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 | ₩70,557 | ₩71,094 | ₩70,135 | ₩70,611 | +0.08% | 33.9만 |
| 2026.10.08 | ₩70,021 | ₩71,040 | ₩69,739 | ₩70,960 | +1.34% | 44만 |
| 2026.10.07 | ₩69,780 | ₩70,215 | ₩69,149 | ₩70,088 | +0.44% | 46만 |
| 2026.10.06 | ₩70,987 | ₩71,329 | ₩70,598 | ₩70,624 | -0.51% | 43만 |
| 2026.10.05 | ₩71,496 | ₩71,657 | ₩70,463 | ₩70,517 | -1.37% | 55.5만 |
| 2026.10.02 | ₩70,852 | ₩71,885 | ₩70,524 | ₩71,644 | +1.12% | 69.9만 |
| 2026.10.01 | ₩69,069 | ₩69,994 | ₩68,244 | ₩69,860 | +1.15% | 48.5만 |
| 2026.09.30 | ₩69,659 | ₩69,887 | ₩68,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,337 |
| -0.46% |
| 42.5만 |
| 2026.09.29 | ₩70,236 | ₩70,376 | ₩69,377 | ₩69,592 | -0.92% | 54.5만 |
|---|
| 2026.09.28 | ₩70,772 | ₩70,799 | ₩69,847 | ₩70,101 | -0.95% | 42.4만 |
|---|
| 2026.09.25 | ₩71,161 | ₩71,711 | ₩70,691 | ₩70,732 | -0.60% | 44.5만 |
|---|
| 2026.09.24 | ₩70,960 | ₩71,295 | ₩70,209 | ₩70,826 | -0.19% | 45.9만 |
|---|
| 2026.09.23 | ₩71,255 | ₩71,523 | ₩70,450 | ₩70,598 | -0.92% | 68.4만 |
|---|
| 2026.09.22 | ₩72,475 | ₩73,327 | ₩71,349 | ₩71,349 | -1.55% | 77.1만 |
|---|
| 2026.09.21 | ₩71,885 | ₩72,623 | ₩71,791 | ₩71,885 | 0.00% | 56.6만 |
|---|
| 2026.09.18 | ₩71,523 | ₩72,536 | ₩71,349 | ₩71,563 | +0.06% | 333.9만 |
|---|
| 2026.09.17 | ₩73,240 | ₩73,240 | ₩71,738 | ₩71,751 | -2.03% | 51.8만 |
|---|
| 2026.09.16 | ₩73,468 | ₩73,508 | ₩71,080 | ₩72,623 | -1.15% | 75.3만 |
|---|
| 2026.09.15 | ₩73,937 | ₩74,809 | ₩73,240 | ₩73,320 | -0.83% | 48만 |
|---|
| 2026.09.14 | ₩73,588 | ₩74,701 | ₩73,548 | ₩73,977 | +0.53% | 56.9만 |
|---|
| 2026.09.11 | ₩74,594 | ₩74,594 | ₩72,864 | ₩73,441 | -1.55% | 34.8만 |
|---|
| 2026.09.10 | ₩73,360 | ₩73,736 | ₩72,448 | ₩73,682 | +0.44% | 50.9만 |
|---|
| 2026.09.09 | ₩74,326 | ₩74,943 | ₩73,092 | ₩73,347 | -1.32% | 48만 |
|---|
| 2026.09.08 | ₩76,217 | ₩76,391 | ₩75,037 | ₩75,090 | -1.48% | 59.5만 |
|---|
| 2026.09.04 | ₩76,096 | ₩77,022 | ₩75,969 | ₩76,432 | +0.44% | 29.5만 |
|---|
| 2026.09.03 | ₩76,096 | ₩76,593 | ₩75,939 | ₩76,432 | +0.44% | 36.3만 |
|---|
| 2026.09.02 | ₩75,157 | ₩76,914 | ₩74,299 | ₩75,453 | +0.39% | 34.4만 |
|---|
| 2026.09.01 | ₩76,096 | ₩76,445 | ₩74,165 | ₩74,447 | -2.17% | 36.8만 |
|---|
| 2026.08.31 | ₩77,209 | ₩77,223 | ₩76,271 | ₩76,391 | -1.06% | 32.2만 |
|---|
| 2026.08.28 | ₩77,585 | ₩77,880 | ₩76,820 | ₩77,585 | 0.00% | 21.3만 |
|---|
| 2026.08.27 | ₩76,820 | ₩77,572 | ₩76,190 | ₩77,290 | +0.61% | 27.2만 |
|---|
| 2026.08.26 | ₩77,062 | ₩77,853 | ₩77,062 | ₩77,411 | +0.45% | 21.9만 |
|---|
| 2026.08.25 | ₩78,416 | ₩78,577 | ₩76,820 | ₩76,820 | -2.04% | 32.7만 |
|---|
| 2026.08.24 | ₩78,738 | ₩79,798 | ₩78,148 | ₩78,148 | -0.75% | 22.9만 |
|---|
| 2026.08.21 | ₩79,087 | ₩79,556 | ₩78,229 | ₩78,658 | -0.54% | 20.3만 |
|---|
| 2026.08.20 | ₩79,060 | ₩79,530 | ₩78,403 | ₩78,510 | -0.70% | 33.2만 |
|---|
| 2026.08.19 | ₩81,984 | ₩82,198 | ₩79,436 | ₩79,476 | -3.06% | 26.9만 |
|---|
| 2026.08.18 | ₩82,359 | ₩82,467 | ₩81,528 | ₩81,877 | -0.59% | 21.3만 |
|---|
| 2026.08.17 | ₩82,775 | ₩83,224 | ₩82,105 | ₩82,266 | -0.62% | 23.5만 |
|---|
| 2026.08.14 | ₩82,936 | ₩83,687 | ₩81,320 | ₩82,882 | -0.06% | 26.5만 |
|---|
| 2026.08.13 | ₩83,888 | ₩84,029 | ₩82,869 | ₩83,258 | -0.75% | 28.8만 |
|---|
| 2026.08.12 | ₩82,346 | ₩83,385 | ₩82,185 | ₩83,218 | +1.06% | 24.2만 |
|---|
| 2026.08.11 | ₩81,434 | ₩82,581 | ₩81,347 | ₩82,346 | +1.12% | 20.6만 |
|---|
| 2026.08.10 | ₩81,152 | ₩81,729 | ₩80,468 | ₩81,461 | +0.38% | 26.7만 |
|---|
| 2026.08.07 | ₩81,260 | ₩81,977 | ₩80,483 | ₩81,595 | +0.41% | 24.8만 |
|---|
| 2026.08.06 | ₩83,352 | ₩83,419 | ₩81,474 | ₩81,568 | -2.14% | 28.7만 |
|---|
| 2026.08.05 | ₩83,660 | ₩83,734 | ₩82,641 | ₩82,842 | -0.98% | 35.4만 |
|---|
| 2026.08.04 | ₩81,769 | ₩83,352 | ₩81,729 | ₩83,218 | +1.77% | 45.2만 |
|---|
| 2026.08.03 | ₩80,884 | ₩82,453 | ₩80,884 | ₩81,944 | +1.31% | 44.3만 |
|---|
| 2026.07.31 | ₩80,804 | ₩81,126 | ₩79,784 | ₩80,978 | +0.22% | 49.7만 |
|---|
| 2026.07.30 | ₩80,147 | ₩80,784 | ₩79,959 | ₩80,603 | +0.57% | 37.2만 |
|---|
| 2026.07.29 | ₩79,945 | ₩80,629 | ₩79,516 | ₩80,053 | +0.13% | 41.2만 |
|---|
| 2026.07.28 | ₩79,275 | ₩80,321 | ₩79,275 | ₩79,999 | +0.91% | 32.5만 |
|---|
| 2026.07.27 | ₩79,543 | ₩79,945 | ₩78,517 | ₩78,966 | -0.73% | 29.7만 |
|---|
| 2026.07.24 | ₩78,604 | ₩79,476 | ₩77,907 | ₩79,261 | +0.84% | 29만 |
|---|
| 2026.07.23 | ₩78,028 | ₩78,135 | ₩76,968 | ₩78,014 | -0.02% | 50.3만 |
|---|
| 2026.07.22 | ₩79,650 | ₩79,650 | ₩78,309 | ₩78,980 | -0.84% | 30.1만 |
|---|
| 2026.07.21 | ₩79,369 | ₩79,758 | ₩78,618 | ₩79,556 | +0.24% | 38.6만 |
|---|
| 2026.07.20 | ₩80,240 | ₩81,058 | ₩79,661 | ₩79,798 | -0.55% | 43.1만 |
|---|
| 2026.07.17 | ₩80,482 | ₩81,058 | ₩79,020 | ₩80,415 | -0.08% | 45.6만 |
|---|
| 2026.07.16 | ₩78,618 | ₩81,588 | ₩77,518 | ₩81,032 | +3.07% | 56.6만 |
|---|
| 2026.07.15 | ₩78,980 | ₩79,503 | ₩77,746 | ₩79,087 | +0.14% | 54.7만 |
|---|
| 2026.07.14 | ₩74,433 | ₩78,913 | ₩74,098 | ₩78,323 | +5.23% | 78.1만 |
|---|
| 2026.07.13 | ₩76,378 | ₩76,579 | ₩75,318 | ₩75,868 | -0.67% | 58.3만 |
|---|
| 2026.07.10 | ₩75,520 | ₩76,244 | ₩75,359 | ₩76,016 | +0.66% | 25.4만 |
|---|
| 2026.07.09 | ₩75,023 | ₩75,949 | ₩75,023 | ₩75,399 | +0.50% | 30.3만 |
|---|
| 2026.07.08 | ₩76,016 | ₩76,016 | ₩74,393 | ₩74,862 | -1.52% | 44.8만 |
|---|
| 2026.07.07 | ₩76,365 | ₩76,713 | ₩75,714 | ₩76,365 | 0.00% | 27.3만 |
|---|
| 2026.07.06 | ₩74,648 | ₩76,204 | ₩74,648 | ₩76,016 | +1.83% | 35.2만 |
|---|
| 2026.07.02 | ₩76,244 | ₩76,304 | ₩74,688 | ₩74,970 | -1.67% | 30.7만 |
|---|
| 2026.07.01 | ₩74,809 | ₩76,405 | ₩74,433 | ₩75,855 | +1.40% | 36.6만 |
|---|
| 2026.06.30 | ₩73,870 | ₩74,353 | ₩73,535 | ₩74,232 | +0.49% | 33.6만 |
|---|
| 2026.06.29 | ₩74,514 | ₩74,956 | ₩73,763 | ₩73,910 | -0.81% | 47.2만 |
|---|
| 2026.06.26 | ₩74,715 | ₩75,420 | ₩74,246 | ₩74,956 | +0.32% | 104.9만 |
|---|
| 2026.06.25 | ₩73,736 | ₩74,822 | ₩73,736 | ₩74,420 | +0.93% | 27.5만 |
|---|
| 2026.06.24 | ₩72,971 | ₩74,172 | ₩72,971 | ₩73,334 | +0.50% | 40.5만 |
|---|
| 2026.06.23 | ₩72,609 | ₩73,528 | ₩72,084 | ₩73,401 | +1.09% | 52.5만 |
|---|
| 2026.06.22 | ₩71,992 | ₩72,958 | ₩71,992 | ₩72,180 | +0.26% | 30.4만 |
|---|
| 2026.06.18 | ₩71,925 | ₩72,904 | ₩71,657 | ₩72,086 | +0.22% | 58.8만 |
|---|
| 2026.06.17 | ₩73,052 | ₩74,541 | ₩70,906 | ₩71,416 | -2.24% | 42.8만 |
|---|
| 2026.06.16 | ₩72,810 | ₩73,340 | ₩72,408 | ₩72,864 | +0.07% | 33.3만 |
|---|
| 2026.06.15 | ₩74,259 | ₩75,011 | ₩72,059 | ₩72,127 | -2.87% | 30.7만 |
|---|
| 2026.06.12 | ₩73,106 | ₩73,937 | ₩72,985 | ₩73,763 | +0.90% | 25.5만 |
|---|
| 2026.06.11 | ₩72,757 | ₩72,824 | ₩71,845 | ₩72,582 | -0.24% | 29.4만 |
|---|
| 2026.06.10 | ₩72,529 | ₩73,226 | ₩72,220 | ₩72,381 | -0.20% | 34.7만 |
|---|
| 2026.06.09 | ₩71,644 | ₩73,065 | ₩71,644 | ₩71,979 | +0.47% | 57.8만 |
|---|
| 2026.06.08 | ₩71,429 | ₩72,287 | ₩70,973 | ₩70,973 | -0.64% | 41.7만 |
|---|
| 2026.06.05 | ₩71,134 | ₩72,019 | ₩70,929 | ₩71,322 | +0.26% | 29.7만 |
|---|
| 2026.06.04 | ₩70,665 | ₩72,019 | ₩70,665 | ₩71,241 | +0.82% | 28만 |
|---|
| 2026.06.03 | ₩70,919 | ₩70,919 | ₩69,404 | ₩69,484 | -2.02% | 38.2만 |
|---|
| 2026.06.02 | ₩69,136 | ₩71,147 | ₩69,136 | ₩71,107 | +2.85% | 44.4만 |
|---|
| 2026.06.01 | ₩70,745 | ₩70,745 | ₩69,069 | ₩69,619 | -1.59% | 38.5만 |
|---|
| 2026.05.29 | ₩71,000 | ₩71,583 | ₩70,638 | ₩70,665 | -0.47% | 50.7만 |
|---|
| 2026.05.28 | ₩71,000 | ₩71,241 | ₩70,021 | ₩71,161 | +0.23% | 17.1만 |
|---|
| 2026.05.27 | ₩72,287 | ₩72,314 | ₩70,852 | ₩71,013 | -1.76% | 25.8만 |
|---|
| 2026.05.26 | ₩70,745 | ₩72,486 | ₩70,745 | ₩71,738 | +1.40% | 35.4만 |
|---|
| 2026.05.22 | ₩70,075 | ₩71,134 | ₩69,766 | ₩70,651 | +0.82% | 21.8만 |
|---|
| 2026.05.21 | ₩70,021 | ₩70,691 | ₩69,605 | ₩70,531 | +0.73% | 32.6만 |
|---|
| 2026.05.20 | ₩69,632 | ₩71,295 | ₩69,069 | ₩70,718 | +1.56% | 33.4만 |
|---|
| 2026.05.19 | ₩69,578 | ₩70,008 | ₩68,921 | ₩69,216 | -0.52% | 18만 |
|---|
| 2026.05.18 | ₩68,881 | ₩70,410 | ₩68,881 | ₩69,954 | +1.56% | 29.9만 |
|---|
| 2026.05.15 | ₩69,337 | ₩69,350 | ₩68,130 | ₩68,800 | -0.77% | 40.9만 |
|---|
| 2026.05.14 | ₩69,605 | ₩70,209 | ₩69,203 | ₩69,404 | -0.29% | 26.4만 |
|---|
| 2026.05.13 | ₩69,484 | ₩70,168 | ₩68,626 | ₩68,868 | -0.89% | 30.3만 |
|---|
| 2026.05.12 | ₩70,544 | ₩70,544 | ₩68,975 | ₩69,793 | -1.06% | 47.9만 |
|---|
| 2026.05.11 | ₩72,810 | ₩72,918 | ₩70,531 | ₩70,759 | -2.82% | 28.6만 |
|---|
| 2026.05.08 | ₩72,448 | ₩73,038 | ₩72,314 | ₩72,582 | +0.19% | 15.9만 |
|---|
| 2026.05.07 | ₩73,240 | ₩73,763 | ₩72,167 | ₩72,435 | -1.10% | 17.8만 |
|---|
| 2026.05.06 | ₩72,650 | ₩73,669 | ₩72,502 | ₩72,810 | +0.22% | 16.6만 |
|---|
| 2026.05.05 | ₩72,328 | ₩73,038 | ₩71,550 | ₩72,395 | +0.09% | 14.6만 |
|---|
| 2026.05.04 | ₩71,992 | ₩72,992 | ₩71,563 | ₩71,791 | -0.28% | 16.6만 |
|---|
| 2026.05.01 | ₩72,515 | ₩73,360 | ₩71,751 | ₩72,650 | +0.18% | 23.9만 |
|---|
| 2026.04.30 | ₩71,483 | ₩73,065 | ₩71,483 | ₩72,515 | +1.44% | 23.2만 |
|---|
| 2026.04.29 | ₩73,052 | ₩73,401 | ₩71,724 | ₩72,033 | -1.40% | 20.4만 |
|---|
| 2026.04.28 | ₩74,339 | ₩74,876 | ₩73,280 | ₩73,521 | -1.10% | 23만 |
|---|
| 2026.04.27 | ₩71,858 | ₩73,012 | ₩71,858 | ₩72,837 | +1.36% | 16.2만 |
|---|
| 2026.04.24 | ₩72,556 | ₩73,387 | ₩71,583 | ₩71,858 | -0.96% | 34.6만 |
|---|
| 2026.04.23 | ₩71,899 | ₩72,784 | ₩71,241 | ₩72,770 | +1.21% | 21.5만 |
|---|
| 2026.04.22 | ₩72,006 | ₩72,397 | ₩71,268 | ₩71,603 | -0.56% | 21.1만 |
|---|
| 2026.04.21 | ₩72,878 | ₩73,602 | ₩71,664 | ₩71,966 | -1.25% | 25.6만 |
|---|
| 2026.04.20 | ₩72,274 | ₩73,380 | ₩72,274 | ₩73,119 | +1.17% | 20.1만 |
|---|
| 2026.04.17 | ₩72,314 | ₩73,615 | ₩71,778 | ₩72,422 | +0.15% | 62.8만 |
|---|
| 2026.04.16 | ₩72,475 | ₩73,099 | ₩71,215 | ₩71,416 | -1.46% | 35만 |
|---|
| 2026.04.15 | ₩73,065 | ₩73,079 | ₩70,852 | ₩72,703 | -0.50% | 35.2만 |
|---|
| 2026.04.14 | ₩71,342 | ₩75,587 | ₩71,342 | ₩73,360 | +2.83% | 57.8만 |
|---|
| 2026.04.13 | ₩73,521 | ₩75,117 | ₩72,623 | ₩75,090 | +2.13% | 50.7만 |
|---|
| 2026.04.10 | ₩75,573 | ₩75,573 | ₩73,615 | ₩73,629 | -2.57% | 30.3만 |
|---|
| 2026.04.09 | ₩74,527 | ₩76,130 | ₩74,527 | ₩75,694 | +1.57% | 43만 |
|---|
| 2026.04.08 | ₩75,010 | ₩75,801 | ₩74,527 | ₩74,970 | -0.05% | 29.3만 |
|---|
| 2026.04.07 | ₩72,274 | ₩72,945 | ₩71,858 | ₩72,824 | +0.76% | 23.1만 |
|---|
| 2026.04.06 | ₩71,268 | ₩72,073 | ₩70,450 | ₩71,979 | +1.00% | 20.4만 |
|---|
| 2026.04.02 | ₩70,812 | ₩71,778 | ₩70,101 | ₩71,630 | +1.16% | 39.1만 |
|---|
| 2026.04.01 | ₩70,048 | ₩70,960 | ₩69,719 | ₩70,584 | +0.77% | 43.4만 |
|---|
| 2026.03.31 | ₩70,048 | ₩70,544 | ₩68,559 | ₩69,659 | -0.56% | 36.2만 |
|---|
| 2026.03.30 | ₩69,404 | ₩69,900 | ₩68,586 | ₩69,109 | -0.43% | 27.1만 |
|---|
| 2026.03.27 | ₩69,270 | ₩69,780 | ₩68,412 | ₩68,680 | -0.85% | 38.9만 |
|---|
| 2026.03.26 | ₩69,015 | ₩69,907 | ₩69,015 | ₩69,699 | +0.99% | 24.4만 |
|---|
| 2026.03.25 | ₩70,919 | ₩71,080 | ₩69,552 | ₩69,592 | -1.87% | 33.7만 |
|---|
| 2026.03.24 | ₩68,559 | ₩70,732 | ₩68,559 | ₩69,994 | +2.09% | 26.2만 |
|---|
| 2026.03.23 | ₩70,437 | ₩71,134 | ₩69,216 | ₩69,337 | -1.56% | 35.7만 |
|---|
| 2026.03.20 | ₩68,787 | ₩69,069 | ₩68,063 | ₩68,291 | -0.72% | 88.3만 |
|---|
| 2026.03.19 | ₩68,237 | ₩69,283 | ₩67,325 | ₩68,559 | +0.47% | 30.2만 |
|---|
| 2026.03.18 | ₩69,136 | ₩69,726 | ₩68,076 | ₩68,452 | -0.99% | 56.6만 |
|---|
| 2026.03.17 | ₩69,766 | ₩70,410 | ₩68,640 | ₩69,163 | -0.87% | 22.4만 |
|---|
| 2026.03.16 | ₩69,605 | ₩69,967 | ₩69,096 | ₩69,096 | -0.73% | 32.9만 |
|---|
| 2026.03.13 | ₩69,109 | ₩69,672 | ₩67,359 | ₩68,626 | -0.70% | 20.6만 |
|---|
| 2026.03.12 | ₩67,661 | ₩69,082 | ₩67,231 | ₩68,572 | +1.35% | 26.8만 |
|---|
| 2026.03.11 | ₩68,492 | ₩69,484 | ₩68,036 | ₩69,350 | +1.25% | 32.7만 |
|---|
| 2026.03.10 | ₩68,224 | ₩70,738 | ₩68,047 | ₩69,096 | +1.28% | 29.7만 |
|---|
| 2026.03.09 | ₩67,392 | ₩69,042 | ₩66,038 | ₩68,774 | +2.05% | 51.9만 |
|---|
| 2026.03.06 | ₩69,015 | ₩69,337 | ₩67,567 | ₩69,042 | +0.04% | 43.5만 |
|---|
| 2026.03.05 | ₩71,684 | ₩71,972 | ₩70,423 | ₩71,201 | -0.67% | 20.7만 |
|---|
| 2026.03.04 | ₩72,878 | ₩73,213 | ₩72,059 | ₩72,609 | -0.37% | 25.3만 |
|---|
| 2026.03.03 | ₩71,818 | ₩73,190 | ₩70,598 | ₩72,556 | +1.03% | 24.9만 |
|---|
| 2026.03.02 | ₩71,228 | ₩74,272 | ₩70,906 | ₩73,521 | +3.22% | 27만 |
|---|
| 2026.02.27 | ₩75,815 | ₩75,935 | ₩72,878 | ₩73,347 | -3.25% | 33.8만 |
|---|
| 2026.02.26 | ₩77,867 | ₩79,127 | ₩76,740 | ₩77,746 | -0.16% | 21만 |
|---|
| 2026.02.25 | ₩76,351 | ₩78,081 | ₩75,587 | ₩78,028 | +2.20% | 20.8만 |
|---|
| 2026.02.24 | ₩75,573 | ₩76,700 | ₩74,769 | ₩75,748 | +0.23% | 27만 |
|---|
| 2026.02.23 | ₩79,503 | ₩79,503 | ₩75,131 | ₩75,801 | -4.66% | 27.1만 |
|---|
| 2026.02.20 | ₩78,403 | ₩79,704 | ₩77,290 | ₩79,235 | +1.06% | 18.5만 |
|---|
| 2026.02.19 | ₩77,987 | ₩78,470 | ₩77,437 | ₩78,430 | +0.57% | 25.4만 |
|---|
| 2026.02.18 | ₩79,100 | ₩80,468 | ₩78,001 | ₩78,524 | -0.73% | 25.7만 |
|---|
| 2026.02.17 | ₩79,395 | ₩80,468 | ₩78,054 | ₩79,020 | -0.47% | 30.6만 |
|---|
| 2026.02.13 | ₩79,436 | ₩79,693 | ₩78,470 | ₩79,127 | -0.39% | 22.4만 |
|---|
| 2026.02.12 | ₩81,058 | ₩81,179 | ₩78,443 | ₩79,436 | -2.00% | 18.1만 |
|---|
| 2026.02.11 | ₩81,139 | ₩82,480 | ₩79,530 | ₩79,959 | -1.45% | 19.7만 |
|---|
| 2026.02.10 | ₩81,836 | ₩82,306 | ₩80,207 | ₩80,817 | -1.25% | 16.8만 |
|---|
| 2026.02.09 | ₩81,997 | ₩83,298 | ₩81,850 | ₩82,225 | +0.28% | 19.5만 |
|---|
| 2026.02.06 | ₩82,467 | ₩83,607 | ₩81,836 | ₩82,628 | +0.20% | 32만 |
|---|
| 2026.02.05 | ₩81,716 | ₩82,842 | ₩80,864 | ₩81,662 | -0.07% | 32.6만 |
|---|
| 2026.02.04 | ₩81,702 | ₩82,480 | ₩81,320 | ₩81,716 | +0.02% | 21.6만 |
|---|
| 2026.02.03 | ₩78,336 | ₩80,569 | ₩78,336 | ₩80,482 | +2.74% | 24.2만 |
|---|
| 2026.02.02 | ₩77,639 | ₩79,382 | ₩76,492 | ₩78,805 | +1.50% | 20.6만 |
|---|
| 2026.01.30 | ₩77,437 | ₩78,349 | ₩76,150 | ₩77,156 | -0.36% | 35.7만 |
|---|
| 2026.01.29 | ₩76,861 | ₩78,363 | ₩76,633 | ₩78,041 | +1.54% | 30.8만 |
|---|
| 2026.01.28 | ₩76,807 | ₩77,860 | ₩76,230 | ₩76,552 | -0.33% | 31만 |
|---|
| 2026.01.27 | ₩77,800 | ₩78,296 | ₩76,660 | ₩76,673 | -1.45% | 19.9만 |
|---|
| 2026.01.26 | ₩76,311 | ₩78,162 | ₩76,257 | ₩77,786 | +1.93% | 34.3만 |
|---|
| 2026.01.23 | ₩80,415 | ₩80,656 | ₩76,244 | ₩76,311 | -5.10% | 55.4만 |
|---|
| 2026.01.22 | ₩81,662 | ₩83,466 | ₩79,798 | ₩81,474 | -0.23% | 51.7만 |
|---|
| 2026.01.21 | ₩78,846 | ₩83,640 | ₩78,846 | ₩82,641 | +4.81% | 49.7만 |
|---|
| 2026.01.20 | ₩78,644 | ₩80,301 | ₩78,457 | ₩78,484 | -0.20% | 17.2만 |
|---|
| 2026.01.16 | ₩80,965 | ₩81,541 | ₩79,798 | ₩79,986 | -1.21% | 31.5만 |
|---|
| 2026.01.15 | ₩79,288 | ₩81,447 | ₩79,288 | ₩81,300 | +2.54% | 37.6만 |
|---|
| 2026.01.14 | ₩77,263 | ₩79,932 | ₩76,365 | ₩79,315 | +2.66% | 34.8만 |
|---|
| 2026.01.13 | ₩78,188 | ₩78,302 | ₩77,022 | ₩77,303 | -1.13% | 13.9만 |
|---|
| 2026.01.12 | ₩77,062 | ₩78,712 | ₩76,513 | ₩78,336 | +1.65% | 35.8만 |
|---|
| 2026.01.09 | ₩79,395 | ₩79,717 | ₩77,518 | ₩77,893 | -1.89% | 16.2만 |
|---|
| 2026.01.08 | ₩75,801 | ₩79,060 | ₩75,801 | ₩78,993 | +4.21% | 19.3만 |
|---|
| 2026.01.07 | ₩77,075 | ₩77,129 | ₩75,513 | ₩76,338 | -0.96% | 19.8만 |
|---|
| 2026.01.06 | ₩75,721 | ₩76,968 | ₩75,517 | ₩76,874 | +1.52% | 22.5만 |
|---|
| 2026.01.05 | ₩74,903 | ₩77,209 | ₩74,903 | ₩76,137 | +1.65% | 26.7만 |
|---|
| 2026.01.02 | ₩74,755 | ₩75,426 | ₩73,696 | ₩75,265 | +0.68% | 23.4만 |
|---|
| 2025.12.31 | ₩75,788 | ₩75,788 | ₩74,567 | ₩74,836 | -1.26% | 35.2만 |
|---|
| 2025.12.30 | ₩76,069 | ₩76,230 | ₩75,493 | ₩75,493 | -0.76% | 23.5만 |
|---|
| 2025.12.29 | ₩76,391 | ₩76,713 | ₩75,560 | ₩76,230 | -0.21% | 23.2만 |
|---|
| 2025.12.26 | ₩76,069 | ₩76,713 | ₩76,056 | ₩76,190 | +0.16% | 19.7만 |
|---|
| 2025.12.24 | ₩76,177 | ₩76,955 | ₩75,202 | ₩76,499 | +0.42% | 10.4만 |
|---|
| 2025.12.23 | ₩76,445 | ₩77,270 | ₩75,748 | ₩76,002 | -0.58% | 21.6만 |
|---|
| 2025.12.22 | ₩76,230 | ₩77,384 | ₩75,640 | ₩76,405 | +0.23% | 26.9만 |
|---|
| 2025.12.19 | ₩76,365 | ₩76,867 | ₩74,648 | ₩76,150 | -0.28% | 112.4만 |
|---|
| 2025.12.18 | ₩77,732 | ₩77,732 | ₩76,291 | ₩76,539 | -1.54% | 54.5만 |
|---|
| 2025.12.17 | ₩77,585 | ₩78,846 | ₩74,715 | ₩76,861 | -0.93% | 61.6만 |
|---|
| 2025.12.16 | ₩79,127 | ₩79,127 | ₩76,888 | ₩77,907 | -1.54% | 44.6만 |
|---|
| 2025.12.15 | ₩79,463 | ₩80,307 | ₩78,819 | ₩78,899 | -0.71% | 39.1만 |
|---|
| 2025.12.12 | ₩79,087 | ₩79,235 | ₩78,188 | ₩79,154 | +0.08% | 36.2만 |
|---|
| 2025.12.11 | ₩78,604 | ₩79,610 | ₩78,551 | ₩78,886 | +0.36% | 24.1만 |
|---|
| 2025.12.10 | ₩77,142 | ₩79,610 | ₩76,847 | ₩78,658 | +1.96% | 39.9만 |
|---|
| 2025.12.09 | ₩76,204 | ₩77,686 | ₩76,056 | ₩76,794 | +0.77% | 23.7만 |
|---|
| 2025.12.08 | ₩76,284 | ₩77,102 | ₩75,808 | ₩76,271 | -0.02% | 34.8만 |
|---|
| 2025.12.05 | ₩76,351 | ₩77,169 | ₩76,110 | ₩76,297 | -0.07% | 32.1만 |
|---|
| 2025.12.04 | ₩76,593 | ₩77,786 | ₩76,405 | ₩76,780 | +0.25% | 27.8만 |
|---|
| 2025.12.03 | ₩75,292 | ₩77,330 | ₩75,292 | ₩77,317 | +2.69% | 32.9만 |
|---|
| 2025.12.02 | ₩75,533 | ₩75,681 | ₩74,849 | ₩75,359 | -0.23% | 26.4만 |
|---|
| 2025.12.01 | ₩73,977 | ₩75,955 | ₩73,977 | ₩75,157 | +1.60% | 28.7만 |
|---|
| 2025.11.28 | ₩75,104 | ₩75,439 | ₩74,594 | ₩74,916 | -0.25% | 10.8만 |
|---|
| 2025.11.26 | ₩75,211 | ₩76,338 | ₩74,970 | ₩75,077 | -0.18% | 43만 |
|---|
| 2025.11.25 | ₩73,883 | ₩76,204 | ₩73,870 | ₩75,613 | +2.34% | 29.8만 |
|---|
| 2025.11.24 | ₩72,864 | ₩73,615 | ₩70,953 | ₩73,280 | +0.57% | 29.6만 |
|---|
| 2025.11.21 | ₩70,879 | ₩73,407 | ₩70,772 | ₩72,945 | +2.91% | 35.7만 |
|---|
| 2025.11.20 | ₩71,818 | ₩73,293 | ₩70,450 | ₩70,450 | -1.90% | 39.5만 |
|---|
| 2025.11.19 | ₩70,960 | ₩71,885 | ₩70,772 | ₩71,134 | +0.25% | 18.7만 |
|---|
| 2025.11.18 | ₩70,423 | ₩71,778 | ₩69,860 | ₩70,933 | +0.72% | 24.6만 |
|---|
| 2025.11.17 | ₩72,918 | ₩73,387 | ₩69,793 | ₩69,887 | -4.16% | 27.2만 |
|---|
| 2025.11.14 | ₩73,213 | ₩73,427 | ₩72,395 | ₩72,998 | -0.29% | 41.8만 |
|---|
| 2025.11.13 | ₩73,883 | ₩74,474 | ₩72,891 | ₩73,226 | -0.89% | 20.3만 |
|---|
| 2025.11.12 | ₩74,527 | ₩75,533 | ₩73,944 | ₩73,991 | -0.72% | 29.3만 |
|---|
| 2025.11.11 | ₩73,749 | ₩74,433 | ₩73,588 | ₩74,366 | +0.84% | 22.3만 |
|---|
| 2025.11.10 | ₩73,843 | ₩74,474 | ₩73,629 | ₩73,924 | +0.11% | 28.3만 |
|---|
| 2025.11.07 | ₩72,757 | ₩74,004 | ₩72,395 | ₩73,843 | +1.49% | 30.1만 |
|---|
| 2025.11.06 | ₩72,636 | ₩73,199 | ₩72,059 | ₩72,703 | +0.09% | 22.1만 |
|---|
| 2025.11.05 | ₩72,435 | ₩73,749 | ₩72,006 | ₩72,556 | +0.17% | 24.2만 |
|---|
| 2025.11.04 | ₩72,220 | ₩72,777 | ₩71,831 | ₩72,086 | -0.19% | 30.3만 |
|---|
| 2025.11.03 | ₩72,596 | ₩73,012 | ₩71,282 | ₩72,636 | +0.06% | 26.5만 |
|---|
| 2025.10.31 | ₩72,650 | ₩73,193 | ₩71,691 | ₩72,435 | -0.30% | 29.1만 |
|---|
| 2025.10.30 | ₩71,805 | ₩73,850 | ₩71,805 | ₩73,360 | +2.17% | 33.9만 |
|---|
| 2025.10.29 | ₩73,669 | ₩74,916 | ₩71,872 | ₩72,194 | -2.00% | 31.9만 |
|---|
| 2025.10.28 | ₩74,326 | ₩74,956 | ₩73,682 | ₩74,232 | -0.13% | 18.8만 |
|---|
| 2025.10.27 | ₩74,889 | ₩75,466 | ₩74,500 | ₩74,594 | -0.39% | 27.9만 |
|---|
| 2025.10.24 | ₩73,857 | ₩75,305 | ₩73,836 | ₩74,769 | +1.23% | 20.7만 |
|---|
| 2025.10.23 | ₩73,280 | ₩73,615 | ₩72,140 | ₩73,199 | -0.11% | 26.8만 |
|---|
| 2025.10.22 | ₩72,784 | ₩74,608 | ₩72,556 | ₩73,119 | +0.46% | 38.5만 |
|---|
| 2025.10.21 | ₩71,805 | ₩72,864 | ₩71,188 | ₩72,770 | +1.34% | 35.4만 |
|---|
| 2025.10.20 | ₩70,370 | ₩71,992 | ₩70,209 | ₩71,590 | +1.73% | 30.6만 |
|---|
| 2025.10.17 | ₩70,785 | ₩71,363 | ₩69,337 | ₩69,887 | -1.27% | 45.9만 |
|---|
| 2025.10.16 | ₩75,935 | ₩76,177 | ₩69,605 | ₩69,806 | -8.07% | 72.1만 |
|---|
| 2025.10.15 | ₩78,712 | ₩78,899 | ₩74,903 | ₩76,257 | -3.12% | 94.2만 |
|---|
| 2025.10.14 | ₩77,679 | ₩79,355 | ₩74,715 | ₩78,591 | +1.17% | 91.7만 |
|---|
| 2025.10.13 | ₩75,761 | ₩76,425 | ₩75,104 | ₩75,520 | -0.32% | 54.4만 |
|---|
| 2025.10.10 | ₩78,430 | ₩79,000 | ₩74,916 | ₩74,956 | -4.43% | 57.8만 |
|---|