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 | ₩94,359 | ₩94,359 | ₩91,985 | ₩92,532 | -1.94% | 10.7만 |
| 2026.10.08 | ₩93,319 | ₩94,693 | ₩92,932 | ₩94,199 | +0.94% | 4.2만 |
| 2026.10.07 | ₩93,306 | ₩94,333 | ₩90,717 | ₩93,519 | +0.23% | 7.3만 |
| 2026.10.06 | ₩94,653 | ₩95,387 | ₩94,199 | ₩94,333 | -0.34% | 7.3만 |
| 2026.10.05 | ₩94,720 | ₩94,786 | ₩93,492 | ₩94,239 | -0.51% | 6.1만 |
| 2026.10.02 | ₩93,279 | ₩94,786 | ₩93,279 | ₩94,626 | +1.44% | 4.6만 |
| 2026.10.01 | ₩91,611 | ₩93,012 | ₩90,104 | ₩92,705 | +1.19% | 4.4만 |
| 2026.09.30 | ₩91,985 | ₩92,238 | ₩90,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,758 |
| -0.25% |
| 9.5만 |
| 2026.09.29 | ₩92,799 | ₩93,439 | ₩91,558 | ₩91,985 | -0.88% | 4.6만 |
|---|
| 2026.09.28 | ₩94,119 | ₩94,119 | ₩92,612 | ₩92,612 | -1.60% | 5.3만 |
|---|
| 2026.09.25 | ₩93,652 | ₩94,866 | ₩93,652 | ₩94,093 | +0.47% | 4.6만 |
|---|
| 2026.09.24 | ₩92,785 | ₩94,093 | ₩91,958 | ₩93,652 | +0.93% | 18.4만 |
|---|
| 2026.09.23 | ₩92,785 | ₩93,559 | ₩92,425 | ₩92,478 | -0.33% | 3.6만 |
|---|
| 2026.09.22 | ₩95,307 | ₩95,373 | ₩93,706 | ₩93,706 | -1.68% | 5만 |
|---|
| 2026.09.21 | ₩94,920 | ₩95,373 | ₩94,426 | ₩94,853 | -0.07% | 4.5만 |
|---|
| 2026.09.18 | ₩94,746 | ₩95,960 | ₩93,706 | ₩94,453 | -0.31% | 16.6만 |
|---|
| 2026.09.17 | ₩96,321 | ₩96,427 | ₩94,733 | ₩95,373 | -0.98% | 3.6만 |
|---|
| 2026.09.16 | ₩97,188 | ₩97,188 | ₩94,520 | ₩95,600 | -1.63% | 5.4만 |
|---|
| 2026.09.15 | ₩96,854 | ₩97,388 | ₩96,201 | ₩97,188 | +0.34% | 3.8만 |
|---|
| 2026.09.14 | ₩96,734 | ₩98,375 | ₩96,321 | ₩96,881 | +0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩96,681 | ₩97,254 | ₩95,694 | ₩97,068 | +0.40% | 4.9만 |
|---|
| 2026.09.10 | ₩95,453 | ₩96,414 | ₩94,693 | ₩96,414 | +1.01% | 3.4만 |
|---|
| 2026.09.09 | ₩95,600 | ₩96,641 | ₩95,053 | ₩95,453 | -0.15% | 4.3만 |
|---|
| 2026.09.08 | ₩97,054 | ₩97,334 | ₩95,814 | ₩96,374 | -0.70% | 3.2만 |
|---|
| 2026.09.04 | ₩95,667 | ₩97,455 | ₩95,667 | ₩97,161 | +1.56% | 2.7만 |
|---|
| 2026.09.03 | ₩96,387 | ₩97,028 | ₩95,387 | ₩96,107 | -0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩93,439 | ₩96,401 | ₩93,266 | ₩95,854 | +2.58% | 7.2만 |
|---|
| 2026.09.01 | ₩92,785 | ₩94,560 | ₩92,585 | ₩93,119 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩93,946 | ₩94,053 | ₩92,292 | ₩93,212 | -0.78% | 4.2만 |
|---|
| 2026.08.28 | ₩94,440 | ₩95,654 | ₩93,399 | ₩94,520 | +0.08% | 6.3만 |
|---|
| 2026.08.27 | ₩92,919 | ₩94,973 | ₩92,052 | ₩94,480 | +1.68% | 9.9만 |
|---|
| 2026.08.26 | ₩93,386 | ₩93,986 | ₩92,812 | ₩93,252 | -0.14% | 6.2만 |
|---|
| 2026.08.25 | ₩93,639 | ₩94,680 | ₩92,558 | ₩93,386 | -0.27% | 8.3만 |
|---|
| 2026.08.24 | ₩91,638 | ₩93,692 | ₩91,465 | ₩93,386 | +1.91% | 7만 |
|---|
| 2026.08.21 | ₩92,185 | ₩92,625 | ₩90,504 | ₩91,638 | -0.59% | 5.3만 |
|---|
| 2026.08.20 | ₩91,131 | ₩91,918 | ₩90,504 | ₩91,798 | +0.73% | 3.1만 |
|---|
| 2026.08.19 | ₩94,173 | ₩94,173 | ₩91,571 | ₩91,571 | -2.76% | 4.4만 |
|---|
| 2026.08.18 | ₩95,040 | ₩95,240 | ₩93,452 | ₩94,026 | -1.07% | 3.1만 |
|---|
| 2026.08.17 | ₩94,800 | ₩95,307 | ₩93,813 | ₩94,653 | -0.15% | 5.2만 |
|---|
| 2026.08.14 | ₩96,147 | ₩96,147 | ₩94,586 | ₩95,307 | -0.87% | 3.4만 |
|---|
| 2026.08.13 | ₩94,853 | ₩96,227 | ₩94,853 | ₩95,827 | +1.03% | 3.6만 |
|---|
| 2026.08.12 | ₩95,453 | ₩95,987 | ₩94,333 | ₩94,506 | -0.99% | 3.7만 |
|---|
| 2026.08.11 | ₩94,119 | ₩96,054 | ₩93,772 | ₩95,227 | +1.18% | 5.7만 |
|---|
| 2026.08.10 | ₩94,319 | ₩94,640 | ₩93,266 | ₩93,959 | -0.38% | 4.2만 |
|---|
| 2026.08.07 | ₩94,746 | ₩95,654 | ₩93,666 | ₩94,880 | +0.14% | 5.1만 |
|---|
| 2026.08.06 | ₩96,454 | ₩96,627 | ₩94,560 | ₩96,067 | -0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩94,960 | ₩97,254 | ₩94,960 | ₩95,854 | +0.94% | 5.1만 |
|---|
| 2026.08.04 | ₩96,321 | ₩96,681 | ₩94,440 | ₩95,960 | -0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩93,946 | ₩98,028 | ₩93,853 | ₩96,321 | +2.53% | 11만 |
|---|
| 2026.07.31 | ₩92,679 | ₩94,333 | ₩89,837 | ₩93,666 | +1.07% | 15.7만 |
|---|
| 2026.07.30 | ₩90,437 | ₩91,291 | ₩88,983 | ₩89,730 | -0.78% | 6.3만 |
|---|
| 2026.07.29 | ₩91,304 | ₩92,839 | ₩89,904 | ₩90,157 | -1.26% | 4.6만 |
|---|
| 2026.07.28 | ₩89,850 | ₩93,159 | ₩89,850 | ₩91,625 | +1.97% | 8.1만 |
|---|
| 2026.07.27 | ₩90,344 | ₩92,092 | ₩89,103 | ₩90,024 | -0.35% | 3.9만 |
|---|
| 2026.07.24 | ₩87,182 | ₩90,184 | ₩87,182 | ₩89,623 | +2.80% | 3.7만 |
|---|
| 2026.07.23 | ₩87,089 | ₩88,623 | ₩86,315 | ₩88,076 | +1.13% | 7.7만 |
|---|
| 2026.07.22 | ₩87,756 | ₩88,916 | ₩86,062 | ₩88,236 | +0.55% | 14.1만 |
|---|
| 2026.07.21 | ₩87,702 | ₩88,743 | ₩86,395 | ₩88,236 | +0.61% | 9.2만 |
|---|
| 2026.07.20 | ₩87,889 | ₩87,889 | ₩86,128 | ₩87,702 | -0.21% | 8.5만 |
|---|
| 2026.07.17 | ₩87,756 | ₩89,077 | ₩86,515 | ₩87,649 | -0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩85,461 | ₩88,943 | ₩85,461 | ₩88,756 | +3.86% | 8.1만 |
|---|
| 2026.07.15 | ₩84,541 | ₩86,021 | ₩84,060 | ₩85,461 | +1.09% | 7.1만 |
|---|
| 2026.07.14 | ₩85,434 | ₩85,741 | ₩84,301 | ₩84,447 | -1.16% | 5.9만 |
|---|
| 2026.07.13 | ₩84,407 | ₩85,715 | ₩84,167 | ₩84,981 | +0.68% | 5.6만 |
|---|
| 2026.07.10 | ₩83,927 | ₩85,061 | ₩83,527 | ₩84,981 | +1.26% | 4.5만 |
|---|
| 2026.07.09 | ₩83,553 | ₩84,901 | ₩83,100 | ₩84,127 | +0.69% | 3.5만 |
|---|
| 2026.07.08 | ₩83,327 | ₩84,474 | ₩82,606 | ₩83,553 | +0.27% | 5.6만 |
|---|
| 2026.07.07 | ₩86,102 | ₩86,662 | ₩84,501 | ₩84,501 | -1.86% | 4.8만 |
|---|
| 2026.07.06 | ₩85,181 | ₩86,182 | ₩84,447 | ₩85,861 | +0.80% | 6만 |
|---|
| 2026.07.02 | ₩87,155 | ₩87,369 | ₩84,674 | ₩85,181 | -2.27% | 4.5만 |
|---|
| 2026.07.01 | ₩84,714 | ₩86,915 | ₩83,553 | ₩86,395 | +1.98% | 6.4만 |
|---|
| 2026.06.30 | ₩84,047 | ₩84,807 | ₩83,433 | ₩84,274 | +0.27% | 3.2만 |
|---|
| 2026.06.29 | ₩84,314 | ₩84,807 | ₩83,247 | ₩84,327 | +0.02% | 5.1만 |
|---|
| 2026.06.26 | ₩84,341 | ₩85,221 | ₩82,593 | ₩85,128 | +0.93% | 22.4만 |
|---|
| 2026.06.25 | ₩83,553 | ₩84,100 | ₩82,806 | ₩83,940 | +0.46% | 4.2만 |
|---|
| 2026.06.24 | ₩83,046 | ₩84,314 | ₩83,020 | ₩83,300 | +0.31% | 6.4만 |
|---|
| 2026.06.23 | ₩80,845 | ₩82,753 | ₩80,699 | ₩82,753 | +2.36% | 5.7만 |
|---|
| 2026.06.22 | ₩80,272 | ₩81,432 | ₩80,205 | ₩80,578 | +0.38% | 5.5만 |
|---|
| 2026.06.18 | ₩80,525 | ₩81,459 | ₩79,591 | ₩80,498 | -0.03% | 7만 |
|---|
| 2026.06.17 | ₩80,739 | ₩80,739 | ₩78,591 | ₩79,391 | -1.67% | 5.4만 |
|---|
| 2026.06.16 | ₩79,378 | ₩80,258 | ₩78,831 | ₩79,991 | +0.77% | 2.6만 |
|---|
| 2026.06.15 | ₩81,192 | ₩81,779 | ₩78,991 | ₩79,191 | -2.46% | 3만 |
|---|
| 2026.06.12 | ₩80,272 | ₩81,366 | ₩80,272 | ₩80,872 | +0.75% | 2.8만 |
|---|
| 2026.06.11 | ₩80,312 | ₩80,472 | ₩78,631 | ₩79,738 | -0.71% | 5.8만 |
|---|
| 2026.06.10 | ₩79,444 | ₩81,045 | ₩79,378 | ₩80,165 | +0.91% | 5.4만 |
|---|
| 2026.06.09 | ₩78,697 | ₩80,232 | ₩78,697 | ₩79,031 | +0.42% | 3.8만 |
|---|
| 2026.06.08 | ₩77,910 | ₩78,657 | ₩76,976 | ₩77,937 | +0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩76,936 | ₩78,511 | ₩76,043 | ₩77,550 | +0.80% | 4.2만 |
|---|
| 2026.06.04 | ₩75,042 | ₩77,363 | ₩75,042 | ₩76,976 | +2.58% | 3.1만 |
|---|
| 2026.06.03 | ₩75,909 | ₩76,376 | ₩74,175 | ₩74,428 | -1.95% | 4.7만 |
|---|
| 2026.06.02 | ₩74,842 | ₩76,910 | ₩73,695 | ₩76,603 | +2.35% | 3.2만 |
|---|
| 2026.06.01 | ₩76,923 | ₩76,923 | ₩75,002 | ₩75,269 | -2.15% | 3만 |
|---|
| 2026.05.29 | ₩76,576 | ₩77,310 | ₩76,550 | ₩76,736 | +0.21% | 2.1만 |
|---|
| 2026.05.28 | ₩76,136 | ₩76,870 | ₩75,322 | ₩76,696 | +0.74% | 3.4만 |
|---|
| 2026.05.27 | ₩76,790 | ₩77,377 | ₩75,949 | ₩76,389 | -0.52% | 2.3만 |
|---|
| 2026.05.26 | ₩76,283 | ₩77,777 | ₩75,949 | ₩76,923 | +0.84% | 3.9만 |
|---|
| 2026.05.22 | ₩76,536 | ₩76,910 | ₩75,722 | ₩76,149 | -0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩74,895 | ₩76,349 | ₩74,162 | ₩76,336 | +1.92% | 3.4만 |
|---|
| 2026.05.20 | ₩73,775 | ₩76,043 | ₩73,775 | ₩75,229 | +1.97% | 3.6만 |
|---|
| 2026.05.19 | ₩73,374 | ₩74,215 | ₩73,068 | ₩73,895 | +0.71% | 3.9만 |
|---|
| 2026.05.18 | ₩72,641 | ₩73,841 | ₩72,641 | ₩73,668 | +1.41% | 2.4만 |
|---|
| 2026.05.15 | ₩73,148 | ₩73,148 | ₩71,440 | ₩71,787 | -1.86% | 4.5만 |
|---|
| 2026.05.14 | ₩73,134 | ₩73,841 | ₩73,134 | ₩73,214 | +0.11% | 2만 |
|---|
| 2026.05.13 | ₩72,974 | ₩72,974 | ₩72,467 | ₩72,761 | -0.29% | 1.9만 |
|---|
| 2026.05.12 | ₩73,655 | ₩73,801 | ₩72,521 | ₩73,414 | -0.33% | 2만 |
|---|
| 2026.05.11 | ₩75,362 | ₩75,496 | ₩73,454 | ₩74,055 | -1.73% | 2.5만 |
|---|
| 2026.05.08 | ₩75,416 | ₩75,856 | ₩75,015 | ₩75,496 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩75,109 | ₩75,842 | ₩74,602 | ₩75,669 | +0.75% | 2.9만 |
|---|
| 2026.05.06 | ₩75,295 | ₩75,789 | ₩75,002 | ₩75,215 | -0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩74,268 | ₩76,003 | ₩74,268 | ₩75,322 | +1.42% | 3만 |
|---|
| 2026.05.04 | ₩75,015 | ₩75,856 | ₩73,575 | ₩74,095 | -1.23% | 3.2만 |
|---|
| 2026.05.01 | ₩74,975 | ₩76,283 | ₩74,975 | ₩75,429 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩75,255 | ₩76,283 | ₩74,628 | ₩74,975 | -0.37% | 3.6만 |
|---|
| 2026.04.29 | ₩77,764 | ₩77,764 | ₩74,722 | ₩75,335 | -3.12% | 5만 |
|---|
| 2026.04.28 | ₩76,550 | ₩78,004 | ₩72,294 | ₩77,363 | +1.06% | 4.4만 |
|---|
| 2026.04.27 | ₩74,482 | ₩76,830 | ₩74,055 | ₩76,149 | +2.24% | 6.3만 |
|---|
| 2026.04.24 | ₩75,389 | ₩76,003 | ₩72,907 | ₩74,749 | -0.85% | 4.5만 |
|---|
| 2026.04.23 | ₩76,056 | ₩77,030 | ₩76,056 | ₩76,429 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩76,563 | ₩77,310 | ₩76,136 | ₩76,403 | -0.21% | 3.5만 |
|---|
| 2026.04.21 | ₩78,897 | ₩79,231 | ₩76,189 | ₩76,443 | -3.11% | 3.9만 |
|---|
| 2026.04.20 | ₩79,218 | ₩80,085 | ₩78,404 | ₩78,431 | -0.99% | 4.5만 |
|---|
| 2026.04.17 | ₩77,977 | ₩80,712 | ₩77,977 | ₩79,151 | +1.51% | 7.5만 |
|---|
| 2026.04.16 | ₩77,417 | ₩77,670 | ₩76,723 | ₩77,297 | -0.16% | 11.6만 |
|---|
| 2026.04.15 | ₩77,750 | ₩78,711 | ₩77,016 | ₩77,870 | +0.15% | 4.8만 |
|---|
| 2026.04.14 | ₩78,177 | ₩78,297 | ₩77,177 | ₩77,964 | -0.27% | 4.1만 |
|---|
| 2026.04.13 | ₩77,844 | ₩78,471 | ₩77,310 | ₩78,337 | +0.63% | 4.8만 |
|---|
| 2026.04.10 | ₩79,084 | ₩79,098 | ₩77,470 | ₩78,177 | -1.15% | 6.8만 |
|---|
| 2026.04.09 | ₩76,656 | ₩79,378 | ₩76,483 | ₩79,098 | +3.18% | 7.7만 |
|---|
| 2026.04.08 | ₩77,550 | ₩78,417 | ₩76,790 | ₩77,150 | -0.52% | 4.3만 |
|---|
| 2026.04.07 | ₩74,562 | ₩75,669 | ₩74,081 | ₩75,376 | +1.09% | 6.6만 |
|---|
| 2026.04.06 | ₩73,374 | ₩75,349 | ₩71,840 | ₩74,655 | +1.75% | 8.2만 |
|---|
| 2026.04.02 | ₩71,787 | ₩73,908 | ₩71,267 | ₩73,628 | +2.56% | 6.5만 |
|---|
| 2026.04.01 | ₩72,040 | ₩74,028 | ₩72,040 | ₩72,761 | +1.00% | 2.8만 |
|---|
| 2026.03.31 | ₩72,681 | ₩72,747 | ₩71,146 | ₩71,947 | -1.01% | 4.7만 |
|---|
| 2026.03.30 | ₩71,093 | ₩72,414 | ₩70,906 | ₩72,187 | +1.54% | 2.7만 |
|---|
| 2026.03.27 | ₩70,853 | ₩71,573 | ₩70,359 | ₩70,693 | -0.23% | 4.8만 |
|---|
| 2026.03.26 | ₩70,693 | ₩71,333 | ₩70,399 | ₩71,293 | +0.85% | 1.9만 |
|---|
| 2026.03.25 | ₩71,947 | ₩72,347 | ₩70,319 | ₩71,106 | -1.17% | 1.7만 |
|---|
| 2026.03.24 | ₩70,399 | ₩71,894 | ₩70,399 | ₩71,640 | +1.76% | 2.1만 |
|---|
| 2026.03.23 | ₩70,506 | ₩72,601 | ₩69,732 | ₩71,066 | +0.79% | 3.4만 |
|---|
| 2026.03.20 | ₩69,799 | ₩69,972 | ₩67,705 | ₩68,959 | -1.20% | 7.7만 |
|---|
| 2026.03.19 | ₩68,638 | ₩71,440 | ₩68,105 | ₩69,639 | +1.46% | 6.5만 |
|---|
| 2026.03.18 | ₩69,105 | ₩69,972 | ₩68,305 | ₩68,865 | -0.35% | 4.6만 |
|---|
| 2026.03.17 | ₩71,013 | ₩71,187 | ₩69,305 | ₩69,732 | -1.80% | 4.7만 |
|---|
| 2026.03.16 | ₩70,493 | ₩71,013 | ₩69,252 | ₩70,293 | -0.28% | 3.1만 |
|---|
| 2026.03.13 | ₩70,306 | ₩70,840 | ₩68,225 | ₩69,332 | -1.39% | 1.9만 |
|---|
| 2026.03.12 | ₩68,585 | ₩70,413 | ₩68,585 | ₩70,026 | +2.10% | 2.6만 |
|---|
| 2026.03.11 | ₩69,599 | ₩71,093 | ₩68,932 | ₩69,892 | +0.42% | 3.1만 |
|---|
| 2026.03.10 | ₩69,946 | ₩72,040 | ₩69,946 | ₩70,159 | +0.31% | 4.2만 |
|---|
| 2026.03.09 | ₩69,959 | ₩71,040 | ₩69,025 | ₩70,453 | +0.71% | 3.1만 |
|---|
| 2026.03.06 | ₩70,173 | ₩71,240 | ₩69,132 | ₩71,080 | +1.29% | 3.8만 |
|---|
| 2026.03.05 | ₩72,401 | ₩74,228 | ₩70,866 | ₩72,040 | -0.50% | 3.1만 |
|---|
| 2026.03.04 | ₩73,388 | ₩74,228 | ₩73,081 | ₩73,161 | -0.31% | 2.1만 |
|---|
| 2026.03.03 | ₩71,827 | ₩73,881 | ₩71,827 | ₩72,974 | +1.60% | 2.2만 |
|---|
| 2026.03.02 | ₩71,627 | ₩74,322 | ₩69,466 | ₩73,268 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩73,908 | ₩73,908 | ₩72,174 | ₩72,907 | -1.35% | 3.6만 |
|---|
| 2026.02.26 | ₩75,976 | ₩76,056 | ₩74,548 | ₩74,935 | -1.37% | 3.1만 |
|---|
| 2026.02.25 | ₩73,668 | ₩75,602 | ₩73,374 | ₩75,482 | +2.46% | 2만 |
|---|
| 2026.02.24 | ₩73,481 | ₩74,455 | ₩72,614 | ₩73,628 | +0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩76,710 | ₩77,377 | ₩73,308 | ₩73,601 | -4.05% | 3.5만 |
|---|
| 2026.02.20 | ₩76,149 | ₩77,190 | ₩76,029 | ₩77,190 | +1.37% | 9.2만 |
|---|
| 2026.02.19 | ₩76,109 | ₩77,310 | ₩75,042 | ₩76,069 | -0.05% | 3.7만 |
|---|
| 2026.02.18 | ₩78,404 | ₩79,364 | ₩75,922 | ₩76,603 | -2.30% | 3.8만 |
|---|
| 2026.02.17 | ₩78,177 | ₩78,831 | ₩77,924 | ₩78,337 | +0.20% | 2만 |
|---|
| 2026.02.13 | ₩76,656 | ₩78,431 | ₩76,656 | ₩77,857 | +1.57% | 2.6만 |
|---|
| 2026.02.12 | ₩78,444 | ₩78,484 | ₩76,870 | ₩78,324 | -0.15% | 3.5만 |
|---|
| 2026.02.11 | ₩79,818 | ₩80,258 | ₩77,670 | ₩77,910 | -2.39% | 2만 |
|---|
| 2026.02.10 | ₩79,164 | ₩79,418 | ₩77,884 | ₩79,071 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩79,845 | ₩80,765 | ₩79,284 | ₩79,591 | -0.32% | 3.7만 |
|---|
| 2026.02.06 | ₩80,312 | ₩80,658 | ₩79,338 | ₩79,845 | -0.58% | 3.2만 |
|---|
| 2026.02.05 | ₩80,405 | ₩80,618 | ₩78,377 | ₩79,391 | -1.26% | 2.3만 |
|---|
| 2026.02.04 | ₩79,951 | ₩80,618 | ₩79,178 | ₩79,311 | -0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩78,644 | ₩79,231 | ₩77,497 | ₩79,151 | +0.64% | 2.7만 |
|---|
| 2026.02.02 | ₩76,696 | ₩78,924 | ₩75,029 | ₩78,497 | +2.35% | 3.7만 |
|---|
| 2026.01.30 | ₩75,509 | ₩76,643 | ₩75,509 | ₩76,469 | +1.27% | 2.6만 |
|---|
| 2026.01.29 | ₩74,348 | ₩77,243 | ₩74,335 | ₩76,163 | +2.44% | 3.9만 |
|---|
| 2026.01.28 | ₩74,682 | ₩75,175 | ₩73,788 | ₩73,961 | -0.96% | 3.1만 |
|---|
| 2026.01.27 | ₩72,587 | ₩76,456 | ₩72,587 | ₩75,496 | +4.01% | 2.5만 |
|---|
| 2026.01.26 | ₩75,509 | ₩75,816 | ₩74,815 | ₩75,509 | 0.00% | 1.7만 |
|---|
| 2026.01.23 | ₩78,631 | ₩78,631 | ₩75,269 | ₩75,616 | -3.83% | 1.5만 |
|---|
| 2026.01.22 | ₩78,804 | ₩79,858 | ₩75,789 | ₩78,364 | -0.56% | 2.7만 |
|---|
| 2026.01.21 | ₩75,255 | ₩78,431 | ₩75,215 | ₩78,431 | +4.22% | 3.9만 |
|---|
| 2026.01.20 | ₩74,295 | ₩75,816 | ₩73,695 | ₩74,802 | +0.68% | 2.6만 |
|---|
| 2026.01.16 | ₩75,936 | ₩77,190 | ₩74,949 | ₩75,269 | -0.88% | 1.8만 |
|---|
| 2026.01.15 | ₩74,242 | ₩76,643 | ₩74,228 | ₩76,403 | +2.91% | 2.2만 |
|---|
| 2026.01.14 | ₩73,494 | ₩74,682 | ₩73,054 | ₩74,522 | +1.40% | 2.3만 |
|---|
| 2026.01.13 | ₩72,974 | ₩74,028 | ₩72,974 | ₩73,508 | +0.73% | 1.5만 |
|---|
| 2026.01.12 | ₩73,094 | ₩73,841 | ₩72,721 | ₩73,428 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩73,961 | ₩74,855 | ₩72,587 | ₩73,508 | -0.61% | 2.9만 |
|---|
| 2026.01.08 | ₩71,960 | ₩74,455 | ₩71,960 | ₩74,068 | +2.93% | 2.2만 |
|---|
| 2026.01.07 | ₩71,987 | ₩72,441 | ₩71,653 | ₩72,280 | +0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩72,401 | ₩73,014 | ₩71,707 | ₩72,761 | +0.50% | 2.3만 |
|---|
| 2026.01.05 | ₩71,587 | ₩74,028 | ₩71,120 | ₩72,934 | +1.88% | 2.7만 |
|---|
| 2026.01.02 | ₩71,880 | ₩73,254 | ₩70,426 | ₩71,480 | -0.56% | 3.7만 |
|---|
| 2025.12.31 | ₩72,734 | ₩72,867 | ₩71,907 | ₩72,441 | -0.40% | 1.9만 |
|---|
| 2025.12.30 | ₩73,054 | ₩73,401 | ₩72,307 | ₩73,001 | -0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩73,188 | ₩73,601 | ₩72,361 | ₩73,228 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩73,975 | ₩74,548 | ₩73,388 | ₩73,961 | -0.02% | 1.4만 |
|---|
| 2025.12.24 | ₩74,282 | ₩74,575 | ₩73,921 | ₩74,095 | -0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩74,268 | ₩75,135 | ₩71,347 | ₩74,388 | +0.16% | 2.7만 |
|---|
| 2025.12.22 | ₩76,069 | ₩76,069 | ₩74,562 | ₩74,682 | -1.82% | 2.7만 |
|---|
| 2025.12.19 | ₩77,337 | ₩77,337 | ₩75,229 | ₩75,856 | -1.91% | 4.5만 |
|---|
| 2025.12.18 | ₩76,763 | ₩77,924 | ₩75,896 | ₩77,337 | +0.75% | 3.9만 |
|---|
| 2025.12.17 | ₩76,643 | ₩77,563 | ₩76,469 | ₩76,830 | +0.24% | 2.6만 |
|---|
| 2025.12.16 | ₩77,163 | ₩77,737 | ₩76,056 | ₩76,710 | -0.59% | 3.8만 |
|---|
| 2025.12.15 | ₩77,110 | ₩77,830 | ₩76,723 | ₩77,257 | +0.19% | 3만 |
|---|
| 2025.12.12 | ₩76,109 | ₩76,936 | ₩73,575 | ₩76,363 | +0.33% | 3.4만 |
|---|
| 2025.12.11 | ₩75,109 | ₩76,910 | ₩75,109 | ₩76,616 | +2.01% | 2.6만 |
|---|
| 2025.12.10 | ₩72,761 | ₩76,429 | ₩72,761 | ₩75,456 | +3.70% | 4.7만 |
|---|
| 2025.12.09 | ₩72,320 | ₩73,615 | ₩72,120 | ₩72,627 | +0.42% | 2.6만 |
|---|
| 2025.12.08 | ₩71,173 | ₩72,707 | ₩71,173 | ₩72,334 | +1.63% | 2.2만 |
|---|
| 2025.12.05 | ₩71,947 | ₩72,227 | ₩71,600 | ₩71,934 | -0.02% | 1.5만 |
|---|
| 2025.12.04 | ₩72,374 | ₩73,081 | ₩71,974 | ₩72,507 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩70,386 | ₩72,707 | ₩70,293 | ₩72,694 | +3.28% | 3.7만 |
|---|
| 2025.12.02 | ₩71,413 | ₩71,787 | ₩70,239 | ₩70,239 | -1.64% | 2.4만 |
|---|
| 2025.12.01 | ₩70,279 | ₩71,320 | ₩69,692 | ₩70,680 | +0.57% | 2.6만 |
|---|
| 2025.11.28 | ₩69,906 | ₩69,906 | ₩69,225 | ₩69,666 | -0.34% | 9.6천 |
|---|
| 2025.11.26 | ₩69,612 | ₩70,333 | ₩68,905 | ₩70,079 | +0.67% | 2.9만 |
|---|
| 2025.11.25 | ₩68,171 | ₩70,680 | ₩67,638 | ₩70,173 | +2.94% | 2.6만 |
|---|
| 2025.11.24 | ₩68,238 | ₩68,625 | ₩67,531 | ₩68,105 | -0.20% | 1.7만 |
|---|
| 2025.11.21 | ₩66,731 | ₩69,132 | ₩66,130 | ₩68,758 | +3.04% | 2.6만 |
|---|
| 2025.11.20 | ₩67,344 | ₩67,344 | ₩66,090 | ₩66,531 | -1.21% | 1.5만 |
|---|
| 2025.11.19 | ₩66,877 | ₩66,877 | ₩65,850 | ₩66,437 | -0.66% | 1.7만 |
|---|
| 2025.11.18 | ₩66,691 | ₩67,531 | ₩66,691 | ₩67,104 | +0.62% | 1.1만 |
|---|
| 2025.11.17 | ₩69,145 | ₩69,626 | ₩67,024 | ₩67,158 | -2.87% | 1.6만 |
|---|
| 2025.11.14 | ₩69,025 | ₩70,039 | ₩68,892 | ₩69,732 | +1.02% | 1.2만 |
|---|
| 2025.11.13 | ₩70,453 | ₩70,933 | ₩69,679 | ₩70,359 | -0.13% | 2.7만 |
|---|
| 2025.11.12 | ₩70,013 | ₩70,653 | ₩69,652 | ₩70,159 | +0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩69,706 | ₩70,333 | ₩69,279 | ₩69,879 | +0.25% | 1.2만 |
|---|
| 2025.11.10 | ₩68,785 | ₩69,732 | ₩67,771 | ₩69,452 | +0.97% | 1.6만 |
|---|
| 2025.11.07 | ₩68,572 | ₩69,252 | ₩68,438 | ₩68,652 | +0.12% | 1.4만 |
|---|
| 2025.11.06 | ₩68,652 | ₩69,532 | ₩68,038 | ₩68,572 | -0.12% | 2.4만 |
|---|
| 2025.11.05 | ₩68,118 | ₩69,892 | ₩68,065 | ₩69,265 | +1.68% | 2.5만 |
|---|
| 2025.11.04 | ₩67,344 | ₩67,878 | ₩66,944 | ₩67,464 | +0.18% | 1.9만 |
|---|
| 2025.11.03 | ₩68,105 | ₩68,665 | ₩66,677 | ₩67,798 | -0.45% | 3.9만 |
|---|
| 2025.10.31 | ₩66,330 | ₩68,318 | ₩63,862 | ₩67,518 | +1.79% | 5.5만 |
|---|
| 2025.10.30 | ₩65,743 | ₩66,851 | ₩65,410 | ₩65,530 | -0.32% | 2.6만 |
|---|
| 2025.10.29 | ₩66,517 | ₩67,531 | ₩65,130 | ₩66,144 | -0.56% | 3.7만 |
|---|
| 2025.10.28 | ₩66,437 | ₩67,678 | ₩66,437 | ₩66,824 | +0.58% | 2만 |
|---|
| 2025.10.27 | ₩67,838 | ₩67,838 | ₩66,851 | ₩67,011 | -1.22% | 1.5만 |
|---|
| 2025.10.24 | ₩66,651 | ₩67,705 | ₩66,651 | ₩67,518 | +1.30% | 1.1만 |
|---|
| 2025.10.23 | ₩65,837 | ₩66,891 | ₩65,570 | ₩66,370 | +0.81% | 3.5만 |
|---|
| 2025.10.22 | ₩66,664 | ₩67,091 | ₩65,984 | ₩66,477 | -0.28% | 2.6만 |
|---|
| 2025.10.21 | ₩66,130 | ₩66,464 | ₩65,890 | ₩66,437 | +0.46% | 2만 |
|---|
| 2025.10.20 | ₩65,050 | ₩66,477 | ₩65,023 | ₩66,477 | +2.19% | 2.7만 |
|---|
| 2025.10.17 | ₩64,023 | ₩65,263 | ₩64,023 | ₩64,770 | +1.17% | 4.1만 |
|---|
| 2025.10.16 | ₩66,517 | ₩66,651 | ₩62,568 | ₩63,609 | -4.37% | 4.8만 |
|---|
| 2025.10.15 | ₩67,918 | ₩67,918 | ₩65,984 | ₩66,717 | -1.77% | 3.2만 |
|---|
| 2025.10.14 | ₩64,556 | ₩67,918 | ₩64,556 | ₩67,625 | +4.75% | 3.1만 |
|---|
| 2025.10.13 | ₩65,944 | ₩66,370 | ₩61,461 | ₩65,423 | -0.79% | 4.6만 |
|---|
| 2025.10.10 | ₩66,944 | ₩67,024 | ₩64,996 | ₩64,996 | -2.91% | 2.1만 |
|---|