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 | ₩94,579 | ₩94,579 | ₩92,199 | ₩92,747 | -1.94% | 10.7만 |
| 2026.10.08 | ₩93,536 | ₩94,913 | ₩93,148 | ₩94,418 | +0.94% | 4.2만 |
| 2026.10.07 | ₩93,522 | ₩94,552 | ₩90,928 | ₩93,736 | +0.23% | 7.3만 |
| 2026.10.06 | ₩94,873 | ₩95,608 | ₩94,418 | ₩94,552 | -0.34% | 7.3만 |
| 2026.10.05 | ₩94,940 | ₩95,007 | ₩93,710 | ₩94,458 | -0.51% | 6.1만 |
| 2026.10.02 | ₩93,496 | ₩95,007 | ₩93,496 | ₩94,846 | +1.44% | 4.6만 |
| 2026.10.01 | ₩91,824 | ₩93,228 | ₩90,313 | ₩92,921 | +1.19% | 4.4만 |
| 2026.09.30 | ₩92,199 | ₩92,453 | ₩90,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,971 |
| -0.25% |
| 9.5만 |
| 2026.09.29 | ₩93,014 | ₩93,656 | ₩91,771 | ₩92,199 | -0.88% | 4.6만 |
|---|
| 2026.09.28 | ₩94,338 | ₩94,338 | ₩92,827 | ₩92,827 | -1.60% | 5.3만 |
|---|
| 2026.09.25 | ₩93,870 | ₩95,087 | ₩93,870 | ₩94,311 | +0.47% | 4.6만 |
|---|
| 2026.09.24 | ₩93,001 | ₩94,311 | ₩92,172 | ₩93,870 | +0.93% | 18.4만 |
|---|
| 2026.09.23 | ₩93,001 | ₩93,776 | ₩92,640 | ₩92,693 | -0.33% | 3.6만 |
|---|
| 2026.09.22 | ₩95,528 | ₩95,595 | ₩93,924 | ₩93,924 | -1.68% | 5만 |
|---|
| 2026.09.21 | ₩95,140 | ₩95,595 | ₩94,646 | ₩95,073 | -0.07% | 4.5만 |
|---|
| 2026.09.18 | ₩94,967 | ₩96,183 | ₩93,924 | ₩94,672 | -0.31% | 16.6만 |
|---|
| 2026.09.17 | ₩96,544 | ₩96,651 | ₩94,953 | ₩95,595 | -0.98% | 3.6만 |
|---|
| 2026.09.16 | ₩97,414 | ₩97,414 | ₩94,739 | ₩95,822 | -1.63% | 5.4만 |
|---|
| 2026.09.15 | ₩97,079 | ₩97,614 | ₩96,424 | ₩97,414 | +0.34% | 3.8만 |
|---|
| 2026.09.14 | ₩96,959 | ₩98,604 | ₩96,544 | ₩97,106 | +0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩96,905 | ₩97,480 | ₩95,916 | ₩97,293 | +0.40% | 4.9만 |
|---|
| 2026.09.10 | ₩95,675 | ₩96,638 | ₩94,913 | ₩96,638 | +1.01% | 3.4만 |
|---|
| 2026.09.09 | ₩95,822 | ₩96,865 | ₩95,274 | ₩95,675 | -0.15% | 4.3만 |
|---|
| 2026.09.08 | ₩97,280 | ₩97,561 | ₩96,036 | ₩96,598 | -0.70% | 3.2만 |
|---|
| 2026.09.04 | ₩95,889 | ₩97,681 | ₩95,889 | ₩97,387 | +1.56% | 2.7만 |
|---|
| 2026.09.03 | ₩96,611 | ₩97,253 | ₩95,608 | ₩96,330 | -0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩93,656 | ₩96,625 | ₩93,482 | ₩96,076 | +2.58% | 7.2만 |
|---|
| 2026.09.01 | ₩93,001 | ₩94,779 | ₩92,800 | ₩93,335 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩94,164 | ₩94,271 | ₩92,506 | ₩93,429 | -0.78% | 4.2만 |
|---|
| 2026.08.28 | ₩94,659 | ₩95,876 | ₩93,616 | ₩94,739 | +0.08% | 6.3만 |
|---|
| 2026.08.27 | ₩93,135 | ₩95,194 | ₩92,265 | ₩94,699 | +1.68% | 9.9만 |
|---|
| 2026.08.26 | ₩93,603 | ₩94,204 | ₩93,028 | ₩93,469 | -0.14% | 6.2만 |
|---|
| 2026.08.25 | ₩93,857 | ₩94,900 | ₩92,774 | ₩93,603 | -0.27% | 8.3만 |
|---|
| 2026.08.24 | ₩91,851 | ₩93,910 | ₩91,677 | ₩93,603 | +1.91% | 7만 |
|---|
| 2026.08.21 | ₩92,399 | ₩92,840 | ₩90,714 | ₩91,851 | -0.59% | 5.3만 |
|---|
| 2026.08.20 | ₩91,343 | ₩92,132 | ₩90,714 | ₩92,011 | +0.73% | 3.1만 |
|---|
| 2026.08.19 | ₩94,392 | ₩94,392 | ₩91,784 | ₩91,784 | -2.76% | 4.4만 |
|---|
| 2026.08.18 | ₩95,261 | ₩95,461 | ₩93,669 | ₩94,244 | -1.07% | 3.1만 |
|---|
| 2026.08.17 | ₩95,020 | ₩95,528 | ₩94,030 | ₩94,873 | -0.15% | 5.2만 |
|---|
| 2026.08.14 | ₩96,371 | ₩96,371 | ₩94,806 | ₩95,528 | -0.87% | 3.4만 |
|---|
| 2026.08.13 | ₩95,073 | ₩96,451 | ₩95,073 | ₩96,050 | +1.03% | 3.6만 |
|---|
| 2026.08.12 | ₩95,675 | ₩96,210 | ₩94,552 | ₩94,726 | -0.99% | 3.7만 |
|---|
| 2026.08.11 | ₩94,338 | ₩96,277 | ₩93,990 | ₩95,448 | +1.18% | 5.7만 |
|---|
| 2026.08.10 | ₩94,539 | ₩94,860 | ₩93,482 | ₩94,178 | -0.38% | 4.2만 |
|---|
| 2026.08.07 | ₩94,967 | ₩95,876 | ₩93,883 | ₩95,100 | +0.14% | 5.1만 |
|---|
| 2026.08.06 | ₩96,678 | ₩96,852 | ₩94,779 | ₩96,290 | -0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩95,180 | ₩97,480 | ₩95,180 | ₩96,076 | +0.94% | 5.1만 |
|---|
| 2026.08.04 | ₩96,544 | ₩96,905 | ₩94,659 | ₩96,183 | -0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩94,164 | ₩98,256 | ₩94,071 | ₩96,544 | +2.53% | 11만 |
|---|
| 2026.07.31 | ₩92,894 | ₩94,552 | ₩90,046 | ₩93,883 | +1.07% | 15.7만 |
|---|
| 2026.07.30 | ₩90,647 | ₩91,503 | ₩89,190 | ₩89,939 | -0.78% | 6.3만 |
|---|
| 2026.07.29 | ₩91,517 | ₩93,054 | ₩90,113 | ₩90,367 | -1.26% | 4.6만 |
|---|
| 2026.07.28 | ₩90,059 | ₩93,375 | ₩90,059 | ₩91,838 | +1.97% | 8.1만 |
|---|
| 2026.07.27 | ₩90,554 | ₩92,306 | ₩89,310 | ₩90,233 | -0.35% | 3.9만 |
|---|
| 2026.07.24 | ₩87,385 | ₩90,393 | ₩87,385 | ₩89,832 | +2.80% | 3.7만 |
|---|
| 2026.07.23 | ₩87,291 | ₩88,829 | ₩86,516 | ₩88,281 | +1.13% | 7.7만 |
|---|
| 2026.07.22 | ₩87,960 | ₩89,123 | ₩86,261 | ₩88,441 | +0.55% | 14.1만 |
|---|
| 2026.07.21 | ₩87,906 | ₩88,949 | ₩86,596 | ₩88,441 | +0.61% | 9.2만 |
|---|
| 2026.07.20 | ₩88,093 | ₩88,093 | ₩86,328 | ₩87,906 | -0.21% | 8.5만 |
|---|
| 2026.07.17 | ₩87,960 | ₩89,284 | ₩86,716 | ₩87,853 | -0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩85,660 | ₩89,150 | ₩85,660 | ₩88,963 | +3.86% | 8.1만 |
|---|
| 2026.07.15 | ₩84,737 | ₩86,221 | ₩84,256 | ₩85,660 | +1.09% | 7.1만 |
|---|
| 2026.07.14 | ₩85,633 | ₩85,941 | ₩84,496 | ₩84,643 | -1.16% | 5.9만 |
|---|
| 2026.07.13 | ₩84,603 | ₩85,914 | ₩84,363 | ₩85,178 | +0.68% | 5.6만 |
|---|
| 2026.07.10 | ₩84,122 | ₩85,259 | ₩83,721 | ₩85,178 | +1.26% | 4.5만 |
|---|
| 2026.07.09 | ₩83,748 | ₩85,098 | ₩83,293 | ₩84,323 | +0.69% | 3.5만 |
|---|
| 2026.07.08 | ₩83,520 | ₩84,670 | ₩82,798 | ₩83,748 | +0.27% | 5.6만 |
|---|
| 2026.07.07 | ₩86,302 | ₩86,863 | ₩84,697 | ₩84,697 | -1.86% | 4.8만 |
|---|
| 2026.07.06 | ₩85,379 | ₩86,382 | ₩84,643 | ₩86,061 | +0.80% | 6만 |
|---|
| 2026.07.02 | ₩87,358 | ₩87,572 | ₩84,871 | ₩85,379 | -2.27% | 4.5만 |
|---|
| 2026.07.01 | ₩84,911 | ₩87,117 | ₩83,748 | ₩86,596 | +1.98% | 6.4만 |
|---|
| 2026.06.30 | ₩84,242 | ₩85,005 | ₩83,627 | ₩84,470 | +0.27% | 3.2만 |
|---|
| 2026.06.29 | ₩84,510 | ₩85,005 | ₩83,440 | ₩84,523 | +0.02% | 5.1만 |
|---|
| 2026.06.26 | ₩84,537 | ₩85,419 | ₩82,785 | ₩85,325 | +0.93% | 22.4만 |
|---|
| 2026.06.25 | ₩83,748 | ₩84,296 | ₩82,999 | ₩84,135 | +0.46% | 4.2만 |
|---|
| 2026.06.24 | ₩83,239 | ₩84,510 | ₩83,213 | ₩83,494 | +0.31% | 6.4만 |
|---|
| 2026.06.23 | ₩81,033 | ₩82,945 | ₩80,886 | ₩82,945 | +2.36% | 5.7만 |
|---|
| 2026.06.22 | ₩80,458 | ₩81,621 | ₩80,391 | ₩80,766 | +0.38% | 5.5만 |
|---|
| 2026.06.18 | ₩80,712 | ₩81,648 | ₩79,776 | ₩80,685 | -0.03% | 7만 |
|---|
| 2026.06.17 | ₩80,926 | ₩80,926 | ₩78,773 | ₩79,576 | -1.67% | 5.4만 |
|---|
| 2026.06.16 | ₩79,562 | ₩80,445 | ₩79,014 | ₩80,177 | +0.77% | 2.6만 |
|---|
| 2026.06.15 | ₩81,381 | ₩81,969 | ₩79,174 | ₩79,375 | -2.46% | 3만 |
|---|
| 2026.06.12 | ₩80,458 | ₩81,555 | ₩80,458 | ₩81,060 | +0.75% | 2.8만 |
|---|
| 2026.06.11 | ₩80,498 | ₩80,659 | ₩78,813 | ₩79,923 | -0.71% | 5.8만 |
|---|
| 2026.06.10 | ₩79,629 | ₩81,234 | ₩79,562 | ₩80,351 | +0.91% | 5.4만 |
|---|
| 2026.06.09 | ₩78,880 | ₩80,418 | ₩78,880 | ₩79,215 | +0.42% | 3.8만 |
|---|
| 2026.06.08 | ₩78,091 | ₩78,840 | ₩77,155 | ₩78,118 | +0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩77,115 | ₩78,693 | ₩76,219 | ₩77,730 | +0.80% | 4.2만 |
|---|
| 2026.06.04 | ₩75,216 | ₩77,543 | ₩75,216 | ₩77,155 | +2.58% | 3.1만 |
|---|
| 2026.06.03 | ₩76,086 | ₩76,554 | ₩74,347 | ₩74,601 | -1.95% | 4.7만 |
|---|
| 2026.06.02 | ₩75,016 | ₩77,088 | ₩73,866 | ₩76,781 | +2.35% | 3.2만 |
|---|
| 2026.06.01 | ₩77,102 | ₩77,102 | ₩75,176 | ₩75,444 | -2.15% | 3만 |
|---|
| 2026.05.29 | ₩76,754 | ₩77,490 | ₩76,727 | ₩76,915 | +0.21% | 2.1만 |
|---|
| 2026.05.28 | ₩76,313 | ₩77,048 | ₩75,497 | ₩76,874 | +0.74% | 3.4만 |
|---|
| 2026.05.27 | ₩76,968 | ₩77,556 | ₩76,126 | ₩76,567 | -0.52% | 2.3만 |
|---|
| 2026.05.26 | ₩76,460 | ₩77,958 | ₩76,126 | ₩77,102 | +0.84% | 3.9만 |
|---|
| 2026.05.22 | ₩76,714 | ₩77,088 | ₩75,898 | ₩76,326 | -0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩75,069 | ₩76,527 | ₩74,334 | ₩76,513 | +1.92% | 3.4만 |
|---|
| 2026.05.20 | ₩73,946 | ₩76,219 | ₩73,946 | ₩75,404 | +1.97% | 3.6만 |
|---|
| 2026.05.19 | ₩73,545 | ₩74,387 | ₩73,237 | ₩74,066 | +0.71% | 3.9만 |
|---|
| 2026.05.18 | ₩72,809 | ₩74,013 | ₩72,809 | ₩73,839 | +1.41% | 2.4만 |
|---|
| 2026.05.15 | ₩73,318 | ₩73,318 | ₩71,606 | ₩71,954 | -1.86% | 4.5만 |
|---|
| 2026.05.14 | ₩73,304 | ₩74,013 | ₩73,304 | ₩73,384 | +0.11% | 2만 |
|---|
| 2026.05.13 | ₩73,144 | ₩73,144 | ₩72,636 | ₩72,930 | -0.29% | 1.9만 |
|---|
| 2026.05.12 | ₩73,826 | ₩73,973 | ₩72,689 | ₩73,585 | -0.33% | 2만 |
|---|
| 2026.05.11 | ₩75,537 | ₩75,671 | ₩73,625 | ₩74,227 | -1.73% | 2.5만 |
|---|
| 2026.05.08 | ₩75,591 | ₩76,032 | ₩75,190 | ₩75,671 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩75,283 | ₩76,019 | ₩74,775 | ₩75,845 | +0.75% | 2.9만 |
|---|
| 2026.05.06 | ₩75,470 | ₩75,965 | ₩75,176 | ₩75,390 | -0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩74,441 | ₩76,179 | ₩74,441 | ₩75,497 | +1.42% | 3만 |
|---|
| 2026.05.04 | ₩75,190 | ₩76,032 | ₩73,745 | ₩74,267 | -1.23% | 3.2만 |
|---|
| 2026.05.01 | ₩75,150 | ₩76,460 | ₩75,150 | ₩75,604 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩75,430 | ₩76,460 | ₩74,802 | ₩75,150 | -0.37% | 3.6만 |
|---|
| 2026.04.29 | ₩77,944 | ₩77,944 | ₩74,895 | ₩75,511 | -3.12% | 5만 |
|---|
| 2026.04.28 | ₩76,727 | ₩78,185 | ₩72,462 | ₩77,543 | +1.06% | 4.4만 |
|---|
| 2026.04.27 | ₩74,655 | ₩77,008 | ₩74,227 | ₩76,326 | +2.24% | 6.3만 |
|---|
| 2026.04.24 | ₩75,564 | ₩76,179 | ₩73,077 | ₩74,922 | -0.85% | 4.5만 |
|---|
| 2026.04.23 | ₩76,233 | ₩77,209 | ₩76,233 | ₩76,607 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩76,741 | ₩77,490 | ₩76,313 | ₩76,580 | -0.21% | 3.5만 |
|---|
| 2026.04.21 | ₩79,081 | ₩79,415 | ₩76,366 | ₩76,620 | -3.11% | 3.9만 |
|---|
| 2026.04.20 | ₩79,402 | ₩80,271 | ₩78,586 | ₩78,613 | -0.99% | 4.5만 |
|---|
| 2026.04.17 | ₩78,158 | ₩80,899 | ₩78,158 | ₩79,335 | +1.51% | 7.5만 |
|---|
| 2026.04.16 | ₩77,597 | ₩77,851 | ₩76,901 | ₩77,476 | -0.16% | 11.6만 |
|---|
| 2026.04.15 | ₩77,931 | ₩78,894 | ₩77,195 | ₩78,051 | +0.15% | 4.8만 |
|---|
| 2026.04.14 | ₩78,359 | ₩78,479 | ₩77,356 | ₩78,145 | -0.27% | 4.1만 |
|---|
| 2026.04.13 | ₩78,024 | ₩78,653 | ₩77,490 | ₩78,519 | +0.63% | 4.8만 |
|---|
| 2026.04.10 | ₩79,268 | ₩79,281 | ₩77,650 | ₩78,359 | -1.15% | 6.8만 |
|---|
| 2026.04.09 | ₩76,834 | ₩79,562 | ₩76,661 | ₩79,281 | +3.18% | 7.7만 |
|---|
| 2026.04.08 | ₩77,730 | ₩78,599 | ₩76,968 | ₩77,329 | -0.52% | 4.3만 |
|---|
| 2026.04.07 | ₩74,735 | ₩75,845 | ₩74,254 | ₩75,551 | +1.09% | 6.6만 |
|---|
| 2026.04.06 | ₩73,545 | ₩75,524 | ₩72,007 | ₩74,829 | +1.75% | 8.2만 |
|---|
| 2026.04.02 | ₩71,954 | ₩74,080 | ₩71,432 | ₩73,799 | +2.56% | 6.5만 |
|---|
| 2026.04.01 | ₩72,208 | ₩74,200 | ₩72,208 | ₩72,930 | +1.00% | 2.8만 |
|---|
| 2026.03.31 | ₩72,850 | ₩72,916 | ₩71,312 | ₩72,114 | -1.01% | 4.7만 |
|---|
| 2026.03.30 | ₩71,258 | ₩72,582 | ₩71,071 | ₩72,355 | +1.54% | 2.7만 |
|---|
| 2026.03.27 | ₩71,018 | ₩71,740 | ₩70,523 | ₩70,857 | -0.23% | 4.8만 |
|---|
| 2026.03.26 | ₩70,857 | ₩71,499 | ₩70,563 | ₩71,459 | +0.85% | 1.9만 |
|---|
| 2026.03.25 | ₩72,114 | ₩72,515 | ₩70,483 | ₩71,272 | -1.17% | 1.7만 |
|---|
| 2026.03.24 | ₩70,563 | ₩72,061 | ₩70,563 | ₩71,807 | +1.76% | 2.1만 |
|---|
| 2026.03.23 | ₩70,670 | ₩72,769 | ₩69,894 | ₩71,232 | +0.79% | 3.4만 |
|---|
| 2026.03.20 | ₩69,961 | ₩70,135 | ₩67,862 | ₩69,119 | -1.20% | 7.7만 |
|---|
| 2026.03.19 | ₩68,798 | ₩71,606 | ₩68,263 | ₩69,801 | +1.46% | 6.5만 |
|---|
| 2026.03.18 | ₩69,266 | ₩70,135 | ₩68,464 | ₩69,025 | -0.35% | 4.6만 |
|---|
| 2026.03.17 | ₩71,178 | ₩71,352 | ₩69,467 | ₩69,894 | -1.80% | 4.7만 |
|---|
| 2026.03.16 | ₩70,657 | ₩71,178 | ₩69,413 | ₩70,456 | -0.28% | 3.1만 |
|---|
| 2026.03.13 | ₩70,469 | ₩71,004 | ₩68,383 | ₩69,493 | -1.39% | 1.9만 |
|---|
| 2026.03.12 | ₩68,744 | ₩70,576 | ₩68,744 | ₩70,189 | +2.10% | 2.6만 |
|---|
| 2026.03.11 | ₩69,761 | ₩71,258 | ₩69,092 | ₩70,055 | +0.42% | 3.1만 |
|---|
| 2026.03.10 | ₩70,108 | ₩72,208 | ₩70,108 | ₩70,322 | +0.31% | 4.2만 |
|---|
| 2026.03.09 | ₩70,122 | ₩71,205 | ₩69,186 | ₩70,616 | +0.71% | 3.1만 |
|---|
| 2026.03.06 | ₩70,336 | ₩71,405 | ₩69,293 | ₩71,245 | +1.29% | 3.8만 |
|---|
| 2026.03.05 | ₩72,569 | ₩74,401 | ₩71,031 | ₩72,208 | -0.50% | 3.1만 |
|---|
| 2026.03.04 | ₩73,558 | ₩74,401 | ₩73,251 | ₩73,331 | -0.31% | 2.1만 |
|---|
| 2026.03.03 | ₩71,994 | ₩74,053 | ₩71,994 | ₩73,144 | +1.60% | 2.2만 |
|---|
| 2026.03.02 | ₩71,793 | ₩74,494 | ₩69,627 | ₩73,438 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩74,080 | ₩74,080 | ₩72,341 | ₩73,077 | -1.35% | 3.6만 |
|---|
| 2026.02.26 | ₩76,152 | ₩76,233 | ₩74,722 | ₩75,109 | -1.37% | 3.1만 |
|---|
| 2026.02.25 | ₩73,839 | ₩75,778 | ₩73,545 | ₩75,658 | +2.46% | 2만 |
|---|
| 2026.02.24 | ₩73,652 | ₩74,628 | ₩72,783 | ₩73,799 | +0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩76,888 | ₩77,556 | ₩73,478 | ₩73,772 | -4.05% | 3.5만 |
|---|
| 2026.02.20 | ₩76,326 | ₩77,369 | ₩76,206 | ₩77,369 | +1.37% | 9.2만 |
|---|
| 2026.02.19 | ₩76,286 | ₩77,490 | ₩75,216 | ₩76,246 | -0.05% | 3.7만 |
|---|
| 2026.02.18 | ₩78,586 | ₩79,549 | ₩76,099 | ₩76,781 | -2.30% | 3.8만 |
|---|
| 2026.02.17 | ₩78,359 | ₩79,014 | ₩78,105 | ₩78,519 | +0.20% | 2만 |
|---|
| 2026.02.13 | ₩76,834 | ₩78,613 | ₩76,834 | ₩78,038 | +1.57% | 2.6만 |
|---|
| 2026.02.12 | ₩78,626 | ₩78,666 | ₩77,048 | ₩78,506 | -0.15% | 3.5만 |
|---|
| 2026.02.11 | ₩80,003 | ₩80,445 | ₩77,851 | ₩78,091 | -2.39% | 2만 |
|---|
| 2026.02.10 | ₩79,348 | ₩79,602 | ₩78,065 | ₩79,255 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩80,030 | ₩80,953 | ₩79,469 | ₩79,776 | -0.32% | 3.7만 |
|---|
| 2026.02.06 | ₩80,498 | ₩80,846 | ₩79,522 | ₩80,030 | -0.58% | 3.2만 |
|---|
| 2026.02.05 | ₩80,592 | ₩80,806 | ₩78,559 | ₩79,576 | -1.26% | 2.3만 |
|---|
| 2026.02.04 | ₩80,137 | ₩80,806 | ₩79,362 | ₩79,495 | -0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩78,827 | ₩79,415 | ₩77,677 | ₩79,335 | +0.64% | 2.7만 |
|---|
| 2026.02.02 | ₩76,874 | ₩79,108 | ₩75,203 | ₩78,680 | +2.35% | 3.7만 |
|---|
| 2026.01.30 | ₩75,684 | ₩76,821 | ₩75,684 | ₩76,647 | +1.27% | 2.6만 |
|---|
| 2026.01.29 | ₩74,521 | ₩77,423 | ₩74,508 | ₩76,340 | +2.44% | 3.9만 |
|---|
| 2026.01.28 | ₩74,855 | ₩75,350 | ₩73,959 | ₩74,133 | -0.96% | 3.1만 |
|---|
| 2026.01.27 | ₩72,756 | ₩76,634 | ₩72,756 | ₩75,671 | +4.01% | 2.5만 |
|---|
| 2026.01.26 | ₩75,684 | ₩75,992 | ₩74,989 | ₩75,684 | 0.00% | 1.7만 |
|---|
| 2026.01.23 | ₩78,813 | ₩78,813 | ₩75,444 | ₩75,791 | -3.83% | 1.5만 |
|---|
| 2026.01.22 | ₩78,987 | ₩80,044 | ₩75,965 | ₩78,546 | -0.56% | 2.7만 |
|---|
| 2026.01.21 | ₩75,430 | ₩78,613 | ₩75,390 | ₩78,613 | +4.22% | 3.9만 |
|---|
| 2026.01.20 | ₩74,468 | ₩75,992 | ₩73,866 | ₩74,976 | +0.68% | 2.6만 |
|---|
| 2026.01.16 | ₩76,112 | ₩77,369 | ₩75,123 | ₩75,444 | -0.88% | 1.8만 |
|---|
| 2026.01.15 | ₩74,414 | ₩76,821 | ₩74,401 | ₩76,580 | +2.91% | 2.2만 |
|---|
| 2026.01.14 | ₩73,665 | ₩74,855 | ₩73,224 | ₩74,695 | +1.40% | 2.3만 |
|---|
| 2026.01.13 | ₩73,144 | ₩74,200 | ₩73,144 | ₩73,679 | +0.73% | 1.5만 |
|---|
| 2026.01.12 | ₩73,264 | ₩74,013 | ₩72,890 | ₩73,598 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩74,133 | ₩75,029 | ₩72,756 | ₩73,679 | -0.61% | 2.9만 |
|---|
| 2026.01.08 | ₩72,127 | ₩74,628 | ₩72,127 | ₩74,240 | +2.93% | 2.2만 |
|---|
| 2026.01.07 | ₩72,154 | ₩72,609 | ₩71,820 | ₩72,448 | +0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩72,569 | ₩73,184 | ₩71,873 | ₩72,930 | +0.50% | 2.3만 |
|---|
| 2026.01.05 | ₩71,753 | ₩74,200 | ₩71,285 | ₩73,104 | +1.88% | 2.7만 |
|---|
| 2026.01.02 | ₩72,047 | ₩73,425 | ₩70,590 | ₩71,646 | -0.56% | 3.7만 |
|---|
| 2025.12.31 | ₩72,903 | ₩73,037 | ₩72,074 | ₩72,609 | -0.40% | 1.9만 |
|---|
| 2025.12.30 | ₩73,224 | ₩73,572 | ₩72,475 | ₩73,170 | -0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩73,358 | ₩73,772 | ₩72,529 | ₩73,398 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩74,147 | ₩74,722 | ₩73,558 | ₩74,133 | -0.02% | 1.4만 |
|---|
| 2025.12.24 | ₩74,454 | ₩74,748 | ₩74,093 | ₩74,267 | -0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩74,441 | ₩75,310 | ₩71,512 | ₩74,561 | +0.16% | 2.7만 |
|---|
| 2025.12.22 | ₩76,246 | ₩76,246 | ₩74,735 | ₩74,855 | -1.82% | 2.7만 |
|---|
| 2025.12.19 | ₩77,516 | ₩77,516 | ₩75,404 | ₩76,032 | -1.91% | 4.5만 |
|---|
| 2025.12.18 | ₩76,941 | ₩78,105 | ₩76,072 | ₩77,516 | +0.75% | 3.9만 |
|---|
| 2025.12.17 | ₩76,821 | ₩77,744 | ₩76,647 | ₩77,008 | +0.24% | 2.6만 |
|---|
| 2025.12.16 | ₩77,342 | ₩77,917 | ₩76,233 | ₩76,888 | -0.59% | 3.8만 |
|---|
| 2025.12.15 | ₩77,289 | ₩78,011 | ₩76,901 | ₩77,436 | +0.19% | 3만 |
|---|
| 2025.12.12 | ₩76,286 | ₩77,115 | ₩73,745 | ₩76,540 | +0.33% | 3.4만 |
|---|
| 2025.12.11 | ₩75,283 | ₩77,088 | ₩75,283 | ₩76,794 | +2.01% | 2.6만 |
|---|
| 2025.12.10 | ₩72,930 | ₩76,607 | ₩72,930 | ₩75,631 | +3.70% | 4.7만 |
|---|
| 2025.12.09 | ₩72,489 | ₩73,786 | ₩72,288 | ₩72,796 | +0.42% | 2.6만 |
|---|
| 2025.12.08 | ₩71,339 | ₩72,876 | ₩71,339 | ₩72,502 | +1.63% | 2.2만 |
|---|
| 2025.12.05 | ₩72,114 | ₩72,395 | ₩71,766 | ₩72,101 | -0.02% | 1.5만 |
|---|
| 2025.12.04 | ₩72,542 | ₩73,251 | ₩72,141 | ₩72,676 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩70,550 | ₩72,876 | ₩70,456 | ₩72,863 | +3.28% | 3.7만 |
|---|
| 2025.12.02 | ₩71,579 | ₩71,954 | ₩70,403 | ₩70,403 | -1.64% | 2.4만 |
|---|
| 2025.12.01 | ₩70,443 | ₩71,486 | ₩69,854 | ₩70,844 | +0.57% | 2.6만 |
|---|
| 2025.11.28 | ₩70,068 | ₩70,068 | ₩69,386 | ₩69,828 | -0.34% | 9.6천 |
|---|
| 2025.11.26 | ₩69,774 | ₩70,496 | ₩69,065 | ₩70,242 | +0.67% | 2.9만 |
|---|
| 2025.11.25 | ₩68,330 | ₩70,844 | ₩67,795 | ₩70,336 | +2.94% | 2.6만 |
|---|
| 2025.11.24 | ₩68,397 | ₩68,785 | ₩67,688 | ₩68,263 | -0.20% | 1.7만 |
|---|
| 2025.11.21 | ₩66,886 | ₩69,293 | ₩66,284 | ₩68,918 | +3.04% | 2.6만 |
|---|
| 2025.11.20 | ₩67,501 | ₩67,501 | ₩66,244 | ₩66,685 | -1.21% | 1.5만 |
|---|
| 2025.11.19 | ₩67,033 | ₩67,033 | ₩66,003 | ₩66,592 | -0.66% | 1.7만 |
|---|
| 2025.11.18 | ₩66,846 | ₩67,688 | ₩66,846 | ₩67,260 | +0.62% | 1.1만 |
|---|
| 2025.11.17 | ₩69,306 | ₩69,787 | ₩67,180 | ₩67,314 | -2.87% | 1.6만 |
|---|
| 2025.11.14 | ₩69,186 | ₩70,202 | ₩69,052 | ₩69,894 | +1.02% | 1.2만 |
|---|
| 2025.11.13 | ₩70,616 | ₩71,098 | ₩69,841 | ₩70,523 | -0.13% | 2.7만 |
|---|
| 2025.11.12 | ₩70,175 | ₩70,817 | ₩69,814 | ₩70,322 | +0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩69,868 | ₩70,496 | ₩69,440 | ₩70,041 | +0.25% | 1.2만 |
|---|
| 2025.11.10 | ₩68,945 | ₩69,894 | ₩67,929 | ₩69,614 | +0.97% | 1.6만 |
|---|
| 2025.11.07 | ₩68,731 | ₩69,413 | ₩68,597 | ₩68,811 | +0.12% | 1.4만 |
|---|
| 2025.11.06 | ₩68,811 | ₩69,694 | ₩68,196 | ₩68,731 | -0.12% | 2.4만 |
|---|
| 2025.11.05 | ₩68,276 | ₩70,055 | ₩68,223 | ₩69,426 | +1.68% | 2.5만 |
|---|
| 2025.11.04 | ₩67,501 | ₩68,036 | ₩67,100 | ₩67,621 | +0.18% | 1.9만 |
|---|
| 2025.11.03 | ₩68,263 | ₩68,825 | ₩66,832 | ₩67,955 | -0.45% | 3.9만 |
|---|
| 2025.10.31 | ₩66,485 | ₩68,477 | ₩64,011 | ₩67,675 | +1.79% | 5.5만 |
|---|
| 2025.10.30 | ₩65,896 | ₩67,006 | ₩65,562 | ₩65,682 | -0.32% | 2.6만 |
|---|
| 2025.10.29 | ₩66,672 | ₩67,688 | ₩65,281 | ₩66,297 | -0.56% | 3.7만 |
|---|
| 2025.10.28 | ₩66,592 | ₩67,835 | ₩66,592 | ₩66,979 | +0.58% | 2만 |
|---|
| 2025.10.27 | ₩67,996 | ₩67,996 | ₩67,006 | ₩67,167 | -1.22% | 1.5만 |
|---|
| 2025.10.24 | ₩66,806 | ₩67,862 | ₩66,806 | ₩67,675 | +1.30% | 1.1만 |
|---|
| 2025.10.23 | ₩65,990 | ₩67,046 | ₩65,722 | ₩66,525 | +0.81% | 3.5만 |
|---|
| 2025.10.22 | ₩66,819 | ₩67,247 | ₩66,137 | ₩66,632 | -0.28% | 2.6만 |
|---|
| 2025.10.21 | ₩66,284 | ₩66,618 | ₩66,043 | ₩66,592 | +0.46% | 2만 |
|---|
| 2025.10.20 | ₩65,201 | ₩66,632 | ₩65,174 | ₩66,632 | +2.19% | 2.7만 |
|---|
| 2025.10.17 | ₩64,171 | ₩65,415 | ₩64,171 | ₩64,920 | +1.17% | 4.1만 |
|---|
| 2025.10.16 | ₩66,672 | ₩66,806 | ₩62,714 | ₩63,757 | -4.37% | 4.8만 |
|---|
| 2025.10.15 | ₩68,076 | ₩68,076 | ₩66,137 | ₩66,872 | -1.77% | 3.2만 |
|---|
| 2025.10.14 | ₩64,706 | ₩68,076 | ₩64,706 | ₩67,782 | +4.75% | 3.1만 |
|---|
| 2025.10.13 | ₩66,097 | ₩66,525 | ₩61,604 | ₩65,575 | -0.79% | 4.6만 |
|---|
| 2025.10.10 | ₩67,100 | ₩67,180 | ₩65,147 | ₩65,147 | -2.91% | 2.1만 |
|---|