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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,083 | ₩43,298 | ₩41,246 | ₩41,259 | -4.23% | 448만 |
| 2026.09.28–2026.10.02 | ₩43,324 | ₩43,512 | ₩41,635 | ₩43,110 | -0.50% | 480.1만 |
| 2026.09.21–2026.09.25 | ₩44,089 | ₩44,612 | ₩42,466 | ₩43,512 | -1.31% | 412.1만 |
| 2026.09.14–2026.09.18 | ₩44,209 | ₩45,215 | ₩43,606 | ₩43,995 | -0.49% | 518.9만 |
| 2026.09.08–2026.09.11 | ₩44,545 | ₩44,853 | ₩43,338 | ₩44,464 | -0.18% | 252.7만 |
| 2026.08.31–2026.09.04 | ₩44,732 | ₩45,148 | ₩43,660 | ₩44,840 | +0.24% | 286만 |
| 2026.08.24–2026.08.28 | ₩45,872 | ₩46,274 | ₩44,035 | ₩44,773 | -2.40% | 276.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,066 |
| ₩47,374 |
| ₩45,416 |
| ₩45,765 |
| -2.76% |
| 361.5만 |
| 2026.08.10–2026.08.14 | ₩46,328 | ₩47,414 | ₩45,859 | ₩47,307 | +2.11% | 271.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,495 | ₩47,951 | ₩46,060 | ₩46,489 | -2.12% | 331.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,730 | ₩47,696 | ₩46,154 | ₩47,119 | +0.83% | 378.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,361 | ₩47,387 | ₩45,510 | ₩46,502 | -1.81% | 395.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,529 | ₩48,970 | ₩46,140 | ₩47,361 | +1.79% | 456.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,663 | ₩47,173 | ₩45,457 | ₩46,342 | -0.69% | 363.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,891 | ₩47,964 | ₩45,886 | ₩46,771 | -0.26% | 409.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,941 | ₩47,495 | ₩43,941 | ₩47,253 | +7.54% | 847.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,309 | ₩45,698 | ₩43,271 | ₩43,955 | -2.99% | 498.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,687 | ₩45,202 | ₩43,633 | ₩45,121 | +3.28% | 428.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,472 | ₩44,062 | ₩42,507 | ₩43,552 | +0.19% | 493.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,298 | ₩44,062 | ₩43,070 | ₩43,821 | +1.21% | 306.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,836 | ₩43,821 | ₩41,648 | ₩43,231 | +3.33% | 320.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,418 | ₩43,472 | ₩41,420 | ₩41,702 | -3.95% | 392.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,190 | ₩44,196 | ₩42,480 | ₩43,257 | +0.16% | 345.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,761 | ₩44,035 | ₩42,372 | ₩43,660 | +2.10% | 370.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,459 | ₩44,169 | ₩42,574 | ₩42,855 | -1.39% | 335.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,662 | ₩44,250 | ₩40,401 | ₩43,539 | +4.51% | 344.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,959 | ₩42,627 | ₩39,892 | ₩41,782 | +4.56% | 299.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,034 | ₩40,361 | ₩38,913 | ₩40,200 | +2.99% | 273.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,852 | ₩40,509 | ₩38,846 | ₩38,873 | -2.46% | 335.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,945 | ₩40,173 | ₩37,706 | ₩38,819 | -2.82% | 527.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,838 | ₩41,622 | ₩38,269 | ₩39,637 | -0.50% | 440.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,830 | ₩42,869 | ₩38,739 | ₩40,334 | -1.22% | 566.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,665 | ₩45,014 | ₩41,434 | ₩41,474 | -7.15% | 377.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,054 | ₩45,644 | ₩43,619 | ₩44,692 | -0.80% | 254.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,395 | ₩46,797 | ₩44,303 | ₩44,893 | -3.24% | 317.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,694 | ₩46,932 | ₩42,493 | ₩46,637 | +9.23% | 447.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,861 | ₩45,135 | ₩41,849 | ₩42,667 | -2.72% | 611.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,895 | ₩46,355 | ₩42,587 | ₩43,914 | +2.38% | 318.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,849 | ₩44,209 | ₩41,769 | ₩43,633 | +4.26% | 338.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,093 | ₩43,365 | ₩39,744 | ₩42,332 | +5.59% | 393.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,487 | ₩41,568 | ₩39,476 | ₩40,254 | -2.97% | 302.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,608 | ₩42,225 | ₩41,072 | ₩41,367 | -0.58% | 205만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,480 | ₩42,761 | ₩41,045 | ₩41,648 | -1.96% | 619만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,662 | ₩43,043 | ₩41,461 | ₩42,359 | +1.67% | 525.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,648 | ₩42,748 | ₩41,554 | ₩41,648 | 0.00% | 362.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,863 | ₩42,681 | ₩41,407 | ₩41,890 | +0.06% | 260.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,581 | ₩42,305 | ₩39,959 | ₩42,051 | +1.13% | 297.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,037 | ₩42,734 | ₩40,710 | ₩41,756 | -0.67% | 253.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,139 | ₩42,104 | ₩40,562 | ₩42,037 | +2.18% | 300.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,225 | ₩43,003 | ₩40,482 | ₩41,420 | -1.91% | 394.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,480 | ₩43,914 | ₩40,897 | ₩41,729 | -1.77% | 276만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,405 | ₩45,470 | ₩41,715 | ₩42,279 | -2.59% | 300.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,242 | ₩45,537 | ₩42,962 | ₩43,056 | -4.83% | 59.5만 |
|---|