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 | ₩94,608 | ₩94,608 | ₩92,227 | ₩92,775 | -1.94% | 10.7만 |
| 2026.10.08 | ₩93,564 | ₩94,942 | ₩93,177 | ₩94,447 | +0.94% | 4.2만 |
| 2026.10.07 | ₩93,551 | ₩94,581 | ₩90,956 | ₩93,765 | +0.23% | 7.3만 |
| 2026.10.06 | ₩94,902 | ₩95,638 | ₩94,447 | ₩94,581 | -0.34% | 7.3만 |
| 2026.10.05 | ₩94,969 | ₩95,036 | ₩93,738 | ₩94,487 | -0.51% | 6.1만 |
| 2026.10.02 | ₩93,524 | ₩95,036 | ₩93,524 | ₩94,875 | +1.44% | 4.6만 |
| 2026.10.01 | ₩91,852 | ₩93,257 | ₩90,341 | ₩92,949 | +1.19% | 4.4만 |
| 2026.09.30 | ₩92,227 | ₩92,481 | ₩90,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,999 |
| -0.25% |
| 9.5만 |
| 2026.09.29 | ₩93,043 | ₩93,685 | ₩91,799 | ₩92,227 | -0.88% | 4.6만 |
|---|
| 2026.09.28 | ₩94,367 | ₩94,367 | ₩92,855 | ₩92,855 | -1.60% | 5.3만 |
|---|
| 2026.09.25 | ₩93,899 | ₩95,116 | ₩93,899 | ₩94,340 | +0.47% | 4.6만 |
|---|
| 2026.09.24 | ₩93,029 | ₩94,340 | ₩92,200 | ₩93,899 | +0.93% | 18.4만 |
|---|
| 2026.09.23 | ₩93,029 | ₩93,805 | ₩92,668 | ₩92,722 | -0.33% | 3.6만 |
|---|
| 2026.09.22 | ₩95,557 | ₩95,624 | ₩93,952 | ₩93,952 | -1.68% | 5만 |
|---|
| 2026.09.21 | ₩95,170 | ₩95,624 | ₩94,675 | ₩95,103 | -0.07% | 4.5만 |
|---|
| 2026.09.18 | ₩94,996 | ₩96,213 | ₩93,952 | ₩94,701 | -0.31% | 16.6만 |
|---|
| 2026.09.17 | ₩96,574 | ₩96,681 | ₩94,982 | ₩95,624 | -0.98% | 3.6만 |
|---|
| 2026.09.16 | ₩97,443 | ₩97,443 | ₩94,768 | ₩95,852 | -1.63% | 5.4만 |
|---|
| 2026.09.15 | ₩97,109 | ₩97,644 | ₩96,454 | ₩97,443 | +0.34% | 3.8만 |
|---|
| 2026.09.14 | ₩96,989 | ₩98,634 | ₩96,574 | ₩97,136 | +0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩96,935 | ₩97,510 | ₩95,945 | ₩97,323 | +0.40% | 4.9만 |
|---|
| 2026.09.10 | ₩95,705 | ₩96,668 | ₩94,942 | ₩96,668 | +1.01% | 3.4만 |
|---|
| 2026.09.09 | ₩95,852 | ₩96,895 | ₩95,303 | ₩95,705 | -0.15% | 4.3만 |
|---|
| 2026.09.08 | ₩97,310 | ₩97,591 | ₩96,066 | ₩96,627 | -0.70% | 3.2만 |
|---|
| 2026.09.04 | ₩95,919 | ₩97,711 | ₩95,919 | ₩97,417 | +1.56% | 2.7만 |
|---|
| 2026.09.03 | ₩96,641 | ₩97,283 | ₩95,638 | ₩96,360 | -0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩93,685 | ₩96,654 | ₩93,511 | ₩96,106 | +2.58% | 7.2만 |
|---|
| 2026.09.01 | ₩93,029 | ₩94,808 | ₩92,829 | ₩93,364 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩94,193 | ₩94,300 | ₩92,534 | ₩93,457 | -0.78% | 4.2만 |
|---|
| 2026.08.28 | ₩94,688 | ₩95,905 | ₩93,645 | ₩94,768 | +0.08% | 6.3만 |
|---|
| 2026.08.27 | ₩93,163 | ₩95,223 | ₩92,294 | ₩94,728 | +1.68% | 9.9만 |
|---|
| 2026.08.26 | ₩93,631 | ₩94,233 | ₩93,056 | ₩93,498 | -0.14% | 6.2만 |
|---|
| 2026.08.25 | ₩93,885 | ₩94,929 | ₩92,802 | ₩93,631 | -0.27% | 8.3만 |
|---|
| 2026.08.24 | ₩91,879 | ₩93,939 | ₩91,705 | ₩93,631 | +1.91% | 7만 |
|---|
| 2026.08.21 | ₩92,427 | ₩92,869 | ₩90,742 | ₩91,879 | -0.59% | 5.3만 |
|---|
| 2026.08.20 | ₩91,371 | ₩92,160 | ₩90,742 | ₩92,040 | +0.73% | 3.1만 |
|---|
| 2026.08.19 | ₩94,420 | ₩94,420 | ₩91,812 | ₩91,812 | -2.76% | 4.4만 |
|---|
| 2026.08.18 | ₩95,290 | ₩95,491 | ₩93,698 | ₩94,273 | -1.07% | 3.1만 |
|---|
| 2026.08.17 | ₩95,049 | ₩95,557 | ₩94,059 | ₩94,902 | -0.15% | 5.2만 |
|---|
| 2026.08.14 | ₩96,400 | ₩96,400 | ₩94,835 | ₩95,557 | -0.87% | 3.4만 |
|---|
| 2026.08.13 | ₩95,103 | ₩96,480 | ₩95,103 | ₩96,079 | +1.03% | 3.6만 |
|---|
| 2026.08.12 | ₩95,705 | ₩96,240 | ₩94,581 | ₩94,755 | -0.99% | 3.7만 |
|---|
| 2026.08.11 | ₩94,367 | ₩96,306 | ₩94,019 | ₩95,477 | +1.18% | 5.7만 |
|---|
| 2026.08.10 | ₩94,568 | ₩94,889 | ₩93,511 | ₩94,206 | -0.38% | 4.2만 |
|---|
| 2026.08.07 | ₩94,996 | ₩95,905 | ₩93,912 | ₩95,129 | +0.14% | 5.1만 |
|---|
| 2026.08.06 | ₩96,708 | ₩96,882 | ₩94,808 | ₩96,320 | -0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩95,210 | ₩97,510 | ₩95,210 | ₩96,106 | +0.94% | 5.1만 |
|---|
| 2026.08.04 | ₩96,574 | ₩96,935 | ₩94,688 | ₩96,213 | -0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩94,193 | ₩98,286 | ₩94,099 | ₩96,574 | +2.53% | 11만 |
|---|
| 2026.07.31 | ₩92,922 | ₩94,581 | ₩90,073 | ₩93,912 | +1.07% | 15.7만 |
|---|
| 2026.07.30 | ₩90,675 | ₩91,531 | ₩89,217 | ₩89,966 | -0.78% | 6.3만 |
|---|
| 2026.07.29 | ₩91,545 | ₩93,083 | ₩90,140 | ₩90,394 | -1.26% | 4.6만 |
|---|
| 2026.07.28 | ₩90,087 | ₩93,404 | ₩90,087 | ₩91,866 | +1.97% | 8.1만 |
|---|
| 2026.07.27 | ₩90,582 | ₩92,334 | ₩89,338 | ₩90,261 | -0.35% | 3.9만 |
|---|
| 2026.07.24 | ₩87,412 | ₩90,421 | ₩87,412 | ₩89,859 | +2.80% | 3.7만 |
|---|
| 2026.07.23 | ₩87,318 | ₩88,856 | ₩86,542 | ₩88,308 | +1.13% | 7.7만 |
|---|
| 2026.07.22 | ₩87,987 | ₩89,150 | ₩86,288 | ₩88,468 | +0.55% | 14.1만 |
|---|
| 2026.07.21 | ₩87,933 | ₩88,976 | ₩86,622 | ₩88,468 | +0.61% | 9.2만 |
|---|
| 2026.07.20 | ₩88,120 | ₩88,120 | ₩86,355 | ₩87,933 | -0.21% | 8.5만 |
|---|
| 2026.07.17 | ₩87,987 | ₩89,311 | ₩86,743 | ₩87,880 | -0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩85,686 | ₩89,177 | ₩85,686 | ₩88,990 | +3.86% | 8.1만 |
|---|
| 2026.07.15 | ₩84,763 | ₩86,248 | ₩84,282 | ₩85,686 | +1.09% | 7.1만 |
|---|
| 2026.07.14 | ₩85,659 | ₩85,967 | ₩84,522 | ₩84,669 | -1.16% | 5.9만 |
|---|
| 2026.07.13 | ₩84,629 | ₩85,940 | ₩84,389 | ₩85,204 | +0.68% | 5.6만 |
|---|
| 2026.07.10 | ₩84,148 | ₩85,285 | ₩83,747 | ₩85,204 | +1.26% | 4.5만 |
|---|
| 2026.07.09 | ₩83,773 | ₩85,124 | ₩83,318 | ₩84,348 | +0.69% | 3.5만 |
|---|
| 2026.07.08 | ₩83,546 | ₩84,696 | ₩82,824 | ₩83,773 | +0.27% | 5.6만 |
|---|
| 2026.07.07 | ₩86,328 | ₩86,890 | ₩84,723 | ₩84,723 | -1.86% | 4.8만 |
|---|
| 2026.07.06 | ₩85,405 | ₩86,408 | ₩84,669 | ₩86,087 | +0.80% | 6만 |
|---|
| 2026.07.02 | ₩87,385 | ₩87,599 | ₩84,897 | ₩85,405 | -2.27% | 4.5만 |
|---|
| 2026.07.01 | ₩84,937 | ₩87,144 | ₩83,773 | ₩86,622 | +1.98% | 6.4만 |
|---|
| 2026.06.30 | ₩84,268 | ₩85,031 | ₩83,653 | ₩84,496 | +0.27% | 3.2만 |
|---|
| 2026.06.29 | ₩84,536 | ₩85,031 | ₩83,466 | ₩84,549 | +0.02% | 5.1만 |
|---|
| 2026.06.26 | ₩84,562 | ₩85,445 | ₩82,810 | ₩85,352 | +0.93% | 22.4만 |
|---|
| 2026.06.25 | ₩83,773 | ₩84,322 | ₩83,024 | ₩84,161 | +0.46% | 4.2만 |
|---|
| 2026.06.24 | ₩83,265 | ₩84,536 | ₩83,238 | ₩83,519 | +0.31% | 6.4만 |
|---|
| 2026.06.23 | ₩81,058 | ₩82,971 | ₩80,911 | ₩82,971 | +2.36% | 5.7만 |
|---|
| 2026.06.22 | ₩80,483 | ₩81,646 | ₩80,416 | ₩80,790 | +0.38% | 5.5만 |
|---|
| 2026.06.18 | ₩80,737 | ₩81,673 | ₩79,801 | ₩80,710 | -0.03% | 7만 |
|---|
| 2026.06.17 | ₩80,951 | ₩80,951 | ₩78,797 | ₩79,600 | -1.67% | 5.4만 |
|---|
| 2026.06.16 | ₩79,587 | ₩80,469 | ₩79,038 | ₩80,202 | +0.77% | 2.6만 |
|---|
| 2026.06.15 | ₩81,406 | ₩81,994 | ₩79,199 | ₩79,399 | -2.46% | 3만 |
|---|
| 2026.06.12 | ₩80,483 | ₩81,580 | ₩80,483 | ₩81,085 | +0.75% | 2.8만 |
|---|
| 2026.06.11 | ₩80,523 | ₩80,683 | ₩78,838 | ₩79,948 | -0.71% | 5.8만 |
|---|
| 2026.06.10 | ₩79,653 | ₩81,259 | ₩79,587 | ₩80,376 | +0.91% | 5.4만 |
|---|
| 2026.06.09 | ₩78,904 | ₩80,443 | ₩78,904 | ₩79,239 | +0.42% | 3.8만 |
|---|
| 2026.06.08 | ₩78,115 | ₩78,864 | ₩77,179 | ₩78,142 | +0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩77,139 | ₩78,717 | ₩76,243 | ₩77,754 | +0.80% | 4.2만 |
|---|
| 2026.06.04 | ₩75,239 | ₩77,567 | ₩75,239 | ₩77,179 | +2.58% | 3.1만 |
|---|
| 2026.06.03 | ₩76,109 | ₩76,577 | ₩74,370 | ₩74,624 | -1.95% | 4.7만 |
|---|
| 2026.06.02 | ₩75,039 | ₩77,112 | ₩73,888 | ₩76,804 | +2.35% | 3.2만 |
|---|
| 2026.06.01 | ₩77,125 | ₩77,125 | ₩75,199 | ₩75,467 | -2.15% | 3만 |
|---|
| 2026.05.29 | ₩76,778 | ₩77,513 | ₩76,751 | ₩76,938 | +0.21% | 2.1만 |
|---|
| 2026.05.28 | ₩76,336 | ₩77,072 | ₩75,520 | ₩76,898 | +0.74% | 3.4만 |
|---|
| 2026.05.27 | ₩76,992 | ₩77,580 | ₩76,149 | ₩76,590 | -0.52% | 2.3만 |
|---|
| 2026.05.26 | ₩76,483 | ₩77,981 | ₩76,149 | ₩77,125 | +0.84% | 3.9만 |
|---|
| 2026.05.22 | ₩76,738 | ₩77,112 | ₩75,922 | ₩76,350 | -0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩75,092 | ₩76,550 | ₩74,357 | ₩76,537 | +1.92% | 3.4만 |
|---|
| 2026.05.20 | ₩73,969 | ₩76,243 | ₩73,969 | ₩75,427 | +1.97% | 3.6만 |
|---|
| 2026.05.19 | ₩73,567 | ₩74,410 | ₩73,260 | ₩74,089 | +0.71% | 3.9만 |
|---|
| 2026.05.18 | ₩72,832 | ₩74,036 | ₩72,832 | ₩73,862 | +1.41% | 2.4만 |
|---|
| 2026.05.15 | ₩73,340 | ₩73,340 | ₩71,628 | ₩71,976 | -1.86% | 4.5만 |
|---|
| 2026.05.14 | ₩73,327 | ₩74,036 | ₩73,327 | ₩73,407 | +0.11% | 2만 |
|---|
| 2026.05.13 | ₩73,166 | ₩73,166 | ₩72,658 | ₩72,952 | -0.29% | 1.9만 |
|---|
| 2026.05.12 | ₩73,848 | ₩73,995 | ₩72,711 | ₩73,608 | -0.33% | 2만 |
|---|
| 2026.05.11 | ₩75,560 | ₩75,694 | ₩73,648 | ₩74,250 | -1.73% | 2.5만 |
|---|
| 2026.05.08 | ₩75,614 | ₩76,055 | ₩75,213 | ₩75,694 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩75,306 | ₩76,042 | ₩74,798 | ₩75,868 | +0.75% | 2.9만 |
|---|
| 2026.05.06 | ₩75,494 | ₩75,988 | ₩75,199 | ₩75,413 | -0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩74,464 | ₩76,203 | ₩74,464 | ₩75,520 | +1.42% | 3만 |
|---|
| 2026.05.04 | ₩75,213 | ₩76,055 | ₩73,768 | ₩74,290 | -1.23% | 3.2만 |
|---|
| 2026.05.01 | ₩75,173 | ₩76,483 | ₩75,173 | ₩75,627 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩75,453 | ₩76,483 | ₩74,825 | ₩75,173 | -0.37% | 3.6만 |
|---|
| 2026.04.29 | ₩77,968 | ₩77,968 | ₩74,918 | ₩75,534 | -3.12% | 5만 |
|---|
| 2026.04.28 | ₩76,751 | ₩78,209 | ₩72,484 | ₩77,567 | +1.06% | 4.4만 |
|---|
| 2026.04.27 | ₩74,678 | ₩77,032 | ₩74,250 | ₩76,350 | +2.24% | 6.3만 |
|---|
| 2026.04.24 | ₩75,587 | ₩76,203 | ₩73,099 | ₩74,945 | -0.85% | 4.5만 |
|---|
| 2026.04.23 | ₩76,256 | ₩77,232 | ₩76,256 | ₩76,631 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩76,764 | ₩77,513 | ₩76,336 | ₩76,604 | -0.21% | 3.5만 |
|---|
| 2026.04.21 | ₩79,105 | ₩79,439 | ₩76,390 | ₩76,644 | -3.11% | 3.9만 |
|---|
| 2026.04.20 | ₩79,426 | ₩80,296 | ₩78,610 | ₩78,637 | -0.99% | 4.5만 |
|---|
| 2026.04.17 | ₩78,182 | ₩80,924 | ₩78,182 | ₩79,359 | +1.51% | 7.5만 |
|---|
| 2026.04.16 | ₩77,620 | ₩77,874 | ₩76,925 | ₩77,500 | -0.16% | 11.6만 |
|---|
| 2026.04.15 | ₩77,955 | ₩78,918 | ₩77,219 | ₩78,075 | +0.15% | 4.8만 |
|---|
| 2026.04.14 | ₩78,383 | ₩78,503 | ₩77,380 | ₩78,169 | -0.27% | 4.1만 |
|---|
| 2026.04.13 | ₩78,048 | ₩78,677 | ₩77,513 | ₩78,543 | +0.63% | 4.8만 |
|---|
| 2026.04.10 | ₩79,292 | ₩79,306 | ₩77,674 | ₩78,383 | -1.15% | 6.8만 |
|---|
| 2026.04.09 | ₩76,858 | ₩79,587 | ₩76,684 | ₩79,306 | +3.18% | 7.7만 |
|---|
| 2026.04.08 | ₩77,754 | ₩78,624 | ₩76,992 | ₩77,353 | -0.52% | 4.3만 |
|---|
| 2026.04.07 | ₩74,758 | ₩75,868 | ₩74,276 | ₩75,574 | +1.09% | 6.6만 |
|---|
| 2026.04.06 | ₩73,567 | ₩75,547 | ₩72,029 | ₩74,852 | +1.75% | 8.2만 |
|---|
| 2026.04.02 | ₩71,976 | ₩74,102 | ₩71,454 | ₩73,822 | +2.56% | 6.5만 |
|---|
| 2026.04.01 | ₩72,230 | ₩74,223 | ₩72,230 | ₩72,952 | +1.00% | 2.8만 |
|---|
| 2026.03.31 | ₩72,872 | ₩72,939 | ₩71,334 | ₩72,136 | -1.01% | 4.7만 |
|---|
| 2026.03.30 | ₩71,280 | ₩72,604 | ₩71,093 | ₩72,377 | +1.54% | 2.7만 |
|---|
| 2026.03.27 | ₩71,039 | ₩71,762 | ₩70,544 | ₩70,879 | -0.23% | 4.8만 |
|---|
| 2026.03.26 | ₩70,879 | ₩71,521 | ₩70,585 | ₩71,481 | +0.85% | 1.9만 |
|---|
| 2026.03.25 | ₩72,136 | ₩72,538 | ₩70,504 | ₩71,294 | -1.17% | 1.7만 |
|---|
| 2026.03.24 | ₩70,585 | ₩72,083 | ₩70,585 | ₩71,829 | +1.76% | 2.1만 |
|---|
| 2026.03.23 | ₩70,692 | ₩72,792 | ₩69,916 | ₩71,253 | +0.79% | 3.4만 |
|---|
| 2026.03.20 | ₩69,983 | ₩70,157 | ₩67,883 | ₩69,140 | -1.20% | 7.7만 |
|---|
| 2026.03.19 | ₩68,819 | ₩71,628 | ₩68,284 | ₩69,822 | +1.46% | 6.5만 |
|---|
| 2026.03.18 | ₩69,287 | ₩70,157 | ₩68,485 | ₩69,046 | -0.35% | 4.6만 |
|---|
| 2026.03.17 | ₩71,200 | ₩71,374 | ₩69,488 | ₩69,916 | -1.80% | 4.7만 |
|---|
| 2026.03.16 | ₩70,678 | ₩71,200 | ₩69,434 | ₩70,478 | -0.28% | 3.1만 |
|---|
| 2026.03.13 | ₩70,491 | ₩71,026 | ₩68,404 | ₩69,515 | -1.39% | 1.9만 |
|---|
| 2026.03.12 | ₩68,766 | ₩70,598 | ₩68,766 | ₩70,210 | +2.10% | 2.6만 |
|---|
| 2026.03.11 | ₩69,782 | ₩71,280 | ₩69,113 | ₩70,076 | +0.42% | 3.1만 |
|---|
| 2026.03.10 | ₩70,130 | ₩72,230 | ₩70,130 | ₩70,344 | +0.31% | 4.2만 |
|---|
| 2026.03.09 | ₩70,143 | ₩71,227 | ₩69,207 | ₩70,638 | +0.71% | 3.1만 |
|---|
| 2026.03.06 | ₩70,357 | ₩71,427 | ₩69,314 | ₩71,267 | +1.29% | 3.8만 |
|---|
| 2026.03.05 | ₩72,591 | ₩74,424 | ₩71,053 | ₩72,230 | -0.50% | 3.1만 |
|---|
| 2026.03.04 | ₩73,581 | ₩74,424 | ₩73,273 | ₩73,353 | -0.31% | 2.1만 |
|---|
| 2026.03.03 | ₩72,016 | ₩74,076 | ₩72,016 | ₩73,166 | +1.60% | 2.2만 |
|---|
| 2026.03.02 | ₩71,815 | ₩74,517 | ₩69,648 | ₩73,460 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩74,102 | ₩74,102 | ₩72,364 | ₩73,099 | -1.35% | 3.6만 |
|---|
| 2026.02.26 | ₩76,176 | ₩76,256 | ₩74,745 | ₩75,132 | -1.37% | 3.1만 |
|---|
| 2026.02.25 | ₩73,862 | ₩75,801 | ₩73,567 | ₩75,681 | +2.46% | 2만 |
|---|
| 2026.02.24 | ₩73,674 | ₩74,651 | ₩72,805 | ₩73,822 | +0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩76,911 | ₩77,580 | ₩73,501 | ₩73,795 | -4.05% | 3.5만 |
|---|
| 2026.02.20 | ₩76,350 | ₩77,393 | ₩76,229 | ₩77,393 | +1.37% | 9.2만 |
|---|
| 2026.02.19 | ₩76,310 | ₩77,513 | ₩75,239 | ₩76,269 | -0.05% | 3.7만 |
|---|
| 2026.02.18 | ₩78,610 | ₩79,573 | ₩76,122 | ₩76,804 | -2.30% | 3.8만 |
|---|
| 2026.02.17 | ₩78,383 | ₩79,038 | ₩78,129 | ₩78,543 | +0.20% | 2만 |
|---|
| 2026.02.13 | ₩76,858 | ₩78,637 | ₩76,858 | ₩78,062 | +1.57% | 2.6만 |
|---|
| 2026.02.12 | ₩78,650 | ₩78,690 | ₩77,072 | ₩78,530 | -0.15% | 3.5만 |
|---|
| 2026.02.11 | ₩80,028 | ₩80,469 | ₩77,874 | ₩78,115 | -2.39% | 2만 |
|---|
| 2026.02.10 | ₩79,373 | ₩79,627 | ₩78,089 | ₩79,279 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩80,055 | ₩80,978 | ₩79,493 | ₩79,801 | -0.32% | 3.7만 |
|---|
| 2026.02.06 | ₩80,523 | ₩80,871 | ₩79,546 | ₩80,055 | -0.58% | 3.2만 |
|---|
| 2026.02.05 | ₩80,617 | ₩80,831 | ₩78,583 | ₩79,600 | -1.26% | 2.3만 |
|---|
| 2026.02.04 | ₩80,162 | ₩80,831 | ₩79,386 | ₩79,520 | -0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩78,851 | ₩79,439 | ₩77,701 | ₩79,359 | +0.64% | 2.7만 |
|---|
| 2026.02.02 | ₩76,898 | ₩79,132 | ₩75,226 | ₩78,704 | +2.35% | 3.7만 |
|---|
| 2026.01.30 | ₩75,708 | ₩76,845 | ₩75,708 | ₩76,671 | +1.27% | 2.6만 |
|---|
| 2026.01.29 | ₩74,544 | ₩77,446 | ₩74,531 | ₩76,363 | +2.44% | 3.9만 |
|---|
| 2026.01.28 | ₩74,878 | ₩75,373 | ₩73,982 | ₩74,156 | -0.96% | 3.1만 |
|---|
| 2026.01.27 | ₩72,778 | ₩76,657 | ₩72,778 | ₩75,694 | +4.01% | 2.5만 |
|---|
| 2026.01.26 | ₩75,708 | ₩76,015 | ₩75,012 | ₩75,708 | 0.00% | 1.7만 |
|---|
| 2026.01.23 | ₩78,838 | ₩78,838 | ₩75,467 | ₩75,815 | -3.83% | 1.5만 |
|---|
| 2026.01.22 | ₩79,011 | ₩80,068 | ₩75,988 | ₩78,570 | -0.56% | 2.7만 |
|---|
| 2026.01.21 | ₩75,453 | ₩78,637 | ₩75,413 | ₩78,637 | +4.22% | 3.9만 |
|---|
| 2026.01.20 | ₩74,490 | ₩76,015 | ₩73,888 | ₩74,999 | +0.68% | 2.6만 |
|---|
| 2026.01.16 | ₩76,136 | ₩77,393 | ₩75,146 | ₩75,467 | -0.88% | 1.8만 |
|---|
| 2026.01.15 | ₩74,437 | ₩76,845 | ₩74,424 | ₩76,604 | +2.91% | 2.2만 |
|---|
| 2026.01.14 | ₩73,688 | ₩74,878 | ₩73,246 | ₩74,718 | +1.40% | 2.3만 |
|---|
| 2026.01.13 | ₩73,166 | ₩74,223 | ₩73,166 | ₩73,701 | +0.73% | 1.5만 |
|---|
| 2026.01.12 | ₩73,287 | ₩74,036 | ₩72,912 | ₩73,621 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩74,156 | ₩75,052 | ₩72,778 | ₩73,701 | -0.61% | 2.9만 |
|---|
| 2026.01.08 | ₩72,150 | ₩74,651 | ₩72,150 | ₩74,263 | +2.93% | 2.2만 |
|---|
| 2026.01.07 | ₩72,176 | ₩72,631 | ₩71,842 | ₩72,471 | +0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩72,591 | ₩73,206 | ₩71,895 | ₩72,952 | +0.50% | 2.3만 |
|---|
| 2026.01.05 | ₩71,775 | ₩74,223 | ₩71,307 | ₩73,126 | +1.88% | 2.7만 |
|---|
| 2026.01.02 | ₩72,069 | ₩73,447 | ₩70,611 | ₩71,668 | -0.56% | 3.7만 |
|---|
| 2025.12.31 | ₩72,925 | ₩73,059 | ₩72,096 | ₩72,631 | -0.40% | 1.9만 |
|---|
| 2025.12.30 | ₩73,246 | ₩73,594 | ₩72,497 | ₩73,193 | -0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩73,380 | ₩73,795 | ₩72,551 | ₩73,420 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩74,169 | ₩74,745 | ₩73,581 | ₩74,156 | -0.02% | 1.4만 |
|---|
| 2025.12.24 | ₩74,477 | ₩74,771 | ₩74,116 | ₩74,290 | -0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩74,464 | ₩75,333 | ₩71,534 | ₩74,584 | +0.16% | 2.7만 |
|---|
| 2025.12.22 | ₩76,269 | ₩76,269 | ₩74,758 | ₩74,878 | -1.82% | 2.7만 |
|---|
| 2025.12.19 | ₩77,540 | ₩77,540 | ₩75,427 | ₩76,055 | -1.91% | 4.5만 |
|---|
| 2025.12.18 | ₩76,965 | ₩78,129 | ₩76,095 | ₩77,540 | +0.75% | 3.9만 |
|---|
| 2025.12.17 | ₩76,845 | ₩77,767 | ₩76,671 | ₩77,032 | +0.24% | 2.6만 |
|---|
| 2025.12.16 | ₩77,366 | ₩77,941 | ₩76,256 | ₩76,911 | -0.59% | 3.8만 |
|---|
| 2025.12.15 | ₩77,313 | ₩78,035 | ₩76,925 | ₩77,460 | +0.19% | 3만 |
|---|
| 2025.12.12 | ₩76,310 | ₩77,139 | ₩73,768 | ₩76,564 | +0.33% | 3.4만 |
|---|
| 2025.12.11 | ₩75,306 | ₩77,112 | ₩75,306 | ₩76,818 | +2.01% | 2.6만 |
|---|
| 2025.12.10 | ₩72,952 | ₩76,631 | ₩72,952 | ₩75,654 | +3.70% | 4.7만 |
|---|
| 2025.12.09 | ₩72,511 | ₩73,808 | ₩72,310 | ₩72,818 | +0.42% | 2.6만 |
|---|
| 2025.12.08 | ₩71,360 | ₩72,899 | ₩71,360 | ₩72,524 | +1.63% | 2.2만 |
|---|
| 2025.12.05 | ₩72,136 | ₩72,417 | ₩71,788 | ₩72,123 | -0.02% | 1.5만 |
|---|
| 2025.12.04 | ₩72,564 | ₩73,273 | ₩72,163 | ₩72,698 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩70,571 | ₩72,899 | ₩70,478 | ₩72,885 | +3.28% | 3.7만 |
|---|
| 2025.12.02 | ₩71,601 | ₩71,976 | ₩70,424 | ₩70,424 | -1.64% | 2.4만 |
|---|
| 2025.12.01 | ₩70,464 | ₩71,508 | ₩69,876 | ₩70,866 | +0.57% | 2.6만 |
|---|
| 2025.11.28 | ₩70,090 | ₩70,090 | ₩69,408 | ₩69,849 | -0.34% | 9.6천 |
|---|
| 2025.11.26 | ₩69,795 | ₩70,518 | ₩69,087 | ₩70,264 | +0.67% | 2.9만 |
|---|
| 2025.11.25 | ₩68,351 | ₩70,866 | ₩67,816 | ₩70,357 | +2.94% | 2.6만 |
|---|
| 2025.11.24 | ₩68,418 | ₩68,806 | ₩67,709 | ₩68,284 | -0.20% | 1.7만 |
|---|
| 2025.11.21 | ₩66,906 | ₩69,314 | ₩66,304 | ₩68,939 | +3.04% | 2.6만 |
|---|
| 2025.11.20 | ₩67,522 | ₩67,522 | ₩66,264 | ₩66,706 | -1.21% | 1.5만 |
|---|
| 2025.11.19 | ₩67,053 | ₩67,053 | ₩66,023 | ₩66,612 | -0.66% | 1.7만 |
|---|
| 2025.11.18 | ₩66,866 | ₩67,709 | ₩66,866 | ₩67,281 | +0.62% | 1.1만 |
|---|
| 2025.11.17 | ₩69,327 | ₩69,809 | ₩67,201 | ₩67,334 | -2.87% | 1.6만 |
|---|
| 2025.11.14 | ₩69,207 | ₩70,223 | ₩69,073 | ₩69,916 | +1.02% | 1.2만 |
|---|
| 2025.11.13 | ₩70,638 | ₩71,120 | ₩69,862 | ₩70,544 | -0.13% | 2.7만 |
|---|
| 2025.11.12 | ₩70,197 | ₩70,839 | ₩69,836 | ₩70,344 | +0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩69,889 | ₩70,518 | ₩69,461 | ₩70,063 | +0.25% | 1.2만 |
|---|
| 2025.11.10 | ₩68,966 | ₩69,916 | ₩67,950 | ₩69,635 | +0.97% | 1.6만 |
|---|
| 2025.11.07 | ₩68,752 | ₩69,434 | ₩68,618 | ₩68,832 | +0.12% | 1.4만 |
|---|
| 2025.11.06 | ₩68,832 | ₩69,715 | ₩68,217 | ₩68,752 | -0.12% | 2.4만 |
|---|
| 2025.11.05 | ₩68,297 | ₩70,076 | ₩68,244 | ₩69,448 | +1.68% | 2.5만 |
|---|
| 2025.11.04 | ₩67,522 | ₩68,057 | ₩67,120 | ₩67,642 | +0.18% | 1.9만 |
|---|
| 2025.11.03 | ₩68,284 | ₩68,846 | ₩66,853 | ₩67,976 | -0.45% | 3.9만 |
|---|
| 2025.10.31 | ₩66,505 | ₩68,498 | ₩64,030 | ₩67,695 | +1.79% | 5.5만 |
|---|
| 2025.10.30 | ₩65,916 | ₩67,027 | ₩65,582 | ₩65,702 | -0.32% | 2.6만 |
|---|
| 2025.10.29 | ₩66,692 | ₩67,709 | ₩65,301 | ₩66,318 | -0.56% | 3.7만 |
|---|
| 2025.10.28 | ₩66,612 | ₩67,856 | ₩66,612 | ₩67,000 | +0.58% | 2만 |
|---|
| 2025.10.27 | ₩68,016 | ₩68,016 | ₩67,027 | ₩67,187 | -1.22% | 1.5만 |
|---|
| 2025.10.24 | ₩66,826 | ₩67,883 | ₩66,826 | ₩67,695 | +1.30% | 1.1만 |
|---|
| 2025.10.23 | ₩66,010 | ₩67,067 | ₩65,743 | ₩66,545 | +0.81% | 3.5만 |
|---|
| 2025.10.22 | ₩66,839 | ₩67,267 | ₩66,157 | ₩66,652 | -0.28% | 2.6만 |
|---|
| 2025.10.21 | ₩66,304 | ₩66,639 | ₩66,064 | ₩66,612 | +0.46% | 2만 |
|---|
| 2025.10.20 | ₩65,221 | ₩66,652 | ₩65,194 | ₩66,652 | +2.19% | 2.7만 |
|---|
| 2025.10.17 | ₩64,191 | ₩65,435 | ₩64,191 | ₩64,940 | +1.17% | 4.1만 |
|---|
| 2025.10.16 | ₩66,692 | ₩66,826 | ₩62,733 | ₩63,776 | -4.37% | 4.8만 |
|---|
| 2025.10.15 | ₩68,097 | ₩68,097 | ₩66,157 | ₩66,893 | -1.77% | 3.2만 |
|---|
| 2025.10.14 | ₩64,726 | ₩68,097 | ₩64,726 | ₩67,802 | +4.75% | 3.1만 |
|---|
| 2025.10.13 | ₩66,117 | ₩66,545 | ₩61,623 | ₩65,595 | -0.79% | 4.6만 |
|---|
| 2025.10.10 | ₩67,120 | ₩67,201 | ₩65,167 | ₩65,167 | -2.91% | 2.1만 |
|---|