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 | ₩70,498 | ₩71,034 | ₩70,076 | ₩70,552 | +0.08% | 33.9만 |
| 2026.10.08 | ₩69,962 | ₩70,981 | ₩69,681 | ₩70,900 | +1.34% | 44만 |
| 2026.10.07 | ₩69,721 | ₩70,157 | ₩69,091 | ₩70,029 | +0.44% | 46만 |
| 2026.10.06 | ₩70,927 | ₩71,269 | ₩70,539 | ₩70,565 | -0.51% | 43만 |
| 2026.10.05 | ₩71,436 | ₩71,597 | ₩70,405 | ₩70,458 | -1.37% | 55.5만 |
| 2026.10.02 | ₩70,793 | ₩71,825 | ₩70,465 | ₩71,584 | +1.12% | 69.9만 |
| 2026.10.01 | ₩69,011 | ₩69,936 | ₩68,187 | ₩69,802 | +1.15% | 48.5만 |
| 2026.09.30 | ₩69,601 | ₩69,828 | ₩68,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,279 |
| -0.46% |
| 42.5만 |
| 2026.09.29 | ₩70,177 | ₩70,318 | ₩69,319 | ₩69,534 | -0.92% | 54.5만 |
|---|
| 2026.09.28 | ₩70,713 | ₩70,740 | ₩69,788 | ₩70,043 | -0.95% | 42.4만 |
|---|
| 2026.09.25 | ₩71,101 | ₩71,651 | ₩70,632 | ₩70,673 | -0.60% | 44.5만 |
|---|
| 2026.09.24 | ₩70,900 | ₩71,235 | ₩70,150 | ₩70,766 | -0.19% | 45.9만 |
|---|
| 2026.09.23 | ₩71,195 | ₩71,463 | ₩70,391 | ₩70,539 | -0.92% | 68.4만 |
|---|
| 2026.09.22 | ₩72,415 | ₩73,266 | ₩71,289 | ₩71,289 | -1.55% | 77.1만 |
|---|
| 2026.09.21 | ₩71,825 | ₩72,562 | ₩71,731 | ₩71,825 | 0.00% | 56.6만 |
|---|
| 2026.09.18 | ₩71,463 | ₩72,475 | ₩71,289 | ₩71,503 | +0.06% | 333.9만 |
|---|
| 2026.09.17 | ₩73,178 | ₩73,178 | ₩71,678 | ₩71,691 | -2.03% | 51.8만 |
|---|
| 2026.09.16 | ₩73,406 | ₩73,446 | ₩71,021 | ₩72,562 | -1.15% | 75.3만 |
|---|
| 2026.09.15 | ₩73,875 | ₩74,746 | ₩73,178 | ₩73,259 | -0.83% | 48만 |
|---|
| 2026.09.14 | ₩73,527 | ₩74,639 | ₩73,487 | ₩73,916 | +0.53% | 56.9만 |
|---|
| 2026.09.11 | ₩74,532 | ₩74,532 | ₩72,803 | ₩73,379 | -1.55% | 34.8만 |
|---|
| 2026.09.10 | ₩73,299 | ₩73,674 | ₩72,388 | ₩73,621 | +0.44% | 50.9만 |
|---|
| 2026.09.09 | ₩74,264 | ₩74,880 | ₩73,031 | ₩73,286 | -1.32% | 48만 |
|---|
| 2026.09.08 | ₩76,153 | ₩76,328 | ₩74,974 | ₩75,028 | -1.48% | 59.5만 |
|---|
| 2026.09.04 | ₩76,033 | ₩76,957 | ₩75,905 | ₩76,368 | +0.44% | 29.5만 |
|---|
| 2026.09.03 | ₩76,033 | ₩76,529 | ₩75,876 | ₩76,368 | +0.44% | 36.3만 |
|---|
| 2026.09.02 | ₩75,095 | ₩76,850 | ₩74,237 | ₩75,390 | +0.39% | 34.4만 |
|---|
| 2026.09.01 | ₩76,033 | ₩76,381 | ₩74,103 | ₩74,385 | -2.17% | 36.8만 |
|---|
| 2026.08.31 | ₩77,145 | ₩77,158 | ₩76,207 | ₩76,328 | -1.06% | 32.2만 |
|---|
| 2026.08.28 | ₩77,520 | ₩77,815 | ₩76,756 | ₩77,520 | 0.00% | 21.3만 |
|---|
| 2026.08.27 | ₩76,756 | ₩77,507 | ₩76,127 | ₩77,225 | +0.61% | 27.2만 |
|---|
| 2026.08.26 | ₩76,998 | ₩77,788 | ₩76,998 | ₩77,346 | +0.45% | 21.9만 |
|---|
| 2026.08.25 | ₩78,351 | ₩78,512 | ₩76,756 | ₩76,756 | -2.04% | 32.7만 |
|---|
| 2026.08.24 | ₩78,673 | ₩79,731 | ₩78,083 | ₩78,083 | -0.75% | 22.9만 |
|---|
| 2026.08.21 | ₩79,021 | ₩79,490 | ₩78,163 | ₩78,592 | -0.54% | 20.3만 |
|---|
| 2026.08.20 | ₩78,994 | ₩79,463 | ₩78,338 | ₩78,445 | -0.70% | 33.2만 |
|---|
| 2026.08.19 | ₩81,915 | ₩82,130 | ₩79,369 | ₩79,410 | -3.06% | 26.9만 |
|---|
| 2026.08.18 | ₩82,291 | ₩82,398 | ₩81,460 | ₩81,808 | -0.59% | 21.3만 |
|---|
| 2026.08.17 | ₩82,706 | ₩83,155 | ₩82,036 | ₩82,197 | -0.62% | 23.5만 |
|---|
| 2026.08.14 | ₩82,867 | ₩83,617 | ₩81,252 | ₩82,813 | -0.06% | 26.5만 |
|---|
| 2026.08.13 | ₩83,818 | ₩83,959 | ₩82,800 | ₩83,188 | -0.75% | 28.8만 |
|---|
| 2026.08.12 | ₩82,277 | ₩83,316 | ₩82,116 | ₩83,148 | +1.06% | 24.2만 |
|---|
| 2026.08.11 | ₩81,366 | ₩82,512 | ₩81,279 | ₩82,277 | +1.12% | 20.6만 |
|---|
| 2026.08.10 | ₩81,085 | ₩81,661 | ₩80,401 | ₩81,393 | +0.38% | 26.7만 |
|---|
| 2026.08.07 | ₩81,192 | ₩81,909 | ₩80,416 | ₩81,527 | +0.41% | 24.8만 |
|---|
| 2026.08.06 | ₩83,282 | ₩83,349 | ₩81,406 | ₩81,500 | -2.14% | 28.7만 |
|---|
| 2026.08.05 | ₩83,590 | ₩83,664 | ₩82,572 | ₩82,773 | -0.98% | 35.4만 |
|---|
| 2026.08.04 | ₩81,701 | ₩83,282 | ₩81,661 | ₩83,148 | +1.77% | 45.2만 |
|---|
| 2026.08.03 | ₩80,817 | ₩82,384 | ₩80,817 | ₩81,875 | +1.31% | 44.3만 |
|---|
| 2026.07.31 | ₩80,736 | ₩81,058 | ₩79,718 | ₩80,910 | +0.22% | 49.7만 |
|---|
| 2026.07.30 | ₩80,080 | ₩80,716 | ₩79,892 | ₩80,535 | +0.57% | 37.2만 |
|---|
| 2026.07.29 | ₩79,879 | ₩80,562 | ₩79,450 | ₩79,986 | +0.13% | 41.2만 |
|---|
| 2026.07.28 | ₩79,209 | ₩80,254 | ₩79,209 | ₩79,932 | +0.91% | 32.5만 |
|---|
| 2026.07.27 | ₩79,477 | ₩79,879 | ₩78,451 | ₩78,900 | -0.73% | 29.7만 |
|---|
| 2026.07.24 | ₩78,539 | ₩79,410 | ₩77,842 | ₩79,195 | +0.84% | 29만 |
|---|
| 2026.07.23 | ₩77,962 | ₩78,070 | ₩76,904 | ₩77,949 | -0.02% | 50.3만 |
|---|
| 2026.07.22 | ₩79,584 | ₩79,584 | ₩78,244 | ₩78,914 | -0.84% | 30.1만 |
|---|
| 2026.07.21 | ₩79,302 | ₩79,691 | ₩78,552 | ₩79,490 | +0.24% | 38.6만 |
|---|
| 2026.07.20 | ₩80,173 | ₩80,991 | ₩79,595 | ₩79,731 | -0.55% | 43.1만 |
|---|
| 2026.07.17 | ₩80,415 | ₩80,991 | ₩78,954 | ₩80,348 | -0.08% | 45.6만 |
|---|
| 2026.07.16 | ₩78,552 | ₩81,520 | ₩77,453 | ₩80,964 | +3.07% | 56.6만 |
|---|
| 2026.07.15 | ₩78,914 | ₩79,436 | ₩77,681 | ₩79,021 | +0.14% | 54.7만 |
|---|
| 2026.07.14 | ₩74,371 | ₩78,847 | ₩74,036 | ₩78,257 | +5.23% | 78.1만 |
|---|
| 2026.07.13 | ₩76,314 | ₩76,515 | ₩75,256 | ₩75,805 | -0.67% | 58.3만 |
|---|
| 2026.07.10 | ₩75,457 | ₩76,180 | ₩75,296 | ₩75,952 | +0.66% | 25.4만 |
|---|
| 2026.07.09 | ₩74,961 | ₩75,885 | ₩74,961 | ₩75,336 | +0.50% | 30.3만 |
|---|
| 2026.07.08 | ₩75,952 | ₩75,952 | ₩74,331 | ₩74,800 | -1.52% | 44.8만 |
|---|
| 2026.07.07 | ₩76,301 | ₩76,649 | ₩75,651 | ₩76,301 | 0.00% | 27.3만 |
|---|
| 2026.07.06 | ₩74,586 | ₩76,140 | ₩74,586 | ₩75,952 | +1.83% | 35.2만 |
|---|
| 2026.07.02 | ₩76,180 | ₩76,240 | ₩74,626 | ₩74,907 | -1.67% | 30.7만 |
|---|
| 2026.07.01 | ₩74,746 | ₩76,341 | ₩74,371 | ₩75,792 | +1.40% | 36.6만 |
|---|
| 2026.06.30 | ₩73,808 | ₩74,291 | ₩73,473 | ₩74,170 | +0.49% | 33.6만 |
|---|
| 2026.06.29 | ₩74,452 | ₩74,894 | ₩73,701 | ₩73,849 | -0.81% | 47.2만 |
|---|
| 2026.06.26 | ₩74,653 | ₩75,357 | ₩74,184 | ₩74,894 | +0.32% | 104.9만 |
|---|
| 2026.06.25 | ₩73,674 | ₩74,760 | ₩73,674 | ₩74,358 | +0.93% | 27.5만 |
|---|
| 2026.06.24 | ₩72,910 | ₩74,110 | ₩72,910 | ₩73,272 | +0.50% | 40.5만 |
|---|
| 2026.06.23 | ₩72,549 | ₩73,467 | ₩72,023 | ₩73,339 | +1.09% | 52.5만 |
|---|
| 2026.06.22 | ₩71,932 | ₩72,897 | ₩71,932 | ₩72,120 | +0.26% | 30.4만 |
|---|
| 2026.06.18 | ₩71,865 | ₩72,843 | ₩71,597 | ₩72,026 | +0.22% | 58.8만 |
|---|
| 2026.06.17 | ₩72,991 | ₩74,478 | ₩70,847 | ₩71,356 | -2.24% | 42.8만 |
|---|
| 2026.06.16 | ₩72,750 | ₩73,279 | ₩72,348 | ₩72,803 | +0.07% | 33.3만 |
|---|
| 2026.06.15 | ₩74,197 | ₩74,949 | ₩71,999 | ₩72,066 | -2.87% | 30.7만 |
|---|
| 2026.06.12 | ₩73,044 | ₩73,875 | ₩72,924 | ₩73,701 | +0.90% | 25.5만 |
|---|
| 2026.06.11 | ₩72,696 | ₩72,763 | ₩71,785 | ₩72,522 | -0.24% | 29.4만 |
|---|
| 2026.06.10 | ₩72,468 | ₩73,165 | ₩72,160 | ₩72,321 | -0.20% | 34.7만 |
|---|
| 2026.06.09 | ₩71,584 | ₩73,004 | ₩71,584 | ₩71,919 | +0.47% | 57.8만 |
|---|
| 2026.06.08 | ₩71,369 | ₩72,227 | ₩70,914 | ₩70,914 | -0.64% | 41.7만 |
|---|
| 2026.06.05 | ₩71,075 | ₩71,959 | ₩70,870 | ₩71,262 | +0.26% | 29.7만 |
|---|
| 2026.06.04 | ₩70,606 | ₩71,959 | ₩70,606 | ₩71,182 | +0.82% | 28만 |
|---|
| 2026.06.03 | ₩70,860 | ₩70,860 | ₩69,346 | ₩69,426 | -2.02% | 38.2만 |
|---|
| 2026.06.02 | ₩69,078 | ₩71,088 | ₩69,078 | ₩71,048 | +2.85% | 44.4만 |
|---|
| 2026.06.01 | ₩70,686 | ₩70,686 | ₩69,011 | ₩69,560 | -1.59% | 38.5만 |
|---|
| 2026.05.29 | ₩70,941 | ₩71,524 | ₩70,579 | ₩70,606 | -0.47% | 50.7만 |
|---|
| 2026.05.28 | ₩70,941 | ₩71,182 | ₩69,962 | ₩71,101 | +0.23% | 17.1만 |
|---|
| 2026.05.27 | ₩72,227 | ₩72,254 | ₩70,793 | ₩70,954 | -1.76% | 25.8만 |
|---|
| 2026.05.26 | ₩70,686 | ₩72,425 | ₩70,686 | ₩71,678 | +1.40% | 35.4만 |
|---|
| 2026.05.22 | ₩70,016 | ₩71,075 | ₩69,708 | ₩70,592 | +0.82% | 21.8만 |
|---|
| 2026.05.21 | ₩69,962 | ₩70,632 | ₩69,547 | ₩70,472 | +0.73% | 32.6만 |
|---|
| 2026.05.20 | ₩69,574 | ₩71,235 | ₩69,011 | ₩70,659 | +1.56% | 33.4만 |
|---|
| 2026.05.19 | ₩69,520 | ₩69,949 | ₩68,864 | ₩69,158 | -0.52% | 18만 |
|---|
| 2026.05.18 | ₩68,823 | ₩70,351 | ₩68,823 | ₩69,895 | +1.56% | 29.9만 |
|---|
| 2026.05.15 | ₩69,279 | ₩69,292 | ₩68,073 | ₩68,743 | -0.77% | 40.9만 |
|---|
| 2026.05.14 | ₩69,547 | ₩70,150 | ₩69,145 | ₩69,346 | -0.29% | 26.4만 |
|---|
| 2026.05.13 | ₩69,426 | ₩70,110 | ₩68,569 | ₩68,810 | -0.89% | 30.3만 |
|---|
| 2026.05.12 | ₩70,485 | ₩70,485 | ₩68,917 | ₩69,735 | -1.06% | 47.9만 |
|---|
| 2026.05.11 | ₩72,750 | ₩72,857 | ₩70,472 | ₩70,699 | -2.82% | 28.6만 |
|---|
| 2026.05.08 | ₩72,388 | ₩72,977 | ₩72,254 | ₩72,522 | +0.19% | 15.9만 |
|---|
| 2026.05.07 | ₩73,178 | ₩73,701 | ₩72,106 | ₩72,374 | -1.10% | 17.8만 |
|---|
| 2026.05.06 | ₩72,589 | ₩73,607 | ₩72,441 | ₩72,750 | +0.22% | 16.6만 |
|---|
| 2026.05.05 | ₩72,267 | ₩72,977 | ₩71,490 | ₩72,334 | +0.09% | 14.6만 |
|---|
| 2026.05.04 | ₩71,932 | ₩72,931 | ₩71,503 | ₩71,731 | -0.28% | 16.6만 |
|---|
| 2026.05.01 | ₩72,455 | ₩73,299 | ₩71,691 | ₩72,589 | +0.18% | 23.9만 |
|---|
| 2026.04.30 | ₩71,423 | ₩73,004 | ₩71,423 | ₩72,455 | +1.44% | 23.2만 |
|---|
| 2026.04.29 | ₩72,991 | ₩73,339 | ₩71,664 | ₩71,972 | -1.40% | 20.4만 |
|---|
| 2026.04.28 | ₩74,277 | ₩74,813 | ₩73,219 | ₩73,460 | -1.10% | 23만 |
|---|
| 2026.04.27 | ₩71,798 | ₩72,951 | ₩71,798 | ₩72,776 | +1.36% | 16.2만 |
|---|
| 2026.04.24 | ₩72,495 | ₩73,326 | ₩71,524 | ₩71,798 | -0.96% | 34.6만 |
|---|
| 2026.04.23 | ₩71,838 | ₩72,723 | ₩71,182 | ₩72,709 | +1.21% | 21.5만 |
|---|
| 2026.04.22 | ₩71,946 | ₩72,337 | ₩71,209 | ₩71,544 | -0.56% | 21.1만 |
|---|
| 2026.04.21 | ₩72,817 | ₩73,540 | ₩71,604 | ₩71,905 | -1.25% | 25.6만 |
|---|
| 2026.04.20 | ₩72,214 | ₩73,319 | ₩72,214 | ₩73,058 | +1.17% | 20.1만 |
|---|
| 2026.04.17 | ₩72,254 | ₩73,554 | ₩71,718 | ₩72,361 | +0.15% | 62.8만 |
|---|
| 2026.04.16 | ₩72,415 | ₩73,038 | ₩71,155 | ₩71,356 | -1.46% | 35만 |
|---|
| 2026.04.15 | ₩73,004 | ₩73,018 | ₩70,793 | ₩72,642 | -0.50% | 35.2만 |
|---|
| 2026.04.14 | ₩71,282 | ₩75,524 | ₩71,282 | ₩73,299 | +2.83% | 57.8만 |
|---|
| 2026.04.13 | ₩73,460 | ₩75,055 | ₩72,562 | ₩75,028 | +2.13% | 50.7만 |
|---|
| 2026.04.10 | ₩75,510 | ₩75,510 | ₩73,554 | ₩73,567 | -2.57% | 30.3만 |
|---|
| 2026.04.09 | ₩74,465 | ₩76,066 | ₩74,465 | ₩75,631 | +1.57% | 43만 |
|---|
| 2026.04.08 | ₩74,947 | ₩75,738 | ₩74,465 | ₩74,907 | -0.05% | 29.3만 |
|---|
| 2026.04.07 | ₩72,214 | ₩72,884 | ₩71,798 | ₩72,763 | +0.76% | 23.1만 |
|---|
| 2026.04.06 | ₩71,209 | ₩72,013 | ₩70,391 | ₩71,919 | +1.00% | 20.4만 |
|---|
| 2026.04.02 | ₩70,753 | ₩71,718 | ₩70,043 | ₩71,570 | +1.16% | 39.1만 |
|---|
| 2026.04.01 | ₩69,989 | ₩70,900 | ₩69,661 | ₩70,525 | +0.77% | 43.4만 |
|---|
| 2026.03.31 | ₩69,989 | ₩70,485 | ₩68,502 | ₩69,601 | -0.56% | 36.2만 |
|---|
| 2026.03.30 | ₩69,346 | ₩69,842 | ₩68,529 | ₩69,051 | -0.43% | 27.1만 |
|---|
| 2026.03.27 | ₩69,212 | ₩69,721 | ₩68,354 | ₩68,622 | -0.85% | 38.9만 |
|---|
| 2026.03.26 | ₩68,957 | ₩69,849 | ₩68,957 | ₩69,641 | +0.99% | 24.4만 |
|---|
| 2026.03.25 | ₩70,860 | ₩71,021 | ₩69,493 | ₩69,534 | -1.87% | 33.7만 |
|---|
| 2026.03.24 | ₩68,502 | ₩70,673 | ₩68,502 | ₩69,936 | +2.09% | 26.2만 |
|---|
| 2026.03.23 | ₩70,378 | ₩71,075 | ₩69,158 | ₩69,279 | -1.56% | 35.7만 |
|---|
| 2026.03.20 | ₩68,730 | ₩69,011 | ₩68,006 | ₩68,234 | -0.72% | 88.3만 |
|---|
| 2026.03.19 | ₩68,180 | ₩69,225 | ₩67,269 | ₩68,502 | +0.47% | 30.2만 |
|---|
| 2026.03.18 | ₩69,078 | ₩69,668 | ₩68,019 | ₩68,395 | -0.99% | 56.6만 |
|---|
| 2026.03.17 | ₩69,708 | ₩70,351 | ₩68,582 | ₩69,105 | -0.87% | 22.4만 |
|---|
| 2026.03.16 | ₩69,547 | ₩69,909 | ₩69,038 | ₩69,038 | -0.73% | 32.9만 |
|---|
| 2026.03.13 | ₩69,051 | ₩69,614 | ₩67,303 | ₩68,569 | -0.70% | 20.6만 |
|---|
| 2026.03.12 | ₩67,604 | ₩69,024 | ₩67,175 | ₩68,515 | +1.35% | 26.8만 |
|---|
| 2026.03.11 | ₩68,435 | ₩69,426 | ₩67,979 | ₩69,292 | +1.25% | 32.7만 |
|---|
| 2026.03.10 | ₩68,167 | ₩70,679 | ₩67,990 | ₩69,038 | +1.28% | 29.7만 |
|---|
| 2026.03.09 | ₩67,336 | ₩68,984 | ₩65,983 | ₩68,716 | +2.05% | 51.9만 |
|---|
| 2026.03.06 | ₩68,957 | ₩69,279 | ₩67,510 | ₩68,984 | +0.04% | 43.5만 |
|---|
| 2026.03.05 | ₩71,624 | ₩71,912 | ₩70,364 | ₩71,142 | -0.67% | 20.7만 |
|---|
| 2026.03.04 | ₩72,817 | ₩73,152 | ₩71,999 | ₩72,549 | -0.37% | 25.3만 |
|---|
| 2026.03.03 | ₩71,758 | ₩73,129 | ₩70,539 | ₩72,495 | +1.03% | 24.9만 |
|---|
| 2026.03.02 | ₩71,168 | ₩74,210 | ₩70,847 | ₩73,460 | +3.22% | 27만 |
|---|
| 2026.02.27 | ₩75,751 | ₩75,872 | ₩72,817 | ₩73,286 | -3.25% | 33.8만 |
|---|
| 2026.02.26 | ₩77,802 | ₩79,061 | ₩76,676 | ₩77,681 | -0.16% | 21만 |
|---|
| 2026.02.25 | ₩76,287 | ₩78,016 | ₩75,524 | ₩77,962 | +2.20% | 20.8만 |
|---|
| 2026.02.24 | ₩75,510 | ₩76,636 | ₩74,706 | ₩75,684 | +0.23% | 27만 |
|---|
| 2026.02.23 | ₩79,436 | ₩79,436 | ₩75,068 | ₩75,738 | -4.66% | 27.1만 |
|---|
| 2026.02.20 | ₩78,338 | ₩79,637 | ₩77,225 | ₩79,168 | +1.06% | 18.5만 |
|---|
| 2026.02.19 | ₩77,922 | ₩78,405 | ₩77,373 | ₩78,364 | +0.57% | 25.4만 |
|---|
| 2026.02.18 | ₩79,034 | ₩80,401 | ₩77,936 | ₩78,458 | -0.73% | 25.7만 |
|---|
| 2026.02.17 | ₩79,329 | ₩80,401 | ₩77,989 | ₩78,954 | -0.47% | 30.6만 |
|---|
| 2026.02.13 | ₩79,369 | ₩79,627 | ₩78,405 | ₩79,061 | -0.39% | 22.4만 |
|---|
| 2026.02.12 | ₩80,991 | ₩81,111 | ₩78,378 | ₩79,369 | -2.00% | 18.1만 |
|---|
| 2026.02.11 | ₩81,071 | ₩82,411 | ₩79,463 | ₩79,892 | -1.45% | 19.7만 |
|---|
| 2026.02.10 | ₩81,768 | ₩82,237 | ₩80,140 | ₩80,750 | -1.25% | 16.8만 |
|---|
| 2026.02.09 | ₩81,929 | ₩83,229 | ₩81,781 | ₩82,157 | +0.28% | 19.5만 |
|---|
| 2026.02.06 | ₩82,398 | ₩83,537 | ₩81,768 | ₩82,559 | +0.20% | 32만 |
|---|
| 2026.02.05 | ₩81,647 | ₩82,773 | ₩80,797 | ₩81,594 | -0.07% | 32.6만 |
|---|
| 2026.02.04 | ₩81,634 | ₩82,411 | ₩81,252 | ₩81,647 | +0.02% | 21.6만 |
|---|
| 2026.02.03 | ₩78,271 | ₩80,502 | ₩78,271 | ₩80,415 | +2.74% | 24.2만 |
|---|
| 2026.02.02 | ₩77,574 | ₩79,316 | ₩76,428 | ₩78,740 | +1.50% | 20.6만 |
|---|
| 2026.01.30 | ₩77,373 | ₩78,284 | ₩76,086 | ₩77,091 | -0.36% | 35.7만 |
|---|
| 2026.01.29 | ₩76,797 | ₩78,297 | ₩76,569 | ₩77,976 | +1.54% | 30.8만 |
|---|
| 2026.01.28 | ₩76,743 | ₩77,795 | ₩76,167 | ₩76,488 | -0.33% | 31만 |
|---|
| 2026.01.27 | ₩77,735 | ₩78,230 | ₩76,596 | ₩76,609 | -1.45% | 19.9만 |
|---|
| 2026.01.26 | ₩76,247 | ₩78,096 | ₩76,194 | ₩77,721 | +1.93% | 34.3만 |
|---|
| 2026.01.23 | ₩80,348 | ₩80,589 | ₩76,180 | ₩76,247 | -5.10% | 55.4만 |
|---|
| 2026.01.22 | ₩81,594 | ₩83,396 | ₩79,731 | ₩81,406 | -0.23% | 51.7만 |
|---|
| 2026.01.21 | ₩78,780 | ₩83,570 | ₩78,780 | ₩82,572 | +4.81% | 49.7만 |
|---|
| 2026.01.20 | ₩78,579 | ₩80,234 | ₩78,391 | ₩78,418 | -0.20% | 17.2만 |
|---|
| 2026.01.16 | ₩80,897 | ₩81,473 | ₩79,731 | ₩79,919 | -1.21% | 31.5만 |
|---|
| 2026.01.15 | ₩79,222 | ₩81,379 | ₩79,222 | ₩81,232 | +2.54% | 37.6만 |
|---|
| 2026.01.14 | ₩77,199 | ₩79,865 | ₩76,301 | ₩79,249 | +2.66% | 34.8만 |
|---|
| 2026.01.13 | ₩78,123 | ₩78,237 | ₩76,957 | ₩77,239 | -1.13% | 13.9만 |
|---|
| 2026.01.12 | ₩76,998 | ₩78,646 | ₩76,449 | ₩78,271 | +1.65% | 35.8만 |
|---|
| 2026.01.09 | ₩79,329 | ₩79,651 | ₩77,453 | ₩77,828 | -1.89% | 16.2만 |
|---|
| 2026.01.08 | ₩75,738 | ₩78,994 | ₩75,738 | ₩78,927 | +4.21% | 19.3만 |
|---|
| 2026.01.07 | ₩77,011 | ₩77,065 | ₩75,450 | ₩76,274 | -0.96% | 19.8만 |
|---|
| 2026.01.06 | ₩75,658 | ₩76,904 | ₩75,454 | ₩76,810 | +1.52% | 22.5만 |
|---|
| 2026.01.05 | ₩74,840 | ₩77,145 | ₩74,840 | ₩76,073 | +1.65% | 26.7만 |
|---|
| 2026.01.02 | ₩74,693 | ₩75,363 | ₩73,634 | ₩75,202 | +0.68% | 23.4만 |
|---|
| 2025.12.31 | ₩75,725 | ₩75,725 | ₩74,505 | ₩74,773 | -1.26% | 35.2만 |
|---|
| 2025.12.30 | ₩76,006 | ₩76,167 | ₩75,430 | ₩75,430 | -0.76% | 23.5만 |
|---|
| 2025.12.29 | ₩76,328 | ₩76,649 | ₩75,497 | ₩76,167 | -0.21% | 23.2만 |
|---|
| 2025.12.26 | ₩76,006 | ₩76,649 | ₩75,993 | ₩76,127 | +0.16% | 19.7만 |
|---|
| 2025.12.24 | ₩76,113 | ₩76,890 | ₩75,139 | ₩76,435 | +0.42% | 10.4만 |
|---|
| 2025.12.23 | ₩76,381 | ₩77,205 | ₩75,684 | ₩75,939 | -0.58% | 21.6만 |
|---|
| 2025.12.22 | ₩76,167 | ₩77,319 | ₩75,577 | ₩76,341 | +0.23% | 26.9만 |
|---|
| 2025.12.19 | ₩76,301 | ₩76,803 | ₩74,586 | ₩76,086 | -0.28% | 112.4만 |
|---|
| 2025.12.18 | ₩77,668 | ₩77,668 | ₩76,227 | ₩76,475 | -1.54% | 54.5만 |
|---|
| 2025.12.17 | ₩77,520 | ₩78,780 | ₩74,653 | ₩76,797 | -0.93% | 61.6만 |
|---|
| 2025.12.16 | ₩79,061 | ₩79,061 | ₩76,823 | ₩77,842 | -1.54% | 44.6만 |
|---|
| 2025.12.15 | ₩79,396 | ₩80,240 | ₩78,753 | ₩78,833 | -0.71% | 39.1만 |
|---|
| 2025.12.12 | ₩79,021 | ₩79,168 | ₩78,123 | ₩79,088 | +0.08% | 36.2만 |
|---|
| 2025.12.11 | ₩78,539 | ₩79,544 | ₩78,485 | ₩78,820 | +0.36% | 24.1만 |
|---|
| 2025.12.10 | ₩77,078 | ₩79,544 | ₩76,783 | ₩78,592 | +1.96% | 39.9만 |
|---|
| 2025.12.09 | ₩76,140 | ₩77,621 | ₩75,993 | ₩76,730 | +0.77% | 23.7만 |
|---|
| 2025.12.08 | ₩76,220 | ₩77,038 | ₩75,745 | ₩76,207 | -0.02% | 34.8만 |
|---|
| 2025.12.05 | ₩76,287 | ₩77,105 | ₩76,046 | ₩76,234 | -0.07% | 32.1만 |
|---|
| 2025.12.04 | ₩76,529 | ₩77,721 | ₩76,341 | ₩76,716 | +0.25% | 27.8만 |
|---|
| 2025.12.03 | ₩75,229 | ₩77,266 | ₩75,229 | ₩77,252 | +2.69% | 32.9만 |
|---|
| 2025.12.02 | ₩75,470 | ₩75,617 | ₩74,787 | ₩75,296 | -0.23% | 26.4만 |
|---|
| 2025.12.01 | ₩73,916 | ₩75,892 | ₩73,916 | ₩75,095 | +1.60% | 28.7만 |
|---|
| 2025.11.28 | ₩75,041 | ₩75,376 | ₩74,532 | ₩74,854 | -0.25% | 10.8만 |
|---|
| 2025.11.26 | ₩75,148 | ₩76,274 | ₩74,907 | ₩75,014 | -0.18% | 43만 |
|---|
| 2025.11.25 | ₩73,822 | ₩76,140 | ₩73,808 | ₩75,550 | +2.34% | 29.8만 |
|---|
| 2025.11.24 | ₩72,803 | ₩73,554 | ₩70,894 | ₩73,219 | +0.57% | 29.6만 |
|---|
| 2025.11.21 | ₩70,820 | ₩73,346 | ₩70,713 | ₩72,884 | +2.91% | 35.7만 |
|---|
| 2025.11.20 | ₩71,758 | ₩73,232 | ₩70,391 | ₩70,391 | -1.90% | 39.5만 |
|---|
| 2025.11.19 | ₩70,900 | ₩71,825 | ₩70,713 | ₩71,075 | +0.25% | 18.7만 |
|---|
| 2025.11.18 | ₩70,364 | ₩71,718 | ₩69,802 | ₩70,874 | +0.72% | 24.6만 |
|---|
| 2025.11.17 | ₩72,857 | ₩73,326 | ₩69,735 | ₩69,828 | -4.16% | 27.2만 |
|---|
| 2025.11.14 | ₩73,152 | ₩73,366 | ₩72,334 | ₩72,937 | -0.29% | 41.8만 |
|---|
| 2025.11.13 | ₩73,822 | ₩74,411 | ₩72,830 | ₩73,165 | -0.89% | 20.3만 |
|---|
| 2025.11.12 | ₩74,465 | ₩75,470 | ₩73,882 | ₩73,929 | -0.72% | 29.3만 |
|---|
| 2025.11.11 | ₩73,688 | ₩74,371 | ₩73,527 | ₩74,304 | +0.84% | 22.3만 |
|---|
| 2025.11.10 | ₩73,782 | ₩74,411 | ₩73,567 | ₩73,862 | +0.11% | 28.3만 |
|---|
| 2025.11.07 | ₩72,696 | ₩73,942 | ₩72,334 | ₩73,782 | +1.49% | 30.1만 |
|---|
| 2025.11.06 | ₩72,575 | ₩73,138 | ₩71,999 | ₩72,642 | +0.09% | 22.1만 |
|---|
| 2025.11.05 | ₩72,374 | ₩73,688 | ₩71,946 | ₩72,495 | +0.17% | 24.2만 |
|---|
| 2025.11.04 | ₩72,160 | ₩72,716 | ₩71,771 | ₩72,026 | -0.19% | 30.3만 |
|---|
| 2025.11.03 | ₩72,535 | ₩72,951 | ₩71,222 | ₩72,575 | +0.06% | 26.5만 |
|---|
| 2025.10.31 | ₩72,589 | ₩73,132 | ₩71,631 | ₩72,374 | -0.30% | 29.1만 |
|---|
| 2025.10.30 | ₩71,745 | ₩73,788 | ₩71,745 | ₩73,299 | +2.17% | 33.9만 |
|---|
| 2025.10.29 | ₩73,607 | ₩74,854 | ₩71,812 | ₩72,133 | -2.00% | 31.9만 |
|---|
| 2025.10.28 | ₩74,264 | ₩74,894 | ₩73,621 | ₩74,170 | -0.13% | 18.8만 |
|---|
| 2025.10.27 | ₩74,827 | ₩75,403 | ₩74,438 | ₩74,532 | -0.39% | 27.9만 |
|---|
| 2025.10.24 | ₩73,795 | ₩75,242 | ₩73,775 | ₩74,706 | +1.23% | 20.7만 |
|---|
| 2025.10.23 | ₩73,219 | ₩73,554 | ₩72,080 | ₩73,138 | -0.11% | 26.8만 |
|---|
| 2025.10.22 | ₩72,723 | ₩74,545 | ₩72,495 | ₩73,058 | +0.46% | 38.5만 |
|---|
| 2025.10.21 | ₩71,745 | ₩72,803 | ₩71,128 | ₩72,709 | +1.34% | 35.4만 |
|---|
| 2025.10.20 | ₩70,311 | ₩71,932 | ₩70,150 | ₩71,530 | +1.73% | 30.6만 |
|---|
| 2025.10.17 | ₩70,726 | ₩71,304 | ₩69,279 | ₩69,828 | -1.27% | 45.9만 |
|---|
| 2025.10.16 | ₩75,872 | ₩76,113 | ₩69,547 | ₩69,748 | -8.07% | 72.1만 |
|---|
| 2025.10.15 | ₩78,646 | ₩78,833 | ₩74,840 | ₩76,194 | -3.12% | 94.2만 |
|---|
| 2025.10.14 | ₩77,614 | ₩79,289 | ₩74,653 | ₩78,525 | +1.17% | 91.7만 |
|---|
| 2025.10.13 | ₩75,698 | ₩76,361 | ₩75,041 | ₩75,457 | -0.32% | 54.4만 |
|---|
| 2025.10.10 | ₩78,364 | ₩78,934 | ₩74,854 | ₩74,894 | -4.43% | 57.8만 |
|---|