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 | ₩41,950 | ₩42,070 | ₩41,252 | ₩41,266 | -1.63% | 101.3만 |
| 2026.10.08 | ₩42,097 | ₩42,446 | ₩41,748 | ₩42,151 | +0.13% | 116.9만 |
| 2026.10.07 | ₩42,419 | ₩42,593 | ₩41,856 | ₩42,097 | -0.76% | 63.9만 |
| 2026.10.06 | ₩43,103 | ₩43,304 | ₩42,674 | ₩42,808 | -0.68% | 64.8만 |
| 2026.10.05 | ₩43,090 | ₩43,183 | ₩42,553 | ₩42,955 | -0.31% | 101만 |
| 2026.10.02 | ₩42,955 | ₩43,519 | ₩42,888 | ₩43,116 | +0.37% | 85만 |
| 2026.10.01 | ₩42,325 | ₩43,090 | ₩41,641 | ₩42,580 | +0.60% | 106.3만 |
| 2026.09.30 | ₩42,607 | ₩43,049 | ₩42,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,567 |
| -0.09% |
| 104만 |
| 2026.09.29 | ₩42,955 | ₩43,170 | ₩42,298 | ₩42,553 | -0.94% | 106.8만 |
|---|
| 2026.09.28 | ₩43,331 | ₩43,398 | ₩42,821 | ₩42,982 | -0.80% | 78.1만 |
|---|
| 2026.09.25 | ₩43,157 | ₩43,706 | ₩43,157 | ₩43,519 | +0.84% | 84.5만 |
|---|
| 2026.09.24 | ₩43,103 | ₩43,224 | ₩42,473 | ₩43,143 | +0.09% | 83.7만 |
|---|
| 2026.09.23 | ₩43,331 | ₩43,492 | ₩42,808 | ₩42,808 | -1.21% | 77.3만 |
|---|
| 2026.09.22 | ₩44,618 | ₩44,618 | ₩43,264 | ₩43,331 | -2.89% | 115.8만 |
|---|
| 2026.09.21 | ₩44,095 | ₩44,404 | ₩43,841 | ₩43,908 | -0.43% | 50.9만 |
|---|
| 2026.09.18 | ₩44,042 | ₩44,162 | ₩43,613 | ₩44,001 | -0.09% | 154.3만 |
|---|
| 2026.09.17 | ₩45,141 | ₩45,141 | ₩44,042 | ₩44,042 | -2.44% | 63.1만 |
|---|
| 2026.09.16 | ₩44,940 | ₩45,222 | ₩43,760 | ₩44,685 | -0.57% | 125.6만 |
|---|
| 2026.09.15 | ₩44,592 | ₩45,128 | ₩44,592 | ₩45,101 | +1.14% | 93.1만 |
|---|
| 2026.09.14 | ₩44,216 | ₩44,846 | ₩44,055 | ₩44,605 | +0.88% | 82.8만 |
|---|
| 2026.09.11 | ₩44,766 | ₩44,860 | ₩44,028 | ₩44,471 | -0.66% | 67.5만 |
|---|
| 2026.09.10 | ₩43,827 | ₩44,364 | ₩43,344 | ₩44,337 | +1.16% | 62.1만 |
|---|
| 2026.09.09 | ₩43,800 | ₩44,229 | ₩43,613 | ₩43,841 | +0.09% | 64.1만 |
|---|
| 2026.09.08 | ₩44,551 | ₩44,806 | ₩44,323 | ₩44,404 | -0.33% | 59만 |
|---|
| 2026.09.04 | ₩44,404 | ₩45,128 | ₩44,404 | ₩44,846 | +1.00% | 43.1만 |
|---|
| 2026.09.03 | ₩44,739 | ₩45,155 | ₩44,511 | ₩44,712 | -0.06% | 50.2만 |
|---|
| 2026.09.02 | ₩43,948 | ₩44,954 | ₩43,948 | ₩44,551 | +1.37% | 77.6만 |
|---|
| 2026.09.01 | ₩44,511 | ₩44,659 | ₩43,666 | ₩43,720 | -1.78% | 54.6만 |
|---|
| 2026.08.31 | ₩44,739 | ₩44,739 | ₩44,337 | ₩44,565 | -0.39% | 60.6만 |
|---|
| 2026.08.28 | ₩44,511 | ₩44,927 | ₩44,364 | ₩44,779 | +0.60% | 63.5만 |
|---|
| 2026.08.27 | ₩44,712 | ₩45,128 | ₩44,042 | ₩44,350 | -0.81% | 56.7만 |
|---|
| 2026.08.26 | ₩45,396 | ₩45,571 | ₩45,021 | ₩45,155 | -0.53% | 50만 |
|---|
| 2026.08.25 | ₩45,557 | ₩45,705 | ₩44,967 | ₩45,208 | -0.77% | 54.3만 |
|---|
| 2026.08.24 | ₩45,879 | ₩46,281 | ₩45,477 | ₩45,544 | -0.73% | 52.2만 |
|---|
| 2026.08.21 | ₩46,228 | ₩46,523 | ₩45,571 | ₩45,772 | -0.99% | 76.1만 |
|---|
| 2026.08.20 | ₩45,651 | ₩46,134 | ₩45,423 | ₩45,906 | +0.56% | 79만 |
|---|
| 2026.08.19 | ₩46,643 | ₩46,643 | ₩45,557 | ₩45,758 | -1.90% | 72.2만 |
|---|
| 2026.08.18 | ₩46,845 | ₩46,845 | ₩46,228 | ₩46,442 | -0.86% | 58.1만 |
|---|
| 2026.08.17 | ₩47,073 | ₩47,381 | ₩46,684 | ₩46,751 | -0.68% | 76.2만 |
|---|
| 2026.08.14 | ₩46,965 | ₩47,421 | ₩46,871 | ₩47,314 | +0.74% | 51.7만 |
|---|
| 2026.08.13 | ₩47,126 | ₩47,368 | ₩47,006 | ₩47,113 | -0.03% | 47.8만 |
|---|
| 2026.08.12 | ₩46,617 | ₩46,992 | ₩46,509 | ₩46,871 | +0.55% | 54.8만 |
|---|
| 2026.08.11 | ₩46,201 | ₩46,885 | ₩46,201 | ₩46,670 | +1.02% | 57.1만 |
|---|
| 2026.08.10 | ₩46,335 | ₩46,523 | ₩45,866 | ₩46,094 | -0.52% | 59.6만 |
|---|
| 2026.08.07 | ₩46,295 | ₩46,617 | ₩46,067 | ₩46,496 | +0.43% | 59.3만 |
|---|
| 2026.08.06 | ₩47,690 | ₩47,770 | ₩46,509 | ₩46,550 | -2.39% | 47.8만 |
|---|
| 2026.08.05 | ₩47,958 | ₩47,958 | ₩47,220 | ₩47,354 | -1.26% | 68.9만 |
|---|
| 2026.08.04 | ₩47,475 | ₩47,891 | ₩47,207 | ₩47,649 | +0.37% | 77.4만 |
|---|
| 2026.08.03 | ₩47,502 | ₩47,944 | ₩47,207 | ₩47,502 | 0.00% | 77.8만 |
|---|
| 2026.07.31 | ₩47,287 | ₩47,327 | ₩46,603 | ₩47,126 | -0.34% | 81.2만 |
|---|
| 2026.07.30 | ₩47,354 | ₩47,703 | ₩46,804 | ₩46,831 | -1.10% | 63.3만 |
|---|
| 2026.07.29 | ₩46,979 | ₩47,582 | ₩46,952 | ₩47,260 | +0.60% | 85.3만 |
|---|
| 2026.07.28 | ₩46,724 | ₩47,301 | ₩46,590 | ₩47,220 | +1.06% | 90.7만 |
|---|
| 2026.07.27 | ₩46,737 | ₩46,965 | ₩46,161 | ₩46,187 | -1.18% | 57.7만 |
|---|
| 2026.07.24 | ₩46,496 | ₩47,099 | ₩46,281 | ₩46,509 | +0.03% | 67.8만 |
|---|
| 2026.07.23 | ₩46,241 | ₩46,295 | ₩45,517 | ₩46,268 | +0.06% | 84.9만 |
|---|
| 2026.07.22 | ₩46,751 | ₩46,751 | ₩46,174 | ₩46,509 | -0.52% | 72.8만 |
|---|
| 2026.07.21 | ₩46,483 | ₩46,858 | ₩46,040 | ₩46,643 | +0.35% | 87.9만 |
|---|
| 2026.07.20 | ₩47,368 | ₩47,394 | ₩46,389 | ₩46,778 | -1.25% | 81.7만 |
|---|
| 2026.07.17 | ₩48,669 | ₩48,762 | ₩47,153 | ₩47,368 | -2.67% | 129.2만 |
|---|
| 2026.07.16 | ₩47,408 | ₩48,977 | ₩47,126 | ₩48,950 | +3.25% | 114.3만 |
|---|
| 2026.07.15 | ₩46,590 | ₩47,502 | ₩46,576 | ₩47,234 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩46,523 | ₩46,764 | ₩46,147 | ₩46,456 | -0.14% | 68만 |
|---|
| 2026.07.13 | ₩46,536 | ₩46,764 | ₩46,268 | ₩46,563 | +0.06% | 65.7만 |
|---|
| 2026.07.10 | ₩46,590 | ₩46,724 | ₩45,986 | ₩46,348 | -0.52% | 62.2만 |
|---|
| 2026.07.09 | ₩45,597 | ₩46,590 | ₩45,597 | ₩46,442 | +1.85% | 69.3만 |
|---|
| 2026.07.08 | ₩45,933 | ₩46,375 | ₩45,463 | ₩45,571 | -0.79% | 100.8만 |
|---|
| 2026.07.07 | ₩46,818 | ₩47,180 | ₩46,456 | ₩46,496 | -0.69% | 72.6만 |
|---|
| 2026.07.06 | ₩46,670 | ₩47,073 | ₩46,496 | ₩46,603 | -0.14% | 58.8만 |
|---|
| 2026.07.02 | ₩47,850 | ₩47,971 | ₩46,469 | ₩46,778 | -2.24% | 94.8만 |
|---|
| 2026.07.01 | ₩46,496 | ₩47,716 | ₩46,268 | ₩47,542 | +2.25% | 99.4만 |
|---|
| 2026.06.30 | ₩46,241 | ₩46,697 | ₩45,892 | ₩46,402 | +0.35% | 93.6만 |
|---|
| 2026.06.29 | ₩46,898 | ₩47,099 | ₩45,986 | ₩46,241 | -1.40% | 121.9만 |
|---|
| 2026.06.26 | ₩47,126 | ₩47,502 | ₩46,871 | ₩47,260 | +0.28% | 450.1만 |
|---|
| 2026.06.25 | ₩46,000 | ₩47,354 | ₩45,195 | ₩46,858 | +1.87% | 130만 |
|---|
| 2026.06.24 | ₩44,940 | ₩45,745 | ₩44,940 | ₩45,651 | +1.58% | 112.8만 |
|---|
| 2026.06.23 | ₩44,256 | ₩45,021 | ₩44,082 | ₩44,927 | +1.52% | 88.1만 |
|---|
| 2026.06.22 | ₩43,948 | ₩44,779 | ₩43,948 | ₩44,377 | +0.98% | 66.2만 |
|---|
| 2026.06.18 | ₩44,069 | ₩44,377 | ₩43,841 | ₩43,961 | -0.24% | 197.7만 |
|---|
| 2026.06.17 | ₩44,525 | ₩44,900 | ₩43,277 | ₩43,680 | -1.90% | 116.4만 |
|---|
| 2026.06.16 | ₩44,806 | ₩45,141 | ₩44,578 | ₩44,779 | -0.06% | 94.3만 |
|---|
| 2026.06.15 | ₩45,316 | ₩45,705 | ₩44,404 | ₩44,726 | -1.30% | 89.8만 |
|---|
| 2026.06.12 | ₩44,471 | ₩45,141 | ₩44,471 | ₩45,128 | +1.48% | 66.6만 |
|---|
| 2026.06.11 | ₩44,860 | ₩44,913 | ₩44,203 | ₩44,659 | -0.45% | 76.8만 |
|---|
| 2026.06.10 | ₩44,712 | ₩45,088 | ₩44,323 | ₩44,538 | -0.39% | 111.5만 |
|---|
| 2026.06.09 | ₩44,122 | ₩45,208 | ₩44,122 | ₩44,417 | +0.67% | 97.6만 |
|---|
| 2026.06.08 | ₩43,693 | ₩44,162 | ₩43,639 | ₩43,827 | +0.31% | 76.2만 |
|---|
| 2026.06.05 | ₩43,492 | ₩43,948 | ₩43,398 | ₩43,559 | +0.15% | 87.9만 |
|---|
| 2026.06.04 | ₩43,063 | ₩43,921 | ₩42,955 | ₩43,385 | +0.75% | 125.8만 |
|---|
| 2026.06.03 | ₩43,465 | ₩43,492 | ₩42,513 | ₩42,526 | -2.16% | 90.6만 |
|---|
| 2026.06.02 | ₩42,942 | ₩44,069 | ₩42,821 | ₩43,774 | +1.94% | 90.6만 |
|---|
| 2026.06.01 | ₩43,478 | ₩43,586 | ₩42,607 | ₩43,143 | -0.77% | 98.6만 |
|---|
| 2026.05.29 | ₩43,626 | ₩44,028 | ₩43,532 | ₩43,827 | +0.46% | 83.8만 |
|---|
| 2026.05.28 | ₩43,318 | ₩43,881 | ₩43,076 | ₩43,854 | +1.24% | 71.3만 |
|---|
| 2026.05.27 | ₩43,988 | ₩44,069 | ₩43,318 | ₩43,546 | -1.01% | 73.9만 |
|---|
| 2026.05.26 | ₩43,304 | ₩43,908 | ₩43,304 | ₩43,774 | +1.08% | 77.6만 |
|---|
| 2026.05.22 | ₩43,250 | ₩43,827 | ₩42,915 | ₩43,237 | -0.03% | 57.8만 |
|---|
| 2026.05.21 | ₩42,727 | ₩43,304 | ₩42,379 | ₩43,170 | +1.04% | 65만 |
|---|
| 2026.05.20 | ₩42,298 | ₩43,344 | ₩42,137 | ₩43,049 | +1.78% | 78.2만 |
|---|
| 2026.05.19 | ₩42,486 | ₩42,526 | ₩41,936 | ₩42,392 | -0.22% | 54.5만 |
|---|
| 2026.05.18 | ₩41,842 | ₩42,754 | ₩41,655 | ₩42,580 | +1.76% | 64.9만 |
|---|
| 2026.05.15 | ₩42,111 | ₩42,446 | ₩41,427 | ₩41,708 | -0.96% | 99.3만 |
|---|
| 2026.05.14 | ₩42,339 | ₩42,781 | ₩42,030 | ₩42,111 | -0.54% | 69.3만 |
|---|
| 2026.05.13 | ₩42,191 | ₩42,687 | ₩41,695 | ₩41,990 | -0.48% | 72.4만 |
|---|
| 2026.05.12 | ₩42,406 | ₩42,795 | ₩41,427 | ₩42,513 | +0.25% | 82만 |
|---|
| 2026.05.11 | ₩43,425 | ₩43,478 | ₩42,003 | ₩42,218 | -2.78% | 70만 |
|---|
| 2026.05.08 | ₩43,371 | ₩43,787 | ₩43,036 | ₩43,264 | -0.25% | 61만 |
|---|
| 2026.05.07 | ₩43,894 | ₩44,122 | ₩43,398 | ₩43,438 | -1.04% | 69.7만 |
|---|
| 2026.05.06 | ₩43,666 | ₩44,203 | ₩43,639 | ₩43,720 | +0.12% | 91.5만 |
|---|
| 2026.05.05 | ₩42,687 | ₩43,331 | ₩42,607 | ₩43,210 | +1.23% | 55.9만 |
|---|
| 2026.05.04 | ₩43,197 | ₩43,532 | ₩42,486 | ₩42,634 | -1.30% | 67.5만 |
|---|
| 2026.05.01 | ₩43,331 | ₩43,921 | ₩42,821 | ₩43,666 | +0.77% | 102.6만 |
|---|
| 2026.04.30 | ₩42,553 | ₩43,546 | ₩42,379 | ₩43,277 | +1.70% | 61만 |
|---|
| 2026.04.29 | ₩43,371 | ₩43,680 | ₩42,634 | ₩42,701 | -1.55% | 73.9만 |
|---|
| 2026.04.28 | ₩43,720 | ₩44,042 | ₩43,546 | ₩43,827 | +0.25% | 70.6만 |
|---|
| 2026.04.27 | ₩42,768 | ₩43,854 | ₩42,768 | ₩43,492 | +1.69% | 62.4만 |
|---|
| 2026.04.24 | ₩43,304 | ₩43,706 | ₩42,714 | ₩42,862 | -1.02% | 56.2만 |
|---|
| 2026.04.23 | ₩42,969 | ₩43,519 | ₩42,580 | ₩43,465 | +1.15% | 50.8만 |
|---|
| 2026.04.22 | ₩43,492 | ₩43,572 | ₩42,647 | ₩42,902 | -1.36% | 65.2만 |
|---|
| 2026.04.21 | ₩43,720 | ₩44,176 | ₩43,157 | ₩43,264 | -1.04% | 91.7만 |
|---|
| 2026.04.20 | ₩43,465 | ₩44,055 | ₩42,808 | ₩43,774 | +0.71% | 71.6만 |
|---|
| 2026.04.17 | ₩43,264 | ₩44,256 | ₩42,392 | ₩43,546 | +0.65% | 88.5만 |
|---|
| 2026.04.16 | ₩41,561 | ₩41,762 | ₩41,292 | ₩41,520 | -0.10% | 67.5만 |
|---|
| 2026.04.15 | ₩42,070 | ₩42,298 | ₩40,421 | ₩41,762 | -0.73% | 66만 |
|---|
| 2026.04.14 | ₩41,923 | ₩42,178 | ₩40,407 | ₩42,111 | +0.45% | 63.8만 |
|---|
| 2026.04.13 | ₩41,668 | ₩42,271 | ₩41,346 | ₩42,151 | +1.16% | 58.5만 |
|---|
| 2026.04.10 | ₩42,285 | ₩42,432 | ₩41,681 | ₩41,789 | -1.17% | 45.8만 |
|---|
| 2026.04.09 | ₩41,520 | ₩42,634 | ₩41,373 | ₩42,486 | +2.33% | 60.3만 |
|---|
| 2026.04.08 | ₩41,883 | ₩42,486 | ₩41,775 | ₩41,856 | -0.06% | 79.7만 |
|---|
| 2026.04.07 | ₩40,662 | ₩41,252 | ₩40,555 | ₩40,930 | +0.66% | 63.6만 |
|---|
| 2026.04.06 | ₩39,965 | ₩40,836 | ₩39,898 | ₩40,756 | +1.98% | 50.3만 |
|---|
| 2026.04.02 | ₩39,723 | ₩40,260 | ₩39,402 | ₩40,206 | +1.22% | 59.3만 |
|---|
| 2026.04.01 | ₩39,697 | ₩40,367 | ₩39,562 | ₩40,032 | +0.84% | 56.7만 |
|---|
| 2026.03.31 | ₩39,764 | ₩39,911 | ₩39,026 | ₩39,495 | -0.67% | 101.4만 |
|---|
| 2026.03.30 | ₩39,039 | ₩39,428 | ₩38,919 | ₩39,066 | +0.07% | 55.8만 |
|---|
| 2026.03.27 | ₩39,308 | ₩39,495 | ₩38,852 | ₩38,878 | -1.09% | 61.3만 |
|---|
| 2026.03.26 | ₩39,106 | ₩39,630 | ₩39,106 | ₩39,603 | +1.27% | 62.2만 |
|---|
| 2026.03.25 | ₩40,032 | ₩40,166 | ₩39,147 | ₩39,415 | -1.54% | 51.7만 |
|---|
| 2026.03.24 | ₩39,174 | ₩40,206 | ₩39,174 | ₩39,630 | +1.16% | 68.4만 |
|---|
| 2026.03.23 | ₩39,857 | ₩40,515 | ₩39,308 | ₩39,616 | -0.61% | 91.8만 |
|---|
| 2026.03.20 | ₩38,355 | ₩38,972 | ₩38,087 | ₩38,825 | +1.22% | 212.6만 |
|---|
| 2026.03.19 | ₩38,248 | ₩38,704 | ₩37,712 | ₩38,423 | +0.46% | 67.1만 |
|---|
| 2026.03.18 | ₩38,972 | ₩39,254 | ₩38,248 | ₩38,342 | -1.62% | 90.1만 |
|---|
| 2026.03.17 | ₩40,018 | ₩40,166 | ₩38,865 | ₩39,334 | -1.71% | 84.9만 |
|---|
| 2026.03.16 | ₩39,951 | ₩40,179 | ₩39,509 | ₩39,549 | -1.01% | 72.7만 |
|---|
| 2026.03.13 | ₩39,670 | ₩40,153 | ₩38,905 | ₩39,643 | -0.07% | 75.1만 |
|---|
| 2026.03.12 | ₩38,932 | ₩40,126 | ₩38,275 | ₩39,710 | +2.00% | 91.8만 |
|---|
| 2026.03.11 | ₩40,206 | ₩40,702 | ₩39,777 | ₩40,072 | -0.33% | 87.7만 |
|---|
| 2026.03.10 | ₩40,474 | ₩41,628 | ₩40,059 | ₩40,756 | +0.70% | 80.1만 |
|---|
| 2026.03.09 | ₩39,844 | ₩40,783 | ₩39,039 | ₩40,582 | +1.85% | 106.2만 |
|---|
| 2026.03.06 | ₩39,482 | ₩40,434 | ₩38,744 | ₩40,340 | +2.17% | 97.2만 |
|---|
| 2026.03.05 | ₩40,287 | ₩40,836 | ₩40,032 | ₩40,635 | +0.87% | 78.6만 |
|---|
| 2026.03.04 | ₩41,091 | ₩41,333 | ₩40,555 | ₩40,877 | -0.52% | 83.6만 |
|---|
| 2026.03.03 | ₩40,394 | ₩41,239 | ₩39,630 | ₩40,689 | +0.73% | 115만 |
|---|
| 2026.03.02 | ₩40,836 | ₩42,875 | ₩40,273 | ₩41,400 | +1.38% | 192.5만 |
|---|
| 2026.02.27 | ₩43,854 | ₩43,867 | ₩41,440 | ₩41,480 | -5.41% | 138.2만 |
|---|
| 2026.02.26 | ₩44,109 | ₩45,021 | ₩43,747 | ₩44,860 | +1.70% | 80만 |
|---|
| 2026.02.25 | ₩43,519 | ₩44,069 | ₩43,130 | ₩43,908 | +0.89% | 44.9만 |
|---|
| 2026.02.24 | ₩42,996 | ₩43,519 | ₩42,486 | ₩43,210 | +0.50% | 47.3만 |
|---|
| 2026.02.23 | ₩44,672 | ₩44,860 | ₩42,701 | ₩42,888 | -3.99% | 66.7만 |
|---|
| 2026.02.20 | ₩44,337 | ₩45,208 | ₩43,626 | ₩44,699 | +0.82% | 88.9만 |
|---|
| 2026.02.19 | ₩43,881 | ₩44,444 | ₩43,760 | ₩44,390 | +1.16% | 47.4만 |
|---|
| 2026.02.18 | ₩44,645 | ₩45,584 | ₩44,069 | ₩44,216 | -0.96% | 49.9만 |
|---|
| 2026.02.17 | ₩45,061 | ₩45,651 | ₩44,498 | ₩44,860 | -0.45% | 68.3만 |
|---|
| 2026.02.13 | ₩44,846 | ₩45,222 | ₩44,310 | ₩44,900 | +0.12% | 46.8만 |
|---|
| 2026.02.12 | ₩45,530 | ₩46,402 | ₩44,337 | ₩44,846 | -1.50% | 87만 |
|---|
| 2026.02.11 | ₩45,463 | ₩46,053 | ₩44,726 | ₩45,101 | -0.80% | 68.2만 |
|---|
| 2026.02.10 | ₩46,067 | ₩46,563 | ₩45,088 | ₩45,155 | -1.98% | 62.3만 |
|---|
| 2026.02.09 | ₩46,402 | ₩46,804 | ₩46,067 | ₩46,322 | -0.17% | 53.6만 |
|---|
| 2026.02.06 | ₩46,228 | ₩46,939 | ₩46,067 | ₩46,643 | +0.90% | 97.1만 |
|---|
| 2026.02.05 | ₩45,812 | ₩46,456 | ₩45,463 | ₩45,892 | +0.18% | 77.6만 |
|---|
| 2026.02.04 | ₩45,034 | ₩46,174 | ₩42,915 | ₩45,812 | +1.73% | 72.8만 |
|---|
| 2026.02.03 | ₩43,264 | ₩44,994 | ₩43,250 | ₩44,645 | +3.19% | 115.2만 |
|---|
| 2026.02.02 | ₩42,701 | ₩43,934 | ₩42,499 | ₩43,465 | +1.79% | 84.7만 |
|---|
| 2026.01.30 | ₩42,285 | ₩42,862 | ₩41,869 | ₩42,674 | +0.92% | 251.4만 |
|---|
| 2026.01.29 | ₩42,164 | ₩42,660 | ₩41,856 | ₩42,580 | +0.99% | 92.4만 |
|---|
| 2026.01.28 | ₩42,808 | ₩42,835 | ₩41,856 | ₩42,003 | -1.88% | 79.3만 |
|---|
| 2026.01.27 | ₩43,197 | ₩43,505 | ₩42,674 | ₩42,701 | -1.15% | 71.8만 |
|---|
| 2026.01.26 | ₩43,867 | ₩45,141 | ₩42,647 | ₩42,982 | -2.02% | 116.5만 |
|---|
| 2026.01.23 | ₩44,793 | ₩46,107 | ₩43,680 | ₩43,921 | -1.95% | 89.3만 |
|---|
| 2026.01.22 | ₩45,356 | ₩46,362 | ₩44,538 | ₩45,195 | -0.35% | 95.7만 |
|---|
| 2026.01.21 | ₩43,639 | ₩45,463 | ₩43,519 | ₩45,343 | +3.90% | 82.4만 |
|---|
| 2026.01.20 | ₩42,902 | ₩43,706 | ₩42,593 | ₩43,358 | +1.06% | 51.2만 |
|---|
| 2026.01.16 | ₩43,733 | ₩44,042 | ₩42,701 | ₩43,639 | -0.21% | 68.7만 |
|---|
| 2026.01.15 | ₩42,982 | ₩44,216 | ₩42,982 | ₩43,787 | +1.87% | 60.9만 |
|---|
| 2026.01.14 | ₩42,607 | ₩43,492 | ₩42,459 | ₩43,103 | +1.16% | 74.3만 |
|---|
| 2026.01.13 | ₩42,271 | ₩42,795 | ₩42,204 | ₩42,607 | +0.79% | 76.1만 |
|---|
| 2026.01.12 | ₩41,856 | ₩42,312 | ₩41,775 | ₩42,271 | +0.99% | 58.6만 |
|---|
| 2026.01.09 | ₩42,942 | ₩43,371 | ₩42,191 | ₩42,339 | -1.41% | 69.7만 |
|---|
| 2026.01.08 | ₩41,333 | ₩43,358 | ₩41,333 | ₩43,022 | +4.09% | 72.2만 |
|---|
| 2026.01.07 | ₩42,097 | ₩42,325 | ₩41,132 | ₩41,588 | -1.21% | 62.7만 |
|---|
| 2026.01.06 | ₩40,930 | ₩42,271 | ₩40,890 | ₩42,017 | +2.65% | 81.3만 |
|---|
| 2026.01.05 | ₩40,099 | ₩41,842 | ₩39,750 | ₩41,266 | +2.91% | 107.9만 |
|---|
| 2026.01.02 | ₩40,112 | ₩40,582 | ₩39,482 | ₩40,260 | +0.37% | 96.1만 |
|---|
| 2025.12.31 | ₩40,635 | ₩40,783 | ₩40,018 | ₩40,059 | -1.42% | 80.8만 |
|---|
| 2025.12.30 | ₩40,850 | ₩40,971 | ₩40,622 | ₩40,716 | -0.33% | 67만 |
|---|
| 2025.12.29 | ₩41,494 | ₩41,574 | ₩40,836 | ₩40,930 | -1.36% | 58.9만 |
|---|
| 2025.12.26 | ₩41,427 | ₩41,534 | ₩41,078 | ₩41,373 | -0.13% | 51.1만 |
|---|
| 2025.12.24 | ₩41,467 | ₩41,601 | ₩41,319 | ₩41,386 | -0.19% | 27.3만 |
|---|
| 2025.12.23 | ₩41,601 | ₩42,084 | ₩41,440 | ₩41,520 | -0.19% | 65.7만 |
|---|
| 2025.12.22 | ₩41,614 | ₩42,231 | ₩41,480 | ₩41,789 | +0.42% | 60.9만 |
|---|
| 2025.12.19 | ₩41,775 | ₩41,963 | ₩41,051 | ₩41,655 | -0.29% | 229.1만 |
|---|
| 2025.12.18 | ₩42,245 | ₩42,499 | ₩41,708 | ₩41,883 | -0.86% | 88.8만 |
|---|
| 2025.12.17 | ₩42,124 | ₩42,674 | ₩41,923 | ₩41,963 | -0.38% | 77.5만 |
|---|
| 2025.12.16 | ₩42,231 | ₩42,406 | ₩41,923 | ₩42,231 | 0.00% | 129.1만 |
|---|
| 2025.12.15 | ₩42,486 | ₩42,768 | ₩41,722 | ₩42,070 | -0.98% | 94.4만 |
|---|
| 2025.12.12 | ₩42,781 | ₩42,862 | ₩42,231 | ₩42,365 | -0.97% | 104.9만 |
|---|
| 2025.12.11 | ₩42,513 | ₩43,049 | ₩42,513 | ₩42,580 | +0.16% | 91만 |
|---|
| 2025.12.10 | ₩41,628 | ₩42,727 | ₩41,588 | ₩42,473 | +2.03% | 168.7만 |
|---|
| 2025.12.09 | ₩41,815 | ₩42,245 | ₩41,601 | ₩41,668 | -0.35% | 69.6만 |
|---|
| 2025.12.08 | ₩41,668 | ₩42,285 | ₩41,467 | ₩41,748 | +0.19% | 91.6만 |
|---|
| 2025.12.05 | ₩42,325 | ₩42,365 | ₩41,641 | ₩41,655 | -1.58% | 70만 |
|---|
| 2025.12.04 | ₩42,379 | ₩42,714 | ₩42,231 | ₩42,392 | +0.03% | 92.2만 |
|---|
| 2025.12.03 | ₩41,950 | ₩42,580 | ₩41,588 | ₩42,446 | +1.18% | 73.4만 |
|---|
| 2025.12.02 | ₩42,567 | ₩42,620 | ₩41,695 | ₩41,748 | -1.92% | 58.6만 |
|---|
| 2025.12.01 | ₩41,655 | ₩42,754 | ₩41,561 | ₩42,365 | +1.71% | 68.1만 |
|---|
| 2025.11.28 | ₩41,883 | ₩42,151 | ₩41,802 | ₩41,896 | +0.03% | 31.3만 |
|---|
| 2025.11.26 | ₩42,111 | ₩42,419 | ₩41,775 | ₩41,896 | -0.51% | 108.7만 |
|---|
| 2025.11.25 | ₩41,842 | ₩42,687 | ₩41,440 | ₩42,446 | +1.44% | 56.7만 |
|---|
| 2025.11.24 | ₩41,869 | ₩42,218 | ₩41,413 | ₩41,520 | -0.83% | 64만 |
|---|
| 2025.11.21 | ₩40,568 | ₩42,312 | ₩40,541 | ₩42,057 | +3.67% | 67.1만 |
|---|
| 2025.11.20 | ₩41,024 | ₩41,547 | ₩40,367 | ₩40,676 | -0.85% | 61.6만 |
|---|
| 2025.11.19 | ₩40,515 | ₩40,930 | ₩40,246 | ₩40,501 | -0.03% | 41.6만 |
|---|
| 2025.11.18 | ₩40,018 | ₩40,823 | ₩39,965 | ₩40,541 | +1.31% | 71만 |
|---|
| 2025.11.17 | ₩41,588 | ₩41,789 | ₩39,965 | ₩40,045 | -3.71% | 56.7만 |
|---|
| 2025.11.14 | ₩41,386 | ₩41,856 | ₩40,716 | ₩41,762 | +0.91% | 61.8만 |
|---|
| 2025.11.13 | ₩41,789 | ₩42,352 | ₩41,373 | ₩41,534 | -0.61% | 45.7만 |
|---|
| 2025.11.12 | ₩42,258 | ₩42,741 | ₩41,950 | ₩42,057 | -0.48% | 44.5만 |
|---|
| 2025.11.11 | ₩42,151 | ₩42,406 | ₩41,668 | ₩42,164 | +0.03% | 48.4만 |
|---|
| 2025.11.10 | ₩42,043 | ₩42,298 | ₩41,668 | ₩41,909 | -0.32% | 53.4만 |
|---|
| 2025.11.07 | ₩41,239 | ₩42,084 | ₩41,145 | ₩42,043 | +1.95% | 53.1만 |
|---|
| 2025.11.06 | ₩41,614 | ₩41,923 | ₩41,145 | ₩41,239 | -0.90% | 57.6만 |
|---|
| 2025.11.05 | ₩41,105 | ₩42,111 | ₩41,038 | ₩41,869 | +1.86% | 54.1만 |
|---|
| 2025.11.04 | ₩41,333 | ₩41,534 | ₩40,769 | ₩41,105 | -0.55% | 64.6만 |
|---|
| 2025.11.03 | ₩41,145 | ₩41,534 | ₩40,568 | ₩41,467 | +0.78% | 71.5만 |
|---|
| 2025.10.31 | ₩41,145 | ₩41,574 | ₩40,488 | ₩41,427 | +0.68% | 70.1만 |
|---|
| 2025.10.30 | ₩40,917 | ₩41,950 | ₩40,917 | ₩41,172 | +0.62% | 91.4만 |
|---|
| 2025.10.29 | ₩41,655 | ₩42,459 | ₩40,917 | ₩41,091 | -1.35% | 109.5만 |
|---|
| 2025.10.28 | ₩41,990 | ₩42,325 | ₩41,507 | ₩42,030 | +0.10% | 48.1만 |
|---|
| 2025.10.27 | ₩42,231 | ₩43,009 | ₩41,856 | ₩41,990 | -0.57% | 75.6만 |
|---|
| 2025.10.24 | ₩41,923 | ₩42,580 | ₩40,904 | ₩41,735 | -0.45% | 90.6만 |
|---|
| 2025.10.23 | ₩43,116 | ₩43,143 | ₩42,392 | ₩42,714 | -0.93% | 61.3만 |
|---|
| 2025.10.22 | ₩43,237 | ₩43,921 | ₩42,607 | ₩43,143 | -0.22% | 44.6만 |
|---|
| 2025.10.21 | ₩43,022 | ₩43,237 | ₩42,821 | ₩43,143 | +0.28% | 34.5만 |
|---|
| 2025.10.20 | ₩42,486 | ₩43,344 | ₩42,325 | ₩43,237 | +1.77% | 45만 |
|---|
| 2025.10.17 | ₩42,285 | ₩42,513 | ₩41,950 | ₩42,285 | 0.00% | 57.8만 |
|---|
| 2025.10.16 | ₩43,774 | ₩44,109 | ₩41,722 | ₩42,030 | -3.98% | 101.7만 |
|---|
| 2025.10.15 | ₩45,115 | ₩45,276 | ₩43,894 | ₩44,028 | -2.41% | 48.2만 |
|---|
| 2025.10.14 | ₩43,586 | ₩45,477 | ₩43,559 | ₩45,182 | +3.66% | 49.1만 |
|---|
| 2025.10.13 | ₩43,411 | ₩44,109 | ₩43,116 | ₩44,015 | +1.39% | 43.9만 |
|---|
| 2025.10.10 | ₩45,249 | ₩45,544 | ₩42,969 | ₩43,063 | -4.83% | 59.5만 |
|---|