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 | ₩94,576 | ₩94,576 | ₩92,196 | ₩92,744 | -1.94% | 10.7만 |
| 2026.10.08 | ₩93,533 | ₩94,910 | ₩93,145 | ₩94,415 | +0.94% | 4.2만 |
| 2026.10.07 | ₩93,520 | ₩94,549 | ₩90,926 | ₩93,734 | +0.23% | 7.3만 |
| 2026.10.06 | ₩94,870 | ₩95,606 | ₩94,415 | ₩94,549 | -0.34% | 7.3만 |
| 2026.10.05 | ₩94,937 | ₩95,004 | ₩93,707 | ₩94,456 | -0.51% | 6.1만 |
| 2026.10.02 | ₩93,493 | ₩95,004 | ₩93,493 | ₩94,843 | +1.44% | 4.6만 |
| 2026.10.01 | ₩91,821 | ₩93,225 | ₩90,310 | ₩92,918 | +1.19% | 4.4만 |
| 2026.09.30 | ₩92,196 | ₩92,450 | ₩90,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,968 |
| -0.25% |
| 9.5만 |
| 2026.09.29 | ₩93,011 | ₩93,653 | ₩91,768 | ₩92,196 | -0.88% | 4.6만 |
|---|
| 2026.09.28 | ₩94,335 | ₩94,335 | ₩92,824 | ₩92,824 | -1.60% | 5.3만 |
|---|
| 2026.09.25 | ₩93,867 | ₩95,084 | ₩93,867 | ₩94,308 | +0.47% | 4.6만 |
|---|
| 2026.09.24 | ₩92,998 | ₩94,308 | ₩92,169 | ₩93,867 | +0.93% | 18.4만 |
|---|
| 2026.09.23 | ₩92,998 | ₩93,774 | ₩92,637 | ₩92,691 | -0.33% | 3.6만 |
|---|
| 2026.09.22 | ₩95,525 | ₩95,592 | ₩93,921 | ₩93,921 | -1.68% | 5만 |
|---|
| 2026.09.21 | ₩95,138 | ₩95,592 | ₩94,643 | ₩95,071 | -0.07% | 4.5만 |
|---|
| 2026.09.18 | ₩94,964 | ₩96,180 | ₩93,921 | ₩94,670 | -0.31% | 16.6만 |
|---|
| 2026.09.17 | ₩96,542 | ₩96,648 | ₩94,950 | ₩95,592 | -0.98% | 3.6만 |
|---|
| 2026.09.16 | ₩97,411 | ₩97,411 | ₩94,736 | ₩95,819 | -1.63% | 5.4만 |
|---|
| 2026.09.15 | ₩97,076 | ₩97,611 | ₩96,421 | ₩97,411 | +0.34% | 3.8만 |
|---|
| 2026.09.14 | ₩96,956 | ₩98,601 | ₩96,542 | ₩97,103 | +0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩96,903 | ₩97,478 | ₩95,913 | ₩97,290 | +0.40% | 4.9만 |
|---|
| 2026.09.10 | ₩95,672 | ₩96,635 | ₩94,910 | ₩96,635 | +1.01% | 3.4만 |
|---|
| 2026.09.09 | ₩95,819 | ₩96,862 | ₩95,271 | ₩95,672 | -0.15% | 4.3만 |
|---|
| 2026.09.08 | ₩97,277 | ₩97,558 | ₩96,033 | ₩96,595 | -0.70% | 3.2만 |
|---|
| 2026.09.04 | ₩95,886 | ₩97,678 | ₩95,886 | ₩97,384 | +1.56% | 2.7만 |
|---|
| 2026.09.03 | ₩96,608 | ₩97,250 | ₩95,606 | ₩96,328 | -0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩93,653 | ₩96,622 | ₩93,479 | ₩96,074 | +2.58% | 7.2만 |
|---|
| 2026.09.01 | ₩92,998 | ₩94,776 | ₩92,798 | ₩93,332 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩94,161 | ₩94,268 | ₩92,503 | ₩93,426 | -0.78% | 4.2만 |
|---|
| 2026.08.28 | ₩94,656 | ₩95,873 | ₩93,613 | ₩94,736 | +0.08% | 6.3만 |
|---|
| 2026.08.27 | ₩93,132 | ₩95,191 | ₩92,263 | ₩94,696 | +1.68% | 9.9만 |
|---|
| 2026.08.26 | ₩93,600 | ₩94,202 | ₩93,025 | ₩93,466 | -0.14% | 6.2만 |
|---|
| 2026.08.25 | ₩93,854 | ₩94,897 | ₩92,771 | ₩93,600 | -0.27% | 8.3만 |
|---|
| 2026.08.24 | ₩91,848 | ₩93,907 | ₩91,674 | ₩93,600 | +1.91% | 7만 |
|---|
| 2026.08.21 | ₩92,396 | ₩92,838 | ₩90,712 | ₩91,848 | -0.59% | 5.3만 |
|---|
| 2026.08.20 | ₩91,340 | ₩92,129 | ₩90,712 | ₩92,009 | +0.73% | 3.1만 |
|---|
| 2026.08.19 | ₩94,389 | ₩94,389 | ₩91,781 | ₩91,781 | -2.76% | 4.4만 |
|---|
| 2026.08.18 | ₩95,258 | ₩95,458 | ₩93,667 | ₩94,242 | -1.07% | 3.1만 |
|---|
| 2026.08.17 | ₩95,017 | ₩95,525 | ₩94,028 | ₩94,870 | -0.15% | 5.2만 |
|---|
| 2026.08.14 | ₩96,368 | ₩96,368 | ₩94,803 | ₩95,525 | -0.87% | 3.4만 |
|---|
| 2026.08.13 | ₩95,071 | ₩96,448 | ₩95,071 | ₩96,047 | +1.03% | 3.6만 |
|---|
| 2026.08.12 | ₩95,672 | ₩96,207 | ₩94,549 | ₩94,723 | -0.99% | 3.7만 |
|---|
| 2026.08.11 | ₩94,335 | ₩96,274 | ₩93,988 | ₩95,445 | +1.18% | 5.7만 |
|---|
| 2026.08.10 | ₩94,536 | ₩94,857 | ₩93,479 | ₩94,175 | -0.38% | 4.2만 |
|---|
| 2026.08.07 | ₩94,964 | ₩95,873 | ₩93,881 | ₩95,097 | +0.14% | 5.1만 |
|---|
| 2026.08.06 | ₩96,675 | ₩96,849 | ₩94,776 | ₩96,287 | -0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩95,178 | ₩97,478 | ₩95,178 | ₩96,074 | +0.94% | 5.1만 |
|---|
| 2026.08.04 | ₩96,542 | ₩96,903 | ₩94,656 | ₩96,180 | -0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩94,161 | ₩98,253 | ₩94,068 | ₩96,542 | +2.53% | 11만 |
|---|
| 2026.07.31 | ₩92,891 | ₩94,549 | ₩90,043 | ₩93,881 | +1.07% | 15.7만 |
|---|
| 2026.07.30 | ₩90,645 | ₩91,500 | ₩89,187 | ₩89,936 | -0.78% | 6.3만 |
|---|
| 2026.07.29 | ₩91,514 | ₩93,052 | ₩90,110 | ₩90,364 | -1.26% | 4.6만 |
|---|
| 2026.07.28 | ₩90,056 | ₩93,372 | ₩90,056 | ₩91,835 | +1.97% | 8.1만 |
|---|
| 2026.07.27 | ₩90,551 | ₩92,303 | ₩89,308 | ₩90,230 | -0.35% | 3.9만 |
|---|
| 2026.07.24 | ₩87,382 | ₩90,391 | ₩87,382 | ₩89,829 | +2.80% | 3.7만 |
|---|
| 2026.07.23 | ₩87,288 | ₩88,826 | ₩86,513 | ₩88,278 | +1.13% | 7.7만 |
|---|
| 2026.07.22 | ₩87,957 | ₩89,120 | ₩86,259 | ₩88,438 | +0.55% | 14.1만 |
|---|
| 2026.07.21 | ₩87,904 | ₩88,947 | ₩86,593 | ₩88,438 | +0.61% | 9.2만 |
|---|
| 2026.07.20 | ₩88,091 | ₩88,091 | ₩86,326 | ₩87,904 | -0.21% | 8.5만 |
|---|
| 2026.07.17 | ₩87,957 | ₩89,281 | ₩86,714 | ₩87,850 | -0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩85,657 | ₩89,147 | ₩85,657 | ₩88,960 | +3.86% | 8.1만 |
|---|
| 2026.07.15 | ₩84,735 | ₩86,219 | ₩84,253 | ₩85,657 | +1.09% | 7.1만 |
|---|
| 2026.07.14 | ₩85,630 | ₩85,938 | ₩84,494 | ₩84,641 | -1.16% | 5.9만 |
|---|
| 2026.07.13 | ₩84,601 | ₩85,911 | ₩84,360 | ₩85,176 | +0.68% | 5.6만 |
|---|
| 2026.07.10 | ₩84,119 | ₩85,256 | ₩83,718 | ₩85,176 | +1.26% | 4.5만 |
|---|
| 2026.07.09 | ₩83,745 | ₩85,096 | ₩83,290 | ₩84,320 | +0.69% | 3.5만 |
|---|
| 2026.07.08 | ₩83,518 | ₩84,668 | ₩82,796 | ₩83,745 | +0.27% | 5.6만 |
|---|
| 2026.07.07 | ₩86,299 | ₩86,861 | ₩84,694 | ₩84,694 | -1.86% | 4.8만 |
|---|
| 2026.07.06 | ₩85,376 | ₩86,379 | ₩84,641 | ₩86,058 | +0.80% | 6만 |
|---|
| 2026.07.02 | ₩87,355 | ₩87,569 | ₩84,868 | ₩85,376 | -2.27% | 4.5만 |
|---|
| 2026.07.01 | ₩84,908 | ₩87,115 | ₩83,745 | ₩86,593 | +1.98% | 6.4만 |
|---|
| 2026.06.30 | ₩84,240 | ₩85,002 | ₩83,625 | ₩84,467 | +0.27% | 3.2만 |
|---|
| 2026.06.29 | ₩84,507 | ₩85,002 | ₩83,438 | ₩84,521 | +0.02% | 5.1만 |
|---|
| 2026.06.26 | ₩84,534 | ₩85,417 | ₩82,782 | ₩85,323 | +0.93% | 22.4만 |
|---|
| 2026.06.25 | ₩83,745 | ₩84,293 | ₩82,996 | ₩84,133 | +0.46% | 4.2만 |
|---|
| 2026.06.24 | ₩83,237 | ₩84,507 | ₩83,210 | ₩83,491 | +0.31% | 6.4만 |
|---|
| 2026.06.23 | ₩81,031 | ₩82,943 | ₩80,884 | ₩82,943 | +2.36% | 5.7만 |
|---|
| 2026.06.22 | ₩80,456 | ₩81,619 | ₩80,389 | ₩80,763 | +0.38% | 5.5만 |
|---|
| 2026.06.18 | ₩80,710 | ₩81,646 | ₩79,774 | ₩80,683 | -0.03% | 7만 |
|---|
| 2026.06.17 | ₩80,924 | ₩80,924 | ₩78,771 | ₩79,573 | -1.67% | 5.4만 |
|---|
| 2026.06.16 | ₩79,560 | ₩80,442 | ₩79,012 | ₩80,175 | +0.77% | 2.6만 |
|---|
| 2026.06.15 | ₩81,378 | ₩81,967 | ₩79,172 | ₩79,373 | -2.46% | 3만 |
|---|
| 2026.06.12 | ₩80,456 | ₩81,552 | ₩80,456 | ₩81,057 | +0.75% | 2.8만 |
|---|
| 2026.06.11 | ₩80,496 | ₩80,656 | ₩78,811 | ₩79,921 | -0.71% | 5.8만 |
|---|
| 2026.06.10 | ₩79,627 | ₩81,231 | ₩79,560 | ₩80,349 | +0.91% | 5.4만 |
|---|
| 2026.06.09 | ₩78,878 | ₩80,416 | ₩78,878 | ₩79,212 | +0.42% | 3.8만 |
|---|
| 2026.06.08 | ₩78,089 | ₩78,838 | ₩77,153 | ₩78,116 | +0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩77,113 | ₩78,691 | ₩76,217 | ₩77,728 | +0.80% | 4.2만 |
|---|
| 2026.06.04 | ₩75,214 | ₩77,541 | ₩75,214 | ₩77,153 | +2.58% | 3.1만 |
|---|
| 2026.06.03 | ₩76,083 | ₩76,551 | ₩74,345 | ₩74,599 | -1.95% | 4.7만 |
|---|
| 2026.06.02 | ₩75,014 | ₩77,086 | ₩73,864 | ₩76,779 | +2.35% | 3.2만 |
|---|
| 2026.06.01 | ₩77,099 | ₩77,099 | ₩75,174 | ₩75,441 | -2.15% | 3만 |
|---|
| 2026.05.29 | ₩76,752 | ₩77,487 | ₩76,725 | ₩76,912 | +0.21% | 2.1만 |
|---|
| 2026.05.28 | ₩76,311 | ₩77,046 | ₩75,495 | ₩76,872 | +0.74% | 3.4만 |
|---|
| 2026.05.27 | ₩76,966 | ₩77,554 | ₩76,123 | ₩76,565 | -0.52% | 2.3만 |
|---|
| 2026.05.26 | ₩76,458 | ₩77,955 | ₩76,123 | ₩77,099 | +0.84% | 3.9만 |
|---|
| 2026.05.22 | ₩76,712 | ₩77,086 | ₩75,896 | ₩76,324 | -0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩75,067 | ₩76,525 | ₩74,332 | ₩76,511 | +1.92% | 3.4만 |
|---|
| 2026.05.20 | ₩73,944 | ₩76,217 | ₩73,944 | ₩75,401 | +1.97% | 3.6만 |
|---|
| 2026.05.19 | ₩73,543 | ₩74,385 | ₩73,235 | ₩74,064 | +0.71% | 3.9만 |
|---|
| 2026.05.18 | ₩72,807 | ₩74,011 | ₩72,807 | ₩73,837 | +1.41% | 2.4만 |
|---|
| 2026.05.15 | ₩73,315 | ₩73,315 | ₩71,604 | ₩71,952 | -1.86% | 4.5만 |
|---|
| 2026.05.14 | ₩73,302 | ₩74,011 | ₩73,302 | ₩73,382 | +0.11% | 2만 |
|---|
| 2026.05.13 | ₩73,142 | ₩73,142 | ₩72,633 | ₩72,928 | -0.29% | 1.9만 |
|---|
| 2026.05.12 | ₩73,823 | ₩73,971 | ₩72,687 | ₩73,583 | -0.33% | 2만 |
|---|
| 2026.05.11 | ₩75,535 | ₩75,669 | ₩73,623 | ₩74,225 | -1.73% | 2.5만 |
|---|
| 2026.05.08 | ₩75,589 | ₩76,030 | ₩75,187 | ₩75,669 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩75,281 | ₩76,016 | ₩74,773 | ₩75,843 | +0.75% | 2.9만 |
|---|
| 2026.05.06 | ₩75,468 | ₩75,963 | ₩75,174 | ₩75,388 | -0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩74,439 | ₩76,177 | ₩74,439 | ₩75,495 | +1.42% | 3만 |
|---|
| 2026.05.04 | ₩75,187 | ₩76,030 | ₩73,743 | ₩74,265 | -1.23% | 3.2만 |
|---|
| 2026.05.01 | ₩75,147 | ₩76,458 | ₩75,147 | ₩75,602 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩75,428 | ₩76,458 | ₩74,800 | ₩75,147 | -0.37% | 3.6만 |
|---|
| 2026.04.29 | ₩77,942 | ₩77,942 | ₩74,893 | ₩75,508 | -3.12% | 5만 |
|---|
| 2026.04.28 | ₩76,725 | ₩78,183 | ₩72,460 | ₩77,541 | +1.06% | 4.4만 |
|---|
| 2026.04.27 | ₩74,653 | ₩77,006 | ₩74,225 | ₩76,324 | +2.24% | 6.3만 |
|---|
| 2026.04.24 | ₩75,562 | ₩76,177 | ₩73,075 | ₩74,920 | -0.85% | 4.5만 |
|---|
| 2026.04.23 | ₩76,230 | ₩77,206 | ₩76,230 | ₩76,605 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩76,738 | ₩77,487 | ₩76,311 | ₩76,578 | -0.21% | 3.5만 |
|---|
| 2026.04.21 | ₩79,078 | ₩79,413 | ₩76,364 | ₩76,618 | -3.11% | 3.9만 |
|---|
| 2026.04.20 | ₩79,399 | ₩80,269 | ₩78,584 | ₩78,610 | -0.99% | 4.5만 |
|---|
| 2026.04.17 | ₩78,156 | ₩80,897 | ₩78,156 | ₩79,333 | +1.51% | 7.5만 |
|---|
| 2026.04.16 | ₩77,594 | ₩77,848 | ₩76,899 | ₩77,474 | -0.16% | 11.6만 |
|---|
| 2026.04.15 | ₩77,929 | ₩78,891 | ₩77,193 | ₩78,049 | +0.15% | 4.8만 |
|---|
| 2026.04.14 | ₩78,356 | ₩78,477 | ₩77,354 | ₩78,142 | -0.27% | 4.1만 |
|---|
| 2026.04.13 | ₩78,022 | ₩78,651 | ₩77,487 | ₩78,517 | +0.63% | 4.8만 |
|---|
| 2026.04.10 | ₩79,266 | ₩79,279 | ₩77,648 | ₩78,356 | -1.15% | 6.8만 |
|---|
| 2026.04.09 | ₩76,832 | ₩79,560 | ₩76,658 | ₩79,279 | +3.18% | 7.7만 |
|---|
| 2026.04.08 | ₩77,728 | ₩78,597 | ₩76,966 | ₩77,327 | -0.52% | 4.3만 |
|---|
| 2026.04.07 | ₩74,733 | ₩75,843 | ₩74,251 | ₩75,548 | +1.09% | 6.6만 |
|---|
| 2026.04.06 | ₩73,543 | ₩75,522 | ₩72,005 | ₩74,826 | +1.75% | 8.2만 |
|---|
| 2026.04.02 | ₩71,952 | ₩74,078 | ₩71,430 | ₩73,797 | +2.56% | 6.5만 |
|---|
| 2026.04.01 | ₩72,206 | ₩74,198 | ₩72,206 | ₩72,928 | +1.00% | 2.8만 |
|---|
| 2026.03.31 | ₩72,847 | ₩72,914 | ₩71,310 | ₩72,112 | -1.01% | 4.7만 |
|---|
| 2026.03.30 | ₩71,256 | ₩72,580 | ₩71,069 | ₩72,353 | +1.54% | 2.7만 |
|---|
| 2026.03.27 | ₩71,016 | ₩71,738 | ₩70,521 | ₩70,855 | -0.23% | 4.8만 |
|---|
| 2026.03.26 | ₩70,855 | ₩71,497 | ₩70,561 | ₩71,457 | +0.85% | 1.9만 |
|---|
| 2026.03.25 | ₩72,112 | ₩72,513 | ₩70,481 | ₩71,270 | -1.17% | 1.7만 |
|---|
| 2026.03.24 | ₩70,561 | ₩72,058 | ₩70,561 | ₩71,804 | +1.76% | 2.1만 |
|---|
| 2026.03.23 | ₩70,668 | ₩72,767 | ₩69,892 | ₩71,229 | +0.79% | 3.4만 |
|---|
| 2026.03.20 | ₩69,959 | ₩70,133 | ₩67,860 | ₩69,117 | -1.20% | 7.7만 |
|---|
| 2026.03.19 | ₩68,796 | ₩71,604 | ₩68,261 | ₩69,799 | +1.46% | 6.5만 |
|---|
| 2026.03.18 | ₩69,264 | ₩70,133 | ₩68,462 | ₩69,023 | -0.35% | 4.6만 |
|---|
| 2026.03.17 | ₩71,176 | ₩71,350 | ₩69,464 | ₩69,892 | -1.80% | 4.7만 |
|---|
| 2026.03.16 | ₩70,654 | ₩71,176 | ₩69,411 | ₩70,454 | -0.28% | 3.1만 |
|---|
| 2026.03.13 | ₩70,467 | ₩71,002 | ₩68,381 | ₩69,491 | -1.39% | 1.9만 |
|---|
| 2026.03.12 | ₩68,742 | ₩70,574 | ₩68,742 | ₩70,186 | +2.10% | 2.6만 |
|---|
| 2026.03.11 | ₩69,759 | ₩71,256 | ₩69,090 | ₩70,053 | +0.42% | 3.1만 |
|---|
| 2026.03.10 | ₩70,106 | ₩72,206 | ₩70,106 | ₩70,320 | +0.31% | 4.2만 |
|---|
| 2026.03.09 | ₩70,120 | ₩71,203 | ₩69,184 | ₩70,614 | +0.71% | 3.1만 |
|---|
| 2026.03.06 | ₩70,334 | ₩71,403 | ₩69,291 | ₩71,243 | +1.29% | 3.8만 |
|---|
| 2026.03.05 | ₩72,567 | ₩74,398 | ₩71,029 | ₩72,206 | -0.50% | 3.1만 |
|---|
| 2026.03.04 | ₩73,556 | ₩74,398 | ₩73,249 | ₩73,329 | -0.31% | 2.1만 |
|---|
| 2026.03.03 | ₩71,992 | ₩74,051 | ₩71,992 | ₩73,142 | +1.60% | 2.2만 |
|---|
| 2026.03.02 | ₩71,791 | ₩74,492 | ₩69,625 | ₩73,436 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩74,078 | ₩74,078 | ₩72,339 | ₩73,075 | -1.35% | 3.6만 |
|---|
| 2026.02.26 | ₩76,150 | ₩76,230 | ₩74,719 | ₩75,107 | -1.37% | 3.1만 |
|---|
| 2026.02.25 | ₩73,837 | ₩75,776 | ₩73,543 | ₩75,655 | +2.46% | 2만 |
|---|
| 2026.02.24 | ₩73,650 | ₩74,626 | ₩72,781 | ₩73,797 | +0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩76,886 | ₩77,554 | ₩73,476 | ₩73,770 | -4.05% | 3.5만 |
|---|
| 2026.02.20 | ₩76,324 | ₩77,367 | ₩76,204 | ₩77,367 | +1.37% | 9.2만 |
|---|
| 2026.02.19 | ₩76,284 | ₩77,487 | ₩75,214 | ₩76,244 | -0.05% | 3.7만 |
|---|
| 2026.02.18 | ₩78,584 | ₩79,546 | ₩76,097 | ₩76,779 | -2.30% | 3.8만 |
|---|
| 2026.02.17 | ₩78,356 | ₩79,012 | ₩78,102 | ₩78,517 | +0.20% | 2만 |
|---|
| 2026.02.13 | ₩76,832 | ₩78,610 | ₩76,832 | ₩78,035 | +1.57% | 2.6만 |
|---|
| 2026.02.12 | ₩78,624 | ₩78,664 | ₩77,046 | ₩78,503 | -0.15% | 3.5만 |
|---|
| 2026.02.11 | ₩80,001 | ₩80,442 | ₩77,848 | ₩78,089 | -2.39% | 2만 |
|---|
| 2026.02.10 | ₩79,346 | ₩79,600 | ₩78,062 | ₩79,252 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩80,028 | ₩80,950 | ₩79,466 | ₩79,774 | -0.32% | 3.7만 |
|---|
| 2026.02.06 | ₩80,496 | ₩80,843 | ₩79,520 | ₩80,028 | -0.58% | 3.2만 |
|---|
| 2026.02.05 | ₩80,589 | ₩80,803 | ₩78,557 | ₩79,573 | -1.26% | 2.3만 |
|---|
| 2026.02.04 | ₩80,135 | ₩80,803 | ₩79,359 | ₩79,493 | -0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩78,824 | ₩79,413 | ₩77,674 | ₩79,333 | +0.64% | 2.7만 |
|---|
| 2026.02.02 | ₩76,872 | ₩79,105 | ₩75,201 | ₩78,677 | +2.35% | 3.7만 |
|---|
| 2026.01.30 | ₩75,682 | ₩76,819 | ₩75,682 | ₩76,645 | +1.27% | 2.6만 |
|---|
| 2026.01.29 | ₩74,519 | ₩77,420 | ₩74,505 | ₩76,337 | +2.44% | 3.9만 |
|---|
| 2026.01.28 | ₩74,853 | ₩75,348 | ₩73,957 | ₩74,131 | -0.96% | 3.1만 |
|---|
| 2026.01.27 | ₩72,754 | ₩76,631 | ₩72,754 | ₩75,669 | +4.01% | 2.5만 |
|---|
| 2026.01.26 | ₩75,682 | ₩75,990 | ₩74,987 | ₩75,682 | 0.00% | 1.7만 |
|---|
| 2026.01.23 | ₩78,811 | ₩78,811 | ₩75,441 | ₩75,789 | -3.83% | 1.5만 |
|---|
| 2026.01.22 | ₩78,985 | ₩80,041 | ₩75,963 | ₩78,544 | -0.56% | 2.7만 |
|---|
| 2026.01.21 | ₩75,428 | ₩78,610 | ₩75,388 | ₩78,610 | +4.22% | 3.9만 |
|---|
| 2026.01.20 | ₩74,465 | ₩75,990 | ₩73,864 | ₩74,973 | +0.68% | 2.6만 |
|---|
| 2026.01.16 | ₩76,110 | ₩77,367 | ₩75,121 | ₩75,441 | -0.88% | 1.8만 |
|---|
| 2026.01.15 | ₩74,412 | ₩76,819 | ₩74,398 | ₩76,578 | +2.91% | 2.2만 |
|---|
| 2026.01.14 | ₩73,663 | ₩74,853 | ₩73,222 | ₩74,693 | +1.40% | 2.3만 |
|---|
| 2026.01.13 | ₩73,142 | ₩74,198 | ₩73,142 | ₩73,676 | +0.73% | 1.5만 |
|---|
| 2026.01.12 | ₩73,262 | ₩74,011 | ₩72,887 | ₩73,596 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩74,131 | ₩75,027 | ₩72,754 | ₩73,676 | -0.61% | 2.9만 |
|---|
| 2026.01.08 | ₩72,125 | ₩74,626 | ₩72,125 | ₩74,238 | +2.93% | 2.2만 |
|---|
| 2026.01.07 | ₩72,152 | ₩72,607 | ₩71,818 | ₩72,446 | +0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩72,567 | ₩73,182 | ₩71,871 | ₩72,928 | +0.50% | 2.3만 |
|---|
| 2026.01.05 | ₩71,751 | ₩74,198 | ₩71,283 | ₩73,101 | +1.88% | 2.7만 |
|---|
| 2026.01.02 | ₩72,045 | ₩73,422 | ₩70,588 | ₩71,644 | -0.56% | 3.7만 |
|---|
| 2025.12.31 | ₩72,901 | ₩73,035 | ₩72,072 | ₩72,607 | -0.40% | 1.9만 |
|---|
| 2025.12.30 | ₩73,222 | ₩73,569 | ₩72,473 | ₩73,168 | -0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩73,356 | ₩73,770 | ₩72,526 | ₩73,396 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩74,144 | ₩74,719 | ₩73,556 | ₩74,131 | -0.02% | 1.4만 |
|---|
| 2025.12.24 | ₩74,452 | ₩74,746 | ₩74,091 | ₩74,265 | -0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩74,439 | ₩75,308 | ₩71,510 | ₩74,559 | +0.16% | 2.7만 |
|---|
| 2025.12.22 | ₩76,244 | ₩76,244 | ₩74,733 | ₩74,853 | -1.82% | 2.7만 |
|---|
| 2025.12.19 | ₩77,514 | ₩77,514 | ₩75,401 | ₩76,030 | -1.91% | 4.5만 |
|---|
| 2025.12.18 | ₩76,939 | ₩78,102 | ₩76,070 | ₩77,514 | +0.75% | 3.9만 |
|---|
| 2025.12.17 | ₩76,819 | ₩77,741 | ₩76,645 | ₩77,006 | +0.24% | 2.6만 |
|---|
| 2025.12.16 | ₩77,340 | ₩77,915 | ₩76,230 | ₩76,886 | -0.59% | 3.8만 |
|---|
| 2025.12.15 | ₩77,287 | ₩78,009 | ₩76,899 | ₩77,434 | +0.19% | 3만 |
|---|
| 2025.12.12 | ₩76,284 | ₩77,113 | ₩73,743 | ₩76,538 | +0.33% | 3.4만 |
|---|
| 2025.12.11 | ₩75,281 | ₩77,086 | ₩75,281 | ₩76,792 | +2.01% | 2.6만 |
|---|
| 2025.12.10 | ₩72,928 | ₩76,605 | ₩72,928 | ₩75,629 | +3.70% | 4.7만 |
|---|
| 2025.12.09 | ₩72,486 | ₩73,783 | ₩72,286 | ₩72,794 | +0.42% | 2.6만 |
|---|
| 2025.12.08 | ₩71,336 | ₩72,874 | ₩71,336 | ₩72,500 | +1.63% | 2.2만 |
|---|
| 2025.12.05 | ₩72,112 | ₩72,393 | ₩71,764 | ₩72,099 | -0.02% | 1.5만 |
|---|
| 2025.12.04 | ₩72,540 | ₩73,249 | ₩72,139 | ₩72,674 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩70,548 | ₩72,874 | ₩70,454 | ₩72,861 | +3.28% | 3.7만 |
|---|
| 2025.12.02 | ₩71,577 | ₩71,952 | ₩70,400 | ₩70,400 | -1.64% | 2.4만 |
|---|
| 2025.12.01 | ₩70,441 | ₩71,484 | ₩69,852 | ₩70,842 | +0.57% | 2.6만 |
|---|
| 2025.11.28 | ₩70,066 | ₩70,066 | ₩69,384 | ₩69,825 | -0.34% | 9.6천 |
|---|
| 2025.11.26 | ₩69,772 | ₩70,494 | ₩69,063 | ₩70,240 | +0.67% | 2.9만 |
|---|
| 2025.11.25 | ₩68,328 | ₩70,842 | ₩67,793 | ₩70,334 | +2.94% | 2.6만 |
|---|
| 2025.11.24 | ₩68,395 | ₩68,782 | ₩67,686 | ₩68,261 | -0.20% | 1.7만 |
|---|
| 2025.11.21 | ₩66,884 | ₩69,291 | ₩66,282 | ₩68,916 | +3.04% | 2.6만 |
|---|
| 2025.11.20 | ₩67,499 | ₩67,499 | ₩66,242 | ₩66,683 | -1.21% | 1.5만 |
|---|
| 2025.11.19 | ₩67,031 | ₩67,031 | ₩66,001 | ₩66,590 | -0.66% | 1.7만 |
|---|
| 2025.11.18 | ₩66,844 | ₩67,686 | ₩66,844 | ₩67,258 | +0.62% | 1.1만 |
|---|
| 2025.11.17 | ₩69,304 | ₩69,785 | ₩67,178 | ₩67,312 | -2.87% | 1.6만 |
|---|
| 2025.11.14 | ₩69,184 | ₩70,200 | ₩69,050 | ₩69,892 | +1.02% | 1.2만 |
|---|
| 2025.11.13 | ₩70,614 | ₩71,096 | ₩69,839 | ₩70,521 | -0.13% | 2.7만 |
|---|
| 2025.11.12 | ₩70,173 | ₩70,815 | ₩69,812 | ₩70,320 | +0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩69,866 | ₩70,494 | ₩69,438 | ₩70,039 | +0.25% | 1.2만 |
|---|
| 2025.11.10 | ₩68,943 | ₩69,892 | ₩67,927 | ₩69,612 | +0.97% | 1.6만 |
|---|
| 2025.11.07 | ₩68,729 | ₩69,411 | ₩68,595 | ₩68,809 | +0.12% | 1.4만 |
|---|
| 2025.11.06 | ₩68,809 | ₩69,692 | ₩68,194 | ₩68,729 | -0.12% | 2.4만 |
|---|
| 2025.11.05 | ₩68,274 | ₩70,053 | ₩68,221 | ₩69,424 | +1.68% | 2.5만 |
|---|
| 2025.11.04 | ₩67,499 | ₩68,034 | ₩67,098 | ₩67,619 | +0.18% | 1.9만 |
|---|
| 2025.11.03 | ₩68,261 | ₩68,823 | ₩66,830 | ₩67,953 | -0.45% | 3.9만 |
|---|
| 2025.10.31 | ₩66,483 | ₩68,475 | ₩64,009 | ₩67,673 | +1.79% | 5.5만 |
|---|
| 2025.10.30 | ₩65,894 | ₩67,004 | ₩65,560 | ₩65,680 | -0.32% | 2.6만 |
|---|
| 2025.10.29 | ₩66,670 | ₩67,686 | ₩65,279 | ₩66,295 | -0.56% | 3.7만 |
|---|
| 2025.10.28 | ₩66,590 | ₩67,833 | ₩66,590 | ₩66,977 | +0.58% | 2만 |
|---|
| 2025.10.27 | ₩67,994 | ₩67,994 | ₩67,004 | ₩67,165 | -1.22% | 1.5만 |
|---|
| 2025.10.24 | ₩66,804 | ₩67,860 | ₩66,804 | ₩67,673 | +1.30% | 1.1만 |
|---|
| 2025.10.23 | ₩65,988 | ₩67,044 | ₩65,720 | ₩66,523 | +0.81% | 3.5만 |
|---|
| 2025.10.22 | ₩66,817 | ₩67,245 | ₩66,135 | ₩66,630 | -0.28% | 2.6만 |
|---|
| 2025.10.21 | ₩66,282 | ₩66,616 | ₩66,041 | ₩66,590 | +0.46% | 2만 |
|---|
| 2025.10.20 | ₩65,199 | ₩66,630 | ₩65,172 | ₩66,630 | +2.19% | 2.7만 |
|---|
| 2025.10.17 | ₩64,169 | ₩65,413 | ₩64,169 | ₩64,918 | +1.17% | 4.1만 |
|---|
| 2025.10.16 | ₩66,670 | ₩66,804 | ₩62,712 | ₩63,755 | -4.37% | 4.8만 |
|---|
| 2025.10.15 | ₩68,074 | ₩68,074 | ₩66,135 | ₩66,870 | -1.77% | 3.2만 |
|---|
| 2025.10.14 | ₩64,704 | ₩68,074 | ₩64,704 | ₩67,780 | +4.75% | 3.1만 |
|---|
| 2025.10.13 | ₩66,095 | ₩66,523 | ₩61,602 | ₩65,573 | -0.79% | 4.6만 |
|---|
| 2025.10.10 | ₩67,098 | ₩67,178 | ₩65,145 | ₩65,145 | -2.91% | 2.1만 |
|---|