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 | ₩42,657 | ₩42,710 | ₩41,114 | ₩41,436 | -2.86% | 364.8만 |
| 2026.09.28–2026.10.02 | ₩43,260 | ₩43,461 | ₩41,047 | ₩42,737 | -1.21% | 404.7만 |
| 2026.09.21–2026.09.25 | ₩43,059 | ₩43,823 | ₩41,691 | ₩43,448 | +0.90% | 577.7만 |
| 2026.09.14–2026.09.18 | ₩43,582 | ₩44,306 | ₩42,375 | ₩43,032 | -1.26% | 582.1만 |
| 2026.09.08–2026.09.11 | ₩43,984 | ₩44,132 | ₩42,831 | ₩43,582 | -0.91% | 278.8만 |
| 2026.08.31–2026.09.04 | ₩43,823 | ₩44,467 | ₩42,764 | ₩44,226 | +0.92% | 363.1만 |
| 2026.08.24–2026.08.28 | ₩44,386 | ₩44,695 | ₩43,206 | ₩44,011 | -0.85% | 281.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,942 |
| ₩46,344 |
| ₩43,743 |
| ₩44,293 |
| -3.59% |
| 347만 |
| 2026.08.10–2026.08.14 | ₩44,963 | ₩46,291 | ₩44,668 | ₩46,103 | +2.54% | 265.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,647 | ₩46,747 | ₩44,775 | ₩45,137 | -1.12% | 350.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,566 | ₩45,821 | ₩44,722 | ₩45,365 | -0.44% | 508.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,833 | ₩47,994 | ₩44,427 | ₩45,419 | -5.05% | 760만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,277 | ₩48,611 | ₩45,540 | ₩47,900 | +3.51% | 762.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,929 | ₩46,760 | ₩44,413 | ₩46,224 | +0.64% | 482.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,990 | ₩46,934 | ₩44,574 | ₩46,116 | +2.50% | 455.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,469 | ₩45,566 | ₩42,281 | ₩45,298 | +6.66% | 673.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,475 | ₩43,796 | ₩41,745 | ₩42,388 | -2.50% | 412.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,557 | ₩43,327 | ₩41,289 | ₩43,314 | +4.23% | 410.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,551 | ₩41,718 | ₩39,894 | ₩41,369 | +2.02% | 546.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,262 | ₩42,013 | ₩40,726 | ₩41,249 | -0.03% | 285.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,042 | ₩41,436 | ₩39,559 | ₩41,208 | +2.91% | 379.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,235 | ₩41,235 | ₩39,425 | ₩39,773 | -3.54% | 414.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,417 | ₩41,597 | ₩40,122 | ₩41,034 | +1.53% | 363.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,088 | ₩41,865 | ₩39,706 | ₩40,779 | -0.75% | 364.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,519 | ₩41,383 | ₩38,848 | ₩41,007 | +3.77% | 459.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,519 | ₩40,632 | ₩38,620 | ₩39,908 | +0.98% | 722.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,628 | ₩40,149 | ₩37,387 | ₩39,411 | +4.74% | 377.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,904 | ₩38,097 | ₩36,475 | ₩37,655 | +2.03% | 280.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,408 | ₩37,252 | ₩36,005 | ₩36,542 | +0.37% | 341.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,542 | ₩36,984 | ₩35,134 | ₩35,804 | -2.02% | 590.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,804 | ₩37,319 | ₩34,946 | ₩36,099 | +0.82% | 441.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,931 | ₩38,205 | ₩35,630 | ₩36,542 | -1.05% | 396.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,498 | ₩40,819 | ₩37,507 | ₩37,641 | -7.05% | 370.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,699 | ₩41,651 | ₩39,680 | ₩40,712 | +0.03% | 239.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,208 | ₩42,080 | ₩39,773 | ₩40,645 | -1.37% | 374만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,312 | ₩41,557 | ₩38,272 | ₩41,436 | +8.16% | 476.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,072 | ₩38,754 | ₩35,751 | ₩38,540 | +6.84% | 847.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,160 | ₩37,574 | ₩35,160 | ₩35,992 | +2.36% | 455.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,329 | ₩36,032 | ₩33,940 | ₩35,737 | +4.10% | 608.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,498 | ₩35,241 | ₩33,390 | ₩34,597 | +3.28% | 394.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,490 | ₩34,758 | ₩32,975 | ₩33,645 | -2.45% | 432.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,160 | ₩35,616 | ₩34,356 | ₩34,490 | -1.91% | 177.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,220 | ₩36,434 | ₩34,785 | ₩35,268 | -2.63% | 557.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,678 | ₩36,488 | ₩34,557 | ₩35,978 | +3.75% | 419.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,881 | ₩34,691 | ₩32,881 | ₩34,544 | +5.06% | 269.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,707 | ₩34,115 | ₩32,438 | ₩33,364 | +2.01% | 239.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,304 | ₩33,203 | ₩31,057 | ₩32,774 | +1.45% | 245.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,385 | ₩32,934 | ₩31,915 | ₩32,398 | +0.04% | 204.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,339 | ₩32,411 | ₩30,923 | ₩32,224 | +2.82% | 225.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,479 | ₩32,626 | ₩31,071 | ₩31,392 | -3.34% | 252.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,076 | ₩33,297 | ₩31,620 | ₩32,304 | +0.71% | 239.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,095 | ₩34,624 | ₩31,003 | ₩31,808 | -3.89% | 235.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,329 | ₩34,624 | ₩32,653 | ₩32,707 | -4.73% | 53.2만 |
|---|