시장 데이터를 불러오는 중
전체 종목
FB Financial Corporation Common Stock 과거 주가
FB Financial Corporation Common Stock · FBK · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FB Financial Corporation Common Stock · FBK · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,554 | ₩71,090 | ₩70,131 | ₩70,607 | +0.08% | 33.9만 |
| 2026.10.08 | ₩70,017 | ₩71,036 | ₩69,736 | ₩70,956 | +1.34% | 44만 |
| 2026.10.07 | ₩69,776 | ₩70,212 | ₩69,146 | ₩70,084 | +0.44% | 46만 |
| 2026.10.06 | ₩70,983 | ₩71,325 | ₩70,594 | ₩70,621 | -0.51% | 43만 |
| 2026.10.05 | ₩71,492 | ₩71,653 | ₩70,460 | ₩70,513 | -1.37% | 55.5만 |
| 2026.10.02 | ₩70,849 | ₩71,881 | ₩70,520 | ₩71,640 | +1.12% | 69.9만 |
| 2026.10.01 | ₩69,065 | ₩69,990 | ₩68,240 | ₩69,856 | +1.15% | 48.5만 |
| 2026.09.30 | ₩69,655 | ₩69,883 | ₩68,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,333 |
| -0.46% |
| 42.5만 |
| 2026.09.29 | ₩70,232 | ₩70,373 | ₩69,374 | ₩69,588 | -0.92% | 54.5만 |
|---|
| 2026.09.28 | ₩70,768 | ₩70,795 | ₩69,843 | ₩70,098 | -0.95% | 42.4만 |
|---|
| 2026.09.25 | ₩71,157 | ₩71,707 | ₩70,688 | ₩70,728 | -0.60% | 44.5만 |
|---|
| 2026.09.24 | ₩70,956 | ₩71,291 | ₩70,205 | ₩70,822 | -0.19% | 45.9만 |
|---|
| 2026.09.23 | ₩71,251 | ₩71,519 | ₩70,446 | ₩70,594 | -0.92% | 68.4만 |
|---|
| 2026.09.22 | ₩72,471 | ₩73,323 | ₩71,345 | ₩71,345 | -1.55% | 77.1만 |
|---|
| 2026.09.21 | ₩71,881 | ₩72,619 | ₩71,787 | ₩71,881 | 0.00% | 56.6만 |
|---|
| 2026.09.18 | ₩71,519 | ₩72,532 | ₩71,345 | ₩71,559 | +0.06% | 333.9만 |
|---|
| 2026.09.17 | ₩73,236 | ₩73,236 | ₩71,734 | ₩71,747 | -2.03% | 51.8만 |
|---|
| 2026.09.16 | ₩73,464 | ₩73,504 | ₩71,077 | ₩72,619 | -1.15% | 75.3만 |
|---|
| 2026.09.15 | ₩73,933 | ₩74,805 | ₩73,236 | ₩73,316 | -0.83% | 48만 |
|---|
| 2026.09.14 | ₩73,585 | ₩74,698 | ₩73,544 | ₩73,973 | +0.53% | 56.9만 |
|---|
| 2026.09.11 | ₩74,590 | ₩74,590 | ₩72,860 | ₩73,437 | -1.55% | 34.8만 |
|---|
| 2026.09.10 | ₩73,357 | ₩73,732 | ₩72,445 | ₩73,678 | +0.44% | 50.9만 |
|---|
| 2026.09.09 | ₩74,322 | ₩74,939 | ₩73,088 | ₩73,343 | -1.32% | 48만 |
|---|
| 2026.09.08 | ₩76,213 | ₩76,387 | ₩75,033 | ₩75,087 | -1.48% | 59.5만 |
|---|
| 2026.09.04 | ₩76,092 | ₩77,018 | ₩75,965 | ₩76,428 | +0.44% | 29.5만 |
|---|
| 2026.09.03 | ₩76,092 | ₩76,589 | ₩75,935 | ₩76,428 | +0.44% | 36.3만 |
|---|
| 2026.09.02 | ₩75,154 | ₩76,910 | ₩74,295 | ₩75,449 | +0.39% | 34.4만 |
|---|
| 2026.09.01 | ₩76,092 | ₩76,441 | ₩74,161 | ₩74,443 | -2.17% | 36.8만 |
|---|
| 2026.08.31 | ₩77,205 | ₩77,219 | ₩76,267 | ₩76,387 | -1.06% | 32.2만 |
|---|
| 2026.08.28 | ₩77,581 | ₩77,876 | ₩76,816 | ₩77,581 | 0.00% | 21.3만 |
|---|
| 2026.08.27 | ₩76,816 | ₩77,567 | ₩76,186 | ₩77,286 | +0.61% | 27.2만 |
|---|
| 2026.08.26 | ₩77,058 | ₩77,849 | ₩77,058 | ₩77,407 | +0.45% | 21.9만 |
|---|
| 2026.08.25 | ₩78,412 | ₩78,573 | ₩76,816 | ₩76,816 | -2.04% | 32.7만 |
|---|
| 2026.08.24 | ₩78,734 | ₩79,794 | ₩78,144 | ₩78,144 | -0.75% | 22.9만 |
|---|
| 2026.08.21 | ₩79,083 | ₩79,552 | ₩78,225 | ₩78,654 | -0.54% | 20.3만 |
|---|
| 2026.08.20 | ₩79,056 | ₩79,525 | ₩78,399 | ₩78,506 | -0.70% | 33.2만 |
|---|
| 2026.08.19 | ₩81,980 | ₩82,194 | ₩79,432 | ₩79,472 | -3.06% | 26.9만 |
|---|
| 2026.08.18 | ₩82,355 | ₩82,462 | ₩81,524 | ₩81,872 | -0.59% | 21.3만 |
|---|
| 2026.08.17 | ₩82,771 | ₩83,220 | ₩82,100 | ₩82,261 | -0.62% | 23.5만 |
|---|
| 2026.08.14 | ₩82,932 | ₩83,683 | ₩81,316 | ₩82,878 | -0.06% | 26.5만 |
|---|
| 2026.08.13 | ₩83,884 | ₩84,025 | ₩82,865 | ₩83,254 | -0.75% | 28.8만 |
|---|
| 2026.08.12 | ₩82,342 | ₩83,381 | ₩82,181 | ₩83,213 | +1.06% | 24.2만 |
|---|
| 2026.08.11 | ₩81,430 | ₩82,576 | ₩81,343 | ₩82,342 | +1.12% | 20.6만 |
|---|
| 2026.08.10 | ₩81,148 | ₩81,725 | ₩80,464 | ₩81,457 | +0.38% | 26.7만 |
|---|
| 2026.08.07 | ₩81,255 | ₩81,973 | ₩80,479 | ₩81,591 | +0.41% | 24.8만 |
|---|
| 2026.08.06 | ₩83,348 | ₩83,415 | ₩81,470 | ₩81,564 | -2.14% | 28.7만 |
|---|
| 2026.08.05 | ₩83,656 | ₩83,730 | ₩82,637 | ₩82,838 | -0.98% | 35.4만 |
|---|
| 2026.08.04 | ₩81,765 | ₩83,348 | ₩81,725 | ₩83,213 | +1.77% | 45.2만 |
|---|
| 2026.08.03 | ₩80,880 | ₩82,449 | ₩80,880 | ₩81,939 | +1.31% | 44.3만 |
|---|
| 2026.07.31 | ₩80,799 | ₩81,121 | ₩79,780 | ₩80,974 | +0.22% | 49.7만 |
|---|
| 2026.07.30 | ₩80,142 | ₩80,779 | ₩79,955 | ₩80,598 | +0.57% | 37.2만 |
|---|
| 2026.07.29 | ₩79,941 | ₩80,625 | ₩79,512 | ₩80,048 | +0.13% | 41.2만 |
|---|
| 2026.07.28 | ₩79,271 | ₩80,317 | ₩79,271 | ₩79,995 | +0.91% | 32.5만 |
|---|
| 2026.07.27 | ₩79,539 | ₩79,941 | ₩78,513 | ₩78,962 | -0.73% | 29.7만 |
|---|
| 2026.07.24 | ₩78,600 | ₩79,472 | ₩77,903 | ₩79,257 | +0.84% | 29만 |
|---|
| 2026.07.23 | ₩78,023 | ₩78,131 | ₩76,964 | ₩78,010 | -0.02% | 50.3만 |
|---|
| 2026.07.22 | ₩79,646 | ₩79,646 | ₩78,305 | ₩78,976 | -0.84% | 30.1만 |
|---|
| 2026.07.21 | ₩79,365 | ₩79,753 | ₩78,614 | ₩79,552 | +0.24% | 38.6만 |
|---|
| 2026.07.20 | ₩80,236 | ₩81,054 | ₩79,657 | ₩79,794 | -0.55% | 43.1만 |
|---|
| 2026.07.17 | ₩80,478 | ₩81,054 | ₩79,016 | ₩80,411 | -0.08% | 45.6만 |
|---|
| 2026.07.16 | ₩78,614 | ₩81,584 | ₩77,514 | ₩81,027 | +3.07% | 56.6만 |
|---|
| 2026.07.15 | ₩78,976 | ₩79,499 | ₩77,742 | ₩79,083 | +0.14% | 54.7만 |
|---|
| 2026.07.14 | ₩74,429 | ₩78,909 | ₩74,094 | ₩78,318 | +5.23% | 78.1만 |
|---|
| 2026.07.13 | ₩76,374 | ₩76,575 | ₩75,314 | ₩75,864 | -0.67% | 58.3만 |
|---|
| 2026.07.10 | ₩75,516 | ₩76,240 | ₩75,355 | ₩76,012 | +0.66% | 25.4만 |
|---|
| 2026.07.09 | ₩75,019 | ₩75,945 | ₩75,019 | ₩75,395 | +0.50% | 30.3만 |
|---|
| 2026.07.08 | ₩76,012 | ₩76,012 | ₩74,389 | ₩74,859 | -1.52% | 44.8만 |
|---|
| 2026.07.07 | ₩76,361 | ₩76,709 | ₩75,710 | ₩76,361 | 0.00% | 27.3만 |
|---|
| 2026.07.06 | ₩74,644 | ₩76,200 | ₩74,644 | ₩76,012 | +1.83% | 35.2만 |
|---|
| 2026.07.02 | ₩76,240 | ₩76,300 | ₩74,684 | ₩74,966 | -1.67% | 30.7만 |
|---|
| 2026.07.01 | ₩74,805 | ₩76,401 | ₩74,429 | ₩75,851 | +1.40% | 36.6만 |
|---|
| 2026.06.30 | ₩73,866 | ₩74,349 | ₩73,531 | ₩74,228 | +0.49% | 33.6만 |
|---|
| 2026.06.29 | ₩74,510 | ₩74,952 | ₩73,759 | ₩73,906 | -0.81% | 47.2만 |
|---|
| 2026.06.26 | ₩74,711 | ₩75,416 | ₩74,242 | ₩74,952 | +0.32% | 104.9만 |
|---|
| 2026.06.25 | ₩73,732 | ₩74,818 | ₩73,732 | ₩74,416 | +0.93% | 27.5만 |
|---|
| 2026.06.24 | ₩72,968 | ₩74,168 | ₩72,968 | ₩73,330 | +0.50% | 40.5만 |
|---|
| 2026.06.23 | ₩72,606 | ₩73,524 | ₩72,080 | ₩73,397 | +1.09% | 52.5만 |
|---|
| 2026.06.22 | ₩71,989 | ₩72,954 | ₩71,989 | ₩72,176 | +0.26% | 30.4만 |
|---|
| 2026.06.18 | ₩71,922 | ₩72,901 | ₩71,653 | ₩72,083 | +0.22% | 58.8만 |
|---|
| 2026.06.17 | ₩73,048 | ₩74,537 | ₩70,902 | ₩71,412 | -2.24% | 42.8만 |
|---|
| 2026.06.16 | ₩72,807 | ₩73,336 | ₩72,404 | ₩72,860 | +0.07% | 33.3만 |
|---|
| 2026.06.15 | ₩74,255 | ₩75,007 | ₩72,056 | ₩72,123 | -2.87% | 30.7만 |
|---|
| 2026.06.12 | ₩73,102 | ₩73,933 | ₩72,981 | ₩73,759 | +0.90% | 25.5만 |
|---|
| 2026.06.11 | ₩72,753 | ₩72,820 | ₩71,841 | ₩72,579 | -0.24% | 29.4만 |
|---|
| 2026.06.10 | ₩72,525 | ₩73,222 | ₩72,217 | ₩72,378 | -0.20% | 34.7만 |
|---|
| 2026.06.09 | ₩71,640 | ₩73,061 | ₩71,640 | ₩71,975 | +0.47% | 57.8만 |
|---|
| 2026.06.08 | ₩71,425 | ₩72,284 | ₩70,969 | ₩70,969 | -0.64% | 41.7만 |
|---|
| 2026.06.05 | ₩71,130 | ₩72,015 | ₩70,925 | ₩71,318 | +0.26% | 29.7만 |
|---|
| 2026.06.04 | ₩70,661 | ₩72,015 | ₩70,661 | ₩71,238 | +0.82% | 28만 |
|---|
| 2026.06.03 | ₩70,916 | ₩70,916 | ₩69,400 | ₩69,481 | -2.02% | 38.2만 |
|---|
| 2026.06.02 | ₩69,132 | ₩71,144 | ₩69,132 | ₩71,104 | +2.85% | 44.4만 |
|---|
| 2026.06.01 | ₩70,741 | ₩70,741 | ₩69,065 | ₩69,615 | -1.59% | 38.5만 |
|---|
| 2026.05.29 | ₩70,996 | ₩71,580 | ₩70,634 | ₩70,661 | -0.47% | 50.7만 |
|---|
| 2026.05.28 | ₩70,996 | ₩71,238 | ₩70,017 | ₩71,157 | +0.23% | 17.1만 |
|---|
| 2026.05.27 | ₩72,284 | ₩72,310 | ₩70,849 | ₩71,010 | -1.76% | 25.8만 |
|---|
| 2026.05.26 | ₩70,741 | ₩72,482 | ₩70,741 | ₩71,734 | +1.40% | 35.4만 |
|---|
| 2026.05.22 | ₩70,071 | ₩71,130 | ₩69,762 | ₩70,648 | +0.82% | 21.8만 |
|---|
| 2026.05.21 | ₩70,017 | ₩70,688 | ₩69,602 | ₩70,527 | +0.73% | 32.6만 |
|---|
| 2026.05.20 | ₩69,628 | ₩71,291 | ₩69,065 | ₩70,715 | +1.56% | 33.4만 |
|---|
| 2026.05.19 | ₩69,575 | ₩70,004 | ₩68,918 | ₩69,213 | -0.52% | 18만 |
|---|
| 2026.05.18 | ₩68,877 | ₩70,406 | ₩68,877 | ₩69,950 | +1.56% | 29.9만 |
|---|
| 2026.05.15 | ₩69,333 | ₩69,347 | ₩68,126 | ₩68,797 | -0.77% | 40.9만 |
|---|
| 2026.05.14 | ₩69,602 | ₩70,205 | ₩69,199 | ₩69,400 | -0.29% | 26.4만 |
|---|
| 2026.05.13 | ₩69,481 | ₩70,165 | ₩68,623 | ₩68,864 | -0.89% | 30.3만 |
|---|
| 2026.05.12 | ₩70,540 | ₩70,540 | ₩68,971 | ₩69,789 | -1.06% | 47.9만 |
|---|
| 2026.05.11 | ₩72,807 | ₩72,914 | ₩70,527 | ₩70,755 | -2.82% | 28.6만 |
|---|
| 2026.05.08 | ₩72,445 | ₩73,035 | ₩72,310 | ₩72,579 | +0.19% | 15.9만 |
|---|
| 2026.05.07 | ₩73,236 | ₩73,759 | ₩72,163 | ₩72,431 | -1.10% | 17.8만 |
|---|
| 2026.05.06 | ₩72,646 | ₩73,665 | ₩72,498 | ₩72,807 | +0.22% | 16.6만 |
|---|
| 2026.05.05 | ₩72,324 | ₩73,035 | ₩71,546 | ₩72,391 | +0.09% | 14.6만 |
|---|
| 2026.05.04 | ₩71,989 | ₩72,988 | ₩71,559 | ₩71,787 | -0.28% | 16.6만 |
|---|
| 2026.05.01 | ₩72,512 | ₩73,357 | ₩71,747 | ₩72,646 | +0.18% | 23.9만 |
|---|
| 2026.04.30 | ₩71,479 | ₩73,061 | ₩71,479 | ₩72,512 | +1.44% | 23.2만 |
|---|
| 2026.04.29 | ₩73,048 | ₩73,397 | ₩71,720 | ₩72,029 | -1.40% | 20.4만 |
|---|
| 2026.04.28 | ₩74,336 | ₩74,872 | ₩73,276 | ₩73,517 | -1.10% | 23만 |
|---|
| 2026.04.27 | ₩71,855 | ₩73,008 | ₩71,855 | ₩72,834 | +1.36% | 16.2만 |
|---|
| 2026.04.24 | ₩72,552 | ₩73,383 | ₩71,580 | ₩71,855 | -0.96% | 34.6만 |
|---|
| 2026.04.23 | ₩71,895 | ₩72,780 | ₩71,238 | ₩72,766 | +1.21% | 21.5만 |
|---|
| 2026.04.22 | ₩72,002 | ₩72,394 | ₩71,264 | ₩71,600 | -0.56% | 21.1만 |
|---|
| 2026.04.21 | ₩72,874 | ₩73,598 | ₩71,660 | ₩71,962 | -1.25% | 25.6만 |
|---|
| 2026.04.20 | ₩72,270 | ₩73,377 | ₩72,270 | ₩73,115 | +1.17% | 20.1만 |
|---|
| 2026.04.17 | ₩72,310 | ₩73,611 | ₩71,774 | ₩72,418 | +0.15% | 62.8만 |
|---|
| 2026.04.16 | ₩72,471 | ₩73,095 | ₩71,211 | ₩71,412 | -1.46% | 35만 |
|---|
| 2026.04.15 | ₩73,061 | ₩73,075 | ₩70,849 | ₩72,699 | -0.50% | 35.2만 |
|---|
| 2026.04.14 | ₩71,338 | ₩75,583 | ₩71,338 | ₩73,357 | +2.83% | 57.8만 |
|---|
| 2026.04.13 | ₩73,517 | ₩75,113 | ₩72,619 | ₩75,087 | +2.13% | 50.7만 |
|---|
| 2026.04.10 | ₩75,569 | ₩75,569 | ₩73,611 | ₩73,625 | -2.57% | 30.3만 |
|---|
| 2026.04.09 | ₩74,523 | ₩76,126 | ₩74,523 | ₩75,690 | +1.57% | 43만 |
|---|
| 2026.04.08 | ₩75,006 | ₩75,797 | ₩74,523 | ₩74,966 | -0.05% | 29.3만 |
|---|
| 2026.04.07 | ₩72,270 | ₩72,941 | ₩71,855 | ₩72,820 | +0.76% | 23.1만 |
|---|
| 2026.04.06 | ₩71,264 | ₩72,069 | ₩70,446 | ₩71,975 | +1.00% | 20.4만 |
|---|
| 2026.04.02 | ₩70,808 | ₩71,774 | ₩70,098 | ₩71,627 | +1.16% | 39.1만 |
|---|
| 2026.04.01 | ₩70,044 | ₩70,956 | ₩69,716 | ₩70,581 | +0.77% | 43.4만 |
|---|
| 2026.03.31 | ₩70,044 | ₩70,540 | ₩68,555 | ₩69,655 | -0.56% | 36.2만 |
|---|
| 2026.03.30 | ₩69,400 | ₩69,897 | ₩68,582 | ₩69,105 | -0.43% | 27.1만 |
|---|
| 2026.03.27 | ₩69,266 | ₩69,776 | ₩68,408 | ₩68,676 | -0.85% | 38.9만 |
|---|
| 2026.03.26 | ₩69,011 | ₩69,903 | ₩69,011 | ₩69,695 | +0.99% | 24.4만 |
|---|
| 2026.03.25 | ₩70,916 | ₩71,077 | ₩69,548 | ₩69,588 | -1.87% | 33.7만 |
|---|
| 2026.03.24 | ₩68,555 | ₩70,728 | ₩68,555 | ₩69,990 | +2.09% | 26.2만 |
|---|
| 2026.03.23 | ₩70,433 | ₩71,130 | ₩69,213 | ₩69,333 | -1.56% | 35.7만 |
|---|
| 2026.03.20 | ₩68,783 | ₩69,065 | ₩68,059 | ₩68,287 | -0.72% | 88.3만 |
|---|
| 2026.03.19 | ₩68,234 | ₩69,280 | ₩67,322 | ₩68,555 | +0.47% | 30.2만 |
|---|
| 2026.03.18 | ₩69,132 | ₩69,722 | ₩68,073 | ₩68,448 | -0.99% | 56.6만 |
|---|
| 2026.03.17 | ₩69,762 | ₩70,406 | ₩68,636 | ₩69,159 | -0.87% | 22.4만 |
|---|
| 2026.03.16 | ₩69,602 | ₩69,964 | ₩69,092 | ₩69,092 | -0.73% | 32.9만 |
|---|
| 2026.03.13 | ₩69,105 | ₩69,669 | ₩67,355 | ₩68,623 | -0.70% | 20.6만 |
|---|
| 2026.03.12 | ₩67,657 | ₩69,079 | ₩67,228 | ₩68,569 | +1.35% | 26.8만 |
|---|
| 2026.03.11 | ₩68,488 | ₩69,481 | ₩68,032 | ₩69,347 | +1.25% | 32.7만 |
|---|
| 2026.03.10 | ₩68,220 | ₩70,735 | ₩68,043 | ₩69,092 | +1.28% | 29.7만 |
|---|
| 2026.03.09 | ₩67,389 | ₩69,038 | ₩66,034 | ₩68,770 | +2.05% | 51.9만 |
|---|
| 2026.03.06 | ₩69,011 | ₩69,333 | ₩67,563 | ₩69,038 | +0.04% | 43.5만 |
|---|
| 2026.03.05 | ₩71,680 | ₩71,969 | ₩70,420 | ₩71,197 | -0.67% | 20.7만 |
|---|
| 2026.03.04 | ₩72,874 | ₩73,209 | ₩72,056 | ₩72,606 | -0.37% | 25.3만 |
|---|
| 2026.03.03 | ₩71,814 | ₩73,186 | ₩70,594 | ₩72,552 | +1.03% | 24.9만 |
|---|
| 2026.03.02 | ₩71,224 | ₩74,268 | ₩70,902 | ₩73,517 | +3.22% | 27만 |
|---|
| 2026.02.27 | ₩75,811 | ₩75,931 | ₩72,874 | ₩73,343 | -3.25% | 33.8만 |
|---|
| 2026.02.26 | ₩77,863 | ₩79,123 | ₩76,736 | ₩77,742 | -0.16% | 21만 |
|---|
| 2026.02.25 | ₩76,347 | ₩78,077 | ₩75,583 | ₩78,023 | +2.20% | 20.8만 |
|---|
| 2026.02.24 | ₩75,569 | ₩76,696 | ₩74,765 | ₩75,744 | +0.23% | 27만 |
|---|
| 2026.02.23 | ₩79,499 | ₩79,499 | ₩75,127 | ₩75,797 | -4.66% | 27.1만 |
|---|
| 2026.02.20 | ₩78,399 | ₩79,700 | ₩77,286 | ₩79,230 | +1.06% | 18.5만 |
|---|
| 2026.02.19 | ₩77,983 | ₩78,466 | ₩77,433 | ₩78,426 | +0.57% | 25.4만 |
|---|
| 2026.02.18 | ₩79,096 | ₩80,464 | ₩77,997 | ₩78,520 | -0.73% | 25.7만 |
|---|
| 2026.02.17 | ₩79,391 | ₩80,464 | ₩78,050 | ₩79,016 | -0.47% | 30.6만 |
|---|
| 2026.02.13 | ₩79,432 | ₩79,689 | ₩78,466 | ₩79,123 | -0.39% | 22.4만 |
|---|
| 2026.02.12 | ₩81,054 | ₩81,175 | ₩78,439 | ₩79,432 | -2.00% | 18.1만 |
|---|
| 2026.02.11 | ₩81,135 | ₩82,476 | ₩79,525 | ₩79,955 | -1.45% | 19.7만 |
|---|
| 2026.02.10 | ₩81,832 | ₩82,301 | ₩80,203 | ₩80,813 | -1.25% | 16.8만 |
|---|
| 2026.02.09 | ₩81,993 | ₩83,294 | ₩81,846 | ₩82,221 | +0.28% | 19.5만 |
|---|
| 2026.02.06 | ₩82,462 | ₩83,602 | ₩81,832 | ₩82,623 | +0.20% | 32만 |
|---|
| 2026.02.05 | ₩81,711 | ₩82,838 | ₩80,860 | ₩81,658 | -0.07% | 32.6만 |
|---|
| 2026.02.04 | ₩81,698 | ₩82,476 | ₩81,316 | ₩81,711 | +0.02% | 21.6만 |
|---|
| 2026.02.03 | ₩78,332 | ₩80,565 | ₩78,332 | ₩80,478 | +2.74% | 24.2만 |
|---|
| 2026.02.02 | ₩77,635 | ₩79,378 | ₩76,488 | ₩78,801 | +1.50% | 20.6만 |
|---|
| 2026.01.30 | ₩77,433 | ₩78,345 | ₩76,146 | ₩77,152 | -0.36% | 35.7만 |
|---|
| 2026.01.29 | ₩76,857 | ₩78,359 | ₩76,629 | ₩78,037 | +1.54% | 30.8만 |
|---|
| 2026.01.28 | ₩76,803 | ₩77,856 | ₩76,226 | ₩76,548 | -0.33% | 31만 |
|---|
| 2026.01.27 | ₩77,795 | ₩78,292 | ₩76,656 | ₩76,669 | -1.45% | 19.9만 |
|---|
| 2026.01.26 | ₩76,307 | ₩78,158 | ₩76,253 | ₩77,782 | +1.93% | 34.3만 |
|---|
| 2026.01.23 | ₩80,411 | ₩80,652 | ₩76,240 | ₩76,307 | -5.10% | 55.4만 |
|---|
| 2026.01.22 | ₩81,658 | ₩83,461 | ₩79,794 | ₩81,470 | -0.23% | 51.7만 |
|---|
| 2026.01.21 | ₩78,842 | ₩83,636 | ₩78,842 | ₩82,637 | +4.81% | 49.7만 |
|---|
| 2026.01.20 | ₩78,640 | ₩80,297 | ₩78,453 | ₩78,479 | -0.20% | 17.2만 |
|---|
| 2026.01.16 | ₩80,960 | ₩81,537 | ₩79,794 | ₩79,981 | -1.21% | 31.5만 |
|---|
| 2026.01.15 | ₩79,284 | ₩81,443 | ₩79,284 | ₩81,296 | +2.54% | 37.6만 |
|---|
| 2026.01.14 | ₩77,259 | ₩79,928 | ₩76,361 | ₩79,311 | +2.66% | 34.8만 |
|---|
| 2026.01.13 | ₩78,184 | ₩78,298 | ₩77,018 | ₩77,299 | -1.13% | 13.9만 |
|---|
| 2026.01.12 | ₩77,058 | ₩78,707 | ₩76,509 | ₩78,332 | +1.65% | 35.8만 |
|---|
| 2026.01.09 | ₩79,391 | ₩79,713 | ₩77,514 | ₩77,889 | -1.89% | 16.2만 |
|---|
| 2026.01.08 | ₩75,797 | ₩79,056 | ₩75,797 | ₩78,989 | +4.21% | 19.3만 |
|---|
| 2026.01.07 | ₩77,071 | ₩77,125 | ₩75,509 | ₩76,334 | -0.96% | 19.8만 |
|---|
| 2026.01.06 | ₩75,717 | ₩76,964 | ₩75,513 | ₩76,870 | +1.52% | 22.5만 |
|---|
| 2026.01.05 | ₩74,899 | ₩77,205 | ₩74,899 | ₩76,133 | +1.65% | 26.7만 |
|---|
| 2026.01.02 | ₩74,751 | ₩75,422 | ₩73,692 | ₩75,261 | +0.68% | 23.4만 |
|---|
| 2025.12.31 | ₩75,784 | ₩75,784 | ₩74,563 | ₩74,832 | -1.26% | 35.2만 |
|---|
| 2025.12.30 | ₩76,065 | ₩76,226 | ₩75,489 | ₩75,489 | -0.76% | 23.5만 |
|---|
| 2025.12.29 | ₩76,387 | ₩76,709 | ₩75,556 | ₩76,226 | -0.21% | 23.2만 |
|---|
| 2025.12.26 | ₩76,065 | ₩76,709 | ₩76,052 | ₩76,186 | +0.16% | 19.7만 |
|---|
| 2025.12.24 | ₩76,173 | ₩76,951 | ₩75,198 | ₩76,495 | +0.42% | 10.4만 |
|---|
| 2025.12.23 | ₩76,441 | ₩77,266 | ₩75,744 | ₩75,998 | -0.58% | 21.6만 |
|---|
| 2025.12.22 | ₩76,226 | ₩77,380 | ₩75,636 | ₩76,401 | +0.23% | 26.9만 |
|---|
| 2025.12.19 | ₩76,361 | ₩76,863 | ₩74,644 | ₩76,146 | -0.28% | 112.4만 |
|---|
| 2025.12.18 | ₩77,728 | ₩77,728 | ₩76,287 | ₩76,535 | -1.54% | 54.5만 |
|---|
| 2025.12.17 | ₩77,581 | ₩78,842 | ₩74,711 | ₩76,857 | -0.93% | 61.6만 |
|---|
| 2025.12.16 | ₩79,123 | ₩79,123 | ₩76,884 | ₩77,903 | -1.54% | 44.6만 |
|---|
| 2025.12.15 | ₩79,458 | ₩80,303 | ₩78,815 | ₩78,895 | -0.71% | 39.1만 |
|---|
| 2025.12.12 | ₩79,083 | ₩79,230 | ₩78,184 | ₩79,150 | +0.08% | 36.2만 |
|---|
| 2025.12.11 | ₩78,600 | ₩79,606 | ₩78,546 | ₩78,882 | +0.36% | 24.1만 |
|---|
| 2025.12.10 | ₩77,138 | ₩79,606 | ₩76,843 | ₩78,654 | +1.96% | 39.9만 |
|---|
| 2025.12.09 | ₩76,200 | ₩77,681 | ₩76,052 | ₩76,790 | +0.77% | 23.7만 |
|---|
| 2025.12.08 | ₩76,280 | ₩77,098 | ₩75,804 | ₩76,267 | -0.02% | 34.8만 |
|---|
| 2025.12.05 | ₩76,347 | ₩77,165 | ₩76,106 | ₩76,293 | -0.07% | 32.1만 |
|---|
| 2025.12.04 | ₩76,589 | ₩77,782 | ₩76,401 | ₩76,776 | +0.25% | 27.8만 |
|---|
| 2025.12.03 | ₩75,288 | ₩77,326 | ₩75,288 | ₩77,313 | +2.69% | 32.9만 |
|---|
| 2025.12.02 | ₩75,529 | ₩75,677 | ₩74,845 | ₩75,355 | -0.23% | 26.4만 |
|---|
| 2025.12.01 | ₩73,973 | ₩75,951 | ₩73,973 | ₩75,154 | +1.60% | 28.7만 |
|---|
| 2025.11.28 | ₩75,100 | ₩75,435 | ₩74,590 | ₩74,912 | -0.25% | 10.8만 |
|---|
| 2025.11.26 | ₩75,207 | ₩76,334 | ₩74,966 | ₩75,073 | -0.18% | 43만 |
|---|
| 2025.11.25 | ₩73,880 | ₩76,200 | ₩73,866 | ₩75,610 | +2.34% | 29.8만 |
|---|
| 2025.11.24 | ₩72,860 | ₩73,611 | ₩70,949 | ₩73,276 | +0.57% | 29.6만 |
|---|
| 2025.11.21 | ₩70,876 | ₩73,403 | ₩70,768 | ₩72,941 | +2.91% | 35.7만 |
|---|
| 2025.11.20 | ₩71,814 | ₩73,289 | ₩70,446 | ₩70,446 | -1.90% | 39.5만 |
|---|
| 2025.11.19 | ₩70,956 | ₩71,881 | ₩70,768 | ₩71,130 | +0.25% | 18.7만 |
|---|
| 2025.11.18 | ₩70,420 | ₩71,774 | ₩69,856 | ₩70,929 | +0.72% | 24.6만 |
|---|
| 2025.11.17 | ₩72,914 | ₩73,383 | ₩69,789 | ₩69,883 | -4.16% | 27.2만 |
|---|
| 2025.11.14 | ₩73,209 | ₩73,424 | ₩72,391 | ₩72,994 | -0.29% | 41.8만 |
|---|
| 2025.11.13 | ₩73,880 | ₩74,470 | ₩72,887 | ₩73,222 | -0.89% | 20.3만 |
|---|
| 2025.11.12 | ₩74,523 | ₩75,529 | ₩73,940 | ₩73,987 | -0.72% | 29.3만 |
|---|
| 2025.11.11 | ₩73,745 | ₩74,429 | ₩73,585 | ₩74,362 | +0.84% | 22.3만 |
|---|
| 2025.11.10 | ₩73,839 | ₩74,470 | ₩73,625 | ₩73,920 | +0.11% | 28.3만 |
|---|
| 2025.11.07 | ₩72,753 | ₩74,000 | ₩72,391 | ₩73,839 | +1.49% | 30.1만 |
|---|
| 2025.11.06 | ₩72,632 | ₩73,196 | ₩72,056 | ₩72,699 | +0.09% | 22.1만 |
|---|
| 2025.11.05 | ₩72,431 | ₩73,745 | ₩72,002 | ₩72,552 | +0.17% | 24.2만 |
|---|
| 2025.11.04 | ₩72,217 | ₩72,773 | ₩71,828 | ₩72,083 | -0.19% | 30.3만 |
|---|
| 2025.11.03 | ₩72,592 | ₩73,008 | ₩71,278 | ₩72,632 | +0.06% | 26.5만 |
|---|
| 2025.10.31 | ₩72,646 | ₩73,189 | ₩71,687 | ₩72,431 | -0.30% | 29.1만 |
|---|
| 2025.10.30 | ₩71,801 | ₩73,846 | ₩71,801 | ₩73,357 | +2.17% | 33.9만 |
|---|
| 2025.10.29 | ₩73,665 | ₩74,912 | ₩71,868 | ₩72,190 | -2.00% | 31.9만 |
|---|
| 2025.10.28 | ₩74,322 | ₩74,952 | ₩73,678 | ₩74,228 | -0.13% | 18.8만 |
|---|
| 2025.10.27 | ₩74,885 | ₩75,462 | ₩74,496 | ₩74,590 | -0.39% | 27.9만 |
|---|
| 2025.10.24 | ₩73,853 | ₩75,301 | ₩73,833 | ₩74,765 | +1.23% | 20.7만 |
|---|
| 2025.10.23 | ₩73,276 | ₩73,611 | ₩72,136 | ₩73,196 | -0.11% | 26.8만 |
|---|
| 2025.10.22 | ₩72,780 | ₩74,604 | ₩72,552 | ₩73,115 | +0.46% | 38.5만 |
|---|
| 2025.10.21 | ₩71,801 | ₩72,860 | ₩71,184 | ₩72,766 | +1.34% | 35.4만 |
|---|
| 2025.10.20 | ₩70,366 | ₩71,989 | ₩70,205 | ₩71,586 | +1.73% | 30.6만 |
|---|
| 2025.10.17 | ₩70,782 | ₩71,360 | ₩69,333 | ₩69,883 | -1.27% | 45.9만 |
|---|
| 2025.10.16 | ₩75,931 | ₩76,173 | ₩69,602 | ₩69,803 | -8.07% | 72.1만 |
|---|
| 2025.10.15 | ₩78,707 | ₩78,895 | ₩74,899 | ₩76,253 | -3.12% | 94.2만 |
|---|
| 2025.10.14 | ₩77,675 | ₩79,351 | ₩74,711 | ₩78,587 | +1.17% | 91.7만 |
|---|
| 2025.10.13 | ₩75,757 | ₩76,421 | ₩75,100 | ₩75,516 | -0.32% | 54.4만 |
|---|
| 2025.10.10 | ₩78,426 | ₩78,996 | ₩74,912 | ₩74,952 | -4.43% | 57.8만 |
|---|