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 | ₩41,843 | ₩41,963 | ₩41,147 | ₩41,160 | -1.63% | 101.3만 |
| 2026.10.08 | ₩41,990 | ₩42,338 | ₩41,642 | ₩42,043 | +0.13% | 116.9만 |
| 2026.10.07 | ₩42,311 | ₩42,485 | ₩41,749 | ₩41,990 | -0.76% | 63.9만 |
| 2026.10.06 | ₩42,993 | ₩43,194 | ₩42,565 | ₩42,699 | -0.68% | 64.8만 |
| 2026.10.05 | ₩42,980 | ₩43,073 | ₩42,445 | ₩42,846 | -0.31% | 101만 |
| 2026.10.02 | ₩42,846 | ₩43,408 | ₩42,779 | ₩43,006 | +0.37% | 85만 |
| 2026.10.01 | ₩42,217 | ₩42,980 | ₩41,535 | ₩42,471 | +0.60% | 106.3만 |
| 2026.09.30 | ₩42,498 | ₩42,940 | ₩42,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,458 |
| -0.09% |
| 104만 |
| 2026.09.29 | ₩42,846 | ₩43,060 | ₩42,190 | ₩42,445 | -0.94% | 106.8만 |
|---|
| 2026.09.28 | ₩43,220 | ₩43,287 | ₩42,712 | ₩42,873 | -0.80% | 78.1만 |
|---|
| 2026.09.25 | ₩43,047 | ₩43,595 | ₩43,047 | ₩43,408 | +0.84% | 84.5만 |
|---|
| 2026.09.24 | ₩42,993 | ₩43,113 | ₩42,364 | ₩43,033 | +0.09% | 83.7만 |
|---|
| 2026.09.23 | ₩43,220 | ₩43,381 | ₩42,699 | ₩42,699 | -1.21% | 77.3만 |
|---|
| 2026.09.22 | ₩44,505 | ₩44,505 | ₩43,154 | ₩43,220 | -2.89% | 115.8만 |
|---|
| 2026.09.21 | ₩43,983 | ₩44,291 | ₩43,729 | ₩43,796 | -0.43% | 50.9만 |
|---|
| 2026.09.18 | ₩43,929 | ₩44,050 | ₩43,501 | ₩43,889 | -0.09% | 154.3만 |
|---|
| 2026.09.17 | ₩45,026 | ₩45,026 | ₩43,929 | ₩43,929 | -2.44% | 63.1만 |
|---|
| 2026.09.16 | ₩44,826 | ₩45,107 | ₩43,648 | ₩44,571 | -0.57% | 125.6만 |
|---|
| 2026.09.15 | ₩44,478 | ₩45,013 | ₩44,478 | ₩44,986 | +1.14% | 93.1만 |
|---|
| 2026.09.14 | ₩44,103 | ₩44,732 | ₩43,943 | ₩44,491 | +0.88% | 82.8만 |
|---|
| 2026.09.11 | ₩44,652 | ₩44,745 | ₩43,916 | ₩44,357 | -0.66% | 67.5만 |
|---|
| 2026.09.10 | ₩43,715 | ₩44,250 | ₩43,234 | ₩44,224 | +1.16% | 62.1만 |
|---|
| 2026.09.09 | ₩43,689 | ₩44,117 | ₩43,501 | ₩43,729 | +0.09% | 64.1만 |
|---|
| 2026.09.08 | ₩44,438 | ₩44,692 | ₩44,210 | ₩44,291 | -0.33% | 59만 |
|---|
| 2026.09.04 | ₩44,291 | ₩45,013 | ₩44,291 | ₩44,732 | +1.00% | 43.1만 |
|---|
| 2026.09.03 | ₩44,625 | ₩45,040 | ₩44,398 | ₩44,598 | -0.06% | 50.2만 |
|---|
| 2026.09.02 | ₩43,836 | ₩44,839 | ₩43,836 | ₩44,438 | +1.37% | 77.6만 |
|---|
| 2026.09.01 | ₩44,398 | ₩44,545 | ₩43,555 | ₩43,608 | -1.78% | 54.6만 |
|---|
| 2026.08.31 | ₩44,625 | ₩44,625 | ₩44,224 | ₩44,451 | -0.39% | 60.6만 |
|---|
| 2026.08.28 | ₩44,398 | ₩44,812 | ₩44,250 | ₩44,665 | +0.60% | 63.5만 |
|---|
| 2026.08.27 | ₩44,598 | ₩45,013 | ₩43,929 | ₩44,237 | -0.81% | 56.7만 |
|---|
| 2026.08.26 | ₩45,280 | ₩45,454 | ₩44,906 | ₩45,040 | -0.53% | 50만 |
|---|
| 2026.08.25 | ₩45,441 | ₩45,588 | ₩44,852 | ₩45,093 | -0.77% | 54.3만 |
|---|
| 2026.08.24 | ₩45,762 | ₩46,163 | ₩45,361 | ₩45,428 | -0.73% | 52.2만 |
|---|
| 2026.08.21 | ₩46,110 | ₩46,404 | ₩45,454 | ₩45,655 | -0.99% | 76.1만 |
|---|
| 2026.08.20 | ₩45,535 | ₩46,016 | ₩45,307 | ₩45,789 | +0.56% | 79만 |
|---|
| 2026.08.19 | ₩46,525 | ₩46,525 | ₩45,441 | ₩45,642 | -1.90% | 72.2만 |
|---|
| 2026.08.18 | ₩46,725 | ₩46,725 | ₩46,110 | ₩46,324 | -0.86% | 58.1만 |
|---|
| 2026.08.17 | ₩46,953 | ₩47,260 | ₩46,565 | ₩46,632 | -0.68% | 76.2만 |
|---|
| 2026.08.14 | ₩46,846 | ₩47,300 | ₩46,752 | ₩47,193 | +0.74% | 51.7만 |
|---|
| 2026.08.13 | ₩47,006 | ₩47,247 | ₩46,886 | ₩46,993 | -0.03% | 47.8만 |
|---|
| 2026.08.12 | ₩46,498 | ₩46,872 | ₩46,391 | ₩46,752 | +0.55% | 54.8만 |
|---|
| 2026.08.11 | ₩46,083 | ₩46,765 | ₩46,083 | ₩46,551 | +1.02% | 57.1만 |
|---|
| 2026.08.10 | ₩46,217 | ₩46,404 | ₩45,749 | ₩45,976 | -0.52% | 59.6만 |
|---|
| 2026.08.07 | ₩46,177 | ₩46,498 | ₩45,949 | ₩46,377 | +0.43% | 59.3만 |
|---|
| 2026.08.06 | ₩47,568 | ₩47,648 | ₩46,391 | ₩46,431 | -2.39% | 47.8만 |
|---|
| 2026.08.05 | ₩47,835 | ₩47,835 | ₩47,100 | ₩47,233 | -1.26% | 68.9만 |
|---|
| 2026.08.04 | ₩47,354 | ₩47,769 | ₩47,086 | ₩47,528 | +0.37% | 77.4만 |
|---|
| 2026.08.03 | ₩47,381 | ₩47,822 | ₩47,086 | ₩47,381 | 0.00% | 77.8만 |
|---|
| 2026.07.31 | ₩47,167 | ₩47,207 | ₩46,484 | ₩47,006 | -0.34% | 81.2만 |
|---|
| 2026.07.30 | ₩47,233 | ₩47,581 | ₩46,685 | ₩46,712 | -1.10% | 63.3만 |
|---|
| 2026.07.29 | ₩46,859 | ₩47,461 | ₩46,832 | ₩47,140 | +0.60% | 85.3만 |
|---|
| 2026.07.28 | ₩46,605 | ₩47,180 | ₩46,471 | ₩47,100 | +1.06% | 90.7만 |
|---|
| 2026.07.27 | ₩46,618 | ₩46,846 | ₩46,043 | ₩46,070 | -1.18% | 57.7만 |
|---|
| 2026.07.24 | ₩46,377 | ₩46,979 | ₩46,163 | ₩46,391 | +0.03% | 67.8만 |
|---|
| 2026.07.23 | ₩46,123 | ₩46,177 | ₩45,401 | ₩46,150 | +0.06% | 84.9만 |
|---|
| 2026.07.22 | ₩46,632 | ₩46,632 | ₩46,056 | ₩46,391 | -0.52% | 72.8만 |
|---|
| 2026.07.21 | ₩46,364 | ₩46,739 | ₩45,923 | ₩46,525 | +0.35% | 87.9만 |
|---|
| 2026.07.20 | ₩47,247 | ₩47,274 | ₩46,270 | ₩46,658 | -1.25% | 81.7만 |
|---|
| 2026.07.17 | ₩48,544 | ₩48,638 | ₩47,033 | ₩47,247 | -2.67% | 129.2만 |
|---|
| 2026.07.16 | ₩47,287 | ₩48,852 | ₩47,006 | ₩48,825 | +3.25% | 114.3만 |
|---|
| 2026.07.15 | ₩46,471 | ₩47,381 | ₩46,458 | ₩47,113 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩46,404 | ₩46,645 | ₩46,030 | ₩46,337 | -0.14% | 68만 |
|---|
| 2026.07.13 | ₩46,417 | ₩46,645 | ₩46,150 | ₩46,444 | +0.06% | 65.7만 |
|---|
| 2026.07.10 | ₩46,471 | ₩46,605 | ₩45,869 | ₩46,230 | -0.52% | 62.2만 |
|---|
| 2026.07.09 | ₩45,481 | ₩46,471 | ₩45,481 | ₩46,324 | +1.85% | 69.3만 |
|---|
| 2026.07.08 | ₩45,816 | ₩46,257 | ₩45,347 | ₩45,454 | -0.79% | 100.8만 |
|---|
| 2026.07.07 | ₩46,698 | ₩47,060 | ₩46,337 | ₩46,377 | -0.69% | 72.6만 |
|---|
| 2026.07.06 | ₩46,551 | ₩46,953 | ₩46,377 | ₩46,484 | -0.14% | 58.8만 |
|---|
| 2026.07.02 | ₩47,728 | ₩47,849 | ₩46,351 | ₩46,658 | -2.24% | 94.8만 |
|---|
| 2026.07.01 | ₩46,377 | ₩47,595 | ₩46,150 | ₩47,421 | +2.25% | 99.4만 |
|---|
| 2026.06.30 | ₩46,123 | ₩46,578 | ₩45,775 | ₩46,284 | +0.35% | 93.6만 |
|---|
| 2026.06.29 | ₩46,779 | ₩46,979 | ₩45,869 | ₩46,123 | -1.40% | 121.9만 |
|---|
| 2026.06.26 | ₩47,006 | ₩47,381 | ₩46,752 | ₩47,140 | +0.28% | 450.1만 |
|---|
| 2026.06.25 | ₩45,882 | ₩47,233 | ₩45,080 | ₩46,739 | +1.87% | 130만 |
|---|
| 2026.06.24 | ₩44,826 | ₩45,628 | ₩44,826 | ₩45,535 | +1.58% | 112.8만 |
|---|
| 2026.06.23 | ₩44,143 | ₩44,906 | ₩43,970 | ₩44,812 | +1.52% | 88.1만 |
|---|
| 2026.06.22 | ₩43,836 | ₩44,665 | ₩43,836 | ₩44,264 | +0.98% | 66.2만 |
|---|
| 2026.06.18 | ₩43,956 | ₩44,264 | ₩43,729 | ₩43,849 | -0.24% | 197.7만 |
|---|
| 2026.06.17 | ₩44,411 | ₩44,786 | ₩43,167 | ₩43,568 | -1.90% | 116.4만 |
|---|
| 2026.06.16 | ₩44,692 | ₩45,026 | ₩44,464 | ₩44,665 | -0.06% | 94.3만 |
|---|
| 2026.06.15 | ₩45,200 | ₩45,588 | ₩44,291 | ₩44,612 | -1.30% | 89.8만 |
|---|
| 2026.06.12 | ₩44,357 | ₩45,026 | ₩44,357 | ₩45,013 | +1.48% | 66.6만 |
|---|
| 2026.06.11 | ₩44,745 | ₩44,799 | ₩44,090 | ₩44,545 | -0.45% | 76.8만 |
|---|
| 2026.06.10 | ₩44,598 | ₩44,973 | ₩44,210 | ₩44,424 | -0.39% | 111.5만 |
|---|
| 2026.06.09 | ₩44,010 | ₩45,093 | ₩44,010 | ₩44,304 | +0.67% | 97.6만 |
|---|
| 2026.06.08 | ₩43,582 | ₩44,050 | ₩43,528 | ₩43,715 | +0.31% | 76.2만 |
|---|
| 2026.06.05 | ₩43,381 | ₩43,836 | ₩43,287 | ₩43,448 | +0.15% | 87.9만 |
|---|
| 2026.06.04 | ₩42,953 | ₩43,809 | ₩42,846 | ₩43,274 | +0.75% | 125.8만 |
|---|
| 2026.06.03 | ₩43,354 | ₩43,381 | ₩42,404 | ₩42,418 | -2.16% | 90.6만 |
|---|
| 2026.06.02 | ₩42,833 | ₩43,956 | ₩42,712 | ₩43,662 | +1.94% | 90.6만 |
|---|
| 2026.06.01 | ₩43,368 | ₩43,475 | ₩42,498 | ₩43,033 | -0.77% | 98.6만 |
|---|
| 2026.05.29 | ₩43,515 | ₩43,916 | ₩43,421 | ₩43,715 | +0.46% | 83.8만 |
|---|
| 2026.05.28 | ₩43,207 | ₩43,769 | ₩42,966 | ₩43,742 | +1.24% | 71.3만 |
|---|
| 2026.05.27 | ₩43,876 | ₩43,956 | ₩43,207 | ₩43,434 | -1.01% | 73.9만 |
|---|
| 2026.05.26 | ₩43,194 | ₩43,796 | ₩43,194 | ₩43,662 | +1.08% | 77.6만 |
|---|
| 2026.05.22 | ₩43,140 | ₩43,715 | ₩42,806 | ₩43,127 | -0.03% | 57.8만 |
|---|
| 2026.05.21 | ₩42,618 | ₩43,194 | ₩42,271 | ₩43,060 | +1.04% | 65만 |
|---|
| 2026.05.20 | ₩42,190 | ₩43,234 | ₩42,030 | ₩42,940 | +1.78% | 78.2만 |
|---|
| 2026.05.19 | ₩42,378 | ₩42,418 | ₩41,829 | ₩42,284 | -0.22% | 54.5만 |
|---|
| 2026.05.18 | ₩41,736 | ₩42,645 | ₩41,548 | ₩42,471 | +1.76% | 64.9만 |
|---|
| 2026.05.15 | ₩42,003 | ₩42,338 | ₩41,321 | ₩41,602 | -0.96% | 99.3만 |
|---|
| 2026.05.14 | ₩42,231 | ₩42,672 | ₩41,923 | ₩42,003 | -0.54% | 69.3만 |
|---|
| 2026.05.13 | ₩42,083 | ₩42,578 | ₩41,588 | ₩41,883 | -0.48% | 72.4만 |
|---|
| 2026.05.12 | ₩42,297 | ₩42,685 | ₩41,321 | ₩42,404 | +0.25% | 82만 |
|---|
| 2026.05.11 | ₩43,314 | ₩43,368 | ₩41,896 | ₩42,110 | -2.78% | 70만 |
|---|
| 2026.05.08 | ₩43,261 | ₩43,675 | ₩42,926 | ₩43,154 | -0.25% | 61만 |
|---|
| 2026.05.07 | ₩43,782 | ₩44,010 | ₩43,287 | ₩43,327 | -1.04% | 69.7만 |
|---|
| 2026.05.06 | ₩43,555 | ₩44,090 | ₩43,528 | ₩43,608 | +0.12% | 91.5만 |
|---|
| 2026.05.05 | ₩42,578 | ₩43,220 | ₩42,498 | ₩43,100 | +1.23% | 55.9만 |
|---|
| 2026.05.04 | ₩43,087 | ₩43,421 | ₩42,378 | ₩42,525 | -1.30% | 67.5만 |
|---|
| 2026.05.01 | ₩43,220 | ₩43,809 | ₩42,712 | ₩43,555 | +0.77% | 102.6만 |
|---|
| 2026.04.30 | ₩42,445 | ₩43,434 | ₩42,271 | ₩43,167 | +1.70% | 61만 |
|---|
| 2026.04.29 | ₩43,261 | ₩43,568 | ₩42,525 | ₩42,592 | -1.55% | 73.9만 |
|---|
| 2026.04.28 | ₩43,608 | ₩43,929 | ₩43,434 | ₩43,715 | +0.25% | 70.6만 |
|---|
| 2026.04.27 | ₩42,659 | ₩43,742 | ₩42,659 | ₩43,381 | +1.69% | 62.4만 |
|---|
| 2026.04.24 | ₩43,194 | ₩43,595 | ₩42,605 | ₩42,752 | -1.02% | 56.2만 |
|---|
| 2026.04.23 | ₩42,859 | ₩43,408 | ₩42,471 | ₩43,354 | +1.15% | 50.8만 |
|---|
| 2026.04.22 | ₩43,381 | ₩43,461 | ₩42,538 | ₩42,792 | -1.36% | 65.2만 |
|---|
| 2026.04.21 | ₩43,608 | ₩44,063 | ₩43,047 | ₩43,154 | -1.04% | 91.7만 |
|---|
| 2026.04.20 | ₩43,354 | ₩43,943 | ₩42,699 | ₩43,662 | +0.71% | 71.6만 |
|---|
| 2026.04.17 | ₩43,154 | ₩44,143 | ₩42,284 | ₩43,434 | +0.65% | 88.5만 |
|---|
| 2026.04.16 | ₩41,455 | ₩41,655 | ₩41,187 | ₩41,415 | -0.10% | 67.5만 |
|---|
| 2026.04.15 | ₩41,963 | ₩42,190 | ₩40,318 | ₩41,655 | -0.73% | 66만 |
|---|
| 2026.04.14 | ₩41,816 | ₩42,070 | ₩40,304 | ₩42,003 | +0.45% | 63.8만 |
|---|
| 2026.04.13 | ₩41,562 | ₩42,164 | ₩41,241 | ₩42,043 | +1.16% | 58.5만 |
|---|
| 2026.04.10 | ₩42,177 | ₩42,324 | ₩41,575 | ₩41,682 | -1.17% | 45.8만 |
|---|
| 2026.04.09 | ₩41,415 | ₩42,525 | ₩41,267 | ₩42,378 | +2.33% | 60.3만 |
|---|
| 2026.04.08 | ₩41,776 | ₩42,378 | ₩41,669 | ₩41,749 | -0.06% | 79.7만 |
|---|
| 2026.04.07 | ₩40,558 | ₩41,147 | ₩40,451 | ₩40,826 | +0.66% | 63.6만 |
|---|
| 2026.04.06 | ₩39,863 | ₩40,732 | ₩39,796 | ₩40,652 | +1.98% | 50.3만 |
|---|
| 2026.04.02 | ₩39,622 | ₩40,157 | ₩39,301 | ₩40,104 | +1.22% | 59.3만 |
|---|
| 2026.04.01 | ₩39,595 | ₩40,264 | ₩39,462 | ₩39,930 | +0.84% | 56.7만 |
|---|
| 2026.03.31 | ₩39,662 | ₩39,809 | ₩38,926 | ₩39,395 | -0.67% | 101.4만 |
|---|
| 2026.03.30 | ₩38,940 | ₩39,328 | ₩38,819 | ₩38,967 | +0.07% | 55.8만 |
|---|
| 2026.03.27 | ₩39,207 | ₩39,395 | ₩38,753 | ₩38,779 | -1.09% | 61.3만 |
|---|
| 2026.03.26 | ₩39,007 | ₩39,528 | ₩39,007 | ₩39,502 | +1.27% | 62.2만 |
|---|
| 2026.03.25 | ₩39,930 | ₩40,064 | ₩39,047 | ₩39,314 | -1.54% | 51.7만 |
|---|
| 2026.03.24 | ₩39,074 | ₩40,104 | ₩39,074 | ₩39,528 | +1.16% | 68.4만 |
|---|
| 2026.03.23 | ₩39,756 | ₩40,411 | ₩39,207 | ₩39,515 | -0.61% | 91.8만 |
|---|
| 2026.03.20 | ₩38,258 | ₩38,873 | ₩37,990 | ₩38,726 | +1.22% | 212.6만 |
|---|
| 2026.03.19 | ₩38,151 | ₩38,605 | ₩37,616 | ₩38,325 | +0.46% | 67.1만 |
|---|
| 2026.03.18 | ₩38,873 | ₩39,154 | ₩38,151 | ₩38,244 | -1.62% | 90.1만 |
|---|
| 2026.03.17 | ₩39,916 | ₩40,064 | ₩38,766 | ₩39,234 | -1.71% | 84.9만 |
|---|
| 2026.03.16 | ₩39,849 | ₩40,077 | ₩39,408 | ₩39,448 | -1.01% | 72.7만 |
|---|
| 2026.03.13 | ₩39,569 | ₩40,050 | ₩38,806 | ₩39,542 | -0.07% | 75.1만 |
|---|
| 2026.03.12 | ₩38,833 | ₩40,023 | ₩38,177 | ₩39,609 | +2.00% | 91.8만 |
|---|
| 2026.03.11 | ₩40,104 | ₩40,599 | ₩39,676 | ₩39,970 | -0.33% | 87.7만 |
|---|
| 2026.03.10 | ₩40,371 | ₩41,522 | ₩39,957 | ₩40,652 | +0.70% | 80.1만 |
|---|
| 2026.03.09 | ₩39,742 | ₩40,679 | ₩38,940 | ₩40,478 | +1.85% | 106.2만 |
|---|
| 2026.03.06 | ₩39,381 | ₩40,331 | ₩38,646 | ₩40,237 | +2.17% | 97.2만 |
|---|
| 2026.03.05 | ₩40,184 | ₩40,732 | ₩39,930 | ₩40,532 | +0.87% | 78.6만 |
|---|
| 2026.03.04 | ₩40,987 | ₩41,227 | ₩40,451 | ₩40,772 | -0.52% | 83.6만 |
|---|
| 2026.03.03 | ₩40,291 | ₩41,134 | ₩39,528 | ₩40,585 | +0.73% | 115만 |
|---|
| 2026.03.02 | ₩40,732 | ₩42,766 | ₩40,171 | ₩41,294 | +1.38% | 192.5만 |
|---|
| 2026.02.27 | ₩43,742 | ₩43,756 | ₩41,334 | ₩41,374 | -5.41% | 138.2만 |
|---|
| 2026.02.26 | ₩43,996 | ₩44,906 | ₩43,635 | ₩44,745 | +1.70% | 80만 |
|---|
| 2026.02.25 | ₩43,408 | ₩43,956 | ₩43,020 | ₩43,796 | +0.89% | 44.9만 |
|---|
| 2026.02.24 | ₩42,886 | ₩43,408 | ₩42,378 | ₩43,100 | +0.50% | 47.3만 |
|---|
| 2026.02.23 | ₩44,558 | ₩44,745 | ₩42,592 | ₩42,779 | -3.99% | 66.7만 |
|---|
| 2026.02.20 | ₩44,224 | ₩45,093 | ₩43,515 | ₩44,585 | +0.82% | 88.9만 |
|---|
| 2026.02.19 | ₩43,769 | ₩44,331 | ₩43,648 | ₩44,277 | +1.16% | 47.4만 |
|---|
| 2026.02.18 | ₩44,531 | ₩45,468 | ₩43,956 | ₩44,103 | -0.96% | 49.9만 |
|---|
| 2026.02.17 | ₩44,946 | ₩45,535 | ₩44,384 | ₩44,745 | -0.45% | 68.3만 |
|---|
| 2026.02.13 | ₩44,732 | ₩45,107 | ₩44,197 | ₩44,786 | +0.12% | 46.8만 |
|---|
| 2026.02.12 | ₩45,414 | ₩46,284 | ₩44,224 | ₩44,732 | -1.50% | 87만 |
|---|
| 2026.02.11 | ₩45,347 | ₩45,936 | ₩44,612 | ₩44,986 | -0.80% | 68.2만 |
|---|
| 2026.02.10 | ₩45,949 | ₩46,444 | ₩44,973 | ₩45,040 | -1.98% | 62.3만 |
|---|
| 2026.02.09 | ₩46,284 | ₩46,685 | ₩45,949 | ₩46,203 | -0.17% | 53.6만 |
|---|
| 2026.02.06 | ₩46,110 | ₩46,819 | ₩45,949 | ₩46,525 | +0.90% | 97.1만 |
|---|
| 2026.02.05 | ₩45,695 | ₩46,337 | ₩45,347 | ₩45,775 | +0.18% | 77.6만 |
|---|
| 2026.02.04 | ₩44,919 | ₩46,056 | ₩42,806 | ₩45,695 | +1.73% | 72.8만 |
|---|
| 2026.02.03 | ₩43,154 | ₩44,879 | ₩43,140 | ₩44,531 | +3.19% | 115.2만 |
|---|
| 2026.02.02 | ₩42,592 | ₩43,822 | ₩42,391 | ₩43,354 | +1.79% | 84.7만 |
|---|
| 2026.01.30 | ₩42,177 | ₩42,752 | ₩41,762 | ₩42,565 | +0.92% | 251.4만 |
|---|
| 2026.01.29 | ₩42,057 | ₩42,552 | ₩41,749 | ₩42,471 | +0.99% | 92.4만 |
|---|
| 2026.01.28 | ₩42,699 | ₩42,725 | ₩41,749 | ₩41,896 | -1.88% | 79.3만 |
|---|
| 2026.01.27 | ₩43,087 | ₩43,394 | ₩42,565 | ₩42,592 | -1.15% | 71.8만 |
|---|
| 2026.01.26 | ₩43,756 | ₩45,026 | ₩42,538 | ₩42,873 | -2.02% | 116.5만 |
|---|
| 2026.01.23 | ₩44,679 | ₩45,989 | ₩43,568 | ₩43,809 | -1.95% | 89.3만 |
|---|
| 2026.01.22 | ₩45,240 | ₩46,244 | ₩44,424 | ₩45,080 | -0.35% | 95.7만 |
|---|
| 2026.01.21 | ₩43,528 | ₩45,347 | ₩43,408 | ₩45,227 | +3.90% | 82.4만 |
|---|
| 2026.01.20 | ₩42,792 | ₩43,595 | ₩42,485 | ₩43,247 | +1.06% | 51.2만 |
|---|
| 2026.01.16 | ₩43,622 | ₩43,929 | ₩42,592 | ₩43,528 | -0.21% | 68.7만 |
|---|
| 2026.01.15 | ₩42,873 | ₩44,103 | ₩42,873 | ₩43,675 | +1.87% | 60.9만 |
|---|
| 2026.01.14 | ₩42,498 | ₩43,381 | ₩42,351 | ₩42,993 | +1.16% | 74.3만 |
|---|
| 2026.01.13 | ₩42,164 | ₩42,685 | ₩42,097 | ₩42,498 | +0.79% | 76.1만 |
|---|
| 2026.01.12 | ₩41,749 | ₩42,204 | ₩41,669 | ₩42,164 | +0.99% | 58.6만 |
|---|
| 2026.01.09 | ₩42,833 | ₩43,261 | ₩42,083 | ₩42,231 | -1.41% | 69.7만 |
|---|
| 2026.01.08 | ₩41,227 | ₩43,247 | ₩41,227 | ₩42,913 | +4.09% | 72.2만 |
|---|
| 2026.01.07 | ₩41,990 | ₩42,217 | ₩41,027 | ₩41,481 | -1.21% | 62.7만 |
|---|
| 2026.01.06 | ₩40,826 | ₩42,164 | ₩40,786 | ₩41,910 | +2.65% | 81.3만 |
|---|
| 2026.01.05 | ₩39,997 | ₩41,736 | ₩39,649 | ₩41,160 | +2.91% | 107.9만 |
|---|
| 2026.01.02 | ₩40,010 | ₩40,478 | ₩39,381 | ₩40,157 | +0.37% | 96.1만 |
|---|
| 2025.12.31 | ₩40,532 | ₩40,679 | ₩39,916 | ₩39,957 | -1.42% | 80.8만 |
|---|
| 2025.12.30 | ₩40,746 | ₩40,866 | ₩40,518 | ₩40,612 | -0.33% | 67만 |
|---|
| 2025.12.29 | ₩41,388 | ₩41,468 | ₩40,732 | ₩40,826 | -1.36% | 58.9만 |
|---|
| 2025.12.26 | ₩41,321 | ₩41,428 | ₩40,973 | ₩41,267 | -0.13% | 51.1만 |
|---|
| 2025.12.24 | ₩41,361 | ₩41,495 | ₩41,214 | ₩41,281 | -0.19% | 27.3만 |
|---|
| 2025.12.23 | ₩41,495 | ₩41,976 | ₩41,334 | ₩41,415 | -0.19% | 65.7만 |
|---|
| 2025.12.22 | ₩41,508 | ₩42,124 | ₩41,374 | ₩41,682 | +0.42% | 60.9만 |
|---|
| 2025.12.19 | ₩41,669 | ₩41,856 | ₩40,946 | ₩41,548 | -0.29% | 229.1만 |
|---|
| 2025.12.18 | ₩42,137 | ₩42,391 | ₩41,602 | ₩41,776 | -0.86% | 88.8만 |
|---|
| 2025.12.17 | ₩42,017 | ₩42,565 | ₩41,816 | ₩41,856 | -0.38% | 77.5만 |
|---|
| 2025.12.16 | ₩42,124 | ₩42,297 | ₩41,816 | ₩42,124 | 0.00% | 129.1만 |
|---|
| 2025.12.15 | ₩42,378 | ₩42,659 | ₩41,615 | ₩41,963 | -0.98% | 94.4만 |
|---|
| 2025.12.12 | ₩42,672 | ₩42,752 | ₩42,124 | ₩42,257 | -0.97% | 104.9만 |
|---|
| 2025.12.11 | ₩42,404 | ₩42,940 | ₩42,404 | ₩42,471 | +0.16% | 91만 |
|---|
| 2025.12.10 | ₩41,522 | ₩42,618 | ₩41,481 | ₩42,364 | +2.03% | 168.7만 |
|---|
| 2025.12.09 | ₩41,709 | ₩42,137 | ₩41,495 | ₩41,562 | -0.35% | 69.6만 |
|---|
| 2025.12.08 | ₩41,562 | ₩42,177 | ₩41,361 | ₩41,642 | +0.19% | 91.6만 |
|---|
| 2025.12.05 | ₩42,217 | ₩42,257 | ₩41,535 | ₩41,548 | -1.58% | 70만 |
|---|
| 2025.12.04 | ₩42,271 | ₩42,605 | ₩42,124 | ₩42,284 | +0.03% | 92.2만 |
|---|
| 2025.12.03 | ₩41,843 | ₩42,471 | ₩41,481 | ₩42,338 | +1.18% | 73.4만 |
|---|
| 2025.12.02 | ₩42,458 | ₩42,511 | ₩41,588 | ₩41,642 | -1.92% | 58.6만 |
|---|
| 2025.12.01 | ₩41,548 | ₩42,645 | ₩41,455 | ₩42,257 | +1.71% | 68.1만 |
|---|
| 2025.11.28 | ₩41,776 | ₩42,043 | ₩41,695 | ₩41,789 | +0.03% | 31.3만 |
|---|
| 2025.11.26 | ₩42,003 | ₩42,311 | ₩41,669 | ₩41,789 | -0.51% | 108.7만 |
|---|
| 2025.11.25 | ₩41,736 | ₩42,578 | ₩41,334 | ₩42,338 | +1.44% | 56.7만 |
|---|
| 2025.11.24 | ₩41,762 | ₩42,110 | ₩41,308 | ₩41,415 | -0.83% | 64만 |
|---|
| 2025.11.21 | ₩40,465 | ₩42,204 | ₩40,438 | ₩41,950 | +3.67% | 67.1만 |
|---|
| 2025.11.20 | ₩40,920 | ₩41,441 | ₩40,264 | ₩40,572 | -0.85% | 61.6만 |
|---|
| 2025.11.19 | ₩40,411 | ₩40,826 | ₩40,144 | ₩40,398 | -0.03% | 41.6만 |
|---|
| 2025.11.18 | ₩39,916 | ₩40,719 | ₩39,863 | ₩40,438 | +1.31% | 71만 |
|---|
| 2025.11.17 | ₩41,481 | ₩41,682 | ₩39,863 | ₩39,943 | -3.71% | 56.7만 |
|---|
| 2025.11.14 | ₩41,281 | ₩41,749 | ₩40,612 | ₩41,655 | +0.91% | 61.8만 |
|---|
| 2025.11.13 | ₩41,682 | ₩42,244 | ₩41,267 | ₩41,428 | -0.61% | 45.7만 |
|---|
| 2025.11.12 | ₩42,150 | ₩42,632 | ₩41,843 | ₩41,950 | -0.48% | 44.5만 |
|---|
| 2025.11.11 | ₩42,043 | ₩42,297 | ₩41,562 | ₩42,057 | +0.03% | 48.4만 |
|---|
| 2025.11.10 | ₩41,936 | ₩42,190 | ₩41,562 | ₩41,803 | -0.32% | 53.4만 |
|---|
| 2025.11.07 | ₩41,134 | ₩41,976 | ₩41,040 | ₩41,936 | +1.95% | 53.1만 |
|---|
| 2025.11.06 | ₩41,508 | ₩41,816 | ₩41,040 | ₩41,134 | -0.90% | 57.6만 |
|---|
| 2025.11.05 | ₩41,000 | ₩42,003 | ₩40,933 | ₩41,762 | +1.86% | 54.1만 |
|---|
| 2025.11.04 | ₩41,227 | ₩41,428 | ₩40,665 | ₩41,000 | -0.55% | 64.6만 |
|---|
| 2025.11.03 | ₩41,040 | ₩41,428 | ₩40,465 | ₩41,361 | +0.78% | 71.5만 |
|---|
| 2025.10.31 | ₩41,040 | ₩41,468 | ₩40,385 | ₩41,321 | +0.68% | 70.1만 |
|---|
| 2025.10.30 | ₩40,813 | ₩41,843 | ₩40,813 | ₩41,067 | +0.62% | 91.4만 |
|---|
| 2025.10.29 | ₩41,548 | ₩42,351 | ₩40,813 | ₩40,987 | -1.35% | 109.5만 |
|---|
| 2025.10.28 | ₩41,883 | ₩42,217 | ₩41,401 | ₩41,923 | +0.10% | 48.1만 |
|---|
| 2025.10.27 | ₩42,124 | ₩42,899 | ₩41,749 | ₩41,883 | -0.57% | 75.6만 |
|---|
| 2025.10.24 | ₩41,816 | ₩42,471 | ₩40,799 | ₩41,629 | -0.45% | 90.6만 |
|---|
| 2025.10.23 | ₩43,006 | ₩43,033 | ₩42,284 | ₩42,605 | -0.93% | 61.3만 |
|---|
| 2025.10.22 | ₩43,127 | ₩43,809 | ₩42,498 | ₩43,033 | -0.22% | 44.6만 |
|---|
| 2025.10.21 | ₩42,913 | ₩43,127 | ₩42,712 | ₩43,033 | +0.28% | 34.5만 |
|---|
| 2025.10.20 | ₩42,378 | ₩43,234 | ₩42,217 | ₩43,127 | +1.77% | 45만 |
|---|
| 2025.10.17 | ₩42,177 | ₩42,404 | ₩41,843 | ₩42,177 | 0.00% | 57.8만 |
|---|
| 2025.10.16 | ₩43,662 | ₩43,996 | ₩41,615 | ₩41,923 | -3.98% | 101.7만 |
|---|
| 2025.10.15 | ₩45,000 | ₩45,160 | ₩43,782 | ₩43,916 | -2.41% | 48.2만 |
|---|
| 2025.10.14 | ₩43,475 | ₩45,361 | ₩43,448 | ₩45,066 | +3.66% | 49.1만 |
|---|
| 2025.10.13 | ₩43,301 | ₩43,996 | ₩43,006 | ₩43,903 | +1.39% | 43.9만 |
|---|
| 2025.10.10 | ₩45,133 | ₩45,428 | ₩42,859 | ₩42,953 | -4.83% | 59.5만 |
|---|