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 | ₩41,951 | ₩42,072 | ₩41,253 | ₩41,267 | -1.63% | 101.3만 |
| 2026.10.08 | ₩42,098 | ₩42,447 | ₩41,750 | ₩42,152 | +0.13% | 116.9만 |
| 2026.10.07 | ₩42,420 | ₩42,595 | ₩41,857 | ₩42,098 | -0.76% | 63.9만 |
| 2026.10.06 | ₩43,104 | ₩43,305 | ₩42,675 | ₩42,809 | -0.68% | 64.8만 |
| 2026.10.05 | ₩43,091 | ₩43,185 | ₩42,554 | ₩42,957 | -0.31% | 101만 |
| 2026.10.02 | ₩42,957 | ₩43,520 | ₩42,890 | ₩43,118 | +0.37% | 85만 |
| 2026.10.01 | ₩42,326 | ₩43,091 | ₩41,642 | ₩42,581 | +0.60% | 106.3만 |
| 2026.09.30 | ₩42,608 | ₩43,051 | ₩42,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,568 |
| -0.09% |
| 104만 |
| 2026.09.29 | ₩42,957 | ₩43,171 | ₩42,300 | ₩42,554 | -0.94% | 106.8만 |
|---|
| 2026.09.28 | ₩43,332 | ₩43,399 | ₩42,823 | ₩42,984 | -0.80% | 78.1만 |
|---|
| 2026.09.25 | ₩43,158 | ₩43,708 | ₩43,158 | ₩43,520 | +0.84% | 84.5만 |
|---|
| 2026.09.24 | ₩43,104 | ₩43,225 | ₩42,474 | ₩43,144 | +0.09% | 83.7만 |
|---|
| 2026.09.23 | ₩43,332 | ₩43,493 | ₩42,809 | ₩42,809 | -1.21% | 77.3만 |
|---|
| 2026.09.22 | ₩44,620 | ₩44,620 | ₩43,265 | ₩43,332 | -2.89% | 115.8만 |
|---|
| 2026.09.21 | ₩44,097 | ₩44,405 | ₩43,842 | ₩43,909 | -0.43% | 50.9만 |
|---|
| 2026.09.18 | ₩44,043 | ₩44,164 | ₩43,614 | ₩44,003 | -0.09% | 154.3만 |
|---|
| 2026.09.17 | ₩45,143 | ₩45,143 | ₩44,043 | ₩44,043 | -2.44% | 63.1만 |
|---|
| 2026.09.16 | ₩44,942 | ₩45,223 | ₩43,761 | ₩44,687 | -0.57% | 125.6만 |
|---|
| 2026.09.15 | ₩44,593 | ₩45,129 | ₩44,593 | ₩45,103 | +1.14% | 93.1만 |
|---|
| 2026.09.14 | ₩44,217 | ₩44,848 | ₩44,056 | ₩44,606 | +0.88% | 82.8만 |
|---|
| 2026.09.11 | ₩44,767 | ₩44,861 | ₩44,030 | ₩44,472 | -0.66% | 67.5만 |
|---|
| 2026.09.10 | ₩43,828 | ₩44,365 | ₩43,346 | ₩44,338 | +1.16% | 62.1만 |
|---|
| 2026.09.09 | ₩43,802 | ₩44,231 | ₩43,614 | ₩43,842 | +0.09% | 64.1만 |
|---|
| 2026.09.08 | ₩44,553 | ₩44,807 | ₩44,325 | ₩44,405 | -0.33% | 59만 |
|---|
| 2026.09.04 | ₩44,405 | ₩45,129 | ₩44,405 | ₩44,848 | +1.00% | 43.1만 |
|---|
| 2026.09.03 | ₩44,740 | ₩45,156 | ₩44,512 | ₩44,714 | -0.06% | 50.2만 |
|---|
| 2026.09.02 | ₩43,949 | ₩44,955 | ₩43,949 | ₩44,553 | +1.37% | 77.6만 |
|---|
| 2026.09.01 | ₩44,512 | ₩44,660 | ₩43,668 | ₩43,721 | -1.78% | 54.6만 |
|---|
| 2026.08.31 | ₩44,740 | ₩44,740 | ₩44,338 | ₩44,566 | -0.39% | 60.6만 |
|---|
| 2026.08.28 | ₩44,512 | ₩44,928 | ₩44,365 | ₩44,781 | +0.60% | 63.5만 |
|---|
| 2026.08.27 | ₩44,714 | ₩45,129 | ₩44,043 | ₩44,351 | -0.81% | 56.7만 |
|---|
| 2026.08.26 | ₩45,398 | ₩45,572 | ₩45,022 | ₩45,156 | -0.53% | 50만 |
|---|
| 2026.08.25 | ₩45,559 | ₩45,706 | ₩44,968 | ₩45,210 | -0.77% | 54.3만 |
|---|
| 2026.08.24 | ₩45,880 | ₩46,283 | ₩45,478 | ₩45,545 | -0.73% | 52.2만 |
|---|
| 2026.08.21 | ₩46,229 | ₩46,524 | ₩45,572 | ₩45,773 | -0.99% | 76.1만 |
|---|
| 2026.08.20 | ₩45,652 | ₩46,135 | ₩45,424 | ₩45,907 | +0.56% | 79만 |
|---|
| 2026.08.19 | ₩46,645 | ₩46,645 | ₩45,559 | ₩45,760 | -1.90% | 72.2만 |
|---|
| 2026.08.18 | ₩46,846 | ₩46,846 | ₩46,229 | ₩46,444 | -0.86% | 58.1만 |
|---|
| 2026.08.17 | ₩47,074 | ₩47,382 | ₩46,685 | ₩46,752 | -0.68% | 76.2만 |
|---|
| 2026.08.14 | ₩46,967 | ₩47,423 | ₩46,873 | ₩47,315 | +0.74% | 51.7만 |
|---|
| 2026.08.13 | ₩47,128 | ₩47,369 | ₩47,007 | ₩47,114 | -0.03% | 47.8만 |
|---|
| 2026.08.12 | ₩46,618 | ₩46,994 | ₩46,511 | ₩46,873 | +0.55% | 54.8만 |
|---|
| 2026.08.11 | ₩46,202 | ₩46,886 | ₩46,202 | ₩46,672 | +1.02% | 57.1만 |
|---|
| 2026.08.10 | ₩46,336 | ₩46,524 | ₩45,867 | ₩46,095 | -0.52% | 59.6만 |
|---|
| 2026.08.07 | ₩46,296 | ₩46,618 | ₩46,068 | ₩46,497 | +0.43% | 59.3만 |
|---|
| 2026.08.06 | ₩47,691 | ₩47,771 | ₩46,511 | ₩46,551 | -2.39% | 47.8만 |
|---|
| 2026.08.05 | ₩47,959 | ₩47,959 | ₩47,222 | ₩47,356 | -1.26% | 68.9만 |
|---|
| 2026.08.04 | ₩47,476 | ₩47,892 | ₩47,208 | ₩47,651 | +0.37% | 77.4만 |
|---|
| 2026.08.03 | ₩47,503 | ₩47,946 | ₩47,208 | ₩47,503 | 0.00% | 77.8만 |
|---|
| 2026.07.31 | ₩47,289 | ₩47,329 | ₩46,605 | ₩47,128 | -0.34% | 81.2만 |
|---|
| 2026.07.30 | ₩47,356 | ₩47,704 | ₩46,806 | ₩46,833 | -1.10% | 63.3만 |
|---|
| 2026.07.29 | ₩46,980 | ₩47,584 | ₩46,953 | ₩47,262 | +0.60% | 85.3만 |
|---|
| 2026.07.28 | ₩46,725 | ₩47,302 | ₩46,591 | ₩47,222 | +1.06% | 90.7만 |
|---|
| 2026.07.27 | ₩46,739 | ₩46,967 | ₩46,162 | ₩46,189 | -1.18% | 57.7만 |
|---|
| 2026.07.24 | ₩46,497 | ₩47,101 | ₩46,283 | ₩46,511 | +0.03% | 67.8만 |
|---|
| 2026.07.23 | ₩46,243 | ₩46,296 | ₩45,518 | ₩46,269 | +0.06% | 84.9만 |
|---|
| 2026.07.22 | ₩46,752 | ₩46,752 | ₩46,175 | ₩46,511 | -0.52% | 72.8만 |
|---|
| 2026.07.21 | ₩46,484 | ₩46,859 | ₩46,041 | ₩46,645 | +0.35% | 87.9만 |
|---|
| 2026.07.20 | ₩47,369 | ₩47,396 | ₩46,390 | ₩46,779 | -1.25% | 81.7만 |
|---|
| 2026.07.17 | ₩48,670 | ₩48,764 | ₩47,154 | ₩47,369 | -2.67% | 129.2만 |
|---|
| 2026.07.16 | ₩47,409 | ₩48,978 | ₩47,128 | ₩48,952 | +3.25% | 114.3만 |
|---|
| 2026.07.15 | ₩46,591 | ₩47,503 | ₩46,578 | ₩47,235 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩46,524 | ₩46,766 | ₩46,149 | ₩46,457 | -0.14% | 68만 |
|---|
| 2026.07.13 | ₩46,538 | ₩46,766 | ₩46,269 | ₩46,564 | +0.06% | 65.7만 |
|---|
| 2026.07.10 | ₩46,591 | ₩46,725 | ₩45,988 | ₩46,350 | -0.52% | 62.2만 |
|---|
| 2026.07.09 | ₩45,599 | ₩46,591 | ₩45,599 | ₩46,444 | +1.85% | 69.3만 |
|---|
| 2026.07.08 | ₩45,934 | ₩46,377 | ₩45,465 | ₩45,572 | -0.79% | 100.8만 |
|---|
| 2026.07.07 | ₩46,819 | ₩47,181 | ₩46,457 | ₩46,497 | -0.69% | 72.6만 |
|---|
| 2026.07.06 | ₩46,672 | ₩47,074 | ₩46,497 | ₩46,605 | -0.14% | 58.8만 |
|---|
| 2026.07.02 | ₩47,852 | ₩47,973 | ₩46,471 | ₩46,779 | -2.24% | 94.8만 |
|---|
| 2026.07.01 | ₩46,497 | ₩47,718 | ₩46,269 | ₩47,543 | +2.25% | 99.4만 |
|---|
| 2026.06.30 | ₩46,243 | ₩46,698 | ₩45,894 | ₩46,403 | +0.35% | 93.6만 |
|---|
| 2026.06.29 | ₩46,900 | ₩47,101 | ₩45,988 | ₩46,243 | -1.40% | 121.9만 |
|---|
| 2026.06.26 | ₩47,128 | ₩47,503 | ₩46,873 | ₩47,262 | +0.28% | 450.1만 |
|---|
| 2026.06.25 | ₩46,001 | ₩47,356 | ₩45,196 | ₩46,859 | +1.87% | 130만 |
|---|
| 2026.06.24 | ₩44,942 | ₩45,746 | ₩44,942 | ₩45,652 | +1.58% | 112.8만 |
|---|
| 2026.06.23 | ₩44,258 | ₩45,022 | ₩44,083 | ₩44,928 | +1.52% | 88.1만 |
|---|
| 2026.06.22 | ₩43,949 | ₩44,781 | ₩43,949 | ₩44,378 | +0.98% | 66.2만 |
|---|
| 2026.06.18 | ₩44,070 | ₩44,378 | ₩43,842 | ₩43,963 | -0.24% | 197.7만 |
|---|
| 2026.06.17 | ₩44,526 | ₩44,901 | ₩43,279 | ₩43,681 | -1.90% | 116.4만 |
|---|
| 2026.06.16 | ₩44,807 | ₩45,143 | ₩44,579 | ₩44,781 | -0.06% | 94.3만 |
|---|
| 2026.06.15 | ₩45,317 | ₩45,706 | ₩44,405 | ₩44,727 | -1.30% | 89.8만 |
|---|
| 2026.06.12 | ₩44,472 | ₩45,143 | ₩44,472 | ₩45,129 | +1.48% | 66.6만 |
|---|
| 2026.06.11 | ₩44,861 | ₩44,915 | ₩44,204 | ₩44,660 | -0.45% | 76.8만 |
|---|
| 2026.06.10 | ₩44,714 | ₩45,089 | ₩44,325 | ₩44,539 | -0.39% | 111.5만 |
|---|
| 2026.06.09 | ₩44,124 | ₩45,210 | ₩44,124 | ₩44,419 | +0.67% | 97.6만 |
|---|
| 2026.06.08 | ₩43,694 | ₩44,164 | ₩43,641 | ₩43,828 | +0.31% | 76.2만 |
|---|
| 2026.06.05 | ₩43,493 | ₩43,949 | ₩43,399 | ₩43,560 | +0.15% | 87.9만 |
|---|
| 2026.06.04 | ₩43,064 | ₩43,922 | ₩42,957 | ₩43,386 | +0.75% | 125.8만 |
|---|
| 2026.06.03 | ₩43,466 | ₩43,493 | ₩42,514 | ₩42,528 | -2.16% | 90.6만 |
|---|
| 2026.06.02 | ₩42,943 | ₩44,070 | ₩42,823 | ₩43,775 | +1.94% | 90.6만 |
|---|
| 2026.06.01 | ₩43,480 | ₩43,587 | ₩42,608 | ₩43,144 | -0.77% | 98.6만 |
|---|
| 2026.05.29 | ₩43,627 | ₩44,030 | ₩43,533 | ₩43,828 | +0.46% | 83.8만 |
|---|
| 2026.05.28 | ₩43,319 | ₩43,882 | ₩43,077 | ₩43,855 | +1.24% | 71.3만 |
|---|
| 2026.05.27 | ₩43,989 | ₩44,070 | ₩43,319 | ₩43,547 | -1.01% | 73.9만 |
|---|
| 2026.05.26 | ₩43,305 | ₩43,909 | ₩43,305 | ₩43,775 | +1.08% | 77.6만 |
|---|
| 2026.05.22 | ₩43,252 | ₩43,828 | ₩42,916 | ₩43,238 | -0.03% | 57.8만 |
|---|
| 2026.05.21 | ₩42,729 | ₩43,305 | ₩42,380 | ₩43,171 | +1.04% | 65만 |
|---|
| 2026.05.20 | ₩42,300 | ₩43,346 | ₩42,139 | ₩43,051 | +1.78% | 78.2만 |
|---|
| 2026.05.19 | ₩42,487 | ₩42,528 | ₩41,937 | ₩42,393 | -0.22% | 54.5만 |
|---|
| 2026.05.18 | ₩41,844 | ₩42,756 | ₩41,656 | ₩42,581 | +1.76% | 64.9만 |
|---|
| 2026.05.15 | ₩42,112 | ₩42,447 | ₩41,428 | ₩41,709 | -0.96% | 99.3만 |
|---|
| 2026.05.14 | ₩42,340 | ₩42,782 | ₩42,031 | ₩42,112 | -0.54% | 69.3만 |
|---|
| 2026.05.13 | ₩42,192 | ₩42,688 | ₩41,696 | ₩41,991 | -0.48% | 72.4만 |
|---|
| 2026.05.12 | ₩42,407 | ₩42,796 | ₩41,428 | ₩42,514 | +0.25% | 82만 |
|---|
| 2026.05.11 | ₩43,426 | ₩43,480 | ₩42,005 | ₩42,219 | -2.78% | 70만 |
|---|
| 2026.05.08 | ₩43,372 | ₩43,788 | ₩43,037 | ₩43,265 | -0.25% | 61만 |
|---|
| 2026.05.07 | ₩43,896 | ₩44,124 | ₩43,399 | ₩43,440 | -1.04% | 69.7만 |
|---|
| 2026.05.06 | ₩43,668 | ₩44,204 | ₩43,641 | ₩43,721 | +0.12% | 91.5만 |
|---|
| 2026.05.05 | ₩42,688 | ₩43,332 | ₩42,608 | ₩43,212 | +1.23% | 55.9만 |
|---|
| 2026.05.04 | ₩43,198 | ₩43,533 | ₩42,487 | ₩42,635 | -1.30% | 67.5만 |
|---|
| 2026.05.01 | ₩43,332 | ₩43,922 | ₩42,823 | ₩43,668 | +0.77% | 102.6만 |
|---|
| 2026.04.30 | ₩42,554 | ₩43,547 | ₩42,380 | ₩43,279 | +1.70% | 61만 |
|---|
| 2026.04.29 | ₩43,372 | ₩43,681 | ₩42,635 | ₩42,702 | -1.55% | 73.9만 |
|---|
| 2026.04.28 | ₩43,721 | ₩44,043 | ₩43,547 | ₩43,828 | +0.25% | 70.6만 |
|---|
| 2026.04.27 | ₩42,769 | ₩43,855 | ₩42,769 | ₩43,493 | +1.69% | 62.4만 |
|---|
| 2026.04.24 | ₩43,305 | ₩43,708 | ₩42,715 | ₩42,863 | -1.02% | 56.2만 |
|---|
| 2026.04.23 | ₩42,970 | ₩43,520 | ₩42,581 | ₩43,466 | +1.15% | 50.8만 |
|---|
| 2026.04.22 | ₩43,493 | ₩43,574 | ₩42,648 | ₩42,903 | -1.36% | 65.2만 |
|---|
| 2026.04.21 | ₩43,721 | ₩44,177 | ₩43,158 | ₩43,265 | -1.04% | 91.7만 |
|---|
| 2026.04.20 | ₩43,466 | ₩44,056 | ₩42,809 | ₩43,775 | +0.71% | 71.6만 |
|---|
| 2026.04.17 | ₩43,265 | ₩44,258 | ₩42,393 | ₩43,547 | +0.65% | 88.5만 |
|---|
| 2026.04.16 | ₩41,562 | ₩41,763 | ₩41,294 | ₩41,522 | -0.10% | 67.5만 |
|---|
| 2026.04.15 | ₩42,072 | ₩42,300 | ₩40,422 | ₩41,763 | -0.73% | 66만 |
|---|
| 2026.04.14 | ₩41,924 | ₩42,179 | ₩40,409 | ₩42,112 | +0.45% | 63.8만 |
|---|
| 2026.04.13 | ₩41,669 | ₩42,273 | ₩41,347 | ₩42,152 | +1.16% | 58.5만 |
|---|
| 2026.04.10 | ₩42,286 | ₩42,434 | ₩41,683 | ₩41,790 | -1.17% | 45.8만 |
|---|
| 2026.04.09 | ₩41,522 | ₩42,635 | ₩41,374 | ₩42,487 | +2.33% | 60.3만 |
|---|
| 2026.04.08 | ₩41,884 | ₩42,487 | ₩41,777 | ₩41,857 | -0.06% | 79.7만 |
|---|
| 2026.04.07 | ₩40,663 | ₩41,253 | ₩40,556 | ₩40,932 | +0.66% | 63.6만 |
|---|
| 2026.04.06 | ₩39,966 | ₩40,838 | ₩39,899 | ₩40,757 | +1.98% | 50.3만 |
|---|
| 2026.04.02 | ₩39,725 | ₩40,261 | ₩39,403 | ₩40,207 | +1.22% | 59.3만 |
|---|
| 2026.04.01 | ₩39,698 | ₩40,368 | ₩39,564 | ₩40,033 | +0.84% | 56.7만 |
|---|
| 2026.03.31 | ₩39,765 | ₩39,912 | ₩39,027 | ₩39,497 | -0.67% | 101.4만 |
|---|
| 2026.03.30 | ₩39,041 | ₩39,430 | ₩38,920 | ₩39,067 | +0.07% | 55.8만 |
|---|
| 2026.03.27 | ₩39,309 | ₩39,497 | ₩38,853 | ₩38,880 | -1.09% | 61.3만 |
|---|
| 2026.03.26 | ₩39,108 | ₩39,631 | ₩39,108 | ₩39,604 | +1.27% | 62.2만 |
|---|
| 2026.03.25 | ₩40,033 | ₩40,167 | ₩39,148 | ₩39,416 | -1.54% | 51.7만 |
|---|
| 2026.03.24 | ₩39,175 | ₩40,207 | ₩39,175 | ₩39,631 | +1.16% | 68.4만 |
|---|
| 2026.03.23 | ₩39,859 | ₩40,516 | ₩39,309 | ₩39,617 | -0.61% | 91.8만 |
|---|
| 2026.03.20 | ₩38,357 | ₩38,974 | ₩38,088 | ₩38,826 | +1.22% | 212.6만 |
|---|
| 2026.03.19 | ₩38,249 | ₩38,705 | ₩37,713 | ₩38,424 | +0.46% | 67.1만 |
|---|
| 2026.03.18 | ₩38,974 | ₩39,255 | ₩38,249 | ₩38,343 | -1.62% | 90.1만 |
|---|
| 2026.03.17 | ₩40,020 | ₩40,167 | ₩38,866 | ₩39,336 | -1.71% | 84.9만 |
|---|
| 2026.03.16 | ₩39,953 | ₩40,181 | ₩39,510 | ₩39,550 | -1.01% | 72.7만 |
|---|
| 2026.03.13 | ₩39,671 | ₩40,154 | ₩38,906 | ₩39,644 | -0.07% | 75.1만 |
|---|
| 2026.03.12 | ₩38,933 | ₩40,127 | ₩38,276 | ₩39,711 | +2.00% | 91.8만 |
|---|
| 2026.03.11 | ₩40,207 | ₩40,704 | ₩39,778 | ₩40,073 | -0.33% | 87.7만 |
|---|
| 2026.03.10 | ₩40,476 | ₩41,629 | ₩40,060 | ₩40,757 | +0.70% | 80.1만 |
|---|
| 2026.03.09 | ₩39,845 | ₩40,784 | ₩39,041 | ₩40,583 | +1.85% | 106.2만 |
|---|
| 2026.03.06 | ₩39,483 | ₩40,435 | ₩38,746 | ₩40,341 | +2.17% | 97.2만 |
|---|
| 2026.03.05 | ₩40,288 | ₩40,838 | ₩40,033 | ₩40,637 | +0.87% | 78.6만 |
|---|
| 2026.03.04 | ₩41,093 | ₩41,334 | ₩40,556 | ₩40,878 | -0.52% | 83.6만 |
|---|
| 2026.03.03 | ₩40,395 | ₩41,240 | ₩39,631 | ₩40,690 | +0.73% | 115만 |
|---|
| 2026.03.02 | ₩40,838 | ₩42,876 | ₩40,274 | ₩41,401 | +1.38% | 192.5만 |
|---|
| 2026.02.27 | ₩43,855 | ₩43,869 | ₩41,441 | ₩41,481 | -5.41% | 138.2만 |
|---|
| 2026.02.26 | ₩44,110 | ₩45,022 | ₩43,748 | ₩44,861 | +1.70% | 80만 |
|---|
| 2026.02.25 | ₩43,520 | ₩44,070 | ₩43,131 | ₩43,909 | +0.89% | 44.9만 |
|---|
| 2026.02.24 | ₩42,997 | ₩43,520 | ₩42,487 | ₩43,212 | +0.50% | 47.3만 |
|---|
| 2026.02.23 | ₩44,673 | ₩44,861 | ₩42,702 | ₩42,890 | -3.99% | 66.7만 |
|---|
| 2026.02.20 | ₩44,338 | ₩45,210 | ₩43,627 | ₩44,700 | +0.82% | 88.9만 |
|---|
| 2026.02.19 | ₩43,882 | ₩44,445 | ₩43,761 | ₩44,392 | +1.16% | 47.4만 |
|---|
| 2026.02.18 | ₩44,647 | ₩45,585 | ₩44,070 | ₩44,217 | -0.96% | 49.9만 |
|---|
| 2026.02.17 | ₩45,062 | ₩45,652 | ₩44,499 | ₩44,861 | -0.45% | 68.3만 |
|---|
| 2026.02.13 | ₩44,848 | ₩45,223 | ₩44,311 | ₩44,901 | +0.12% | 46.8만 |
|---|
| 2026.02.12 | ₩45,532 | ₩46,403 | ₩44,338 | ₩44,848 | -1.50% | 87만 |
|---|
| 2026.02.11 | ₩45,465 | ₩46,055 | ₩44,727 | ₩45,103 | -0.80% | 68.2만 |
|---|
| 2026.02.10 | ₩46,068 | ₩46,564 | ₩45,089 | ₩45,156 | -1.98% | 62.3만 |
|---|
| 2026.02.09 | ₩46,403 | ₩46,806 | ₩46,068 | ₩46,323 | -0.17% | 53.6만 |
|---|
| 2026.02.06 | ₩46,229 | ₩46,940 | ₩46,068 | ₩46,645 | +0.90% | 97.1만 |
|---|
| 2026.02.05 | ₩45,813 | ₩46,457 | ₩45,465 | ₩45,894 | +0.18% | 77.6만 |
|---|
| 2026.02.04 | ₩45,035 | ₩46,175 | ₩42,916 | ₩45,813 | +1.73% | 72.8만 |
|---|
| 2026.02.03 | ₩43,265 | ₩44,995 | ₩43,252 | ₩44,647 | +3.19% | 115.2만 |
|---|
| 2026.02.02 | ₩42,702 | ₩43,936 | ₩42,501 | ₩43,466 | +1.79% | 84.7만 |
|---|
| 2026.01.30 | ₩42,286 | ₩42,863 | ₩41,870 | ₩42,675 | +0.92% | 251.4만 |
|---|
| 2026.01.29 | ₩42,165 | ₩42,662 | ₩41,857 | ₩42,581 | +0.99% | 92.4만 |
|---|
| 2026.01.28 | ₩42,809 | ₩42,836 | ₩41,857 | ₩42,005 | -1.88% | 79.3만 |
|---|
| 2026.01.27 | ₩43,198 | ₩43,507 | ₩42,675 | ₩42,702 | -1.15% | 71.8만 |
|---|
| 2026.01.26 | ₩43,869 | ₩45,143 | ₩42,648 | ₩42,984 | -2.02% | 116.5만 |
|---|
| 2026.01.23 | ₩44,794 | ₩46,108 | ₩43,681 | ₩43,922 | -1.95% | 89.3만 |
|---|
| 2026.01.22 | ₩45,357 | ₩46,363 | ₩44,539 | ₩45,196 | -0.35% | 95.7만 |
|---|
| 2026.01.21 | ₩43,641 | ₩45,465 | ₩43,520 | ₩45,344 | +3.90% | 82.4만 |
|---|
| 2026.01.20 | ₩42,903 | ₩43,708 | ₩42,595 | ₩43,359 | +1.06% | 51.2만 |
|---|
| 2026.01.16 | ₩43,735 | ₩44,043 | ₩42,702 | ₩43,641 | -0.21% | 68.7만 |
|---|
| 2026.01.15 | ₩42,984 | ₩44,217 | ₩42,984 | ₩43,788 | +1.87% | 60.9만 |
|---|
| 2026.01.14 | ₩42,608 | ₩43,493 | ₩42,460 | ₩43,104 | +1.16% | 74.3만 |
|---|
| 2026.01.13 | ₩42,273 | ₩42,796 | ₩42,206 | ₩42,608 | +0.79% | 76.1만 |
|---|
| 2026.01.12 | ₩41,857 | ₩42,313 | ₩41,777 | ₩42,273 | +0.99% | 58.6만 |
|---|
| 2026.01.09 | ₩42,943 | ₩43,372 | ₩42,192 | ₩42,340 | -1.41% | 69.7만 |
|---|
| 2026.01.08 | ₩41,334 | ₩43,359 | ₩41,334 | ₩43,024 | +4.09% | 72.2만 |
|---|
| 2026.01.07 | ₩42,098 | ₩42,326 | ₩41,133 | ₩41,589 | -1.21% | 62.7만 |
|---|
| 2026.01.06 | ₩40,932 | ₩42,273 | ₩40,891 | ₩42,018 | +2.65% | 81.3만 |
|---|
| 2026.01.05 | ₩40,100 | ₩41,844 | ₩39,751 | ₩41,267 | +2.91% | 107.9만 |
|---|
| 2026.01.02 | ₩40,113 | ₩40,583 | ₩39,483 | ₩40,261 | +0.37% | 96.1만 |
|---|
| 2025.12.31 | ₩40,637 | ₩40,784 | ₩40,020 | ₩40,060 | -1.42% | 80.8만 |
|---|
| 2025.12.30 | ₩40,851 | ₩40,972 | ₩40,623 | ₩40,717 | -0.33% | 67만 |
|---|
| 2025.12.29 | ₩41,495 | ₩41,575 | ₩40,838 | ₩40,932 | -1.36% | 58.9만 |
|---|
| 2025.12.26 | ₩41,428 | ₩41,535 | ₩41,079 | ₩41,374 | -0.13% | 51.1만 |
|---|
| 2025.12.24 | ₩41,468 | ₩41,602 | ₩41,321 | ₩41,388 | -0.19% | 27.3만 |
|---|
| 2025.12.23 | ₩41,602 | ₩42,085 | ₩41,441 | ₩41,522 | -0.19% | 65.7만 |
|---|
| 2025.12.22 | ₩41,616 | ₩42,232 | ₩41,481 | ₩41,790 | +0.42% | 60.9만 |
|---|
| 2025.12.19 | ₩41,777 | ₩41,964 | ₩41,052 | ₩41,656 | -0.29% | 229.1만 |
|---|
| 2025.12.18 | ₩42,246 | ₩42,501 | ₩41,709 | ₩41,884 | -0.86% | 88.8만 |
|---|
| 2025.12.17 | ₩42,125 | ₩42,675 | ₩41,924 | ₩41,964 | -0.38% | 77.5만 |
|---|
| 2025.12.16 | ₩42,232 | ₩42,407 | ₩41,924 | ₩42,232 | 0.00% | 129.1만 |
|---|
| 2025.12.15 | ₩42,487 | ₩42,769 | ₩41,723 | ₩42,072 | -0.98% | 94.4만 |
|---|
| 2025.12.12 | ₩42,782 | ₩42,863 | ₩42,232 | ₩42,367 | -0.97% | 104.9만 |
|---|
| 2025.12.11 | ₩42,514 | ₩43,051 | ₩42,514 | ₩42,581 | +0.16% | 91만 |
|---|
| 2025.12.10 | ₩41,629 | ₩42,729 | ₩41,589 | ₩42,474 | +2.03% | 168.7만 |
|---|
| 2025.12.09 | ₩41,817 | ₩42,246 | ₩41,602 | ₩41,669 | -0.35% | 69.6만 |
|---|
| 2025.12.08 | ₩41,669 | ₩42,286 | ₩41,468 | ₩41,750 | +0.19% | 91.6만 |
|---|
| 2025.12.05 | ₩42,326 | ₩42,367 | ₩41,642 | ₩41,656 | -1.58% | 70만 |
|---|
| 2025.12.04 | ₩42,380 | ₩42,715 | ₩42,232 | ₩42,393 | +0.03% | 92.2만 |
|---|
| 2025.12.03 | ₩41,951 | ₩42,581 | ₩41,589 | ₩42,447 | +1.18% | 73.4만 |
|---|
| 2025.12.02 | ₩42,568 | ₩42,621 | ₩41,696 | ₩41,750 | -1.92% | 58.6만 |
|---|
| 2025.12.01 | ₩41,656 | ₩42,756 | ₩41,562 | ₩42,367 | +1.71% | 68.1만 |
|---|
| 2025.11.28 | ₩41,884 | ₩42,152 | ₩41,803 | ₩41,897 | +0.03% | 31.3만 |
|---|
| 2025.11.26 | ₩42,112 | ₩42,420 | ₩41,777 | ₩41,897 | -0.51% | 108.7만 |
|---|
| 2025.11.25 | ₩41,844 | ₩42,688 | ₩41,441 | ₩42,447 | +1.44% | 56.7만 |
|---|
| 2025.11.24 | ₩41,870 | ₩42,219 | ₩41,414 | ₩41,522 | -0.83% | 64만 |
|---|
| 2025.11.21 | ₩40,569 | ₩42,313 | ₩40,543 | ₩42,058 | +3.67% | 67.1만 |
|---|
| 2025.11.20 | ₩41,025 | ₩41,549 | ₩40,368 | ₩40,677 | -0.85% | 61.6만 |
|---|
| 2025.11.19 | ₩40,516 | ₩40,932 | ₩40,248 | ₩40,502 | -0.03% | 41.6만 |
|---|
| 2025.11.18 | ₩40,020 | ₩40,824 | ₩39,966 | ₩40,543 | +1.31% | 71만 |
|---|
| 2025.11.17 | ₩41,589 | ₩41,790 | ₩39,966 | ₩40,046 | -3.71% | 56.7만 |
|---|
| 2025.11.14 | ₩41,388 | ₩41,857 | ₩40,717 | ₩41,763 | +0.91% | 61.8만 |
|---|
| 2025.11.13 | ₩41,790 | ₩42,353 | ₩41,374 | ₩41,535 | -0.61% | 45.7만 |
|---|
| 2025.11.12 | ₩42,259 | ₩42,742 | ₩41,951 | ₩42,058 | -0.48% | 44.5만 |
|---|
| 2025.11.11 | ₩42,152 | ₩42,407 | ₩41,669 | ₩42,165 | +0.03% | 48.4만 |
|---|
| 2025.11.10 | ₩42,045 | ₩42,300 | ₩41,669 | ₩41,911 | -0.32% | 53.4만 |
|---|
| 2025.11.07 | ₩41,240 | ₩42,085 | ₩41,146 | ₩42,045 | +1.95% | 53.1만 |
|---|
| 2025.11.06 | ₩41,616 | ₩41,924 | ₩41,146 | ₩41,240 | -0.90% | 57.6만 |
|---|
| 2025.11.05 | ₩41,106 | ₩42,112 | ₩41,039 | ₩41,870 | +1.86% | 54.1만 |
|---|
| 2025.11.04 | ₩41,334 | ₩41,535 | ₩40,771 | ₩41,106 | -0.55% | 64.6만 |
|---|
| 2025.11.03 | ₩41,146 | ₩41,535 | ₩40,569 | ₩41,468 | +0.78% | 71.5만 |
|---|
| 2025.10.31 | ₩41,146 | ₩41,575 | ₩40,489 | ₩41,428 | +0.68% | 70.1만 |
|---|
| 2025.10.30 | ₩40,918 | ₩41,951 | ₩40,918 | ₩41,173 | +0.62% | 91.4만 |
|---|
| 2025.10.29 | ₩41,656 | ₩42,460 | ₩40,918 | ₩41,093 | -1.35% | 109.5만 |
|---|
| 2025.10.28 | ₩41,991 | ₩42,326 | ₩41,508 | ₩42,031 | +0.10% | 48.1만 |
|---|
| 2025.10.27 | ₩42,232 | ₩43,010 | ₩41,857 | ₩41,991 | -0.57% | 75.6만 |
|---|
| 2025.10.24 | ₩41,924 | ₩42,581 | ₩40,905 | ₩41,736 | -0.45% | 90.6만 |
|---|
| 2025.10.23 | ₩43,118 | ₩43,144 | ₩42,393 | ₩42,715 | -0.93% | 61.3만 |
|---|
| 2025.10.22 | ₩43,238 | ₩43,922 | ₩42,608 | ₩43,144 | -0.22% | 44.6만 |
|---|
| 2025.10.21 | ₩43,024 | ₩43,238 | ₩42,823 | ₩43,144 | +0.28% | 34.5만 |
|---|
| 2025.10.20 | ₩42,487 | ₩43,346 | ₩42,326 | ₩43,238 | +1.77% | 45만 |
|---|
| 2025.10.17 | ₩42,286 | ₩42,514 | ₩41,951 | ₩42,286 | 0.00% | 57.8만 |
|---|
| 2025.10.16 | ₩43,775 | ₩44,110 | ₩41,723 | ₩42,031 | -3.98% | 101.7만 |
|---|
| 2025.10.15 | ₩45,116 | ₩45,277 | ₩43,896 | ₩44,030 | -2.41% | 48.2만 |
|---|
| 2025.10.14 | ₩43,587 | ₩45,478 | ₩43,560 | ₩45,183 | +3.66% | 49.1만 |
|---|
| 2025.10.13 | ₩43,413 | ₩44,110 | ₩43,118 | ₩44,016 | +1.39% | 43.9만 |
|---|
| 2025.10.10 | ₩45,250 | ₩45,545 | ₩42,970 | ₩43,064 | -4.83% | 59.5만 |
|---|