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 | ₩94,887 | ₩94,887 | ₩92,499 | ₩93,049 | -1.94% | 10.7만 |
| 2026.10.08 | ₩93,841 | ₩95,223 | ₩93,452 | ₩94,726 | +0.94% | 4.2만 |
| 2026.10.07 | ₩93,827 | ₩94,860 | ₩91,225 | ₩94,042 | +0.23% | 7.3만 |
| 2026.10.06 | ₩95,182 | ₩95,920 | ₩94,726 | ₩94,860 | -0.34% | 7.3만 |
| 2026.10.05 | ₩95,249 | ₩95,316 | ₩94,015 | ₩94,766 | -0.51% | 6.1만 |
| 2026.10.02 | ₩93,800 | ₩95,316 | ₩93,800 | ₩95,155 | +1.44% | 4.6만 |
| 2026.10.01 | ₩92,124 | ₩93,532 | ₩90,608 | ₩93,224 | +1.19% | 4.4만 |
| 2026.09.30 | ₩92,499 | ₩92,754 | ₩91,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,271 |
| -0.25% |
| 9.5만 |
| 2026.09.29 | ₩93,318 | ₩93,961 | ₩92,070 | ₩92,499 | -0.88% | 4.6만 |
|---|
| 2026.09.28 | ₩94,646 | ₩94,646 | ₩93,130 | ₩93,130 | -1.60% | 5.3만 |
|---|
| 2026.09.25 | ₩94,176 | ₩95,397 | ₩94,176 | ₩94,619 | +0.47% | 4.6만 |
|---|
| 2026.09.24 | ₩93,304 | ₩94,619 | ₩92,472 | ₩94,176 | +0.93% | 18.4만 |
|---|
| 2026.09.23 | ₩93,304 | ₩94,082 | ₩92,942 | ₩92,996 | -0.33% | 3.6만 |
|---|
| 2026.09.22 | ₩95,840 | ₩95,907 | ₩94,230 | ₩94,230 | -1.68% | 5만 |
|---|
| 2026.09.21 | ₩95,451 | ₩95,907 | ₩94,954 | ₩95,383 | -0.07% | 4.5만 |
|---|
| 2026.09.18 | ₩95,276 | ₩96,497 | ₩94,230 | ₩94,981 | -0.31% | 16.6만 |
|---|
| 2026.09.17 | ₩96,859 | ₩96,967 | ₩95,263 | ₩95,907 | -0.98% | 3.6만 |
|---|
| 2026.09.16 | ₩97,731 | ₩97,731 | ₩95,048 | ₩96,135 | -1.63% | 5.4만 |
|---|
| 2026.09.15 | ₩97,396 | ₩97,932 | ₩96,738 | ₩97,731 | +0.34% | 3.8만 |
|---|
| 2026.09.14 | ₩97,275 | ₩98,925 | ₩96,859 | ₩97,423 | +0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩97,221 | ₩97,798 | ₩96,229 | ₩97,610 | +0.40% | 4.9만 |
|---|
| 2026.09.10 | ₩95,987 | ₩96,953 | ₩95,223 | ₩96,953 | +1.01% | 3.4만 |
|---|
| 2026.09.09 | ₩96,135 | ₩97,181 | ₩95,585 | ₩95,987 | -0.15% | 4.3만 |
|---|
| 2026.09.08 | ₩97,597 | ₩97,879 | ₩96,349 | ₩96,913 | -0.70% | 3.2만 |
|---|
| 2026.09.04 | ₩96,202 | ₩98,000 | ₩96,202 | ₩97,704 | +1.56% | 2.7만 |
|---|
| 2026.09.03 | ₩96,926 | ₩97,570 | ₩95,920 | ₩96,645 | -0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩93,961 | ₩96,940 | ₩93,787 | ₩96,390 | +2.58% | 7.2만 |
|---|
| 2026.09.01 | ₩93,304 | ₩95,088 | ₩93,103 | ₩93,639 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩94,471 | ₩94,579 | ₩92,808 | ₩93,733 | -0.78% | 4.2만 |
|---|
| 2026.08.28 | ₩94,968 | ₩96,188 | ₩93,921 | ₩95,048 | +0.08% | 6.3만 |
|---|
| 2026.08.27 | ₩93,438 | ₩95,504 | ₩92,566 | ₩95,008 | +1.68% | 9.9만 |
|---|
| 2026.08.26 | ₩93,908 | ₩94,511 | ₩93,331 | ₩93,774 | -0.14% | 6.2만 |
|---|
| 2026.08.25 | ₩94,163 | ₩95,209 | ₩93,076 | ₩93,908 | -0.27% | 8.3만 |
|---|
| 2026.08.24 | ₩92,150 | ₩94,216 | ₩91,976 | ₩93,908 | +1.91% | 7만 |
|---|
| 2026.08.21 | ₩92,700 | ₩93,143 | ₩91,010 | ₩92,150 | -0.59% | 5.3만 |
|---|
| 2026.08.20 | ₩91,641 | ₩92,432 | ₩91,010 | ₩92,311 | +0.73% | 3.1만 |
|---|
| 2026.08.19 | ₩94,699 | ₩94,699 | ₩92,083 | ₩92,083 | -2.76% | 4.4만 |
|---|
| 2026.08.18 | ₩95,571 | ₩95,773 | ₩93,975 | ₩94,552 | -1.07% | 3.1만 |
|---|
| 2026.08.17 | ₩95,330 | ₩95,840 | ₩94,337 | ₩95,182 | -0.15% | 5.2만 |
|---|
| 2026.08.14 | ₩96,685 | ₩96,685 | ₩95,115 | ₩95,840 | -0.87% | 3.4만 |
|---|
| 2026.08.13 | ₩95,383 | ₩96,765 | ₩95,383 | ₩96,363 | +1.03% | 3.6만 |
|---|
| 2026.08.12 | ₩95,987 | ₩96,524 | ₩94,860 | ₩95,035 | -0.99% | 3.7만 |
|---|
| 2026.08.11 | ₩94,646 | ₩96,591 | ₩94,297 | ₩95,759 | +1.18% | 5.7만 |
|---|
| 2026.08.10 | ₩94,847 | ₩95,169 | ₩93,787 | ₩94,485 | -0.38% | 4.2만 |
|---|
| 2026.08.07 | ₩95,276 | ₩96,188 | ₩94,190 | ₩95,410 | +0.14% | 5.1만 |
|---|
| 2026.08.06 | ₩96,993 | ₩97,168 | ₩95,088 | ₩96,604 | -0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩95,491 | ₩97,798 | ₩95,491 | ₩96,390 | +0.94% | 5.1만 |
|---|
| 2026.08.04 | ₩96,859 | ₩97,221 | ₩94,968 | ₩96,497 | -0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩94,471 | ₩98,576 | ₩94,377 | ₩96,859 | +2.53% | 11만 |
|---|
| 2026.07.31 | ₩93,197 | ₩94,860 | ₩90,339 | ₩94,190 | +1.07% | 15.7만 |
|---|
| 2026.07.30 | ₩90,943 | ₩91,802 | ₩89,481 | ₩90,232 | -0.78% | 6.3만 |
|---|
| 2026.07.29 | ₩91,815 | ₩93,358 | ₩90,406 | ₩90,661 | -1.26% | 4.6만 |
|---|
| 2026.07.28 | ₩90,353 | ₩93,680 | ₩90,353 | ₩92,137 | +1.97% | 8.1만 |
|---|
| 2026.07.27 | ₩90,849 | ₩92,607 | ₩89,601 | ₩90,527 | -0.35% | 3.9만 |
|---|
| 2026.07.24 | ₩87,670 | ₩90,688 | ₩87,670 | ₩90,125 | +2.80% | 3.7만 |
|---|
| 2026.07.23 | ₩87,576 | ₩89,119 | ₩86,798 | ₩88,568 | +1.13% | 7.7만 |
|---|
| 2026.07.22 | ₩88,246 | ₩89,414 | ₩86,543 | ₩88,729 | +0.55% | 14.1만 |
|---|
| 2026.07.21 | ₩88,193 | ₩89,239 | ₩86,878 | ₩88,729 | +0.61% | 9.2만 |
|---|
| 2026.07.20 | ₩88,381 | ₩88,381 | ₩86,610 | ₩88,193 | -0.21% | 8.5만 |
|---|
| 2026.07.17 | ₩88,246 | ₩89,575 | ₩86,999 | ₩88,139 | -0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩85,939 | ₩89,440 | ₩85,939 | ₩89,253 | +3.86% | 8.1만 |
|---|
| 2026.07.15 | ₩85,013 | ₩86,503 | ₩84,530 | ₩85,939 | +1.09% | 7.1만 |
|---|
| 2026.07.14 | ₩85,912 | ₩86,221 | ₩84,772 | ₩84,919 | -1.16% | 5.9만 |
|---|
| 2026.07.13 | ₩84,879 | ₩86,194 | ₩84,638 | ₩85,456 | +0.68% | 5.6만 |
|---|
| 2026.07.10 | ₩84,396 | ₩85,537 | ₩83,994 | ₩85,456 | +1.26% | 4.5만 |
|---|
| 2026.07.09 | ₩84,021 | ₩85,376 | ₩83,565 | ₩84,598 | +0.69% | 3.5만 |
|---|
| 2026.07.08 | ₩83,793 | ₩84,946 | ₩83,068 | ₩84,021 | +0.27% | 5.6만 |
|---|
| 2026.07.07 | ₩86,583 | ₩87,146 | ₩84,973 | ₩84,973 | -1.86% | 4.8만 |
|---|
| 2026.07.06 | ₩85,657 | ₩86,663 | ₩84,919 | ₩86,342 | +0.80% | 6만 |
|---|
| 2026.07.02 | ₩87,643 | ₩87,857 | ₩85,148 | ₩85,657 | -2.27% | 4.5만 |
|---|
| 2026.07.01 | ₩85,188 | ₩87,401 | ₩84,021 | ₩86,878 | +1.98% | 6.4만 |
|---|
| 2026.06.30 | ₩84,517 | ₩85,282 | ₩83,900 | ₩84,745 | +0.27% | 3.2만 |
|---|
| 2026.06.29 | ₩84,785 | ₩85,282 | ₩83,712 | ₩84,799 | +0.02% | 5.1만 |
|---|
| 2026.06.26 | ₩84,812 | ₩85,698 | ₩83,055 | ₩85,604 | +0.93% | 22.4만 |
|---|
| 2026.06.25 | ₩84,021 | ₩84,571 | ₩83,269 | ₩84,410 | +0.46% | 4.2만 |
|---|
| 2026.06.24 | ₩83,511 | ₩84,785 | ₩83,484 | ₩83,766 | +0.31% | 6.4만 |
|---|
| 2026.06.23 | ₩81,297 | ₩83,216 | ₩81,150 | ₩83,216 | +2.36% | 5.7만 |
|---|
| 2026.06.22 | ₩80,720 | ₩81,888 | ₩80,653 | ₩81,029 | +0.38% | 5.5만 |
|---|
| 2026.06.18 | ₩80,975 | ₩81,914 | ₩80,036 | ₩80,949 | -0.03% | 7만 |
|---|
| 2026.06.17 | ₩81,190 | ₩81,190 | ₩79,030 | ₩79,835 | -1.67% | 5.4만 |
|---|
| 2026.06.16 | ₩79,822 | ₩80,707 | ₩79,272 | ₩80,439 | +0.77% | 2.6만 |
|---|
| 2026.06.15 | ₩81,646 | ₩82,236 | ₩79,433 | ₩79,634 | -2.46% | 3만 |
|---|
| 2026.06.12 | ₩80,720 | ₩81,821 | ₩80,720 | ₩81,324 | +0.75% | 2.8만 |
|---|
| 2026.06.11 | ₩80,761 | ₩80,922 | ₩79,070 | ₩80,184 | -0.71% | 5.8만 |
|---|
| 2026.06.10 | ₩79,889 | ₩81,499 | ₩79,822 | ₩80,613 | +0.91% | 5.4만 |
|---|
| 2026.06.09 | ₩79,137 | ₩80,680 | ₩79,137 | ₩79,473 | +0.42% | 3.8만 |
|---|
| 2026.06.08 | ₩78,346 | ₩79,097 | ₩77,407 | ₩78,373 | +0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩77,367 | ₩78,950 | ₩76,468 | ₩77,984 | +0.80% | 4.2만 |
|---|
| 2026.06.04 | ₩75,462 | ₩77,796 | ₩75,462 | ₩77,407 | +2.58% | 3.1만 |
|---|
| 2026.06.03 | ₩76,334 | ₩76,803 | ₩74,590 | ₩74,845 | -1.95% | 4.7만 |
|---|
| 2026.06.02 | ₩75,260 | ₩77,340 | ₩74,107 | ₩77,031 | +2.35% | 3.2만 |
|---|
| 2026.06.01 | ₩77,353 | ₩77,353 | ₩75,421 | ₩75,690 | -2.15% | 3만 |
|---|
| 2026.05.29 | ₩77,004 | ₩77,742 | ₩76,978 | ₩77,165 | +0.21% | 2.1만 |
|---|
| 2026.05.28 | ₩76,562 | ₩77,300 | ₩75,743 | ₩77,125 | +0.74% | 3.4만 |
|---|
| 2026.05.27 | ₩77,219 | ₩77,809 | ₩76,374 | ₩76,817 | -0.52% | 2.3만 |
|---|
| 2026.05.26 | ₩76,709 | ₩78,212 | ₩76,374 | ₩77,353 | +0.84% | 3.9만 |
|---|
| 2026.05.22 | ₩76,964 | ₩77,340 | ₩76,146 | ₩76,575 | -0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩75,314 | ₩76,776 | ₩74,576 | ₩76,763 | +1.92% | 3.4만 |
|---|
| 2026.05.20 | ₩74,187 | ₩76,468 | ₩74,187 | ₩75,649 | +1.97% | 3.6만 |
|---|
| 2026.05.19 | ₩73,785 | ₩74,630 | ₩73,476 | ₩74,308 | +0.71% | 3.9만 |
|---|
| 2026.05.18 | ₩73,047 | ₩74,254 | ₩73,047 | ₩74,080 | +1.41% | 2.4만 |
|---|
| 2026.05.15 | ₩73,557 | ₩73,557 | ₩71,839 | ₩72,188 | -1.86% | 4.5만 |
|---|
| 2026.05.14 | ₩73,543 | ₩74,254 | ₩73,543 | ₩73,624 | +0.11% | 2만 |
|---|
| 2026.05.13 | ₩73,382 | ₩73,382 | ₩72,872 | ₩73,168 | -0.29% | 1.9만 |
|---|
| 2026.05.12 | ₩74,066 | ₩74,214 | ₩72,926 | ₩73,825 | -0.33% | 2만 |
|---|
| 2026.05.11 | ₩75,784 | ₩75,918 | ₩73,865 | ₩74,469 | -1.73% | 2.5만 |
|---|
| 2026.05.08 | ₩75,837 | ₩76,280 | ₩75,435 | ₩75,918 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩75,529 | ₩76,267 | ₩75,019 | ₩76,092 | +0.75% | 2.9만 |
|---|
| 2026.05.06 | ₩75,717 | ₩76,213 | ₩75,421 | ₩75,636 | -0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩74,684 | ₩76,428 | ₩74,684 | ₩75,743 | +1.42% | 3만 |
|---|
| 2026.05.04 | ₩75,435 | ₩76,280 | ₩73,986 | ₩74,509 | -1.23% | 3.2만 |
|---|
| 2026.05.01 | ₩75,395 | ₩76,709 | ₩75,395 | ₩75,851 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩75,676 | ₩76,709 | ₩75,046 | ₩75,395 | -0.37% | 3.6만 |
|---|
| 2026.04.29 | ₩78,198 | ₩78,198 | ₩75,140 | ₩75,757 | -3.12% | 5만 |
|---|
| 2026.04.28 | ₩76,978 | ₩78,440 | ₩72,698 | ₩77,796 | +1.06% | 4.4만 |
|---|
| 2026.04.27 | ₩74,898 | ₩77,259 | ₩74,469 | ₩76,575 | +2.24% | 6.3만 |
|---|
| 2026.04.24 | ₩75,810 | ₩76,428 | ₩73,315 | ₩75,166 | -0.85% | 4.5만 |
|---|
| 2026.04.23 | ₩76,481 | ₩77,461 | ₩76,481 | ₩76,857 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩76,991 | ₩77,742 | ₩76,562 | ₩76,830 | -0.21% | 3.5만 |
|---|
| 2026.04.21 | ₩79,339 | ₩79,674 | ₩76,615 | ₩76,870 | -3.11% | 3.9만 |
|---|
| 2026.04.20 | ₩79,661 | ₩80,533 | ₩78,842 | ₩78,869 | -0.99% | 4.5만 |
|---|
| 2026.04.17 | ₩78,413 | ₩81,163 | ₩78,413 | ₩79,594 | +1.51% | 7.5만 |
|---|
| 2026.04.16 | ₩77,850 | ₩78,104 | ₩77,152 | ₩77,729 | -0.16% | 11.6만 |
|---|
| 2026.04.15 | ₩78,185 | ₩79,151 | ₩77,447 | ₩78,306 | +0.15% | 4.8만 |
|---|
| 2026.04.14 | ₩78,614 | ₩78,735 | ₩77,608 | ₩78,400 | -0.27% | 4.1만 |
|---|
| 2026.04.13 | ₩78,279 | ₩78,909 | ₩77,742 | ₩78,775 | +0.63% | 4.8만 |
|---|
| 2026.04.10 | ₩79,526 | ₩79,540 | ₩77,903 | ₩78,614 | -1.15% | 6.8만 |
|---|
| 2026.04.09 | ₩77,085 | ₩79,822 | ₩76,910 | ₩79,540 | +3.18% | 7.7만 |
|---|
| 2026.04.08 | ₩77,984 | ₩78,856 | ₩77,219 | ₩77,581 | -0.52% | 4.3만 |
|---|
| 2026.04.07 | ₩74,979 | ₩76,092 | ₩74,496 | ₩75,797 | +1.09% | 6.6만 |
|---|
| 2026.04.06 | ₩73,785 | ₩75,770 | ₩72,242 | ₩75,073 | +1.75% | 8.2만 |
|---|
| 2026.04.02 | ₩72,188 | ₩74,321 | ₩71,665 | ₩74,040 | +2.56% | 6.5만 |
|---|
| 2026.04.01 | ₩72,443 | ₩74,442 | ₩72,443 | ₩73,168 | +1.00% | 2.8만 |
|---|
| 2026.03.31 | ₩73,087 | ₩73,154 | ₩71,544 | ₩72,349 | -1.01% | 4.7만 |
|---|
| 2026.03.30 | ₩71,491 | ₩72,819 | ₩71,303 | ₩72,591 | +1.54% | 2.7만 |
|---|
| 2026.03.27 | ₩71,249 | ₩71,974 | ₩70,753 | ₩71,088 | -0.23% | 4.8만 |
|---|
| 2026.03.26 | ₩71,088 | ₩71,732 | ₩70,793 | ₩71,692 | +0.85% | 1.9만 |
|---|
| 2026.03.25 | ₩72,349 | ₩72,752 | ₩70,713 | ₩71,504 | -1.17% | 1.7만 |
|---|
| 2026.03.24 | ₩70,793 | ₩72,296 | ₩70,793 | ₩72,041 | +1.76% | 2.1만 |
|---|
| 2026.03.23 | ₩70,900 | ₩73,007 | ₩70,122 | ₩71,464 | +0.79% | 3.4만 |
|---|
| 2026.03.20 | ₩70,189 | ₩70,364 | ₩68,083 | ₩69,344 | -1.20% | 7.7만 |
|---|
| 2026.03.19 | ₩69,022 | ₩71,839 | ₩68,486 | ₩70,028 | +1.46% | 6.5만 |
|---|
| 2026.03.18 | ₩69,492 | ₩70,364 | ₩68,687 | ₩69,250 | -0.35% | 4.6만 |
|---|
| 2026.03.17 | ₩71,410 | ₩71,585 | ₩69,693 | ₩70,122 | -1.80% | 4.7만 |
|---|
| 2026.03.16 | ₩70,887 | ₩71,410 | ₩69,639 | ₩70,686 | -0.28% | 3.1만 |
|---|
| 2026.03.13 | ₩70,699 | ₩71,236 | ₩68,606 | ₩69,720 | -1.39% | 1.9만 |
|---|
| 2026.03.12 | ₩68,969 | ₩70,806 | ₩68,969 | ₩70,417 | +2.10% | 2.6만 |
|---|
| 2026.03.11 | ₩69,988 | ₩71,491 | ₩69,317 | ₩70,283 | +0.42% | 3.1만 |
|---|
| 2026.03.10 | ₩70,337 | ₩72,443 | ₩70,337 | ₩70,552 | +0.31% | 4.2만 |
|---|
| 2026.03.09 | ₩70,350 | ₩71,437 | ₩69,411 | ₩70,847 | +0.71% | 3.1만 |
|---|
| 2026.03.06 | ₩70,565 | ₩71,638 | ₩69,519 | ₩71,477 | +1.29% | 3.8만 |
|---|
| 2026.03.05 | ₩72,805 | ₩74,643 | ₩71,263 | ₩72,443 | -0.50% | 3.1만 |
|---|
| 2026.03.04 | ₩73,798 | ₩74,643 | ₩73,490 | ₩73,570 | -0.31% | 2.1만 |
|---|
| 2026.03.03 | ₩72,229 | ₩74,294 | ₩72,229 | ₩73,382 | +1.60% | 2.2만 |
|---|
| 2026.03.02 | ₩72,027 | ₩74,737 | ₩69,854 | ₩73,677 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩74,321 | ₩74,321 | ₩72,577 | ₩73,315 | -1.35% | 3.6만 |
|---|
| 2026.02.26 | ₩76,401 | ₩76,481 | ₩74,965 | ₩75,354 | -1.37% | 3.1만 |
|---|
| 2026.02.25 | ₩74,080 | ₩76,025 | ₩73,785 | ₩75,904 | +2.46% | 2만 |
|---|
| 2026.02.24 | ₩73,892 | ₩74,871 | ₩73,020 | ₩74,040 | +0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩77,139 | ₩77,809 | ₩73,718 | ₩74,013 | -4.05% | 3.5만 |
|---|
| 2026.02.20 | ₩76,575 | ₩77,622 | ₩76,454 | ₩77,622 | +1.37% | 9.2만 |
|---|
| 2026.02.19 | ₩76,535 | ₩77,742 | ₩75,462 | ₩76,495 | -0.05% | 3.7만 |
|---|
| 2026.02.18 | ₩78,842 | ₩79,808 | ₩76,347 | ₩77,031 | -2.30% | 3.8만 |
|---|
| 2026.02.17 | ₩78,614 | ₩79,272 | ₩78,359 | ₩78,775 | +0.20% | 2만 |
|---|
| 2026.02.13 | ₩77,085 | ₩78,869 | ₩77,085 | ₩78,292 | +1.57% | 2.6만 |
|---|
| 2026.02.12 | ₩78,883 | ₩78,923 | ₩77,300 | ₩78,762 | -0.15% | 3.5만 |
|---|
| 2026.02.11 | ₩80,264 | ₩80,707 | ₩78,104 | ₩78,346 | -2.39% | 2만 |
|---|
| 2026.02.10 | ₩79,607 | ₩79,862 | ₩78,319 | ₩79,513 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩80,291 | ₩81,217 | ₩79,728 | ₩80,036 | -0.32% | 3.7만 |
|---|
| 2026.02.06 | ₩80,761 | ₩81,110 | ₩79,781 | ₩80,291 | -0.58% | 3.2만 |
|---|
| 2026.02.05 | ₩80,855 | ₩81,069 | ₩78,815 | ₩79,835 | -1.26% | 2.3만 |
|---|
| 2026.02.04 | ₩80,398 | ₩81,069 | ₩79,620 | ₩79,755 | -0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩79,084 | ₩79,674 | ₩77,930 | ₩79,594 | +0.64% | 2.7만 |
|---|
| 2026.02.02 | ₩77,125 | ₩79,366 | ₩75,448 | ₩78,936 | +2.35% | 3.7만 |
|---|
| 2026.01.30 | ₩75,931 | ₩77,071 | ₩75,931 | ₩76,897 | +1.27% | 2.6만 |
|---|
| 2026.01.29 | ₩74,764 | ₩77,675 | ₩74,751 | ₩76,589 | +2.44% | 3.9만 |
|---|
| 2026.01.28 | ₩75,099 | ₩75,596 | ₩74,201 | ₩74,375 | -0.96% | 3.1만 |
|---|
| 2026.01.27 | ₩72,993 | ₩76,884 | ₩72,993 | ₩75,918 | +4.01% | 2.5만 |
|---|
| 2026.01.26 | ₩75,931 | ₩76,240 | ₩75,234 | ₩75,931 | 0.00% | 1.7만 |
|---|
| 2026.01.23 | ₩79,070 | ₩79,070 | ₩75,690 | ₩76,038 | -3.83% | 1.5만 |
|---|
| 2026.01.22 | ₩79,245 | ₩80,305 | ₩76,213 | ₩78,802 | -0.56% | 2.7만 |
|---|
| 2026.01.21 | ₩75,676 | ₩78,869 | ₩75,636 | ₩78,869 | +4.22% | 3.9만 |
|---|
| 2026.01.20 | ₩74,710 | ₩76,240 | ₩74,107 | ₩75,220 | +0.68% | 2.6만 |
|---|
| 2026.01.16 | ₩76,360 | ₩77,622 | ₩75,368 | ₩75,690 | -0.88% | 1.8만 |
|---|
| 2026.01.15 | ₩74,657 | ₩77,071 | ₩74,643 | ₩76,830 | +2.91% | 2.2만 |
|---|
| 2026.01.14 | ₩73,905 | ₩75,099 | ₩73,463 | ₩74,938 | +1.40% | 2.3만 |
|---|
| 2026.01.13 | ₩73,382 | ₩74,442 | ₩73,382 | ₩73,919 | +0.73% | 1.5만 |
|---|
| 2026.01.12 | ₩73,503 | ₩74,254 | ₩73,127 | ₩73,838 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩74,375 | ₩75,274 | ₩72,993 | ₩73,919 | -0.61% | 2.9만 |
|---|
| 2026.01.08 | ₩72,363 | ₩74,871 | ₩72,363 | ₩74,482 | +2.93% | 2.2만 |
|---|
| 2026.01.07 | ₩72,389 | ₩72,846 | ₩72,054 | ₩72,685 | +0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩72,805 | ₩73,422 | ₩72,108 | ₩73,168 | +0.50% | 2.3만 |
|---|
| 2026.01.05 | ₩71,987 | ₩74,442 | ₩71,517 | ₩73,342 | +1.88% | 2.7만 |
|---|
| 2026.01.02 | ₩72,282 | ₩73,664 | ₩70,820 | ₩71,880 | -0.56% | 3.7만 |
|---|
| 2025.12.31 | ₩73,141 | ₩73,275 | ₩72,309 | ₩72,846 | -0.40% | 1.9만 |
|---|
| 2025.12.30 | ₩73,463 | ₩73,812 | ₩72,711 | ₩73,409 | -0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩73,597 | ₩74,013 | ₩72,765 | ₩73,637 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩74,388 | ₩74,965 | ₩73,798 | ₩74,375 | -0.02% | 1.4만 |
|---|
| 2025.12.24 | ₩74,697 | ₩74,992 | ₩74,335 | ₩74,509 | -0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩74,684 | ₩75,556 | ₩71,746 | ₩74,804 | +0.16% | 2.7만 |
|---|
| 2025.12.22 | ₩76,495 | ₩76,495 | ₩74,979 | ₩75,099 | -1.82% | 2.7만 |
|---|
| 2025.12.19 | ₩77,769 | ₩77,769 | ₩75,649 | ₩76,280 | -1.91% | 4.5만 |
|---|
| 2025.12.18 | ₩77,192 | ₩78,359 | ₩76,320 | ₩77,769 | +0.75% | 3.9만 |
|---|
| 2025.12.17 | ₩77,071 | ₩77,997 | ₩76,897 | ₩77,259 | +0.24% | 2.6만 |
|---|
| 2025.12.16 | ₩77,595 | ₩78,172 | ₩76,481 | ₩77,139 | -0.59% | 3.8만 |
|---|
| 2025.12.15 | ₩77,541 | ₩78,265 | ₩77,152 | ₩77,689 | +0.19% | 3만 |
|---|
| 2025.12.12 | ₩76,535 | ₩77,367 | ₩73,986 | ₩76,790 | +0.33% | 3.4만 |
|---|
| 2025.12.11 | ₩75,529 | ₩77,340 | ₩75,529 | ₩77,045 | +2.01% | 2.6만 |
|---|
| 2025.12.10 | ₩73,168 | ₩76,857 | ₩73,168 | ₩75,878 | +3.70% | 4.7만 |
|---|
| 2025.12.09 | ₩72,725 | ₩74,026 | ₩72,524 | ₩73,033 | +0.42% | 2.6만 |
|---|
| 2025.12.08 | ₩71,571 | ₩73,114 | ₩71,571 | ₩72,738 | +1.63% | 2.2만 |
|---|
| 2025.12.05 | ₩72,349 | ₩72,631 | ₩72,000 | ₩72,336 | -0.02% | 1.5만 |
|---|
| 2025.12.04 | ₩72,779 | ₩73,490 | ₩72,376 | ₩72,913 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩70,780 | ₩73,114 | ₩70,686 | ₩73,101 | +3.28% | 3.7만 |
|---|
| 2025.12.02 | ₩71,813 | ₩72,188 | ₩70,632 | ₩70,632 | -1.64% | 2.4만 |
|---|
| 2025.12.01 | ₩70,672 | ₩71,719 | ₩70,082 | ₩71,075 | +0.57% | 2.6만 |
|---|
| 2025.11.28 | ₩70,297 | ₩70,297 | ₩69,613 | ₩70,055 | -0.34% | 9.6천 |
|---|
| 2025.11.26 | ₩70,002 | ₩70,726 | ₩69,291 | ₩70,471 | +0.67% | 2.9만 |
|---|
| 2025.11.25 | ₩68,553 | ₩71,075 | ₩68,016 | ₩70,565 | +2.94% | 2.6만 |
|---|
| 2025.11.24 | ₩68,620 | ₩69,009 | ₩67,909 | ₩68,486 | -0.20% | 1.7만 |
|---|
| 2025.11.21 | ₩67,104 | ₩69,519 | ₩66,500 | ₩69,143 | +3.04% | 2.6만 |
|---|
| 2025.11.20 | ₩67,721 | ₩67,721 | ₩66,460 | ₩66,903 | -1.21% | 1.5만 |
|---|
| 2025.11.19 | ₩67,251 | ₩67,251 | ₩66,218 | ₩66,809 | -0.66% | 1.7만 |
|---|
| 2025.11.18 | ₩67,064 | ₩67,909 | ₩67,064 | ₩67,479 | +0.62% | 1.1만 |
|---|
| 2025.11.17 | ₩69,532 | ₩70,015 | ₩67,399 | ₩67,533 | -2.87% | 1.6만 |
|---|
| 2025.11.14 | ₩69,411 | ₩70,431 | ₩69,277 | ₩70,122 | +1.02% | 1.2만 |
|---|
| 2025.11.13 | ₩70,847 | ₩71,330 | ₩70,069 | ₩70,753 | -0.13% | 2.7만 |
|---|
| 2025.11.12 | ₩70,404 | ₩71,048 | ₩70,042 | ₩70,552 | +0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩70,095 | ₩70,726 | ₩69,666 | ₩70,270 | +0.25% | 1.2만 |
|---|
| 2025.11.10 | ₩69,170 | ₩70,122 | ₩68,150 | ₩69,841 | +0.97% | 1.6만 |
|---|
| 2025.11.07 | ₩68,955 | ₩69,639 | ₩68,821 | ₩69,036 | +0.12% | 1.4만 |
|---|
| 2025.11.06 | ₩69,036 | ₩69,921 | ₩68,419 | ₩68,955 | -0.12% | 2.4만 |
|---|
| 2025.11.05 | ₩68,499 | ₩70,283 | ₩68,445 | ₩69,653 | +1.68% | 2.5만 |
|---|
| 2025.11.04 | ₩67,721 | ₩68,258 | ₩67,318 | ₩67,842 | +0.18% | 1.9만 |
|---|
| 2025.11.03 | ₩68,486 | ₩69,049 | ₩67,050 | ₩68,177 | -0.45% | 3.9만 |
|---|
| 2025.10.31 | ₩66,701 | ₩68,700 | ₩64,220 | ₩67,895 | +1.79% | 5.5만 |
|---|
| 2025.10.30 | ₩66,111 | ₩67,225 | ₩65,776 | ₩65,896 | -0.32% | 2.6만 |
|---|
| 2025.10.29 | ₩66,889 | ₩67,909 | ₩65,494 | ₩66,514 | -0.56% | 3.7만 |
|---|
| 2025.10.28 | ₩66,809 | ₩68,056 | ₩66,809 | ₩67,198 | +0.58% | 2만 |
|---|
| 2025.10.27 | ₩68,217 | ₩68,217 | ₩67,225 | ₩67,386 | -1.22% | 1.5만 |
|---|
| 2025.10.24 | ₩67,023 | ₩68,083 | ₩67,023 | ₩67,895 | +1.30% | 1.1만 |
|---|
| 2025.10.23 | ₩66,205 | ₩67,265 | ₩65,937 | ₩66,742 | +0.81% | 3.5만 |
|---|
| 2025.10.22 | ₩67,037 | ₩67,466 | ₩66,353 | ₩66,849 | -0.28% | 2.6만 |
|---|
| 2025.10.21 | ₩66,500 | ₩66,836 | ₩66,259 | ₩66,809 | +0.46% | 2만 |
|---|
| 2025.10.20 | ₩65,413 | ₩66,849 | ₩65,387 | ₩66,849 | +2.19% | 2.7만 |
|---|
| 2025.10.17 | ₩64,381 | ₩65,628 | ₩64,381 | ₩65,132 | +1.17% | 4.1만 |
|---|
| 2025.10.16 | ₩66,889 | ₩67,023 | ₩62,918 | ₩63,965 | -4.37% | 4.8만 |
|---|
| 2025.10.15 | ₩68,298 | ₩68,298 | ₩66,353 | ₩67,090 | -1.77% | 3.2만 |
|---|
| 2025.10.14 | ₩64,917 | ₩68,298 | ₩64,917 | ₩68,003 | +4.75% | 3.1만 |
|---|
| 2025.10.13 | ₩66,312 | ₩66,742 | ₩61,805 | ₩65,789 | -0.79% | 4.6만 |
|---|
| 2025.10.10 | ₩67,318 | ₩67,399 | ₩65,360 | ₩65,360 | -2.91% | 2.1만 |
|---|