시장 데이터를 불러오는 중
전체 종목
First Financial Bancorp. - Common Stock 과거 주가
First Financial Bancorp. - Common Stock · FFBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Financial Bancorp. - Common Stock · FFBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,621 | ₩41,634 | ₩41,286 | ₩41,407 | -0.52% | 56만 |
| 2026.10.08 | ₩41,433 | ₩41,983 | ₩41,125 | ₩41,809 | +0.91% | 79.4만 |
| 2026.10.07 | ₩41,380 | ₩41,795 | ₩41,085 | ₩41,366 | -0.03% | 71만 |
| 2026.10.06 | ₩42,358 | ₩42,559 | ₩41,929 | ₩42,036 | -0.76% | 79.3만 |
| 2026.10.05 | ₩42,626 | ₩42,680 | ₩42,010 | ₩42,224 | -0.94% | 79.1만 |
| 2026.10.02 | ₩42,599 | ₩43,055 | ₩42,438 | ₩42,706 | +0.25% | 80.8만 |
| 2026.10.01 | ₩41,648 | ₩42,291 | ₩41,018 | ₩42,224 | +1.38% | 89.4만 |
| 2026.09.30 | ₩42,237 | ₩42,479 | ₩41,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,969 |
| -0.63% |
| 80.7만 |
| 2026.09.29 | ₩42,840 | ₩43,015 | ₩42,050 | ₩42,144 | -1.63% | 80.9만 |
|---|
| 2026.09.28 | ₩43,229 | ₩43,430 | ₩42,693 | ₩42,773 | -1.05% | 72.9만 |
|---|
| 2026.09.25 | ₩43,082 | ₩43,792 | ₩42,974 | ₩43,417 | +0.78% | 181.3만 |
|---|
| 2026.09.24 | ₩42,063 | ₩42,412 | ₩41,661 | ₩42,278 | +0.51% | 95.3만 |
|---|
| 2026.09.23 | ₩42,010 | ₩42,331 | ₩41,795 | ₩41,835 | -0.41% | 102.4만 |
|---|
| 2026.09.22 | ₩42,867 | ₩42,921 | ₩41,956 | ₩41,983 | -2.06% | 125.9만 |
|---|
| 2026.09.21 | ₩43,028 | ₩43,202 | ₩42,492 | ₩42,532 | -1.15% | 72.8만 |
|---|
| 2026.09.18 | ₩42,974 | ₩43,108 | ₩42,532 | ₩43,001 | +0.06% | 253만 |
|---|
| 2026.09.17 | ₩43,524 | ₩43,577 | ₩43,001 | ₩43,041 | -1.11% | 66만 |
|---|
| 2026.09.16 | ₩43,752 | ₩43,872 | ₩42,345 | ₩43,122 | -1.44% | 122.2만 |
|---|
| 2026.09.15 | ₩43,805 | ₩44,274 | ₩43,618 | ₩43,778 | -0.06% | 75.2만 |
|---|
| 2026.09.14 | ₩43,551 | ₩44,087 | ₩43,484 | ₩43,872 | +0.74% | 65.7만 |
|---|
| 2026.09.11 | ₩44,046 | ₩44,100 | ₩43,175 | ₩43,551 | -1.13% | 71.9만 |
|---|
| 2026.09.10 | ₩43,162 | ₩43,591 | ₩42,800 | ₩43,591 | +0.99% | 62.7만 |
|---|
| 2026.09.09 | ₩43,417 | ₩43,685 | ₩43,028 | ₩43,162 | -0.59% | 79.3만 |
|---|
| 2026.09.08 | ₩43,953 | ₩44,073 | ₩43,658 | ₩43,698 | -0.58% | 65만 |
|---|
| 2026.09.04 | ₩43,859 | ₩44,435 | ₩43,845 | ₩44,194 | +0.76% | 61.4만 |
|---|
| 2026.09.03 | ₩43,845 | ₩44,395 | ₩43,845 | ₩43,993 | +0.34% | 64.6만 |
|---|
| 2026.09.02 | ₩43,095 | ₩44,113 | ₩43,055 | ₩43,778 | +1.59% | 81.4만 |
|---|
| 2026.09.01 | ₩43,350 | ₩43,551 | ₩42,733 | ₩42,907 | -1.02% | 78.8만 |
|---|
| 2026.08.31 | ₩43,792 | ₩43,979 | ₩43,564 | ₩43,725 | -0.15% | 76.9만 |
|---|
| 2026.08.28 | ₩43,886 | ₩44,073 | ₩43,685 | ₩43,979 | +0.21% | 95.8만 |
|---|
| 2026.08.27 | ₩43,537 | ₩43,966 | ₩43,175 | ₩43,859 | +0.74% | 40.3만 |
|---|
| 2026.08.26 | ₩43,993 | ₩44,087 | ₩43,658 | ₩43,912 | -0.18% | 58.8만 |
|---|
| 2026.08.25 | ₩44,221 | ₩44,368 | ₩43,738 | ₩43,765 | -1.03% | 42.2만 |
|---|
| 2026.08.24 | ₩44,355 | ₩44,663 | ₩43,658 | ₩44,140 | -0.48% | 44.4만 |
|---|
| 2026.08.21 | ₩44,529 | ₩44,596 | ₩43,711 | ₩44,261 | -0.60% | 72.4만 |
|---|
| 2026.08.20 | ₩44,020 | ₩44,368 | ₩43,832 | ₩44,154 | +0.30% | 62.6만 |
|---|
| 2026.08.19 | ₩45,360 | ₩45,360 | ₩44,006 | ₩44,100 | -2.78% | 86.9만 |
|---|
| 2026.08.18 | ₩45,869 | ₩45,909 | ₩45,118 | ₩45,279 | -1.29% | 69.8만 |
|---|
| 2026.08.17 | ₩45,909 | ₩46,311 | ₩45,721 | ₩45,788 | -0.26% | 55.2만 |
|---|
| 2026.08.14 | ₩45,842 | ₩46,257 | ₩45,842 | ₩46,070 | +0.50% | 45.7만 |
|---|
| 2026.08.13 | ₩46,003 | ₩46,150 | ₩45,842 | ₩46,016 | +0.03% | 44.2만 |
|---|
| 2026.08.12 | ₩45,668 | ₩45,855 | ₩45,373 | ₩45,668 | 0.00% | 72.7만 |
|---|
| 2026.08.11 | ₩45,118 | ₩45,681 | ₩44,998 | ₩45,561 | +0.98% | 49.1만 |
|---|
| 2026.08.10 | ₩44,931 | ₩45,306 | ₩44,636 | ₩45,038 | +0.24% | 53.8만 |
|---|
| 2026.08.07 | ₩45,078 | ₩45,319 | ₩44,743 | ₩45,105 | +0.06% | 49.6만 |
|---|
| 2026.08.06 | ₩46,405 | ₩46,485 | ₩45,226 | ₩45,266 | -2.45% | 80.8만 |
|---|
| 2026.08.05 | ₩46,458 | ₩46,713 | ₩45,976 | ₩46,110 | -0.75% | 54.9만 |
|---|
| 2026.08.04 | ₩45,762 | ₩46,606 | ₩45,520 | ₩46,257 | +1.08% | 83.5만 |
|---|
| 2026.08.03 | ₩45,614 | ₩46,030 | ₩45,601 | ₩45,748 | +0.29% | 81.6만 |
|---|
| 2026.07.31 | ₩45,373 | ₩45,681 | ₩44,944 | ₩45,333 | -0.09% | 94.5만 |
|---|
| 2026.07.30 | ₩45,547 | ₩45,788 | ₩45,226 | ₩45,279 | -0.59% | 87.8만 |
|---|
| 2026.07.29 | ₩45,025 | ₩45,601 | ₩44,984 | ₩45,319 | +0.65% | 117.1만 |
|---|
| 2026.07.28 | ₩44,998 | ₩45,440 | ₩44,690 | ₩45,279 | +0.63% | 109.6만 |
|---|
| 2026.07.27 | ₩45,534 | ₩45,775 | ₩44,984 | ₩44,998 | -1.18% | 99.8만 |
|---|
| 2026.07.24 | ₩45,279 | ₩45,775 | ₩44,904 | ₩45,386 | +0.24% | 91만 |
|---|
| 2026.07.23 | ₩44,971 | ₩45,293 | ₩44,475 | ₩45,279 | +0.69% | 188.9만 |
|---|
| 2026.07.22 | ₩44,542 | ₩45,534 | ₩44,395 | ₩45,507 | +2.17% | 242.2만 |
|---|
| 2026.07.21 | ₩47,383 | ₩47,906 | ₩46,981 | ₩47,799 | +0.88% | 148.6만 |
|---|
| 2026.07.20 | ₩47,799 | ₩47,959 | ₩47,249 | ₩47,544 | -0.53% | 89.3만 |
|---|
| 2026.07.17 | ₩48,348 | ₩48,442 | ₩47,691 | ₩47,866 | -1.00% | 338만 |
|---|
| 2026.07.16 | ₩46,726 | ₩48,576 | ₩46,726 | ₩48,482 | +3.76% | 148.1만 |
|---|
| 2026.07.15 | ₩46,217 | ₩46,914 | ₩45,775 | ₩46,646 | +0.93% | 115.7만 |
|---|
| 2026.07.14 | ₩46,177 | ₩46,378 | ₩45,668 | ₩45,869 | -0.67% | 81.8만 |
|---|
| 2026.07.13 | ₩46,244 | ₩46,445 | ₩45,507 | ₩46,123 | -0.26% | 78.6만 |
|---|
| 2026.07.10 | ₩45,574 | ₩46,257 | ₩45,574 | ₩46,190 | +1.35% | 76.4만 |
|---|
| 2026.07.09 | ₩44,904 | ₩45,695 | ₩44,904 | ₩45,574 | +1.49% | 107.4만 |
|---|
| 2026.07.08 | ₩45,922 | ₩45,922 | ₩44,381 | ₩44,703 | -2.66% | 116.2만 |
|---|
| 2026.07.07 | ₩46,592 | ₩46,726 | ₩45,949 | ₩45,976 | -1.32% | 97.3만 |
|---|
| 2026.07.06 | ₩45,896 | ₩46,592 | ₩45,896 | ₩46,405 | +1.11% | 84.7만 |
|---|
| 2026.07.02 | ₩46,713 | ₩46,901 | ₩45,735 | ₩46,083 | -1.35% | 100.8만 |
|---|
| 2026.07.01 | ₩45,561 | ₩46,499 | ₩44,542 | ₩46,458 | +1.97% | 137.5만 |
|---|
| 2026.06.30 | ₩45,252 | ₩45,561 | ₩45,092 | ₩45,333 | +0.18% | 106.2만 |
|---|
| 2026.06.29 | ₩44,958 | ₩45,440 | ₩44,649 | ₩45,427 | +1.04% | 111.3만 |
|---|
| 2026.06.26 | ₩45,078 | ₩45,534 | ₩44,770 | ₩45,266 | +0.42% | 339.4만 |
|---|
| 2026.06.25 | ₩44,113 | ₩44,891 | ₩43,765 | ₩44,877 | +1.73% | 88.8만 |
|---|
| 2026.06.24 | ₩43,443 | ₩44,180 | ₩43,336 | ₩44,113 | +1.54% | 111.4만 |
|---|
| 2026.06.23 | ₩42,894 | ₩43,644 | ₩42,760 | ₩43,510 | +1.44% | 74.1만 |
|---|
| 2026.06.22 | ₩42,438 | ₩43,095 | ₩42,251 | ₩42,800 | +0.85% | 59.5만 |
|---|
| 2026.06.18 | ₩42,412 | ₩42,921 | ₩42,036 | ₩42,358 | -0.13% | 172.3만 |
|---|
| 2026.06.17 | ₩42,586 | ₩43,028 | ₩41,715 | ₩42,157 | -1.01% | 97.4만 |
|---|
| 2026.06.16 | ₩43,041 | ₩43,202 | ₩42,465 | ₩42,733 | -0.72% | 74.7만 |
|---|
| 2026.06.15 | ₩43,443 | ₩43,765 | ₩42,371 | ₩42,492 | -2.19% | 68.4만 |
|---|
| 2026.06.12 | ₩42,747 | ₩43,296 | ₩42,747 | ₩43,283 | +1.25% | 61.2만 |
|---|
| 2026.06.11 | ₩42,412 | ₩42,787 | ₩42,090 | ₩42,586 | +0.41% | 79만 |
|---|
| 2026.06.10 | ₩42,318 | ₩42,519 | ₩42,063 | ₩42,278 | -0.09% | 84.6만 |
|---|
| 2026.06.09 | ₩41,661 | ₩42,532 | ₩41,661 | ₩42,050 | +0.93% | 103.4만 |
|---|
| 2026.06.08 | ₩41,527 | ₩41,822 | ₩41,259 | ₩41,299 | -0.55% | 82.6만 |
|---|
| 2026.06.05 | ₩41,031 | ₩41,688 | ₩40,830 | ₩41,340 | +0.75% | 88만 |
|---|
| 2026.06.04 | ₩40,549 | ₩41,098 | ₩40,268 | ₩40,924 | +0.93% | 155.5만 |
|---|
| 2026.06.03 | ₩40,656 | ₩40,656 | ₩39,866 | ₩39,892 | -1.88% | 88.8만 |
|---|
| 2026.06.02 | ₩40,067 | ₩41,018 | ₩40,067 | ₩40,817 | +1.87% | 98.1만 |
|---|
| 2026.06.01 | ₩40,522 | ₩40,777 | ₩40,107 | ₩40,227 | -0.73% | 115.7만 |
|---|
| 2026.05.29 | ₩41,259 | ₩41,594 | ₩41,112 | ₩41,219 | -0.10% | 89.9만 |
|---|
| 2026.05.28 | ₩41,594 | ₩41,634 | ₩40,696 | ₩41,326 | -0.64% | 59.2만 |
|---|
| 2026.05.27 | ₩41,835 | ₩41,983 | ₩41,152 | ₩41,299 | -1.28% | 54.4만 |
|---|
| 2026.05.26 | ₩41,232 | ₩41,849 | ₩41,232 | ₩41,742 | +1.23% | 82.2만 |
|---|
| 2026.05.22 | ₩41,192 | ₩41,407 | ₩40,871 | ₩41,179 | -0.03% | 63.1만 |
|---|
| 2026.05.21 | ₩40,603 | ₩41,192 | ₩40,482 | ₩41,112 | +1.25% | 97.2만 |
|---|
| 2026.05.20 | ₩40,120 | ₩41,139 | ₩39,544 | ₩40,817 | +1.74% | 86.2만 |
|---|
| 2026.05.19 | ₩39,879 | ₩40,241 | ₩39,531 | ₩40,000 | +0.30% | 63.5만 |
|---|
| 2026.05.18 | ₩40,013 | ₩40,415 | ₩39,919 | ₩40,053 | +0.10% | 69.5만 |
|---|
| 2026.05.15 | ₩40,294 | ₩40,361 | ₩39,571 | ₩39,745 | -1.36% | 90.5만 |
|---|
| 2026.05.14 | ₩40,201 | ₩40,683 | ₩40,201 | ₩40,348 | +0.37% | 69.7만 |
|---|
| 2026.05.13 | ₩40,026 | ₩40,201 | ₩39,624 | ₩39,879 | -0.37% | 90.8만 |
|---|
| 2026.05.12 | ₩40,455 | ₩40,455 | ₩39,397 | ₩40,093 | -0.89% | 75.6만 |
|---|
| 2026.05.11 | ₩41,206 | ₩41,206 | ₩40,214 | ₩40,348 | -2.08% | 87.8만 |
|---|
| 2026.05.08 | ₩41,045 | ₩41,112 | ₩40,589 | ₩41,005 | -0.10% | 77.8만 |
|---|
| 2026.05.07 | ₩41,085 | ₩41,460 | ₩40,737 | ₩40,777 | -0.75% | 72.9만 |
|---|
| 2026.05.06 | ₩41,326 | ₩41,567 | ₩40,871 | ₩41,098 | -0.55% | 92.5만 |
|---|
| 2026.05.05 | ₩40,268 | ₩40,978 | ₩40,214 | ₩40,790 | +1.30% | 58만 |
|---|
| 2026.05.04 | ₩40,388 | ₩40,790 | ₩40,093 | ₩40,214 | -0.43% | 62.6만 |
|---|
| 2026.05.01 | ₩40,616 | ₩41,072 | ₩40,067 | ₩40,750 | +0.33% | 66.2만 |
|---|
| 2026.04.30 | ₩39,839 | ₩40,817 | ₩39,678 | ₩40,576 | +1.85% | 80.9만 |
|---|
| 2026.04.29 | ₩41,031 | ₩41,273 | ₩39,919 | ₩40,080 | -2.32% | 66.2만 |
|---|
| 2026.04.28 | ₩41,554 | ₩41,835 | ₩41,072 | ₩41,299 | -0.61% | 70만 |
|---|
| 2026.04.27 | ₩41,058 | ₩41,541 | ₩40,978 | ₩41,206 | +0.36% | 81.2만 |
|---|
| 2026.04.24 | ₩41,259 | ₩41,353 | ₩40,093 | ₩40,978 | -0.68% | 151.4만 |
|---|
| 2026.04.23 | ₩39,263 | ₩40,160 | ₩38,914 | ₩40,013 | +1.91% | 113.4만 |
|---|
| 2026.04.22 | ₩39,316 | ₩39,423 | ₩38,820 | ₩38,928 | -0.99% | 48만 |
|---|
| 2026.04.21 | ₩39,732 | ₩39,825 | ₩39,035 | ₩39,169 | -1.42% | 86.8만 |
|---|
| 2026.04.20 | ₩39,490 | ₩40,361 | ₩39,397 | ₩39,758 | +0.68% | 59.6만 |
|---|
| 2026.04.17 | ₩39,155 | ₩40,603 | ₩38,834 | ₩39,879 | +1.85% | 451만 |
|---|
| 2026.04.16 | ₩38,740 | ₩38,928 | ₩38,619 | ₩38,780 | +0.10% | 87.4만 |
|---|
| 2026.04.15 | ₩39,088 | ₩39,316 | ₩38,593 | ₩38,981 | -0.27% | 90.4만 |
|---|
| 2026.04.14 | ₩39,370 | ₩39,490 | ₩38,941 | ₩39,316 | -0.14% | 44.9만 |
|---|
| 2026.04.13 | ₩39,490 | ₩39,571 | ₩38,901 | ₩39,531 | +0.10% | 48.6만 |
|---|
| 2026.04.10 | ₩39,933 | ₩39,933 | ₩39,276 | ₩39,383 | -1.38% | 63만 |
|---|
| 2026.04.09 | ₩38,847 | ₩40,120 | ₩38,847 | ₩40,000 | +2.97% | 76.8만 |
|---|
| 2026.04.08 | ₩39,182 | ₩39,678 | ₩39,088 | ₩39,155 | -0.07% | 109.7만 |
|---|
| 2026.04.07 | ₩38,150 | ₩38,325 | ₩37,896 | ₩38,110 | -0.11% | 71.5만 |
|---|
| 2026.04.06 | ₩37,601 | ₩38,338 | ₩37,360 | ₩38,311 | +1.89% | 56만 |
|---|
| 2026.04.02 | ₩37,226 | ₩37,695 | ₩36,985 | ₩37,628 | +1.08% | 66.7만 |
|---|
| 2026.04.01 | ₩37,279 | ₩38,070 | ₩37,226 | ₩37,601 | +0.86% | 75.8만 |
|---|
| 2026.03.31 | ₩37,159 | ₩37,588 | ₩36,770 | ₩37,360 | +0.54% | 75.6만 |
|---|
| 2026.03.30 | ₩36,877 | ₩36,877 | ₩36,449 | ₩36,583 | -0.80% | 62.4만 |
|---|
| 2026.03.27 | ₩36,891 | ₩37,199 | ₩36,489 | ₩36,516 | -1.02% | 62.5만 |
|---|
| 2026.03.26 | ₩36,650 | ₩37,212 | ₩36,650 | ₩37,119 | +1.28% | 61만 |
|---|
| 2026.03.25 | ₩36,985 | ₩37,119 | ₩36,609 | ₩37,038 | +0.14% | 59.2만 |
|---|
| 2026.03.24 | ₩35,980 | ₩37,052 | ₩35,980 | ₩36,609 | +1.75% | 70만 |
|---|
| 2026.03.23 | ₩36,382 | ₩37,226 | ₩36,181 | ₩36,274 | -0.29% | 88.8만 |
|---|
| 2026.03.20 | ₩36,006 | ₩36,006 | ₩35,470 | ₩35,779 | -0.63% | 269만 |
|---|
| 2026.03.19 | ₩35,310 | ₩35,980 | ₩35,109 | ₩35,805 | +1.40% | 74.9만 |
|---|
| 2026.03.18 | ₩35,859 | ₩36,100 | ₩35,444 | ₩35,511 | -0.97% | 101.9만 |
|---|
| 2026.03.17 | ₩36,368 | ₩36,958 | ₩35,698 | ₩35,966 | -1.11% | 69만 |
|---|
| 2026.03.16 | ₩36,516 | ₩36,730 | ₩36,047 | ₩36,060 | -1.25% | 75.6만 |
|---|
| 2026.03.13 | ₩36,475 | ₩36,502 | ₩35,779 | ₩36,073 | -1.10% | 62.3만 |
|---|
| 2026.03.12 | ₩35,390 | ₩36,274 | ₩35,135 | ₩36,221 | +2.35% | 72.7만 |
|---|
| 2026.03.11 | ₩36,221 | ₩36,877 | ₩35,658 | ₩36,114 | -0.30% | 94.5만 |
|---|
| 2026.03.10 | ₩36,073 | ₩37,293 | ₩35,792 | ₩36,449 | +1.04% | 92.2만 |
|---|
| 2026.03.09 | ₩35,779 | ₩36,623 | ₩34,921 | ₩36,341 | +1.57% | 119.8만 |
|---|
| 2026.03.06 | ₩36,207 | ₩36,556 | ₩35,604 | ₩36,516 | +0.85% | 65.1만 |
|---|
| 2026.03.05 | ₩37,212 | ₩37,561 | ₩36,569 | ₩37,186 | -0.07% | 70.6만 |
|---|
| 2026.03.04 | ₩37,480 | ₩38,177 | ₩37,199 | ₩37,574 | +0.25% | 72.7만 |
|---|
| 2026.03.03 | ₩36,690 | ₩37,842 | ₩36,516 | ₩37,547 | +2.34% | 88.9만 |
|---|
| 2026.03.02 | ₩36,904 | ₩38,057 | ₩36,435 | ₩37,789 | +2.40% | 99.2만 |
|---|
| 2026.02.27 | ₩38,646 | ₩38,861 | ₩37,480 | ₩37,614 | -2.67% | 123만 |
|---|
| 2026.02.26 | ₩39,611 | ₩40,308 | ₩38,995 | ₩39,397 | -0.54% | 49.9만 |
|---|
| 2026.02.25 | ₩39,008 | ₩39,571 | ₩38,579 | ₩39,410 | +1.03% | 54.9만 |
|---|
| 2026.02.24 | ₩38,552 | ₩38,941 | ₩38,057 | ₩38,633 | +0.21% | 62.4만 |
|---|
| 2026.02.23 | ₩40,469 | ₩40,790 | ₩38,365 | ₩38,606 | -4.60% | 80.2만 |
|---|
| 2026.02.20 | ₩40,160 | ₩40,683 | ₩39,651 | ₩40,683 | +1.30% | 58.8만 |
|---|
| 2026.02.19 | ₩40,643 | ₩40,763 | ₩39,772 | ₩40,147 | -1.22% | 60만 |
|---|
| 2026.02.18 | ₩40,723 | ₩41,621 | ₩40,268 | ₩40,469 | -0.63% | 51만 |
|---|
| 2026.02.17 | ₩40,670 | ₩41,447 | ₩40,348 | ₩40,804 | +0.33% | 69.7만 |
|---|
| 2026.02.13 | ₩40,388 | ₩40,951 | ₩39,906 | ₩40,616 | +0.56% | 60.7만 |
|---|
| 2026.02.12 | ₩41,031 | ₩41,487 | ₩39,745 | ₩40,455 | -1.40% | 69.4만 |
|---|
| 2026.02.11 | ₩41,541 | ₩42,050 | ₩40,415 | ₩40,804 | -1.77% | 61.3만 |
|---|
| 2026.02.10 | ₩41,581 | ₩41,969 | ₩40,871 | ₩41,286 | -0.71% | 97.9만 |
|---|
| 2026.02.09 | ₩41,179 | ₩42,023 | ₩40,616 | ₩41,755 | +1.40% | 84.8만 |
|---|
| 2026.02.06 | ₩40,589 | ₩41,527 | ₩40,442 | ₩41,407 | +2.01% | 94.3만 |
|---|
| 2026.02.05 | ₩40,348 | ₩40,938 | ₩39,209 | ₩40,281 | -0.17% | 84.8만 |
|---|
| 2026.02.04 | ₩39,812 | ₩40,951 | ₩39,624 | ₩40,361 | +1.38% | 73.4만 |
|---|
| 2026.02.03 | ₩39,088 | ₩40,120 | ₩38,874 | ₩39,477 | +0.99% | 111.1만 |
|---|
| 2026.02.02 | ₩38,284 | ₩39,772 | ₩38,244 | ₩39,088 | +2.10% | 113.1만 |
|---|
| 2026.01.30 | ₩38,539 | ₩38,727 | ₩38,016 | ₩38,512 | -0.07% | 234.4만 |
|---|
| 2026.01.29 | ₩36,167 | ₩38,646 | ₩36,127 | ₩38,593 | +6.71% | 210.3만 |
|---|
| 2026.01.28 | ₩36,623 | ₩37,145 | ₩36,408 | ₩36,449 | -0.48% | 187.3만 |
|---|
| 2026.01.27 | ₩36,435 | ₩36,810 | ₩36,248 | ₩36,569 | +0.37% | 111.6만 |
|---|
| 2026.01.26 | ₩36,047 | ₩36,529 | ₩35,725 | ₩36,368 | +0.89% | 103.9만 |
|---|
| 2026.01.23 | ₩36,918 | ₩36,998 | ₩35,872 | ₩35,966 | -2.58% | 124.2만 |
|---|
| 2026.01.22 | ₩37,105 | ₩37,547 | ₩36,703 | ₩36,877 | -0.61% | 91.9만 |
|---|
| 2026.01.21 | ₩35,671 | ₩37,145 | ₩35,470 | ₩37,092 | +3.98% | 132.1만 |
|---|
| 2026.01.20 | ₩35,135 | ₩35,779 | ₩35,135 | ₩35,403 | +0.76% | 107.5만 |
|---|
| 2026.01.16 | ₩35,819 | ₩35,966 | ₩35,551 | ₩35,712 | -0.30% | 272만 |
|---|
| 2026.01.15 | ₩34,747 | ₩36,006 | ₩34,747 | ₩35,926 | +3.39% | 124.8만 |
|---|
| 2026.01.14 | ₩34,278 | ₩34,894 | ₩34,037 | ₩34,774 | +1.45% | 100.7만 |
|---|
| 2026.01.13 | ₩34,318 | ₩34,492 | ₩33,916 | ₩33,996 | -0.94% | 49만 |
|---|
| 2026.01.12 | ₩34,305 | ₩34,439 | ₩33,970 | ₩34,144 | -0.47% | 62.1만 |
|---|
| 2026.01.09 | ₩34,961 | ₩35,202 | ₩34,479 | ₩34,573 | -1.11% | 43.8만 |
|---|
| 2026.01.08 | ₩33,862 | ₩35,216 | ₩33,862 | ₩34,961 | +3.24% | 67.6만 |
|---|
| 2026.01.07 | ₩34,305 | ₩34,358 | ₩33,769 | ₩34,050 | -0.74% | 66.7만 |
|---|
| 2026.01.06 | ₩34,251 | ₩34,385 | ₩33,688 | ₩34,238 | -0.04% | 87.9만 |
|---|
| 2026.01.05 | ₩33,474 | ₩34,881 | ₩33,366 | ₩34,372 | +2.68% | 128.4만 |
|---|
| 2026.01.02 | ₩33,567 | ₩33,769 | ₩32,951 | ₩33,621 | +0.16% | 182만 |
|---|
| 2025.12.31 | ₩33,903 | ₩33,983 | ₩33,514 | ₩33,527 | -1.11% | 124.5만 |
|---|
| 2025.12.30 | ₩34,077 | ₩34,130 | ₩33,836 | ₩33,836 | -0.71% | 67.2만 |
|---|
| 2025.12.29 | ₩34,465 | ₩34,733 | ₩33,916 | ₩34,090 | -1.09% | 59.2만 |
|---|
| 2025.12.26 | ₩34,573 | ₩34,774 | ₩34,331 | ₩34,465 | -0.31% | 45.1만 |
|---|
| 2025.12.24 | ₩34,519 | ₩34,680 | ₩34,331 | ₩34,573 | +0.16% | 26.7만 |
|---|
| 2025.12.23 | ₩34,988 | ₩35,055 | ₩34,586 | ₩34,613 | -1.07% | 51.4만 |
|---|
| 2025.12.22 | ₩35,135 | ₩35,591 | ₩34,854 | ₩34,988 | -0.42% | 53.9만 |
|---|
| 2025.12.19 | ₩35,430 | ₩35,712 | ₩34,760 | ₩35,243 | -0.53% | 280.9만 |
|---|
| 2025.12.18 | ₩35,872 | ₩36,020 | ₩35,457 | ₩35,578 | -0.82% | 74.2만 |
|---|
| 2025.12.17 | ₩35,618 | ₩36,234 | ₩35,578 | ₩35,698 | +0.23% | 65.7만 |
|---|
| 2025.12.16 | ₩36,274 | ₩36,315 | ₩35,390 | ₩35,618 | -1.81% | 55.7만 |
|---|
| 2025.12.15 | ₩36,194 | ₩36,408 | ₩35,712 | ₩36,154 | -0.11% | 80.7만 |
|---|
| 2025.12.12 | ₩36,355 | ₩36,408 | ₩35,779 | ₩35,953 | -1.11% | 69.4만 |
|---|
| 2025.12.11 | ₩35,953 | ₩36,462 | ₩35,953 | ₩36,154 | +0.56% | 50.7만 |
|---|
| 2025.12.10 | ₩34,800 | ₩36,100 | ₩34,787 | ₩35,966 | +3.35% | 122.2만 |
|---|
| 2025.12.09 | ₩35,042 | ₩35,470 | ₩34,800 | ₩34,867 | -0.50% | 78만 |
|---|
| 2025.12.08 | ₩34,653 | ₩35,256 | ₩34,532 | ₩35,001 | +1.01% | 99.4만 |
|---|
| 2025.12.05 | ₩34,358 | ₩34,666 | ₩34,358 | ₩34,519 | +0.47% | 36.9만 |
|---|
| 2025.12.04 | ₩34,291 | ₩34,666 | ₩34,291 | ₩34,586 | +0.86% | 47.7만 |
|---|
| 2025.12.03 | ₩33,782 | ₩34,425 | ₩33,501 | ₩34,278 | +1.47% | 70.3만 |
|---|
| 2025.12.02 | ₩33,581 | ₩33,916 | ₩33,366 | ₩33,648 | +0.20% | 61.9만 |
|---|
| 2025.12.01 | ₩32,857 | ₩33,702 | ₩32,857 | ₩33,474 | +1.88% | 52.5만 |
|---|
| 2025.11.28 | ₩33,527 | ₩33,661 | ₩33,232 | ₩33,340 | -0.56% | 29.9만 |
|---|
| 2025.11.26 | ₩33,594 | ₩33,983 | ₩33,487 | ₩33,581 | -0.04% | 89.9만 |
|---|
| 2025.11.25 | ₩32,790 | ₩34,090 | ₩32,710 | ₩33,809 | +3.11% | 64.8만 |
|---|
| 2025.11.24 | ₩32,683 | ₩32,777 | ₩32,415 | ₩32,562 | -0.37% | 54.9만 |
|---|
| 2025.11.21 | ₩31,866 | ₩33,179 | ₩31,839 | ₩32,750 | +2.78% | 68.7만 |
|---|
| 2025.11.20 | ₩31,906 | ₩32,455 | ₩31,624 | ₩31,732 | -0.55% | 43.4만 |
|---|
| 2025.11.19 | ₩31,517 | ₩31,812 | ₩31,383 | ₩31,691 | +0.55% | 35.2만 |
|---|
| 2025.11.18 | ₩31,129 | ₩31,732 | ₩31,129 | ₩31,544 | +1.33% | 52.3만 |
|---|
| 2025.11.17 | ₩32,281 | ₩32,335 | ₩31,035 | ₩31,182 | -3.40% | 45.4만 |
|---|
| 2025.11.14 | ₩32,120 | ₩32,402 | ₩31,892 | ₩32,375 | +0.79% | 46.4만 |
|---|
| 2025.11.13 | ₩32,482 | ₩32,750 | ₩32,214 | ₩32,415 | -0.21% | 44.7만 |
|---|
| 2025.11.12 | ₩32,428 | ₩32,911 | ₩32,294 | ₩32,428 | 0.00% | 53.3만 |
|---|
| 2025.11.11 | ₩32,455 | ₩32,509 | ₩32,254 | ₩32,361 | -0.29% | 28만 |
|---|
| 2025.11.10 | ₩32,361 | ₩32,603 | ₩32,040 | ₩32,388 | +0.08% | 32.1만 |
|---|
| 2025.11.07 | ₩31,772 | ₩32,227 | ₩31,504 | ₩32,201 | +1.35% | 40.3만 |
|---|
| 2025.11.06 | ₩31,919 | ₩32,120 | ₩31,584 | ₩31,691 | -0.71% | 32.1만 |
|---|
| 2025.11.05 | ₩31,691 | ₩32,241 | ₩31,544 | ₩32,107 | +1.31% | 39.7만 |
|---|
| 2025.11.04 | ₩31,517 | ₩31,718 | ₩31,343 | ₩31,598 | +0.26% | 55.8만 |
|---|
| 2025.11.03 | ₩31,316 | ₩32,388 | ₩30,901 | ₩31,718 | +1.28% | 57.7만 |
|---|
| 2025.10.31 | ₩31,330 | ₩31,571 | ₩31,048 | ₩31,370 | +0.13% | 45.9만 |
|---|
| 2025.10.30 | ₩31,531 | ₩32,013 | ₩31,316 | ₩31,544 | +0.04% | 53.5만 |
|---|
| 2025.10.29 | ₩32,120 | ₩32,482 | ₩31,356 | ₩31,598 | -1.63% | 74만 |
|---|
| 2025.10.28 | ₩32,013 | ₩32,482 | ₩31,852 | ₩32,227 | +0.67% | 34.5만 |
|---|
| 2025.10.27 | ₩32,455 | ₩32,603 | ₩31,919 | ₩32,201 | -0.78% | 44.8만 |
|---|
| 2025.10.24 | ₩32,562 | ₩33,273 | ₩31,598 | ₩32,281 | -0.86% | 66.1만 |
|---|
| 2025.10.23 | ₩32,603 | ₩32,656 | ₩32,201 | ₩32,589 | -0.04% | 46.1만 |
|---|
| 2025.10.22 | ₩32,817 | ₩32,938 | ₩32,388 | ₩32,629 | -0.57% | 42.5만 |
|---|
| 2025.10.21 | ₩32,469 | ₩32,670 | ₩32,308 | ₩32,629 | +0.50% | 40.7만 |
|---|
| 2025.10.20 | ₩32,053 | ₩32,656 | ₩31,825 | ₩32,562 | +1.59% | 44만 |
|---|
| 2025.10.17 | ₩31,517 | ₩31,812 | ₩31,182 | ₩31,785 | +0.85% | 62.4만 |
|---|
| 2025.10.16 | ₩33,380 | ₩33,554 | ₩30,981 | ₩31,169 | -6.62% | 58.6만 |
|---|
| 2025.10.15 | ₩34,559 | ₩34,599 | ₩33,501 | ₩33,742 | -2.37% | 38.7만 |
|---|
| 2025.10.14 | ₩33,058 | ₩34,573 | ₩33,058 | ₩34,372 | +3.97% | 36.4만 |
|---|
| 2025.10.13 | ₩33,072 | ₩33,460 | ₩32,830 | ₩33,407 | +1.01% | 39만 |
|---|
| 2025.10.10 | ₩34,305 | ₩34,599 | ₩32,629 | ₩32,683 | -4.73% | 53.2만 |
|---|