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 | ₩41,626 | ₩41,639 | ₩41,291 | ₩41,411 | -0.52% | 56만 |
| 2026.10.08 | ₩41,438 | ₩41,988 | ₩41,130 | ₩41,813 | +0.91% | 79.4만 |
| 2026.10.07 | ₩41,384 | ₩41,800 | ₩41,090 | ₩41,371 | -0.03% | 71만 |
| 2026.10.06 | ₩42,363 | ₩42,564 | ₩41,934 | ₩42,041 | -0.76% | 79.3만 |
| 2026.10.05 | ₩42,631 | ₩42,684 | ₩42,014 | ₩42,229 | -0.94% | 79.1만 |
| 2026.10.02 | ₩42,604 | ₩43,060 | ₩42,443 | ₩42,711 | +0.25% | 80.8만 |
| 2026.10.01 | ₩41,652 | ₩42,296 | ₩41,023 | ₩42,229 | +1.38% | 89.4만 |
| 2026.09.30 | ₩42,242 | ₩42,483 | ₩41,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,974 |
| -0.63% |
| 80.7만 |
| 2026.09.29 | ₩42,845 | ₩43,019 | ₩42,055 | ₩42,148 | -1.63% | 80.9만 |
|---|
| 2026.09.28 | ₩43,234 | ₩43,435 | ₩42,698 | ₩42,778 | -1.05% | 72.9만 |
|---|
| 2026.09.25 | ₩43,086 | ₩43,797 | ₩42,979 | ₩43,422 | +0.78% | 181.3만 |
|---|
| 2026.09.24 | ₩42,068 | ₩42,416 | ₩41,666 | ₩42,282 | +0.51% | 95.3만 |
|---|
| 2026.09.23 | ₩42,014 | ₩42,336 | ₩41,800 | ₩41,840 | -0.41% | 102.4만 |
|---|
| 2026.09.22 | ₩42,872 | ₩42,926 | ₩41,961 | ₩41,988 | -2.06% | 125.9만 |
|---|
| 2026.09.21 | ₩43,033 | ₩43,207 | ₩42,497 | ₩42,537 | -1.15% | 72.8만 |
|---|
| 2026.09.18 | ₩42,979 | ₩43,113 | ₩42,537 | ₩43,006 | +0.06% | 253만 |
|---|
| 2026.09.17 | ₩43,529 | ₩43,582 | ₩43,006 | ₩43,046 | -1.11% | 66만 |
|---|
| 2026.09.16 | ₩43,757 | ₩43,877 | ₩42,349 | ₩43,127 | -1.44% | 122.2만 |
|---|
| 2026.09.15 | ₩43,810 | ₩44,279 | ₩43,623 | ₩43,783 | -0.06% | 75.2만 |
|---|
| 2026.09.14 | ₩43,556 | ₩44,092 | ₩43,489 | ₩43,877 | +0.74% | 65.7만 |
|---|
| 2026.09.11 | ₩44,051 | ₩44,105 | ₩43,180 | ₩43,556 | -1.13% | 71.9만 |
|---|
| 2026.09.10 | ₩43,167 | ₩43,596 | ₩42,805 | ₩43,596 | +0.99% | 62.7만 |
|---|
| 2026.09.09 | ₩43,422 | ₩43,690 | ₩43,033 | ₩43,167 | -0.59% | 79.3만 |
|---|
| 2026.09.08 | ₩43,958 | ₩44,078 | ₩43,663 | ₩43,703 | -0.58% | 65만 |
|---|
| 2026.09.04 | ₩43,864 | ₩44,440 | ₩43,850 | ₩44,199 | +0.76% | 61.4만 |
|---|
| 2026.09.03 | ₩43,850 | ₩44,400 | ₩43,850 | ₩43,998 | +0.34% | 64.6만 |
|---|
| 2026.09.02 | ₩43,100 | ₩44,118 | ₩43,060 | ₩43,783 | +1.59% | 81.4만 |
|---|
| 2026.09.01 | ₩43,354 | ₩43,556 | ₩42,738 | ₩42,912 | -1.02% | 78.8만 |
|---|
| 2026.08.31 | ₩43,797 | ₩43,984 | ₩43,569 | ₩43,730 | -0.15% | 76.9만 |
|---|
| 2026.08.28 | ₩43,891 | ₩44,078 | ₩43,690 | ₩43,984 | +0.21% | 95.8만 |
|---|
| 2026.08.27 | ₩43,542 | ₩43,971 | ₩43,180 | ₩43,864 | +0.74% | 40.3만 |
|---|
| 2026.08.26 | ₩43,998 | ₩44,092 | ₩43,663 | ₩43,917 | -0.18% | 58.8만 |
|---|
| 2026.08.25 | ₩44,226 | ₩44,373 | ₩43,743 | ₩43,770 | -1.03% | 42.2만 |
|---|
| 2026.08.24 | ₩44,360 | ₩44,668 | ₩43,663 | ₩44,145 | -0.48% | 44.4만 |
|---|
| 2026.08.21 | ₩44,534 | ₩44,601 | ₩43,716 | ₩44,266 | -0.60% | 72.4만 |
|---|
| 2026.08.20 | ₩44,025 | ₩44,373 | ₩43,837 | ₩44,159 | +0.30% | 62.6만 |
|---|
| 2026.08.19 | ₩45,365 | ₩45,365 | ₩44,011 | ₩44,105 | -2.78% | 86.9만 |
|---|
| 2026.08.18 | ₩45,874 | ₩45,914 | ₩45,124 | ₩45,284 | -1.29% | 69.8만 |
|---|
| 2026.08.17 | ₩45,914 | ₩46,316 | ₩45,727 | ₩45,794 | -0.26% | 55.2만 |
|---|
| 2026.08.14 | ₩45,847 | ₩46,263 | ₩45,847 | ₩46,075 | +0.50% | 45.7만 |
|---|
| 2026.08.13 | ₩46,008 | ₩46,155 | ₩45,847 | ₩46,021 | +0.03% | 44.2만 |
|---|
| 2026.08.12 | ₩45,673 | ₩45,861 | ₩45,378 | ₩45,673 | 0.00% | 72.7만 |
|---|
| 2026.08.11 | ₩45,124 | ₩45,686 | ₩45,003 | ₩45,566 | +0.98% | 49.1만 |
|---|
| 2026.08.10 | ₩44,936 | ₩45,311 | ₩44,641 | ₩45,043 | +0.24% | 53.8만 |
|---|
| 2026.08.07 | ₩45,083 | ₩45,325 | ₩44,748 | ₩45,110 | +0.06% | 49.6만 |
|---|
| 2026.08.06 | ₩46,410 | ₩46,490 | ₩45,231 | ₩45,271 | -2.45% | 80.8만 |
|---|
| 2026.08.05 | ₩46,464 | ₩46,718 | ₩45,981 | ₩46,115 | -0.75% | 54.9만 |
|---|
| 2026.08.04 | ₩45,767 | ₩46,611 | ₩45,526 | ₩46,263 | +1.08% | 83.5만 |
|---|
| 2026.08.03 | ₩45,619 | ₩46,035 | ₩45,606 | ₩45,753 | +0.29% | 81.6만 |
|---|
| 2026.07.31 | ₩45,378 | ₩45,686 | ₩44,949 | ₩45,338 | -0.09% | 94.5만 |
|---|
| 2026.07.30 | ₩45,552 | ₩45,794 | ₩45,231 | ₩45,284 | -0.59% | 87.8만 |
|---|
| 2026.07.29 | ₩45,030 | ₩45,606 | ₩44,990 | ₩45,325 | +0.65% | 117.1만 |
|---|
| 2026.07.28 | ₩45,003 | ₩45,445 | ₩44,695 | ₩45,284 | +0.63% | 109.6만 |
|---|
| 2026.07.27 | ₩45,539 | ₩45,780 | ₩44,990 | ₩45,003 | -1.18% | 99.8만 |
|---|
| 2026.07.24 | ₩45,284 | ₩45,780 | ₩44,909 | ₩45,392 | +0.24% | 91만 |
|---|
| 2026.07.23 | ₩44,976 | ₩45,298 | ₩44,480 | ₩45,284 | +0.69% | 188.9만 |
|---|
| 2026.07.22 | ₩44,547 | ₩45,539 | ₩44,400 | ₩45,512 | +2.17% | 242.2만 |
|---|
| 2026.07.21 | ₩47,388 | ₩47,911 | ₩46,986 | ₩47,804 | +0.88% | 148.6만 |
|---|
| 2026.07.20 | ₩47,804 | ₩47,965 | ₩47,254 | ₩47,549 | -0.53% | 89.3만 |
|---|
| 2026.07.17 | ₩48,353 | ₩48,447 | ₩47,697 | ₩47,871 | -1.00% | 338만 |
|---|
| 2026.07.16 | ₩46,732 | ₩48,581 | ₩46,732 | ₩48,487 | +3.76% | 148.1만 |
|---|
| 2026.07.15 | ₩46,222 | ₩46,919 | ₩45,780 | ₩46,651 | +0.93% | 115.7만 |
|---|
| 2026.07.14 | ₩46,182 | ₩46,383 | ₩45,673 | ₩45,874 | -0.67% | 81.8만 |
|---|
| 2026.07.13 | ₩46,249 | ₩46,450 | ₩45,512 | ₩46,129 | -0.26% | 78.6만 |
|---|
| 2026.07.10 | ₩45,579 | ₩46,263 | ₩45,579 | ₩46,196 | +1.35% | 76.4만 |
|---|
| 2026.07.09 | ₩44,909 | ₩45,700 | ₩44,909 | ₩45,579 | +1.49% | 107.4만 |
|---|
| 2026.07.08 | ₩45,928 | ₩45,928 | ₩44,386 | ₩44,708 | -2.66% | 116.2만 |
|---|
| 2026.07.07 | ₩46,598 | ₩46,732 | ₩45,954 | ₩45,981 | -1.32% | 97.3만 |
|---|
| 2026.07.06 | ₩45,901 | ₩46,598 | ₩45,901 | ₩46,410 | +1.11% | 84.7만 |
|---|
| 2026.07.02 | ₩46,718 | ₩46,906 | ₩45,740 | ₩46,088 | -1.35% | 100.8만 |
|---|
| 2026.07.01 | ₩45,566 | ₩46,504 | ₩44,547 | ₩46,464 | +1.97% | 137.5만 |
|---|
| 2026.06.30 | ₩45,258 | ₩45,566 | ₩45,097 | ₩45,338 | +0.18% | 106.2만 |
|---|
| 2026.06.29 | ₩44,963 | ₩45,445 | ₩44,654 | ₩45,432 | +1.04% | 111.3만 |
|---|
| 2026.06.26 | ₩45,083 | ₩45,539 | ₩44,775 | ₩45,271 | +0.42% | 339.4만 |
|---|
| 2026.06.25 | ₩44,118 | ₩44,896 | ₩43,770 | ₩44,882 | +1.73% | 88.8만 |
|---|
| 2026.06.24 | ₩43,448 | ₩44,185 | ₩43,341 | ₩44,118 | +1.54% | 111.4만 |
|---|
| 2026.06.23 | ₩42,899 | ₩43,649 | ₩42,765 | ₩43,515 | +1.44% | 74.1만 |
|---|
| 2026.06.22 | ₩42,443 | ₩43,100 | ₩42,256 | ₩42,805 | +0.85% | 59.5만 |
|---|
| 2026.06.18 | ₩42,416 | ₩42,926 | ₩42,041 | ₩42,363 | -0.13% | 172.3만 |
|---|
| 2026.06.17 | ₩42,591 | ₩43,033 | ₩41,719 | ₩42,162 | -1.01% | 97.4만 |
|---|
| 2026.06.16 | ₩43,046 | ₩43,207 | ₩42,470 | ₩42,738 | -0.72% | 74.7만 |
|---|
| 2026.06.15 | ₩43,448 | ₩43,770 | ₩42,376 | ₩42,497 | -2.19% | 68.4만 |
|---|
| 2026.06.12 | ₩42,751 | ₩43,301 | ₩42,751 | ₩43,287 | +1.25% | 61.2만 |
|---|
| 2026.06.11 | ₩42,416 | ₩42,792 | ₩42,095 | ₩42,591 | +0.41% | 79만 |
|---|
| 2026.06.10 | ₩42,323 | ₩42,524 | ₩42,068 | ₩42,282 | -0.09% | 84.6만 |
|---|
| 2026.06.09 | ₩41,666 | ₩42,537 | ₩41,666 | ₩42,055 | +0.93% | 103.4만 |
|---|
| 2026.06.08 | ₩41,532 | ₩41,827 | ₩41,264 | ₩41,304 | -0.55% | 82.6만 |
|---|
| 2026.06.05 | ₩41,036 | ₩41,693 | ₩40,835 | ₩41,344 | +0.75% | 88만 |
|---|
| 2026.06.04 | ₩40,554 | ₩41,103 | ₩40,272 | ₩40,929 | +0.93% | 155.5만 |
|---|
| 2026.06.03 | ₩40,661 | ₩40,661 | ₩39,870 | ₩39,897 | -1.88% | 88.8만 |
|---|
| 2026.06.02 | ₩40,071 | ₩41,023 | ₩40,071 | ₩40,822 | +1.87% | 98.1만 |
|---|
| 2026.06.01 | ₩40,527 | ₩40,781 | ₩40,111 | ₩40,232 | -0.73% | 115.7만 |
|---|
| 2026.05.29 | ₩41,264 | ₩41,599 | ₩41,116 | ₩41,224 | -0.10% | 89.9만 |
|---|
| 2026.05.28 | ₩41,599 | ₩41,639 | ₩40,701 | ₩41,331 | -0.64% | 59.2만 |
|---|
| 2026.05.27 | ₩41,840 | ₩41,988 | ₩41,157 | ₩41,304 | -1.28% | 54.4만 |
|---|
| 2026.05.26 | ₩41,237 | ₩41,854 | ₩41,237 | ₩41,746 | +1.23% | 82.2만 |
|---|
| 2026.05.22 | ₩41,197 | ₩41,411 | ₩40,875 | ₩41,183 | -0.03% | 63.1만 |
|---|
| 2026.05.21 | ₩40,607 | ₩41,197 | ₩40,487 | ₩41,116 | +1.25% | 97.2만 |
|---|
| 2026.05.20 | ₩40,125 | ₩41,143 | ₩39,548 | ₩40,822 | +1.74% | 86.2만 |
|---|
| 2026.05.19 | ₩39,883 | ₩40,245 | ₩39,535 | ₩40,004 | +0.30% | 63.5만 |
|---|
| 2026.05.18 | ₩40,017 | ₩40,420 | ₩39,924 | ₩40,058 | +0.10% | 69.5만 |
|---|
| 2026.05.15 | ₩40,299 | ₩40,366 | ₩39,575 | ₩39,749 | -1.36% | 90.5만 |
|---|
| 2026.05.14 | ₩40,205 | ₩40,688 | ₩40,205 | ₩40,353 | +0.37% | 69.7만 |
|---|
| 2026.05.13 | ₩40,031 | ₩40,205 | ₩39,629 | ₩39,883 | -0.37% | 90.8만 |
|---|
| 2026.05.12 | ₩40,460 | ₩40,460 | ₩39,401 | ₩40,098 | -0.89% | 75.6만 |
|---|
| 2026.05.11 | ₩41,210 | ₩41,210 | ₩40,219 | ₩40,353 | -2.08% | 87.8만 |
|---|
| 2026.05.08 | ₩41,049 | ₩41,116 | ₩40,594 | ₩41,009 | -0.10% | 77.8만 |
|---|
| 2026.05.07 | ₩41,090 | ₩41,465 | ₩40,741 | ₩40,781 | -0.75% | 72.9만 |
|---|
| 2026.05.06 | ₩41,331 | ₩41,572 | ₩40,875 | ₩41,103 | -0.55% | 92.5만 |
|---|
| 2026.05.05 | ₩40,272 | ₩40,982 | ₩40,219 | ₩40,795 | +1.30% | 58만 |
|---|
| 2026.05.04 | ₩40,393 | ₩40,795 | ₩40,098 | ₩40,219 | -0.43% | 62.6만 |
|---|
| 2026.05.01 | ₩40,621 | ₩41,076 | ₩40,071 | ₩40,755 | +0.33% | 66.2만 |
|---|
| 2026.04.30 | ₩39,843 | ₩40,822 | ₩39,682 | ₩40,580 | +1.85% | 80.9만 |
|---|
| 2026.04.29 | ₩41,036 | ₩41,277 | ₩39,924 | ₩40,084 | -2.32% | 66.2만 |
|---|
| 2026.04.28 | ₩41,559 | ₩41,840 | ₩41,076 | ₩41,304 | -0.61% | 70만 |
|---|
| 2026.04.27 | ₩41,063 | ₩41,545 | ₩40,982 | ₩41,210 | +0.36% | 81.2만 |
|---|
| 2026.04.24 | ₩41,264 | ₩41,358 | ₩40,098 | ₩40,982 | -0.68% | 151.4만 |
|---|
| 2026.04.23 | ₩39,267 | ₩40,165 | ₩38,919 | ₩40,017 | +1.91% | 113.4만 |
|---|
| 2026.04.22 | ₩39,321 | ₩39,428 | ₩38,825 | ₩38,932 | -0.99% | 48만 |
|---|
| 2026.04.21 | ₩39,736 | ₩39,830 | ₩39,039 | ₩39,173 | -1.42% | 86.8만 |
|---|
| 2026.04.20 | ₩39,495 | ₩40,366 | ₩39,401 | ₩39,763 | +0.68% | 59.6만 |
|---|
| 2026.04.17 | ₩39,160 | ₩40,607 | ₩38,838 | ₩39,883 | +1.85% | 451만 |
|---|
| 2026.04.16 | ₩38,744 | ₩38,932 | ₩38,624 | ₩38,785 | +0.10% | 87.4만 |
|---|
| 2026.04.15 | ₩39,093 | ₩39,321 | ₩38,597 | ₩38,986 | -0.27% | 90.4만 |
|---|
| 2026.04.14 | ₩39,374 | ₩39,495 | ₩38,945 | ₩39,321 | -0.14% | 44.9만 |
|---|
| 2026.04.13 | ₩39,495 | ₩39,575 | ₩38,905 | ₩39,535 | +0.10% | 48.6만 |
|---|
| 2026.04.10 | ₩39,937 | ₩39,937 | ₩39,280 | ₩39,388 | -1.38% | 63만 |
|---|
| 2026.04.09 | ₩38,852 | ₩40,125 | ₩38,852 | ₩40,004 | +2.97% | 76.8만 |
|---|
| 2026.04.08 | ₩39,187 | ₩39,682 | ₩39,093 | ₩39,160 | -0.07% | 109.7만 |
|---|
| 2026.04.07 | ₩38,155 | ₩38,329 | ₩37,900 | ₩38,114 | -0.11% | 71.5만 |
|---|
| 2026.04.06 | ₩37,605 | ₩38,342 | ₩37,364 | ₩38,315 | +1.89% | 56만 |
|---|
| 2026.04.02 | ₩37,230 | ₩37,699 | ₩36,989 | ₩37,632 | +1.08% | 66.7만 |
|---|
| 2026.04.01 | ₩37,284 | ₩38,074 | ₩37,230 | ₩37,605 | +0.86% | 75.8만 |
|---|
| 2026.03.31 | ₩37,163 | ₩37,592 | ₩36,774 | ₩37,364 | +0.54% | 75.6만 |
|---|
| 2026.03.30 | ₩36,881 | ₩36,881 | ₩36,453 | ₩36,587 | -0.80% | 62.4만 |
|---|
| 2026.03.27 | ₩36,895 | ₩37,203 | ₩36,493 | ₩36,520 | -1.02% | 62.5만 |
|---|
| 2026.03.26 | ₩36,654 | ₩37,217 | ₩36,654 | ₩37,123 | +1.28% | 61만 |
|---|
| 2026.03.25 | ₩36,989 | ₩37,123 | ₩36,613 | ₩37,042 | +0.14% | 59.2만 |
|---|
| 2026.03.24 | ₩35,984 | ₩37,056 | ₩35,984 | ₩36,613 | +1.75% | 70만 |
|---|
| 2026.03.23 | ₩36,386 | ₩37,230 | ₩36,185 | ₩36,278 | -0.29% | 88.8만 |
|---|
| 2026.03.20 | ₩36,010 | ₩36,010 | ₩35,474 | ₩35,783 | -0.63% | 269만 |
|---|
| 2026.03.19 | ₩35,313 | ₩35,984 | ₩35,112 | ₩35,809 | +1.40% | 74.9만 |
|---|
| 2026.03.18 | ₩35,863 | ₩36,104 | ₩35,447 | ₩35,515 | -0.97% | 101.9만 |
|---|
| 2026.03.17 | ₩36,372 | ₩36,962 | ₩35,702 | ₩35,970 | -1.11% | 69만 |
|---|
| 2026.03.16 | ₩36,520 | ₩36,734 | ₩36,051 | ₩36,064 | -1.25% | 75.6만 |
|---|
| 2026.03.13 | ₩36,479 | ₩36,506 | ₩35,783 | ₩36,077 | -1.10% | 62.3만 |
|---|
| 2026.03.12 | ₩35,394 | ₩36,278 | ₩35,139 | ₩36,225 | +2.35% | 72.7만 |
|---|
| 2026.03.11 | ₩36,225 | ₩36,881 | ₩35,662 | ₩36,118 | -0.30% | 94.5만 |
|---|
| 2026.03.10 | ₩36,077 | ₩37,297 | ₩35,796 | ₩36,453 | +1.04% | 92.2만 |
|---|
| 2026.03.09 | ₩35,783 | ₩36,627 | ₩34,925 | ₩36,345 | +1.57% | 119.8만 |
|---|
| 2026.03.06 | ₩36,211 | ₩36,560 | ₩35,608 | ₩36,520 | +0.85% | 65.1만 |
|---|
| 2026.03.05 | ₩37,217 | ₩37,565 | ₩36,573 | ₩37,190 | -0.07% | 70.6만 |
|---|
| 2026.03.04 | ₩37,485 | ₩38,181 | ₩37,203 | ₩37,578 | +0.25% | 72.7만 |
|---|
| 2026.03.03 | ₩36,694 | ₩37,846 | ₩36,520 | ₩37,552 | +2.34% | 88.9만 |
|---|
| 2026.03.02 | ₩36,908 | ₩38,061 | ₩36,439 | ₩37,793 | +2.40% | 99.2만 |
|---|
| 2026.02.27 | ₩38,651 | ₩38,865 | ₩37,485 | ₩37,619 | -2.67% | 123만 |
|---|
| 2026.02.26 | ₩39,615 | ₩40,312 | ₩38,999 | ₩39,401 | -0.54% | 49.9만 |
|---|
| 2026.02.25 | ₩39,012 | ₩39,575 | ₩38,583 | ₩39,414 | +1.03% | 54.9만 |
|---|
| 2026.02.24 | ₩38,557 | ₩38,945 | ₩38,061 | ₩38,637 | +0.21% | 62.4만 |
|---|
| 2026.02.23 | ₩40,473 | ₩40,795 | ₩38,369 | ₩38,610 | -4.60% | 80.2만 |
|---|
| 2026.02.20 | ₩40,165 | ₩40,688 | ₩39,656 | ₩40,688 | +1.30% | 58.8만 |
|---|
| 2026.02.19 | ₩40,647 | ₩40,768 | ₩39,776 | ₩40,151 | -1.22% | 60만 |
|---|
| 2026.02.18 | ₩40,728 | ₩41,626 | ₩40,272 | ₩40,473 | -0.63% | 51만 |
|---|
| 2026.02.17 | ₩40,674 | ₩41,451 | ₩40,353 | ₩40,808 | +0.33% | 69.7만 |
|---|
| 2026.02.13 | ₩40,393 | ₩40,956 | ₩39,910 | ₩40,621 | +0.56% | 60.7만 |
|---|
| 2026.02.12 | ₩41,036 | ₩41,492 | ₩39,749 | ₩40,460 | -1.40% | 69.4만 |
|---|
| 2026.02.11 | ₩41,545 | ₩42,055 | ₩40,420 | ₩40,808 | -1.77% | 61.3만 |
|---|
| 2026.02.10 | ₩41,585 | ₩41,974 | ₩40,875 | ₩41,291 | -0.71% | 97.9만 |
|---|
| 2026.02.09 | ₩41,183 | ₩42,028 | ₩40,621 | ₩41,760 | +1.40% | 84.8만 |
|---|
| 2026.02.06 | ₩40,594 | ₩41,532 | ₩40,446 | ₩41,411 | +2.01% | 94.3만 |
|---|
| 2026.02.05 | ₩40,353 | ₩40,942 | ₩39,213 | ₩40,286 | -0.17% | 84.8만 |
|---|
| 2026.02.04 | ₩39,816 | ₩40,956 | ₩39,629 | ₩40,366 | +1.38% | 73.4만 |
|---|
| 2026.02.03 | ₩39,093 | ₩40,125 | ₩38,878 | ₩39,481 | +0.99% | 111.1만 |
|---|
| 2026.02.02 | ₩38,289 | ₩39,776 | ₩38,248 | ₩39,093 | +2.10% | 113.1만 |
|---|
| 2026.01.30 | ₩38,543 | ₩38,731 | ₩38,021 | ₩38,516 | -0.07% | 234.4만 |
|---|
| 2026.01.29 | ₩36,171 | ₩38,651 | ₩36,131 | ₩38,597 | +6.71% | 210.3만 |
|---|
| 2026.01.28 | ₩36,627 | ₩37,150 | ₩36,412 | ₩36,453 | -0.48% | 187.3만 |
|---|
| 2026.01.27 | ₩36,439 | ₩36,814 | ₩36,252 | ₩36,573 | +0.37% | 111.6만 |
|---|
| 2026.01.26 | ₩36,051 | ₩36,533 | ₩35,729 | ₩36,372 | +0.89% | 103.9만 |
|---|
| 2026.01.23 | ₩36,922 | ₩37,002 | ₩35,876 | ₩35,970 | -2.58% | 124.2만 |
|---|
| 2026.01.22 | ₩37,109 | ₩37,552 | ₩36,707 | ₩36,881 | -0.61% | 91.9만 |
|---|
| 2026.01.21 | ₩35,675 | ₩37,150 | ₩35,474 | ₩37,096 | +3.98% | 132.1만 |
|---|
| 2026.01.20 | ₩35,139 | ₩35,783 | ₩35,139 | ₩35,407 | +0.76% | 107.5만 |
|---|
| 2026.01.16 | ₩35,823 | ₩35,970 | ₩35,555 | ₩35,716 | -0.30% | 272만 |
|---|
| 2026.01.15 | ₩34,751 | ₩36,010 | ₩34,751 | ₩35,930 | +3.39% | 124.8만 |
|---|
| 2026.01.14 | ₩34,282 | ₩34,898 | ₩34,040 | ₩34,777 | +1.45% | 100.7만 |
|---|
| 2026.01.13 | ₩34,322 | ₩34,496 | ₩33,920 | ₩34,000 | -0.94% | 49만 |
|---|
| 2026.01.12 | ₩34,308 | ₩34,442 | ₩33,973 | ₩34,148 | -0.47% | 62.1만 |
|---|
| 2026.01.09 | ₩34,965 | ₩35,206 | ₩34,483 | ₩34,576 | -1.11% | 43.8만 |
|---|
| 2026.01.08 | ₩33,866 | ₩35,220 | ₩33,866 | ₩34,965 | +3.24% | 67.6만 |
|---|
| 2026.01.07 | ₩34,308 | ₩34,362 | ₩33,772 | ₩34,054 | -0.74% | 66.7만 |
|---|
| 2026.01.06 | ₩34,255 | ₩34,389 | ₩33,692 | ₩34,241 | -0.04% | 87.9만 |
|---|
| 2026.01.05 | ₩33,477 | ₩34,885 | ₩33,370 | ₩34,375 | +2.68% | 128.4만 |
|---|
| 2026.01.02 | ₩33,571 | ₩33,772 | ₩32,955 | ₩33,625 | +0.16% | 182만 |
|---|
| 2025.12.31 | ₩33,906 | ₩33,987 | ₩33,518 | ₩33,531 | -1.11% | 124.5만 |
|---|
| 2025.12.30 | ₩34,081 | ₩34,134 | ₩33,839 | ₩33,839 | -0.71% | 67.2만 |
|---|
| 2025.12.29 | ₩34,469 | ₩34,737 | ₩33,920 | ₩34,094 | -1.09% | 59.2만 |
|---|
| 2025.12.26 | ₩34,576 | ₩34,777 | ₩34,335 | ₩34,469 | -0.31% | 45.1만 |
|---|
| 2025.12.24 | ₩34,523 | ₩34,684 | ₩34,335 | ₩34,576 | +0.16% | 26.7만 |
|---|
| 2025.12.23 | ₩34,992 | ₩35,059 | ₩34,590 | ₩34,617 | -1.07% | 51.4만 |
|---|
| 2025.12.22 | ₩35,139 | ₩35,595 | ₩34,858 | ₩34,992 | -0.42% | 53.9만 |
|---|
| 2025.12.19 | ₩35,434 | ₩35,716 | ₩34,764 | ₩35,246 | -0.53% | 280.9만 |
|---|
| 2025.12.18 | ₩35,876 | ₩36,024 | ₩35,461 | ₩35,582 | -0.82% | 74.2만 |
|---|
| 2025.12.17 | ₩35,622 | ₩36,238 | ₩35,582 | ₩35,702 | +0.23% | 65.7만 |
|---|
| 2025.12.16 | ₩36,278 | ₩36,319 | ₩35,394 | ₩35,622 | -1.81% | 55.7만 |
|---|
| 2025.12.15 | ₩36,198 | ₩36,412 | ₩35,716 | ₩36,158 | -0.11% | 80.7만 |
|---|
| 2025.12.12 | ₩36,359 | ₩36,412 | ₩35,783 | ₩35,957 | -1.11% | 69.4만 |
|---|
| 2025.12.11 | ₩35,957 | ₩36,466 | ₩35,957 | ₩36,158 | +0.56% | 50.7만 |
|---|
| 2025.12.10 | ₩34,804 | ₩36,104 | ₩34,791 | ₩35,970 | +3.35% | 122.2만 |
|---|
| 2025.12.09 | ₩35,045 | ₩35,474 | ₩34,804 | ₩34,871 | -0.50% | 78만 |
|---|
| 2025.12.08 | ₩34,657 | ₩35,260 | ₩34,536 | ₩35,005 | +1.01% | 99.4만 |
|---|
| 2025.12.05 | ₩34,362 | ₩34,670 | ₩34,362 | ₩34,523 | +0.47% | 36.9만 |
|---|
| 2025.12.04 | ₩34,295 | ₩34,670 | ₩34,295 | ₩34,590 | +0.86% | 47.7만 |
|---|
| 2025.12.03 | ₩33,786 | ₩34,429 | ₩33,504 | ₩34,282 | +1.47% | 70.3만 |
|---|
| 2025.12.02 | ₩33,585 | ₩33,920 | ₩33,370 | ₩33,652 | +0.20% | 61.9만 |
|---|
| 2025.12.01 | ₩32,861 | ₩33,705 | ₩32,861 | ₩33,477 | +1.88% | 52.5만 |
|---|
| 2025.11.28 | ₩33,531 | ₩33,665 | ₩33,236 | ₩33,343 | -0.56% | 29.9만 |
|---|
| 2025.11.26 | ₩33,598 | ₩33,987 | ₩33,491 | ₩33,585 | -0.04% | 89.9만 |
|---|
| 2025.11.25 | ₩32,794 | ₩34,094 | ₩32,714 | ₩33,812 | +3.11% | 64.8만 |
|---|
| 2025.11.24 | ₩32,687 | ₩32,781 | ₩32,419 | ₩32,566 | -0.37% | 54.9만 |
|---|
| 2025.11.21 | ₩31,869 | ₩33,183 | ₩31,842 | ₩32,754 | +2.78% | 68.7만 |
|---|
| 2025.11.20 | ₩31,909 | ₩32,459 | ₩31,628 | ₩31,735 | -0.55% | 43.4만 |
|---|
| 2025.11.19 | ₩31,521 | ₩31,816 | ₩31,387 | ₩31,695 | +0.55% | 35.2만 |
|---|
| 2025.11.18 | ₩31,132 | ₩31,735 | ₩31,132 | ₩31,548 | +1.33% | 52.3만 |
|---|
| 2025.11.17 | ₩32,285 | ₩32,338 | ₩31,038 | ₩31,186 | -3.40% | 45.4만 |
|---|
| 2025.11.14 | ₩32,124 | ₩32,405 | ₩31,896 | ₩32,379 | +0.79% | 46.4만 |
|---|
| 2025.11.13 | ₩32,486 | ₩32,754 | ₩32,218 | ₩32,419 | -0.21% | 44.7만 |
|---|
| 2025.11.12 | ₩32,432 | ₩32,915 | ₩32,298 | ₩32,432 | 0.00% | 53.3만 |
|---|
| 2025.11.11 | ₩32,459 | ₩32,513 | ₩32,258 | ₩32,365 | -0.29% | 28만 |
|---|
| 2025.11.10 | ₩32,365 | ₩32,606 | ₩32,043 | ₩32,392 | +0.08% | 32.1만 |
|---|
| 2025.11.07 | ₩31,775 | ₩32,231 | ₩31,507 | ₩32,204 | +1.35% | 40.3만 |
|---|
| 2025.11.06 | ₩31,923 | ₩32,124 | ₩31,588 | ₩31,695 | -0.71% | 32.1만 |
|---|
| 2025.11.05 | ₩31,695 | ₩32,244 | ₩31,548 | ₩32,110 | +1.31% | 39.7만 |
|---|
| 2025.11.04 | ₩31,521 | ₩31,722 | ₩31,347 | ₩31,601 | +0.26% | 55.8만 |
|---|
| 2025.11.03 | ₩31,320 | ₩32,392 | ₩30,904 | ₩31,722 | +1.28% | 57.7만 |
|---|
| 2025.10.31 | ₩31,333 | ₩31,574 | ₩31,052 | ₩31,373 | +0.13% | 45.9만 |
|---|
| 2025.10.30 | ₩31,534 | ₩32,017 | ₩31,320 | ₩31,548 | +0.04% | 53.5만 |
|---|
| 2025.10.29 | ₩32,124 | ₩32,486 | ₩31,360 | ₩31,601 | -1.63% | 74만 |
|---|
| 2025.10.28 | ₩32,017 | ₩32,486 | ₩31,856 | ₩32,231 | +0.67% | 34.5만 |
|---|
| 2025.10.27 | ₩32,459 | ₩32,606 | ₩31,923 | ₩32,204 | -0.78% | 44.8만 |
|---|
| 2025.10.24 | ₩32,566 | ₩33,276 | ₩31,601 | ₩32,285 | -0.86% | 66.1만 |
|---|
| 2025.10.23 | ₩32,606 | ₩32,660 | ₩32,204 | ₩32,593 | -0.04% | 46.1만 |
|---|
| 2025.10.22 | ₩32,821 | ₩32,941 | ₩32,392 | ₩32,633 | -0.57% | 42.5만 |
|---|
| 2025.10.21 | ₩32,472 | ₩32,673 | ₩32,311 | ₩32,633 | +0.50% | 40.7만 |
|---|
| 2025.10.20 | ₩32,057 | ₩32,660 | ₩31,829 | ₩32,566 | +1.59% | 44만 |
|---|
| 2025.10.17 | ₩31,521 | ₩31,816 | ₩31,186 | ₩31,789 | +0.85% | 62.4만 |
|---|
| 2025.10.16 | ₩33,384 | ₩33,558 | ₩30,985 | ₩31,172 | -6.62% | 58.6만 |
|---|
| 2025.10.15 | ₩34,563 | ₩34,603 | ₩33,504 | ₩33,745 | -2.37% | 38.7만 |
|---|
| 2025.10.14 | ₩33,062 | ₩34,576 | ₩33,062 | ₩34,375 | +3.97% | 36.4만 |
|---|
| 2025.10.13 | ₩33,075 | ₩33,464 | ₩32,834 | ₩33,410 | +1.01% | 39만 |
|---|
| 2025.10.10 | ₩34,308 | ₩34,603 | ₩32,633 | ₩32,687 | -4.73% | 53.2만 |
|---|