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 | ₩70,555 | ₩71,092 | ₩70,133 | ₩70,609 | +0.08% | 33.9만 |
| 2026.10.08 | ₩70,019 | ₩71,038 | ₩69,737 | ₩70,958 | +1.34% | 44만 |
| 2026.10.07 | ₩69,777 | ₩70,213 | ₩69,147 | ₩70,086 | +0.44% | 46만 |
| 2026.10.06 | ₩70,984 | ₩71,326 | ₩70,596 | ₩70,622 | -0.51% | 43만 |
| 2026.10.05 | ₩71,494 | ₩71,655 | ₩70,461 | ₩70,515 | -1.37% | 55.5만 |
| 2026.10.02 | ₩70,850 | ₩71,883 | ₩70,522 | ₩71,642 | +1.12% | 69.9만 |
| 2026.10.01 | ₩69,067 | ₩69,992 | ₩68,242 | ₩69,858 | +1.15% | 48.5만 |
| 2026.09.30 | ₩69,657 | ₩69,885 | ₩68,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,335 |
| -0.46% |
| 42.5만 |
| 2026.09.29 | ₩70,233 | ₩70,374 | ₩69,375 | ₩69,590 | -0.92% | 54.5만 |
|---|
| 2026.09.28 | ₩70,770 | ₩70,797 | ₩69,844 | ₩70,099 | -0.95% | 42.4만 |
|---|
| 2026.09.25 | ₩71,159 | ₩71,709 | ₩70,689 | ₩70,730 | -0.60% | 44.5만 |
|---|
| 2026.09.24 | ₩70,958 | ₩71,293 | ₩70,207 | ₩70,823 | -0.19% | 45.9만 |
|---|
| 2026.09.23 | ₩71,253 | ₩71,521 | ₩70,448 | ₩70,596 | -0.92% | 68.4만 |
|---|
| 2026.09.22 | ₩72,473 | ₩73,325 | ₩71,347 | ₩71,347 | -1.55% | 77.1만 |
|---|
| 2026.09.21 | ₩71,883 | ₩72,621 | ₩71,789 | ₩71,883 | 0.00% | 56.6만 |
|---|
| 2026.09.18 | ₩71,521 | ₩72,533 | ₩71,347 | ₩71,561 | +0.06% | 333.9만 |
|---|
| 2026.09.17 | ₩73,237 | ₩73,237 | ₩71,735 | ₩71,749 | -2.03% | 51.8만 |
|---|
| 2026.09.16 | ₩73,465 | ₩73,506 | ₩71,078 | ₩72,621 | -1.15% | 75.3만 |
|---|
| 2026.09.15 | ₩73,935 | ₩74,807 | ₩73,237 | ₩73,318 | -0.83% | 48만 |
|---|
| 2026.09.14 | ₩73,586 | ₩74,699 | ₩73,546 | ₩73,975 | +0.53% | 56.9만 |
|---|
| 2026.09.11 | ₩74,592 | ₩74,592 | ₩72,862 | ₩73,439 | -1.55% | 34.8만 |
|---|
| 2026.09.10 | ₩73,358 | ₩73,734 | ₩72,446 | ₩73,680 | +0.44% | 50.9만 |
|---|
| 2026.09.09 | ₩74,324 | ₩74,941 | ₩73,090 | ₩73,345 | -1.32% | 48만 |
|---|
| 2026.09.08 | ₩76,215 | ₩76,389 | ₩75,035 | ₩75,088 | -1.48% | 59.5만 |
|---|
| 2026.09.04 | ₩76,094 | ₩77,019 | ₩75,967 | ₩76,429 | +0.44% | 29.5만 |
|---|
| 2026.09.03 | ₩76,094 | ₩76,590 | ₩75,937 | ₩76,429 | +0.44% | 36.3만 |
|---|
| 2026.09.02 | ₩75,155 | ₩76,912 | ₩74,297 | ₩75,450 | +0.39% | 34.4만 |
|---|
| 2026.09.01 | ₩76,094 | ₩76,443 | ₩74,163 | ₩74,444 | -2.17% | 36.8만 |
|---|
| 2026.08.31 | ₩77,207 | ₩77,221 | ₩76,268 | ₩76,389 | -1.06% | 32.2만 |
|---|
| 2026.08.28 | ₩77,583 | ₩77,878 | ₩76,818 | ₩77,583 | 0.00% | 21.3만 |
|---|
| 2026.08.27 | ₩76,818 | ₩77,569 | ₩76,188 | ₩77,288 | +0.61% | 27.2만 |
|---|
| 2026.08.26 | ₩77,060 | ₩77,851 | ₩77,060 | ₩77,408 | +0.45% | 21.9만 |
|---|
| 2026.08.25 | ₩78,414 | ₩78,575 | ₩76,818 | ₩76,818 | -2.04% | 32.7만 |
|---|
| 2026.08.24 | ₩78,736 | ₩79,795 | ₩78,146 | ₩78,146 | -0.75% | 22.9만 |
|---|
| 2026.08.21 | ₩79,085 | ₩79,554 | ₩78,226 | ₩78,656 | -0.54% | 20.3만 |
|---|
| 2026.08.20 | ₩79,058 | ₩79,527 | ₩78,401 | ₩78,508 | -0.70% | 33.2만 |
|---|
| 2026.08.19 | ₩81,981 | ₩82,196 | ₩79,433 | ₩79,474 | -3.06% | 26.9만 |
|---|
| 2026.08.18 | ₩82,357 | ₩82,464 | ₩81,525 | ₩81,874 | -0.59% | 21.3만 |
|---|
| 2026.08.17 | ₩82,773 | ₩83,222 | ₩82,102 | ₩82,263 | -0.62% | 23.5만 |
|---|
| 2026.08.14 | ₩82,934 | ₩83,685 | ₩81,318 | ₩82,880 | -0.06% | 26.5만 |
|---|
| 2026.08.13 | ₩83,886 | ₩84,027 | ₩82,867 | ₩83,255 | -0.75% | 28.8만 |
|---|
| 2026.08.12 | ₩82,344 | ₩83,383 | ₩82,183 | ₩83,215 | +1.06% | 24.2만 |
|---|
| 2026.08.11 | ₩81,432 | ₩82,578 | ₩81,344 | ₩82,344 | +1.12% | 20.6만 |
|---|
| 2026.08.10 | ₩81,150 | ₩81,727 | ₩80,466 | ₩81,458 | +0.38% | 26.7만 |
|---|
| 2026.08.07 | ₩81,257 | ₩81,975 | ₩80,481 | ₩81,593 | +0.41% | 24.8만 |
|---|
| 2026.08.06 | ₩83,349 | ₩83,416 | ₩81,472 | ₩81,566 | -2.14% | 28.7만 |
|---|
| 2026.08.05 | ₩83,658 | ₩83,732 | ₩82,639 | ₩82,840 | -0.98% | 35.4만 |
|---|
| 2026.08.04 | ₩81,767 | ₩83,349 | ₩81,727 | ₩83,215 | +1.77% | 45.2만 |
|---|
| 2026.08.03 | ₩80,882 | ₩82,451 | ₩80,882 | ₩81,941 | +1.31% | 44.3만 |
|---|
| 2026.07.31 | ₩80,801 | ₩81,123 | ₩79,782 | ₩80,976 | +0.22% | 49.7만 |
|---|
| 2026.07.30 | ₩80,144 | ₩80,781 | ₩79,956 | ₩80,600 | +0.57% | 37.2만 |
|---|
| 2026.07.29 | ₩79,943 | ₩80,627 | ₩79,514 | ₩80,050 | +0.13% | 41.2만 |
|---|
| 2026.07.28 | ₩79,272 | ₩80,318 | ₩79,272 | ₩79,997 | +0.91% | 32.5만 |
|---|
| 2026.07.27 | ₩79,541 | ₩79,943 | ₩78,515 | ₩78,964 | -0.73% | 29.7만 |
|---|
| 2026.07.24 | ₩78,602 | ₩79,474 | ₩77,904 | ₩79,259 | +0.84% | 29만 |
|---|
| 2026.07.23 | ₩78,025 | ₩78,132 | ₩76,966 | ₩78,012 | -0.02% | 50.3만 |
|---|
| 2026.07.22 | ₩79,648 | ₩79,648 | ₩78,307 | ₩78,977 | -0.84% | 30.1만 |
|---|
| 2026.07.21 | ₩79,366 | ₩79,755 | ₩78,615 | ₩79,554 | +0.24% | 38.6만 |
|---|
| 2026.07.20 | ₩80,238 | ₩81,056 | ₩79,659 | ₩79,795 | -0.55% | 43.1만 |
|---|
| 2026.07.17 | ₩80,479 | ₩81,056 | ₩79,018 | ₩80,412 | -0.08% | 45.6만 |
|---|
| 2026.07.16 | ₩78,615 | ₩81,586 | ₩77,516 | ₩81,029 | +3.07% | 56.6만 |
|---|
| 2026.07.15 | ₩78,977 | ₩79,500 | ₩77,744 | ₩79,085 | +0.14% | 54.7만 |
|---|
| 2026.07.14 | ₩74,431 | ₩78,910 | ₩74,096 | ₩78,320 | +5.23% | 78.1만 |
|---|
| 2026.07.13 | ₩76,376 | ₩76,577 | ₩75,316 | ₩75,866 | -0.67% | 58.3만 |
|---|
| 2026.07.10 | ₩75,517 | ₩76,242 | ₩75,356 | ₩76,014 | +0.66% | 25.4만 |
|---|
| 2026.07.09 | ₩75,021 | ₩75,946 | ₩75,021 | ₩75,397 | +0.50% | 30.3만 |
|---|
| 2026.07.08 | ₩76,014 | ₩76,014 | ₩74,391 | ₩74,860 | -1.52% | 44.8만 |
|---|
| 2026.07.07 | ₩76,362 | ₩76,711 | ₩75,712 | ₩76,362 | 0.00% | 27.3만 |
|---|
| 2026.07.06 | ₩74,646 | ₩76,201 | ₩74,646 | ₩76,014 | +1.83% | 35.2만 |
|---|
| 2026.07.02 | ₩76,242 | ₩76,302 | ₩74,686 | ₩74,967 | -1.67% | 30.7만 |
|---|
| 2026.07.01 | ₩74,807 | ₩76,402 | ₩74,431 | ₩75,853 | +1.40% | 36.6만 |
|---|
| 2026.06.30 | ₩73,868 | ₩74,351 | ₩73,533 | ₩74,230 | +0.49% | 33.6만 |
|---|
| 2026.06.29 | ₩74,512 | ₩74,954 | ₩73,761 | ₩73,908 | -0.81% | 47.2만 |
|---|
| 2026.06.26 | ₩74,713 | ₩75,418 | ₩74,243 | ₩74,954 | +0.32% | 104.9만 |
|---|
| 2026.06.25 | ₩73,734 | ₩74,820 | ₩73,734 | ₩74,418 | +0.93% | 27.5만 |
|---|
| 2026.06.24 | ₩72,969 | ₩74,170 | ₩72,969 | ₩73,331 | +0.50% | 40.5만 |
|---|
| 2026.06.23 | ₩72,607 | ₩73,526 | ₩72,081 | ₩73,398 | +1.09% | 52.5만 |
|---|
| 2026.06.22 | ₩71,990 | ₩72,956 | ₩71,990 | ₩72,178 | +0.26% | 30.4만 |
|---|
| 2026.06.18 | ₩71,923 | ₩72,902 | ₩71,655 | ₩72,084 | +0.22% | 58.8만 |
|---|
| 2026.06.17 | ₩73,050 | ₩74,538 | ₩70,904 | ₩71,414 | -2.24% | 42.8만 |
|---|
| 2026.06.16 | ₩72,808 | ₩73,338 | ₩72,406 | ₩72,862 | +0.07% | 33.3만 |
|---|
| 2026.06.15 | ₩74,257 | ₩75,009 | ₩72,057 | ₩72,124 | -2.87% | 30.7만 |
|---|
| 2026.06.12 | ₩73,103 | ₩73,935 | ₩72,983 | ₩73,761 | +0.90% | 25.5만 |
|---|
| 2026.06.11 | ₩72,755 | ₩72,822 | ₩71,843 | ₩72,580 | -0.24% | 29.4만 |
|---|
| 2026.06.10 | ₩72,527 | ₩73,224 | ₩72,218 | ₩72,379 | -0.20% | 34.7만 |
|---|
| 2026.06.09 | ₩71,642 | ₩73,063 | ₩71,642 | ₩71,977 | +0.47% | 57.8만 |
|---|
| 2026.06.08 | ₩71,427 | ₩72,285 | ₩70,971 | ₩70,971 | -0.64% | 41.7만 |
|---|
| 2026.06.05 | ₩71,132 | ₩72,017 | ₩70,927 | ₩71,320 | +0.26% | 29.7만 |
|---|
| 2026.06.04 | ₩70,663 | ₩72,017 | ₩70,663 | ₩71,239 | +0.82% | 28만 |
|---|
| 2026.06.03 | ₩70,917 | ₩70,917 | ₩69,402 | ₩69,482 | -2.02% | 38.2만 |
|---|
| 2026.06.02 | ₩69,134 | ₩71,145 | ₩69,134 | ₩71,105 | +2.85% | 44.4만 |
|---|
| 2026.06.01 | ₩70,743 | ₩70,743 | ₩69,067 | ₩69,617 | -1.59% | 38.5만 |
|---|
| 2026.05.29 | ₩70,998 | ₩71,581 | ₩70,636 | ₩70,663 | -0.47% | 50.7만 |
|---|
| 2026.05.28 | ₩70,998 | ₩71,239 | ₩70,019 | ₩71,159 | +0.23% | 17.1만 |
|---|
| 2026.05.27 | ₩72,285 | ₩72,312 | ₩70,850 | ₩71,011 | -1.76% | 25.8만 |
|---|
| 2026.05.26 | ₩70,743 | ₩72,484 | ₩70,743 | ₩71,735 | +1.40% | 35.4만 |
|---|
| 2026.05.22 | ₩70,072 | ₩71,132 | ₩69,764 | ₩70,649 | +0.82% | 21.8만 |
|---|
| 2026.05.21 | ₩70,019 | ₩70,689 | ₩69,603 | ₩70,528 | +0.73% | 32.6만 |
|---|
| 2026.05.20 | ₩69,630 | ₩71,293 | ₩69,067 | ₩70,716 | +1.56% | 33.4만 |
|---|
| 2026.05.19 | ₩69,576 | ₩70,005 | ₩68,919 | ₩69,214 | -0.52% | 18만 |
|---|
| 2026.05.18 | ₩68,879 | ₩70,408 | ₩68,879 | ₩69,952 | +1.56% | 29.9만 |
|---|
| 2026.05.15 | ₩69,335 | ₩69,348 | ₩68,128 | ₩68,798 | -0.77% | 40.9만 |
|---|
| 2026.05.14 | ₩69,603 | ₩70,207 | ₩69,201 | ₩69,402 | -0.29% | 26.4만 |
|---|
| 2026.05.13 | ₩69,482 | ₩70,166 | ₩68,624 | ₩68,865 | -0.89% | 30.3만 |
|---|
| 2026.05.12 | ₩70,542 | ₩70,542 | ₩68,973 | ₩69,791 | -1.06% | 47.9만 |
|---|
| 2026.05.11 | ₩72,808 | ₩72,916 | ₩70,528 | ₩70,756 | -2.82% | 28.6만 |
|---|
| 2026.05.08 | ₩72,446 | ₩73,036 | ₩72,312 | ₩72,580 | +0.19% | 15.9만 |
|---|
| 2026.05.07 | ₩73,237 | ₩73,761 | ₩72,165 | ₩72,433 | -1.10% | 17.8만 |
|---|
| 2026.05.06 | ₩72,647 | ₩73,667 | ₩72,500 | ₩72,808 | +0.22% | 16.6만 |
|---|
| 2026.05.05 | ₩72,326 | ₩73,036 | ₩71,548 | ₩72,393 | +0.09% | 14.6만 |
|---|
| 2026.05.04 | ₩71,990 | ₩72,989 | ₩71,561 | ₩71,789 | -0.28% | 16.6만 |
|---|
| 2026.05.01 | ₩72,513 | ₩73,358 | ₩71,749 | ₩72,647 | +0.18% | 23.9만 |
|---|
| 2026.04.30 | ₩71,481 | ₩73,063 | ₩71,481 | ₩72,513 | +1.44% | 23.2만 |
|---|
| 2026.04.29 | ₩73,050 | ₩73,398 | ₩71,722 | ₩72,030 | -1.40% | 20.4만 |
|---|
| 2026.04.28 | ₩74,337 | ₩74,874 | ₩73,278 | ₩73,519 | -1.10% | 23만 |
|---|
| 2026.04.27 | ₩71,856 | ₩73,009 | ₩71,856 | ₩72,835 | +1.36% | 16.2만 |
|---|
| 2026.04.24 | ₩72,554 | ₩73,385 | ₩71,581 | ₩71,856 | -0.96% | 34.6만 |
|---|
| 2026.04.23 | ₩71,896 | ₩72,781 | ₩71,239 | ₩72,768 | +1.21% | 21.5만 |
|---|
| 2026.04.22 | ₩72,004 | ₩72,395 | ₩71,266 | ₩71,601 | -0.56% | 21.1만 |
|---|
| 2026.04.21 | ₩72,875 | ₩73,600 | ₩71,662 | ₩71,963 | -1.25% | 25.6만 |
|---|
| 2026.04.20 | ₩72,272 | ₩73,378 | ₩72,272 | ₩73,117 | +1.17% | 20.1만 |
|---|
| 2026.04.17 | ₩72,312 | ₩73,613 | ₩71,776 | ₩72,419 | +0.15% | 62.8만 |
|---|
| 2026.04.16 | ₩72,473 | ₩73,097 | ₩71,212 | ₩71,414 | -1.46% | 35만 |
|---|
| 2026.04.15 | ₩73,063 | ₩73,077 | ₩70,850 | ₩72,701 | -0.50% | 35.2만 |
|---|
| 2026.04.14 | ₩71,340 | ₩75,584 | ₩71,340 | ₩73,358 | +2.83% | 57.8만 |
|---|
| 2026.04.13 | ₩73,519 | ₩75,115 | ₩72,621 | ₩75,088 | +2.13% | 50.7만 |
|---|
| 2026.04.10 | ₩75,571 | ₩75,571 | ₩73,613 | ₩73,626 | -2.57% | 30.3만 |
|---|
| 2026.04.09 | ₩74,525 | ₩76,128 | ₩74,525 | ₩75,692 | +1.57% | 43만 |
|---|
| 2026.04.08 | ₩75,008 | ₩75,799 | ₩74,525 | ₩74,967 | -0.05% | 29.3만 |
|---|
| 2026.04.07 | ₩72,272 | ₩72,942 | ₩71,856 | ₩72,822 | +0.76% | 23.1만 |
|---|
| 2026.04.06 | ₩71,266 | ₩72,071 | ₩70,448 | ₩71,977 | +1.00% | 20.4만 |
|---|
| 2026.04.02 | ₩70,810 | ₩71,776 | ₩70,099 | ₩71,628 | +1.16% | 39.1만 |
|---|
| 2026.04.01 | ₩70,046 | ₩70,958 | ₩69,717 | ₩70,582 | +0.77% | 43.4만 |
|---|
| 2026.03.31 | ₩70,046 | ₩70,542 | ₩68,557 | ₩69,657 | -0.56% | 36.2만 |
|---|
| 2026.03.30 | ₩69,402 | ₩69,898 | ₩68,584 | ₩69,107 | -0.43% | 27.1만 |
|---|
| 2026.03.27 | ₩69,268 | ₩69,777 | ₩68,410 | ₩68,678 | -0.85% | 38.9만 |
|---|
| 2026.03.26 | ₩69,013 | ₩69,905 | ₩69,013 | ₩69,697 | +0.99% | 24.4만 |
|---|
| 2026.03.25 | ₩70,917 | ₩71,078 | ₩69,549 | ₩69,590 | -1.87% | 33.7만 |
|---|
| 2026.03.24 | ₩68,557 | ₩70,730 | ₩68,557 | ₩69,992 | +2.09% | 26.2만 |
|---|
| 2026.03.23 | ₩70,435 | ₩71,132 | ₩69,214 | ₩69,335 | -1.56% | 35.7만 |
|---|
| 2026.03.20 | ₩68,785 | ₩69,067 | ₩68,061 | ₩68,289 | -0.72% | 88.3만 |
|---|
| 2026.03.19 | ₩68,235 | ₩69,281 | ₩67,323 | ₩68,557 | +0.47% | 30.2만 |
|---|
| 2026.03.18 | ₩69,134 | ₩69,724 | ₩68,074 | ₩68,450 | -0.99% | 56.6만 |
|---|
| 2026.03.17 | ₩69,764 | ₩70,408 | ₩68,637 | ₩69,161 | -0.87% | 22.4만 |
|---|
| 2026.03.16 | ₩69,603 | ₩69,965 | ₩69,093 | ₩69,093 | -0.73% | 32.9만 |
|---|
| 2026.03.13 | ₩69,107 | ₩69,670 | ₩67,357 | ₩68,624 | -0.70% | 20.6만 |
|---|
| 2026.03.12 | ₩67,658 | ₩69,080 | ₩67,229 | ₩68,570 | +1.35% | 26.8만 |
|---|
| 2026.03.11 | ₩68,490 | ₩69,482 | ₩68,034 | ₩69,348 | +1.25% | 32.7만 |
|---|
| 2026.03.10 | ₩68,222 | ₩70,736 | ₩68,045 | ₩69,093 | +1.28% | 29.7만 |
|---|
| 2026.03.09 | ₩67,390 | ₩69,040 | ₩66,036 | ₩68,772 | +2.05% | 51.9만 |
|---|
| 2026.03.06 | ₩69,013 | ₩69,335 | ₩67,565 | ₩69,040 | +0.04% | 43.5만 |
|---|
| 2026.03.05 | ₩71,682 | ₩71,970 | ₩70,421 | ₩71,199 | -0.67% | 20.7만 |
|---|
| 2026.03.04 | ₩72,875 | ₩73,211 | ₩72,057 | ₩72,607 | -0.37% | 25.3만 |
|---|
| 2026.03.03 | ₩71,816 | ₩73,188 | ₩70,596 | ₩72,554 | +1.03% | 24.9만 |
|---|
| 2026.03.02 | ₩71,226 | ₩74,270 | ₩70,904 | ₩73,519 | +3.22% | 27만 |
|---|
| 2026.02.27 | ₩75,812 | ₩75,933 | ₩72,875 | ₩73,345 | -3.25% | 33.8만 |
|---|
| 2026.02.26 | ₩77,864 | ₩79,125 | ₩76,738 | ₩77,744 | -0.16% | 21만 |
|---|
| 2026.02.25 | ₩76,349 | ₩78,079 | ₩75,584 | ₩78,025 | +2.20% | 20.8만 |
|---|
| 2026.02.24 | ₩75,571 | ₩76,698 | ₩74,766 | ₩75,745 | +0.23% | 27만 |
|---|
| 2026.02.23 | ₩79,500 | ₩79,500 | ₩75,128 | ₩75,799 | -4.66% | 27.1만 |
|---|
| 2026.02.20 | ₩78,401 | ₩79,702 | ₩77,288 | ₩79,232 | +1.06% | 18.5만 |
|---|
| 2026.02.19 | ₩77,985 | ₩78,468 | ₩77,435 | ₩78,428 | +0.57% | 25.4만 |
|---|
| 2026.02.18 | ₩79,098 | ₩80,466 | ₩77,998 | ₩78,521 | -0.73% | 25.7만 |
|---|
| 2026.02.17 | ₩79,393 | ₩80,466 | ₩78,052 | ₩79,018 | -0.47% | 30.6만 |
|---|
| 2026.02.13 | ₩79,433 | ₩79,691 | ₩78,468 | ₩79,125 | -0.39% | 22.4만 |
|---|
| 2026.02.12 | ₩81,056 | ₩81,177 | ₩78,441 | ₩79,433 | -2.00% | 18.1만 |
|---|
| 2026.02.11 | ₩81,137 | ₩82,478 | ₩79,527 | ₩79,956 | -1.45% | 19.7만 |
|---|
| 2026.02.10 | ₩81,834 | ₩82,303 | ₩80,204 | ₩80,815 | -1.25% | 16.8만 |
|---|
| 2026.02.09 | ₩81,995 | ₩83,296 | ₩81,847 | ₩82,223 | +0.28% | 19.5만 |
|---|
| 2026.02.06 | ₩82,464 | ₩83,604 | ₩81,834 | ₩82,625 | +0.20% | 32만 |
|---|
| 2026.02.05 | ₩81,713 | ₩82,840 | ₩80,862 | ₩81,660 | -0.07% | 32.6만 |
|---|
| 2026.02.04 | ₩81,700 | ₩82,478 | ₩81,318 | ₩81,713 | +0.02% | 21.6만 |
|---|
| 2026.02.03 | ₩78,334 | ₩80,567 | ₩78,334 | ₩80,479 | +2.74% | 24.2만 |
|---|
| 2026.02.02 | ₩77,636 | ₩79,380 | ₩76,490 | ₩78,803 | +1.50% | 20.6만 |
|---|
| 2026.01.30 | ₩77,435 | ₩78,347 | ₩76,148 | ₩77,153 | -0.36% | 35.7만 |
|---|
| 2026.01.29 | ₩76,858 | ₩78,360 | ₩76,630 | ₩78,039 | +1.54% | 30.8만 |
|---|
| 2026.01.28 | ₩76,805 | ₩77,858 | ₩76,228 | ₩76,550 | -0.33% | 31만 |
|---|
| 2026.01.27 | ₩77,797 | ₩78,293 | ₩76,657 | ₩76,671 | -1.45% | 19.9만 |
|---|
| 2026.01.26 | ₩76,309 | ₩78,159 | ₩76,255 | ₩77,784 | +1.93% | 34.3만 |
|---|
| 2026.01.23 | ₩80,412 | ₩80,654 | ₩76,242 | ₩76,309 | -5.10% | 55.4만 |
|---|
| 2026.01.22 | ₩81,660 | ₩83,463 | ₩79,795 | ₩81,472 | -0.23% | 51.7만 |
|---|
| 2026.01.21 | ₩78,843 | ₩83,638 | ₩78,843 | ₩82,639 | +4.81% | 49.7만 |
|---|
| 2026.01.20 | ₩78,642 | ₩80,298 | ₩78,454 | ₩78,481 | -0.20% | 17.2만 |
|---|
| 2026.01.16 | ₩80,962 | ₩81,539 | ₩79,795 | ₩79,983 | -1.21% | 31.5만 |
|---|
| 2026.01.15 | ₩79,286 | ₩81,445 | ₩79,286 | ₩81,297 | +2.54% | 37.6만 |
|---|
| 2026.01.14 | ₩77,261 | ₩79,930 | ₩76,362 | ₩79,313 | +2.66% | 34.8만 |
|---|
| 2026.01.13 | ₩78,186 | ₩78,300 | ₩77,019 | ₩77,301 | -1.13% | 13.9만 |
|---|
| 2026.01.12 | ₩77,060 | ₩78,709 | ₩76,511 | ₩78,334 | +1.65% | 35.8만 |
|---|
| 2026.01.09 | ₩79,393 | ₩79,715 | ₩77,516 | ₩77,891 | -1.89% | 16.2만 |
|---|
| 2026.01.08 | ₩75,799 | ₩79,058 | ₩75,799 | ₩78,991 | +4.21% | 19.3만 |
|---|
| 2026.01.07 | ₩77,073 | ₩77,127 | ₩75,511 | ₩76,335 | -0.96% | 19.8만 |
|---|
| 2026.01.06 | ₩75,719 | ₩76,966 | ₩75,515 | ₩76,872 | +1.52% | 22.5만 |
|---|
| 2026.01.05 | ₩74,900 | ₩77,207 | ₩74,900 | ₩76,134 | +1.65% | 26.7만 |
|---|
| 2026.01.02 | ₩74,753 | ₩75,423 | ₩73,693 | ₩75,263 | +0.68% | 23.4만 |
|---|
| 2025.12.31 | ₩75,786 | ₩75,786 | ₩74,565 | ₩74,833 | -1.26% | 35.2만 |
|---|
| 2025.12.30 | ₩76,067 | ₩76,228 | ₩75,491 | ₩75,491 | -0.76% | 23.5만 |
|---|
| 2025.12.29 | ₩76,389 | ₩76,711 | ₩75,558 | ₩76,228 | -0.21% | 23.2만 |
|---|
| 2025.12.26 | ₩76,067 | ₩76,711 | ₩76,054 | ₩76,188 | +0.16% | 19.7만 |
|---|
| 2025.12.24 | ₩76,174 | ₩76,952 | ₩75,200 | ₩76,496 | +0.42% | 10.4만 |
|---|
| 2025.12.23 | ₩76,443 | ₩77,267 | ₩75,745 | ₩76,000 | -0.58% | 21.6만 |
|---|
| 2025.12.22 | ₩76,228 | ₩77,381 | ₩75,638 | ₩76,402 | +0.23% | 26.9만 |
|---|
| 2025.12.19 | ₩76,362 | ₩76,865 | ₩74,646 | ₩76,148 | -0.28% | 112.4만 |
|---|
| 2025.12.18 | ₩77,730 | ₩77,730 | ₩76,288 | ₩76,537 | -1.54% | 54.5만 |
|---|
| 2025.12.17 | ₩77,583 | ₩78,843 | ₩74,713 | ₩76,858 | -0.93% | 61.6만 |
|---|
| 2025.12.16 | ₩79,125 | ₩79,125 | ₩76,885 | ₩77,904 | -1.54% | 44.6만 |
|---|
| 2025.12.15 | ₩79,460 | ₩80,305 | ₩78,816 | ₩78,897 | -0.71% | 39.1만 |
|---|
| 2025.12.12 | ₩79,085 | ₩79,232 | ₩78,186 | ₩79,152 | +0.08% | 36.2만 |
|---|
| 2025.12.11 | ₩78,602 | ₩79,608 | ₩78,548 | ₩78,884 | +0.36% | 24.1만 |
|---|
| 2025.12.10 | ₩77,140 | ₩79,608 | ₩76,845 | ₩78,656 | +1.96% | 39.9만 |
|---|
| 2025.12.09 | ₩76,201 | ₩77,683 | ₩76,054 | ₩76,791 | +0.77% | 23.7만 |
|---|
| 2025.12.08 | ₩76,282 | ₩77,100 | ₩75,806 | ₩76,268 | -0.02% | 34.8만 |
|---|
| 2025.12.05 | ₩76,349 | ₩77,167 | ₩76,107 | ₩76,295 | -0.07% | 32.1만 |
|---|
| 2025.12.04 | ₩76,590 | ₩77,784 | ₩76,402 | ₩76,778 | +0.25% | 27.8만 |
|---|
| 2025.12.03 | ₩75,289 | ₩77,328 | ₩75,289 | ₩77,314 | +2.69% | 32.9만 |
|---|
| 2025.12.02 | ₩75,531 | ₩75,678 | ₩74,847 | ₩75,356 | -0.23% | 26.4만 |
|---|
| 2025.12.01 | ₩73,975 | ₩75,953 | ₩73,975 | ₩75,155 | +1.60% | 28.7만 |
|---|
| 2025.11.28 | ₩75,102 | ₩75,437 | ₩74,592 | ₩74,914 | -0.25% | 10.8만 |
|---|
| 2025.11.26 | ₩75,209 | ₩76,335 | ₩74,967 | ₩75,075 | -0.18% | 43만 |
|---|
| 2025.11.25 | ₩73,881 | ₩76,201 | ₩73,868 | ₩75,611 | +2.34% | 29.8만 |
|---|
| 2025.11.24 | ₩72,862 | ₩73,613 | ₩70,951 | ₩73,278 | +0.57% | 29.6만 |
|---|
| 2025.11.21 | ₩70,877 | ₩73,405 | ₩70,770 | ₩72,942 | +2.91% | 35.7만 |
|---|
| 2025.11.20 | ₩71,816 | ₩73,291 | ₩70,448 | ₩70,448 | -1.90% | 39.5만 |
|---|
| 2025.11.19 | ₩70,958 | ₩71,883 | ₩70,770 | ₩71,132 | +0.25% | 18.7만 |
|---|
| 2025.11.18 | ₩70,421 | ₩71,776 | ₩69,858 | ₩70,931 | +0.72% | 24.6만 |
|---|
| 2025.11.17 | ₩72,916 | ₩73,385 | ₩69,791 | ₩69,885 | -4.16% | 27.2만 |
|---|
| 2025.11.14 | ₩73,211 | ₩73,425 | ₩72,393 | ₩72,996 | -0.29% | 41.8만 |
|---|
| 2025.11.13 | ₩73,881 | ₩74,471 | ₩72,889 | ₩73,224 | -0.89% | 20.3만 |
|---|
| 2025.11.12 | ₩74,525 | ₩75,531 | ₩73,942 | ₩73,988 | -0.72% | 29.3만 |
|---|
| 2025.11.11 | ₩73,747 | ₩74,431 | ₩73,586 | ₩74,364 | +0.84% | 22.3만 |
|---|
| 2025.11.10 | ₩73,841 | ₩74,471 | ₩73,626 | ₩73,921 | +0.11% | 28.3만 |
|---|
| 2025.11.07 | ₩72,755 | ₩74,002 | ₩72,393 | ₩73,841 | +1.49% | 30.1만 |
|---|
| 2025.11.06 | ₩72,634 | ₩73,197 | ₩72,057 | ₩72,701 | +0.09% | 22.1만 |
|---|
| 2025.11.05 | ₩72,433 | ₩73,747 | ₩72,004 | ₩72,554 | +0.17% | 24.2만 |
|---|
| 2025.11.04 | ₩72,218 | ₩72,775 | ₩71,829 | ₩72,084 | -0.19% | 30.3만 |
|---|
| 2025.11.03 | ₩72,594 | ₩73,009 | ₩71,279 | ₩72,634 | +0.06% | 26.5만 |
|---|
| 2025.10.31 | ₩72,647 | ₩73,191 | ₩71,689 | ₩72,433 | -0.30% | 29.1만 |
|---|
| 2025.10.30 | ₩71,802 | ₩73,848 | ₩71,802 | ₩73,358 | +2.17% | 33.9만 |
|---|
| 2025.10.29 | ₩73,667 | ₩74,914 | ₩71,870 | ₩72,191 | -2.00% | 31.9만 |
|---|
| 2025.10.28 | ₩74,324 | ₩74,954 | ₩73,680 | ₩74,230 | -0.13% | 18.8만 |
|---|
| 2025.10.27 | ₩74,887 | ₩75,464 | ₩74,498 | ₩74,592 | -0.39% | 27.9만 |
|---|
| 2025.10.24 | ₩73,854 | ₩75,303 | ₩73,834 | ₩74,766 | +1.23% | 20.7만 |
|---|
| 2025.10.23 | ₩73,278 | ₩73,613 | ₩72,138 | ₩73,197 | -0.11% | 26.8만 |
|---|
| 2025.10.22 | ₩72,781 | ₩74,605 | ₩72,554 | ₩73,117 | +0.46% | 38.5만 |
|---|
| 2025.10.21 | ₩71,802 | ₩72,862 | ₩71,186 | ₩72,768 | +1.34% | 35.4만 |
|---|
| 2025.10.20 | ₩70,368 | ₩71,990 | ₩70,207 | ₩71,588 | +1.73% | 30.6만 |
|---|
| 2025.10.17 | ₩70,783 | ₩71,361 | ₩69,335 | ₩69,885 | -1.27% | 45.9만 |
|---|
| 2025.10.16 | ₩75,933 | ₩76,174 | ₩69,603 | ₩69,804 | -8.07% | 72.1만 |
|---|
| 2025.10.15 | ₩78,709 | ₩78,897 | ₩74,900 | ₩76,255 | -3.12% | 94.2만 |
|---|
| 2025.10.14 | ₩77,677 | ₩79,353 | ₩74,713 | ₩78,588 | +1.17% | 91.7만 |
|---|
| 2025.10.13 | ₩75,759 | ₩76,423 | ₩75,102 | ₩75,517 | -0.32% | 54.4만 |
|---|
| 2025.10.10 | ₩78,428 | ₩78,997 | ₩74,914 | ₩74,954 | -4.43% | 57.8만 |
|---|