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 | ₩41,916 | ₩42,036 | ₩41,219 | ₩41,232 | -1.63% | 101.3만 |
| 2026.10.08 | ₩42,063 | ₩42,412 | ₩41,715 | ₩42,117 | +0.13% | 116.9만 |
| 2026.10.07 | ₩42,385 | ₩42,559 | ₩41,822 | ₩42,063 | -0.76% | 63.9만 |
| 2026.10.06 | ₩43,068 | ₩43,269 | ₩42,639 | ₩42,773 | -0.68% | 64.8만 |
| 2026.10.05 | ₩43,055 | ₩43,149 | ₩42,519 | ₩42,921 | -0.31% | 101만 |
| 2026.10.02 | ₩42,921 | ₩43,484 | ₩42,854 | ₩43,082 | +0.37% | 85만 |
| 2026.10.01 | ₩42,291 | ₩43,055 | ₩41,608 | ₩42,546 | +0.60% | 106.3만 |
| 2026.09.30 | ₩42,572 | ₩43,015 | ₩42,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,532 |
| -0.09% |
| 104만 |
| 2026.09.29 | ₩42,921 | ₩43,135 | ₩42,264 | ₩42,519 | -0.94% | 106.8만 |
|---|
| 2026.09.28 | ₩43,296 | ₩43,363 | ₩42,787 | ₩42,948 | -0.80% | 78.1만 |
|---|
| 2026.09.25 | ₩43,122 | ₩43,671 | ₩43,122 | ₩43,484 | +0.84% | 84.5만 |
|---|
| 2026.09.24 | ₩43,068 | ₩43,189 | ₩42,438 | ₩43,108 | +0.09% | 83.7만 |
|---|
| 2026.09.23 | ₩43,296 | ₩43,457 | ₩42,773 | ₩42,773 | -1.21% | 77.3만 |
|---|
| 2026.09.22 | ₩44,582 | ₩44,582 | ₩43,229 | ₩43,296 | -2.89% | 115.8만 |
|---|
| 2026.09.21 | ₩44,060 | ₩44,368 | ₩43,805 | ₩43,872 | -0.43% | 50.9만 |
|---|
| 2026.09.18 | ₩44,006 | ₩44,127 | ₩43,577 | ₩43,966 | -0.09% | 154.3만 |
|---|
| 2026.09.17 | ₩45,105 | ₩45,105 | ₩44,006 | ₩44,006 | -2.44% | 63.1만 |
|---|
| 2026.09.16 | ₩44,904 | ₩45,185 | ₩43,725 | ₩44,649 | -0.57% | 125.6만 |
|---|
| 2026.09.15 | ₩44,556 | ₩45,092 | ₩44,556 | ₩45,065 | +1.14% | 93.1만 |
|---|
| 2026.09.14 | ₩44,180 | ₩44,810 | ₩44,020 | ₩44,569 | +0.88% | 82.8만 |
|---|
| 2026.09.11 | ₩44,730 | ₩44,824 | ₩43,993 | ₩44,435 | -0.66% | 67.5만 |
|---|
| 2026.09.10 | ₩43,792 | ₩44,328 | ₩43,309 | ₩44,301 | +1.16% | 62.1만 |
|---|
| 2026.09.09 | ₩43,765 | ₩44,194 | ₩43,577 | ₩43,805 | +0.09% | 64.1만 |
|---|
| 2026.09.08 | ₩44,515 | ₩44,770 | ₩44,288 | ₩44,368 | -0.33% | 59만 |
|---|
| 2026.09.04 | ₩44,368 | ₩45,092 | ₩44,368 | ₩44,810 | +1.00% | 43.1만 |
|---|
| 2026.09.03 | ₩44,703 | ₩45,118 | ₩44,475 | ₩44,676 | -0.06% | 50.2만 |
|---|
| 2026.09.02 | ₩43,912 | ₩44,917 | ₩43,912 | ₩44,515 | +1.37% | 77.6만 |
|---|
| 2026.09.01 | ₩44,475 | ₩44,623 | ₩43,631 | ₩43,685 | -1.78% | 54.6만 |
|---|
| 2026.08.31 | ₩44,703 | ₩44,703 | ₩44,301 | ₩44,529 | -0.39% | 60.6만 |
|---|
| 2026.08.28 | ₩44,475 | ₩44,891 | ₩44,328 | ₩44,743 | +0.60% | 63.5만 |
|---|
| 2026.08.27 | ₩44,676 | ₩45,092 | ₩44,006 | ₩44,314 | -0.81% | 56.7만 |
|---|
| 2026.08.26 | ₩45,360 | ₩45,534 | ₩44,984 | ₩45,118 | -0.53% | 50만 |
|---|
| 2026.08.25 | ₩45,520 | ₩45,668 | ₩44,931 | ₩45,172 | -0.77% | 54.3만 |
|---|
| 2026.08.24 | ₩45,842 | ₩46,244 | ₩45,440 | ₩45,507 | -0.73% | 52.2만 |
|---|
| 2026.08.21 | ₩46,190 | ₩46,485 | ₩45,534 | ₩45,735 | -0.99% | 76.1만 |
|---|
| 2026.08.20 | ₩45,614 | ₩46,097 | ₩45,386 | ₩45,869 | +0.56% | 79만 |
|---|
| 2026.08.19 | ₩46,606 | ₩46,606 | ₩45,520 | ₩45,721 | -1.90% | 72.2만 |
|---|
| 2026.08.18 | ₩46,807 | ₩46,807 | ₩46,190 | ₩46,405 | -0.86% | 58.1만 |
|---|
| 2026.08.17 | ₩47,035 | ₩47,343 | ₩46,646 | ₩46,713 | -0.68% | 76.2만 |
|---|
| 2026.08.14 | ₩46,928 | ₩47,383 | ₩46,834 | ₩47,276 | +0.74% | 51.7만 |
|---|
| 2026.08.13 | ₩47,088 | ₩47,330 | ₩46,968 | ₩47,075 | -0.03% | 47.8만 |
|---|
| 2026.08.12 | ₩46,579 | ₩46,954 | ₩46,472 | ₩46,834 | +0.55% | 54.8만 |
|---|
| 2026.08.11 | ₩46,164 | ₩46,847 | ₩46,164 | ₩46,633 | +1.02% | 57.1만 |
|---|
| 2026.08.10 | ₩46,298 | ₩46,485 | ₩45,829 | ₩46,056 | -0.52% | 59.6만 |
|---|
| 2026.08.07 | ₩46,257 | ₩46,579 | ₩46,030 | ₩46,458 | +0.43% | 59.3만 |
|---|
| 2026.08.06 | ₩47,651 | ₩47,732 | ₩46,472 | ₩46,512 | -2.39% | 47.8만 |
|---|
| 2026.08.05 | ₩47,919 | ₩47,919 | ₩47,182 | ₩47,316 | -1.26% | 68.9만 |
|---|
| 2026.08.04 | ₩47,437 | ₩47,852 | ₩47,169 | ₩47,611 | +0.37% | 77.4만 |
|---|
| 2026.08.03 | ₩47,464 | ₩47,906 | ₩47,169 | ₩47,464 | 0.00% | 77.8만 |
|---|
| 2026.07.31 | ₩47,249 | ₩47,289 | ₩46,566 | ₩47,088 | -0.34% | 81.2만 |
|---|
| 2026.07.30 | ₩47,316 | ₩47,665 | ₩46,767 | ₩46,793 | -1.10% | 63.3만 |
|---|
| 2026.07.29 | ₩46,941 | ₩47,544 | ₩46,914 | ₩47,222 | +0.60% | 85.3만 |
|---|
| 2026.07.28 | ₩46,686 | ₩47,263 | ₩46,552 | ₩47,182 | +1.06% | 90.7만 |
|---|
| 2026.07.27 | ₩46,700 | ₩46,928 | ₩46,123 | ₩46,150 | -1.18% | 57.7만 |
|---|
| 2026.07.24 | ₩46,458 | ₩47,062 | ₩46,244 | ₩46,472 | +0.03% | 67.8만 |
|---|
| 2026.07.23 | ₩46,204 | ₩46,257 | ₩45,480 | ₩46,231 | +0.06% | 84.9만 |
|---|
| 2026.07.22 | ₩46,713 | ₩46,713 | ₩46,137 | ₩46,472 | -0.52% | 72.8만 |
|---|
| 2026.07.21 | ₩46,445 | ₩46,820 | ₩46,003 | ₩46,606 | +0.35% | 87.9만 |
|---|
| 2026.07.20 | ₩47,330 | ₩47,356 | ₩46,351 | ₩46,740 | -1.25% | 81.7만 |
|---|
| 2026.07.17 | ₩48,629 | ₩48,723 | ₩47,115 | ₩47,330 | -2.67% | 129.2만 |
|---|
| 2026.07.16 | ₩47,370 | ₩48,938 | ₩47,088 | ₩48,911 | +3.25% | 114.3만 |
|---|
| 2026.07.15 | ₩46,552 | ₩47,464 | ₩46,539 | ₩47,196 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩46,485 | ₩46,726 | ₩46,110 | ₩46,418 | -0.14% | 68만 |
|---|
| 2026.07.13 | ₩46,499 | ₩46,726 | ₩46,231 | ₩46,525 | +0.06% | 65.7만 |
|---|
| 2026.07.10 | ₩46,552 | ₩46,686 | ₩45,949 | ₩46,311 | -0.52% | 62.2만 |
|---|
| 2026.07.09 | ₩45,561 | ₩46,552 | ₩45,561 | ₩46,405 | +1.85% | 69.3만 |
|---|
| 2026.07.08 | ₩45,896 | ₩46,338 | ₩45,427 | ₩45,534 | -0.79% | 100.8만 |
|---|
| 2026.07.07 | ₩46,780 | ₩47,142 | ₩46,418 | ₩46,458 | -0.69% | 72.6만 |
|---|
| 2026.07.06 | ₩46,633 | ₩47,035 | ₩46,458 | ₩46,566 | -0.14% | 58.8만 |
|---|
| 2026.07.02 | ₩47,812 | ₩47,933 | ₩46,432 | ₩46,740 | -2.24% | 94.8만 |
|---|
| 2026.07.01 | ₩46,458 | ₩47,678 | ₩46,231 | ₩47,504 | +2.25% | 99.4만 |
|---|
| 2026.06.30 | ₩46,204 | ₩46,659 | ₩45,855 | ₩46,365 | +0.35% | 93.6만 |
|---|
| 2026.06.29 | ₩46,861 | ₩47,062 | ₩45,949 | ₩46,204 | -1.40% | 121.9만 |
|---|
| 2026.06.26 | ₩47,088 | ₩47,464 | ₩46,834 | ₩47,222 | +0.28% | 450.1만 |
|---|
| 2026.06.25 | ₩45,963 | ₩47,316 | ₩45,159 | ₩46,820 | +1.87% | 130만 |
|---|
| 2026.06.24 | ₩44,904 | ₩45,708 | ₩44,904 | ₩45,614 | +1.58% | 112.8만 |
|---|
| 2026.06.23 | ₩44,221 | ₩44,984 | ₩44,046 | ₩44,891 | +1.52% | 88.1만 |
|---|
| 2026.06.22 | ₩43,912 | ₩44,743 | ₩43,912 | ₩44,341 | +0.98% | 66.2만 |
|---|
| 2026.06.18 | ₩44,033 | ₩44,341 | ₩43,805 | ₩43,926 | -0.24% | 197.7만 |
|---|
| 2026.06.17 | ₩44,489 | ₩44,864 | ₩43,242 | ₩43,644 | -1.90% | 116.4만 |
|---|
| 2026.06.16 | ₩44,770 | ₩45,105 | ₩44,542 | ₩44,743 | -0.06% | 94.3만 |
|---|
| 2026.06.15 | ₩45,279 | ₩45,668 | ₩44,368 | ₩44,690 | -1.30% | 89.8만 |
|---|
| 2026.06.12 | ₩44,435 | ₩45,105 | ₩44,435 | ₩45,092 | +1.48% | 66.6만 |
|---|
| 2026.06.11 | ₩44,824 | ₩44,877 | ₩44,167 | ₩44,623 | -0.45% | 76.8만 |
|---|
| 2026.06.10 | ₩44,676 | ₩45,051 | ₩44,288 | ₩44,502 | -0.39% | 111.5만 |
|---|
| 2026.06.09 | ₩44,087 | ₩45,172 | ₩44,087 | ₩44,381 | +0.67% | 97.6만 |
|---|
| 2026.06.08 | ₩43,658 | ₩44,127 | ₩43,604 | ₩43,792 | +0.31% | 76.2만 |
|---|
| 2026.06.05 | ₩43,457 | ₩43,912 | ₩43,363 | ₩43,524 | +0.15% | 87.9만 |
|---|
| 2026.06.04 | ₩43,028 | ₩43,886 | ₩42,921 | ₩43,350 | +0.75% | 125.8만 |
|---|
| 2026.06.03 | ₩43,430 | ₩43,457 | ₩42,479 | ₩42,492 | -2.16% | 90.6만 |
|---|
| 2026.06.02 | ₩42,907 | ₩44,033 | ₩42,787 | ₩43,738 | +1.94% | 90.6만 |
|---|
| 2026.06.01 | ₩43,443 | ₩43,551 | ₩42,572 | ₩43,108 | -0.77% | 98.6만 |
|---|
| 2026.05.29 | ₩43,591 | ₩43,993 | ₩43,497 | ₩43,792 | +0.46% | 83.8만 |
|---|
| 2026.05.28 | ₩43,283 | ₩43,845 | ₩43,041 | ₩43,819 | +1.24% | 71.3만 |
|---|
| 2026.05.27 | ₩43,953 | ₩44,033 | ₩43,283 | ₩43,510 | -1.01% | 73.9만 |
|---|
| 2026.05.26 | ₩43,269 | ₩43,872 | ₩43,269 | ₩43,738 | +1.08% | 77.6만 |
|---|
| 2026.05.22 | ₩43,216 | ₩43,792 | ₩42,881 | ₩43,202 | -0.03% | 57.8만 |
|---|
| 2026.05.21 | ₩42,693 | ₩43,269 | ₩42,345 | ₩43,135 | +1.04% | 65만 |
|---|
| 2026.05.20 | ₩42,264 | ₩43,309 | ₩42,103 | ₩43,015 | +1.78% | 78.2만 |
|---|
| 2026.05.19 | ₩42,452 | ₩42,492 | ₩41,902 | ₩42,358 | -0.22% | 54.5만 |
|---|
| 2026.05.18 | ₩41,809 | ₩42,720 | ₩41,621 | ₩42,546 | +1.76% | 64.9만 |
|---|
| 2026.05.15 | ₩42,077 | ₩42,412 | ₩41,393 | ₩41,675 | -0.96% | 99.3만 |
|---|
| 2026.05.14 | ₩42,304 | ₩42,747 | ₩41,996 | ₩42,077 | -0.54% | 69.3만 |
|---|
| 2026.05.13 | ₩42,157 | ₩42,653 | ₩41,661 | ₩41,956 | -0.48% | 72.4만 |
|---|
| 2026.05.12 | ₩42,371 | ₩42,760 | ₩41,393 | ₩42,479 | +0.25% | 82만 |
|---|
| 2026.05.11 | ₩43,390 | ₩43,443 | ₩41,969 | ₩42,184 | -2.78% | 70만 |
|---|
| 2026.05.08 | ₩43,336 | ₩43,752 | ₩43,001 | ₩43,229 | -0.25% | 61만 |
|---|
| 2026.05.07 | ₩43,859 | ₩44,087 | ₩43,363 | ₩43,403 | -1.04% | 69.7만 |
|---|
| 2026.05.06 | ₩43,631 | ₩44,167 | ₩43,604 | ₩43,685 | +0.12% | 91.5만 |
|---|
| 2026.05.05 | ₩42,653 | ₩43,296 | ₩42,572 | ₩43,175 | +1.23% | 55.9만 |
|---|
| 2026.05.04 | ₩43,162 | ₩43,497 | ₩42,452 | ₩42,599 | -1.30% | 67.5만 |
|---|
| 2026.05.01 | ₩43,296 | ₩43,886 | ₩42,787 | ₩43,631 | +0.77% | 102.6만 |
|---|
| 2026.04.30 | ₩42,519 | ₩43,510 | ₩42,345 | ₩43,242 | +1.70% | 61만 |
|---|
| 2026.04.29 | ₩43,336 | ₩43,644 | ₩42,599 | ₩42,666 | -1.55% | 73.9만 |
|---|
| 2026.04.28 | ₩43,685 | ₩44,006 | ₩43,510 | ₩43,792 | +0.25% | 70.6만 |
|---|
| 2026.04.27 | ₩42,733 | ₩43,819 | ₩42,733 | ₩43,457 | +1.69% | 62.4만 |
|---|
| 2026.04.24 | ₩43,269 | ₩43,671 | ₩42,680 | ₩42,827 | -1.02% | 56.2만 |
|---|
| 2026.04.23 | ₩42,934 | ₩43,484 | ₩42,546 | ₩43,430 | +1.15% | 50.8만 |
|---|
| 2026.04.22 | ₩43,457 | ₩43,537 | ₩42,613 | ₩42,867 | -1.36% | 65.2만 |
|---|
| 2026.04.21 | ₩43,685 | ₩44,140 | ₩43,122 | ₩43,229 | -1.04% | 91.7만 |
|---|
| 2026.04.20 | ₩43,430 | ₩44,020 | ₩42,773 | ₩43,738 | +0.71% | 71.6만 |
|---|
| 2026.04.17 | ₩43,229 | ₩44,221 | ₩42,358 | ₩43,510 | +0.65% | 88.5만 |
|---|
| 2026.04.16 | ₩41,527 | ₩41,728 | ₩41,259 | ₩41,487 | -0.10% | 67.5만 |
|---|
| 2026.04.15 | ₩42,036 | ₩42,264 | ₩40,388 | ₩41,728 | -0.73% | 66만 |
|---|
| 2026.04.14 | ₩41,889 | ₩42,144 | ₩40,375 | ₩42,077 | +0.45% | 63.8만 |
|---|
| 2026.04.13 | ₩41,634 | ₩42,237 | ₩41,313 | ₩42,117 | +1.16% | 58.5만 |
|---|
| 2026.04.10 | ₩42,251 | ₩42,398 | ₩41,648 | ₩41,755 | -1.17% | 45.8만 |
|---|
| 2026.04.09 | ₩41,487 | ₩42,599 | ₩41,340 | ₩42,452 | +2.33% | 60.3만 |
|---|
| 2026.04.08 | ₩41,849 | ₩42,452 | ₩41,742 | ₩41,822 | -0.06% | 79.7만 |
|---|
| 2026.04.07 | ₩40,629 | ₩41,219 | ₩40,522 | ₩40,897 | +0.66% | 63.6만 |
|---|
| 2026.04.06 | ₩39,933 | ₩40,804 | ₩39,866 | ₩40,723 | +1.98% | 50.3만 |
|---|
| 2026.04.02 | ₩39,691 | ₩40,227 | ₩39,370 | ₩40,174 | +1.22% | 59.3만 |
|---|
| 2026.04.01 | ₩39,665 | ₩40,335 | ₩39,531 | ₩40,000 | +0.84% | 56.7만 |
|---|
| 2026.03.31 | ₩39,732 | ₩39,879 | ₩38,995 | ₩39,464 | -0.67% | 101.4만 |
|---|
| 2026.03.30 | ₩39,008 | ₩39,397 | ₩38,887 | ₩39,035 | +0.07% | 55.8만 |
|---|
| 2026.03.27 | ₩39,276 | ₩39,464 | ₩38,820 | ₩38,847 | -1.09% | 61.3만 |
|---|
| 2026.03.26 | ₩39,075 | ₩39,598 | ₩39,075 | ₩39,571 | +1.27% | 62.2만 |
|---|
| 2026.03.25 | ₩40,000 | ₩40,134 | ₩39,115 | ₩39,383 | -1.54% | 51.7만 |
|---|
| 2026.03.24 | ₩39,142 | ₩40,174 | ₩39,142 | ₩39,598 | +1.16% | 68.4만 |
|---|
| 2026.03.23 | ₩39,825 | ₩40,482 | ₩39,276 | ₩39,584 | -0.61% | 91.8만 |
|---|
| 2026.03.20 | ₩38,325 | ₩38,941 | ₩38,057 | ₩38,794 | +1.22% | 212.6만 |
|---|
| 2026.03.19 | ₩38,217 | ₩38,673 | ₩37,681 | ₩38,392 | +0.46% | 67.1만 |
|---|
| 2026.03.18 | ₩38,941 | ₩39,222 | ₩38,217 | ₩38,311 | -1.62% | 90.1만 |
|---|
| 2026.03.17 | ₩39,986 | ₩40,134 | ₩38,834 | ₩39,303 | -1.71% | 84.9만 |
|---|
| 2026.03.16 | ₩39,919 | ₩40,147 | ₩39,477 | ₩39,517 | -1.01% | 72.7만 |
|---|
| 2026.03.13 | ₩39,638 | ₩40,120 | ₩38,874 | ₩39,611 | -0.07% | 75.1만 |
|---|
| 2026.03.12 | ₩38,901 | ₩40,093 | ₩38,244 | ₩39,678 | +2.00% | 91.8만 |
|---|
| 2026.03.11 | ₩40,174 | ₩40,670 | ₩39,745 | ₩40,040 | -0.33% | 87.7만 |
|---|
| 2026.03.10 | ₩40,442 | ₩41,594 | ₩40,026 | ₩40,723 | +0.70% | 80.1만 |
|---|
| 2026.03.09 | ₩39,812 | ₩40,750 | ₩39,008 | ₩40,549 | +1.85% | 106.2만 |
|---|
| 2026.03.06 | ₩39,450 | ₩40,402 | ₩38,713 | ₩40,308 | +2.17% | 97.2만 |
|---|
| 2026.03.05 | ₩40,254 | ₩40,804 | ₩40,000 | ₩40,603 | +0.87% | 78.6만 |
|---|
| 2026.03.04 | ₩41,058 | ₩41,299 | ₩40,522 | ₩40,844 | -0.52% | 83.6만 |
|---|
| 2026.03.03 | ₩40,361 | ₩41,206 | ₩39,598 | ₩40,656 | +0.73% | 115만 |
|---|
| 2026.03.02 | ₩40,804 | ₩42,840 | ₩40,241 | ₩41,366 | +1.38% | 192.5만 |
|---|
| 2026.02.27 | ₩43,819 | ₩43,832 | ₩41,407 | ₩41,447 | -5.41% | 138.2만 |
|---|
| 2026.02.26 | ₩44,073 | ₩44,984 | ₩43,711 | ₩44,824 | +1.70% | 80만 |
|---|
| 2026.02.25 | ₩43,484 | ₩44,033 | ₩43,095 | ₩43,872 | +0.89% | 44.9만 |
|---|
| 2026.02.24 | ₩42,961 | ₩43,484 | ₩42,452 | ₩43,175 | +0.50% | 47.3만 |
|---|
| 2026.02.23 | ₩44,636 | ₩44,824 | ₩42,666 | ₩42,854 | -3.99% | 66.7만 |
|---|
| 2026.02.20 | ₩44,301 | ₩45,172 | ₩43,591 | ₩44,663 | +0.82% | 88.9만 |
|---|
| 2026.02.19 | ₩43,845 | ₩44,408 | ₩43,725 | ₩44,355 | +1.16% | 47.4만 |
|---|
| 2026.02.18 | ₩44,609 | ₩45,547 | ₩44,033 | ₩44,180 | -0.96% | 49.9만 |
|---|
| 2026.02.17 | ₩45,025 | ₩45,614 | ₩44,462 | ₩44,824 | -0.45% | 68.3만 |
|---|
| 2026.02.13 | ₩44,810 | ₩45,185 | ₩44,274 | ₩44,864 | +0.12% | 46.8만 |
|---|
| 2026.02.12 | ₩45,494 | ₩46,365 | ₩44,301 | ₩44,810 | -1.50% | 87만 |
|---|
| 2026.02.11 | ₩45,427 | ₩46,016 | ₩44,690 | ₩45,065 | -0.80% | 68.2만 |
|---|
| 2026.02.10 | ₩46,030 | ₩46,525 | ₩45,051 | ₩45,118 | -1.98% | 62.3만 |
|---|
| 2026.02.09 | ₩46,365 | ₩46,767 | ₩46,030 | ₩46,284 | -0.17% | 53.6만 |
|---|
| 2026.02.06 | ₩46,190 | ₩46,901 | ₩46,030 | ₩46,606 | +0.90% | 97.1만 |
|---|
| 2026.02.05 | ₩45,775 | ₩46,418 | ₩45,427 | ₩45,855 | +0.18% | 77.6만 |
|---|
| 2026.02.04 | ₩44,998 | ₩46,137 | ₩42,881 | ₩45,775 | +1.73% | 72.8만 |
|---|
| 2026.02.03 | ₩43,229 | ₩44,958 | ₩43,216 | ₩44,609 | +3.19% | 115.2만 |
|---|
| 2026.02.02 | ₩42,666 | ₩43,899 | ₩42,465 | ₩43,430 | +1.79% | 84.7만 |
|---|
| 2026.01.30 | ₩42,251 | ₩42,827 | ₩41,835 | ₩42,639 | +0.92% | 251.4만 |
|---|
| 2026.01.29 | ₩42,130 | ₩42,626 | ₩41,822 | ₩42,546 | +0.99% | 92.4만 |
|---|
| 2026.01.28 | ₩42,773 | ₩42,800 | ₩41,822 | ₩41,969 | -1.88% | 79.3만 |
|---|
| 2026.01.27 | ₩43,162 | ₩43,470 | ₩42,639 | ₩42,666 | -1.15% | 71.8만 |
|---|
| 2026.01.26 | ₩43,832 | ₩45,105 | ₩42,613 | ₩42,948 | -2.02% | 116.5만 |
|---|
| 2026.01.23 | ₩44,757 | ₩46,070 | ₩43,644 | ₩43,886 | -1.95% | 89.3만 |
|---|
| 2026.01.22 | ₩45,319 | ₩46,324 | ₩44,502 | ₩45,159 | -0.35% | 95.7만 |
|---|
| 2026.01.21 | ₩43,604 | ₩45,427 | ₩43,484 | ₩45,306 | +3.90% | 82.4만 |
|---|
| 2026.01.20 | ₩42,867 | ₩43,671 | ₩42,559 | ₩43,323 | +1.06% | 51.2만 |
|---|
| 2026.01.16 | ₩43,698 | ₩44,006 | ₩42,666 | ₩43,604 | -0.21% | 68.7만 |
|---|
| 2026.01.15 | ₩42,948 | ₩44,180 | ₩42,948 | ₩43,752 | +1.87% | 60.9만 |
|---|
| 2026.01.14 | ₩42,572 | ₩43,457 | ₩42,425 | ₩43,068 | +1.16% | 74.3만 |
|---|
| 2026.01.13 | ₩42,237 | ₩42,760 | ₩42,170 | ₩42,572 | +0.79% | 76.1만 |
|---|
| 2026.01.12 | ₩41,822 | ₩42,278 | ₩41,742 | ₩42,237 | +0.99% | 58.6만 |
|---|
| 2026.01.09 | ₩42,907 | ₩43,336 | ₩42,157 | ₩42,304 | -1.41% | 69.7만 |
|---|
| 2026.01.08 | ₩41,299 | ₩43,323 | ₩41,299 | ₩42,988 | +4.09% | 72.2만 |
|---|
| 2026.01.07 | ₩42,063 | ₩42,291 | ₩41,098 | ₩41,554 | -1.21% | 62.7만 |
|---|
| 2026.01.06 | ₩40,897 | ₩42,237 | ₩40,857 | ₩41,983 | +2.65% | 81.3만 |
|---|
| 2026.01.05 | ₩40,067 | ₩41,809 | ₩39,718 | ₩41,232 | +2.91% | 107.9만 |
|---|
| 2026.01.02 | ₩40,080 | ₩40,549 | ₩39,450 | ₩40,227 | +0.37% | 96.1만 |
|---|
| 2025.12.31 | ₩40,603 | ₩40,750 | ₩39,986 | ₩40,026 | -1.42% | 80.8만 |
|---|
| 2025.12.30 | ₩40,817 | ₩40,938 | ₩40,589 | ₩40,683 | -0.33% | 67만 |
|---|
| 2025.12.29 | ₩41,460 | ₩41,541 | ₩40,804 | ₩40,897 | -1.36% | 58.9만 |
|---|
| 2025.12.26 | ₩41,393 | ₩41,500 | ₩41,045 | ₩41,340 | -0.13% | 51.1만 |
|---|
| 2025.12.24 | ₩41,433 | ₩41,567 | ₩41,286 | ₩41,353 | -0.19% | 27.3만 |
|---|
| 2025.12.23 | ₩41,567 | ₩42,050 | ₩41,407 | ₩41,487 | -0.19% | 65.7만 |
|---|
| 2025.12.22 | ₩41,581 | ₩42,197 | ₩41,447 | ₩41,755 | +0.42% | 60.9만 |
|---|
| 2025.12.19 | ₩41,742 | ₩41,929 | ₩41,018 | ₩41,621 | -0.29% | 229.1만 |
|---|
| 2025.12.18 | ₩42,211 | ₩42,465 | ₩41,675 | ₩41,849 | -0.86% | 88.8만 |
|---|
| 2025.12.17 | ₩42,090 | ₩42,639 | ₩41,889 | ₩41,929 | -0.38% | 77.5만 |
|---|
| 2025.12.16 | ₩42,197 | ₩42,371 | ₩41,889 | ₩42,197 | 0.00% | 129.1만 |
|---|
| 2025.12.15 | ₩42,452 | ₩42,733 | ₩41,688 | ₩42,036 | -0.98% | 94.4만 |
|---|
| 2025.12.12 | ₩42,747 | ₩42,827 | ₩42,197 | ₩42,331 | -0.97% | 104.9만 |
|---|
| 2025.12.11 | ₩42,479 | ₩43,015 | ₩42,479 | ₩42,546 | +0.16% | 91만 |
|---|
| 2025.12.10 | ₩41,594 | ₩42,693 | ₩41,554 | ₩42,438 | +2.03% | 168.7만 |
|---|
| 2025.12.09 | ₩41,782 | ₩42,211 | ₩41,567 | ₩41,634 | -0.35% | 69.6만 |
|---|
| 2025.12.08 | ₩41,634 | ₩42,251 | ₩41,433 | ₩41,715 | +0.19% | 91.6만 |
|---|
| 2025.12.05 | ₩42,291 | ₩42,331 | ₩41,608 | ₩41,621 | -1.58% | 70만 |
|---|
| 2025.12.04 | ₩42,345 | ₩42,680 | ₩42,197 | ₩42,358 | +0.03% | 92.2만 |
|---|
| 2025.12.03 | ₩41,916 | ₩42,546 | ₩41,554 | ₩42,412 | +1.18% | 73.4만 |
|---|
| 2025.12.02 | ₩42,532 | ₩42,586 | ₩41,661 | ₩41,715 | -1.92% | 58.6만 |
|---|
| 2025.12.01 | ₩41,621 | ₩42,720 | ₩41,527 | ₩42,331 | +1.71% | 68.1만 |
|---|
| 2025.11.28 | ₩41,849 | ₩42,117 | ₩41,768 | ₩41,862 | +0.03% | 31.3만 |
|---|
| 2025.11.26 | ₩42,077 | ₩42,385 | ₩41,742 | ₩41,862 | -0.51% | 108.7만 |
|---|
| 2025.11.25 | ₩41,809 | ₩42,653 | ₩41,407 | ₩42,412 | +1.44% | 56.7만 |
|---|
| 2025.11.24 | ₩41,835 | ₩42,184 | ₩41,380 | ₩41,487 | -0.83% | 64만 |
|---|
| 2025.11.21 | ₩40,536 | ₩42,278 | ₩40,509 | ₩42,023 | +3.67% | 67.1만 |
|---|
| 2025.11.20 | ₩40,991 | ₩41,514 | ₩40,335 | ₩40,643 | -0.85% | 61.6만 |
|---|
| 2025.11.19 | ₩40,482 | ₩40,897 | ₩40,214 | ₩40,469 | -0.03% | 41.6만 |
|---|
| 2025.11.18 | ₩39,986 | ₩40,790 | ₩39,933 | ₩40,509 | +1.31% | 71만 |
|---|
| 2025.11.17 | ₩41,554 | ₩41,755 | ₩39,933 | ₩40,013 | -3.71% | 56.7만 |
|---|
| 2025.11.14 | ₩41,353 | ₩41,822 | ₩40,683 | ₩41,728 | +0.91% | 61.8만 |
|---|
| 2025.11.13 | ₩41,755 | ₩42,318 | ₩41,340 | ₩41,500 | -0.61% | 45.7만 |
|---|
| 2025.11.12 | ₩42,224 | ₩42,706 | ₩41,916 | ₩42,023 | -0.48% | 44.5만 |
|---|
| 2025.11.11 | ₩42,117 | ₩42,371 | ₩41,634 | ₩42,130 | +0.03% | 48.4만 |
|---|
| 2025.11.10 | ₩42,010 | ₩42,264 | ₩41,634 | ₩41,876 | -0.32% | 53.4만 |
|---|
| 2025.11.07 | ₩41,206 | ₩42,050 | ₩41,112 | ₩42,010 | +1.95% | 53.1만 |
|---|
| 2025.11.06 | ₩41,581 | ₩41,889 | ₩41,112 | ₩41,206 | -0.90% | 57.6만 |
|---|
| 2025.11.05 | ₩41,072 | ₩42,077 | ₩41,005 | ₩41,835 | +1.86% | 54.1만 |
|---|
| 2025.11.04 | ₩41,299 | ₩41,500 | ₩40,737 | ₩41,072 | -0.55% | 64.6만 |
|---|
| 2025.11.03 | ₩41,112 | ₩41,500 | ₩40,536 | ₩41,433 | +0.78% | 71.5만 |
|---|
| 2025.10.31 | ₩41,112 | ₩41,541 | ₩40,455 | ₩41,393 | +0.68% | 70.1만 |
|---|
| 2025.10.30 | ₩40,884 | ₩41,916 | ₩40,884 | ₩41,139 | +0.62% | 91.4만 |
|---|
| 2025.10.29 | ₩41,621 | ₩42,425 | ₩40,884 | ₩41,058 | -1.35% | 109.5만 |
|---|
| 2025.10.28 | ₩41,956 | ₩42,291 | ₩41,474 | ₩41,996 | +0.10% | 48.1만 |
|---|
| 2025.10.27 | ₩42,197 | ₩42,974 | ₩41,822 | ₩41,956 | -0.57% | 75.6만 |
|---|
| 2025.10.24 | ₩41,889 | ₩42,546 | ₩40,871 | ₩41,701 | -0.45% | 90.6만 |
|---|
| 2025.10.23 | ₩43,082 | ₩43,108 | ₩42,358 | ₩42,680 | -0.93% | 61.3만 |
|---|
| 2025.10.22 | ₩43,202 | ₩43,886 | ₩42,572 | ₩43,108 | -0.22% | 44.6만 |
|---|
| 2025.10.21 | ₩42,988 | ₩43,202 | ₩42,787 | ₩43,108 | +0.28% | 34.5만 |
|---|
| 2025.10.20 | ₩42,452 | ₩43,309 | ₩42,291 | ₩43,202 | +1.77% | 45만 |
|---|
| 2025.10.17 | ₩42,251 | ₩42,479 | ₩41,916 | ₩42,251 | 0.00% | 57.8만 |
|---|
| 2025.10.16 | ₩43,738 | ₩44,073 | ₩41,688 | ₩41,996 | -3.98% | 101.7만 |
|---|
| 2025.10.15 | ₩45,078 | ₩45,239 | ₩43,859 | ₩43,993 | -2.41% | 48.2만 |
|---|
| 2025.10.14 | ₩43,551 | ₩45,440 | ₩43,524 | ₩45,145 | +3.66% | 49.1만 |
|---|
| 2025.10.13 | ₩43,376 | ₩44,073 | ₩43,082 | ₩43,979 | +1.39% | 43.9만 |
|---|
| 2025.10.10 | ₩45,212 | ₩45,507 | ₩42,934 | ₩43,028 | -4.83% | 59.5만 |
|---|