시장 데이터를 불러오는 중
전체 종목
First Financial Bankshares, Inc. - Common Stock 과거 주가
First Financial Bankshares, Inc. - Common Stock · FFIN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Financial Bankshares, Inc. - Common Stock · FFIN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,956 | ₩42,076 | ₩41,258 | ₩41,271 | -1.63% | 101.3만 |
| 2026.10.08 | ₩42,103 | ₩42,452 | ₩41,754 | ₩42,157 | +0.13% | 116.9만 |
| 2026.10.07 | ₩42,425 | ₩42,599 | ₩41,862 | ₩42,103 | -0.76% | 63.9만 |
| 2026.10.06 | ₩43,109 | ₩43,310 | ₩42,680 | ₩42,814 | -0.68% | 64.8만 |
| 2026.10.05 | ₩43,096 | ₩43,190 | ₩42,559 | ₩42,962 | -0.31% | 101만 |
| 2026.10.02 | ₩42,962 | ₩43,525 | ₩42,894 | ₩43,122 | +0.37% | 85만 |
| 2026.10.01 | ₩42,331 | ₩43,096 | ₩41,647 | ₩42,586 | +0.60% | 106.3만 |
| 2026.09.30 | ₩42,613 | ₩43,055 | ₩42,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,573 |
| -0.09% |
| 104만 |
| 2026.09.29 | ₩42,962 | ₩43,176 | ₩42,304 | ₩42,559 | -0.94% | 106.8만 |
|---|
| 2026.09.28 | ₩43,337 | ₩43,404 | ₩42,827 | ₩42,988 | -0.80% | 78.1만 |
|---|
| 2026.09.25 | ₩43,163 | ₩43,713 | ₩43,163 | ₩43,525 | +0.84% | 84.5만 |
|---|
| 2026.09.24 | ₩43,109 | ₩43,230 | ₩42,479 | ₩43,149 | +0.09% | 83.7만 |
|---|
| 2026.09.23 | ₩43,337 | ₩43,498 | ₩42,814 | ₩42,814 | -1.21% | 77.3만 |
|---|
| 2026.09.22 | ₩44,625 | ₩44,625 | ₩43,270 | ₩43,337 | -2.89% | 115.8만 |
|---|
| 2026.09.21 | ₩44,102 | ₩44,410 | ₩43,847 | ₩43,914 | -0.43% | 50.9만 |
|---|
| 2026.09.18 | ₩44,048 | ₩44,169 | ₩43,619 | ₩44,008 | -0.09% | 154.3만 |
|---|
| 2026.09.17 | ₩45,148 | ₩45,148 | ₩44,048 | ₩44,048 | -2.44% | 63.1만 |
|---|
| 2026.09.16 | ₩44,947 | ₩45,228 | ₩43,766 | ₩44,692 | -0.57% | 125.6만 |
|---|
| 2026.09.15 | ₩44,598 | ₩45,134 | ₩44,598 | ₩45,108 | +1.14% | 93.1만 |
|---|
| 2026.09.14 | ₩44,222 | ₩44,853 | ₩44,061 | ₩44,611 | +0.88% | 82.8만 |
|---|
| 2026.09.11 | ₩44,772 | ₩44,866 | ₩44,035 | ₩44,477 | -0.66% | 67.5만 |
|---|
| 2026.09.10 | ₩43,833 | ₩44,370 | ₩43,350 | ₩44,343 | +1.16% | 62.1만 |
|---|
| 2026.09.09 | ₩43,807 | ₩44,236 | ₩43,619 | ₩43,847 | +0.09% | 64.1만 |
|---|
| 2026.09.08 | ₩44,558 | ₩44,812 | ₩44,330 | ₩44,410 | -0.33% | 59만 |
|---|
| 2026.09.04 | ₩44,410 | ₩45,134 | ₩44,410 | ₩44,853 | +1.00% | 43.1만 |
|---|
| 2026.09.03 | ₩44,745 | ₩45,161 | ₩44,517 | ₩44,719 | -0.06% | 50.2만 |
|---|
| 2026.09.02 | ₩43,954 | ₩44,960 | ₩43,954 | ₩44,558 | +1.37% | 77.6만 |
|---|
| 2026.09.01 | ₩44,517 | ₩44,665 | ₩43,672 | ₩43,726 | -1.78% | 54.6만 |
|---|
| 2026.08.31 | ₩44,745 | ₩44,745 | ₩44,343 | ₩44,571 | -0.39% | 60.6만 |
|---|
| 2026.08.28 | ₩44,517 | ₩44,933 | ₩44,370 | ₩44,786 | +0.60% | 63.5만 |
|---|
| 2026.08.27 | ₩44,719 | ₩45,134 | ₩44,048 | ₩44,356 | -0.81% | 56.7만 |
|---|
| 2026.08.26 | ₩45,403 | ₩45,577 | ₩45,027 | ₩45,161 | -0.53% | 50만 |
|---|
| 2026.08.25 | ₩45,564 | ₩45,711 | ₩44,973 | ₩45,215 | -0.77% | 54.3만 |
|---|
| 2026.08.24 | ₩45,886 | ₩46,288 | ₩45,483 | ₩45,550 | -0.73% | 52.2만 |
|---|
| 2026.08.21 | ₩46,234 | ₩46,529 | ₩45,577 | ₩45,778 | -0.99% | 76.1만 |
|---|
| 2026.08.20 | ₩45,658 | ₩46,140 | ₩45,429 | ₩45,912 | +0.56% | 79만 |
|---|
| 2026.08.19 | ₩46,650 | ₩46,650 | ₩45,564 | ₩45,765 | -1.90% | 72.2만 |
|---|
| 2026.08.18 | ₩46,851 | ₩46,851 | ₩46,234 | ₩46,449 | -0.86% | 58.1만 |
|---|
| 2026.08.17 | ₩47,079 | ₩47,388 | ₩46,690 | ₩46,757 | -0.68% | 76.2만 |
|---|
| 2026.08.14 | ₩46,972 | ₩47,428 | ₩46,878 | ₩47,321 | +0.74% | 51.7만 |
|---|
| 2026.08.13 | ₩47,133 | ₩47,374 | ₩47,012 | ₩47,120 | -0.03% | 47.8만 |
|---|
| 2026.08.12 | ₩46,623 | ₩46,999 | ₩46,516 | ₩46,878 | +0.55% | 54.8만 |
|---|
| 2026.08.11 | ₩46,207 | ₩46,891 | ₩46,207 | ₩46,677 | +1.02% | 57.1만 |
|---|
| 2026.08.10 | ₩46,342 | ₩46,529 | ₩45,872 | ₩46,100 | -0.52% | 59.6만 |
|---|
| 2026.08.07 | ₩46,301 | ₩46,623 | ₩46,073 | ₩46,503 | +0.43% | 59.3만 |
|---|
| 2026.08.06 | ₩47,696 | ₩47,777 | ₩46,516 | ₩46,556 | -2.39% | 47.8만 |
|---|
| 2026.08.05 | ₩47,965 | ₩47,965 | ₩47,227 | ₩47,361 | -1.26% | 68.9만 |
|---|
| 2026.08.04 | ₩47,482 | ₩47,897 | ₩47,213 | ₩47,656 | +0.37% | 77.4만 |
|---|
| 2026.08.03 | ₩47,508 | ₩47,951 | ₩47,213 | ₩47,508 | 0.00% | 77.8만 |
|---|
| 2026.07.31 | ₩47,294 | ₩47,334 | ₩46,610 | ₩47,133 | -0.34% | 81.2만 |
|---|
| 2026.07.30 | ₩47,361 | ₩47,710 | ₩46,811 | ₩46,838 | -1.10% | 63.3만 |
|---|
| 2026.07.29 | ₩46,985 | ₩47,589 | ₩46,959 | ₩47,267 | +0.60% | 85.3만 |
|---|
| 2026.07.28 | ₩46,731 | ₩47,307 | ₩46,596 | ₩47,227 | +1.06% | 90.7만 |
|---|
| 2026.07.27 | ₩46,744 | ₩46,972 | ₩46,167 | ₩46,194 | -1.18% | 57.7만 |
|---|
| 2026.07.24 | ₩46,503 | ₩47,106 | ₩46,288 | ₩46,516 | +0.03% | 67.8만 |
|---|
| 2026.07.23 | ₩46,248 | ₩46,301 | ₩45,523 | ₩46,275 | +0.06% | 84.9만 |
|---|
| 2026.07.22 | ₩46,757 | ₩46,757 | ₩46,181 | ₩46,516 | -0.52% | 72.8만 |
|---|
| 2026.07.21 | ₩46,489 | ₩46,865 | ₩46,046 | ₩46,650 | +0.35% | 87.9만 |
|---|
| 2026.07.20 | ₩47,374 | ₩47,401 | ₩46,395 | ₩46,784 | -1.25% | 81.7만 |
|---|
| 2026.07.17 | ₩48,675 | ₩48,769 | ₩47,160 | ₩47,374 | -2.67% | 129.2만 |
|---|
| 2026.07.16 | ₩47,415 | ₩48,984 | ₩47,133 | ₩48,957 | +3.25% | 114.3만 |
|---|
| 2026.07.15 | ₩46,596 | ₩47,508 | ₩46,583 | ₩47,240 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩46,529 | ₩46,771 | ₩46,154 | ₩46,462 | -0.14% | 68만 |
|---|
| 2026.07.13 | ₩46,543 | ₩46,771 | ₩46,275 | ₩46,570 | +0.06% | 65.7만 |
|---|
| 2026.07.10 | ₩46,596 | ₩46,731 | ₩45,993 | ₩46,355 | -0.52% | 62.2만 |
|---|
| 2026.07.09 | ₩45,604 | ₩46,596 | ₩45,604 | ₩46,449 | +1.85% | 69.3만 |
|---|
| 2026.07.08 | ₩45,939 | ₩46,382 | ₩45,470 | ₩45,577 | -0.79% | 100.8만 |
|---|
| 2026.07.07 | ₩46,824 | ₩47,187 | ₩46,462 | ₩46,503 | -0.69% | 72.6만 |
|---|
| 2026.07.06 | ₩46,677 | ₩47,079 | ₩46,503 | ₩46,610 | -0.14% | 58.8만 |
|---|
| 2026.07.02 | ₩47,857 | ₩47,978 | ₩46,476 | ₩46,784 | -2.24% | 94.8만 |
|---|
| 2026.07.01 | ₩46,503 | ₩47,723 | ₩46,275 | ₩47,549 | +2.25% | 99.4만 |
|---|
| 2026.06.30 | ₩46,248 | ₩46,704 | ₩45,899 | ₩46,409 | +0.35% | 93.6만 |
|---|
| 2026.06.29 | ₩46,905 | ₩47,106 | ₩45,993 | ₩46,248 | -1.40% | 121.9만 |
|---|
| 2026.06.26 | ₩47,133 | ₩47,508 | ₩46,878 | ₩47,267 | +0.28% | 450.1만 |
|---|
| 2026.06.25 | ₩46,006 | ₩47,361 | ₩45,201 | ₩46,865 | +1.87% | 130만 |
|---|
| 2026.06.24 | ₩44,947 | ₩45,751 | ₩44,947 | ₩45,658 | +1.58% | 112.8만 |
|---|
| 2026.06.23 | ₩44,263 | ₩45,027 | ₩44,088 | ₩44,933 | +1.52% | 88.1만 |
|---|
| 2026.06.22 | ₩43,954 | ₩44,786 | ₩43,954 | ₩44,383 | +0.98% | 66.2만 |
|---|
| 2026.06.18 | ₩44,075 | ₩44,383 | ₩43,847 | ₩43,967 | -0.24% | 197.7만 |
|---|
| 2026.06.17 | ₩44,531 | ₩44,906 | ₩43,283 | ₩43,686 | -1.90% | 116.4만 |
|---|
| 2026.06.16 | ₩44,812 | ₩45,148 | ₩44,584 | ₩44,786 | -0.06% | 94.3만 |
|---|
| 2026.06.15 | ₩45,322 | ₩45,711 | ₩44,410 | ₩44,732 | -1.30% | 89.8만 |
|---|
| 2026.06.12 | ₩44,477 | ₩45,148 | ₩44,477 | ₩45,134 | +1.48% | 66.6만 |
|---|
| 2026.06.11 | ₩44,866 | ₩44,920 | ₩44,209 | ₩44,665 | -0.45% | 76.8만 |
|---|
| 2026.06.10 | ₩44,719 | ₩45,094 | ₩44,330 | ₩44,544 | -0.39% | 111.5만 |
|---|
| 2026.06.09 | ₩44,128 | ₩45,215 | ₩44,128 | ₩44,424 | +0.67% | 97.6만 |
|---|
| 2026.06.08 | ₩43,699 | ₩44,169 | ₩43,646 | ₩43,833 | +0.31% | 76.2만 |
|---|
| 2026.06.05 | ₩43,498 | ₩43,954 | ₩43,404 | ₩43,565 | +0.15% | 87.9만 |
|---|
| 2026.06.04 | ₩43,069 | ₩43,927 | ₩42,962 | ₩43,391 | +0.75% | 125.8만 |
|---|
| 2026.06.03 | ₩43,471 | ₩43,498 | ₩42,519 | ₩42,532 | -2.16% | 90.6만 |
|---|
| 2026.06.02 | ₩42,948 | ₩44,075 | ₩42,827 | ₩43,780 | +1.94% | 90.6만 |
|---|
| 2026.06.01 | ₩43,485 | ₩43,592 | ₩42,613 | ₩43,149 | -0.77% | 98.6만 |
|---|
| 2026.05.29 | ₩43,632 | ₩44,035 | ₩43,538 | ₩43,833 | +0.46% | 83.8만 |
|---|
| 2026.05.28 | ₩43,324 | ₩43,887 | ₩43,082 | ₩43,860 | +1.24% | 71.3만 |
|---|
| 2026.05.27 | ₩43,994 | ₩44,075 | ₩43,324 | ₩43,552 | -1.01% | 73.9만 |
|---|
| 2026.05.26 | ₩43,310 | ₩43,914 | ₩43,310 | ₩43,780 | +1.08% | 77.6만 |
|---|
| 2026.05.22 | ₩43,257 | ₩43,833 | ₩42,921 | ₩43,243 | -0.03% | 57.8만 |
|---|
| 2026.05.21 | ₩42,734 | ₩43,310 | ₩42,385 | ₩43,176 | +1.04% | 65만 |
|---|
| 2026.05.20 | ₩42,304 | ₩43,350 | ₩42,143 | ₩43,055 | +1.78% | 78.2만 |
|---|
| 2026.05.19 | ₩42,492 | ₩42,532 | ₩41,942 | ₩42,398 | -0.22% | 54.5만 |
|---|
| 2026.05.18 | ₩41,848 | ₩42,760 | ₩41,660 | ₩42,586 | +1.76% | 64.9만 |
|---|
| 2026.05.15 | ₩42,117 | ₩42,452 | ₩41,432 | ₩41,714 | -0.96% | 99.3만 |
|---|
| 2026.05.14 | ₩42,345 | ₩42,787 | ₩42,036 | ₩42,117 | -0.54% | 69.3만 |
|---|
| 2026.05.13 | ₩42,197 | ₩42,693 | ₩41,701 | ₩41,996 | -0.48% | 72.4만 |
|---|
| 2026.05.12 | ₩42,412 | ₩42,801 | ₩41,432 | ₩42,519 | +0.25% | 82만 |
|---|
| 2026.05.11 | ₩43,431 | ₩43,485 | ₩42,009 | ₩42,224 | -2.78% | 70만 |
|---|
| 2026.05.08 | ₩43,377 | ₩43,793 | ₩43,042 | ₩43,270 | -0.25% | 61만 |
|---|
| 2026.05.07 | ₩43,900 | ₩44,128 | ₩43,404 | ₩43,444 | -1.04% | 69.7만 |
|---|
| 2026.05.06 | ₩43,672 | ₩44,209 | ₩43,646 | ₩43,726 | +0.12% | 91.5만 |
|---|
| 2026.05.05 | ₩42,693 | ₩43,337 | ₩42,613 | ₩43,216 | +1.23% | 55.9만 |
|---|
| 2026.05.04 | ₩43,203 | ₩43,538 | ₩42,492 | ₩42,640 | -1.30% | 67.5만 |
|---|
| 2026.05.01 | ₩43,337 | ₩43,927 | ₩42,827 | ₩43,672 | +0.77% | 102.6만 |
|---|
| 2026.04.30 | ₩42,559 | ₩43,552 | ₩42,385 | ₩43,283 | +1.70% | 61만 |
|---|
| 2026.04.29 | ₩43,377 | ₩43,686 | ₩42,640 | ₩42,707 | -1.55% | 73.9만 |
|---|
| 2026.04.28 | ₩43,726 | ₩44,048 | ₩43,552 | ₩43,833 | +0.25% | 70.6만 |
|---|
| 2026.04.27 | ₩42,774 | ₩43,860 | ₩42,774 | ₩43,498 | +1.69% | 62.4만 |
|---|
| 2026.04.24 | ₩43,310 | ₩43,713 | ₩42,720 | ₩42,868 | -1.02% | 56.2만 |
|---|
| 2026.04.23 | ₩42,975 | ₩43,525 | ₩42,586 | ₩43,471 | +1.15% | 50.8만 |
|---|
| 2026.04.22 | ₩43,498 | ₩43,579 | ₩42,653 | ₩42,908 | -1.36% | 65.2만 |
|---|
| 2026.04.21 | ₩43,726 | ₩44,182 | ₩43,163 | ₩43,270 | -1.04% | 91.7만 |
|---|
| 2026.04.20 | ₩43,471 | ₩44,061 | ₩42,814 | ₩43,780 | +0.71% | 71.6만 |
|---|
| 2026.04.17 | ₩43,270 | ₩44,263 | ₩42,398 | ₩43,552 | +0.65% | 88.5만 |
|---|
| 2026.04.16 | ₩41,567 | ₩41,768 | ₩41,298 | ₩41,526 | -0.10% | 67.5만 |
|---|
| 2026.04.15 | ₩42,076 | ₩42,304 | ₩40,426 | ₩41,768 | -0.73% | 66만 |
|---|
| 2026.04.14 | ₩41,929 | ₩42,184 | ₩40,413 | ₩42,117 | +0.45% | 63.8만 |
|---|
| 2026.04.13 | ₩41,674 | ₩42,277 | ₩41,352 | ₩42,157 | +1.16% | 58.5만 |
|---|
| 2026.04.10 | ₩42,291 | ₩42,438 | ₩41,687 | ₩41,795 | -1.17% | 45.8만 |
|---|
| 2026.04.09 | ₩41,526 | ₩42,640 | ₩41,379 | ₩42,492 | +2.33% | 60.3만 |
|---|
| 2026.04.08 | ₩41,888 | ₩42,492 | ₩41,781 | ₩41,862 | -0.06% | 79.7만 |
|---|
| 2026.04.07 | ₩40,668 | ₩41,258 | ₩40,561 | ₩40,936 | +0.66% | 63.6만 |
|---|
| 2026.04.06 | ₩39,970 | ₩40,842 | ₩39,903 | ₩40,762 | +1.98% | 50.3만 |
|---|
| 2026.04.02 | ₩39,729 | ₩40,266 | ₩39,407 | ₩40,212 | +1.22% | 59.3만 |
|---|
| 2026.04.01 | ₩39,702 | ₩40,373 | ₩39,568 | ₩40,038 | +0.84% | 56.7만 |
|---|
| 2026.03.31 | ₩39,769 | ₩39,917 | ₩39,032 | ₩39,501 | -0.67% | 101.4만 |
|---|
| 2026.03.30 | ₩39,045 | ₩39,434 | ₩38,924 | ₩39,072 | +0.07% | 55.8만 |
|---|
| 2026.03.27 | ₩39,313 | ₩39,501 | ₩38,857 | ₩38,884 | -1.09% | 61.3만 |
|---|
| 2026.03.26 | ₩39,112 | ₩39,635 | ₩39,112 | ₩39,608 | +1.27% | 62.2만 |
|---|
| 2026.03.25 | ₩40,038 | ₩40,172 | ₩39,152 | ₩39,421 | -1.54% | 51.7만 |
|---|
| 2026.03.24 | ₩39,179 | ₩40,212 | ₩39,179 | ₩39,635 | +1.16% | 68.4만 |
|---|
| 2026.03.23 | ₩39,863 | ₩40,520 | ₩39,313 | ₩39,622 | -0.61% | 91.8만 |
|---|
| 2026.03.20 | ₩38,361 | ₩38,978 | ₩38,093 | ₩38,830 | +1.22% | 212.6만 |
|---|
| 2026.03.19 | ₩38,254 | ₩38,710 | ₩37,717 | ₩38,428 | +0.46% | 67.1만 |
|---|
| 2026.03.18 | ₩38,978 | ₩39,260 | ₩38,254 | ₩38,347 | -1.62% | 90.1만 |
|---|
| 2026.03.17 | ₩40,024 | ₩40,172 | ₩38,871 | ₩39,340 | -1.71% | 84.9만 |
|---|
| 2026.03.16 | ₩39,957 | ₩40,185 | ₩39,514 | ₩39,555 | -1.01% | 72.7만 |
|---|
| 2026.03.13 | ₩39,675 | ₩40,158 | ₩38,911 | ₩39,649 | -0.07% | 75.1만 |
|---|
| 2026.03.12 | ₩38,938 | ₩40,131 | ₩38,280 | ₩39,716 | +2.00% | 91.8만 |
|---|
| 2026.03.11 | ₩40,212 | ₩40,708 | ₩39,783 | ₩40,078 | -0.33% | 87.7만 |
|---|
| 2026.03.10 | ₩40,480 | ₩41,634 | ₩40,064 | ₩40,762 | +0.70% | 80.1만 |
|---|
| 2026.03.09 | ₩39,850 | ₩40,789 | ₩39,045 | ₩40,587 | +1.85% | 106.2만 |
|---|
| 2026.03.06 | ₩39,488 | ₩40,440 | ₩38,750 | ₩40,346 | +2.17% | 97.2만 |
|---|
| 2026.03.05 | ₩40,292 | ₩40,842 | ₩40,038 | ₩40,641 | +0.87% | 78.6만 |
|---|
| 2026.03.04 | ₩41,097 | ₩41,339 | ₩40,561 | ₩40,883 | -0.52% | 83.6만 |
|---|
| 2026.03.03 | ₩40,400 | ₩41,245 | ₩39,635 | ₩40,695 | +0.73% | 115만 |
|---|
| 2026.03.02 | ₩40,842 | ₩42,881 | ₩40,279 | ₩41,406 | +1.38% | 192.5만 |
|---|
| 2026.02.27 | ₩43,860 | ₩43,874 | ₩41,446 | ₩41,486 | -5.41% | 138.2만 |
|---|
| 2026.02.26 | ₩44,115 | ₩45,027 | ₩43,753 | ₩44,866 | +1.70% | 80만 |
|---|
| 2026.02.25 | ₩43,525 | ₩44,075 | ₩43,136 | ₩43,914 | +0.89% | 44.9만 |
|---|
| 2026.02.24 | ₩43,002 | ₩43,525 | ₩42,492 | ₩43,216 | +0.50% | 47.3만 |
|---|
| 2026.02.23 | ₩44,678 | ₩44,866 | ₩42,707 | ₩42,894 | -3.99% | 66.7만 |
|---|
| 2026.02.20 | ₩44,343 | ₩45,215 | ₩43,632 | ₩44,705 | +0.82% | 88.9만 |
|---|
| 2026.02.19 | ₩43,887 | ₩44,450 | ₩43,766 | ₩44,397 | +1.16% | 47.4만 |
|---|
| 2026.02.18 | ₩44,652 | ₩45,590 | ₩44,075 | ₩44,222 | -0.96% | 49.9만 |
|---|
| 2026.02.17 | ₩45,067 | ₩45,658 | ₩44,504 | ₩44,866 | -0.45% | 68.3만 |
|---|
| 2026.02.13 | ₩44,853 | ₩45,228 | ₩44,316 | ₩44,906 | +0.12% | 46.8만 |
|---|
| 2026.02.12 | ₩45,537 | ₩46,409 | ₩44,343 | ₩44,853 | -1.50% | 87만 |
|---|
| 2026.02.11 | ₩45,470 | ₩46,060 | ₩44,732 | ₩45,108 | -0.80% | 68.2만 |
|---|
| 2026.02.10 | ₩46,073 | ₩46,570 | ₩45,094 | ₩45,161 | -1.98% | 62.3만 |
|---|
| 2026.02.09 | ₩46,409 | ₩46,811 | ₩46,073 | ₩46,328 | -0.17% | 53.6만 |
|---|
| 2026.02.06 | ₩46,234 | ₩46,945 | ₩46,073 | ₩46,650 | +0.90% | 97.1만 |
|---|
| 2026.02.05 | ₩45,818 | ₩46,462 | ₩45,470 | ₩45,899 | +0.18% | 77.6만 |
|---|
| 2026.02.04 | ₩45,041 | ₩46,181 | ₩42,921 | ₩45,818 | +1.73% | 72.8만 |
|---|
| 2026.02.03 | ₩43,270 | ₩45,000 | ₩43,257 | ₩44,652 | +3.19% | 115.2만 |
|---|
| 2026.02.02 | ₩42,707 | ₩43,941 | ₩42,505 | ₩43,471 | +1.79% | 84.7만 |
|---|
| 2026.01.30 | ₩42,291 | ₩42,868 | ₩41,875 | ₩42,680 | +0.92% | 251.4만 |
|---|
| 2026.01.29 | ₩42,170 | ₩42,666 | ₩41,862 | ₩42,586 | +0.99% | 92.4만 |
|---|
| 2026.01.28 | ₩42,814 | ₩42,841 | ₩41,862 | ₩42,009 | -1.88% | 79.3만 |
|---|
| 2026.01.27 | ₩43,203 | ₩43,511 | ₩42,680 | ₩42,707 | -1.15% | 71.8만 |
|---|
| 2026.01.26 | ₩43,874 | ₩45,148 | ₩42,653 | ₩42,988 | -2.02% | 116.5만 |
|---|
| 2026.01.23 | ₩44,799 | ₩46,114 | ₩43,686 | ₩43,927 | -1.95% | 89.3만 |
|---|
| 2026.01.22 | ₩45,362 | ₩46,368 | ₩44,544 | ₩45,201 | -0.35% | 95.7만 |
|---|
| 2026.01.21 | ₩43,646 | ₩45,470 | ₩43,525 | ₩45,349 | +3.90% | 82.4만 |
|---|
| 2026.01.20 | ₩42,908 | ₩43,713 | ₩42,599 | ₩43,364 | +1.06% | 51.2만 |
|---|
| 2026.01.16 | ₩43,739 | ₩44,048 | ₩42,707 | ₩43,646 | -0.21% | 68.7만 |
|---|
| 2026.01.15 | ₩42,988 | ₩44,222 | ₩42,988 | ₩43,793 | +1.87% | 60.9만 |
|---|
| 2026.01.14 | ₩42,613 | ₩43,498 | ₩42,465 | ₩43,109 | +1.16% | 74.3만 |
|---|
| 2026.01.13 | ₩42,277 | ₩42,801 | ₩42,210 | ₩42,613 | +0.79% | 76.1만 |
|---|
| 2026.01.12 | ₩41,862 | ₩42,318 | ₩41,781 | ₩42,277 | +0.99% | 58.6만 |
|---|
| 2026.01.09 | ₩42,948 | ₩43,377 | ₩42,197 | ₩42,345 | -1.41% | 69.7만 |
|---|
| 2026.01.08 | ₩41,339 | ₩43,364 | ₩41,339 | ₩43,029 | +4.09% | 72.2만 |
|---|
| 2026.01.07 | ₩42,103 | ₩42,331 | ₩41,137 | ₩41,593 | -1.21% | 62.7만 |
|---|
| 2026.01.06 | ₩40,936 | ₩42,277 | ₩40,896 | ₩42,023 | +2.65% | 81.3만 |
|---|
| 2026.01.05 | ₩40,105 | ₩41,848 | ₩39,756 | ₩41,271 | +2.91% | 107.9만 |
|---|
| 2026.01.02 | ₩40,118 | ₩40,587 | ₩39,488 | ₩40,266 | +0.37% | 96.1만 |
|---|
| 2025.12.31 | ₩40,641 | ₩40,789 | ₩40,024 | ₩40,064 | -1.42% | 80.8만 |
|---|
| 2025.12.30 | ₩40,856 | ₩40,976 | ₩40,628 | ₩40,722 | -0.33% | 67만 |
|---|
| 2025.12.29 | ₩41,500 | ₩41,580 | ₩40,842 | ₩40,936 | -1.36% | 58.9만 |
|---|
| 2025.12.26 | ₩41,432 | ₩41,540 | ₩41,084 | ₩41,379 | -0.13% | 51.1만 |
|---|
| 2025.12.24 | ₩41,473 | ₩41,607 | ₩41,325 | ₩41,392 | -0.19% | 27.3만 |
|---|
| 2025.12.23 | ₩41,607 | ₩42,090 | ₩41,446 | ₩41,526 | -0.19% | 65.7만 |
|---|
| 2025.12.22 | ₩41,620 | ₩42,237 | ₩41,486 | ₩41,795 | +0.42% | 60.9만 |
|---|
| 2025.12.19 | ₩41,781 | ₩41,969 | ₩41,057 | ₩41,660 | -0.29% | 229.1만 |
|---|
| 2025.12.18 | ₩42,251 | ₩42,505 | ₩41,714 | ₩41,888 | -0.86% | 88.8만 |
|---|
| 2025.12.17 | ₩42,130 | ₩42,680 | ₩41,929 | ₩41,969 | -0.38% | 77.5만 |
|---|
| 2025.12.16 | ₩42,237 | ₩42,412 | ₩41,929 | ₩42,237 | 0.00% | 129.1만 |
|---|
| 2025.12.15 | ₩42,492 | ₩42,774 | ₩41,728 | ₩42,076 | -0.98% | 94.4만 |
|---|
| 2025.12.12 | ₩42,787 | ₩42,868 | ₩42,237 | ₩42,371 | -0.97% | 104.9만 |
|---|
| 2025.12.11 | ₩42,519 | ₩43,055 | ₩42,519 | ₩42,586 | +0.16% | 91만 |
|---|
| 2025.12.10 | ₩41,634 | ₩42,734 | ₩41,593 | ₩42,479 | +2.03% | 168.7만 |
|---|
| 2025.12.09 | ₩41,821 | ₩42,251 | ₩41,607 | ₩41,674 | -0.35% | 69.6만 |
|---|
| 2025.12.08 | ₩41,674 | ₩42,291 | ₩41,473 | ₩41,754 | +0.19% | 91.6만 |
|---|
| 2025.12.05 | ₩42,331 | ₩42,371 | ₩41,647 | ₩41,660 | -1.58% | 70만 |
|---|
| 2025.12.04 | ₩42,385 | ₩42,720 | ₩42,237 | ₩42,398 | +0.03% | 92.2만 |
|---|
| 2025.12.03 | ₩41,956 | ₩42,586 | ₩41,593 | ₩42,452 | +1.18% | 73.4만 |
|---|
| 2025.12.02 | ₩42,573 | ₩42,626 | ₩41,701 | ₩41,754 | -1.92% | 58.6만 |
|---|
| 2025.12.01 | ₩41,660 | ₩42,760 | ₩41,567 | ₩42,371 | +1.71% | 68.1만 |
|---|
| 2025.11.28 | ₩41,888 | ₩42,157 | ₩41,808 | ₩41,902 | +0.03% | 31.3만 |
|---|
| 2025.11.26 | ₩42,117 | ₩42,425 | ₩41,781 | ₩41,902 | -0.51% | 108.7만 |
|---|
| 2025.11.25 | ₩41,848 | ₩42,693 | ₩41,446 | ₩42,452 | +1.44% | 56.7만 |
|---|
| 2025.11.24 | ₩41,875 | ₩42,224 | ₩41,419 | ₩41,526 | -0.83% | 64만 |
|---|
| 2025.11.21 | ₩40,574 | ₩42,318 | ₩40,547 | ₩42,063 | +3.67% | 67.1만 |
|---|
| 2025.11.20 | ₩41,030 | ₩41,553 | ₩40,373 | ₩40,681 | -0.85% | 61.6만 |
|---|
| 2025.11.19 | ₩40,520 | ₩40,936 | ₩40,252 | ₩40,507 | -0.03% | 41.6만 |
|---|
| 2025.11.18 | ₩40,024 | ₩40,829 | ₩39,970 | ₩40,547 | +1.31% | 71만 |
|---|
| 2025.11.17 | ₩41,593 | ₩41,795 | ₩39,970 | ₩40,051 | -3.71% | 56.7만 |
|---|
| 2025.11.14 | ₩41,392 | ₩41,862 | ₩40,722 | ₩41,768 | +0.91% | 61.8만 |
|---|
| 2025.11.13 | ₩41,795 | ₩42,358 | ₩41,379 | ₩41,540 | -0.61% | 45.7만 |
|---|
| 2025.11.12 | ₩42,264 | ₩42,747 | ₩41,956 | ₩42,063 | -0.48% | 44.5만 |
|---|
| 2025.11.11 | ₩42,157 | ₩42,412 | ₩41,674 | ₩42,170 | +0.03% | 48.4만 |
|---|
| 2025.11.10 | ₩42,049 | ₩42,304 | ₩41,674 | ₩41,915 | -0.32% | 53.4만 |
|---|
| 2025.11.07 | ₩41,245 | ₩42,090 | ₩41,151 | ₩42,049 | +1.95% | 53.1만 |
|---|
| 2025.11.06 | ₩41,620 | ₩41,929 | ₩41,151 | ₩41,245 | -0.90% | 57.6만 |
|---|
| 2025.11.05 | ₩41,111 | ₩42,117 | ₩41,043 | ₩41,875 | +1.86% | 54.1만 |
|---|
| 2025.11.04 | ₩41,339 | ₩41,540 | ₩40,775 | ₩41,111 | -0.55% | 64.6만 |
|---|
| 2025.11.03 | ₩41,151 | ₩41,540 | ₩40,574 | ₩41,473 | +0.78% | 71.5만 |
|---|
| 2025.10.31 | ₩41,151 | ₩41,580 | ₩40,494 | ₩41,432 | +0.68% | 70.1만 |
|---|
| 2025.10.30 | ₩40,923 | ₩41,956 | ₩40,923 | ₩41,178 | +0.62% | 91.4만 |
|---|
| 2025.10.29 | ₩41,660 | ₩42,465 | ₩40,923 | ₩41,097 | -1.35% | 109.5만 |
|---|
| 2025.10.28 | ₩41,996 | ₩42,331 | ₩41,513 | ₩42,036 | +0.10% | 48.1만 |
|---|
| 2025.10.27 | ₩42,237 | ₩43,015 | ₩41,862 | ₩41,996 | -0.57% | 75.6만 |
|---|
| 2025.10.24 | ₩41,929 | ₩42,586 | ₩40,909 | ₩41,741 | -0.45% | 90.6만 |
|---|
| 2025.10.23 | ₩43,122 | ₩43,149 | ₩42,398 | ₩42,720 | -0.93% | 61.3만 |
|---|
| 2025.10.22 | ₩43,243 | ₩43,927 | ₩42,613 | ₩43,149 | -0.22% | 44.6만 |
|---|
| 2025.10.21 | ₩43,029 | ₩43,243 | ₩42,827 | ₩43,149 | +0.28% | 34.5만 |
|---|
| 2025.10.20 | ₩42,492 | ₩43,350 | ₩42,331 | ₩43,243 | +1.77% | 45만 |
|---|
| 2025.10.17 | ₩42,291 | ₩42,519 | ₩41,956 | ₩42,291 | 0.00% | 57.8만 |
|---|
| 2025.10.16 | ₩43,780 | ₩44,115 | ₩41,728 | ₩42,036 | -3.98% | 101.7만 |
|---|
| 2025.10.15 | ₩45,121 | ₩45,282 | ₩43,900 | ₩44,035 | -2.41% | 48.2만 |
|---|
| 2025.10.14 | ₩43,592 | ₩45,483 | ₩43,565 | ₩45,188 | +3.66% | 49.1만 |
|---|
| 2025.10.13 | ₩43,418 | ₩44,115 | ₩43,122 | ₩44,021 | +1.39% | 43.9만 |
|---|
| 2025.10.10 | ₩45,255 | ₩45,550 | ₩42,975 | ₩43,069 | -4.83% | 59.5만 |
|---|