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 | ₩94,565 | ₩94,565 | ₩92,185 | ₩92,733 | -1.94% | 10.7만 |
| 2026.10.08 | ₩93,522 | ₩94,899 | ₩93,134 | ₩94,404 | +0.94% | 4.2만 |
| 2026.10.07 | ₩93,508 | ₩94,538 | ₩90,915 | ₩93,722 | +0.23% | 7.3만 |
| 2026.10.06 | ₩94,859 | ₩95,594 | ₩94,404 | ₩94,538 | -0.34% | 7.3만 |
| 2026.10.05 | ₩94,926 | ₩94,992 | ₩93,696 | ₩94,444 | -0.51% | 6.1만 |
| 2026.10.02 | ₩93,482 | ₩94,992 | ₩93,482 | ₩94,832 | +1.44% | 4.6만 |
| 2026.10.01 | ₩91,810 | ₩93,214 | ₩90,300 | ₩92,907 | +1.19% | 4.4만 |
| 2026.09.30 | ₩92,185 | ₩92,439 | ₩90,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,957 |
| -0.25% |
| 9.5만 |
| 2026.09.29 | ₩93,000 | ₩93,642 | ₩91,757 | ₩92,185 | -0.88% | 4.6만 |
|---|
| 2026.09.28 | ₩94,324 | ₩94,324 | ₩92,813 | ₩92,813 | -1.60% | 5.3만 |
|---|
| 2026.09.25 | ₩93,856 | ₩95,073 | ₩93,856 | ₩94,297 | +0.47% | 4.6만 |
|---|
| 2026.09.24 | ₩92,987 | ₩94,297 | ₩92,158 | ₩93,856 | +0.93% | 18.4만 |
|---|
| 2026.09.23 | ₩92,987 | ₩93,762 | ₩92,626 | ₩92,679 | -0.33% | 3.6만 |
|---|
| 2026.09.22 | ₩95,514 | ₩95,581 | ₩93,909 | ₩93,909 | -1.68% | 5만 |
|---|
| 2026.09.21 | ₩95,126 | ₩95,581 | ₩94,631 | ₩95,059 | -0.07% | 4.5만 |
|---|
| 2026.09.18 | ₩94,952 | ₩96,169 | ₩93,909 | ₩94,658 | -0.31% | 16.6만 |
|---|
| 2026.09.17 | ₩96,530 | ₩96,637 | ₩94,939 | ₩95,581 | -0.98% | 3.6만 |
|---|
| 2026.09.16 | ₩97,399 | ₩97,399 | ₩94,725 | ₩95,808 | -1.63% | 5.4만 |
|---|
| 2026.09.15 | ₩97,065 | ₩97,600 | ₩96,410 | ₩97,399 | +0.34% | 3.8만 |
|---|
| 2026.09.14 | ₩96,944 | ₩98,589 | ₩96,530 | ₩97,091 | +0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩96,891 | ₩97,466 | ₩95,902 | ₩97,279 | +0.40% | 4.9만 |
|---|
| 2026.09.10 | ₩95,661 | ₩96,624 | ₩94,899 | ₩96,624 | +1.01% | 3.4만 |
|---|
| 2026.09.09 | ₩95,808 | ₩96,851 | ₩95,260 | ₩95,661 | -0.15% | 4.3만 |
|---|
| 2026.09.08 | ₩97,265 | ₩97,546 | ₩96,022 | ₩96,583 | -0.70% | 3.2만 |
|---|
| 2026.09.04 | ₩95,875 | ₩97,666 | ₩95,875 | ₩97,372 | +1.56% | 2.7만 |
|---|
| 2026.09.03 | ₩96,597 | ₩97,239 | ₩95,594 | ₩96,316 | -0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩93,642 | ₩96,610 | ₩93,468 | ₩96,062 | +2.58% | 7.2만 |
|---|
| 2026.09.01 | ₩92,987 | ₩94,765 | ₩92,786 | ₩93,321 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩94,150 | ₩94,257 | ₩92,492 | ₩93,415 | -0.78% | 4.2만 |
|---|
| 2026.08.28 | ₩94,645 | ₩95,861 | ₩93,602 | ₩94,725 | +0.08% | 6.3만 |
|---|
| 2026.08.27 | ₩93,121 | ₩95,180 | ₩92,252 | ₩94,685 | +1.68% | 9.9만 |
|---|
| 2026.08.26 | ₩93,589 | ₩94,190 | ₩93,014 | ₩93,455 | -0.14% | 6.2만 |
|---|
| 2026.08.25 | ₩93,843 | ₩94,885 | ₩92,760 | ₩93,589 | -0.27% | 8.3만 |
|---|
| 2026.08.24 | ₩91,837 | ₩93,896 | ₩91,663 | ₩93,589 | +1.91% | 7만 |
|---|
| 2026.08.21 | ₩92,385 | ₩92,827 | ₩90,701 | ₩91,837 | -0.59% | 5.3만 |
|---|
| 2026.08.20 | ₩91,329 | ₩92,118 | ₩90,701 | ₩91,998 | +0.73% | 3.1만 |
|---|
| 2026.08.19 | ₩94,377 | ₩94,377 | ₩91,770 | ₩91,770 | -2.76% | 4.4만 |
|---|
| 2026.08.18 | ₩95,246 | ₩95,447 | ₩93,655 | ₩94,230 | -1.07% | 3.1만 |
|---|
| 2026.08.17 | ₩95,006 | ₩95,514 | ₩94,016 | ₩94,859 | -0.15% | 5.2만 |
|---|
| 2026.08.14 | ₩96,356 | ₩96,356 | ₩94,792 | ₩95,514 | -0.87% | 3.4만 |
|---|
| 2026.08.13 | ₩95,059 | ₩96,436 | ₩95,059 | ₩96,035 | +1.03% | 3.6만 |
|---|
| 2026.08.12 | ₩95,661 | ₩96,196 | ₩94,538 | ₩94,712 | -0.99% | 3.7만 |
|---|
| 2026.08.11 | ₩94,324 | ₩96,263 | ₩93,976 | ₩95,434 | +1.18% | 5.7만 |
|---|
| 2026.08.10 | ₩94,524 | ₩94,845 | ₩93,468 | ₩94,164 | -0.38% | 4.2만 |
|---|
| 2026.08.07 | ₩94,952 | ₩95,861 | ₩93,869 | ₩95,086 | +0.14% | 5.1만 |
|---|
| 2026.08.06 | ₩96,664 | ₩96,837 | ₩94,765 | ₩96,276 | -0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩95,166 | ₩97,466 | ₩95,166 | ₩96,062 | +0.94% | 5.1만 |
|---|
| 2026.08.04 | ₩96,530 | ₩96,891 | ₩94,645 | ₩96,169 | -0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩94,150 | ₩98,241 | ₩94,057 | ₩96,530 | +2.53% | 11만 |
|---|
| 2026.07.31 | ₩92,880 | ₩94,538 | ₩90,032 | ₩93,869 | +1.07% | 15.7만 |
|---|
| 2026.07.30 | ₩90,634 | ₩91,490 | ₩89,177 | ₩89,925 | -0.78% | 6.3만 |
|---|
| 2026.07.29 | ₩91,503 | ₩93,040 | ₩90,099 | ₩90,353 | -1.26% | 4.6만 |
|---|
| 2026.07.28 | ₩90,046 | ₩93,361 | ₩90,046 | ₩91,824 | +1.97% | 8.1만 |
|---|
| 2026.07.27 | ₩90,540 | ₩92,292 | ₩89,297 | ₩90,219 | -0.35% | 3.9만 |
|---|
| 2026.07.24 | ₩87,372 | ₩90,380 | ₩87,372 | ₩89,818 | +2.80% | 3.7만 |
|---|
| 2026.07.23 | ₩87,278 | ₩88,816 | ₩86,503 | ₩88,267 | +1.13% | 7.7만 |
|---|
| 2026.07.22 | ₩87,947 | ₩89,110 | ₩86,249 | ₩88,428 | +0.55% | 14.1만 |
|---|
| 2026.07.21 | ₩87,893 | ₩88,936 | ₩86,583 | ₩88,428 | +0.61% | 9.2만 |
|---|
| 2026.07.20 | ₩88,080 | ₩88,080 | ₩86,315 | ₩87,893 | -0.21% | 8.5만 |
|---|
| 2026.07.17 | ₩87,947 | ₩89,270 | ₩86,703 | ₩87,840 | -0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩85,647 | ₩89,136 | ₩85,647 | ₩88,949 | +3.86% | 8.1만 |
|---|
| 2026.07.15 | ₩84,724 | ₩86,208 | ₩84,243 | ₩85,647 | +1.09% | 7.1만 |
|---|
| 2026.07.14 | ₩85,620 | ₩85,928 | ₩84,484 | ₩84,631 | -1.16% | 5.9만 |
|---|
| 2026.07.13 | ₩84,591 | ₩85,901 | ₩84,350 | ₩85,166 | +0.68% | 5.6만 |
|---|
| 2026.07.10 | ₩84,109 | ₩85,246 | ₩83,708 | ₩85,166 | +1.26% | 4.5만 |
|---|
| 2026.07.09 | ₩83,735 | ₩85,085 | ₩83,280 | ₩84,310 | +0.69% | 3.5만 |
|---|
| 2026.07.08 | ₩83,508 | ₩84,658 | ₩82,786 | ₩83,735 | +0.27% | 5.6만 |
|---|
| 2026.07.07 | ₩86,289 | ₩86,850 | ₩84,684 | ₩84,684 | -1.86% | 4.8만 |
|---|
| 2026.07.06 | ₩85,366 | ₩86,369 | ₩84,631 | ₩86,048 | +0.80% | 6만 |
|---|
| 2026.07.02 | ₩87,345 | ₩87,559 | ₩84,858 | ₩85,366 | -2.27% | 4.5만 |
|---|
| 2026.07.01 | ₩84,898 | ₩87,104 | ₩83,735 | ₩86,583 | +1.98% | 6.4만 |
|---|
| 2026.06.30 | ₩84,230 | ₩84,992 | ₩83,615 | ₩84,457 | +0.27% | 3.2만 |
|---|
| 2026.06.29 | ₩84,497 | ₩84,992 | ₩83,428 | ₩84,511 | +0.02% | 5.1만 |
|---|
| 2026.06.26 | ₩84,524 | ₩85,406 | ₩82,772 | ₩85,313 | +0.93% | 22.4만 |
|---|
| 2026.06.25 | ₩83,735 | ₩84,283 | ₩82,986 | ₩84,123 | +0.46% | 4.2만 |
|---|
| 2026.06.24 | ₩83,227 | ₩84,497 | ₩83,200 | ₩83,481 | +0.31% | 6.4만 |
|---|
| 2026.06.23 | ₩81,021 | ₩82,933 | ₩80,874 | ₩82,933 | +2.36% | 5.7만 |
|---|
| 2026.06.22 | ₩80,446 | ₩81,609 | ₩80,379 | ₩80,754 | +0.38% | 5.5만 |
|---|
| 2026.06.18 | ₩80,700 | ₩81,636 | ₩79,764 | ₩80,673 | -0.03% | 7만 |
|---|
| 2026.06.17 | ₩80,914 | ₩80,914 | ₩78,761 | ₩79,564 | -1.67% | 5.4만 |
|---|
| 2026.06.16 | ₩79,550 | ₩80,433 | ₩79,002 | ₩80,165 | +0.77% | 2.6만 |
|---|
| 2026.06.15 | ₩81,369 | ₩81,957 | ₩79,163 | ₩79,363 | -2.46% | 3만 |
|---|
| 2026.06.12 | ₩80,446 | ₩81,542 | ₩80,446 | ₩81,048 | +0.75% | 2.8만 |
|---|
| 2026.06.11 | ₩80,486 | ₩80,647 | ₩78,802 | ₩79,911 | -0.71% | 5.8만 |
|---|
| 2026.06.10 | ₩79,617 | ₩81,222 | ₩79,550 | ₩80,339 | +0.91% | 5.4만 |
|---|
| 2026.06.09 | ₩78,868 | ₩80,406 | ₩78,868 | ₩79,203 | +0.42% | 3.8만 |
|---|
| 2026.06.08 | ₩78,080 | ₩78,828 | ₩77,144 | ₩78,106 | +0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩77,104 | ₩78,681 | ₩76,208 | ₩77,719 | +0.80% | 4.2만 |
|---|
| 2026.06.04 | ₩75,205 | ₩77,531 | ₩75,205 | ₩77,144 | +2.58% | 3.1만 |
|---|
| 2026.06.03 | ₩76,074 | ₩76,542 | ₩74,336 | ₩74,590 | -1.95% | 4.7만 |
|---|
| 2026.06.02 | ₩75,005 | ₩77,077 | ₩73,855 | ₩76,769 | +2.35% | 3.2만 |
|---|
| 2026.06.01 | ₩77,090 | ₩77,090 | ₩75,165 | ₩75,432 | -2.15% | 3만 |
|---|
| 2026.05.29 | ₩76,743 | ₩77,478 | ₩76,716 | ₩76,903 | +0.21% | 2.1만 |
|---|
| 2026.05.28 | ₩76,301 | ₩77,037 | ₩75,486 | ₩76,863 | +0.74% | 3.4만 |
|---|
| 2026.05.27 | ₩76,957 | ₩77,545 | ₩76,114 | ₩76,555 | -0.52% | 2.3만 |
|---|
| 2026.05.26 | ₩76,449 | ₩77,946 | ₩76,114 | ₩77,090 | +0.84% | 3.9만 |
|---|
| 2026.05.22 | ₩76,703 | ₩77,077 | ₩75,887 | ₩76,315 | -0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩75,058 | ₩76,515 | ₩74,323 | ₩76,502 | +1.92% | 3.4만 |
|---|
| 2026.05.20 | ₩73,935 | ₩76,208 | ₩73,935 | ₩75,392 | +1.97% | 3.6만 |
|---|
| 2026.05.19 | ₩73,534 | ₩74,376 | ₩73,226 | ₩74,055 | +0.71% | 3.9만 |
|---|
| 2026.05.18 | ₩72,799 | ₩74,002 | ₩72,799 | ₩73,828 | +1.41% | 2.4만 |
|---|
| 2026.05.15 | ₩73,307 | ₩73,307 | ₩71,595 | ₩71,943 | -1.86% | 4.5만 |
|---|
| 2026.05.14 | ₩73,293 | ₩74,002 | ₩73,293 | ₩73,373 | +0.11% | 2만 |
|---|
| 2026.05.13 | ₩73,133 | ₩73,133 | ₩72,625 | ₩72,919 | -0.29% | 1.9만 |
|---|
| 2026.05.12 | ₩73,815 | ₩73,962 | ₩72,678 | ₩73,574 | -0.33% | 2만 |
|---|
| 2026.05.11 | ₩75,526 | ₩75,660 | ₩73,614 | ₩74,216 | -1.73% | 2.5만 |
|---|
| 2026.05.08 | ₩75,579 | ₩76,021 | ₩75,178 | ₩75,660 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩75,272 | ₩76,007 | ₩74,764 | ₩75,834 | +0.75% | 2.9만 |
|---|
| 2026.05.06 | ₩75,459 | ₩75,954 | ₩75,165 | ₩75,379 | -0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩74,430 | ₩76,168 | ₩74,430 | ₩75,486 | +1.42% | 3만 |
|---|
| 2026.05.04 | ₩75,178 | ₩76,021 | ₩73,734 | ₩74,256 | -1.23% | 3.2만 |
|---|
| 2026.05.01 | ₩75,138 | ₩76,449 | ₩75,138 | ₩75,593 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩75,419 | ₩76,449 | ₩74,791 | ₩75,138 | -0.37% | 3.6만 |
|---|
| 2026.04.29 | ₩77,933 | ₩77,933 | ₩74,884 | ₩75,499 | -3.12% | 5만 |
|---|
| 2026.04.28 | ₩76,716 | ₩78,173 | ₩72,451 | ₩77,531 | +1.06% | 4.4만 |
|---|
| 2026.04.27 | ₩74,644 | ₩76,997 | ₩74,216 | ₩76,315 | +2.24% | 6.3만 |
|---|
| 2026.04.24 | ₩75,553 | ₩76,168 | ₩73,066 | ₩74,911 | -0.85% | 4.5만 |
|---|
| 2026.04.23 | ₩76,221 | ₩77,197 | ₩76,221 | ₩76,596 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩76,729 | ₩77,478 | ₩76,301 | ₩76,569 | -0.21% | 3.5만 |
|---|
| 2026.04.21 | ₩79,069 | ₩79,403 | ₩76,355 | ₩76,609 | -3.11% | 3.9만 |
|---|
| 2026.04.20 | ₩79,390 | ₩80,259 | ₩78,574 | ₩78,601 | -0.99% | 4.5만 |
|---|
| 2026.04.17 | ₩78,146 | ₩80,887 | ₩78,146 | ₩79,323 | +1.51% | 7.5만 |
|---|
| 2026.04.16 | ₩77,585 | ₩77,839 | ₩76,890 | ₩77,465 | -0.16% | 11.6만 |
|---|
| 2026.04.15 | ₩77,919 | ₩78,882 | ₩77,184 | ₩78,040 | +0.15% | 4.8만 |
|---|
| 2026.04.14 | ₩78,347 | ₩78,467 | ₩77,344 | ₩78,133 | -0.27% | 4.1만 |
|---|
| 2026.04.13 | ₩78,013 | ₩78,641 | ₩77,478 | ₩78,507 | +0.63% | 4.8만 |
|---|
| 2026.04.10 | ₩79,256 | ₩79,270 | ₩77,638 | ₩78,347 | -1.15% | 6.8만 |
|---|
| 2026.04.09 | ₩76,823 | ₩79,550 | ₩76,649 | ₩79,270 | +3.18% | 7.7만 |
|---|
| 2026.04.08 | ₩77,719 | ₩78,588 | ₩76,957 | ₩77,318 | -0.52% | 4.3만 |
|---|
| 2026.04.07 | ₩74,724 | ₩75,834 | ₩74,242 | ₩75,539 | +1.09% | 6.6만 |
|---|
| 2026.04.06 | ₩73,534 | ₩75,513 | ₩71,996 | ₩74,817 | +1.75% | 8.2만 |
|---|
| 2026.04.02 | ₩71,943 | ₩74,069 | ₩71,421 | ₩73,788 | +2.56% | 6.5만 |
|---|
| 2026.04.01 | ₩72,197 | ₩74,189 | ₩72,197 | ₩72,919 | +1.00% | 2.8만 |
|---|
| 2026.03.31 | ₩72,839 | ₩72,906 | ₩71,301 | ₩72,103 | -1.01% | 4.7만 |
|---|
| 2026.03.30 | ₩71,248 | ₩72,571 | ₩71,060 | ₩72,344 | +1.54% | 2.7만 |
|---|
| 2026.03.27 | ₩71,007 | ₩71,729 | ₩70,512 | ₩70,847 | -0.23% | 4.8만 |
|---|
| 2026.03.26 | ₩70,847 | ₩71,488 | ₩70,552 | ₩71,448 | +0.85% | 1.9만 |
|---|
| 2026.03.25 | ₩72,103 | ₩72,504 | ₩70,472 | ₩71,261 | -1.17% | 1.7만 |
|---|
| 2026.03.24 | ₩70,552 | ₩72,050 | ₩70,552 | ₩71,796 | +1.76% | 2.1만 |
|---|
| 2026.03.23 | ₩70,659 | ₩72,758 | ₩69,884 | ₩71,221 | +0.79% | 3.4만 |
|---|
| 2026.03.20 | ₩69,951 | ₩70,125 | ₩67,852 | ₩69,108 | -1.20% | 7.7만 |
|---|
| 2026.03.19 | ₩68,788 | ₩71,595 | ₩68,253 | ₩69,790 | +1.46% | 6.5만 |
|---|
| 2026.03.18 | ₩69,256 | ₩70,125 | ₩68,453 | ₩69,015 | -0.35% | 4.6만 |
|---|
| 2026.03.17 | ₩71,167 | ₩71,341 | ₩69,456 | ₩69,884 | -1.80% | 4.7만 |
|---|
| 2026.03.16 | ₩70,646 | ₩71,167 | ₩69,403 | ₩70,445 | -0.28% | 3.1만 |
|---|
| 2026.03.13 | ₩70,459 | ₩70,994 | ₩68,373 | ₩69,483 | -1.39% | 1.9만 |
|---|
| 2026.03.12 | ₩68,734 | ₩70,566 | ₩68,734 | ₩70,178 | +2.10% | 2.6만 |
|---|
| 2026.03.11 | ₩69,750 | ₩71,248 | ₩69,082 | ₩70,044 | +0.42% | 3.1만 |
|---|
| 2026.03.10 | ₩70,098 | ₩72,197 | ₩70,098 | ₩70,312 | +0.31% | 4.2만 |
|---|
| 2026.03.09 | ₩70,111 | ₩71,194 | ₩69,175 | ₩70,606 | +0.71% | 3.1만 |
|---|
| 2026.03.06 | ₩70,325 | ₩71,395 | ₩69,282 | ₩71,234 | +1.29% | 3.8만 |
|---|
| 2026.03.05 | ₩72,558 | ₩74,390 | ₩71,020 | ₩72,197 | -0.50% | 3.1만 |
|---|
| 2026.03.04 | ₩73,547 | ₩74,390 | ₩73,240 | ₩73,320 | -0.31% | 2.1만 |
|---|
| 2026.03.03 | ₩71,983 | ₩74,042 | ₩71,983 | ₩73,133 | +1.60% | 2.2만 |
|---|
| 2026.03.02 | ₩71,782 | ₩74,483 | ₩69,617 | ₩73,427 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩74,069 | ₩74,069 | ₩72,331 | ₩73,066 | -1.35% | 3.6만 |
|---|
| 2026.02.26 | ₩76,141 | ₩76,221 | ₩74,710 | ₩75,098 | -1.37% | 3.1만 |
|---|
| 2026.02.25 | ₩73,828 | ₩75,767 | ₩73,534 | ₩75,646 | +2.46% | 2만 |
|---|
| 2026.02.24 | ₩73,641 | ₩74,617 | ₩72,772 | ₩73,788 | +0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩76,876 | ₩77,545 | ₩73,467 | ₩73,761 | -4.05% | 3.5만 |
|---|
| 2026.02.20 | ₩76,315 | ₩77,358 | ₩76,194 | ₩77,358 | +1.37% | 9.2만 |
|---|
| 2026.02.19 | ₩76,275 | ₩77,478 | ₩75,205 | ₩76,235 | -0.05% | 3.7만 |
|---|
| 2026.02.18 | ₩78,574 | ₩79,537 | ₩76,088 | ₩76,769 | -2.30% | 3.8만 |
|---|
| 2026.02.17 | ₩78,347 | ₩79,002 | ₩78,093 | ₩78,507 | +0.20% | 2만 |
|---|
| 2026.02.13 | ₩76,823 | ₩78,601 | ₩76,823 | ₩78,026 | +1.57% | 2.6만 |
|---|
| 2026.02.12 | ₩78,614 | ₩78,655 | ₩77,037 | ₩78,494 | -0.15% | 3.5만 |
|---|
| 2026.02.11 | ₩79,992 | ₩80,433 | ₩77,839 | ₩78,080 | -2.39% | 2만 |
|---|
| 2026.02.10 | ₩79,336 | ₩79,590 | ₩78,053 | ₩79,243 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩80,018 | ₩80,941 | ₩79,457 | ₩79,764 | -0.32% | 3.7만 |
|---|
| 2026.02.06 | ₩80,486 | ₩80,834 | ₩79,510 | ₩80,018 | -0.58% | 3.2만 |
|---|
| 2026.02.05 | ₩80,580 | ₩80,794 | ₩78,548 | ₩79,564 | -1.26% | 2.3만 |
|---|
| 2026.02.04 | ₩80,125 | ₩80,794 | ₩79,350 | ₩79,483 | -0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩78,815 | ₩79,403 | ₩77,665 | ₩79,323 | +0.64% | 2.7만 |
|---|
| 2026.02.02 | ₩76,863 | ₩79,096 | ₩75,192 | ₩78,668 | +2.35% | 3.7만 |
|---|
| 2026.01.30 | ₩75,673 | ₩76,810 | ₩75,673 | ₩76,636 | +1.27% | 2.6만 |
|---|
| 2026.01.29 | ₩74,510 | ₩77,411 | ₩74,497 | ₩76,328 | +2.44% | 3.9만 |
|---|
| 2026.01.28 | ₩74,844 | ₩75,339 | ₩73,948 | ₩74,122 | -0.96% | 3.1만 |
|---|
| 2026.01.27 | ₩72,745 | ₩76,622 | ₩72,745 | ₩75,660 | +4.01% | 2.5만 |
|---|
| 2026.01.26 | ₩75,673 | ₩75,981 | ₩74,978 | ₩75,673 | 0.00% | 1.7만 |
|---|
| 2026.01.23 | ₩78,802 | ₩78,802 | ₩75,432 | ₩75,780 | -3.83% | 1.5만 |
|---|
| 2026.01.22 | ₩78,975 | ₩80,032 | ₩75,954 | ₩78,534 | -0.56% | 2.7만 |
|---|
| 2026.01.21 | ₩75,419 | ₩78,601 | ₩75,379 | ₩78,601 | +4.22% | 3.9만 |
|---|
| 2026.01.20 | ₩74,456 | ₩75,981 | ₩73,855 | ₩74,964 | +0.68% | 2.6만 |
|---|
| 2026.01.16 | ₩76,101 | ₩77,358 | ₩75,112 | ₩75,432 | -0.88% | 1.8만 |
|---|
| 2026.01.15 | ₩74,403 | ₩76,810 | ₩74,390 | ₩76,569 | +2.91% | 2.2만 |
|---|
| 2026.01.14 | ₩73,654 | ₩74,844 | ₩73,213 | ₩74,684 | +1.40% | 2.3만 |
|---|
| 2026.01.13 | ₩73,133 | ₩74,189 | ₩73,133 | ₩73,668 | +0.73% | 1.5만 |
|---|
| 2026.01.12 | ₩73,253 | ₩74,002 | ₩72,879 | ₩73,587 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩74,122 | ₩75,018 | ₩72,745 | ₩73,668 | -0.61% | 2.9만 |
|---|
| 2026.01.08 | ₩72,117 | ₩74,617 | ₩72,117 | ₩74,229 | +2.93% | 2.2만 |
|---|
| 2026.01.07 | ₩72,143 | ₩72,598 | ₩71,809 | ₩72,438 | +0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩72,558 | ₩73,173 | ₩71,863 | ₩72,919 | +0.50% | 2.3만 |
|---|
| 2026.01.05 | ₩71,742 | ₩74,189 | ₩71,274 | ₩73,093 | +1.88% | 2.7만 |
|---|
| 2026.01.02 | ₩72,036 | ₩73,414 | ₩70,579 | ₩71,635 | -0.56% | 3.7만 |
|---|
| 2025.12.31 | ₩72,892 | ₩73,026 | ₩72,063 | ₩72,598 | -0.40% | 1.9만 |
|---|
| 2025.12.30 | ₩73,213 | ₩73,561 | ₩72,464 | ₩73,160 | -0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩73,347 | ₩73,761 | ₩72,518 | ₩73,387 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩74,136 | ₩74,710 | ₩73,547 | ₩74,122 | -0.02% | 1.4만 |
|---|
| 2025.12.24 | ₩74,443 | ₩74,737 | ₩74,082 | ₩74,256 | -0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩74,430 | ₩75,299 | ₩71,502 | ₩74,550 | +0.16% | 2.7만 |
|---|
| 2025.12.22 | ₩76,235 | ₩76,235 | ₩74,724 | ₩74,844 | -1.82% | 2.7만 |
|---|
| 2025.12.19 | ₩77,505 | ₩77,505 | ₩75,392 | ₩76,021 | -1.91% | 4.5만 |
|---|
| 2025.12.18 | ₩76,930 | ₩78,093 | ₩76,061 | ₩77,505 | +0.75% | 3.9만 |
|---|
| 2025.12.17 | ₩76,810 | ₩77,732 | ₩76,636 | ₩76,997 | +0.24% | 2.6만 |
|---|
| 2025.12.16 | ₩77,331 | ₩77,906 | ₩76,221 | ₩76,876 | -0.59% | 3.8만 |
|---|
| 2025.12.15 | ₩77,277 | ₩77,999 | ₩76,890 | ₩77,425 | +0.19% | 3만 |
|---|
| 2025.12.12 | ₩76,275 | ₩77,104 | ₩73,734 | ₩76,529 | +0.33% | 3.4만 |
|---|
| 2025.12.11 | ₩75,272 | ₩77,077 | ₩75,272 | ₩76,783 | +2.01% | 2.6만 |
|---|
| 2025.12.10 | ₩72,919 | ₩76,596 | ₩72,919 | ₩75,620 | +3.70% | 4.7만 |
|---|
| 2025.12.09 | ₩72,478 | ₩73,775 | ₩72,277 | ₩72,785 | +0.42% | 2.6만 |
|---|
| 2025.12.08 | ₩71,328 | ₩72,865 | ₩71,328 | ₩72,491 | +1.63% | 2.2만 |
|---|
| 2025.12.05 | ₩72,103 | ₩72,384 | ₩71,756 | ₩72,090 | -0.02% | 1.5만 |
|---|
| 2025.12.04 | ₩72,531 | ₩73,240 | ₩72,130 | ₩72,665 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩70,539 | ₩72,865 | ₩70,445 | ₩72,852 | +3.28% | 3.7만 |
|---|
| 2025.12.02 | ₩71,569 | ₩71,943 | ₩70,392 | ₩70,392 | -1.64% | 2.4만 |
|---|
| 2025.12.01 | ₩70,432 | ₩71,475 | ₩69,844 | ₩70,833 | +0.57% | 2.6만 |
|---|
| 2025.11.28 | ₩70,058 | ₩70,058 | ₩69,376 | ₩69,817 | -0.34% | 9.6천 |
|---|
| 2025.11.26 | ₩69,764 | ₩70,486 | ₩69,055 | ₩70,232 | +0.67% | 2.9만 |
|---|
| 2025.11.25 | ₩68,320 | ₩70,833 | ₩67,785 | ₩70,325 | +2.94% | 2.6만 |
|---|
| 2025.11.24 | ₩68,387 | ₩68,774 | ₩67,678 | ₩68,253 | -0.20% | 1.7만 |
|---|
| 2025.11.21 | ₩66,876 | ₩69,282 | ₩66,274 | ₩68,908 | +3.04% | 2.6만 |
|---|
| 2025.11.20 | ₩67,491 | ₩67,491 | ₩66,234 | ₩66,675 | -1.21% | 1.5만 |
|---|
| 2025.11.19 | ₩67,023 | ₩67,023 | ₩65,993 | ₩66,582 | -0.66% | 1.7만 |
|---|
| 2025.11.18 | ₩66,836 | ₩67,678 | ₩66,836 | ₩67,250 | +0.62% | 1.1만 |
|---|
| 2025.11.17 | ₩69,296 | ₩69,777 | ₩67,170 | ₩67,304 | -2.87% | 1.6만 |
|---|
| 2025.11.14 | ₩69,175 | ₩70,191 | ₩69,042 | ₩69,884 | +1.02% | 1.2만 |
|---|
| 2025.11.13 | ₩70,606 | ₩71,087 | ₩69,830 | ₩70,512 | -0.13% | 2.7만 |
|---|
| 2025.11.12 | ₩70,165 | ₩70,806 | ₩69,804 | ₩70,312 | +0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩69,857 | ₩70,486 | ₩69,429 | ₩70,031 | +0.25% | 1.2만 |
|---|
| 2025.11.10 | ₩68,935 | ₩69,884 | ₩67,919 | ₩69,603 | +0.97% | 1.6만 |
|---|
| 2025.11.07 | ₩68,721 | ₩69,403 | ₩68,587 | ₩68,801 | +0.12% | 1.4만 |
|---|
| 2025.11.06 | ₩68,801 | ₩69,683 | ₩68,186 | ₩68,721 | -0.12% | 2.4만 |
|---|
| 2025.11.05 | ₩68,266 | ₩70,044 | ₩68,213 | ₩69,416 | +1.68% | 2.5만 |
|---|
| 2025.11.04 | ₩67,491 | ₩68,026 | ₩67,090 | ₩67,611 | +0.18% | 1.9만 |
|---|
| 2025.11.03 | ₩68,253 | ₩68,814 | ₩66,822 | ₩67,945 | -0.45% | 3.9만 |
|---|
| 2025.10.31 | ₩66,475 | ₩68,467 | ₩64,001 | ₩67,665 | +1.79% | 5.5만 |
|---|
| 2025.10.30 | ₩65,886 | ₩66,996 | ₩65,552 | ₩65,672 | -0.32% | 2.6만 |
|---|
| 2025.10.29 | ₩66,662 | ₩67,678 | ₩65,271 | ₩66,287 | -0.56% | 3.7만 |
|---|
| 2025.10.28 | ₩66,582 | ₩67,825 | ₩66,582 | ₩66,969 | +0.58% | 2만 |
|---|
| 2025.10.27 | ₩67,985 | ₩67,985 | ₩66,996 | ₩67,157 | -1.22% | 1.5만 |
|---|
| 2025.10.24 | ₩66,796 | ₩67,852 | ₩66,796 | ₩67,665 | +1.30% | 1.1만 |
|---|
| 2025.10.23 | ₩65,980 | ₩67,036 | ₩65,713 | ₩66,515 | +0.81% | 3.5만 |
|---|
| 2025.10.22 | ₩66,809 | ₩67,237 | ₩66,127 | ₩66,622 | -0.28% | 2.6만 |
|---|
| 2025.10.21 | ₩66,274 | ₩66,608 | ₩66,033 | ₩66,582 | +0.46% | 2만 |
|---|
| 2025.10.20 | ₩65,191 | ₩66,622 | ₩65,164 | ₩66,622 | +2.19% | 2.7만 |
|---|
| 2025.10.17 | ₩64,162 | ₩65,405 | ₩64,162 | ₩64,910 | +1.17% | 4.1만 |
|---|
| 2025.10.16 | ₩66,662 | ₩66,796 | ₩62,704 | ₩63,747 | -4.37% | 4.8만 |
|---|
| 2025.10.15 | ₩68,066 | ₩68,066 | ₩66,127 | ₩66,862 | -1.77% | 3.2만 |
|---|
| 2025.10.14 | ₩64,696 | ₩68,066 | ₩64,696 | ₩67,772 | +4.75% | 3.1만 |
|---|
| 2025.10.13 | ₩66,087 | ₩66,515 | ₩61,595 | ₩65,566 | -0.79% | 4.6만 |
|---|
| 2025.10.10 | ₩67,090 | ₩67,170 | ₩65,138 | ₩65,138 | -2.91% | 2.1만 |
|---|