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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩42,626 | ₩42,680 | ₩41,085 | ₩41,407 | -2.86% | 364.8만 |
| 2026.09.28–2026.10.02 | ₩43,229 | ₩43,430 | ₩41,018 | ₩42,706 | -1.21% | 404.7만 |
| 2026.09.21–2026.09.25 | ₩43,028 | ₩43,792 | ₩41,661 | ₩43,417 | +0.90% | 577.7만 |
| 2026.09.14–2026.09.18 | ₩43,551 | ₩44,274 | ₩42,345 | ₩43,001 | -1.26% | 582.1만 |
| 2026.09.08–2026.09.11 | ₩43,953 | ₩44,100 | ₩42,800 | ₩43,551 | -0.91% | 278.8만 |
| 2026.08.31–2026.09.04 | ₩43,792 | ₩44,435 | ₩42,733 | ₩44,194 | +0.92% | 363.1만 |
| 2026.08.24–2026.08.28 | ₩44,355 | ₩44,663 | ₩43,175 | ₩43,979 | -0.85% | 281.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,909 |
| ₩46,311 |
| ₩43,711 |
| ₩44,261 |
| -3.59% |
| 347만 |
| 2026.08.10–2026.08.14 | ₩44,931 | ₩46,257 | ₩44,636 | ₩46,070 | +2.54% | 265.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,614 | ₩46,713 | ₩44,743 | ₩45,105 | -1.12% | 350.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,534 | ₩45,788 | ₩44,690 | ₩45,333 | -0.44% | 508.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,799 | ₩47,959 | ₩44,395 | ₩45,386 | -5.05% | 760만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,244 | ₩48,576 | ₩45,507 | ₩47,866 | +3.51% | 762.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,896 | ₩46,726 | ₩44,381 | ₩46,190 | +0.64% | 482.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,958 | ₩46,901 | ₩44,542 | ₩46,083 | +2.50% | 455.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,438 | ₩45,534 | ₩42,251 | ₩45,266 | +6.66% | 673.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,443 | ₩43,765 | ₩41,715 | ₩42,358 | -2.50% | 412.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,527 | ₩43,296 | ₩41,259 | ₩43,283 | +4.23% | 410.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,522 | ₩41,688 | ₩39,866 | ₩41,340 | +2.02% | 546.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,232 | ₩41,983 | ₩40,696 | ₩41,219 | -0.03% | 285.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,013 | ₩41,407 | ₩39,531 | ₩41,179 | +2.91% | 379.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,206 | ₩41,206 | ₩39,397 | ₩39,745 | -3.54% | 414.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,388 | ₩41,567 | ₩40,093 | ₩41,005 | +1.53% | 363.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,058 | ₩41,835 | ₩39,678 | ₩40,750 | -0.75% | 364.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,490 | ₩41,353 | ₩38,820 | ₩40,978 | +3.77% | 459.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,490 | ₩40,603 | ₩38,593 | ₩39,879 | +0.98% | 722.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,601 | ₩40,120 | ₩37,360 | ₩39,383 | +4.74% | 377.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,877 | ₩38,070 | ₩36,449 | ₩37,628 | +2.03% | 280.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,382 | ₩37,226 | ₩35,980 | ₩36,516 | +0.37% | 341.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,516 | ₩36,958 | ₩35,109 | ₩35,779 | -2.02% | 590.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,779 | ₩37,293 | ₩34,921 | ₩36,073 | +0.82% | 441.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,904 | ₩38,177 | ₩35,604 | ₩36,516 | -1.05% | 396.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,469 | ₩40,790 | ₩37,480 | ₩37,614 | -7.05% | 370.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,670 | ₩41,621 | ₩39,651 | ₩40,683 | +0.03% | 239.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,179 | ₩42,050 | ₩39,745 | ₩40,616 | -1.37% | 374만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,284 | ₩41,527 | ₩38,244 | ₩41,407 | +8.16% | 476.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,047 | ₩38,727 | ₩35,725 | ₩38,512 | +6.84% | 847.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,135 | ₩37,547 | ₩35,135 | ₩35,966 | +2.36% | 455.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,305 | ₩36,006 | ₩33,916 | ₩35,712 | +4.10% | 608.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,474 | ₩35,216 | ₩33,366 | ₩34,573 | +3.28% | 394.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,465 | ₩34,733 | ₩32,951 | ₩33,621 | -2.45% | 432.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,135 | ₩35,591 | ₩34,331 | ₩34,465 | -1.91% | 177.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,194 | ₩36,408 | ₩34,760 | ₩35,243 | -2.63% | 557.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,653 | ₩36,462 | ₩34,532 | ₩35,953 | +3.75% | 419.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,857 | ₩34,666 | ₩32,857 | ₩34,519 | +5.06% | 269.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,683 | ₩34,090 | ₩32,415 | ₩33,340 | +2.01% | 239.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,281 | ₩33,179 | ₩31,035 | ₩32,750 | +1.45% | 245.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,361 | ₩32,911 | ₩31,892 | ₩32,375 | +0.04% | 204.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,316 | ₩32,388 | ₩30,901 | ₩32,201 | +2.82% | 225.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,455 | ₩32,603 | ₩31,048 | ₩31,370 | -3.34% | 252.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,053 | ₩33,273 | ₩31,598 | ₩32,281 | +0.71% | 239.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,072 | ₩34,599 | ₩30,981 | ₩31,785 | -3.89% | 235.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,305 | ₩34,599 | ₩32,629 | ₩32,683 | -4.73% | 53.2만 |
|---|