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 | ₩94,381 | ₩94,381 | ₩92,005 | ₩92,553 | -1.94% | 10.7만 |
| 2026.10.08 | ₩93,340 | ₩94,714 | ₩92,953 | ₩94,221 | +0.94% | 4.2만 |
| 2026.10.07 | ₩93,327 | ₩94,354 | ₩90,738 | ₩93,540 | +0.23% | 7.3만 |
| 2026.10.06 | ₩94,674 | ₩95,408 | ₩94,221 | ₩94,354 | -0.34% | 7.3만 |
| 2026.10.05 | ₩94,741 | ₩94,808 | ₩93,513 | ₩94,261 | -0.51% | 6.1만 |
| 2026.10.02 | ₩93,300 | ₩94,808 | ₩93,300 | ₩94,648 | +1.44% | 4.6만 |
| 2026.10.01 | ₩91,632 | ₩93,033 | ₩90,124 | ₩92,726 | +1.19% | 4.4만 |
| 2026.09.30 | ₩92,005 | ₩92,259 | ₩90,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,779 |
| -0.25% |
| 9.5만 |
| 2026.09.29 | ₩92,819 | ₩93,460 | ₩91,578 | ₩92,005 | -0.88% | 4.6만 |
|---|
| 2026.09.28 | ₩94,141 | ₩94,141 | ₩92,633 | ₩92,633 | -1.60% | 5.3만 |
|---|
| 2026.09.25 | ₩93,673 | ₩94,888 | ₩93,673 | ₩94,114 | +0.47% | 4.6만 |
|---|
| 2026.09.24 | ₩92,806 | ₩94,114 | ₩91,979 | ₩93,673 | +0.93% | 18.4만 |
|---|
| 2026.09.23 | ₩92,806 | ₩93,580 | ₩92,446 | ₩92,499 | -0.33% | 3.6만 |
|---|
| 2026.09.22 | ₩95,328 | ₩95,395 | ₩93,727 | ₩93,727 | -1.68% | 5만 |
|---|
| 2026.09.21 | ₩94,941 | ₩95,395 | ₩94,447 | ₩94,874 | -0.07% | 4.5만 |
|---|
| 2026.09.18 | ₩94,768 | ₩95,982 | ₩93,727 | ₩94,474 | -0.31% | 16.6만 |
|---|
| 2026.09.17 | ₩96,342 | ₩96,449 | ₩94,754 | ₩95,395 | -0.98% | 3.6만 |
|---|
| 2026.09.16 | ₩97,210 | ₩97,210 | ₩94,541 | ₩95,622 | -1.63% | 5.4만 |
|---|
| 2026.09.15 | ₩96,876 | ₩97,410 | ₩96,222 | ₩97,210 | +0.34% | 3.8만 |
|---|
| 2026.09.14 | ₩96,756 | ₩98,397 | ₩96,342 | ₩96,903 | +0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩96,703 | ₩97,276 | ₩95,715 | ₩97,089 | +0.40% | 4.9만 |
|---|
| 2026.09.10 | ₩95,475 | ₩96,436 | ₩94,714 | ₩96,436 | +1.01% | 3.4만 |
|---|
| 2026.09.09 | ₩95,622 | ₩96,662 | ₩95,075 | ₩95,475 | -0.15% | 4.3만 |
|---|
| 2026.09.08 | ₩97,076 | ₩97,356 | ₩95,835 | ₩96,396 | -0.70% | 3.2만 |
|---|
| 2026.09.04 | ₩95,688 | ₩97,476 | ₩95,688 | ₩97,183 | +1.56% | 2.7만 |
|---|
| 2026.09.03 | ₩96,409 | ₩97,049 | ₩95,408 | ₩96,129 | -0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩93,460 | ₩96,422 | ₩93,287 | ₩95,875 | +2.58% | 7.2만 |
|---|
| 2026.09.01 | ₩92,806 | ₩94,581 | ₩92,606 | ₩93,140 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩93,967 | ₩94,074 | ₩92,312 | ₩93,233 | -0.78% | 4.2만 |
|---|
| 2026.08.28 | ₩94,461 | ₩95,675 | ₩93,420 | ₩94,541 | +0.08% | 6.3만 |
|---|
| 2026.08.27 | ₩92,940 | ₩94,995 | ₩92,072 | ₩94,501 | +1.68% | 9.9만 |
|---|
| 2026.08.26 | ₩93,407 | ₩94,007 | ₩92,833 | ₩93,273 | -0.14% | 6.2만 |
|---|
| 2026.08.25 | ₩93,660 | ₩94,701 | ₩92,579 | ₩93,407 | -0.27% | 8.3만 |
|---|
| 2026.08.24 | ₩91,659 | ₩93,714 | ₩91,485 | ₩93,407 | +1.91% | 7만 |
|---|
| 2026.08.21 | ₩92,206 | ₩92,646 | ₩90,524 | ₩91,659 | -0.59% | 5.3만 |
|---|
| 2026.08.20 | ₩91,151 | ₩91,939 | ₩90,524 | ₩91,819 | +0.73% | 3.1만 |
|---|
| 2026.08.19 | ₩94,194 | ₩94,194 | ₩91,592 | ₩91,592 | -2.76% | 4.4만 |
|---|
| 2026.08.18 | ₩95,061 | ₩95,261 | ₩93,473 | ₩94,047 | -1.07% | 3.1만 |
|---|
| 2026.08.17 | ₩94,821 | ₩95,328 | ₩93,834 | ₩94,674 | -0.15% | 5.2만 |
|---|
| 2026.08.14 | ₩96,169 | ₩96,169 | ₩94,608 | ₩95,328 | -0.87% | 3.4만 |
|---|
| 2026.08.13 | ₩94,874 | ₩96,249 | ₩94,874 | ₩95,849 | +1.03% | 3.6만 |
|---|
| 2026.08.12 | ₩95,475 | ₩96,009 | ₩94,354 | ₩94,527 | -0.99% | 3.7만 |
|---|
| 2026.08.11 | ₩94,141 | ₩96,075 | ₩93,794 | ₩95,248 | +1.18% | 5.7만 |
|---|
| 2026.08.10 | ₩94,341 | ₩94,661 | ₩93,287 | ₩93,980 | -0.38% | 4.2만 |
|---|
| 2026.08.07 | ₩94,768 | ₩95,675 | ₩93,687 | ₩94,901 | +0.14% | 5.1만 |
|---|
| 2026.08.06 | ₩96,476 | ₩96,649 | ₩94,581 | ₩96,089 | -0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩94,981 | ₩97,276 | ₩94,981 | ₩95,875 | +0.94% | 5.1만 |
|---|
| 2026.08.04 | ₩96,342 | ₩96,703 | ₩94,461 | ₩95,982 | -0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩93,967 | ₩98,050 | ₩93,874 | ₩96,342 | +2.53% | 11만 |
|---|
| 2026.07.31 | ₩92,699 | ₩94,354 | ₩89,857 | ₩93,687 | +1.07% | 15.7만 |
|---|
| 2026.07.30 | ₩90,458 | ₩91,312 | ₩89,003 | ₩89,750 | -0.78% | 6.3만 |
|---|
| 2026.07.29 | ₩91,325 | ₩92,859 | ₩89,924 | ₩90,177 | -1.26% | 4.6만 |
|---|
| 2026.07.28 | ₩89,870 | ₩93,180 | ₩89,870 | ₩91,645 | +1.97% | 8.1만 |
|---|
| 2026.07.27 | ₩90,364 | ₩92,112 | ₩89,123 | ₩90,044 | -0.35% | 3.9만 |
|---|
| 2026.07.24 | ₩87,202 | ₩90,204 | ₩87,202 | ₩89,644 | +2.80% | 3.7만 |
|---|
| 2026.07.23 | ₩87,108 | ₩88,643 | ₩86,334 | ₩88,096 | +1.13% | 7.7만 |
|---|
| 2026.07.22 | ₩87,776 | ₩88,936 | ₩86,081 | ₩88,256 | +0.55% | 14.1만 |
|---|
| 2026.07.21 | ₩87,722 | ₩88,763 | ₩86,414 | ₩88,256 | +0.61% | 9.2만 |
|---|
| 2026.07.20 | ₩87,909 | ₩87,909 | ₩86,148 | ₩87,722 | -0.21% | 8.5만 |
|---|
| 2026.07.17 | ₩87,776 | ₩89,097 | ₩86,535 | ₩87,669 | -0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩85,480 | ₩88,963 | ₩85,480 | ₩88,776 | +3.86% | 8.1만 |
|---|
| 2026.07.15 | ₩84,560 | ₩86,041 | ₩84,079 | ₩85,480 | +1.09% | 7.1만 |
|---|
| 2026.07.14 | ₩85,454 | ₩85,761 | ₩84,319 | ₩84,466 | -1.16% | 5.9만 |
|---|
| 2026.07.13 | ₩84,426 | ₩85,734 | ₩84,186 | ₩85,000 | +0.68% | 5.6만 |
|---|
| 2026.07.10 | ₩83,946 | ₩85,080 | ₩83,546 | ₩85,000 | +1.26% | 4.5만 |
|---|
| 2026.07.09 | ₩83,572 | ₩84,920 | ₩83,119 | ₩84,146 | +0.69% | 3.5만 |
|---|
| 2026.07.08 | ₩83,345 | ₩84,493 | ₩82,625 | ₩83,572 | +0.27% | 5.6만 |
|---|
| 2026.07.07 | ₩86,121 | ₩86,681 | ₩84,520 | ₩84,520 | -1.86% | 4.8만 |
|---|
| 2026.07.06 | ₩85,200 | ₩86,201 | ₩84,466 | ₩85,881 | +0.80% | 6만 |
|---|
| 2026.07.02 | ₩87,175 | ₩87,389 | ₩84,693 | ₩85,200 | -2.27% | 4.5만 |
|---|
| 2026.07.01 | ₩84,733 | ₩86,935 | ₩83,572 | ₩86,414 | +1.98% | 6.4만 |
|---|
| 2026.06.30 | ₩84,066 | ₩84,827 | ₩83,452 | ₩84,293 | +0.27% | 3.2만 |
|---|
| 2026.06.29 | ₩84,333 | ₩84,827 | ₩83,265 | ₩84,346 | +0.02% | 5.1만 |
|---|
| 2026.06.26 | ₩84,360 | ₩85,240 | ₩82,611 | ₩85,147 | +0.93% | 22.4만 |
|---|
| 2026.06.25 | ₩83,572 | ₩84,119 | ₩82,825 | ₩83,959 | +0.46% | 4.2만 |
|---|
| 2026.06.24 | ₩83,065 | ₩84,333 | ₩83,038 | ₩83,319 | +0.31% | 6.4만 |
|---|
| 2026.06.23 | ₩80,863 | ₩82,772 | ₩80,717 | ₩82,772 | +2.36% | 5.7만 |
|---|
| 2026.06.22 | ₩80,290 | ₩81,451 | ₩80,223 | ₩80,597 | +0.38% | 5.5만 |
|---|
| 2026.06.18 | ₩80,543 | ₩81,477 | ₩79,609 | ₩80,516 | -0.03% | 7만 |
|---|
| 2026.06.17 | ₩80,757 | ₩80,757 | ₩78,608 | ₩79,409 | -1.67% | 5.4만 |
|---|
| 2026.06.16 | ₩79,396 | ₩80,276 | ₩78,849 | ₩80,009 | +0.77% | 2.6만 |
|---|
| 2026.06.15 | ₩81,210 | ₩81,797 | ₩79,009 | ₩79,209 | -2.46% | 3만 |
|---|
| 2026.06.12 | ₩80,290 | ₩81,384 | ₩80,290 | ₩80,890 | +0.75% | 2.8만 |
|---|
| 2026.06.11 | ₩80,330 | ₩80,490 | ₩78,648 | ₩79,756 | -0.71% | 5.8만 |
|---|
| 2026.06.10 | ₩79,462 | ₩81,064 | ₩79,396 | ₩80,183 | +0.91% | 5.4만 |
|---|
| 2026.06.09 | ₩78,715 | ₩80,250 | ₩78,715 | ₩79,049 | +0.42% | 3.8만 |
|---|
| 2026.06.08 | ₩77,928 | ₩78,675 | ₩76,994 | ₩77,954 | +0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩76,954 | ₩78,528 | ₩76,060 | ₩77,568 | +0.80% | 4.2만 |
|---|
| 2026.06.04 | ₩75,059 | ₩77,381 | ₩75,059 | ₩76,994 | +2.58% | 3.1만 |
|---|
| 2026.06.03 | ₩75,926 | ₩76,393 | ₩74,192 | ₩74,445 | -1.95% | 4.7만 |
|---|
| 2026.06.02 | ₩74,859 | ₩76,927 | ₩73,711 | ₩76,620 | +2.35% | 3.2만 |
|---|
| 2026.06.01 | ₩76,940 | ₩76,940 | ₩75,019 | ₩75,286 | -2.15% | 3만 |
|---|
| 2026.05.29 | ₩76,593 | ₩77,327 | ₩76,567 | ₩76,754 | +0.21% | 2.1만 |
|---|
| 2026.05.28 | ₩76,153 | ₩76,887 | ₩75,339 | ₩76,714 | +0.74% | 3.4만 |
|---|
| 2026.05.27 | ₩76,807 | ₩77,394 | ₩75,966 | ₩76,407 | -0.52% | 2.3만 |
|---|
| 2026.05.26 | ₩76,300 | ₩77,794 | ₩75,966 | ₩76,940 | +0.84% | 3.9만 |
|---|
| 2026.05.22 | ₩76,553 | ₩76,927 | ₩75,739 | ₩76,166 | -0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩74,912 | ₩76,367 | ₩74,178 | ₩76,353 | +1.92% | 3.4만 |
|---|
| 2026.05.20 | ₩73,791 | ₩76,060 | ₩73,791 | ₩75,246 | +1.97% | 3.6만 |
|---|
| 2026.05.19 | ₩73,391 | ₩74,232 | ₩73,084 | ₩73,911 | +0.71% | 3.9만 |
|---|
| 2026.05.18 | ₩72,657 | ₩73,858 | ₩72,657 | ₩73,684 | +1.41% | 2.4만 |
|---|
| 2026.05.15 | ₩73,164 | ₩73,164 | ₩71,456 | ₩71,803 | -1.86% | 4.5만 |
|---|
| 2026.05.14 | ₩73,151 | ₩73,858 | ₩73,151 | ₩73,231 | +0.11% | 2만 |
|---|
| 2026.05.13 | ₩72,991 | ₩72,991 | ₩72,484 | ₩72,777 | -0.29% | 1.9만 |
|---|
| 2026.05.12 | ₩73,671 | ₩73,818 | ₩72,537 | ₩73,431 | -0.33% | 2만 |
|---|
| 2026.05.11 | ₩75,379 | ₩75,513 | ₩73,471 | ₩74,071 | -1.73% | 2.5만 |
|---|
| 2026.05.08 | ₩75,432 | ₩75,873 | ₩75,032 | ₩75,513 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩75,126 | ₩75,860 | ₩74,619 | ₩75,686 | +0.75% | 2.9만 |
|---|
| 2026.05.06 | ₩75,312 | ₩75,806 | ₩75,019 | ₩75,232 | -0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩74,285 | ₩76,020 | ₩74,285 | ₩75,339 | +1.42% | 3만 |
|---|
| 2026.05.04 | ₩75,032 | ₩75,873 | ₩73,591 | ₩74,111 | -1.23% | 3.2만 |
|---|
| 2026.05.01 | ₩74,992 | ₩76,300 | ₩74,992 | ₩75,446 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩75,272 | ₩76,300 | ₩74,645 | ₩74,992 | -0.37% | 3.6만 |
|---|
| 2026.04.29 | ₩77,781 | ₩77,781 | ₩74,739 | ₩75,352 | -3.12% | 5만 |
|---|
| 2026.04.28 | ₩76,567 | ₩78,021 | ₩72,310 | ₩77,381 | +1.06% | 4.4만 |
|---|
| 2026.04.27 | ₩74,498 | ₩76,847 | ₩74,071 | ₩76,166 | +2.24% | 6.3만 |
|---|
| 2026.04.24 | ₩75,406 | ₩76,020 | ₩72,924 | ₩74,765 | -0.85% | 4.5만 |
|---|
| 2026.04.23 | ₩76,073 | ₩77,047 | ₩76,073 | ₩76,447 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩76,580 | ₩77,327 | ₩76,153 | ₩76,420 | -0.21% | 3.5만 |
|---|
| 2026.04.21 | ₩78,915 | ₩79,249 | ₩76,206 | ₩76,460 | -3.11% | 3.9만 |
|---|
| 2026.04.20 | ₩79,235 | ₩80,103 | ₩78,422 | ₩78,448 | -0.99% | 4.5만 |
|---|
| 2026.04.17 | ₩77,995 | ₩80,730 | ₩77,995 | ₩79,169 | +1.51% | 7.5만 |
|---|
| 2026.04.16 | ₩77,434 | ₩77,688 | ₩76,740 | ₩77,314 | -0.16% | 11.6만 |
|---|
| 2026.04.15 | ₩77,768 | ₩78,728 | ₩77,034 | ₩77,888 | +0.15% | 4.8만 |
|---|
| 2026.04.14 | ₩78,195 | ₩78,315 | ₩77,194 | ₩77,981 | -0.27% | 4.1만 |
|---|
| 2026.04.13 | ₩77,861 | ₩78,488 | ₩77,327 | ₩78,355 | +0.63% | 4.8만 |
|---|
| 2026.04.10 | ₩79,102 | ₩79,115 | ₩77,487 | ₩78,195 | -1.15% | 6.8만 |
|---|
| 2026.04.09 | ₩76,673 | ₩79,396 | ₩76,500 | ₩79,115 | +3.18% | 7.7만 |
|---|
| 2026.04.08 | ₩77,568 | ₩78,435 | ₩76,807 | ₩77,167 | -0.52% | 4.3만 |
|---|
| 2026.04.07 | ₩74,578 | ₩75,686 | ₩74,098 | ₩75,392 | +1.09% | 6.6만 |
|---|
| 2026.04.06 | ₩73,391 | ₩75,366 | ₩71,856 | ₩74,672 | +1.75% | 8.2만 |
|---|
| 2026.04.02 | ₩71,803 | ₩73,925 | ₩71,283 | ₩73,644 | +2.56% | 6.5만 |
|---|
| 2026.04.01 | ₩72,057 | ₩74,045 | ₩72,057 | ₩72,777 | +1.00% | 2.8만 |
|---|
| 2026.03.31 | ₩72,697 | ₩72,764 | ₩71,162 | ₩71,963 | -1.01% | 4.7만 |
|---|
| 2026.03.30 | ₩71,109 | ₩72,430 | ₩70,922 | ₩72,203 | +1.54% | 2.7만 |
|---|
| 2026.03.27 | ₩70,869 | ₩71,589 | ₩70,375 | ₩70,709 | -0.23% | 4.8만 |
|---|
| 2026.03.26 | ₩70,709 | ₩71,349 | ₩70,415 | ₩71,309 | +0.85% | 1.9만 |
|---|
| 2026.03.25 | ₩71,963 | ₩72,363 | ₩70,335 | ₩71,122 | -1.17% | 1.7만 |
|---|
| 2026.03.24 | ₩70,415 | ₩71,910 | ₩70,415 | ₩71,656 | +1.76% | 2.1만 |
|---|
| 2026.03.23 | ₩70,522 | ₩72,617 | ₩69,748 | ₩71,082 | +0.79% | 3.4만 |
|---|
| 2026.03.20 | ₩69,815 | ₩69,988 | ₩67,720 | ₩68,974 | -1.20% | 7.7만 |
|---|
| 2026.03.19 | ₩68,654 | ₩71,456 | ₩68,120 | ₩69,655 | +1.46% | 6.5만 |
|---|
| 2026.03.18 | ₩69,121 | ₩69,988 | ₩68,320 | ₩68,881 | -0.35% | 4.6만 |
|---|
| 2026.03.17 | ₩71,029 | ₩71,203 | ₩69,321 | ₩69,748 | -1.80% | 4.7만 |
|---|
| 2026.03.16 | ₩70,509 | ₩71,029 | ₩69,268 | ₩70,308 | -0.28% | 3.1만 |
|---|
| 2026.03.13 | ₩70,322 | ₩70,856 | ₩68,240 | ₩69,348 | -1.39% | 1.9만 |
|---|
| 2026.03.12 | ₩68,600 | ₩70,429 | ₩68,600 | ₩70,042 | +2.10% | 2.6만 |
|---|
| 2026.03.11 | ₩69,615 | ₩71,109 | ₩68,947 | ₩69,908 | +0.42% | 3.1만 |
|---|
| 2026.03.10 | ₩69,962 | ₩72,057 | ₩69,962 | ₩70,175 | +0.31% | 4.2만 |
|---|
| 2026.03.09 | ₩69,975 | ₩71,056 | ₩69,041 | ₩70,469 | +0.71% | 3.1만 |
|---|
| 2026.03.06 | ₩70,188 | ₩71,256 | ₩69,148 | ₩71,096 | +1.29% | 3.8만 |
|---|
| 2026.03.05 | ₩72,417 | ₩74,245 | ₩70,882 | ₩72,057 | -0.50% | 3.1만 |
|---|
| 2026.03.04 | ₩73,404 | ₩74,245 | ₩73,097 | ₩73,177 | -0.31% | 2.1만 |
|---|
| 2026.03.03 | ₩71,843 | ₩73,898 | ₩71,843 | ₩72,991 | +1.60% | 2.2만 |
|---|
| 2026.03.02 | ₩71,643 | ₩74,338 | ₩69,481 | ₩73,284 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩73,925 | ₩73,925 | ₩72,190 | ₩72,924 | -1.35% | 3.6만 |
|---|
| 2026.02.26 | ₩75,993 | ₩76,073 | ₩74,565 | ₩74,952 | -1.37% | 3.1만 |
|---|
| 2026.02.25 | ₩73,684 | ₩75,619 | ₩73,391 | ₩75,499 | +2.46% | 2만 |
|---|
| 2026.02.24 | ₩73,498 | ₩74,472 | ₩72,630 | ₩73,644 | +0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩76,727 | ₩77,394 | ₩73,324 | ₩73,618 | -4.05% | 3.5만 |
|---|
| 2026.02.20 | ₩76,166 | ₩77,207 | ₩76,046 | ₩77,207 | +1.37% | 9.2만 |
|---|
| 2026.02.19 | ₩76,126 | ₩77,327 | ₩75,059 | ₩76,086 | -0.05% | 3.7만 |
|---|
| 2026.02.18 | ₩78,422 | ₩79,382 | ₩75,940 | ₩76,620 | -2.30% | 3.8만 |
|---|
| 2026.02.17 | ₩78,195 | ₩78,849 | ₩77,941 | ₩78,355 | +0.20% | 2만 |
|---|
| 2026.02.13 | ₩76,673 | ₩78,448 | ₩76,673 | ₩77,874 | +1.57% | 2.6만 |
|---|
| 2026.02.12 | ₩78,462 | ₩78,502 | ₩76,887 | ₩78,341 | -0.15% | 3.5만 |
|---|
| 2026.02.11 | ₩79,836 | ₩80,276 | ₩77,688 | ₩77,928 | -2.39% | 2만 |
|---|
| 2026.02.10 | ₩79,182 | ₩79,436 | ₩77,901 | ₩79,089 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩79,863 | ₩80,783 | ₩79,302 | ₩79,609 | -0.32% | 3.7만 |
|---|
| 2026.02.06 | ₩80,330 | ₩80,677 | ₩79,356 | ₩79,863 | -0.58% | 3.2만 |
|---|
| 2026.02.05 | ₩80,423 | ₩80,637 | ₩78,395 | ₩79,409 | -1.26% | 2.3만 |
|---|
| 2026.02.04 | ₩79,969 | ₩80,637 | ₩79,195 | ₩79,329 | -0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩78,662 | ₩79,249 | ₩77,514 | ₩79,169 | +0.64% | 2.7만 |
|---|
| 2026.02.02 | ₩76,714 | ₩78,942 | ₩75,046 | ₩78,515 | +2.35% | 3.7만 |
|---|
| 2026.01.30 | ₩75,526 | ₩76,660 | ₩75,526 | ₩76,487 | +1.27% | 2.6만 |
|---|
| 2026.01.29 | ₩74,365 | ₩77,261 | ₩74,352 | ₩76,180 | +2.44% | 3.9만 |
|---|
| 2026.01.28 | ₩74,699 | ₩75,192 | ₩73,805 | ₩73,978 | -0.96% | 3.1만 |
|---|
| 2026.01.27 | ₩72,604 | ₩76,473 | ₩72,604 | ₩75,513 | +4.01% | 2.5만 |
|---|
| 2026.01.26 | ₩75,526 | ₩75,833 | ₩74,832 | ₩75,526 | 0.00% | 1.7만 |
|---|
| 2026.01.23 | ₩78,648 | ₩78,648 | ₩75,286 | ₩75,633 | -3.83% | 1.5만 |
|---|
| 2026.01.22 | ₩78,822 | ₩79,876 | ₩75,806 | ₩78,381 | -0.56% | 2.7만 |
|---|
| 2026.01.21 | ₩75,272 | ₩78,448 | ₩75,232 | ₩78,448 | +4.22% | 3.9만 |
|---|
| 2026.01.20 | ₩74,312 | ₩75,833 | ₩73,711 | ₩74,819 | +0.68% | 2.6만 |
|---|
| 2026.01.16 | ₩75,953 | ₩77,207 | ₩74,965 | ₩75,286 | -0.88% | 1.8만 |
|---|
| 2026.01.15 | ₩74,258 | ₩76,660 | ₩74,245 | ₩76,420 | +2.91% | 2.2만 |
|---|
| 2026.01.14 | ₩73,511 | ₩74,699 | ₩73,071 | ₩74,538 | +1.40% | 2.3만 |
|---|
| 2026.01.13 | ₩72,991 | ₩74,045 | ₩72,991 | ₩73,524 | +0.73% | 1.5만 |
|---|
| 2026.01.12 | ₩73,111 | ₩73,858 | ₩72,737 | ₩73,444 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩73,978 | ₩74,872 | ₩72,604 | ₩73,524 | -0.61% | 2.9만 |
|---|
| 2026.01.08 | ₩71,976 | ₩74,472 | ₩71,976 | ₩74,085 | +2.93% | 2.2만 |
|---|
| 2026.01.07 | ₩72,003 | ₩72,457 | ₩71,670 | ₩72,297 | +0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩72,417 | ₩73,031 | ₩71,723 | ₩72,777 | +0.50% | 2.3만 |
|---|
| 2026.01.05 | ₩71,603 | ₩74,045 | ₩71,136 | ₩72,951 | +1.88% | 2.7만 |
|---|
| 2026.01.02 | ₩71,896 | ₩73,271 | ₩70,442 | ₩71,496 | -0.56% | 3.7만 |
|---|
| 2025.12.31 | ₩72,750 | ₩72,884 | ₩71,923 | ₩72,457 | -0.40% | 1.9만 |
|---|
| 2025.12.30 | ₩73,071 | ₩73,418 | ₩72,323 | ₩73,017 | -0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩73,204 | ₩73,618 | ₩72,377 | ₩73,244 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩73,991 | ₩74,565 | ₩73,404 | ₩73,978 | -0.02% | 1.4만 |
|---|
| 2025.12.24 | ₩74,298 | ₩74,592 | ₩73,938 | ₩74,111 | -0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩74,285 | ₩75,152 | ₩71,363 | ₩74,405 | +0.16% | 2.7만 |
|---|
| 2025.12.22 | ₩76,086 | ₩76,086 | ₩74,578 | ₩74,699 | -1.82% | 2.7만 |
|---|
| 2025.12.19 | ₩77,354 | ₩77,354 | ₩75,246 | ₩75,873 | -1.91% | 4.5만 |
|---|
| 2025.12.18 | ₩76,780 | ₩77,941 | ₩75,913 | ₩77,354 | +0.75% | 3.9만 |
|---|
| 2025.12.17 | ₩76,660 | ₩77,581 | ₩76,487 | ₩76,847 | +0.24% | 2.6만 |
|---|
| 2025.12.16 | ₩77,181 | ₩77,754 | ₩76,073 | ₩76,727 | -0.59% | 3.8만 |
|---|
| 2025.12.15 | ₩77,127 | ₩77,848 | ₩76,740 | ₩77,274 | +0.19% | 3만 |
|---|
| 2025.12.12 | ₩76,126 | ₩76,954 | ₩73,591 | ₩76,380 | +0.33% | 3.4만 |
|---|
| 2025.12.11 | ₩75,126 | ₩76,927 | ₩75,126 | ₩76,633 | +2.01% | 2.6만 |
|---|
| 2025.12.10 | ₩72,777 | ₩76,447 | ₩72,777 | ₩75,473 | +3.70% | 4.7만 |
|---|
| 2025.12.09 | ₩72,337 | ₩73,631 | ₩72,137 | ₩72,644 | +0.42% | 2.6만 |
|---|
| 2025.12.08 | ₩71,189 | ₩72,724 | ₩71,189 | ₩72,350 | +1.63% | 2.2만 |
|---|
| 2025.12.05 | ₩71,963 | ₩72,243 | ₩71,616 | ₩71,950 | -0.02% | 1.5만 |
|---|
| 2025.12.04 | ₩72,390 | ₩73,097 | ₩71,990 | ₩72,524 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩70,402 | ₩72,724 | ₩70,308 | ₩72,710 | +3.28% | 3.7만 |
|---|
| 2025.12.02 | ₩71,429 | ₩71,803 | ₩70,255 | ₩70,255 | -1.64% | 2.4만 |
|---|
| 2025.12.01 | ₩70,295 | ₩71,336 | ₩69,708 | ₩70,695 | +0.57% | 2.6만 |
|---|
| 2025.11.28 | ₩69,922 | ₩69,922 | ₩69,241 | ₩69,681 | -0.34% | 9.6천 |
|---|
| 2025.11.26 | ₩69,628 | ₩70,349 | ₩68,921 | ₩70,095 | +0.67% | 2.9만 |
|---|
| 2025.11.25 | ₩68,187 | ₩70,695 | ₩67,653 | ₩70,188 | +2.94% | 2.6만 |
|---|
| 2025.11.24 | ₩68,254 | ₩68,641 | ₩67,546 | ₩68,120 | -0.20% | 1.7만 |
|---|
| 2025.11.21 | ₩66,746 | ₩69,148 | ₩66,145 | ₩68,774 | +3.04% | 2.6만 |
|---|
| 2025.11.20 | ₩67,360 | ₩67,360 | ₩66,105 | ₩66,546 | -1.21% | 1.5만 |
|---|
| 2025.11.19 | ₩66,892 | ₩66,892 | ₩65,865 | ₩66,452 | -0.66% | 1.7만 |
|---|
| 2025.11.18 | ₩66,706 | ₩67,546 | ₩66,706 | ₩67,119 | +0.62% | 1.1만 |
|---|
| 2025.11.17 | ₩69,161 | ₩69,641 | ₩67,039 | ₩67,173 | -2.87% | 1.6만 |
|---|
| 2025.11.14 | ₩69,041 | ₩70,055 | ₩68,907 | ₩69,748 | +1.02% | 1.2만 |
|---|
| 2025.11.13 | ₩70,469 | ₩70,949 | ₩69,695 | ₩70,375 | -0.13% | 2.7만 |
|---|
| 2025.11.12 | ₩70,028 | ₩70,669 | ₩69,668 | ₩70,175 | +0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩69,721 | ₩70,349 | ₩69,294 | ₩69,895 | +0.25% | 1.2만 |
|---|
| 2025.11.10 | ₩68,801 | ₩69,748 | ₩67,787 | ₩69,468 | +0.97% | 1.6만 |
|---|
| 2025.11.07 | ₩68,587 | ₩69,268 | ₩68,454 | ₩68,667 | +0.12% | 1.4만 |
|---|
| 2025.11.06 | ₩68,667 | ₩69,548 | ₩68,053 | ₩68,587 | -0.12% | 2.4만 |
|---|
| 2025.11.05 | ₩68,133 | ₩69,908 | ₩68,080 | ₩69,281 | +1.68% | 2.5만 |
|---|
| 2025.11.04 | ₩67,360 | ₩67,893 | ₩66,959 | ₩67,480 | +0.18% | 1.9만 |
|---|
| 2025.11.03 | ₩68,120 | ₩68,681 | ₩66,692 | ₩67,813 | -0.45% | 3.9만 |
|---|
| 2025.10.31 | ₩66,345 | ₩68,334 | ₩63,877 | ₩67,533 | +1.79% | 5.5만 |
|---|
| 2025.10.30 | ₩65,758 | ₩66,866 | ₩65,425 | ₩65,545 | -0.32% | 2.6만 |
|---|
| 2025.10.29 | ₩66,532 | ₩67,546 | ₩65,144 | ₩66,159 | -0.56% | 3.7만 |
|---|
| 2025.10.28 | ₩66,452 | ₩67,693 | ₩66,452 | ₩66,839 | +0.58% | 2만 |
|---|
| 2025.10.27 | ₩67,853 | ₩67,853 | ₩66,866 | ₩67,026 | -1.22% | 1.5만 |
|---|
| 2025.10.24 | ₩66,666 | ₩67,720 | ₩66,666 | ₩67,533 | +1.30% | 1.1만 |
|---|
| 2025.10.23 | ₩65,852 | ₩66,906 | ₩65,585 | ₩66,385 | +0.81% | 3.5만 |
|---|
| 2025.10.22 | ₩66,679 | ₩67,106 | ₩65,998 | ₩66,492 | -0.28% | 2.6만 |
|---|
| 2025.10.21 | ₩66,145 | ₩66,479 | ₩65,905 | ₩66,452 | +0.46% | 2만 |
|---|
| 2025.10.20 | ₩65,064 | ₩66,492 | ₩65,038 | ₩66,492 | +2.19% | 2.7만 |
|---|
| 2025.10.17 | ₩64,037 | ₩65,278 | ₩64,037 | ₩64,784 | +1.17% | 4.1만 |
|---|
| 2025.10.16 | ₩66,532 | ₩66,666 | ₩62,582 | ₩63,623 | -4.37% | 4.8만 |
|---|
| 2025.10.15 | ₩67,933 | ₩67,933 | ₩65,998 | ₩66,732 | -1.77% | 3.2만 |
|---|
| 2025.10.14 | ₩64,571 | ₩67,933 | ₩64,571 | ₩67,640 | +4.75% | 3.1만 |
|---|
| 2025.10.13 | ₩65,958 | ₩66,385 | ₩61,475 | ₩65,438 | -0.79% | 4.6만 |
|---|
| 2025.10.10 | ₩66,959 | ₩67,039 | ₩65,011 | ₩65,011 | -2.91% | 2.1만 |
|---|