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 | ₩41,651 | ₩41,664 | ₩41,316 | ₩41,436 | -0.52% | 56만 |
| 2026.10.08 | ₩41,463 | ₩42,013 | ₩41,155 | ₩41,839 | +0.91% | 79.4만 |
| 2026.10.07 | ₩41,409 | ₩41,825 | ₩41,114 | ₩41,396 | -0.03% | 71만 |
| 2026.10.06 | ₩42,388 | ₩42,590 | ₩41,959 | ₩42,067 | -0.76% | 79.3만 |
| 2026.10.05 | ₩42,657 | ₩42,710 | ₩42,040 | ₩42,254 | -0.94% | 79.1만 |
| 2026.10.02 | ₩42,630 | ₩43,086 | ₩42,469 | ₩42,737 | +0.25% | 80.8만 |
| 2026.10.01 | ₩41,678 | ₩42,321 | ₩41,047 | ₩42,254 | +1.38% | 89.4만 |
| 2026.09.30 | ₩42,268 | ₩42,509 | ₩41,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,999 |
| -0.63% |
| 80.7만 |
| 2026.09.29 | ₩42,871 | ₩43,045 | ₩42,080 | ₩42,174 | -1.63% | 80.9만 |
|---|
| 2026.09.28 | ₩43,260 | ₩43,461 | ₩42,724 | ₩42,804 | -1.05% | 72.9만 |
|---|
| 2026.09.25 | ₩43,113 | ₩43,823 | ₩43,005 | ₩43,448 | +0.78% | 181.3만 |
|---|
| 2026.09.24 | ₩42,093 | ₩42,442 | ₩41,691 | ₩42,308 | +0.51% | 95.3만 |
|---|
| 2026.09.23 | ₩42,040 | ₩42,362 | ₩41,825 | ₩41,865 | -0.41% | 102.4만 |
|---|
| 2026.09.22 | ₩42,898 | ₩42,952 | ₩41,986 | ₩42,013 | -2.06% | 125.9만 |
|---|
| 2026.09.21 | ₩43,059 | ₩43,233 | ₩42,522 | ₩42,563 | -1.15% | 72.8만 |
|---|
| 2026.09.18 | ₩43,005 | ₩43,139 | ₩42,563 | ₩43,032 | +0.06% | 253만 |
|---|
| 2026.09.17 | ₩43,555 | ₩43,609 | ₩43,032 | ₩43,072 | -1.11% | 66만 |
|---|
| 2026.09.16 | ₩43,783 | ₩43,904 | ₩42,375 | ₩43,153 | -1.44% | 122.2만 |
|---|
| 2026.09.15 | ₩43,837 | ₩44,306 | ₩43,649 | ₩43,810 | -0.06% | 75.2만 |
|---|
| 2026.09.14 | ₩43,582 | ₩44,118 | ₩43,515 | ₩43,904 | +0.74% | 65.7만 |
|---|
| 2026.09.11 | ₩44,078 | ₩44,132 | ₩43,206 | ₩43,582 | -1.13% | 71.9만 |
|---|
| 2026.09.10 | ₩43,193 | ₩43,622 | ₩42,831 | ₩43,622 | +0.99% | 62.7만 |
|---|
| 2026.09.09 | ₩43,448 | ₩43,716 | ₩43,059 | ₩43,193 | -0.59% | 79.3만 |
|---|
| 2026.09.08 | ₩43,984 | ₩44,105 | ₩43,689 | ₩43,729 | -0.58% | 65만 |
|---|
| 2026.09.04 | ₩43,890 | ₩44,467 | ₩43,877 | ₩44,226 | +0.76% | 61.4만 |
|---|
| 2026.09.03 | ₩43,877 | ₩44,427 | ₩43,877 | ₩44,024 | +0.34% | 64.6만 |
|---|
| 2026.09.02 | ₩43,126 | ₩44,145 | ₩43,086 | ₩43,810 | +1.59% | 81.4만 |
|---|
| 2026.09.01 | ₩43,381 | ₩43,582 | ₩42,764 | ₩42,938 | -1.02% | 78.8만 |
|---|
| 2026.08.31 | ₩43,823 | ₩44,011 | ₩43,595 | ₩43,756 | -0.15% | 76.9만 |
|---|
| 2026.08.28 | ₩43,917 | ₩44,105 | ₩43,716 | ₩44,011 | +0.21% | 95.8만 |
|---|
| 2026.08.27 | ₩43,568 | ₩43,998 | ₩43,206 | ₩43,890 | +0.74% | 40.3만 |
|---|
| 2026.08.26 | ₩44,024 | ₩44,118 | ₩43,689 | ₩43,944 | -0.18% | 58.8만 |
|---|
| 2026.08.25 | ₩44,252 | ₩44,400 | ₩43,770 | ₩43,796 | -1.03% | 42.2만 |
|---|
| 2026.08.24 | ₩44,386 | ₩44,695 | ₩43,689 | ₩44,172 | -0.48% | 44.4만 |
|---|
| 2026.08.21 | ₩44,561 | ₩44,628 | ₩43,743 | ₩44,293 | -0.60% | 72.4만 |
|---|
| 2026.08.20 | ₩44,051 | ₩44,400 | ₩43,863 | ₩44,185 | +0.30% | 62.6만 |
|---|
| 2026.08.19 | ₩45,392 | ₩45,392 | ₩44,038 | ₩44,132 | -2.78% | 86.9만 |
|---|
| 2026.08.18 | ₩45,902 | ₩45,942 | ₩45,151 | ₩45,312 | -1.29% | 69.8만 |
|---|
| 2026.08.17 | ₩45,942 | ₩46,344 | ₩45,754 | ₩45,821 | -0.26% | 55.2만 |
|---|
| 2026.08.14 | ₩45,875 | ₩46,291 | ₩45,875 | ₩46,103 | +0.50% | 45.7만 |
|---|
| 2026.08.13 | ₩46,036 | ₩46,183 | ₩45,875 | ₩46,049 | +0.03% | 44.2만 |
|---|
| 2026.08.12 | ₩45,701 | ₩45,888 | ₩45,406 | ₩45,701 | 0.00% | 72.7만 |
|---|
| 2026.08.11 | ₩45,151 | ₩45,714 | ₩45,030 | ₩45,593 | +0.98% | 49.1만 |
|---|
| 2026.08.10 | ₩44,963 | ₩45,339 | ₩44,668 | ₩45,070 | +0.24% | 53.8만 |
|---|
| 2026.08.07 | ₩45,111 | ₩45,352 | ₩44,775 | ₩45,137 | +0.06% | 49.6만 |
|---|
| 2026.08.06 | ₩46,438 | ₩46,519 | ₩45,258 | ₩45,298 | -2.45% | 80.8만 |
|---|
| 2026.08.05 | ₩46,492 | ₩46,747 | ₩46,009 | ₩46,143 | -0.75% | 54.9만 |
|---|
| 2026.08.04 | ₩45,794 | ₩46,639 | ₩45,553 | ₩46,291 | +1.08% | 83.5만 |
|---|
| 2026.08.03 | ₩45,647 | ₩46,063 | ₩45,634 | ₩45,781 | +0.29% | 81.6만 |
|---|
| 2026.07.31 | ₩45,406 | ₩45,714 | ₩44,976 | ₩45,365 | -0.09% | 94.5만 |
|---|
| 2026.07.30 | ₩45,580 | ₩45,821 | ₩45,258 | ₩45,312 | -0.59% | 87.8만 |
|---|
| 2026.07.29 | ₩45,057 | ₩45,634 | ₩45,017 | ₩45,352 | +0.65% | 117.1만 |
|---|
| 2026.07.28 | ₩45,030 | ₩45,473 | ₩44,722 | ₩45,312 | +0.63% | 109.6만 |
|---|
| 2026.07.27 | ₩45,566 | ₩45,808 | ₩45,017 | ₩45,030 | -1.18% | 99.8만 |
|---|
| 2026.07.24 | ₩45,312 | ₩45,808 | ₩44,936 | ₩45,419 | +0.24% | 91만 |
|---|
| 2026.07.23 | ₩45,003 | ₩45,325 | ₩44,507 | ₩45,312 | +0.69% | 188.9만 |
|---|
| 2026.07.22 | ₩44,574 | ₩45,566 | ₩44,427 | ₩45,540 | +2.17% | 242.2만 |
|---|
| 2026.07.21 | ₩47,417 | ₩47,940 | ₩47,015 | ₩47,833 | +0.88% | 148.6만 |
|---|
| 2026.07.20 | ₩47,833 | ₩47,994 | ₩47,283 | ₩47,578 | -0.53% | 89.3만 |
|---|
| 2026.07.17 | ₩48,383 | ₩48,476 | ₩47,725 | ₩47,900 | -1.00% | 338만 |
|---|
| 2026.07.16 | ₩46,760 | ₩48,611 | ₩46,760 | ₩48,517 | +3.76% | 148.1만 |
|---|
| 2026.07.15 | ₩46,250 | ₩46,948 | ₩45,808 | ₩46,680 | +0.93% | 115.7만 |
|---|
| 2026.07.14 | ₩46,210 | ₩46,411 | ₩45,701 | ₩45,902 | -0.67% | 81.8만 |
|---|
| 2026.07.13 | ₩46,277 | ₩46,478 | ₩45,540 | ₩46,157 | -0.26% | 78.6만 |
|---|
| 2026.07.10 | ₩45,607 | ₩46,291 | ₩45,607 | ₩46,224 | +1.35% | 76.4만 |
|---|
| 2026.07.09 | ₩44,936 | ₩45,727 | ₩44,936 | ₩45,607 | +1.49% | 107.4만 |
|---|
| 2026.07.08 | ₩45,955 | ₩45,955 | ₩44,413 | ₩44,735 | -2.66% | 116.2만 |
|---|
| 2026.07.07 | ₩46,626 | ₩46,760 | ₩45,982 | ₩46,009 | -1.32% | 97.3만 |
|---|
| 2026.07.06 | ₩45,929 | ₩46,626 | ₩45,929 | ₩46,438 | +1.11% | 84.7만 |
|---|
| 2026.07.02 | ₩46,747 | ₩46,934 | ₩45,768 | ₩46,116 | -1.35% | 100.8만 |
|---|
| 2026.07.01 | ₩45,593 | ₩46,532 | ₩44,574 | ₩46,492 | +1.97% | 137.5만 |
|---|
| 2026.06.30 | ₩45,285 | ₩45,593 | ₩45,124 | ₩45,365 | +0.18% | 106.2만 |
|---|
| 2026.06.29 | ₩44,990 | ₩45,473 | ₩44,681 | ₩45,459 | +1.04% | 111.3만 |
|---|
| 2026.06.26 | ₩45,111 | ₩45,566 | ₩44,802 | ₩45,298 | +0.42% | 339.4만 |
|---|
| 2026.06.25 | ₩44,145 | ₩44,923 | ₩43,796 | ₩44,909 | +1.73% | 88.8만 |
|---|
| 2026.06.24 | ₩43,475 | ₩44,212 | ₩43,367 | ₩44,145 | +1.54% | 111.4만 |
|---|
| 2026.06.23 | ₩42,925 | ₩43,676 | ₩42,791 | ₩43,542 | +1.44% | 74.1만 |
|---|
| 2026.06.22 | ₩42,469 | ₩43,126 | ₩42,281 | ₩42,831 | +0.85% | 59.5만 |
|---|
| 2026.06.18 | ₩42,442 | ₩42,952 | ₩42,067 | ₩42,388 | -0.13% | 172.3만 |
|---|
| 2026.06.17 | ₩42,616 | ₩43,059 | ₩41,745 | ₩42,187 | -1.01% | 97.4만 |
|---|
| 2026.06.16 | ₩43,072 | ₩43,233 | ₩42,496 | ₩42,764 | -0.72% | 74.7만 |
|---|
| 2026.06.15 | ₩43,475 | ₩43,796 | ₩42,402 | ₩42,522 | -2.19% | 68.4만 |
|---|
| 2026.06.12 | ₩42,777 | ₩43,327 | ₩42,777 | ₩43,314 | +1.25% | 61.2만 |
|---|
| 2026.06.11 | ₩42,442 | ₩42,817 | ₩42,120 | ₩42,616 | +0.41% | 79만 |
|---|
| 2026.06.10 | ₩42,348 | ₩42,549 | ₩42,093 | ₩42,308 | -0.09% | 84.6만 |
|---|
| 2026.06.09 | ₩41,691 | ₩42,563 | ₩41,691 | ₩42,080 | +0.93% | 103.4만 |
|---|
| 2026.06.08 | ₩41,557 | ₩41,852 | ₩41,289 | ₩41,329 | -0.55% | 82.6만 |
|---|
| 2026.06.05 | ₩41,061 | ₩41,718 | ₩40,860 | ₩41,369 | +0.75% | 88만 |
|---|
| 2026.06.04 | ₩40,578 | ₩41,128 | ₩40,296 | ₩40,954 | +0.93% | 155.5만 |
|---|
| 2026.06.03 | ₩40,685 | ₩40,685 | ₩39,894 | ₩39,921 | -1.88% | 88.8만 |
|---|
| 2026.06.02 | ₩40,095 | ₩41,047 | ₩40,095 | ₩40,846 | +1.87% | 98.1만 |
|---|
| 2026.06.01 | ₩40,551 | ₩40,806 | ₩40,136 | ₩40,256 | -0.73% | 115.7만 |
|---|
| 2026.05.29 | ₩41,289 | ₩41,624 | ₩41,141 | ₩41,249 | -0.10% | 89.9만 |
|---|
| 2026.05.28 | ₩41,624 | ₩41,664 | ₩40,726 | ₩41,356 | -0.64% | 59.2만 |
|---|
| 2026.05.27 | ₩41,865 | ₩42,013 | ₩41,181 | ₩41,329 | -1.28% | 54.4만 |
|---|
| 2026.05.26 | ₩41,262 | ₩41,879 | ₩41,262 | ₩41,772 | +1.23% | 82.2만 |
|---|
| 2026.05.22 | ₩41,222 | ₩41,436 | ₩40,900 | ₩41,208 | -0.03% | 63.1만 |
|---|
| 2026.05.21 | ₩40,632 | ₩41,222 | ₩40,511 | ₩41,141 | +1.25% | 97.2만 |
|---|
| 2026.05.20 | ₩40,149 | ₩41,168 | ₩39,572 | ₩40,846 | +1.74% | 86.2만 |
|---|
| 2026.05.19 | ₩39,908 | ₩40,270 | ₩39,559 | ₩40,028 | +0.30% | 63.5만 |
|---|
| 2026.05.18 | ₩40,042 | ₩40,444 | ₩39,948 | ₩40,082 | +0.10% | 69.5만 |
|---|
| 2026.05.15 | ₩40,323 | ₩40,390 | ₩39,599 | ₩39,773 | -1.36% | 90.5만 |
|---|
| 2026.05.14 | ₩40,229 | ₩40,712 | ₩40,229 | ₩40,377 | +0.37% | 69.7만 |
|---|
| 2026.05.13 | ₩40,055 | ₩40,229 | ₩39,653 | ₩39,908 | -0.37% | 90.8만 |
|---|
| 2026.05.12 | ₩40,484 | ₩40,484 | ₩39,425 | ₩40,122 | -0.89% | 75.6만 |
|---|
| 2026.05.11 | ₩41,235 | ₩41,235 | ₩40,243 | ₩40,377 | -2.08% | 87.8만 |
|---|
| 2026.05.08 | ₩41,074 | ₩41,141 | ₩40,618 | ₩41,034 | -0.10% | 77.8만 |
|---|
| 2026.05.07 | ₩41,114 | ₩41,490 | ₩40,766 | ₩40,806 | -0.75% | 72.9만 |
|---|
| 2026.05.06 | ₩41,356 | ₩41,597 | ₩40,900 | ₩41,128 | -0.55% | 92.5만 |
|---|
| 2026.05.05 | ₩40,296 | ₩41,007 | ₩40,243 | ₩40,819 | +1.30% | 58만 |
|---|
| 2026.05.04 | ₩40,417 | ₩40,819 | ₩40,122 | ₩40,243 | -0.43% | 62.6만 |
|---|
| 2026.05.01 | ₩40,645 | ₩41,101 | ₩40,095 | ₩40,779 | +0.33% | 66.2만 |
|---|
| 2026.04.30 | ₩39,867 | ₩40,846 | ₩39,706 | ₩40,605 | +1.85% | 80.9만 |
|---|
| 2026.04.29 | ₩41,061 | ₩41,302 | ₩39,948 | ₩40,109 | -2.32% | 66.2만 |
|---|
| 2026.04.28 | ₩41,584 | ₩41,865 | ₩41,101 | ₩41,329 | -0.61% | 70만 |
|---|
| 2026.04.27 | ₩41,088 | ₩41,570 | ₩41,007 | ₩41,235 | +0.36% | 81.2만 |
|---|
| 2026.04.24 | ₩41,289 | ₩41,383 | ₩40,122 | ₩41,007 | -0.68% | 151.4만 |
|---|
| 2026.04.23 | ₩39,291 | ₩40,189 | ₩38,942 | ₩40,042 | +1.91% | 113.4만 |
|---|
| 2026.04.22 | ₩39,344 | ₩39,452 | ₩38,848 | ₩38,955 | -0.99% | 48만 |
|---|
| 2026.04.21 | ₩39,760 | ₩39,854 | ₩39,063 | ₩39,197 | -1.42% | 86.8만 |
|---|
| 2026.04.20 | ₩39,519 | ₩40,390 | ₩39,425 | ₩39,787 | +0.68% | 59.6만 |
|---|
| 2026.04.17 | ₩39,183 | ₩40,632 | ₩38,862 | ₩39,908 | +1.85% | 451만 |
|---|
| 2026.04.16 | ₩38,768 | ₩38,955 | ₩38,647 | ₩38,808 | +0.10% | 87.4만 |
|---|
| 2026.04.15 | ₩39,116 | ₩39,344 | ₩38,620 | ₩39,009 | -0.27% | 90.4만 |
|---|
| 2026.04.14 | ₩39,398 | ₩39,519 | ₩38,969 | ₩39,344 | -0.14% | 44.9만 |
|---|
| 2026.04.13 | ₩39,519 | ₩39,599 | ₩38,929 | ₩39,559 | +0.10% | 48.6만 |
|---|
| 2026.04.10 | ₩39,961 | ₩39,961 | ₩39,304 | ₩39,411 | -1.38% | 63만 |
|---|
| 2026.04.09 | ₩38,875 | ₩40,149 | ₩38,875 | ₩40,028 | +2.97% | 76.8만 |
|---|
| 2026.04.08 | ₩39,210 | ₩39,706 | ₩39,116 | ₩39,183 | -0.07% | 109.7만 |
|---|
| 2026.04.07 | ₩38,178 | ₩38,352 | ₩37,923 | ₩38,137 | -0.11% | 71.5만 |
|---|
| 2026.04.06 | ₩37,628 | ₩38,365 | ₩37,387 | ₩38,339 | +1.89% | 56만 |
|---|
| 2026.04.02 | ₩37,252 | ₩37,722 | ₩37,011 | ₩37,655 | +1.08% | 66.7만 |
|---|
| 2026.04.01 | ₩37,306 | ₩38,097 | ₩37,252 | ₩37,628 | +0.86% | 75.8만 |
|---|
| 2026.03.31 | ₩37,185 | ₩37,614 | ₩36,796 | ₩37,387 | +0.54% | 75.6만 |
|---|
| 2026.03.30 | ₩36,904 | ₩36,904 | ₩36,475 | ₩36,609 | -0.80% | 62.4만 |
|---|
| 2026.03.27 | ₩36,917 | ₩37,226 | ₩36,515 | ₩36,542 | -1.02% | 62.5만 |
|---|
| 2026.03.26 | ₩36,676 | ₩37,239 | ₩36,676 | ₩37,145 | +1.28% | 61만 |
|---|
| 2026.03.25 | ₩37,011 | ₩37,145 | ₩36,636 | ₩37,065 | +0.14% | 59.2만 |
|---|
| 2026.03.24 | ₩36,005 | ₩37,078 | ₩36,005 | ₩36,636 | +1.75% | 70만 |
|---|
| 2026.03.23 | ₩36,408 | ₩37,252 | ₩36,206 | ₩36,300 | -0.29% | 88.8만 |
|---|
| 2026.03.20 | ₩36,032 | ₩36,032 | ₩35,496 | ₩35,804 | -0.63% | 269만 |
|---|
| 2026.03.19 | ₩35,335 | ₩36,005 | ₩35,134 | ₩35,831 | +1.40% | 74.9만 |
|---|
| 2026.03.18 | ₩35,885 | ₩36,126 | ₩35,469 | ₩35,536 | -0.97% | 101.9만 |
|---|
| 2026.03.17 | ₩36,394 | ₩36,984 | ₩35,724 | ₩35,992 | -1.11% | 69만 |
|---|
| 2026.03.16 | ₩36,542 | ₩36,756 | ₩36,072 | ₩36,086 | -1.25% | 75.6만 |
|---|
| 2026.03.13 | ₩36,501 | ₩36,528 | ₩35,804 | ₩36,099 | -1.10% | 62.3만 |
|---|
| 2026.03.12 | ₩35,415 | ₩36,300 | ₩35,160 | ₩36,247 | +2.35% | 72.7만 |
|---|
| 2026.03.11 | ₩36,247 | ₩36,904 | ₩35,683 | ₩36,139 | -0.30% | 94.5만 |
|---|
| 2026.03.10 | ₩36,099 | ₩37,319 | ₩35,818 | ₩36,475 | +1.04% | 92.2만 |
|---|
| 2026.03.09 | ₩35,804 | ₩36,649 | ₩34,946 | ₩36,367 | +1.57% | 119.8만 |
|---|
| 2026.03.06 | ₩36,233 | ₩36,582 | ₩35,630 | ₩36,542 | +0.85% | 65.1만 |
|---|
| 2026.03.05 | ₩37,239 | ₩37,588 | ₩36,595 | ₩37,212 | -0.07% | 70.6만 |
|---|
| 2026.03.04 | ₩37,507 | ₩38,205 | ₩37,226 | ₩37,601 | +0.25% | 72.7만 |
|---|
| 2026.03.03 | ₩36,716 | ₩37,869 | ₩36,542 | ₩37,574 | +2.34% | 88.9만 |
|---|
| 2026.03.02 | ₩36,931 | ₩38,084 | ₩36,461 | ₩37,816 | +2.40% | 99.2만 |
|---|
| 2026.02.27 | ₩38,674 | ₩38,888 | ₩37,507 | ₩37,641 | -2.67% | 123만 |
|---|
| 2026.02.26 | ₩39,639 | ₩40,337 | ₩39,023 | ₩39,425 | -0.54% | 49.9만 |
|---|
| 2026.02.25 | ₩39,036 | ₩39,599 | ₩38,607 | ₩39,438 | +1.03% | 54.9만 |
|---|
| 2026.02.24 | ₩38,580 | ₩38,969 | ₩38,084 | ₩38,660 | +0.21% | 62.4만 |
|---|
| 2026.02.23 | ₩40,498 | ₩40,819 | ₩38,392 | ₩38,634 | -4.60% | 80.2만 |
|---|
| 2026.02.20 | ₩40,189 | ₩40,712 | ₩39,680 | ₩40,712 | +1.30% | 58.8만 |
|---|
| 2026.02.19 | ₩40,672 | ₩40,793 | ₩39,800 | ₩40,176 | -1.22% | 60만 |
|---|
| 2026.02.18 | ₩40,752 | ₩41,651 | ₩40,296 | ₩40,498 | -0.63% | 51만 |
|---|
| 2026.02.17 | ₩40,699 | ₩41,477 | ₩40,377 | ₩40,833 | +0.33% | 69.7만 |
|---|
| 2026.02.13 | ₩40,417 | ₩40,980 | ₩39,934 | ₩40,645 | +0.56% | 60.7만 |
|---|
| 2026.02.12 | ₩41,061 | ₩41,517 | ₩39,773 | ₩40,484 | -1.40% | 69.4만 |
|---|
| 2026.02.11 | ₩41,570 | ₩42,080 | ₩40,444 | ₩40,833 | -1.77% | 61.3만 |
|---|
| 2026.02.10 | ₩41,611 | ₩41,999 | ₩40,900 | ₩41,316 | -0.71% | 97.9만 |
|---|
| 2026.02.09 | ₩41,208 | ₩42,053 | ₩40,645 | ₩41,785 | +1.40% | 84.8만 |
|---|
| 2026.02.06 | ₩40,618 | ₩41,557 | ₩40,471 | ₩41,436 | +2.01% | 94.3만 |
|---|
| 2026.02.05 | ₩40,377 | ₩40,967 | ₩39,237 | ₩40,310 | -0.17% | 84.8만 |
|---|
| 2026.02.04 | ₩39,841 | ₩40,980 | ₩39,653 | ₩40,390 | +1.38% | 73.4만 |
|---|
| 2026.02.03 | ₩39,116 | ₩40,149 | ₩38,902 | ₩39,505 | +0.99% | 111.1만 |
|---|
| 2026.02.02 | ₩38,312 | ₩39,800 | ₩38,272 | ₩39,116 | +2.10% | 113.1만 |
|---|
| 2026.01.30 | ₩38,567 | ₩38,754 | ₩38,044 | ₩38,540 | -0.07% | 234.4만 |
|---|
| 2026.01.29 | ₩36,193 | ₩38,674 | ₩36,153 | ₩38,620 | +6.71% | 210.3만 |
|---|
| 2026.01.28 | ₩36,649 | ₩37,172 | ₩36,434 | ₩36,475 | -0.48% | 187.3만 |
|---|
| 2026.01.27 | ₩36,461 | ₩36,837 | ₩36,274 | ₩36,595 | +0.37% | 111.6만 |
|---|
| 2026.01.26 | ₩36,072 | ₩36,555 | ₩35,751 | ₩36,394 | +0.89% | 103.9만 |
|---|
| 2026.01.23 | ₩36,944 | ₩37,024 | ₩35,898 | ₩35,992 | -2.58% | 124.2만 |
|---|
| 2026.01.22 | ₩37,132 | ₩37,574 | ₩36,729 | ₩36,904 | -0.61% | 91.9만 |
|---|
| 2026.01.21 | ₩35,697 | ₩37,172 | ₩35,496 | ₩37,118 | +3.98% | 132.1만 |
|---|
| 2026.01.20 | ₩35,160 | ₩35,804 | ₩35,160 | ₩35,429 | +0.76% | 107.5만 |
|---|
| 2026.01.16 | ₩35,844 | ₩35,992 | ₩35,576 | ₩35,737 | -0.30% | 272만 |
|---|
| 2026.01.15 | ₩34,772 | ₩36,032 | ₩34,772 | ₩35,952 | +3.39% | 124.8만 |
|---|
| 2026.01.14 | ₩34,302 | ₩34,919 | ₩34,061 | ₩34,798 | +1.45% | 100.7만 |
|---|
| 2026.01.13 | ₩34,342 | ₩34,517 | ₩33,940 | ₩34,021 | -0.94% | 49만 |
|---|
| 2026.01.12 | ₩34,329 | ₩34,463 | ₩33,994 | ₩34,168 | -0.47% | 62.1만 |
|---|
| 2026.01.09 | ₩34,986 | ₩35,228 | ₩34,503 | ₩34,597 | -1.11% | 43.8만 |
|---|
| 2026.01.08 | ₩33,887 | ₩35,241 | ₩33,887 | ₩34,986 | +3.24% | 67.6만 |
|---|
| 2026.01.07 | ₩34,329 | ₩34,383 | ₩33,793 | ₩34,074 | -0.74% | 66.7만 |
|---|
| 2026.01.06 | ₩34,275 | ₩34,410 | ₩33,712 | ₩34,262 | -0.04% | 87.9만 |
|---|
| 2026.01.05 | ₩33,498 | ₩34,906 | ₩33,390 | ₩34,396 | +2.68% | 128.4만 |
|---|
| 2026.01.02 | ₩33,592 | ₩33,793 | ₩32,975 | ₩33,645 | +0.16% | 182만 |
|---|
| 2025.12.31 | ₩33,927 | ₩34,007 | ₩33,538 | ₩33,551 | -1.11% | 124.5만 |
|---|
| 2025.12.30 | ₩34,101 | ₩34,155 | ₩33,860 | ₩33,860 | -0.71% | 67.2만 |
|---|
| 2025.12.29 | ₩34,490 | ₩34,758 | ₩33,940 | ₩34,115 | -1.09% | 59.2만 |
|---|
| 2025.12.26 | ₩34,597 | ₩34,798 | ₩34,356 | ₩34,490 | -0.31% | 45.1만 |
|---|
| 2025.12.24 | ₩34,544 | ₩34,705 | ₩34,356 | ₩34,597 | +0.16% | 26.7만 |
|---|
| 2025.12.23 | ₩35,013 | ₩35,080 | ₩34,611 | ₩34,638 | -1.07% | 51.4만 |
|---|
| 2025.12.22 | ₩35,160 | ₩35,616 | ₩34,879 | ₩35,013 | -0.42% | 53.9만 |
|---|
| 2025.12.19 | ₩35,456 | ₩35,737 | ₩34,785 | ₩35,268 | -0.53% | 280.9만 |
|---|
| 2025.12.18 | ₩35,898 | ₩36,046 | ₩35,482 | ₩35,603 | -0.82% | 74.2만 |
|---|
| 2025.12.17 | ₩35,643 | ₩36,260 | ₩35,603 | ₩35,724 | +0.23% | 65.7만 |
|---|
| 2025.12.16 | ₩36,300 | ₩36,341 | ₩35,415 | ₩35,643 | -1.81% | 55.7만 |
|---|
| 2025.12.15 | ₩36,220 | ₩36,434 | ₩35,737 | ₩36,180 | -0.11% | 80.7만 |
|---|
| 2025.12.12 | ₩36,381 | ₩36,434 | ₩35,804 | ₩35,978 | -1.11% | 69.4만 |
|---|
| 2025.12.11 | ₩35,978 | ₩36,488 | ₩35,978 | ₩36,180 | +0.56% | 50.7만 |
|---|
| 2025.12.10 | ₩34,825 | ₩36,126 | ₩34,812 | ₩35,992 | +3.35% | 122.2만 |
|---|
| 2025.12.09 | ₩35,067 | ₩35,496 | ₩34,825 | ₩34,892 | -0.50% | 78만 |
|---|
| 2025.12.08 | ₩34,678 | ₩35,281 | ₩34,557 | ₩35,026 | +1.01% | 99.4만 |
|---|
| 2025.12.05 | ₩34,383 | ₩34,691 | ₩34,383 | ₩34,544 | +0.47% | 36.9만 |
|---|
| 2025.12.04 | ₩34,316 | ₩34,691 | ₩34,316 | ₩34,611 | +0.86% | 47.7만 |
|---|
| 2025.12.03 | ₩33,806 | ₩34,450 | ₩33,525 | ₩34,302 | +1.47% | 70.3만 |
|---|
| 2025.12.02 | ₩33,605 | ₩33,940 | ₩33,390 | ₩33,672 | +0.20% | 61.9만 |
|---|
| 2025.12.01 | ₩32,881 | ₩33,726 | ₩32,881 | ₩33,498 | +1.88% | 52.5만 |
|---|
| 2025.11.28 | ₩33,551 | ₩33,685 | ₩33,256 | ₩33,364 | -0.56% | 29.9만 |
|---|
| 2025.11.26 | ₩33,618 | ₩34,007 | ₩33,511 | ₩33,605 | -0.04% | 89.9만 |
|---|
| 2025.11.25 | ₩32,814 | ₩34,115 | ₩32,733 | ₩33,833 | +3.11% | 64.8만 |
|---|
| 2025.11.24 | ₩32,707 | ₩32,800 | ₩32,438 | ₩32,586 | -0.37% | 54.9만 |
|---|
| 2025.11.21 | ₩31,889 | ₩33,203 | ₩31,862 | ₩32,774 | +2.78% | 68.7만 |
|---|
| 2025.11.20 | ₩31,929 | ₩32,479 | ₩31,647 | ₩31,754 | -0.55% | 43.4만 |
|---|
| 2025.11.19 | ₩31,540 | ₩31,835 | ₩31,406 | ₩31,714 | +0.55% | 35.2만 |
|---|
| 2025.11.18 | ₩31,151 | ₩31,754 | ₩31,151 | ₩31,567 | +1.33% | 52.3만 |
|---|
| 2025.11.17 | ₩32,304 | ₩32,358 | ₩31,057 | ₩31,205 | -3.40% | 45.4만 |
|---|
| 2025.11.14 | ₩32,143 | ₩32,425 | ₩31,915 | ₩32,398 | +0.79% | 46.4만 |
|---|
| 2025.11.13 | ₩32,505 | ₩32,774 | ₩32,237 | ₩32,438 | -0.21% | 44.7만 |
|---|
| 2025.11.12 | ₩32,452 | ₩32,934 | ₩32,318 | ₩32,452 | 0.00% | 53.3만 |
|---|
| 2025.11.11 | ₩32,479 | ₩32,532 | ₩32,277 | ₩32,385 | -0.29% | 28만 |
|---|
| 2025.11.10 | ₩32,385 | ₩32,626 | ₩32,063 | ₩32,411 | +0.08% | 32.1만 |
|---|
| 2025.11.07 | ₩31,795 | ₩32,251 | ₩31,526 | ₩32,224 | +1.35% | 40.3만 |
|---|
| 2025.11.06 | ₩31,942 | ₩32,143 | ₩31,607 | ₩31,714 | -0.71% | 32.1만 |
|---|
| 2025.11.05 | ₩31,714 | ₩32,264 | ₩31,567 | ₩32,130 | +1.31% | 39.7만 |
|---|
| 2025.11.04 | ₩31,540 | ₩31,741 | ₩31,366 | ₩31,620 | +0.26% | 55.8만 |
|---|
| 2025.11.03 | ₩31,339 | ₩32,411 | ₩30,923 | ₩31,741 | +1.28% | 57.7만 |
|---|
| 2025.10.31 | ₩31,352 | ₩31,593 | ₩31,071 | ₩31,392 | +0.13% | 45.9만 |
|---|
| 2025.10.30 | ₩31,553 | ₩32,036 | ₩31,339 | ₩31,567 | +0.04% | 53.5만 |
|---|
| 2025.10.29 | ₩32,143 | ₩32,505 | ₩31,379 | ₩31,620 | -1.63% | 74만 |
|---|
| 2025.10.28 | ₩32,036 | ₩32,505 | ₩31,875 | ₩32,251 | +0.67% | 34.5만 |
|---|
| 2025.10.27 | ₩32,479 | ₩32,626 | ₩31,942 | ₩32,224 | -0.78% | 44.8만 |
|---|
| 2025.10.24 | ₩32,586 | ₩33,297 | ₩31,620 | ₩32,304 | -0.86% | 66.1만 |
|---|
| 2025.10.23 | ₩32,626 | ₩32,680 | ₩32,224 | ₩32,613 | -0.04% | 46.1만 |
|---|
| 2025.10.22 | ₩32,841 | ₩32,961 | ₩32,411 | ₩32,653 | -0.57% | 42.5만 |
|---|
| 2025.10.21 | ₩32,492 | ₩32,693 | ₩32,331 | ₩32,653 | +0.50% | 40.7만 |
|---|
| 2025.10.20 | ₩32,076 | ₩32,680 | ₩31,848 | ₩32,586 | +1.59% | 44만 |
|---|
| 2025.10.17 | ₩31,540 | ₩31,835 | ₩31,205 | ₩31,808 | +0.85% | 62.4만 |
|---|
| 2025.10.16 | ₩33,404 | ₩33,578 | ₩31,003 | ₩31,191 | -6.62% | 58.6만 |
|---|
| 2025.10.15 | ₩34,584 | ₩34,624 | ₩33,525 | ₩33,766 | -2.37% | 38.7만 |
|---|
| 2025.10.14 | ₩33,082 | ₩34,597 | ₩33,082 | ₩34,396 | +3.97% | 36.4만 |
|---|
| 2025.10.13 | ₩33,095 | ₩33,484 | ₩32,854 | ₩33,431 | +1.01% | 39만 |
|---|
| 2025.10.10 | ₩34,329 | ₩34,624 | ₩32,653 | ₩32,707 | -4.73% | 53.2만 |
|---|