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 | ₩41,655 | ₩41,668 | ₩41,319 | ₩41,440 | -0.52% | 56만 |
| 2026.10.08 | ₩41,467 | ₩42,017 | ₩41,158 | ₩41,842 | +0.91% | 79.4만 |
| 2026.10.07 | ₩41,413 | ₩41,829 | ₩41,118 | ₩41,400 | -0.03% | 71만 |
| 2026.10.06 | ₩42,392 | ₩42,593 | ₩41,963 | ₩42,070 | -0.76% | 79.3만 |
| 2026.10.05 | ₩42,660 | ₩42,714 | ₩42,043 | ₩42,258 | -0.94% | 79.1만 |
| 2026.10.02 | ₩42,634 | ₩43,090 | ₩42,473 | ₩42,741 | +0.25% | 80.8만 |
| 2026.10.01 | ₩41,681 | ₩42,325 | ₩41,051 | ₩42,258 | +1.38% | 89.4만 |
| 2026.09.30 | ₩42,271 | ₩42,513 | ₩41,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,003 |
| -0.63% |
| 80.7만 |
| 2026.09.29 | ₩42,875 | ₩43,049 | ₩42,084 | ₩42,178 | -1.63% | 80.9만 |
|---|
| 2026.09.28 | ₩43,264 | ₩43,465 | ₩42,727 | ₩42,808 | -1.05% | 72.9만 |
|---|
| 2026.09.25 | ₩43,116 | ₩43,827 | ₩43,009 | ₩43,452 | +0.78% | 181.3만 |
|---|
| 2026.09.24 | ₩42,097 | ₩42,446 | ₩41,695 | ₩42,312 | +0.51% | 95.3만 |
|---|
| 2026.09.23 | ₩42,043 | ₩42,365 | ₩41,829 | ₩41,869 | -0.41% | 102.4만 |
|---|
| 2026.09.22 | ₩42,902 | ₩42,955 | ₩41,990 | ₩42,017 | -2.06% | 125.9만 |
|---|
| 2026.09.21 | ₩43,063 | ₩43,237 | ₩42,526 | ₩42,567 | -1.15% | 72.8만 |
|---|
| 2026.09.18 | ₩43,009 | ₩43,143 | ₩42,567 | ₩43,036 | +0.06% | 253만 |
|---|
| 2026.09.17 | ₩43,559 | ₩43,613 | ₩43,036 | ₩43,076 | -1.11% | 66만 |
|---|
| 2026.09.16 | ₩43,787 | ₩43,908 | ₩42,379 | ₩43,157 | -1.44% | 122.2만 |
|---|
| 2026.09.15 | ₩43,841 | ₩44,310 | ₩43,653 | ₩43,814 | -0.06% | 75.2만 |
|---|
| 2026.09.14 | ₩43,586 | ₩44,122 | ₩43,519 | ₩43,908 | +0.74% | 65.7만 |
|---|
| 2026.09.11 | ₩44,082 | ₩44,136 | ₩43,210 | ₩43,586 | -1.13% | 71.9만 |
|---|
| 2026.09.10 | ₩43,197 | ₩43,626 | ₩42,835 | ₩43,626 | +0.99% | 62.7만 |
|---|
| 2026.09.09 | ₩43,452 | ₩43,720 | ₩43,063 | ₩43,197 | -0.59% | 79.3만 |
|---|
| 2026.09.08 | ₩43,988 | ₩44,109 | ₩43,693 | ₩43,733 | -0.58% | 65만 |
|---|
| 2026.09.04 | ₩43,894 | ₩44,471 | ₩43,881 | ₩44,229 | +0.76% | 61.4만 |
|---|
| 2026.09.03 | ₩43,881 | ₩44,431 | ₩43,881 | ₩44,028 | +0.34% | 64.6만 |
|---|
| 2026.09.02 | ₩43,130 | ₩44,149 | ₩43,090 | ₩43,814 | +1.59% | 81.4만 |
|---|
| 2026.09.01 | ₩43,385 | ₩43,586 | ₩42,768 | ₩42,942 | -1.02% | 78.8만 |
|---|
| 2026.08.31 | ₩43,827 | ₩44,015 | ₩43,599 | ₩43,760 | -0.15% | 76.9만 |
|---|
| 2026.08.28 | ₩43,921 | ₩44,109 | ₩43,720 | ₩44,015 | +0.21% | 95.8만 |
|---|
| 2026.08.27 | ₩43,572 | ₩44,001 | ₩43,210 | ₩43,894 | +0.74% | 40.3만 |
|---|
| 2026.08.26 | ₩44,028 | ₩44,122 | ₩43,693 | ₩43,948 | -0.18% | 58.8만 |
|---|
| 2026.08.25 | ₩44,256 | ₩44,404 | ₩43,774 | ₩43,800 | -1.03% | 42.2만 |
|---|
| 2026.08.24 | ₩44,390 | ₩44,699 | ₩43,693 | ₩44,176 | -0.48% | 44.4만 |
|---|
| 2026.08.21 | ₩44,565 | ₩44,632 | ₩43,747 | ₩44,297 | -0.60% | 72.4만 |
|---|
| 2026.08.20 | ₩44,055 | ₩44,404 | ₩43,867 | ₩44,189 | +0.30% | 62.6만 |
|---|
| 2026.08.19 | ₩45,396 | ₩45,396 | ₩44,042 | ₩44,136 | -2.78% | 86.9만 |
|---|
| 2026.08.18 | ₩45,906 | ₩45,946 | ₩45,155 | ₩45,316 | -1.29% | 69.8만 |
|---|
| 2026.08.17 | ₩45,946 | ₩46,348 | ₩45,758 | ₩45,825 | -0.26% | 55.2만 |
|---|
| 2026.08.14 | ₩45,879 | ₩46,295 | ₩45,879 | ₩46,107 | +0.50% | 45.7만 |
|---|
| 2026.08.13 | ₩46,040 | ₩46,187 | ₩45,879 | ₩46,053 | +0.03% | 44.2만 |
|---|
| 2026.08.12 | ₩45,705 | ₩45,892 | ₩45,410 | ₩45,705 | 0.00% | 72.7만 |
|---|
| 2026.08.11 | ₩45,155 | ₩45,718 | ₩45,034 | ₩45,597 | +0.98% | 49.1만 |
|---|
| 2026.08.10 | ₩44,967 | ₩45,343 | ₩44,672 | ₩45,074 | +0.24% | 53.8만 |
|---|
| 2026.08.07 | ₩45,115 | ₩45,356 | ₩44,779 | ₩45,141 | +0.06% | 49.6만 |
|---|
| 2026.08.06 | ₩46,442 | ₩46,523 | ₩45,262 | ₩45,302 | -2.45% | 80.8만 |
|---|
| 2026.08.05 | ₩46,496 | ₩46,751 | ₩46,013 | ₩46,147 | -0.75% | 54.9만 |
|---|
| 2026.08.04 | ₩45,799 | ₩46,643 | ₩45,557 | ₩46,295 | +1.08% | 83.5만 |
|---|
| 2026.08.03 | ₩45,651 | ₩46,067 | ₩45,638 | ₩45,785 | +0.29% | 81.6만 |
|---|
| 2026.07.31 | ₩45,410 | ₩45,718 | ₩44,980 | ₩45,369 | -0.09% | 94.5만 |
|---|
| 2026.07.30 | ₩45,584 | ₩45,825 | ₩45,262 | ₩45,316 | -0.59% | 87.8만 |
|---|
| 2026.07.29 | ₩45,061 | ₩45,638 | ₩45,021 | ₩45,356 | +0.65% | 117.1만 |
|---|
| 2026.07.28 | ₩45,034 | ₩45,477 | ₩44,726 | ₩45,316 | +0.63% | 109.6만 |
|---|
| 2026.07.27 | ₩45,571 | ₩45,812 | ₩45,021 | ₩45,034 | -1.18% | 99.8만 |
|---|
| 2026.07.24 | ₩45,316 | ₩45,812 | ₩44,940 | ₩45,423 | +0.24% | 91만 |
|---|
| 2026.07.23 | ₩45,007 | ₩45,329 | ₩44,511 | ₩45,316 | +0.69% | 188.9만 |
|---|
| 2026.07.22 | ₩44,578 | ₩45,571 | ₩44,431 | ₩45,544 | +2.17% | 242.2만 |
|---|
| 2026.07.21 | ₩47,421 | ₩47,944 | ₩47,019 | ₩47,837 | +0.88% | 148.6만 |
|---|
| 2026.07.20 | ₩47,837 | ₩47,998 | ₩47,287 | ₩47,582 | -0.53% | 89.3만 |
|---|
| 2026.07.17 | ₩48,387 | ₩48,481 | ₩47,730 | ₩47,904 | -1.00% | 338만 |
|---|
| 2026.07.16 | ₩46,764 | ₩48,615 | ₩46,764 | ₩48,521 | +3.76% | 148.1만 |
|---|
| 2026.07.15 | ₩46,255 | ₩46,952 | ₩45,812 | ₩46,684 | +0.93% | 115.7만 |
|---|
| 2026.07.14 | ₩46,214 | ₩46,415 | ₩45,705 | ₩45,906 | -0.67% | 81.8만 |
|---|
| 2026.07.13 | ₩46,281 | ₩46,483 | ₩45,544 | ₩46,161 | -0.26% | 78.6만 |
|---|
| 2026.07.10 | ₩45,611 | ₩46,295 | ₩45,611 | ₩46,228 | +1.35% | 76.4만 |
|---|
| 2026.07.09 | ₩44,940 | ₩45,732 | ₩44,940 | ₩45,611 | +1.49% | 107.4만 |
|---|
| 2026.07.08 | ₩45,959 | ₩45,959 | ₩44,417 | ₩44,739 | -2.66% | 116.2만 |
|---|
| 2026.07.07 | ₩46,630 | ₩46,764 | ₩45,986 | ₩46,013 | -1.32% | 97.3만 |
|---|
| 2026.07.06 | ₩45,933 | ₩46,630 | ₩45,933 | ₩46,442 | +1.11% | 84.7만 |
|---|
| 2026.07.02 | ₩46,751 | ₩46,939 | ₩45,772 | ₩46,120 | -1.35% | 100.8만 |
|---|
| 2026.07.01 | ₩45,597 | ₩46,536 | ₩44,578 | ₩46,496 | +1.97% | 137.5만 |
|---|
| 2026.06.30 | ₩45,289 | ₩45,597 | ₩45,128 | ₩45,369 | +0.18% | 106.2만 |
|---|
| 2026.06.29 | ₩44,994 | ₩45,477 | ₩44,685 | ₩45,463 | +1.04% | 111.3만 |
|---|
| 2026.06.26 | ₩45,115 | ₩45,571 | ₩44,806 | ₩45,302 | +0.42% | 339.4만 |
|---|
| 2026.06.25 | ₩44,149 | ₩44,927 | ₩43,800 | ₩44,913 | +1.73% | 88.8만 |
|---|
| 2026.06.24 | ₩43,478 | ₩44,216 | ₩43,371 | ₩44,149 | +1.54% | 111.4만 |
|---|
| 2026.06.23 | ₩42,929 | ₩43,680 | ₩42,795 | ₩43,546 | +1.44% | 74.1만 |
|---|
| 2026.06.22 | ₩42,473 | ₩43,130 | ₩42,285 | ₩42,835 | +0.85% | 59.5만 |
|---|
| 2026.06.18 | ₩42,446 | ₩42,955 | ₩42,070 | ₩42,392 | -0.13% | 172.3만 |
|---|
| 2026.06.17 | ₩42,620 | ₩43,063 | ₩41,748 | ₩42,191 | -1.01% | 97.4만 |
|---|
| 2026.06.16 | ₩43,076 | ₩43,237 | ₩42,499 | ₩42,768 | -0.72% | 74.7만 |
|---|
| 2026.06.15 | ₩43,478 | ₩43,800 | ₩42,406 | ₩42,526 | -2.19% | 68.4만 |
|---|
| 2026.06.12 | ₩42,781 | ₩43,331 | ₩42,781 | ₩43,318 | +1.25% | 61.2만 |
|---|
| 2026.06.11 | ₩42,446 | ₩42,821 | ₩42,124 | ₩42,620 | +0.41% | 79만 |
|---|
| 2026.06.10 | ₩42,352 | ₩42,553 | ₩42,097 | ₩42,312 | -0.09% | 84.6만 |
|---|
| 2026.06.09 | ₩41,695 | ₩42,567 | ₩41,695 | ₩42,084 | +0.93% | 103.4만 |
|---|
| 2026.06.08 | ₩41,561 | ₩41,856 | ₩41,292 | ₩41,333 | -0.55% | 82.6만 |
|---|
| 2026.06.05 | ₩41,064 | ₩41,722 | ₩40,863 | ₩41,373 | +0.75% | 88만 |
|---|
| 2026.06.04 | ₩40,582 | ₩41,132 | ₩40,300 | ₩40,957 | +0.93% | 155.5만 |
|---|
| 2026.06.03 | ₩40,689 | ₩40,689 | ₩39,898 | ₩39,925 | -1.88% | 88.8만 |
|---|
| 2026.06.02 | ₩40,099 | ₩41,051 | ₩40,099 | ₩40,850 | +1.87% | 98.1만 |
|---|
| 2026.06.01 | ₩40,555 | ₩40,810 | ₩40,139 | ₩40,260 | -0.73% | 115.7만 |
|---|
| 2026.05.29 | ₩41,292 | ₩41,628 | ₩41,145 | ₩41,252 | -0.10% | 89.9만 |
|---|
| 2026.05.28 | ₩41,628 | ₩41,668 | ₩40,729 | ₩41,360 | -0.64% | 59.2만 |
|---|
| 2026.05.27 | ₩41,869 | ₩42,017 | ₩41,185 | ₩41,333 | -1.28% | 54.4만 |
|---|
| 2026.05.26 | ₩41,266 | ₩41,883 | ₩41,266 | ₩41,775 | +1.23% | 82.2만 |
|---|
| 2026.05.22 | ₩41,225 | ₩41,440 | ₩40,904 | ₩41,212 | -0.03% | 63.1만 |
|---|
| 2026.05.21 | ₩40,635 | ₩41,225 | ₩40,515 | ₩41,145 | +1.25% | 97.2만 |
|---|
| 2026.05.20 | ₩40,153 | ₩41,172 | ₩39,576 | ₩40,850 | +1.74% | 86.2만 |
|---|
| 2026.05.19 | ₩39,911 | ₩40,273 | ₩39,562 | ₩40,032 | +0.30% | 63.5만 |
|---|
| 2026.05.18 | ₩40,045 | ₩40,448 | ₩39,951 | ₩40,085 | +0.10% | 69.5만 |
|---|
| 2026.05.15 | ₩40,327 | ₩40,394 | ₩39,603 | ₩39,777 | -1.36% | 90.5만 |
|---|
| 2026.05.14 | ₩40,233 | ₩40,716 | ₩40,233 | ₩40,381 | +0.37% | 69.7만 |
|---|
| 2026.05.13 | ₩40,059 | ₩40,233 | ₩39,656 | ₩39,911 | -0.37% | 90.8만 |
|---|
| 2026.05.12 | ₩40,488 | ₩40,488 | ₩39,428 | ₩40,126 | -0.89% | 75.6만 |
|---|
| 2026.05.11 | ₩41,239 | ₩41,239 | ₩40,246 | ₩40,381 | -2.08% | 87.8만 |
|---|
| 2026.05.08 | ₩41,078 | ₩41,145 | ₩40,622 | ₩41,038 | -0.10% | 77.8만 |
|---|
| 2026.05.07 | ₩41,118 | ₩41,494 | ₩40,769 | ₩40,810 | -0.75% | 72.9만 |
|---|
| 2026.05.06 | ₩41,360 | ₩41,601 | ₩40,904 | ₩41,132 | -0.55% | 92.5만 |
|---|
| 2026.05.05 | ₩40,300 | ₩41,011 | ₩40,246 | ₩40,823 | +1.30% | 58만 |
|---|
| 2026.05.04 | ₩40,421 | ₩40,823 | ₩40,126 | ₩40,246 | -0.43% | 62.6만 |
|---|
| 2026.05.01 | ₩40,649 | ₩41,105 | ₩40,099 | ₩40,783 | +0.33% | 66.2만 |
|---|
| 2026.04.30 | ₩39,871 | ₩40,850 | ₩39,710 | ₩40,609 | +1.85% | 80.9만 |
|---|
| 2026.04.29 | ₩41,064 | ₩41,306 | ₩39,951 | ₩40,112 | -2.32% | 66.2만 |
|---|
| 2026.04.28 | ₩41,588 | ₩41,869 | ₩41,105 | ₩41,333 | -0.61% | 70만 |
|---|
| 2026.04.27 | ₩41,091 | ₩41,574 | ₩41,011 | ₩41,239 | +0.36% | 81.2만 |
|---|
| 2026.04.24 | ₩41,292 | ₩41,386 | ₩40,126 | ₩41,011 | -0.68% | 151.4만 |
|---|
| 2026.04.23 | ₩39,294 | ₩40,193 | ₩38,946 | ₩40,045 | +1.91% | 113.4만 |
|---|
| 2026.04.22 | ₩39,348 | ₩39,455 | ₩38,852 | ₩38,959 | -0.99% | 48만 |
|---|
| 2026.04.21 | ₩39,764 | ₩39,857 | ₩39,066 | ₩39,200 | -1.42% | 86.8만 |
|---|
| 2026.04.20 | ₩39,522 | ₩40,394 | ₩39,428 | ₩39,790 | +0.68% | 59.6만 |
|---|
| 2026.04.17 | ₩39,187 | ₩40,635 | ₩38,865 | ₩39,911 | +1.85% | 451만 |
|---|
| 2026.04.16 | ₩38,771 | ₩38,959 | ₩38,651 | ₩38,811 | +0.10% | 87.4만 |
|---|
| 2026.04.15 | ₩39,120 | ₩39,348 | ₩38,624 | ₩39,013 | -0.27% | 90.4만 |
|---|
| 2026.04.14 | ₩39,402 | ₩39,522 | ₩38,972 | ₩39,348 | -0.14% | 44.9만 |
|---|
| 2026.04.13 | ₩39,522 | ₩39,603 | ₩38,932 | ₩39,562 | +0.10% | 48.6만 |
|---|
| 2026.04.10 | ₩39,965 | ₩39,965 | ₩39,308 | ₩39,415 | -1.38% | 63만 |
|---|
| 2026.04.09 | ₩38,878 | ₩40,153 | ₩38,878 | ₩40,032 | +2.97% | 76.8만 |
|---|
| 2026.04.08 | ₩39,214 | ₩39,710 | ₩39,120 | ₩39,187 | -0.07% | 109.7만 |
|---|
| 2026.04.07 | ₩38,181 | ₩38,355 | ₩37,926 | ₩38,141 | -0.11% | 71.5만 |
|---|
| 2026.04.06 | ₩37,631 | ₩38,369 | ₩37,390 | ₩38,342 | +1.89% | 56만 |
|---|
| 2026.04.02 | ₩37,256 | ₩37,725 | ₩37,014 | ₩37,658 | +1.08% | 66.7만 |
|---|
| 2026.04.01 | ₩37,309 | ₩38,101 | ₩37,256 | ₩37,631 | +0.86% | 75.8만 |
|---|
| 2026.03.31 | ₩37,189 | ₩37,618 | ₩36,800 | ₩37,390 | +0.54% | 75.6만 |
|---|
| 2026.03.30 | ₩36,907 | ₩36,907 | ₩36,478 | ₩36,612 | -0.80% | 62.4만 |
|---|
| 2026.03.27 | ₩36,920 | ₩37,229 | ₩36,518 | ₩36,545 | -1.02% | 62.5만 |
|---|
| 2026.03.26 | ₩36,679 | ₩37,242 | ₩36,679 | ₩37,148 | +1.28% | 61만 |
|---|
| 2026.03.25 | ₩37,014 | ₩37,148 | ₩36,639 | ₩37,068 | +0.14% | 59.2만 |
|---|
| 2026.03.24 | ₩36,009 | ₩37,081 | ₩36,009 | ₩36,639 | +1.75% | 70만 |
|---|
| 2026.03.23 | ₩36,411 | ₩37,256 | ₩36,210 | ₩36,304 | -0.29% | 88.8만 |
|---|
| 2026.03.20 | ₩36,035 | ₩36,035 | ₩35,499 | ₩35,807 | -0.63% | 269만 |
|---|
| 2026.03.19 | ₩35,338 | ₩36,009 | ₩35,137 | ₩35,834 | +1.40% | 74.9만 |
|---|
| 2026.03.18 | ₩35,888 | ₩36,129 | ₩35,472 | ₩35,539 | -0.97% | 101.9만 |
|---|
| 2026.03.17 | ₩36,397 | ₩36,988 | ₩35,727 | ₩35,995 | -1.11% | 69만 |
|---|
| 2026.03.16 | ₩36,545 | ₩36,760 | ₩36,076 | ₩36,089 | -1.25% | 75.6만 |
|---|
| 2026.03.13 | ₩36,505 | ₩36,532 | ₩35,807 | ₩36,102 | -1.10% | 62.3만 |
|---|
| 2026.03.12 | ₩35,418 | ₩36,304 | ₩35,164 | ₩36,250 | +2.35% | 72.7만 |
|---|
| 2026.03.11 | ₩36,250 | ₩36,907 | ₩35,687 | ₩36,143 | -0.30% | 94.5만 |
|---|
| 2026.03.10 | ₩36,102 | ₩37,323 | ₩35,821 | ₩36,478 | +1.04% | 92.2만 |
|---|
| 2026.03.09 | ₩35,807 | ₩36,652 | ₩34,949 | ₩36,371 | +1.57% | 119.8만 |
|---|
| 2026.03.06 | ₩36,237 | ₩36,585 | ₩35,633 | ₩36,545 | +0.85% | 65.1만 |
|---|
| 2026.03.05 | ₩37,242 | ₩37,591 | ₩36,599 | ₩37,216 | -0.07% | 70.6만 |
|---|
| 2026.03.04 | ₩37,511 | ₩38,208 | ₩37,229 | ₩37,604 | +0.25% | 72.7만 |
|---|
| 2026.03.03 | ₩36,719 | ₩37,873 | ₩36,545 | ₩37,578 | +2.34% | 88.9만 |
|---|
| 2026.03.02 | ₩36,934 | ₩38,087 | ₩36,465 | ₩37,819 | +2.40% | 99.2만 |
|---|
| 2026.02.27 | ₩38,677 | ₩38,892 | ₩37,511 | ₩37,645 | -2.67% | 123만 |
|---|
| 2026.02.26 | ₩39,643 | ₩40,340 | ₩39,026 | ₩39,428 | -0.54% | 49.9만 |
|---|
| 2026.02.25 | ₩39,039 | ₩39,603 | ₩38,610 | ₩39,442 | +1.03% | 54.9만 |
|---|
| 2026.02.24 | ₩38,583 | ₩38,972 | ₩38,087 | ₩38,664 | +0.21% | 62.4만 |
|---|
| 2026.02.23 | ₩40,501 | ₩40,823 | ₩38,396 | ₩38,637 | -4.60% | 80.2만 |
|---|
| 2026.02.20 | ₩40,193 | ₩40,716 | ₩39,683 | ₩40,716 | +1.30% | 58.8만 |
|---|
| 2026.02.19 | ₩40,676 | ₩40,796 | ₩39,804 | ₩40,179 | -1.22% | 60만 |
|---|
| 2026.02.18 | ₩40,756 | ₩41,655 | ₩40,300 | ₩40,501 | -0.63% | 51만 |
|---|
| 2026.02.17 | ₩40,702 | ₩41,480 | ₩40,381 | ₩40,836 | +0.33% | 69.7만 |
|---|
| 2026.02.13 | ₩40,421 | ₩40,984 | ₩39,938 | ₩40,649 | +0.56% | 60.7만 |
|---|
| 2026.02.12 | ₩41,064 | ₩41,520 | ₩39,777 | ₩40,488 | -1.40% | 69.4만 |
|---|
| 2026.02.11 | ₩41,574 | ₩42,084 | ₩40,448 | ₩40,836 | -1.77% | 61.3만 |
|---|
| 2026.02.10 | ₩41,614 | ₩42,003 | ₩40,904 | ₩41,319 | -0.71% | 97.9만 |
|---|
| 2026.02.09 | ₩41,212 | ₩42,057 | ₩40,649 | ₩41,789 | +1.40% | 84.8만 |
|---|
| 2026.02.06 | ₩40,622 | ₩41,561 | ₩40,474 | ₩41,440 | +2.01% | 94.3만 |
|---|
| 2026.02.05 | ₩40,381 | ₩40,971 | ₩39,241 | ₩40,313 | -0.17% | 84.8만 |
|---|
| 2026.02.04 | ₩39,844 | ₩40,984 | ₩39,656 | ₩40,394 | +1.38% | 73.4만 |
|---|
| 2026.02.03 | ₩39,120 | ₩40,153 | ₩38,905 | ₩39,509 | +0.99% | 111.1만 |
|---|
| 2026.02.02 | ₩38,315 | ₩39,804 | ₩38,275 | ₩39,120 | +2.10% | 113.1만 |
|---|
| 2026.01.30 | ₩38,570 | ₩38,758 | ₩38,047 | ₩38,543 | -0.07% | 234.4만 |
|---|
| 2026.01.29 | ₩36,196 | ₩38,677 | ₩36,156 | ₩38,624 | +6.71% | 210.3만 |
|---|
| 2026.01.28 | ₩36,652 | ₩37,175 | ₩36,438 | ₩36,478 | -0.48% | 187.3만 |
|---|
| 2026.01.27 | ₩36,465 | ₩36,840 | ₩36,277 | ₩36,599 | +0.37% | 111.6만 |
|---|
| 2026.01.26 | ₩36,076 | ₩36,558 | ₩35,754 | ₩36,397 | +0.89% | 103.9만 |
|---|
| 2026.01.23 | ₩36,947 | ₩37,028 | ₩35,901 | ₩35,995 | -2.58% | 124.2만 |
|---|
| 2026.01.22 | ₩37,135 | ₩37,578 | ₩36,733 | ₩36,907 | -0.61% | 91.9만 |
|---|
| 2026.01.21 | ₩35,700 | ₩37,175 | ₩35,499 | ₩37,122 | +3.98% | 132.1만 |
|---|
| 2026.01.20 | ₩35,164 | ₩35,807 | ₩35,164 | ₩35,432 | +0.76% | 107.5만 |
|---|
| 2026.01.16 | ₩35,848 | ₩35,995 | ₩35,579 | ₩35,740 | -0.30% | 272만 |
|---|
| 2026.01.15 | ₩34,775 | ₩36,035 | ₩34,775 | ₩35,955 | +3.39% | 124.8만 |
|---|
| 2026.01.14 | ₩34,305 | ₩34,922 | ₩34,064 | ₩34,802 | +1.45% | 100.7만 |
|---|
| 2026.01.13 | ₩34,346 | ₩34,520 | ₩33,943 | ₩34,024 | -0.94% | 49만 |
|---|
| 2026.01.12 | ₩34,332 | ₩34,466 | ₩33,997 | ₩34,171 | -0.47% | 62.1만 |
|---|
| 2026.01.09 | ₩34,989 | ₩35,231 | ₩34,507 | ₩34,600 | -1.11% | 43.8만 |
|---|
| 2026.01.08 | ₩33,890 | ₩35,244 | ₩33,890 | ₩34,989 | +3.24% | 67.6만 |
|---|
| 2026.01.07 | ₩34,332 | ₩34,386 | ₩33,796 | ₩34,077 | -0.74% | 66.7만 |
|---|
| 2026.01.06 | ₩34,279 | ₩34,413 | ₩33,715 | ₩34,265 | -0.04% | 87.9만 |
|---|
| 2026.01.05 | ₩33,501 | ₩34,909 | ₩33,393 | ₩34,399 | +2.68% | 128.4만 |
|---|
| 2026.01.02 | ₩33,595 | ₩33,796 | ₩32,978 | ₩33,648 | +0.16% | 182만 |
|---|
| 2025.12.31 | ₩33,930 | ₩34,010 | ₩33,541 | ₩33,554 | -1.11% | 124.5만 |
|---|
| 2025.12.30 | ₩34,104 | ₩34,158 | ₩33,863 | ₩33,863 | -0.71% | 67.2만 |
|---|
| 2025.12.29 | ₩34,493 | ₩34,761 | ₩33,943 | ₩34,118 | -1.09% | 59.2만 |
|---|
| 2025.12.26 | ₩34,600 | ₩34,802 | ₩34,359 | ₩34,493 | -0.31% | 45.1만 |
|---|
| 2025.12.24 | ₩34,547 | ₩34,708 | ₩34,359 | ₩34,600 | +0.16% | 26.7만 |
|---|
| 2025.12.23 | ₩35,016 | ₩35,083 | ₩34,614 | ₩34,641 | -1.07% | 51.4만 |
|---|
| 2025.12.22 | ₩35,164 | ₩35,620 | ₩34,882 | ₩35,016 | -0.42% | 53.9만 |
|---|
| 2025.12.19 | ₩35,459 | ₩35,740 | ₩34,788 | ₩35,271 | -0.53% | 280.9만 |
|---|
| 2025.12.18 | ₩35,901 | ₩36,049 | ₩35,486 | ₩35,606 | -0.82% | 74.2만 |
|---|
| 2025.12.17 | ₩35,646 | ₩36,263 | ₩35,606 | ₩35,727 | +0.23% | 65.7만 |
|---|
| 2025.12.16 | ₩36,304 | ₩36,344 | ₩35,418 | ₩35,646 | -1.81% | 55.7만 |
|---|
| 2025.12.15 | ₩36,223 | ₩36,438 | ₩35,740 | ₩36,183 | -0.11% | 80.7만 |
|---|
| 2025.12.12 | ₩36,384 | ₩36,438 | ₩35,807 | ₩35,982 | -1.11% | 69.4만 |
|---|
| 2025.12.11 | ₩35,982 | ₩36,491 | ₩35,982 | ₩36,183 | +0.56% | 50.7만 |
|---|
| 2025.12.10 | ₩34,828 | ₩36,129 | ₩34,815 | ₩35,995 | +3.35% | 122.2만 |
|---|
| 2025.12.09 | ₩35,070 | ₩35,499 | ₩34,828 | ₩34,895 | -0.50% | 78만 |
|---|
| 2025.12.08 | ₩34,681 | ₩35,284 | ₩34,560 | ₩35,030 | +1.01% | 99.4만 |
|---|
| 2025.12.05 | ₩34,386 | ₩34,694 | ₩34,386 | ₩34,547 | +0.47% | 36.9만 |
|---|
| 2025.12.04 | ₩34,319 | ₩34,694 | ₩34,319 | ₩34,614 | +0.86% | 47.7만 |
|---|
| 2025.12.03 | ₩33,809 | ₩34,453 | ₩33,528 | ₩34,305 | +1.47% | 70.3만 |
|---|
| 2025.12.02 | ₩33,608 | ₩33,943 | ₩33,393 | ₩33,675 | +0.20% | 61.9만 |
|---|
| 2025.12.01 | ₩32,884 | ₩33,729 | ₩32,884 | ₩33,501 | +1.88% | 52.5만 |
|---|
| 2025.11.28 | ₩33,554 | ₩33,688 | ₩33,259 | ₩33,367 | -0.56% | 29.9만 |
|---|
| 2025.11.26 | ₩33,621 | ₩34,010 | ₩33,514 | ₩33,608 | -0.04% | 89.9만 |
|---|
| 2025.11.25 | ₩32,817 | ₩34,118 | ₩32,736 | ₩33,836 | +3.11% | 64.8만 |
|---|
| 2025.11.24 | ₩32,709 | ₩32,803 | ₩32,441 | ₩32,589 | -0.37% | 54.9만 |
|---|
| 2025.11.21 | ₩31,891 | ₩33,206 | ₩31,865 | ₩32,776 | +2.78% | 68.7만 |
|---|
| 2025.11.20 | ₩31,932 | ₩32,481 | ₩31,650 | ₩31,757 | -0.55% | 43.4만 |
|---|
| 2025.11.19 | ₩31,543 | ₩31,838 | ₩31,409 | ₩31,717 | +0.55% | 35.2만 |
|---|
| 2025.11.18 | ₩31,154 | ₩31,757 | ₩31,154 | ₩31,569 | +1.33% | 52.3만 |
|---|
| 2025.11.17 | ₩32,307 | ₩32,361 | ₩31,060 | ₩31,207 | -3.40% | 45.4만 |
|---|
| 2025.11.14 | ₩32,146 | ₩32,428 | ₩31,918 | ₩32,401 | +0.79% | 46.4만 |
|---|
| 2025.11.13 | ₩32,508 | ₩32,776 | ₩32,240 | ₩32,441 | -0.21% | 44.7만 |
|---|
| 2025.11.12 | ₩32,455 | ₩32,937 | ₩32,321 | ₩32,455 | 0.00% | 53.3만 |
|---|
| 2025.11.11 | ₩32,481 | ₩32,535 | ₩32,280 | ₩32,388 | -0.29% | 28만 |
|---|
| 2025.11.10 | ₩32,388 | ₩32,629 | ₩32,066 | ₩32,414 | +0.08% | 32.1만 |
|---|
| 2025.11.07 | ₩31,797 | ₩32,253 | ₩31,529 | ₩32,227 | +1.35% | 40.3만 |
|---|
| 2025.11.06 | ₩31,945 | ₩32,146 | ₩31,610 | ₩31,717 | -0.71% | 32.1만 |
|---|
| 2025.11.05 | ₩31,717 | ₩32,267 | ₩31,569 | ₩32,133 | +1.31% | 39.7만 |
|---|
| 2025.11.04 | ₩31,543 | ₩31,744 | ₩31,368 | ₩31,623 | +0.26% | 55.8만 |
|---|
| 2025.11.03 | ₩31,342 | ₩32,414 | ₩30,926 | ₩31,744 | +1.28% | 57.7만 |
|---|
| 2025.10.31 | ₩31,355 | ₩31,596 | ₩31,073 | ₩31,395 | +0.13% | 45.9만 |
|---|
| 2025.10.30 | ₩31,556 | ₩32,039 | ₩31,342 | ₩31,569 | +0.04% | 53.5만 |
|---|
| 2025.10.29 | ₩32,146 | ₩32,508 | ₩31,382 | ₩31,623 | -1.63% | 74만 |
|---|
| 2025.10.28 | ₩32,039 | ₩32,508 | ₩31,878 | ₩32,253 | +0.67% | 34.5만 |
|---|
| 2025.10.27 | ₩32,481 | ₩32,629 | ₩31,945 | ₩32,227 | -0.78% | 44.8만 |
|---|
| 2025.10.24 | ₩32,589 | ₩33,300 | ₩31,623 | ₩32,307 | -0.86% | 66.1만 |
|---|
| 2025.10.23 | ₩32,629 | ₩32,683 | ₩32,227 | ₩32,616 | -0.04% | 46.1만 |
|---|
| 2025.10.22 | ₩32,844 | ₩32,964 | ₩32,414 | ₩32,656 | -0.57% | 42.5만 |
|---|
| 2025.10.21 | ₩32,495 | ₩32,696 | ₩32,334 | ₩32,656 | +0.50% | 40.7만 |
|---|
| 2025.10.20 | ₩32,079 | ₩32,683 | ₩31,851 | ₩32,589 | +1.59% | 44만 |
|---|
| 2025.10.17 | ₩31,543 | ₩31,838 | ₩31,207 | ₩31,811 | +0.85% | 62.4만 |
|---|
| 2025.10.16 | ₩33,407 | ₩33,581 | ₩31,006 | ₩31,194 | -6.62% | 58.6만 |
|---|
| 2025.10.15 | ₩34,587 | ₩34,627 | ₩33,528 | ₩33,769 | -2.37% | 38.7만 |
|---|
| 2025.10.14 | ₩33,085 | ₩34,600 | ₩33,085 | ₩34,399 | +3.97% | 36.4만 |
|---|
| 2025.10.13 | ₩33,098 | ₩33,487 | ₩32,857 | ₩33,434 | +1.01% | 39만 |
|---|
| 2025.10.10 | ₩34,332 | ₩34,627 | ₩32,656 | ₩32,709 | -4.73% | 53.2만 |
|---|