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 | ₩43,055 | ₩43,269 | ₩41,219 | ₩41,232 | -4.23% | 448만 |
| 2026.09.28–2026.10.02 | ₩43,296 | ₩43,484 | ₩41,608 | ₩43,082 | -0.50% | 480.1만 |
| 2026.09.21–2026.09.25 | ₩44,060 | ₩44,582 | ₩42,438 | ₩43,484 | -1.31% | 412.1만 |
| 2026.09.14–2026.09.18 | ₩44,180 | ₩45,185 | ₩43,577 | ₩43,966 | -0.49% | 518.9만 |
| 2026.09.08–2026.09.11 | ₩44,515 | ₩44,824 | ₩43,309 | ₩44,435 | -0.18% | 252.7만 |
| 2026.08.31–2026.09.04 | ₩44,703 | ₩45,118 | ₩43,631 | ₩44,810 | +0.24% | 286만 |
| 2026.08.24–2026.08.28 | ₩45,842 | ₩46,244 | ₩44,006 | ₩44,743 | -2.40% | 276.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,035 |
| ₩47,343 |
| ₩45,386 |
| ₩45,735 |
| -2.76% |
| 361.5만 |
| 2026.08.10–2026.08.14 | ₩46,298 | ₩47,383 | ₩45,829 | ₩47,276 | +2.11% | 271.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,464 | ₩47,919 | ₩46,030 | ₩46,458 | -2.12% | 331.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,700 | ₩47,665 | ₩46,123 | ₩47,088 | +0.83% | 378.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,330 | ₩47,356 | ₩45,480 | ₩46,472 | -1.81% | 395.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,499 | ₩48,938 | ₩46,110 | ₩47,330 | +1.79% | 456.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,633 | ₩47,142 | ₩45,427 | ₩46,311 | -0.69% | 363.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,861 | ₩47,933 | ₩45,855 | ₩46,740 | -0.26% | 409.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,912 | ₩47,464 | ₩43,912 | ₩47,222 | +7.54% | 847.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,279 | ₩45,668 | ₩43,242 | ₩43,926 | -2.99% | 498.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,658 | ₩45,172 | ₩43,604 | ₩45,092 | +3.28% | 428.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,443 | ₩44,033 | ₩42,479 | ₩43,524 | +0.19% | 493.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,269 | ₩44,033 | ₩43,041 | ₩43,792 | +1.21% | 306.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,809 | ₩43,792 | ₩41,621 | ₩43,202 | +3.33% | 320.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,390 | ₩43,443 | ₩41,393 | ₩41,675 | -3.95% | 392.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,162 | ₩44,167 | ₩42,452 | ₩43,229 | +0.16% | 345.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,733 | ₩44,006 | ₩42,345 | ₩43,631 | +2.10% | 370.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,430 | ₩44,140 | ₩42,546 | ₩42,827 | -1.39% | 335.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,634 | ₩44,221 | ₩40,375 | ₩43,510 | +4.51% | 344.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,933 | ₩42,599 | ₩39,866 | ₩41,755 | +4.56% | 299.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,008 | ₩40,335 | ₩38,887 | ₩40,174 | +2.99% | 273.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,825 | ₩40,482 | ₩38,820 | ₩38,847 | -2.46% | 335.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,919 | ₩40,147 | ₩37,681 | ₩38,794 | -2.82% | 527.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,812 | ₩41,594 | ₩38,244 | ₩39,611 | -0.50% | 440.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,804 | ₩42,840 | ₩38,713 | ₩40,308 | -1.22% | 566.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,636 | ₩44,984 | ₩41,407 | ₩41,447 | -7.15% | 377.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,025 | ₩45,614 | ₩43,591 | ₩44,663 | -0.80% | 254.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,365 | ₩46,767 | ₩44,274 | ₩44,864 | -3.24% | 317.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,666 | ₩46,901 | ₩42,465 | ₩46,606 | +9.23% | 447.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,832 | ₩45,105 | ₩41,822 | ₩42,639 | -2.72% | 611.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,867 | ₩46,324 | ₩42,559 | ₩43,886 | +2.38% | 318.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,822 | ₩44,180 | ₩41,742 | ₩43,604 | +4.26% | 338.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,067 | ₩43,336 | ₩39,718 | ₩42,304 | +5.59% | 393.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,460 | ₩41,541 | ₩39,450 | ₩40,227 | -2.97% | 302.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,581 | ₩42,197 | ₩41,045 | ₩41,340 | -0.58% | 205만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,452 | ₩42,733 | ₩41,018 | ₩41,621 | -1.96% | 619만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,634 | ₩43,015 | ₩41,433 | ₩42,331 | +1.67% | 525.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,621 | ₩42,720 | ₩41,527 | ₩41,621 | 0.00% | 362.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,835 | ₩42,653 | ₩41,380 | ₩41,862 | +0.06% | 260.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,554 | ₩42,278 | ₩39,933 | ₩42,023 | +1.13% | 297.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,010 | ₩42,706 | ₩40,683 | ₩41,728 | -0.67% | 253.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,112 | ₩42,077 | ₩40,536 | ₩42,010 | +2.18% | 300.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,197 | ₩42,974 | ₩40,455 | ₩41,393 | -1.91% | 394.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,452 | ₩43,886 | ₩40,871 | ₩41,701 | -1.77% | 276만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,376 | ₩45,440 | ₩41,688 | ₩42,251 | -2.59% | 300.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,212 | ₩45,507 | ₩42,934 | ₩43,028 | -4.83% | 59.5만 |
|---|