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 | ₩70,566 | ₩71,103 | ₩70,144 | ₩70,620 | +0.08% | 33.9만 |
| 2026.10.08 | ₩70,030 | ₩71,049 | ₩69,748 | ₩70,969 | +1.34% | 44만 |
| 2026.10.07 | ₩69,788 | ₩70,224 | ₩69,158 | ₩70,097 | +0.44% | 46만 |
| 2026.10.06 | ₩70,996 | ₩71,338 | ₩70,607 | ₩70,633 | -0.51% | 43만 |
| 2026.10.05 | ₩71,505 | ₩71,666 | ₩70,472 | ₩70,526 | -1.37% | 55.5만 |
| 2026.10.02 | ₩70,861 | ₩71,894 | ₩70,533 | ₩71,653 | +1.12% | 69.9만 |
| 2026.10.01 | ₩69,077 | ₩70,003 | ₩68,253 | ₩69,869 | +1.15% | 48.5만 |
| 2026.09.30 | ₩69,668 | ₩69,896 | ₩68,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,346 |
| -0.46% |
| 42.5만 |
| 2026.09.29 | ₩70,244 | ₩70,385 | ₩69,386 | ₩69,601 | -0.92% | 54.5만 |
|---|
| 2026.09.28 | ₩70,781 | ₩70,808 | ₩69,855 | ₩70,110 | -0.95% | 42.4만 |
|---|
| 2026.09.25 | ₩71,170 | ₩71,720 | ₩70,700 | ₩70,741 | -0.60% | 44.5만 |
|---|
| 2026.09.24 | ₩70,969 | ₩71,304 | ₩70,218 | ₩70,835 | -0.19% | 45.9만 |
|---|
| 2026.09.23 | ₩71,264 | ₩71,532 | ₩70,459 | ₩70,607 | -0.92% | 68.4만 |
|---|
| 2026.09.22 | ₩72,484 | ₩73,336 | ₩71,358 | ₩71,358 | -1.55% | 77.1만 |
|---|
| 2026.09.21 | ₩71,894 | ₩72,632 | ₩71,800 | ₩71,894 | 0.00% | 56.6만 |
|---|
| 2026.09.18 | ₩71,532 | ₩72,545 | ₩71,358 | ₩71,572 | +0.06% | 333.9만 |
|---|
| 2026.09.17 | ₩73,249 | ₩73,249 | ₩71,747 | ₩71,760 | -2.03% | 51.8만 |
|---|
| 2026.09.16 | ₩73,477 | ₩73,517 | ₩71,089 | ₩72,632 | -1.15% | 75.3만 |
|---|
| 2026.09.15 | ₩73,946 | ₩74,818 | ₩73,249 | ₩73,329 | -0.83% | 48만 |
|---|
| 2026.09.14 | ₩73,598 | ₩74,711 | ₩73,557 | ₩73,987 | +0.53% | 56.9만 |
|---|
| 2026.09.11 | ₩74,604 | ₩74,604 | ₩72,873 | ₩73,450 | -1.55% | 34.8만 |
|---|
| 2026.09.10 | ₩73,370 | ₩73,745 | ₩72,458 | ₩73,692 | +0.44% | 50.9만 |
|---|
| 2026.09.09 | ₩74,335 | ₩74,952 | ₩73,101 | ₩73,356 | -1.32% | 48만 |
|---|
| 2026.09.08 | ₩76,227 | ₩76,401 | ₩75,046 | ₩75,100 | -1.48% | 59.5만 |
|---|
| 2026.09.04 | ₩76,106 | ₩77,031 | ₩75,979 | ₩76,441 | +0.44% | 29.5만 |
|---|
| 2026.09.03 | ₩76,106 | ₩76,602 | ₩75,949 | ₩76,441 | +0.44% | 36.3만 |
|---|
| 2026.09.02 | ₩75,167 | ₩76,924 | ₩74,309 | ₩75,462 | +0.39% | 34.4만 |
|---|
| 2026.09.01 | ₩76,106 | ₩76,455 | ₩74,174 | ₩74,456 | -2.17% | 36.8만 |
|---|
| 2026.08.31 | ₩77,219 | ₩77,233 | ₩76,280 | ₩76,401 | -1.06% | 32.2만 |
|---|
| 2026.08.28 | ₩77,595 | ₩77,890 | ₩76,830 | ₩77,595 | 0.00% | 21.3만 |
|---|
| 2026.08.27 | ₩76,830 | ₩77,581 | ₩76,200 | ₩77,300 | +0.61% | 27.2만 |
|---|
| 2026.08.26 | ₩77,072 | ₩77,863 | ₩77,072 | ₩77,420 | +0.45% | 21.9만 |
|---|
| 2026.08.25 | ₩78,426 | ₩78,587 | ₩76,830 | ₩76,830 | -2.04% | 32.7만 |
|---|
| 2026.08.24 | ₩78,748 | ₩79,808 | ₩78,158 | ₩78,158 | -0.75% | 22.9만 |
|---|
| 2026.08.21 | ₩79,097 | ₩79,567 | ₩78,239 | ₩78,668 | -0.54% | 20.3만 |
|---|
| 2026.08.20 | ₩79,070 | ₩79,540 | ₩78,413 | ₩78,520 | -0.70% | 33.2만 |
|---|
| 2026.08.19 | ₩81,994 | ₩82,209 | ₩79,446 | ₩79,486 | -3.06% | 26.9만 |
|---|
| 2026.08.18 | ₩82,370 | ₩82,477 | ₩81,538 | ₩81,887 | -0.59% | 21.3만 |
|---|
| 2026.08.17 | ₩82,786 | ₩83,235 | ₩82,115 | ₩82,276 | -0.62% | 23.5만 |
|---|
| 2026.08.14 | ₩82,947 | ₩83,698 | ₩81,330 | ₩82,893 | -0.06% | 26.5만 |
|---|
| 2026.08.13 | ₩83,899 | ₩84,040 | ₩82,880 | ₩83,269 | -0.75% | 28.8만 |
|---|
| 2026.08.12 | ₩82,356 | ₩83,396 | ₩82,195 | ₩83,228 | +1.06% | 24.2만 |
|---|
| 2026.08.11 | ₩81,444 | ₩82,591 | ₩81,357 | ₩82,356 | +1.12% | 20.6만 |
|---|
| 2026.08.10 | ₩81,163 | ₩81,739 | ₩80,479 | ₩81,471 | +0.38% | 26.7만 |
|---|
| 2026.08.07 | ₩81,270 | ₩81,988 | ₩80,493 | ₩81,605 | +0.41% | 24.8만 |
|---|
| 2026.08.06 | ₩83,362 | ₩83,429 | ₩81,485 | ₩81,578 | -2.14% | 28.7만 |
|---|
| 2026.08.05 | ₩83,671 | ₩83,745 | ₩82,652 | ₩82,853 | -0.98% | 35.4만 |
|---|
| 2026.08.04 | ₩81,780 | ₩83,362 | ₩81,739 | ₩83,228 | +1.77% | 45.2만 |
|---|
| 2026.08.03 | ₩80,894 | ₩82,464 | ₩80,894 | ₩81,954 | +1.31% | 44.3만 |
|---|
| 2026.07.31 | ₩80,814 | ₩81,136 | ₩79,795 | ₩80,988 | +0.22% | 49.7만 |
|---|
| 2026.07.30 | ₩80,157 | ₩80,794 | ₩79,969 | ₩80,613 | +0.57% | 37.2만 |
|---|
| 2026.07.29 | ₩79,955 | ₩80,640 | ₩79,526 | ₩80,063 | +0.13% | 41.2만 |
|---|
| 2026.07.28 | ₩79,285 | ₩80,331 | ₩79,285 | ₩80,009 | +0.91% | 32.5만 |
|---|
| 2026.07.27 | ₩79,553 | ₩79,955 | ₩78,527 | ₩78,976 | -0.73% | 29.7만 |
|---|
| 2026.07.24 | ₩78,614 | ₩79,486 | ₩77,917 | ₩79,271 | +0.84% | 29만 |
|---|
| 2026.07.23 | ₩78,037 | ₩78,145 | ₩76,978 | ₩78,024 | -0.02% | 50.3만 |
|---|
| 2026.07.22 | ₩79,660 | ₩79,660 | ₩78,319 | ₩78,990 | -0.84% | 30.1만 |
|---|
| 2026.07.21 | ₩79,379 | ₩79,768 | ₩78,628 | ₩79,567 | +0.24% | 38.6만 |
|---|
| 2026.07.20 | ₩80,251 | ₩81,069 | ₩79,671 | ₩79,808 | -0.55% | 43.1만 |
|---|
| 2026.07.17 | ₩80,492 | ₩81,069 | ₩79,030 | ₩80,425 | -0.08% | 45.6만 |
|---|
| 2026.07.16 | ₩78,628 | ₩81,599 | ₩77,528 | ₩81,042 | +3.07% | 56.6만 |
|---|
| 2026.07.15 | ₩78,990 | ₩79,513 | ₩77,756 | ₩79,097 | +0.14% | 54.7만 |
|---|
| 2026.07.14 | ₩74,443 | ₩78,923 | ₩74,107 | ₩78,333 | +5.23% | 78.1만 |
|---|
| 2026.07.13 | ₩76,388 | ₩76,589 | ₩75,328 | ₩75,878 | -0.67% | 58.3만 |
|---|
| 2026.07.10 | ₩75,529 | ₩76,253 | ₩75,368 | ₩76,025 | +0.66% | 25.4만 |
|---|
| 2026.07.09 | ₩75,033 | ₩75,958 | ₩75,033 | ₩75,408 | +0.50% | 30.3만 |
|---|
| 2026.07.08 | ₩76,025 | ₩76,025 | ₩74,402 | ₩74,872 | -1.52% | 44.8만 |
|---|
| 2026.07.07 | ₩76,374 | ₩76,723 | ₩75,724 | ₩76,374 | 0.00% | 27.3만 |
|---|
| 2026.07.06 | ₩74,657 | ₩76,213 | ₩74,657 | ₩76,025 | +1.83% | 35.2만 |
|---|
| 2026.07.02 | ₩76,253 | ₩76,314 | ₩74,698 | ₩74,979 | -1.67% | 30.7만 |
|---|
| 2026.07.01 | ₩74,818 | ₩76,414 | ₩74,443 | ₩75,864 | +1.40% | 36.6만 |
|---|
| 2026.06.30 | ₩73,879 | ₩74,362 | ₩73,544 | ₩74,242 | +0.49% | 33.6만 |
|---|
| 2026.06.29 | ₩74,523 | ₩74,966 | ₩73,772 | ₩73,920 | -0.81% | 47.2만 |
|---|
| 2026.06.26 | ₩74,724 | ₩75,430 | ₩74,255 | ₩74,966 | +0.32% | 104.9만 |
|---|
| 2026.06.25 | ₩73,745 | ₩74,832 | ₩73,745 | ₩74,429 | +0.93% | 27.5만 |
|---|
| 2026.06.24 | ₩72,981 | ₩74,181 | ₩72,981 | ₩73,343 | +0.50% | 40.5만 |
|---|
| 2026.06.23 | ₩72,619 | ₩73,537 | ₩72,093 | ₩73,410 | +1.09% | 52.5만 |
|---|
| 2026.06.22 | ₩72,002 | ₩72,967 | ₩72,002 | ₩72,189 | +0.26% | 30.4만 |
|---|
| 2026.06.18 | ₩71,934 | ₩72,914 | ₩71,666 | ₩72,095 | +0.22% | 58.8만 |
|---|
| 2026.06.17 | ₩73,061 | ₩74,550 | ₩70,915 | ₩71,425 | -2.24% | 42.8만 |
|---|
| 2026.06.16 | ₩72,820 | ₩73,350 | ₩72,417 | ₩72,873 | +0.07% | 33.3만 |
|---|
| 2026.06.15 | ₩74,268 | ₩75,021 | ₩72,069 | ₩72,136 | -2.87% | 30.7만 |
|---|
| 2026.06.12 | ₩73,115 | ₩73,946 | ₩72,994 | ₩73,772 | +0.90% | 25.5만 |
|---|
| 2026.06.11 | ₩72,766 | ₩72,833 | ₩71,854 | ₩72,592 | -0.24% | 29.4만 |
|---|
| 2026.06.10 | ₩72,538 | ₩73,236 | ₩72,230 | ₩72,391 | -0.20% | 34.7만 |
|---|
| 2026.06.09 | ₩71,653 | ₩73,075 | ₩71,653 | ₩71,988 | +0.47% | 57.8만 |
|---|
| 2026.06.08 | ₩71,438 | ₩72,297 | ₩70,982 | ₩70,982 | -0.64% | 41.7만 |
|---|
| 2026.06.05 | ₩71,143 | ₩72,028 | ₩70,938 | ₩71,331 | +0.26% | 29.7만 |
|---|
| 2026.06.04 | ₩70,674 | ₩72,028 | ₩70,674 | ₩71,250 | +0.82% | 28만 |
|---|
| 2026.06.03 | ₩70,928 | ₩70,928 | ₩69,413 | ₩69,493 | -2.02% | 38.2만 |
|---|
| 2026.06.02 | ₩69,145 | ₩71,156 | ₩69,145 | ₩71,116 | +2.85% | 44.4만 |
|---|
| 2026.06.01 | ₩70,754 | ₩70,754 | ₩69,077 | ₩69,627 | -1.59% | 38.5만 |
|---|
| 2026.05.29 | ₩71,009 | ₩71,592 | ₩70,647 | ₩70,674 | -0.47% | 50.7만 |
|---|
| 2026.05.28 | ₩71,009 | ₩71,250 | ₩70,030 | ₩71,170 | +0.23% | 17.1만 |
|---|
| 2026.05.27 | ₩72,297 | ₩72,323 | ₩70,861 | ₩71,022 | -1.76% | 25.8만 |
|---|
| 2026.05.26 | ₩70,754 | ₩72,495 | ₩70,754 | ₩71,747 | +1.40% | 35.4만 |
|---|
| 2026.05.22 | ₩70,083 | ₩71,143 | ₩69,775 | ₩70,660 | +0.82% | 21.8만 |
|---|
| 2026.05.21 | ₩70,030 | ₩70,700 | ₩69,614 | ₩70,539 | +0.73% | 32.6만 |
|---|
| 2026.05.20 | ₩69,641 | ₩71,304 | ₩69,077 | ₩70,727 | +1.56% | 33.4만 |
|---|
| 2026.05.19 | ₩69,587 | ₩70,016 | ₩68,930 | ₩69,225 | -0.52% | 18만 |
|---|
| 2026.05.18 | ₩68,890 | ₩70,419 | ₩68,890 | ₩69,963 | +1.56% | 29.9만 |
|---|
| 2026.05.15 | ₩69,346 | ₩69,359 | ₩68,139 | ₩68,809 | -0.77% | 40.9만 |
|---|
| 2026.05.14 | ₩69,614 | ₩70,218 | ₩69,212 | ₩69,413 | -0.29% | 26.4만 |
|---|
| 2026.05.13 | ₩69,493 | ₩70,177 | ₩68,635 | ₩68,876 | -0.89% | 30.3만 |
|---|
| 2026.05.12 | ₩70,553 | ₩70,553 | ₩68,984 | ₩69,802 | -1.06% | 47.9만 |
|---|
| 2026.05.11 | ₩72,820 | ₩72,927 | ₩70,539 | ₩70,768 | -2.82% | 28.6만 |
|---|
| 2026.05.08 | ₩72,458 | ₩73,048 | ₩72,323 | ₩72,592 | +0.19% | 15.9만 |
|---|
| 2026.05.07 | ₩73,249 | ₩73,772 | ₩72,176 | ₩72,444 | -1.10% | 17.8만 |
|---|
| 2026.05.06 | ₩72,659 | ₩73,678 | ₩72,511 | ₩72,820 | +0.22% | 16.6만 |
|---|
| 2026.05.05 | ₩72,337 | ₩73,048 | ₩71,559 | ₩72,404 | +0.09% | 14.6만 |
|---|
| 2026.05.04 | ₩72,002 | ₩73,001 | ₩71,572 | ₩71,800 | -0.28% | 16.6만 |
|---|
| 2026.05.01 | ₩72,525 | ₩73,370 | ₩71,760 | ₩72,659 | +0.18% | 23.9만 |
|---|
| 2026.04.30 | ₩71,492 | ₩73,075 | ₩71,492 | ₩72,525 | +1.44% | 23.2만 |
|---|
| 2026.04.29 | ₩73,061 | ₩73,410 | ₩71,733 | ₩72,042 | -1.40% | 20.4만 |
|---|
| 2026.04.28 | ₩74,349 | ₩74,885 | ₩73,289 | ₩73,531 | -1.10% | 23만 |
|---|
| 2026.04.27 | ₩71,867 | ₩73,021 | ₩71,867 | ₩72,847 | +1.36% | 16.2만 |
|---|
| 2026.04.24 | ₩72,565 | ₩73,396 | ₩71,592 | ₩71,867 | -0.96% | 34.6만 |
|---|
| 2026.04.23 | ₩71,908 | ₩72,793 | ₩71,250 | ₩72,779 | +1.21% | 21.5만 |
|---|
| 2026.04.22 | ₩72,015 | ₩72,407 | ₩71,277 | ₩71,613 | -0.56% | 21.1만 |
|---|
| 2026.04.21 | ₩72,887 | ₩73,611 | ₩71,673 | ₩71,975 | -1.25% | 25.6만 |
|---|
| 2026.04.20 | ₩72,283 | ₩73,390 | ₩72,283 | ₩73,128 | +1.17% | 20.1만 |
|---|
| 2026.04.17 | ₩72,323 | ₩73,625 | ₩71,787 | ₩72,431 | +0.15% | 62.8만 |
|---|
| 2026.04.16 | ₩72,484 | ₩73,108 | ₩71,224 | ₩71,425 | -1.46% | 35만 |
|---|
| 2026.04.15 | ₩73,075 | ₩73,088 | ₩70,861 | ₩72,712 | -0.50% | 35.2만 |
|---|
| 2026.04.14 | ₩71,351 | ₩75,596 | ₩71,351 | ₩73,370 | +2.83% | 57.8만 |
|---|
| 2026.04.13 | ₩73,531 | ₩75,127 | ₩72,632 | ₩75,100 | +2.13% | 50.7만 |
|---|
| 2026.04.10 | ₩75,583 | ₩75,583 | ₩73,625 | ₩73,638 | -2.57% | 30.3만 |
|---|
| 2026.04.09 | ₩74,537 | ₩76,139 | ₩74,537 | ₩75,704 | +1.57% | 43만 |
|---|
| 2026.04.08 | ₩75,019 | ₩75,811 | ₩74,537 | ₩74,979 | -0.05% | 29.3만 |
|---|
| 2026.04.07 | ₩72,283 | ₩72,954 | ₩71,867 | ₩72,833 | +0.76% | 23.1만 |
|---|
| 2026.04.06 | ₩71,277 | ₩72,082 | ₩70,459 | ₩71,988 | +1.00% | 20.4만 |
|---|
| 2026.04.02 | ₩70,821 | ₩71,787 | ₩70,110 | ₩71,639 | +1.16% | 39.1만 |
|---|
| 2026.04.01 | ₩70,057 | ₩70,969 | ₩69,728 | ₩70,593 | +0.77% | 43.4만 |
|---|
| 2026.03.31 | ₩70,057 | ₩70,553 | ₩68,568 | ₩69,668 | -0.56% | 36.2만 |
|---|
| 2026.03.30 | ₩69,413 | ₩69,909 | ₩68,595 | ₩69,118 | -0.43% | 27.1만 |
|---|
| 2026.03.27 | ₩69,279 | ₩69,788 | ₩68,420 | ₩68,688 | -0.85% | 38.9만 |
|---|
| 2026.03.26 | ₩69,024 | ₩69,916 | ₩69,024 | ₩69,708 | +0.99% | 24.4만 |
|---|
| 2026.03.25 | ₩70,928 | ₩71,089 | ₩69,560 | ₩69,601 | -1.87% | 33.7만 |
|---|
| 2026.03.24 | ₩68,568 | ₩70,741 | ₩68,568 | ₩70,003 | +2.09% | 26.2만 |
|---|
| 2026.03.23 | ₩70,446 | ₩71,143 | ₩69,225 | ₩69,346 | -1.56% | 35.7만 |
|---|
| 2026.03.20 | ₩68,796 | ₩69,077 | ₩68,071 | ₩68,300 | -0.72% | 88.3만 |
|---|
| 2026.03.19 | ₩68,246 | ₩69,292 | ₩67,334 | ₩68,568 | +0.47% | 30.2만 |
|---|
| 2026.03.18 | ₩69,145 | ₩69,735 | ₩68,085 | ₩68,460 | -0.99% | 56.6만 |
|---|
| 2026.03.17 | ₩69,775 | ₩70,419 | ₩68,648 | ₩69,171 | -0.87% | 22.4만 |
|---|
| 2026.03.16 | ₩69,614 | ₩69,976 | ₩69,104 | ₩69,104 | -0.73% | 32.9만 |
|---|
| 2026.03.13 | ₩69,118 | ₩69,681 | ₩67,367 | ₩68,635 | -0.70% | 20.6만 |
|---|
| 2026.03.12 | ₩67,669 | ₩69,091 | ₩67,240 | ₩68,581 | +1.35% | 26.8만 |
|---|
| 2026.03.11 | ₩68,501 | ₩69,493 | ₩68,045 | ₩69,359 | +1.25% | 32.7만 |
|---|
| 2026.03.10 | ₩68,232 | ₩70,747 | ₩68,055 | ₩69,104 | +1.28% | 29.7만 |
|---|
| 2026.03.09 | ₩67,401 | ₩69,051 | ₩66,046 | ₩68,782 | +2.05% | 51.9만 |
|---|
| 2026.03.06 | ₩69,024 | ₩69,346 | ₩67,575 | ₩69,051 | +0.04% | 43.5만 |
|---|
| 2026.03.05 | ₩71,693 | ₩71,981 | ₩70,432 | ₩71,210 | -0.67% | 20.7만 |
|---|
| 2026.03.04 | ₩72,887 | ₩73,222 | ₩72,069 | ₩72,619 | -0.37% | 25.3만 |
|---|
| 2026.03.03 | ₩71,827 | ₩73,199 | ₩70,607 | ₩72,565 | +1.03% | 24.9만 |
|---|
| 2026.03.02 | ₩71,237 | ₩74,282 | ₩70,915 | ₩73,531 | +3.22% | 27만 |
|---|
| 2026.02.27 | ₩75,824 | ₩75,945 | ₩72,887 | ₩73,356 | -3.25% | 33.8만 |
|---|
| 2026.02.26 | ₩77,876 | ₩79,137 | ₩76,750 | ₩77,756 | -0.16% | 21만 |
|---|
| 2026.02.25 | ₩76,361 | ₩78,091 | ₩75,596 | ₩78,037 | +2.20% | 20.8만 |
|---|
| 2026.02.24 | ₩75,583 | ₩76,710 | ₩74,778 | ₩75,757 | +0.23% | 27만 |
|---|
| 2026.02.23 | ₩79,513 | ₩79,513 | ₩75,140 | ₩75,811 | -4.66% | 27.1만 |
|---|
| 2026.02.20 | ₩78,413 | ₩79,714 | ₩77,300 | ₩79,245 | +1.06% | 18.5만 |
|---|
| 2026.02.19 | ₩77,997 | ₩78,480 | ₩77,447 | ₩78,440 | +0.57% | 25.4만 |
|---|
| 2026.02.18 | ₩79,110 | ₩80,479 | ₩78,011 | ₩78,534 | -0.73% | 25.7만 |
|---|
| 2026.02.17 | ₩79,406 | ₩80,479 | ₩78,064 | ₩79,030 | -0.47% | 30.6만 |
|---|
| 2026.02.13 | ₩79,446 | ₩79,703 | ₩78,480 | ₩79,137 | -0.39% | 22.4만 |
|---|
| 2026.02.12 | ₩81,069 | ₩81,189 | ₩78,453 | ₩79,446 | -2.00% | 18.1만 |
|---|
| 2026.02.11 | ₩81,149 | ₩82,491 | ₩79,540 | ₩79,969 | -1.45% | 19.7만 |
|---|
| 2026.02.10 | ₩81,847 | ₩82,316 | ₩80,217 | ₩80,827 | -1.25% | 16.8만 |
|---|
| 2026.02.09 | ₩82,008 | ₩83,309 | ₩81,860 | ₩82,236 | +0.28% | 19.5만 |
|---|
| 2026.02.06 | ₩82,477 | ₩83,617 | ₩81,847 | ₩82,638 | +0.20% | 32만 |
|---|
| 2026.02.05 | ₩81,726 | ₩82,853 | ₩80,874 | ₩81,672 | -0.07% | 32.6만 |
|---|
| 2026.02.04 | ₩81,713 | ₩82,491 | ₩81,330 | ₩81,726 | +0.02% | 21.6만 |
|---|
| 2026.02.03 | ₩78,346 | ₩80,579 | ₩78,346 | ₩80,492 | +2.74% | 24.2만 |
|---|
| 2026.02.02 | ₩77,648 | ₩79,392 | ₩76,502 | ₩78,815 | +1.50% | 20.6만 |
|---|
| 2026.01.30 | ₩77,447 | ₩78,359 | ₩76,160 | ₩77,166 | -0.36% | 35.7만 |
|---|
| 2026.01.29 | ₩76,870 | ₩78,373 | ₩76,642 | ₩78,051 | +1.54% | 30.8만 |
|---|
| 2026.01.28 | ₩76,817 | ₩77,870 | ₩76,240 | ₩76,562 | -0.33% | 31만 |
|---|
| 2026.01.27 | ₩77,809 | ₩78,306 | ₩76,669 | ₩76,683 | -1.45% | 19.9만 |
|---|
| 2026.01.26 | ₩76,321 | ₩78,172 | ₩76,267 | ₩77,796 | +1.93% | 34.3만 |
|---|
| 2026.01.23 | ₩80,425 | ₩80,666 | ₩76,253 | ₩76,321 | -5.10% | 55.4만 |
|---|
| 2026.01.22 | ₩81,672 | ₩83,476 | ₩79,808 | ₩81,485 | -0.23% | 51.7만 |
|---|
| 2026.01.21 | ₩78,856 | ₩83,651 | ₩78,856 | ₩82,652 | +4.81% | 49.7만 |
|---|
| 2026.01.20 | ₩78,654 | ₩80,311 | ₩78,467 | ₩78,493 | -0.20% | 17.2만 |
|---|
| 2026.01.16 | ₩80,975 | ₩81,552 | ₩79,808 | ₩79,996 | -1.21% | 31.5만 |
|---|
| 2026.01.15 | ₩79,298 | ₩81,458 | ₩79,298 | ₩81,310 | +2.54% | 37.6만 |
|---|
| 2026.01.14 | ₩77,273 | ₩79,942 | ₩76,374 | ₩79,325 | +2.66% | 34.8만 |
|---|
| 2026.01.13 | ₩78,198 | ₩78,312 | ₩77,031 | ₩77,313 | -1.13% | 13.9만 |
|---|
| 2026.01.12 | ₩77,072 | ₩78,721 | ₩76,523 | ₩78,346 | +1.65% | 35.8만 |
|---|
| 2026.01.09 | ₩79,406 | ₩79,727 | ₩77,528 | ₩77,903 | -1.89% | 16.2만 |
|---|
| 2026.01.08 | ₩75,811 | ₩79,070 | ₩75,811 | ₩79,003 | +4.21% | 19.3만 |
|---|
| 2026.01.07 | ₩77,085 | ₩77,139 | ₩75,522 | ₩76,347 | -0.96% | 19.8만 |
|---|
| 2026.01.06 | ₩75,730 | ₩76,978 | ₩75,526 | ₩76,884 | +1.52% | 22.5만 |
|---|
| 2026.01.05 | ₩74,912 | ₩77,219 | ₩74,912 | ₩76,146 | +1.65% | 26.7만 |
|---|
| 2026.01.02 | ₩74,765 | ₩75,435 | ₩73,705 | ₩75,274 | +0.68% | 23.4만 |
|---|
| 2025.12.31 | ₩75,797 | ₩75,797 | ₩74,577 | ₩74,845 | -1.26% | 35.2만 |
|---|
| 2025.12.30 | ₩76,079 | ₩76,240 | ₩75,502 | ₩75,502 | -0.76% | 23.5만 |
|---|
| 2025.12.29 | ₩76,401 | ₩76,723 | ₩75,569 | ₩76,240 | -0.21% | 23.2만 |
|---|
| 2025.12.26 | ₩76,079 | ₩76,723 | ₩76,066 | ₩76,200 | +0.16% | 19.7만 |
|---|
| 2025.12.24 | ₩76,186 | ₩76,964 | ₩75,211 | ₩76,508 | +0.42% | 10.4만 |
|---|
| 2025.12.23 | ₩76,455 | ₩77,280 | ₩75,757 | ₩76,012 | -0.58% | 21.6만 |
|---|
| 2025.12.22 | ₩76,240 | ₩77,394 | ₩75,650 | ₩76,414 | +0.23% | 26.9만 |
|---|
| 2025.12.19 | ₩76,374 | ₩76,877 | ₩74,657 | ₩76,160 | -0.28% | 112.4만 |
|---|
| 2025.12.18 | ₩77,742 | ₩77,742 | ₩76,300 | ₩76,549 | -1.54% | 54.5만 |
|---|
| 2025.12.17 | ₩77,595 | ₩78,856 | ₩74,724 | ₩76,870 | -0.93% | 61.6만 |
|---|
| 2025.12.16 | ₩79,137 | ₩79,137 | ₩76,897 | ₩77,917 | -1.54% | 44.6만 |
|---|
| 2025.12.15 | ₩79,473 | ₩80,318 | ₩78,829 | ₩78,909 | -0.71% | 39.1만 |
|---|
| 2025.12.12 | ₩79,097 | ₩79,245 | ₩78,198 | ₩79,164 | +0.08% | 36.2만 |
|---|
| 2025.12.11 | ₩78,614 | ₩79,620 | ₩78,561 | ₩78,896 | +0.36% | 24.1만 |
|---|
| 2025.12.10 | ₩77,152 | ₩79,620 | ₩76,857 | ₩78,668 | +1.96% | 39.9만 |
|---|
| 2025.12.09 | ₩76,213 | ₩77,695 | ₩76,066 | ₩76,803 | +0.77% | 23.7만 |
|---|
| 2025.12.08 | ₩76,294 | ₩77,112 | ₩75,818 | ₩76,280 | -0.02% | 34.8만 |
|---|
| 2025.12.05 | ₩76,361 | ₩77,179 | ₩76,119 | ₩76,307 | -0.07% | 32.1만 |
|---|
| 2025.12.04 | ₩76,602 | ₩77,796 | ₩76,414 | ₩76,790 | +0.25% | 27.8만 |
|---|
| 2025.12.03 | ₩75,301 | ₩77,340 | ₩75,301 | ₩77,327 | +2.69% | 32.9만 |
|---|
| 2025.12.02 | ₩75,543 | ₩75,690 | ₩74,859 | ₩75,368 | -0.23% | 26.4만 |
|---|
| 2025.12.01 | ₩73,987 | ₩75,965 | ₩73,987 | ₩75,167 | +1.60% | 28.7만 |
|---|
| 2025.11.28 | ₩75,113 | ₩75,449 | ₩74,604 | ₩74,926 | -0.25% | 10.8만 |
|---|
| 2025.11.26 | ₩75,221 | ₩76,347 | ₩74,979 | ₩75,087 | -0.18% | 43만 |
|---|
| 2025.11.25 | ₩73,893 | ₩76,213 | ₩73,879 | ₩75,623 | +2.34% | 29.8만 |
|---|
| 2025.11.24 | ₩72,873 | ₩73,625 | ₩70,962 | ₩73,289 | +0.57% | 29.6만 |
|---|
| 2025.11.21 | ₩70,888 | ₩73,417 | ₩70,781 | ₩72,954 | +2.91% | 35.7만 |
|---|
| 2025.11.20 | ₩71,827 | ₩73,303 | ₩70,459 | ₩70,459 | -1.90% | 39.5만 |
|---|
| 2025.11.19 | ₩70,969 | ₩71,894 | ₩70,781 | ₩71,143 | +0.25% | 18.7만 |
|---|
| 2025.11.18 | ₩70,432 | ₩71,787 | ₩69,869 | ₩70,942 | +0.72% | 24.6만 |
|---|
| 2025.11.17 | ₩72,927 | ₩73,396 | ₩69,802 | ₩69,896 | -4.16% | 27.2만 |
|---|
| 2025.11.14 | ₩73,222 | ₩73,437 | ₩72,404 | ₩73,008 | -0.29% | 41.8만 |
|---|
| 2025.11.13 | ₩73,893 | ₩74,483 | ₩72,900 | ₩73,236 | -0.89% | 20.3만 |
|---|
| 2025.11.12 | ₩74,537 | ₩75,543 | ₩73,953 | ₩74,000 | -0.72% | 29.3만 |
|---|
| 2025.11.11 | ₩73,759 | ₩74,443 | ₩73,598 | ₩74,376 | +0.84% | 22.3만 |
|---|
| 2025.11.10 | ₩73,853 | ₩74,483 | ₩73,638 | ₩73,933 | +0.11% | 28.3만 |
|---|
| 2025.11.07 | ₩72,766 | ₩74,013 | ₩72,404 | ₩73,853 | +1.49% | 30.1만 |
|---|
| 2025.11.06 | ₩72,645 | ₩73,209 | ₩72,069 | ₩72,712 | +0.09% | 22.1만 |
|---|
| 2025.11.05 | ₩72,444 | ₩73,759 | ₩72,015 | ₩72,565 | +0.17% | 24.2만 |
|---|
| 2025.11.04 | ₩72,230 | ₩72,786 | ₩71,841 | ₩72,095 | -0.19% | 30.3만 |
|---|
| 2025.11.03 | ₩72,605 | ₩73,021 | ₩71,291 | ₩72,645 | +0.06% | 26.5만 |
|---|
| 2025.10.31 | ₩72,659 | ₩73,202 | ₩71,700 | ₩72,444 | -0.30% | 29.1만 |
|---|
| 2025.10.30 | ₩71,814 | ₩73,859 | ₩71,814 | ₩73,370 | +2.17% | 33.9만 |
|---|
| 2025.10.29 | ₩73,678 | ₩74,926 | ₩71,881 | ₩72,203 | -2.00% | 31.9만 |
|---|
| 2025.10.28 | ₩74,335 | ₩74,966 | ₩73,692 | ₩74,242 | -0.13% | 18.8만 |
|---|
| 2025.10.27 | ₩74,899 | ₩75,476 | ₩74,510 | ₩74,604 | -0.39% | 27.9만 |
|---|
| 2025.10.24 | ₩73,866 | ₩75,315 | ₩73,846 | ₩74,778 | +1.23% | 20.7만 |
|---|
| 2025.10.23 | ₩73,289 | ₩73,625 | ₩72,149 | ₩73,209 | -0.11% | 26.8만 |
|---|
| 2025.10.22 | ₩72,793 | ₩74,617 | ₩72,565 | ₩73,128 | +0.46% | 38.5만 |
|---|
| 2025.10.21 | ₩71,814 | ₩72,873 | ₩71,197 | ₩72,779 | +1.34% | 35.4만 |
|---|
| 2025.10.20 | ₩70,379 | ₩72,002 | ₩70,218 | ₩71,599 | +1.73% | 30.6만 |
|---|
| 2025.10.17 | ₩70,794 | ₩71,372 | ₩69,346 | ₩69,896 | -1.27% | 45.9만 |
|---|
| 2025.10.16 | ₩75,945 | ₩76,186 | ₩69,614 | ₩69,815 | -8.07% | 72.1만 |
|---|
| 2025.10.15 | ₩78,721 | ₩78,909 | ₩74,912 | ₩76,267 | -3.12% | 94.2만 |
|---|
| 2025.10.14 | ₩77,689 | ₩79,365 | ₩74,724 | ₩78,601 | +1.17% | 91.7만 |
|---|
| 2025.10.13 | ₩75,771 | ₩76,435 | ₩75,113 | ₩75,529 | -0.32% | 54.4만 |
|---|
| 2025.10.10 | ₩78,440 | ₩79,010 | ₩74,926 | ₩74,966 | -4.43% | 57.8만 |
|---|