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 | ₩94,708 | ₩94,708 | ₩92,325 | ₩92,874 | -1.94% | 10.7만 |
| 2026.10.08 | ₩93,664 | ₩95,043 | ₩93,275 | ₩94,547 | +0.94% | 4.2만 |
| 2026.10.07 | ₩93,650 | ₩94,681 | ₩91,053 | ₩93,865 | +0.23% | 7.3만 |
| 2026.10.06 | ₩95,003 | ₩95,739 | ₩94,547 | ₩94,681 | -0.34% | 7.3만 |
| 2026.10.05 | ₩95,070 | ₩95,137 | ₩93,838 | ₩94,588 | -0.51% | 6.1만 |
| 2026.10.02 | ₩93,624 | ₩95,137 | ₩93,624 | ₩94,976 | +1.44% | 4.6만 |
| 2026.10.01 | ₩91,950 | ₩93,356 | ₩90,437 | ₩93,048 | +1.19% | 4.4만 |
| 2026.09.30 | ₩92,325 | ₩92,579 | ₩90,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,097 |
| -0.25% |
| 9.5만 |
| 2026.09.29 | ₩93,142 | ₩93,784 | ₩91,896 | ₩92,325 | -0.88% | 4.6만 |
|---|
| 2026.09.28 | ₩94,467 | ₩94,467 | ₩92,954 | ₩92,954 | -1.60% | 5.3만 |
|---|
| 2026.09.25 | ₩93,998 | ₩95,217 | ₩93,998 | ₩94,440 | +0.47% | 4.6만 |
|---|
| 2026.09.24 | ₩93,128 | ₩94,440 | ₩92,298 | ₩93,998 | +0.93% | 18.4만 |
|---|
| 2026.09.23 | ₩93,128 | ₩93,905 | ₩92,767 | ₩92,820 | -0.33% | 3.6만 |
|---|
| 2026.09.22 | ₩95,659 | ₩95,726 | ₩94,052 | ₩94,052 | -1.68% | 5만 |
|---|
| 2026.09.21 | ₩95,271 | ₩95,726 | ₩94,775 | ₩95,204 | -0.07% | 4.5만 |
|---|
| 2026.09.18 | ₩95,096 | ₩96,315 | ₩94,052 | ₩94,802 | -0.31% | 16.6만 |
|---|
| 2026.09.17 | ₩96,677 | ₩96,784 | ₩95,083 | ₩95,726 | -0.98% | 3.6만 |
|---|
| 2026.09.16 | ₩97,547 | ₩97,547 | ₩94,869 | ₩95,953 | -1.63% | 5.4만 |
|---|
| 2026.09.15 | ₩97,212 | ₩97,748 | ₩96,556 | ₩97,547 | +0.34% | 3.8만 |
|---|
| 2026.09.14 | ₩97,092 | ₩98,739 | ₩96,677 | ₩97,239 | +0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩97,038 | ₩97,614 | ₩96,047 | ₩97,426 | +0.40% | 4.9만 |
|---|
| 2026.09.10 | ₩95,806 | ₩96,770 | ₩95,043 | ₩96,770 | +1.01% | 3.4만 |
|---|
| 2026.09.09 | ₩95,953 | ₩96,998 | ₩95,404 | ₩95,806 | -0.15% | 4.3만 |
|---|
| 2026.09.08 | ₩97,413 | ₩97,694 | ₩96,168 | ₩96,730 | -0.70% | 3.2만 |
|---|
| 2026.09.04 | ₩96,020 | ₩97,815 | ₩96,020 | ₩97,520 | +1.56% | 2.7만 |
|---|
| 2026.09.03 | ₩96,743 | ₩97,386 | ₩95,739 | ₩96,462 | -0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩93,784 | ₩96,757 | ₩93,610 | ₩96,208 | +2.58% | 7.2만 |
|---|
| 2026.09.01 | ₩93,128 | ₩94,909 | ₩92,927 | ₩93,463 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩94,293 | ₩94,400 | ₩92,633 | ₩93,557 | -0.78% | 4.2만 |
|---|
| 2026.08.28 | ₩94,789 | ₩96,007 | ₩93,744 | ₩94,869 | +0.08% | 6.3만 |
|---|
| 2026.08.27 | ₩93,262 | ₩95,324 | ₩92,392 | ₩94,829 | +1.68% | 9.9만 |
|---|
| 2026.08.26 | ₩93,731 | ₩94,333 | ₩93,155 | ₩93,597 | -0.14% | 6.2만 |
|---|
| 2026.08.25 | ₩93,985 | ₩95,030 | ₩92,901 | ₩93,731 | -0.27% | 8.3만 |
|---|
| 2026.08.24 | ₩91,977 | ₩94,039 | ₩91,803 | ₩93,731 | +1.91% | 7만 |
|---|
| 2026.08.21 | ₩92,526 | ₩92,967 | ₩90,838 | ₩91,977 | -0.59% | 5.3만 |
|---|
| 2026.08.20 | ₩91,468 | ₩92,258 | ₩90,838 | ₩92,137 | +0.73% | 3.1만 |
|---|
| 2026.08.19 | ₩94,521 | ₩94,521 | ₩91,910 | ₩91,910 | -2.76% | 4.4만 |
|---|
| 2026.08.18 | ₩95,391 | ₩95,592 | ₩93,798 | ₩94,373 | -1.07% | 3.1만 |
|---|
| 2026.08.17 | ₩95,150 | ₩95,659 | ₩94,159 | ₩95,003 | -0.15% | 5.2만 |
|---|
| 2026.08.14 | ₩96,502 | ₩96,502 | ₩94,936 | ₩95,659 | -0.87% | 3.4만 |
|---|
| 2026.08.13 | ₩95,204 | ₩96,583 | ₩95,204 | ₩96,181 | +1.03% | 3.6만 |
|---|
| 2026.08.12 | ₩95,806 | ₩96,342 | ₩94,681 | ₩94,855 | -0.99% | 3.7만 |
|---|
| 2026.08.11 | ₩94,467 | ₩96,409 | ₩94,119 | ₩95,579 | +1.18% | 5.7만 |
|---|
| 2026.08.10 | ₩94,668 | ₩94,989 | ₩93,610 | ₩94,306 | -0.38% | 4.2만 |
|---|
| 2026.08.07 | ₩95,096 | ₩96,007 | ₩94,012 | ₩95,230 | +0.14% | 5.1만 |
|---|
| 2026.08.06 | ₩96,810 | ₩96,984 | ₩94,909 | ₩96,422 | -0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩95,311 | ₩97,614 | ₩95,311 | ₩96,208 | +0.94% | 5.1만 |
|---|
| 2026.08.04 | ₩96,677 | ₩97,038 | ₩94,789 | ₩96,315 | -0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩94,293 | ₩98,390 | ₩94,199 | ₩96,677 | +2.53% | 11만 |
|---|
| 2026.07.31 | ₩93,021 | ₩94,681 | ₩90,169 | ₩94,012 | +1.07% | 15.7만 |
|---|
| 2026.07.30 | ₩90,771 | ₩91,628 | ₩89,312 | ₩90,062 | -0.78% | 6.3만 |
|---|
| 2026.07.29 | ₩91,642 | ₩93,182 | ₩90,236 | ₩90,490 | -1.26% | 4.6만 |
|---|
| 2026.07.28 | ₩90,182 | ₩93,503 | ₩90,182 | ₩91,963 | +1.97% | 8.1만 |
|---|
| 2026.07.27 | ₩90,678 | ₩92,432 | ₩89,432 | ₩90,356 | -0.35% | 3.9만 |
|---|
| 2026.07.24 | ₩87,504 | ₩90,517 | ₩87,504 | ₩89,955 | +2.80% | 3.7만 |
|---|
| 2026.07.23 | ₩87,411 | ₩88,950 | ₩86,634 | ₩88,401 | +1.13% | 7.7만 |
|---|
| 2026.07.22 | ₩88,080 | ₩89,245 | ₩86,380 | ₩88,562 | +0.55% | 14.1만 |
|---|
| 2026.07.21 | ₩88,027 | ₩89,071 | ₩86,714 | ₩88,562 | +0.61% | 9.2만 |
|---|
| 2026.07.20 | ₩88,214 | ₩88,214 | ₩86,446 | ₩88,027 | -0.21% | 8.5만 |
|---|
| 2026.07.17 | ₩88,080 | ₩89,406 | ₩86,835 | ₩87,973 | -0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩85,777 | ₩89,272 | ₩85,777 | ₩89,084 | +3.86% | 8.1만 |
|---|
| 2026.07.15 | ₩84,853 | ₩86,339 | ₩84,371 | ₩85,777 | +1.09% | 7.1만 |
|---|
| 2026.07.14 | ₩85,750 | ₩86,058 | ₩84,612 | ₩84,759 | -1.16% | 5.9만 |
|---|
| 2026.07.13 | ₩84,719 | ₩86,031 | ₩84,478 | ₩85,295 | +0.68% | 5.6만 |
|---|
| 2026.07.10 | ₩84,237 | ₩85,375 | ₩83,835 | ₩85,295 | +1.26% | 4.5만 |
|---|
| 2026.07.09 | ₩83,862 | ₩85,215 | ₩83,407 | ₩84,438 | +0.69% | 3.5만 |
|---|
| 2026.07.08 | ₩83,635 | ₩84,786 | ₩82,911 | ₩83,862 | +0.27% | 5.6만 |
|---|
| 2026.07.07 | ₩86,420 | ₩86,982 | ₩84,813 | ₩84,813 | -1.86% | 4.8만 |
|---|
| 2026.07.06 | ₩85,496 | ₩86,500 | ₩84,759 | ₩86,179 | +0.80% | 6만 |
|---|
| 2026.07.02 | ₩87,478 | ₩87,692 | ₩84,987 | ₩85,496 | -2.27% | 4.5만 |
|---|
| 2026.07.01 | ₩85,027 | ₩87,237 | ₩83,862 | ₩86,714 | +1.98% | 6.4만 |
|---|
| 2026.06.30 | ₩84,358 | ₩85,121 | ₩83,742 | ₩84,585 | +0.27% | 3.2만 |
|---|
| 2026.06.29 | ₩84,625 | ₩85,121 | ₩83,554 | ₩84,639 | +0.02% | 5.1만 |
|---|
| 2026.06.26 | ₩84,652 | ₩85,536 | ₩82,898 | ₩85,442 | +0.93% | 22.4만 |
|---|
| 2026.06.25 | ₩83,862 | ₩84,411 | ₩83,112 | ₩84,251 | +0.46% | 4.2만 |
|---|
| 2026.06.24 | ₩83,353 | ₩84,625 | ₩83,327 | ₩83,608 | +0.31% | 6.4만 |
|---|
| 2026.06.23 | ₩81,144 | ₩83,059 | ₩80,997 | ₩83,059 | +2.36% | 5.7만 |
|---|
| 2026.06.22 | ₩80,568 | ₩81,733 | ₩80,501 | ₩80,876 | +0.38% | 5.5만 |
|---|
| 2026.06.18 | ₩80,823 | ₩81,760 | ₩79,885 | ₩80,796 | -0.03% | 7만 |
|---|
| 2026.06.17 | ₩81,037 | ₩81,037 | ₩78,881 | ₩79,684 | -1.67% | 5.4만 |
|---|
| 2026.06.16 | ₩79,671 | ₩80,555 | ₩79,122 | ₩80,287 | +0.77% | 2.6만 |
|---|
| 2026.06.15 | ₩81,492 | ₩82,081 | ₩79,283 | ₩79,484 | -2.46% | 3만 |
|---|
| 2026.06.12 | ₩80,568 | ₩81,666 | ₩80,568 | ₩81,171 | +0.75% | 2.8만 |
|---|
| 2026.06.11 | ₩80,608 | ₩80,769 | ₩78,921 | ₩80,033 | -0.71% | 5.8만 |
|---|
| 2026.06.10 | ₩79,738 | ₩81,345 | ₩79,671 | ₩80,461 | +0.91% | 5.4만 |
|---|
| 2026.06.09 | ₩78,988 | ₩80,528 | ₩78,988 | ₩79,323 | +0.42% | 3.8만 |
|---|
| 2026.06.08 | ₩78,198 | ₩78,948 | ₩77,261 | ₩78,225 | +0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩77,221 | ₩78,801 | ₩76,324 | ₩77,837 | +0.80% | 4.2만 |
|---|
| 2026.06.04 | ₩75,319 | ₩77,649 | ₩75,319 | ₩77,261 | +2.58% | 3.1만 |
|---|
| 2026.06.03 | ₩76,190 | ₩76,658 | ₩74,449 | ₩74,703 | -1.95% | 4.7만 |
|---|
| 2026.06.02 | ₩75,118 | ₩77,194 | ₩73,967 | ₩76,886 | +2.35% | 3.2만 |
|---|
| 2026.06.01 | ₩77,207 | ₩77,207 | ₩75,279 | ₩75,547 | -2.15% | 3만 |
|---|
| 2026.05.29 | ₩76,859 | ₩77,596 | ₩76,832 | ₩77,020 | +0.21% | 2.1만 |
|---|
| 2026.05.28 | ₩76,417 | ₩77,154 | ₩75,601 | ₩76,980 | +0.74% | 3.4만 |
|---|
| 2026.05.27 | ₩77,073 | ₩77,663 | ₩76,230 | ₩76,672 | -0.52% | 2.3만 |
|---|
| 2026.05.26 | ₩76,565 | ₩78,064 | ₩76,230 | ₩77,207 | +0.84% | 3.9만 |
|---|
| 2026.05.22 | ₩76,819 | ₩77,194 | ₩76,002 | ₩76,431 | -0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩75,172 | ₩76,632 | ₩74,436 | ₩76,618 | +1.92% | 3.4만 |
|---|
| 2026.05.20 | ₩74,047 | ₩76,324 | ₩74,047 | ₩75,507 | +1.97% | 3.6만 |
|---|
| 2026.05.19 | ₩73,646 | ₩74,489 | ₩73,338 | ₩74,168 | +0.71% | 3.9만 |
|---|
| 2026.05.18 | ₩72,909 | ₩74,114 | ₩72,909 | ₩73,940 | +1.41% | 2.4만 |
|---|
| 2026.05.15 | ₩73,418 | ₩73,418 | ₩71,704 | ₩72,052 | -1.86% | 4.5만 |
|---|
| 2026.05.14 | ₩73,405 | ₩74,114 | ₩73,405 | ₩73,485 | +0.11% | 2만 |
|---|
| 2026.05.13 | ₩73,244 | ₩73,244 | ₩72,735 | ₩73,030 | -0.29% | 1.9만 |
|---|
| 2026.05.12 | ₩73,927 | ₩74,074 | ₩72,789 | ₩73,686 | -0.33% | 2만 |
|---|
| 2026.05.11 | ₩75,641 | ₩75,775 | ₩73,726 | ₩74,328 | -1.73% | 2.5만 |
|---|
| 2026.05.08 | ₩75,694 | ₩76,136 | ₩75,293 | ₩75,775 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩75,386 | ₩76,123 | ₩74,877 | ₩75,949 | +0.75% | 2.9만 |
|---|
| 2026.05.06 | ₩75,574 | ₩76,069 | ₩75,279 | ₩75,493 | -0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩74,543 | ₩76,283 | ₩74,543 | ₩75,601 | +1.42% | 3만 |
|---|
| 2026.05.04 | ₩75,293 | ₩76,136 | ₩73,846 | ₩74,369 | -1.23% | 3.2만 |
|---|
| 2026.05.01 | ₩75,252 | ₩76,565 | ₩75,252 | ₩75,708 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩75,534 | ₩76,565 | ₩74,904 | ₩75,252 | -0.37% | 3.6만 |
|---|
| 2026.04.29 | ₩78,051 | ₩78,051 | ₩74,998 | ₩75,614 | -3.12% | 5만 |
|---|
| 2026.04.28 | ₩76,832 | ₩78,292 | ₩72,561 | ₩77,649 | +1.06% | 4.4만 |
|---|
| 2026.04.27 | ₩74,757 | ₩77,114 | ₩74,328 | ₩76,431 | +2.24% | 6.3만 |
|---|
| 2026.04.24 | ₩75,667 | ₩76,283 | ₩73,177 | ₩75,025 | -0.85% | 4.5만 |
|---|
| 2026.04.23 | ₩76,337 | ₩77,314 | ₩76,337 | ₩76,712 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩76,846 | ₩77,596 | ₩76,417 | ₩76,685 | -0.21% | 3.5만 |
|---|
| 2026.04.21 | ₩79,189 | ₩79,524 | ₩76,471 | ₩76,725 | -3.11% | 3.9만 |
|---|
| 2026.04.20 | ₩79,510 | ₩80,381 | ₩78,694 | ₩78,720 | -0.99% | 4.5만 |
|---|
| 2026.04.17 | ₩78,265 | ₩81,010 | ₩78,265 | ₩79,443 | +1.51% | 7.5만 |
|---|
| 2026.04.16 | ₩77,703 | ₩77,957 | ₩77,006 | ₩77,582 | -0.16% | 11.6만 |
|---|
| 2026.04.15 | ₩78,038 | ₩79,002 | ₩77,301 | ₩78,158 | +0.15% | 4.8만 |
|---|
| 2026.04.14 | ₩78,466 | ₩78,586 | ₩77,462 | ₩78,252 | -0.27% | 4.1만 |
|---|
| 2026.04.13 | ₩78,131 | ₩78,761 | ₩77,596 | ₩78,627 | +0.63% | 4.8만 |
|---|
| 2026.04.10 | ₩79,377 | ₩79,390 | ₩77,756 | ₩78,466 | -1.15% | 6.8만 |
|---|
| 2026.04.09 | ₩76,940 | ₩79,671 | ₩76,765 | ₩79,390 | +3.18% | 7.7만 |
|---|
| 2026.04.08 | ₩77,837 | ₩78,707 | ₩77,073 | ₩77,435 | -0.52% | 4.3만 |
|---|
| 2026.04.07 | ₩74,837 | ₩75,949 | ₩74,355 | ₩75,654 | +1.09% | 6.6만 |
|---|
| 2026.04.06 | ₩73,646 | ₩75,627 | ₩72,106 | ₩74,931 | +1.75% | 8.2만 |
|---|
| 2026.04.02 | ₩72,052 | ₩74,181 | ₩71,530 | ₩73,900 | +2.56% | 6.5만 |
|---|
| 2026.04.01 | ₩72,307 | ₩74,302 | ₩72,307 | ₩73,030 | +1.00% | 2.8만 |
|---|
| 2026.03.31 | ₩72,949 | ₩73,016 | ₩71,409 | ₩72,213 | -1.01% | 4.7만 |
|---|
| 2026.03.30 | ₩71,356 | ₩72,681 | ₩71,168 | ₩72,454 | +1.54% | 2.7만 |
|---|
| 2026.03.27 | ₩71,115 | ₩71,838 | ₩70,619 | ₩70,954 | -0.23% | 4.8만 |
|---|
| 2026.03.26 | ₩70,954 | ₩71,597 | ₩70,660 | ₩71,557 | +0.85% | 1.9만 |
|---|
| 2026.03.25 | ₩72,213 | ₩72,615 | ₩70,579 | ₩71,369 | -1.17% | 1.7만 |
|---|
| 2026.03.24 | ₩70,660 | ₩72,159 | ₩70,660 | ₩71,905 | +1.76% | 2.1만 |
|---|
| 2026.03.23 | ₩70,767 | ₩72,869 | ₩69,990 | ₩71,329 | +0.79% | 3.4만 |
|---|
| 2026.03.20 | ₩70,057 | ₩70,231 | ₩67,955 | ₩69,213 | -1.20% | 7.7만 |
|---|
| 2026.03.19 | ₩68,892 | ₩71,704 | ₩68,356 | ₩69,896 | +1.46% | 6.5만 |
|---|
| 2026.03.18 | ₩69,361 | ₩70,231 | ₩68,557 | ₩69,120 | -0.35% | 4.6만 |
|---|
| 2026.03.17 | ₩71,276 | ₩71,450 | ₩69,562 | ₩69,990 | -1.80% | 4.7만 |
|---|
| 2026.03.16 | ₩70,753 | ₩71,276 | ₩69,508 | ₩70,552 | -0.28% | 3.1만 |
|---|
| 2026.03.13 | ₩70,566 | ₩71,101 | ₩68,477 | ₩69,588 | -1.39% | 1.9만 |
|---|
| 2026.03.12 | ₩68,839 | ₩70,673 | ₩68,839 | ₩70,285 | +2.10% | 2.6만 |
|---|
| 2026.03.11 | ₩69,856 | ₩71,356 | ₩69,187 | ₩70,151 | +0.42% | 3.1만 |
|---|
| 2026.03.10 | ₩70,204 | ₩72,307 | ₩70,204 | ₩70,419 | +0.31% | 4.2만 |
|---|
| 2026.03.09 | ₩70,218 | ₩71,302 | ₩69,280 | ₩70,713 | +0.71% | 3.1만 |
|---|
| 2026.03.06 | ₩70,432 | ₩71,503 | ₩69,387 | ₩71,342 | +1.29% | 3.8만 |
|---|
| 2026.03.05 | ₩72,668 | ₩74,503 | ₩71,128 | ₩72,307 | -0.50% | 3.1만 |
|---|
| 2026.03.04 | ₩73,659 | ₩74,503 | ₩73,351 | ₩73,431 | -0.31% | 2.1만 |
|---|
| 2026.03.03 | ₩72,092 | ₩74,154 | ₩72,092 | ₩73,244 | +1.60% | 2.2만 |
|---|
| 2026.03.02 | ₩71,891 | ₩74,596 | ₩69,722 | ₩73,538 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩74,181 | ₩74,181 | ₩72,440 | ₩73,177 | -1.35% | 3.6만 |
|---|
| 2026.02.26 | ₩76,257 | ₩76,337 | ₩74,824 | ₩75,212 | -1.37% | 3.1만 |
|---|
| 2026.02.25 | ₩73,940 | ₩75,882 | ₩73,646 | ₩75,761 | +2.46% | 2만 |
|---|
| 2026.02.24 | ₩73,753 | ₩74,730 | ₩72,882 | ₩73,900 | +0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩76,993 | ₩77,663 | ₩73,579 | ₩73,873 | -4.05% | 3.5만 |
|---|
| 2026.02.20 | ₩76,431 | ₩77,475 | ₩76,310 | ₩77,475 | +1.37% | 9.2만 |
|---|
| 2026.02.19 | ₩76,391 | ₩77,596 | ₩75,319 | ₩76,350 | -0.05% | 3.7만 |
|---|
| 2026.02.18 | ₩78,694 | ₩79,658 | ₩76,203 | ₩76,886 | -2.30% | 3.8만 |
|---|
| 2026.02.17 | ₩78,466 | ₩79,122 | ₩78,212 | ₩78,627 | +0.20% | 2만 |
|---|
| 2026.02.13 | ₩76,940 | ₩78,720 | ₩76,940 | ₩78,145 | +1.57% | 2.6만 |
|---|
| 2026.02.12 | ₩78,734 | ₩78,774 | ₩77,154 | ₩78,613 | -0.15% | 3.5만 |
|---|
| 2026.02.11 | ₩80,113 | ₩80,555 | ₩77,957 | ₩78,198 | -2.39% | 2만 |
|---|
| 2026.02.10 | ₩79,457 | ₩79,711 | ₩78,171 | ₩79,363 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩80,140 | ₩81,064 | ₩79,577 | ₩79,885 | -0.32% | 3.7만 |
|---|
| 2026.02.06 | ₩80,608 | ₩80,957 | ₩79,631 | ₩80,140 | -0.58% | 3.2만 |
|---|
| 2026.02.05 | ₩80,702 | ₩80,916 | ₩78,667 | ₩79,684 | -1.26% | 2.3만 |
|---|
| 2026.02.04 | ₩80,247 | ₩80,916 | ₩79,470 | ₩79,604 | -0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩78,935 | ₩79,524 | ₩77,783 | ₩79,443 | +0.64% | 2.7만 |
|---|
| 2026.02.02 | ₩76,980 | ₩79,216 | ₩75,306 | ₩78,787 | +2.35% | 3.7만 |
|---|
| 2026.01.30 | ₩75,788 | ₩76,926 | ₩75,788 | ₩76,752 | +1.27% | 2.6만 |
|---|
| 2026.01.29 | ₩74,623 | ₩77,529 | ₩74,610 | ₩76,444 | +2.44% | 3.9만 |
|---|
| 2026.01.28 | ₩74,958 | ₩75,453 | ₩74,061 | ₩74,235 | -0.96% | 3.1만 |
|---|
| 2026.01.27 | ₩72,856 | ₩76,739 | ₩72,856 | ₩75,775 | +4.01% | 2.5만 |
|---|
| 2026.01.26 | ₩75,788 | ₩76,096 | ₩75,092 | ₩75,788 | 0.00% | 1.7만 |
|---|
| 2026.01.23 | ₩78,921 | ₩78,921 | ₩75,547 | ₩75,895 | -3.83% | 1.5만 |
|---|
| 2026.01.22 | ₩79,095 | ₩80,153 | ₩76,069 | ₩78,653 | -0.56% | 2.7만 |
|---|
| 2026.01.21 | ₩75,534 | ₩78,720 | ₩75,493 | ₩78,720 | +4.22% | 3.9만 |
|---|
| 2026.01.20 | ₩74,569 | ₩76,096 | ₩73,967 | ₩75,078 | +0.68% | 2.6만 |
|---|
| 2026.01.16 | ₩76,216 | ₩77,475 | ₩75,226 | ₩75,547 | -0.88% | 1.8만 |
|---|
| 2026.01.15 | ₩74,516 | ₩76,926 | ₩74,503 | ₩76,685 | +2.91% | 2.2만 |
|---|
| 2026.01.14 | ₩73,766 | ₩74,958 | ₩73,324 | ₩74,797 | +1.40% | 2.3만 |
|---|
| 2026.01.13 | ₩73,244 | ₩74,302 | ₩73,244 | ₩73,779 | +0.73% | 1.5만 |
|---|
| 2026.01.12 | ₩73,364 | ₩74,114 | ₩72,989 | ₩73,699 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩74,235 | ₩75,132 | ₩72,856 | ₩73,779 | -0.61% | 2.9만 |
|---|
| 2026.01.08 | ₩72,226 | ₩74,730 | ₩72,226 | ₩74,342 | +2.93% | 2.2만 |
|---|
| 2026.01.07 | ₩72,253 | ₩72,708 | ₩71,918 | ₩72,548 | +0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩72,668 | ₩73,284 | ₩71,972 | ₩73,030 | +0.50% | 2.3만 |
|---|
| 2026.01.05 | ₩71,851 | ₩74,302 | ₩71,383 | ₩73,204 | +1.88% | 2.7만 |
|---|
| 2026.01.02 | ₩72,146 | ₩73,525 | ₩70,686 | ₩71,744 | -0.56% | 3.7만 |
|---|
| 2025.12.31 | ₩73,003 | ₩73,137 | ₩72,173 | ₩72,708 | -0.40% | 1.9만 |
|---|
| 2025.12.30 | ₩73,324 | ₩73,672 | ₩72,574 | ₩73,271 | -0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩73,458 | ₩73,873 | ₩72,628 | ₩73,498 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩74,248 | ₩74,824 | ₩73,659 | ₩74,235 | -0.02% | 1.4만 |
|---|
| 2025.12.24 | ₩74,556 | ₩74,851 | ₩74,195 | ₩74,369 | -0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩74,543 | ₩75,413 | ₩71,610 | ₩74,663 | +0.16% | 2.7만 |
|---|
| 2025.12.22 | ₩76,350 | ₩76,350 | ₩74,837 | ₩74,958 | -1.82% | 2.7만 |
|---|
| 2025.12.19 | ₩77,622 | ₩77,622 | ₩75,507 | ₩76,136 | -1.91% | 4.5만 |
|---|
| 2025.12.18 | ₩77,047 | ₩78,212 | ₩76,176 | ₩77,622 | +0.75% | 3.9만 |
|---|
| 2025.12.17 | ₩76,926 | ₩77,850 | ₩76,752 | ₩77,114 | +0.24% | 2.6만 |
|---|
| 2025.12.16 | ₩77,448 | ₩78,024 | ₩76,337 | ₩76,993 | -0.59% | 3.8만 |
|---|
| 2025.12.15 | ₩77,395 | ₩78,118 | ₩77,006 | ₩77,542 | +0.19% | 3만 |
|---|
| 2025.12.12 | ₩76,391 | ₩77,221 | ₩73,846 | ₩76,645 | +0.33% | 3.4만 |
|---|
| 2025.12.11 | ₩75,386 | ₩77,194 | ₩75,386 | ₩76,899 | +2.01% | 2.6만 |
|---|
| 2025.12.10 | ₩73,030 | ₩76,712 | ₩73,030 | ₩75,734 | +3.70% | 4.7만 |
|---|
| 2025.12.09 | ₩72,588 | ₩73,887 | ₩72,387 | ₩72,896 | +0.42% | 2.6만 |
|---|
| 2025.12.08 | ₩71,436 | ₩72,976 | ₩71,436 | ₩72,601 | +1.63% | 2.2만 |
|---|
| 2025.12.05 | ₩72,213 | ₩72,494 | ₩71,865 | ₩72,199 | -0.02% | 1.5만 |
|---|
| 2025.12.04 | ₩72,641 | ₩73,351 | ₩72,240 | ₩72,775 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩70,646 | ₩72,976 | ₩70,552 | ₩72,963 | +3.28% | 3.7만 |
|---|
| 2025.12.02 | ₩71,677 | ₩72,052 | ₩70,499 | ₩70,499 | -1.64% | 2.4만 |
|---|
| 2025.12.01 | ₩70,539 | ₩71,583 | ₩69,950 | ₩70,941 | +0.57% | 2.6만 |
|---|
| 2025.11.28 | ₩70,164 | ₩70,164 | ₩69,481 | ₩69,923 | -0.34% | 9.6천 |
|---|
| 2025.11.26 | ₩69,870 | ₩70,593 | ₩69,160 | ₩70,338 | +0.67% | 2.9만 |
|---|
| 2025.11.25 | ₩68,423 | ₩70,941 | ₩67,888 | ₩70,432 | +2.94% | 2.6만 |
|---|
| 2025.11.24 | ₩68,490 | ₩68,879 | ₩67,781 | ₩68,356 | -0.20% | 1.7만 |
|---|
| 2025.11.21 | ₩66,977 | ₩69,387 | ₩66,375 | ₩69,013 | +3.04% | 2.6만 |
|---|
| 2025.11.20 | ₩67,593 | ₩67,593 | ₩66,335 | ₩66,776 | -1.21% | 1.5만 |
|---|
| 2025.11.19 | ₩67,125 | ₩67,125 | ₩66,094 | ₩66,683 | -0.66% | 1.7만 |
|---|
| 2025.11.18 | ₩66,937 | ₩67,781 | ₩66,937 | ₩67,352 | +0.62% | 1.1만 |
|---|
| 2025.11.17 | ₩69,401 | ₩69,883 | ₩67,272 | ₩67,406 | -2.87% | 1.6만 |
|---|
| 2025.11.14 | ₩69,280 | ₩70,298 | ₩69,146 | ₩69,990 | +1.02% | 1.2만 |
|---|
| 2025.11.13 | ₩70,713 | ₩71,195 | ₩69,936 | ₩70,619 | -0.13% | 2.7만 |
|---|
| 2025.11.12 | ₩70,271 | ₩70,914 | ₩69,910 | ₩70,419 | +0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩69,963 | ₩70,593 | ₩69,535 | ₩70,137 | +0.25% | 1.2만 |
|---|
| 2025.11.10 | ₩69,039 | ₩69,990 | ₩68,022 | ₩69,709 | +0.97% | 1.6만 |
|---|
| 2025.11.07 | ₩68,825 | ₩69,508 | ₩68,691 | ₩68,905 | +0.12% | 1.4만 |
|---|
| 2025.11.06 | ₩68,905 | ₩69,789 | ₩68,290 | ₩68,825 | -0.12% | 2.4만 |
|---|
| 2025.11.05 | ₩68,370 | ₩70,151 | ₩68,316 | ₩69,521 | +1.68% | 2.5만 |
|---|
| 2025.11.04 | ₩67,593 | ₩68,129 | ₩67,192 | ₩67,714 | +0.18% | 1.9만 |
|---|
| 2025.11.03 | ₩68,356 | ₩68,919 | ₩66,924 | ₩68,048 | -0.45% | 3.9만 |
|---|
| 2025.10.31 | ₩66,576 | ₩68,571 | ₩64,098 | ₩67,767 | +1.79% | 5.5만 |
|---|
| 2025.10.30 | ₩65,986 | ₩67,098 | ₩65,652 | ₩65,772 | -0.32% | 2.6만 |
|---|
| 2025.10.29 | ₩66,763 | ₩67,781 | ₩65,370 | ₩66,388 | -0.56% | 3.7만 |
|---|
| 2025.10.28 | ₩66,683 | ₩67,928 | ₩66,683 | ₩67,071 | +0.58% | 2만 |
|---|
| 2025.10.27 | ₩68,089 | ₩68,089 | ₩67,098 | ₩67,258 | -1.22% | 1.5만 |
|---|
| 2025.10.24 | ₩66,897 | ₩67,955 | ₩66,897 | ₩67,767 | +1.30% | 1.1만 |
|---|
| 2025.10.23 | ₩66,080 | ₩67,138 | ₩65,812 | ₩66,616 | +0.81% | 3.5만 |
|---|
| 2025.10.22 | ₩66,910 | ₩67,339 | ₩66,227 | ₩66,723 | -0.28% | 2.6만 |
|---|
| 2025.10.21 | ₩66,375 | ₩66,709 | ₩66,134 | ₩66,683 | +0.46% | 2만 |
|---|
| 2025.10.20 | ₩65,290 | ₩66,723 | ₩65,263 | ₩66,723 | +2.19% | 2.7만 |
|---|
| 2025.10.17 | ₩64,259 | ₩65,504 | ₩64,259 | ₩65,009 | +1.17% | 4.1만 |
|---|
| 2025.10.16 | ₩66,763 | ₩66,897 | ₩62,800 | ₩63,844 | -4.37% | 4.8만 |
|---|
| 2025.10.15 | ₩68,169 | ₩68,169 | ₩66,227 | ₩66,964 | -1.77% | 3.2만 |
|---|
| 2025.10.14 | ₩64,795 | ₩68,169 | ₩64,795 | ₩67,874 | +4.75% | 3.1만 |
|---|
| 2025.10.13 | ₩66,187 | ₩66,616 | ₩61,688 | ₩65,665 | -0.79% | 4.6만 |
|---|
| 2025.10.10 | ₩67,192 | ₩67,272 | ₩65,237 | ₩65,237 | -2.91% | 2.1만 |
|---|