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 | ₩94,858 | ₩94,858 | ₩92,471 | ₩93,021 | -1.94% | 10.7만 |
| 2026.10.08 | ₩93,812 | ₩95,193 | ₩93,423 | ₩94,697 | +0.94% | 4.2만 |
| 2026.10.07 | ₩93,799 | ₩94,831 | ₩91,197 | ₩94,013 | +0.23% | 7.3만 |
| 2026.10.06 | ₩95,153 | ₩95,891 | ₩94,697 | ₩94,831 | -0.34% | 7.3만 |
| 2026.10.05 | ₩95,220 | ₩95,287 | ₩93,986 | ₩94,737 | -0.51% | 6.1만 |
| 2026.10.02 | ₩93,772 | ₩95,287 | ₩93,772 | ₩95,126 | +1.44% | 4.6만 |
| 2026.10.01 | ₩92,095 | ₩93,504 | ₩90,580 | ₩93,195 | +1.19% | 4.4만 |
| 2026.09.30 | ₩92,471 | ₩92,726 | ₩91,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,243 |
| -0.25% |
| 9.5만 |
| 2026.09.29 | ₩93,289 | ₩93,933 | ₩92,042 | ₩92,471 | -0.88% | 4.6만 |
|---|
| 2026.09.28 | ₩94,617 | ₩94,617 | ₩93,101 | ₩93,101 | -1.60% | 5.3만 |
|---|
| 2026.09.25 | ₩94,147 | ₩95,368 | ₩94,147 | ₩94,590 | +0.47% | 4.6만 |
|---|
| 2026.09.24 | ₩93,276 | ₩94,590 | ₩92,444 | ₩94,147 | +0.93% | 18.4만 |
|---|
| 2026.09.23 | ₩93,276 | ₩94,053 | ₩92,913 | ₩92,967 | -0.33% | 3.6만 |
|---|
| 2026.09.22 | ₩95,810 | ₩95,877 | ₩94,201 | ₩94,201 | -1.68% | 5만 |
|---|
| 2026.09.21 | ₩95,421 | ₩95,877 | ₩94,925 | ₩95,354 | -0.07% | 4.5만 |
|---|
| 2026.09.18 | ₩95,247 | ₩96,467 | ₩94,201 | ₩94,952 | -0.31% | 16.6만 |
|---|
| 2026.09.17 | ₩96,830 | ₩96,937 | ₩95,234 | ₩95,877 | -0.98% | 3.6만 |
|---|
| 2026.09.16 | ₩97,701 | ₩97,701 | ₩95,019 | ₩96,105 | -1.63% | 5.4만 |
|---|
| 2026.09.15 | ₩97,366 | ₩97,902 | ₩96,709 | ₩97,701 | +0.34% | 3.8만 |
|---|
| 2026.09.14 | ₩97,245 | ₩98,895 | ₩96,830 | ₩97,393 | +0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩97,192 | ₩97,768 | ₩96,199 | ₩97,581 | +0.40% | 4.9만 |
|---|
| 2026.09.10 | ₩95,958 | ₩96,923 | ₩95,193 | ₩96,923 | +1.01% | 3.4만 |
|---|
| 2026.09.09 | ₩96,105 | ₩97,151 | ₩95,556 | ₩95,958 | -0.15% | 4.3만 |
|---|
| 2026.09.08 | ₩97,567 | ₩97,849 | ₩96,320 | ₩96,883 | -0.70% | 3.2만 |
|---|
| 2026.09.04 | ₩96,172 | ₩97,970 | ₩96,172 | ₩97,675 | +1.56% | 2.7만 |
|---|
| 2026.09.03 | ₩96,897 | ₩97,540 | ₩95,891 | ₩96,615 | -0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩93,933 | ₩96,910 | ₩93,758 | ₩96,360 | +2.58% | 7.2만 |
|---|
| 2026.09.01 | ₩93,276 | ₩95,059 | ₩93,074 | ₩93,611 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩94,442 | ₩94,550 | ₩92,779 | ₩93,705 | -0.78% | 4.2만 |
|---|
| 2026.08.28 | ₩94,939 | ₩96,159 | ₩93,893 | ₩95,019 | +0.08% | 6.3만 |
|---|
| 2026.08.27 | ₩93,410 | ₩95,475 | ₩92,538 | ₩94,979 | +1.68% | 9.9만 |
|---|
| 2026.08.26 | ₩93,879 | ₩94,483 | ₩93,302 | ₩93,745 | -0.14% | 6.2만 |
|---|
| 2026.08.25 | ₩94,134 | ₩95,180 | ₩93,048 | ₩93,879 | -0.27% | 8.3만 |
|---|
| 2026.08.24 | ₩92,122 | ₩94,188 | ₩91,948 | ₩93,879 | +1.91% | 7만 |
|---|
| 2026.08.21 | ₩92,672 | ₩93,115 | ₩90,982 | ₩92,122 | -0.59% | 5.3만 |
|---|
| 2026.08.20 | ₩91,613 | ₩92,404 | ₩90,982 | ₩92,283 | +0.73% | 3.1만 |
|---|
| 2026.08.19 | ₩94,670 | ₩94,670 | ₩92,055 | ₩92,055 | -2.76% | 4.4만 |
|---|
| 2026.08.18 | ₩95,542 | ₩95,743 | ₩93,946 | ₩94,523 | -1.07% | 3.1만 |
|---|
| 2026.08.17 | ₩95,301 | ₩95,810 | ₩94,308 | ₩95,153 | -0.15% | 5.2만 |
|---|
| 2026.08.14 | ₩96,655 | ₩96,655 | ₩95,086 | ₩95,810 | -0.87% | 3.4만 |
|---|
| 2026.08.13 | ₩95,354 | ₩96,736 | ₩95,354 | ₩96,333 | +1.03% | 3.6만 |
|---|
| 2026.08.12 | ₩95,958 | ₩96,494 | ₩94,831 | ₩95,006 | -0.99% | 3.7만 |
|---|
| 2026.08.11 | ₩94,617 | ₩96,561 | ₩94,268 | ₩95,730 | +1.18% | 5.7만 |
|---|
| 2026.08.10 | ₩94,818 | ₩95,140 | ₩93,758 | ₩94,456 | -0.38% | 4.2만 |
|---|
| 2026.08.07 | ₩95,247 | ₩96,159 | ₩94,161 | ₩95,381 | +0.14% | 5.1만 |
|---|
| 2026.08.06 | ₩96,964 | ₩97,138 | ₩95,059 | ₩96,575 | -0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩95,462 | ₩97,768 | ₩95,462 | ₩96,360 | +0.94% | 5.1만 |
|---|
| 2026.08.04 | ₩96,830 | ₩97,192 | ₩94,939 | ₩96,467 | -0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩94,442 | ₩98,546 | ₩94,348 | ₩96,830 | +2.53% | 11만 |
|---|
| 2026.07.31 | ₩93,168 | ₩94,831 | ₩90,312 | ₩94,161 | +1.07% | 15.7만 |
|---|
| 2026.07.30 | ₩90,915 | ₩91,774 | ₩89,453 | ₩90,204 | -0.78% | 6.3만 |
|---|
| 2026.07.29 | ₩91,787 | ₩93,329 | ₩90,379 | ₩90,634 | -1.26% | 4.6만 |
|---|
| 2026.07.28 | ₩90,325 | ₩93,651 | ₩90,325 | ₩92,109 | +1.97% | 8.1만 |
|---|
| 2026.07.27 | ₩90,821 | ₩92,578 | ₩89,574 | ₩90,499 | -0.35% | 3.9만 |
|---|
| 2026.07.24 | ₩87,643 | ₩90,660 | ₩87,643 | ₩90,097 | +2.80% | 3.7만 |
|---|
| 2026.07.23 | ₩87,549 | ₩89,091 | ₩86,771 | ₩88,541 | +1.13% | 7.7만 |
|---|
| 2026.07.22 | ₩88,220 | ₩89,386 | ₩86,516 | ₩88,702 | +0.55% | 14.1만 |
|---|
| 2026.07.21 | ₩88,166 | ₩89,212 | ₩86,852 | ₩88,702 | +0.61% | 9.2만 |
|---|
| 2026.07.20 | ₩88,354 | ₩88,354 | ₩86,583 | ₩88,166 | -0.21% | 8.5만 |
|---|
| 2026.07.17 | ₩88,220 | ₩89,547 | ₩86,972 | ₩88,112 | -0.12% | 7.7만 |
|---|
| 2026.07.16 | ₩85,913 | ₩89,413 | ₩85,913 | ₩89,225 | +3.86% | 8.1만 |
|---|
| 2026.07.15 | ₩84,987 | ₩86,476 | ₩84,505 | ₩85,913 | +1.09% | 7.1만 |
|---|
| 2026.07.14 | ₩85,886 | ₩86,194 | ₩84,746 | ₩84,894 | -1.16% | 5.9만 |
|---|
| 2026.07.13 | ₩84,853 | ₩86,168 | ₩84,612 | ₩85,430 | +0.68% | 5.6만 |
|---|
| 2026.07.10 | ₩84,370 | ₩85,510 | ₩83,968 | ₩85,430 | +1.26% | 4.5만 |
|---|
| 2026.07.09 | ₩83,995 | ₩85,350 | ₩83,539 | ₩84,572 | +0.69% | 3.5만 |
|---|
| 2026.07.08 | ₩83,767 | ₩84,920 | ₩83,043 | ₩83,995 | +0.27% | 5.6만 |
|---|
| 2026.07.07 | ₩86,557 | ₩87,120 | ₩84,947 | ₩84,947 | -1.86% | 4.8만 |
|---|
| 2026.07.06 | ₩85,631 | ₩86,637 | ₩84,894 | ₩86,315 | +0.80% | 6만 |
|---|
| 2026.07.02 | ₩87,616 | ₩87,831 | ₩85,122 | ₩85,631 | -2.27% | 4.5만 |
|---|
| 2026.07.01 | ₩85,162 | ₩87,375 | ₩83,995 | ₩86,852 | +1.98% | 6.4만 |
|---|
| 2026.06.30 | ₩84,491 | ₩85,256 | ₩83,874 | ₩84,719 | +0.27% | 3.2만 |
|---|
| 2026.06.29 | ₩84,759 | ₩85,256 | ₩83,687 | ₩84,773 | +0.02% | 5.1만 |
|---|
| 2026.06.26 | ₩84,786 | ₩85,671 | ₩83,029 | ₩85,578 | +0.93% | 22.4만 |
|---|
| 2026.06.25 | ₩83,995 | ₩84,545 | ₩83,244 | ₩84,384 | +0.46% | 4.2만 |
|---|
| 2026.06.24 | ₩83,485 | ₩84,759 | ₩83,459 | ₩83,740 | +0.31% | 6.4만 |
|---|
| 2026.06.23 | ₩81,272 | ₩83,190 | ₩81,125 | ₩83,190 | +2.36% | 5.7만 |
|---|
| 2026.06.22 | ₩80,696 | ₩81,863 | ₩80,629 | ₩81,004 | +0.38% | 5.5만 |
|---|
| 2026.06.18 | ₩80,951 | ₩81,889 | ₩80,012 | ₩80,924 | -0.03% | 7만 |
|---|
| 2026.06.17 | ₩81,165 | ₩81,165 | ₩79,006 | ₩79,811 | -1.67% | 5.4만 |
|---|
| 2026.06.16 | ₩79,797 | ₩80,682 | ₩79,247 | ₩80,414 | +0.77% | 2.6만 |
|---|
| 2026.06.15 | ₩81,621 | ₩82,211 | ₩79,408 | ₩79,609 | -2.46% | 3만 |
|---|
| 2026.06.12 | ₩80,696 | ₩81,796 | ₩80,696 | ₩81,299 | +0.75% | 2.8만 |
|---|
| 2026.06.11 | ₩80,736 | ₩80,897 | ₩79,046 | ₩80,159 | -0.71% | 5.8만 |
|---|
| 2026.06.10 | ₩79,864 | ₩81,474 | ₩79,797 | ₩80,589 | +0.91% | 5.4만 |
|---|
| 2026.06.09 | ₩79,113 | ₩80,656 | ₩79,113 | ₩79,449 | +0.42% | 3.8만 |
|---|
| 2026.06.08 | ₩78,322 | ₩79,073 | ₩77,383 | ₩78,349 | +0.03% | 2.2만 |
|---|
| 2026.06.05 | ₩77,343 | ₩78,925 | ₩76,444 | ₩77,960 | +0.80% | 4.2만 |
|---|
| 2026.06.04 | ₩75,439 | ₩77,772 | ₩75,439 | ₩77,383 | +2.58% | 3.1만 |
|---|
| 2026.06.03 | ₩76,310 | ₩76,780 | ₩74,567 | ₩74,822 | -1.95% | 4.7만 |
|---|
| 2026.06.02 | ₩75,237 | ₩77,316 | ₩74,084 | ₩77,008 | +2.35% | 3.2만 |
|---|
| 2026.06.01 | ₩77,330 | ₩77,330 | ₩75,398 | ₩75,667 | -2.15% | 3만 |
|---|
| 2026.05.29 | ₩76,981 | ₩77,718 | ₩76,954 | ₩77,142 | +0.21% | 2.1만 |
|---|
| 2026.05.28 | ₩76,538 | ₩77,276 | ₩75,720 | ₩77,102 | +0.74% | 3.4만 |
|---|
| 2026.05.27 | ₩77,195 | ₩77,786 | ₩76,351 | ₩76,793 | -0.52% | 2.3만 |
|---|
| 2026.05.26 | ₩76,686 | ₩78,188 | ₩76,351 | ₩77,330 | +0.84% | 3.9만 |
|---|
| 2026.05.22 | ₩76,941 | ₩77,316 | ₩76,123 | ₩76,552 | -0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩75,291 | ₩76,753 | ₩74,553 | ₩76,739 | +1.92% | 3.4만 |
|---|
| 2026.05.20 | ₩74,164 | ₩76,444 | ₩74,164 | ₩75,626 | +1.97% | 3.6만 |
|---|
| 2026.05.19 | ₩73,762 | ₩74,607 | ₩73,454 | ₩74,285 | +0.71% | 3.9만 |
|---|
| 2026.05.18 | ₩73,025 | ₩74,232 | ₩73,025 | ₩74,057 | +1.41% | 2.4만 |
|---|
| 2026.05.15 | ₩73,534 | ₩73,534 | ₩71,818 | ₩72,166 | -1.86% | 4.5만 |
|---|
| 2026.05.14 | ₩73,521 | ₩74,232 | ₩73,521 | ₩73,601 | +0.11% | 2만 |
|---|
| 2026.05.13 | ₩73,360 | ₩73,360 | ₩72,850 | ₩73,145 | -0.29% | 1.9만 |
|---|
| 2026.05.12 | ₩74,044 | ₩74,191 | ₩72,904 | ₩73,802 | -0.33% | 2만 |
|---|
| 2026.05.11 | ₩75,760 | ₩75,895 | ₩73,843 | ₩74,446 | -1.73% | 2.5만 |
|---|
| 2026.05.08 | ₩75,814 | ₩76,257 | ₩75,412 | ₩75,895 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩75,506 | ₩76,243 | ₩74,996 | ₩76,069 | +0.75% | 2.9만 |
|---|
| 2026.05.06 | ₩75,693 | ₩76,190 | ₩75,398 | ₩75,613 | -0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩74,661 | ₩76,404 | ₩74,661 | ₩75,720 | +1.42% | 3만 |
|---|
| 2026.05.04 | ₩75,412 | ₩76,257 | ₩73,963 | ₩74,486 | -1.23% | 3.2만 |
|---|
| 2026.05.01 | ₩75,372 | ₩76,686 | ₩75,372 | ₩75,827 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩75,653 | ₩76,686 | ₩75,023 | ₩75,372 | -0.37% | 3.6만 |
|---|
| 2026.04.29 | ₩78,174 | ₩78,174 | ₩75,117 | ₩75,734 | -3.12% | 5만 |
|---|
| 2026.04.28 | ₩76,954 | ₩78,416 | ₩72,676 | ₩77,772 | +1.06% | 4.4만 |
|---|
| 2026.04.27 | ₩74,875 | ₩77,236 | ₩74,446 | ₩76,552 | +2.24% | 6.3만 |
|---|
| 2026.04.24 | ₩75,787 | ₩76,404 | ₩73,293 | ₩75,144 | -0.85% | 4.5만 |
|---|
| 2026.04.23 | ₩76,458 | ₩77,437 | ₩76,458 | ₩76,833 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩76,967 | ₩77,718 | ₩76,538 | ₩76,807 | -0.21% | 3.5만 |
|---|
| 2026.04.21 | ₩79,314 | ₩79,650 | ₩76,592 | ₩76,847 | -3.11% | 3.9만 |
|---|
| 2026.04.20 | ₩79,636 | ₩80,508 | ₩78,818 | ₩78,845 | -0.99% | 4.5만 |
|---|
| 2026.04.17 | ₩78,389 | ₩81,138 | ₩78,389 | ₩79,569 | +1.51% | 7.5만 |
|---|
| 2026.04.16 | ₩77,826 | ₩78,081 | ₩77,128 | ₩77,705 | -0.16% | 11.6만 |
|---|
| 2026.04.15 | ₩78,161 | ₩79,127 | ₩77,423 | ₩78,282 | +0.15% | 4.8만 |
|---|
| 2026.04.14 | ₩78,590 | ₩78,711 | ₩77,584 | ₩78,376 | -0.27% | 4.1만 |
|---|
| 2026.04.13 | ₩78,255 | ₩78,885 | ₩77,718 | ₩78,751 | +0.63% | 4.8만 |
|---|
| 2026.04.10 | ₩79,502 | ₩79,516 | ₩77,879 | ₩78,590 | -1.15% | 6.8만 |
|---|
| 2026.04.09 | ₩77,061 | ₩79,797 | ₩76,887 | ₩79,516 | +3.18% | 7.7만 |
|---|
| 2026.04.08 | ₩77,960 | ₩78,832 | ₩77,195 | ₩77,558 | -0.52% | 4.3만 |
|---|
| 2026.04.07 | ₩74,956 | ₩76,069 | ₩74,473 | ₩75,774 | +1.09% | 6.6만 |
|---|
| 2026.04.06 | ₩73,762 | ₩75,747 | ₩72,220 | ₩75,050 | +1.75% | 8.2만 |
|---|
| 2026.04.02 | ₩72,166 | ₩74,299 | ₩71,643 | ₩74,017 | +2.56% | 6.5만 |
|---|
| 2026.04.01 | ₩72,421 | ₩74,419 | ₩72,421 | ₩73,145 | +1.00% | 2.8만 |
|---|
| 2026.03.31 | ₩73,065 | ₩73,132 | ₩71,522 | ₩72,327 | -1.01% | 4.7만 |
|---|
| 2026.03.30 | ₩71,469 | ₩72,797 | ₩71,281 | ₩72,569 | +1.54% | 2.7만 |
|---|
| 2026.03.27 | ₩71,227 | ₩71,952 | ₩70,731 | ₩71,066 | -0.23% | 4.8만 |
|---|
| 2026.03.26 | ₩71,066 | ₩71,710 | ₩70,771 | ₩71,670 | +0.85% | 1.9만 |
|---|
| 2026.03.25 | ₩72,327 | ₩72,729 | ₩70,691 | ₩71,482 | -1.17% | 1.7만 |
|---|
| 2026.03.24 | ₩70,771 | ₩72,273 | ₩70,771 | ₩72,019 | +1.76% | 2.1만 |
|---|
| 2026.03.23 | ₩70,879 | ₩72,984 | ₩70,101 | ₩71,442 | +0.79% | 3.4만 |
|---|
| 2026.03.20 | ₩70,168 | ₩70,342 | ₩68,062 | ₩69,323 | -1.20% | 7.7만 |
|---|
| 2026.03.19 | ₩69,001 | ₩71,818 | ₩68,465 | ₩70,007 | +1.46% | 6.5만 |
|---|
| 2026.03.18 | ₩69,471 | ₩70,342 | ₩68,666 | ₩69,229 | -0.35% | 4.6만 |
|---|
| 2026.03.17 | ₩71,388 | ₩71,563 | ₩69,672 | ₩70,101 | -1.80% | 4.7만 |
|---|
| 2026.03.16 | ₩70,865 | ₩71,388 | ₩69,618 | ₩70,664 | -0.28% | 3.1만 |
|---|
| 2026.03.13 | ₩70,678 | ₩71,214 | ₩68,585 | ₩69,699 | -1.39% | 1.9만 |
|---|
| 2026.03.12 | ₩68,947 | ₩70,785 | ₩68,947 | ₩70,396 | +2.10% | 2.6만 |
|---|
| 2026.03.11 | ₩69,967 | ₩71,469 | ₩69,296 | ₩70,262 | +0.42% | 3.1만 |
|---|
| 2026.03.10 | ₩70,315 | ₩72,421 | ₩70,315 | ₩70,530 | +0.31% | 4.2만 |
|---|
| 2026.03.09 | ₩70,329 | ₩71,415 | ₩69,390 | ₩70,825 | +0.71% | 3.1만 |
|---|
| 2026.03.06 | ₩70,543 | ₩71,616 | ₩69,497 | ₩71,455 | +1.29% | 3.8만 |
|---|
| 2026.03.05 | ₩72,783 | ₩74,620 | ₩71,241 | ₩72,421 | -0.50% | 3.1만 |
|---|
| 2026.03.04 | ₩73,776 | ₩74,620 | ₩73,467 | ₩73,548 | -0.31% | 2.1만 |
|---|
| 2026.03.03 | ₩72,206 | ₩74,272 | ₩72,206 | ₩73,360 | +1.60% | 2.2만 |
|---|
| 2026.03.02 | ₩72,005 | ₩74,714 | ₩69,833 | ₩73,655 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩74,299 | ₩74,299 | ₩72,555 | ₩73,293 | -1.35% | 3.6만 |
|---|
| 2026.02.26 | ₩76,377 | ₩76,458 | ₩74,942 | ₩75,331 | -1.37% | 3.1만 |
|---|
| 2026.02.25 | ₩74,057 | ₩76,002 | ₩73,762 | ₩75,881 | +2.46% | 2만 |
|---|
| 2026.02.24 | ₩73,869 | ₩74,848 | ₩72,998 | ₩74,017 | +0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩77,115 | ₩77,786 | ₩73,695 | ₩73,990 | -4.05% | 3.5만 |
|---|
| 2026.02.20 | ₩76,552 | ₩77,598 | ₩76,431 | ₩77,598 | +1.37% | 9.2만 |
|---|
| 2026.02.19 | ₩76,511 | ₩77,718 | ₩75,439 | ₩76,471 | -0.05% | 3.7만 |
|---|
| 2026.02.18 | ₩78,818 | ₩79,784 | ₩76,324 | ₩77,008 | -2.30% | 3.8만 |
|---|
| 2026.02.17 | ₩78,590 | ₩79,247 | ₩78,335 | ₩78,751 | +0.20% | 2만 |
|---|
| 2026.02.13 | ₩77,061 | ₩78,845 | ₩77,061 | ₩78,268 | +1.57% | 2.6만 |
|---|
| 2026.02.12 | ₩78,858 | ₩78,899 | ₩77,276 | ₩78,738 | -0.15% | 3.5만 |
|---|
| 2026.02.11 | ₩80,240 | ₩80,682 | ₩78,081 | ₩78,322 | -2.39% | 2만 |
|---|
| 2026.02.10 | ₩79,583 | ₩79,837 | ₩78,295 | ₩79,489 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩80,267 | ₩81,192 | ₩79,703 | ₩80,012 | -0.32% | 3.7만 |
|---|
| 2026.02.06 | ₩80,736 | ₩81,085 | ₩79,757 | ₩80,267 | -0.58% | 3.2만 |
|---|
| 2026.02.05 | ₩80,830 | ₩81,044 | ₩78,791 | ₩79,811 | -1.26% | 2.3만 |
|---|
| 2026.02.04 | ₩80,374 | ₩81,044 | ₩79,596 | ₩79,730 | -0.80% | 2.3만 |
|---|
| 2026.02.03 | ₩79,060 | ₩79,650 | ₩77,906 | ₩79,569 | +0.64% | 2.7만 |
|---|
| 2026.02.02 | ₩77,102 | ₩79,341 | ₩75,425 | ₩78,912 | +2.35% | 3.7만 |
|---|
| 2026.01.30 | ₩75,908 | ₩77,048 | ₩75,908 | ₩76,874 | +1.27% | 2.6만 |
|---|
| 2026.01.29 | ₩74,741 | ₩77,651 | ₩74,728 | ₩76,565 | +2.44% | 3.9만 |
|---|
| 2026.01.28 | ₩75,076 | ₩75,573 | ₩74,178 | ₩74,352 | -0.96% | 3.1만 |
|---|
| 2026.01.27 | ₩72,971 | ₩76,860 | ₩72,971 | ₩75,895 | +4.01% | 2.5만 |
|---|
| 2026.01.26 | ₩75,908 | ₩76,216 | ₩75,211 | ₩75,908 | 0.00% | 1.7만 |
|---|
| 2026.01.23 | ₩79,046 | ₩79,046 | ₩75,667 | ₩76,015 | -3.83% | 1.5만 |
|---|
| 2026.01.22 | ₩79,221 | ₩80,280 | ₩76,190 | ₩78,778 | -0.56% | 2.7만 |
|---|
| 2026.01.21 | ₩75,653 | ₩78,845 | ₩75,613 | ₩78,845 | +4.22% | 3.9만 |
|---|
| 2026.01.20 | ₩74,688 | ₩76,216 | ₩74,084 | ₩75,197 | +0.68% | 2.6만 |
|---|
| 2026.01.16 | ₩76,337 | ₩77,598 | ₩75,345 | ₩75,667 | -0.88% | 1.8만 |
|---|
| 2026.01.15 | ₩74,634 | ₩77,048 | ₩74,620 | ₩76,807 | +2.91% | 2.2만 |
|---|
| 2026.01.14 | ₩73,883 | ₩75,076 | ₩73,440 | ₩74,916 | +1.40% | 2.3만 |
|---|
| 2026.01.13 | ₩73,360 | ₩74,419 | ₩73,360 | ₩73,896 | +0.73% | 1.5만 |
|---|
| 2026.01.12 | ₩73,481 | ₩74,232 | ₩73,105 | ₩73,816 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩74,352 | ₩75,251 | ₩72,971 | ₩73,896 | -0.61% | 2.9만 |
|---|
| 2026.01.08 | ₩72,341 | ₩74,848 | ₩72,341 | ₩74,460 | +2.93% | 2.2만 |
|---|
| 2026.01.07 | ₩72,367 | ₩72,823 | ₩72,032 | ₩72,662 | +0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩72,783 | ₩73,400 | ₩72,086 | ₩73,145 | +0.50% | 2.3만 |
|---|
| 2026.01.05 | ₩71,965 | ₩74,419 | ₩71,496 | ₩73,320 | +1.88% | 2.7만 |
|---|
| 2026.01.02 | ₩72,260 | ₩73,641 | ₩70,798 | ₩71,858 | -0.56% | 3.7만 |
|---|
| 2025.12.31 | ₩73,118 | ₩73,253 | ₩72,287 | ₩72,823 | -0.40% | 1.9만 |
|---|
| 2025.12.30 | ₩73,440 | ₩73,789 | ₩72,689 | ₩73,387 | -0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩73,574 | ₩73,990 | ₩72,743 | ₩73,615 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩74,366 | ₩74,942 | ₩73,776 | ₩74,352 | -0.02% | 1.4만 |
|---|
| 2025.12.24 | ₩74,674 | ₩74,969 | ₩74,312 | ₩74,486 | -0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩74,661 | ₩75,532 | ₩71,724 | ₩74,781 | +0.16% | 2.7만 |
|---|
| 2025.12.22 | ₩76,471 | ₩76,471 | ₩74,956 | ₩75,076 | -1.82% | 2.7만 |
|---|
| 2025.12.19 | ₩77,745 | ₩77,745 | ₩75,626 | ₩76,257 | -1.91% | 4.5만 |
|---|
| 2025.12.18 | ₩77,169 | ₩78,335 | ₩76,297 | ₩77,745 | +0.75% | 3.9만 |
|---|
| 2025.12.17 | ₩77,048 | ₩77,973 | ₩76,874 | ₩77,236 | +0.24% | 2.6만 |
|---|
| 2025.12.16 | ₩77,571 | ₩78,148 | ₩76,458 | ₩77,115 | -0.59% | 3.8만 |
|---|
| 2025.12.15 | ₩77,517 | ₩78,242 | ₩77,128 | ₩77,665 | +0.19% | 3만 |
|---|
| 2025.12.12 | ₩76,511 | ₩77,343 | ₩73,963 | ₩76,766 | +0.33% | 3.4만 |
|---|
| 2025.12.11 | ₩75,506 | ₩77,316 | ₩75,506 | ₩77,021 | +2.01% | 2.6만 |
|---|
| 2025.12.10 | ₩73,145 | ₩76,833 | ₩73,145 | ₩75,854 | +3.70% | 4.7만 |
|---|
| 2025.12.09 | ₩72,703 | ₩74,004 | ₩72,501 | ₩73,011 | +0.42% | 2.6만 |
|---|
| 2025.12.08 | ₩71,549 | ₩73,092 | ₩71,549 | ₩72,716 | +1.63% | 2.2만 |
|---|
| 2025.12.05 | ₩72,327 | ₩72,609 | ₩71,978 | ₩72,314 | -0.02% | 1.5만 |
|---|
| 2025.12.04 | ₩72,756 | ₩73,467 | ₩72,354 | ₩72,890 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩70,758 | ₩73,092 | ₩70,664 | ₩73,078 | +3.28% | 3.7만 |
|---|
| 2025.12.02 | ₩71,791 | ₩72,166 | ₩70,610 | ₩70,610 | -1.64% | 2.4만 |
|---|
| 2025.12.01 | ₩70,651 | ₩71,697 | ₩70,061 | ₩71,053 | +0.57% | 2.6만 |
|---|
| 2025.11.28 | ₩70,275 | ₩70,275 | ₩69,591 | ₩70,034 | -0.34% | 9.6천 |
|---|
| 2025.11.26 | ₩69,980 | ₩70,704 | ₩69,269 | ₩70,450 | +0.67% | 2.9만 |
|---|
| 2025.11.25 | ₩68,532 | ₩71,053 | ₩67,995 | ₩70,543 | +2.94% | 2.6만 |
|---|
| 2025.11.24 | ₩68,599 | ₩68,988 | ₩67,888 | ₩68,465 | -0.20% | 1.7만 |
|---|
| 2025.11.21 | ₩67,083 | ₩69,497 | ₩66,480 | ₩69,122 | +3.04% | 2.6만 |
|---|
| 2025.11.20 | ₩67,700 | ₩67,700 | ₩66,440 | ₩66,882 | -1.21% | 1.5만 |
|---|
| 2025.11.19 | ₩67,231 | ₩67,231 | ₩66,198 | ₩66,788 | -0.66% | 1.7만 |
|---|
| 2025.11.18 | ₩67,043 | ₩67,888 | ₩67,043 | ₩67,459 | +0.62% | 1.1만 |
|---|
| 2025.11.17 | ₩69,511 | ₩69,994 | ₩67,378 | ₩67,512 | -2.87% | 1.6만 |
|---|
| 2025.11.14 | ₩69,390 | ₩70,409 | ₩69,256 | ₩70,101 | +1.02% | 1.2만 |
|---|
| 2025.11.13 | ₩70,825 | ₩71,308 | ₩70,047 | ₩70,731 | -0.13% | 2.7만 |
|---|
| 2025.11.12 | ₩70,383 | ₩71,026 | ₩70,020 | ₩70,530 | +0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩70,074 | ₩70,704 | ₩69,645 | ₩70,248 | +0.25% | 1.2만 |
|---|
| 2025.11.10 | ₩69,149 | ₩70,101 | ₩68,129 | ₩69,819 | +0.97% | 1.6만 |
|---|
| 2025.11.07 | ₩68,934 | ₩69,618 | ₩68,800 | ₩69,015 | +0.12% | 1.4만 |
|---|
| 2025.11.06 | ₩69,015 | ₩69,900 | ₩68,398 | ₩68,934 | -0.12% | 2.4만 |
|---|
| 2025.11.05 | ₩68,478 | ₩70,262 | ₩68,424 | ₩69,631 | +1.68% | 2.5만 |
|---|
| 2025.11.04 | ₩67,700 | ₩68,237 | ₩67,298 | ₩67,821 | +0.18% | 1.9만 |
|---|
| 2025.11.03 | ₩68,465 | ₩69,028 | ₩67,030 | ₩68,156 | -0.45% | 3.9만 |
|---|
| 2025.10.31 | ₩66,681 | ₩68,679 | ₩64,200 | ₩67,875 | +1.79% | 5.5만 |
|---|
| 2025.10.30 | ₩66,091 | ₩67,204 | ₩65,756 | ₩65,876 | -0.32% | 2.6만 |
|---|
| 2025.10.29 | ₩66,869 | ₩67,888 | ₩65,474 | ₩66,493 | -0.56% | 3.7만 |
|---|
| 2025.10.28 | ₩66,788 | ₩68,036 | ₩66,788 | ₩67,177 | +0.58% | 2만 |
|---|
| 2025.10.27 | ₩68,196 | ₩68,196 | ₩67,204 | ₩67,365 | -1.22% | 1.5만 |
|---|
| 2025.10.24 | ₩67,003 | ₩68,062 | ₩67,003 | ₩67,875 | +1.30% | 1.1만 |
|---|
| 2025.10.23 | ₩66,185 | ₩67,244 | ₩65,917 | ₩66,721 | +0.81% | 3.5만 |
|---|
| 2025.10.22 | ₩67,016 | ₩67,445 | ₩66,332 | ₩66,829 | -0.28% | 2.6만 |
|---|
| 2025.10.21 | ₩66,480 | ₩66,815 | ₩66,238 | ₩66,788 | +0.46% | 2만 |
|---|
| 2025.10.20 | ₩65,393 | ₩66,829 | ₩65,367 | ₩66,829 | +2.19% | 2.7만 |
|---|
| 2025.10.17 | ₩64,361 | ₩65,608 | ₩64,361 | ₩65,112 | +1.17% | 4.1만 |
|---|
| 2025.10.16 | ₩66,869 | ₩67,003 | ₩62,899 | ₩63,945 | -4.37% | 4.8만 |
|---|
| 2025.10.15 | ₩68,277 | ₩68,277 | ₩66,332 | ₩67,070 | -1.77% | 3.2만 |
|---|
| 2025.10.14 | ₩64,897 | ₩68,277 | ₩64,897 | ₩67,982 | +4.75% | 3.1만 |
|---|
| 2025.10.13 | ₩66,292 | ₩66,721 | ₩61,786 | ₩65,769 | -0.79% | 4.6만 |
|---|
| 2025.10.10 | ₩67,298 | ₩67,378 | ₩65,340 | ₩65,340 | -2.91% | 2.1만 |
|---|