만 |
|---|
| 2026.06.10 | ₩79,742 | ₩81,349 | ₩79,675 | ₩80,465 | +0.91% | 5.4만 |
|---|
| 2026.06.09 | ₩78,992 | ₩80,532 | ₩78,992 | ₩79,327 | +0.42% | 3.8만 |
|---|
| 2026.06.08 | ₩78,202 | ₩78,952 | ₩77,265 | ₩78,229 | +0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩77,225 | ₩78,805 | ₩76,328 | ₩77,841 | +0.80% | 4.2만 |
|---|
| 2026.06.04 | ₩75,323 | ₩77,653 | ₩75,323 | ₩77,265 | +2.58% | 3.1만 |
|---|
| 2026.06.03 | ₩76,194 | ₩76,662 | ₩74,453 | ₩74,707 | -1.95% | 4.7만 |
|---|
| 2026.06.02 | ₩75,122 | ₩77,198 | ₩73,971 | ₩76,890 | +2.35% | 3.2만 |
|---|
| 2026.06.01 | ₩77,211 | ₩77,211 | ₩75,283 | ₩75,551 | -2.15% | 3만 |
|---|
| 2026.05.29 | ₩76,863 | ₩77,600 | ₩76,836 | ₩77,024 | +0.21% | 2.1만 |
|---|
| 2026.05.28 | ₩76,421 | ₩77,158 | ₩75,604 | ₩76,984 | +0.74% | 3.4만 |
|---|
| 2026.05.27 | ₩77,077 | ₩77,667 | ₩76,234 | ₩76,676 | -0.52% | 2.3만 |
|---|
| 2026.05.26 | ₩76,569 | ₩78,068 | ₩76,234 | ₩77,211 | +0.84% | 3.9만 |
|---|
| 2026.05.22 | ₩76,823 | ₩77,198 | ₩76,006 | ₩76,435 | -0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩75,176 | ₩76,636 | ₩74,439 | ₩76,622 | +1.92% | 3.4만 |
|---|
| 2026.05.20 | ₩74,051 | ₩76,328 | ₩74,051 | ₩75,511 | +1.97% | 3.6만 |
|---|
| 2026.05.19 | ₩73,649 | ₩74,493 | ₩73,341 | ₩74,172 | +0.71% | 3.9만 |
|---|
| 2026.05.18 | ₩72,913 | ₩74,118 | ₩72,913 | ₩73,944 | +1.41% | 2.4만 |
|---|
| 2026.05.15 | ₩73,422 | ₩73,422 | ₩71,708 | ₩72,056 | -1.86% | 4.5만 |
|---|
| 2026.05.14 | ₩73,408 | ₩74,118 | ₩73,408 | ₩73,489 | +0.11% | 2만 |
|---|
| 2026.05.13 | ₩73,248 | ₩73,248 | ₩72,739 | ₩73,033 | -0.29% | 1.9만 |
|---|
| 2026.05.12 | ₩73,931 | ₩74,078 | ₩72,792 | ₩73,690 | -0.33% | 2만 |
|---|
| 2026.05.11 | ₩75,645 | ₩75,779 | ₩73,730 | ₩74,332 | -1.73% | 2.5만 |
|---|
| 2026.05.08 | ₩75,698 | ₩76,140 | ₩75,296 | ₩75,779 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩75,390 | ₩76,127 | ₩74,881 | ₩75,953 | +0.75% | 2.9만 |
|---|
| 2026.05.06 | ₩75,578 | ₩76,073 | ₩75,283 | ₩75,497 | -0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩74,547 | ₩76,287 | ₩74,547 | ₩75,604 | +1.42% | 3만 |
|---|
| 2026.05.04 | ₩75,296 | ₩76,140 | ₩73,850 | ₩74,373 | -1.23% | 3.2만 |
|---|
| 2026.05.01 | ₩75,256 | ₩76,569 | ₩75,256 | ₩75,712 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩75,538 | ₩76,569 | ₩74,908 | ₩75,256 | -0.37% | 3.6만 |
|---|
| 2026.04.29 | ₩78,055 | ₩78,055 | ₩75,002 | ₩75,618 | -3.12% | 5만 |
|---|
| 2026.04.28 | ₩76,836 | ₩78,296 | ₩72,565 | ₩77,653 | +1.06% | 4.4만 |
|---|
| 2026.04.27 | ₩74,761 | ₩77,118 | ₩74,332 | ₩76,435 | +2.24% | 6.3만 |
|---|
| 2026.04.24 | ₩75,671 | ₩76,287 | ₩73,181 | ₩75,029 | -0.85% | 4.5만 |
|---|
| 2026.04.23 | ₩76,341 | ₩77,318 | ₩76,341 | ₩76,716 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩76,850 | ₩77,600 | ₩76,421 | ₩76,689 | -0.21% | 3.5만 |
|---|
| 2026.04.21 | ₩79,193 | ₩79,528 | ₩76,475 | ₩76,729 | -3.11% | 3.9만 |
|---|
| 2026.04.20 | ₩79,515 | ₩80,385 | ₩78,698 | ₩78,725 | -0.99% | 4.5만 |
|---|
| 2026.04.17 | ₩78,269 | ₩81,014 | ₩78,269 | ₩79,448 | +1.51% | 7.5만 |
|---|
| 2026.04.16 | ₩77,707 | ₩77,961 | ₩77,010 | ₩77,586 | -0.16% | 11.6만 |
|---|
| 2026.04.15 | ₩78,042 | ₩79,006 | ₩77,305 | ₩78,162 | +0.15% | 4.8만 |
|---|
| 2026.04.14 | ₩78,470 | ₩78,591 | ₩77,466 | ₩78,256 | -0.27% | 4.1만 |
|---|
| 2026.04.13 | ₩78,135 | ₩78,765 | ₩77,600 | ₩78,631 | +0.63% | 4.8만 |
|---|
| 2026.04.10 | ₩79,381 | ₩79,394 | ₩77,760 | ₩78,470 | -1.15% | 6.8만 |
|---|
| 2026.04.09 | ₩76,944 | ₩79,675 | ₩76,769 | ₩79,394 | +3.18% | 7.7만 |
|---|
| 2026.04.08 | ₩77,841 | ₩78,711 | ₩77,077 | ₩77,439 | -0.52% | 4.3만 |
|---|
| 2026.04.07 | ₩74,841 | ₩75,953 | ₩74,359 | ₩75,658 | +1.09% | 6.6만 |
|---|
| 2026.04.06 | ₩73,649 | ₩75,631 | ₩72,109 | ₩74,935 | +1.75% | 8.2만 |
|---|
| 2026.04.02 | ₩72,056 | ₩74,185 | ₩71,534 | ₩73,904 | +2.56% | 6.5만 |
|---|
| 2026.04.01 | ₩72,310 | ₩74,306 | ₩72,310 | ₩73,033 | +1.00% | 2.8만 |
|---|
| 2026.03.31 | ₩72,953 | ₩73,020 | ₩71,413 | ₩72,217 | -1.01% | 4.7만 |
|---|
| 2026.03.30 | ₩71,360 | ₩72,685 | ₩71,172 | ₩72,458 | +1.54% | 2.7만 |
|---|
| 2026.03.27 | ₩71,119 | ₩71,842 | ₩70,623 | ₩70,958 | -0.23% | 4.8만 |
|---|
| 2026.03.26 | ₩70,958 | ₩71,601 | ₩70,663 | ₩71,560 | +0.85% | 1.9만 |
|---|
| 2026.03.25 | ₩72,217 | ₩72,618 | ₩70,583 | ₩71,373 | -1.17% | 1.7만 |
|---|
| 2026.03.24 | ₩70,663 | ₩72,163 | ₩70,663 | ₩71,909 | +1.76% | 2.1만 |
|---|
| 2026.03.23 | ₩70,770 | ₩72,873 | ₩69,994 | ₩71,333 | +0.79% | 3.4만 |
|---|
| 2026.03.20 | ₩70,061 | ₩70,235 | ₩67,958 | ₩69,217 | -1.20% | 7.7만 |
|---|
| 2026.03.19 | ₩68,896 | ₩71,708 | ₩68,360 | ₩69,900 | +1.46% | 6.5만 |
|---|
| 2026.03.18 | ₩69,364 | ₩70,235 | ₩68,561 | ₩69,123 | -0.35% | 4.6만 |
|---|
| 2026.03.17 | ₩71,279 | ₩71,453 | ₩69,565 | ₩69,994 | -1.80% | 4.7만 |
|---|
| 2026.03.16 | ₩70,757 | ₩71,279 | ₩69,512 | ₩70,556 | -0.28% | 3.1만 |
|---|
| 2026.03.13 | ₩70,570 | ₩71,105 | ₩68,481 | ₩69,592 | -1.39% | 1.9만 |
|---|
| 2026.03.12 | ₩68,842 | ₩70,677 | ₩68,842 | ₩70,288 | +2.10% | 2.6만 |
|---|
| 2026.03.11 | ₩69,860 | ₩71,360 | ₩69,190 | ₩70,154 | +0.42% | 3.1만 |
|---|
| 2026.03.10 | ₩70,208 | ₩72,310 | ₩70,208 | ₩70,422 | +0.31% | 4.2만 |
|---|
| 2026.03.09 | ₩70,221 | ₩71,306 | ₩69,284 | ₩70,717 | +0.71% | 3.1만 |
|---|
| 2026.03.06 | ₩70,436 | ₩71,507 | ₩69,391 | ₩71,346 | +1.29% | 3.8만 |
|---|
| 2026.03.05 | ₩72,672 | ₩74,506 | ₩71,132 | ₩72,310 | -0.50% | 3.1만 |
|---|
| 2026.03.04 | ₩73,663 | ₩74,506 | ₩73,355 | ₩73,435 | -0.31% | 2.1만 |
|---|
| 2026.03.03 | ₩72,096 | ₩74,158 | ₩72,096 | ₩73,248 | +1.60% | 2.2만 |
|---|
| 2026.03.02 | ₩71,895 | ₩74,600 | ₩69,726 | ₩73,542 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩74,185 | ₩74,185 | ₩72,444 | ₩73,181 | -1.35% | 3.6만 |
|---|
| 2026.02.26 | ₩76,261 | ₩76,341 | ₩74,828 | ₩75,216 | -1.37% | 3.1만 |
|---|
| 2026.02.25 | ₩73,944 | ₩75,886 | ₩73,649 | ₩75,765 | +2.46% | 2만 |
|---|
| 2026.02.24 | ₩73,757 | ₩74,734 | ₩72,886 | ₩73,904 | +0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩76,997 | ₩77,667 | ₩73,582 | ₩73,877 | -4.05% | 3.5만 |
|---|
| 2026.02.20 | ₩76,435 | ₩77,479 | ₩76,314 | ₩77,479 | +1.37% | 9.2만 |
|---|
| 2026.02.19 | ₩76,395 | ₩77,600 | ₩75,323 | ₩76,354 | -0.05% | 3.7만 |
|---|
| 2026.02.18 | ₩78,698 | ₩79,662 | ₩76,207 | ₩76,890 | -2.30% | 3.8만 |
|---|
| 2026.02.17 | ₩78,470 | ₩79,126 | ₩78,216 | ₩78,631 | +0.20% | 2만 |
|---|
| 2026.02.13 | ₩76,944 | ₩78,725 | ₩76,944 | ₩78,149 | +1.57% | 2.6만 |
|---|
| 2026.02.12 | ₩78,738 | ₩78,778 | ₩77,158 | ₩78,617 | -0.15% | 3.5만 |
|---|
| 2026.02.11 | ₩80,117 | ₩80,559 | ₩77,961 | ₩78,202 | -2.39% | 2만 |
|---|
| 2026.02.10 | ₩79,461 | ₩79,715 | ₩78,175 | ₩79,367 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩80,144 | ₩81,068 | ₩79,582 | ₩79,890 | -0.32% | 3.7만 |
|---|
| 2026.02.06 | ₩80,613 | ₩80,961 | ₩79,635 | ₩80,144 | -0.58% | 3.2만 |
|---|
| 2026.02.05 | ₩80,706 | ₩80,921 | ₩78,671 | ₩79,689 | -1.26% | 2.3만 |
|---|
| 2026.02.04 | ₩80,251 | ₩80,921 | ₩79,474 | ₩79,608 | -0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩78,939 | ₩79,528 | ₩77,787 | ₩79,448 | +0.64% | 2.7만 |
|---|
| 2026.02.02 | ₩76,984 | ₩79,220 | ₩75,310 | ₩78,791 | +2.35% | 3.7만 |
|---|
| 2026.01.30 | ₩75,792 | ₩76,930 | ₩75,792 | ₩76,756 | +1.27% | 2.6만 |
|---|
| 2026.01.29 | ₩74,627 | ₩77,533 | ₩74,614 | ₩76,448 | +2.44% | 3.9만 |
|---|
| 2026.01.28 | ₩74,962 | ₩75,457 | ₩74,065 | ₩74,239 | -0.96% | 3.1만 |
|---|
| 2026.01.27 | ₩72,859 | ₩76,743 | ₩72,859 | ₩75,779 | +4.01% | 2.5만 |
|---|
| 2026.01.26 | ₩75,792 | ₩76,100 | ₩75,096 | ₩75,792 | 0.00% | 1.7만 |
|---|
| 2026.01.23 | ₩78,925 | ₩78,925 | ₩75,551 | ₩75,899 | -3.83% | 1.5만 |
|---|
| 2026.01.22 | ₩79,099 | ₩80,157 | ₩76,073 | ₩78,658 | -0.56% | 2.7만 |
|---|
| 2026.01.21 | ₩75,538 | ₩78,725 | ₩75,497 | ₩78,725 | +4.22% | 3.9만 |
|---|
| 2026.01.20 | ₩74,573 | ₩76,100 | ₩73,971 | ₩75,082 | +0.68% | 2.6만 |
|---|
| 2026.01.16 | ₩76,220 | ₩77,479 | ₩75,230 | ₩75,551 | -0.88% | 1.8만 |
|---|
| 2026.01.15 | ₩74,520 | ₩76,930 | ₩74,506 | ₩76,689 | +2.91% | 2.2만 |
|---|
| 2026.01.14 | ₩73,770 | ₩74,962 | ₩73,328 | ₩74,801 | +1.40% | 2.3만 |
|---|
| 2026.01.13 | ₩73,248 | ₩74,306 | ₩73,248 | ₩73,783 | +0.73% | 1.5만 |
|---|
| 2026.01.12 | ₩73,368 | ₩74,118 | ₩72,993 | ₩73,703 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩74,239 | ₩75,136 | ₩72,859 | ₩73,783 | -0.61% | 2.9만 |
|---|
| 2026.01.08 | ₩72,230 | ₩74,734 | ₩72,230 | ₩74,346 | +2.93% | 2.2만 |
|---|
| 2026.01.07 | ₩72,257 | ₩72,712 | ₩71,922 | ₩72,551 | +0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩72,672 | ₩73,288 | ₩71,976 | ₩73,033 | +0.50% | 2.3만 |
|---|
| 2026.01.05 | ₩71,855 | ₩74,306 | ₩71,386 | ₩73,208 | +1.88% | 2.7만 |
|---|
| 2026.01.02 | ₩72,150 | ₩73,529 | ₩70,690 | ₩71,748 | -0.56% | 3.7만 |
|---|
| 2025.12.31 | ₩73,007 | ₩73,141 | ₩72,176 | ₩72,712 | -0.40% | 1.9만 |
|---|
| 2025.12.30 | ₩73,328 | ₩73,676 | ₩72,578 | ₩73,274 | -0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩73,462 | ₩73,877 | ₩72,632 | ₩73,502 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩74,252 | ₩74,828 | ₩73,663 | ₩74,239 | -0.02% | 1.4만 |
|---|
| 2025.12.24 | ₩74,560 | ₩74,855 | ₩74,198 | ₩74,373 | -0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩74,547 | ₩75,417 | ₩71,614 | ₩74,667 | +0.16% | 2.7만 |
|---|
| 2025.12.22 | ₩76,354 | ₩76,354 | ₩74,841 | ₩74,962 | -1.82% | 2.7만 |
|---|
| 2025.12.19 | ₩77,626 | ₩77,626 | ₩75,511 | ₩76,140 | -1.91% | 4.5만 |
|---|
| 2025.12.18 | ₩77,051 | ₩78,216 | ₩76,180 | ₩77,626 | +0.75% | 3.9만 |
|---|
| 2025.12.17 | ₩76,930 | ₩77,854 | ₩76,756 | ₩77,118 | +0.24% | 2.6만 |
|---|
| 2025.12.16 | ₩77,452 | ₩78,028 | ₩76,341 | ₩76,997 | -0.59% | 3.8만 |
|---|
| 2025.12.15 | ₩77,399 | ₩78,122 | ₩77,010 | ₩77,546 | +0.19% | 3만 |
|---|
| 2025.12.12 | ₩76,395 | ₩77,225 | ₩73,850 | ₩76,649 | +0.33% | 3.4만 |
|---|
| 2025.12.11 | ₩75,390 | ₩77,198 | ₩75,390 | ₩76,903 | +2.01% | 2.6만 |
|---|
| 2025.12.10 | ₩73,033 | ₩76,716 | ₩73,033 | ₩75,738 | +3.70% | 4.7만 |
|---|
| 2025.12.09 | ₩72,592 | ₩73,890 | ₩72,391 | ₩72,900 | +0.42% | 2.6만 |
|---|
| 2025.12.08 | ₩71,440 | ₩72,980 | ₩71,440 | ₩72,605 | +1.63% | 2.2만 |
|---|
| 2025.12.05 | ₩72,217 | ₩72,498 | ₩71,868 | ₩72,203 | -0.02% | 1.5만 |
|---|
| 2025.12.04 | ₩72,645 | ₩73,355 | ₩72,243 | ₩72,779 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩70,650 | ₩72,980 | ₩70,556 | ₩72,966 | +3.28% | 3.7만 |
|---|
| 2025.12.02 | ₩71,681 | ₩72,056 | ₩70,503 | ₩70,503 | -1.64% | 2.4만 |
|---|
| 2025.12.01 | ₩70,543 | ₩71,587 | ₩69,954 | ₩70,944 | +0.57% | 2.6만 |
|---|
| 2025.11.28 | ₩70,168 | ₩70,168 | ₩69,485 | ₩69,927 | -0.34% | 9.6천 |
|---|
| 2025.11.26 | ₩69,873 | ₩70,596 | ₩69,163 | ₩70,342 | +0.67% | 2.9만 |
|---|
| 2025.11.25 | ₩68,427 | ₩70,944 | ₩67,891 | ₩70,436 | +2.94% | 2.6만 |
|---|
| 2025.11.24 | ₩68,494 | ₩68,882 | ₩67,784 | ₩68,360 | -0.20% | 1.7만 |
|---|
| 2025.11.21 | ₩66,981 | ₩69,391 | ₩66,378 | ₩69,016 | +3.04% | 2.6만 |
|---|
| 2025.11.20 | ₩67,597 | ₩67,597 | ₩66,338 | ₩66,780 | -1.21% | 1.5만 |
|---|
| 2025.11.19 | ₩67,128 | ₩67,128 | ₩66,097 | ₩66,686 | -0.66% | 1.7만 |
|---|
| 2025.11.18 | ₩66,941 | ₩67,784 | ₩66,941 | ₩67,356 | +0.62% | 1.1만 |
|---|
| 2025.11.17 | ₩69,405 | ₩69,887 | ₩67,275 | ₩67,409 | -2.87% | 1.6만 |
|---|
| 2025.11.14 | ₩69,284 | ₩70,302 | ₩69,150 | ₩69,994 | +1.02% | 1.2만 |
|---|
| 2025.11.13 | ₩70,717 | ₩71,199 | ₩69,940 | ₩70,623 | -0.13% | 2.7만 |
|---|
| 2025.11.12 | ₩70,275 | ₩70,918 | ₩69,913 | ₩70,422 | +0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩69,967 | ₩70,596 | ₩69,538 | ₩70,141 | +0.25% | 1.2만 |
|---|
| 2025.11.10 | ₩69,043 | ₩69,994 | ₩68,025 | ₩69,713 | +0.97% | 1.6만 |
|---|
| 2025.11.07 | ₩68,829 | ₩69,512 | ₩68,695 | ₩68,909 | +0.12% | 1.4만 |
|---|
| 2025.11.06 | ₩68,909 | ₩69,793 | ₩68,293 | ₩68,829 | -0.12% | 2.4만 |
|---|
| 2025.11.05 | ₩68,373 | ₩70,154 | ₩68,320 | ₩69,525 | +1.68% | 2.5만 |
|---|
| 2025.11.04 | ₩67,597 | ₩68,132 | ₩67,195 | ₩67,717 | +0.18% | 1.9만 |
|---|
| 2025.11.03 | ₩68,360 | ₩68,922 | ₩66,927 | ₩68,052 | -0.45% | 3.9만 |
|---|
| 2025.10.31 | ₩66,579 | ₩68,574 | ₩64,102 | ₩67,771 | +1.79% | 5.5만 |
|---|
| 2025.10.30 | ₩65,990 | ₩67,101 | ₩65,655 | ₩65,776 | -0.32% | 2.6만 |
|---|
| 2025.10.29 | ₩66,767 | ₩67,784 | ₩65,374 | ₩66,392 | -0.56% | 3.7만 |
|---|
| 2025.10.28 | ₩66,686 | ₩67,932 | ₩66,686 | ₩67,075 | +0.58% | 2만 |
|---|
| 2025.10.27 | ₩68,092 | ₩68,092 | ₩67,101 | ₩67,262 | -1.22% | 1.5만 |
|---|
| 2025.10.24 | ₩66,900 | ₩67,958 | ₩66,900 | ₩67,771 | +1.30% | 1.1만 |
|---|
| 2025.10.23 | ₩66,084 | ₩67,141 | ₩65,816 | ₩66,619 | +0.81% | 3.5만 |
|---|
| 2025.10.22 | ₩66,914 | ₩67,342 | ₩66,231 | ₩66,726 | -0.28% | 2.6만 |
|---|
| 2025.10.21 | ₩66,378 | ₩66,713 | ₩66,137 | ₩66,686 | +0.46% | 2만 |
|---|
| 2025.10.20 | ₩65,294 | ₩66,726 | ₩65,267 | ₩66,726 | +2.19% | 2.7만 |
|---|
| 2025.10.17 | ₩64,262 | ₩65,508 | ₩64,262 | ₩65,012 | +1.17% | 4.1만 |
|---|
| 2025.10.16 | ₩66,767 | ₩66,900 | ₩62,803 | ₩63,847 | -4.37% | 4.8만 |
|---|
| 2025.10.15 | ₩68,173 | ₩68,173 | ₩66,231 | ₩66,967 | -1.77% | 3.2만 |
|---|
| 2025.10.14 | ₩64,798 | ₩68,173 | ₩64,798 | ₩67,878 | +4.75% | 3.1만 |
|---|
| 2025.10.13 | ₩66,191 | ₩66,619 | ₩61,691 | ₩65,668 | -0.79% | 4.6만 |
|---|
| 2025.10.10 | ₩67,195 | ₩67,275 | ₩65,240 | ₩65,240 | -2.91% | 2.1만 |
|---|