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 | ₩41,943 | ₩42,064 | ₩41,246 | ₩41,259 | -1.63% | 101.3만 |
| 2026.10.08 | ₩42,091 | ₩42,439 | ₩41,742 | ₩42,144 | +0.13% | 116.9만 |
| 2026.10.07 | ₩42,413 | ₩42,587 | ₩41,849 | ₩42,091 | -0.76% | 63.9만 |
| 2026.10.06 | ₩43,097 | ₩43,298 | ₩42,667 | ₩42,802 | -0.68% | 64.8만 |
| 2026.10.05 | ₩43,083 | ₩43,177 | ₩42,547 | ₩42,949 | -0.31% | 101만 |
| 2026.10.02 | ₩42,949 | ₩43,512 | ₩42,882 | ₩43,110 | +0.37% | 85만 |
| 2026.10.01 | ₩42,319 | ₩43,083 | ₩41,635 | ₩42,574 | +0.60% | 106.3만 |
| 2026.09.30 | ₩42,600 | ₩43,043 | ₩42,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,560 |
| -0.09% |
| 104만 |
| 2026.09.29 | ₩42,949 | ₩43,164 | ₩42,292 | ₩42,547 | -0.94% | 106.8만 |
|---|
| 2026.09.28 | ₩43,324 | ₩43,392 | ₩42,815 | ₩42,976 | -0.80% | 78.1만 |
|---|
| 2026.09.25 | ₩43,150 | ₩43,700 | ₩43,150 | ₩43,512 | +0.84% | 84.5만 |
|---|
| 2026.09.24 | ₩43,097 | ₩43,217 | ₩42,466 | ₩43,137 | +0.09% | 83.7만 |
|---|
| 2026.09.23 | ₩43,324 | ₩43,485 | ₩42,802 | ₩42,802 | -1.21% | 77.3만 |
|---|
| 2026.09.22 | ₩44,612 | ₩44,612 | ₩43,257 | ₩43,324 | -2.89% | 115.8만 |
|---|
| 2026.09.21 | ₩44,089 | ₩44,397 | ₩43,834 | ₩43,901 | -0.43% | 50.9만 |
|---|
| 2026.09.18 | ₩44,035 | ₩44,156 | ₩43,606 | ₩43,995 | -0.09% | 154.3만 |
|---|
| 2026.09.17 | ₩45,135 | ₩45,135 | ₩44,035 | ₩44,035 | -2.44% | 63.1만 |
|---|
| 2026.09.16 | ₩44,934 | ₩45,215 | ₩43,754 | ₩44,679 | -0.57% | 125.6만 |
|---|
| 2026.09.15 | ₩44,585 | ₩45,121 | ₩44,585 | ₩45,094 | +1.14% | 93.1만 |
|---|
| 2026.09.14 | ₩44,209 | ₩44,840 | ₩44,049 | ₩44,598 | +0.88% | 82.8만 |
|---|
| 2026.09.11 | ₩44,759 | ₩44,853 | ₩44,022 | ₩44,464 | -0.66% | 67.5만 |
|---|
| 2026.09.10 | ₩43,821 | ₩44,357 | ₩43,338 | ₩44,330 | +1.16% | 62.1만 |
|---|
| 2026.09.09 | ₩43,794 | ₩44,223 | ₩43,606 | ₩43,834 | +0.09% | 64.1만 |
|---|
| 2026.09.08 | ₩44,545 | ₩44,799 | ₩44,317 | ₩44,397 | -0.33% | 59만 |
|---|
| 2026.09.04 | ₩44,397 | ₩45,121 | ₩44,397 | ₩44,840 | +1.00% | 43.1만 |
|---|
| 2026.09.03 | ₩44,732 | ₩45,148 | ₩44,504 | ₩44,706 | -0.06% | 50.2만 |
|---|
| 2026.09.02 | ₩43,941 | ₩44,947 | ₩43,941 | ₩44,545 | +1.37% | 77.6만 |
|---|
| 2026.09.01 | ₩44,504 | ₩44,652 | ₩43,660 | ₩43,713 | -1.78% | 54.6만 |
|---|
| 2026.08.31 | ₩44,732 | ₩44,732 | ₩44,330 | ₩44,558 | -0.39% | 60.6만 |
|---|
| 2026.08.28 | ₩44,504 | ₩44,920 | ₩44,357 | ₩44,773 | +0.60% | 63.5만 |
|---|
| 2026.08.27 | ₩44,706 | ₩45,121 | ₩44,035 | ₩44,344 | -0.81% | 56.7만 |
|---|
| 2026.08.26 | ₩45,389 | ₩45,564 | ₩45,014 | ₩45,148 | -0.53% | 50만 |
|---|
| 2026.08.25 | ₩45,550 | ₩45,698 | ₩44,960 | ₩45,202 | -0.77% | 54.3만 |
|---|
| 2026.08.24 | ₩45,872 | ₩46,274 | ₩45,470 | ₩45,537 | -0.73% | 52.2만 |
|---|
| 2026.08.21 | ₩46,221 | ₩46,516 | ₩45,564 | ₩45,765 | -0.99% | 76.1만 |
|---|
| 2026.08.20 | ₩45,644 | ₩46,127 | ₩45,416 | ₩45,899 | +0.56% | 79만 |
|---|
| 2026.08.19 | ₩46,637 | ₩46,637 | ₩45,550 | ₩45,752 | -1.90% | 72.2만 |
|---|
| 2026.08.18 | ₩46,838 | ₩46,838 | ₩46,221 | ₩46,435 | -0.86% | 58.1만 |
|---|
| 2026.08.17 | ₩47,066 | ₩47,374 | ₩46,677 | ₩46,744 | -0.68% | 76.2만 |
|---|
| 2026.08.14 | ₩46,958 | ₩47,414 | ₩46,864 | ₩47,307 | +0.74% | 51.7만 |
|---|
| 2026.08.13 | ₩47,119 | ₩47,361 | ₩46,999 | ₩47,106 | -0.03% | 47.8만 |
|---|
| 2026.08.12 | ₩46,610 | ₩46,985 | ₩46,502 | ₩46,864 | +0.55% | 54.8만 |
|---|
| 2026.08.11 | ₩46,194 | ₩46,878 | ₩46,194 | ₩46,663 | +1.02% | 57.1만 |
|---|
| 2026.08.10 | ₩46,328 | ₩46,516 | ₩45,859 | ₩46,087 | -0.52% | 59.6만 |
|---|
| 2026.08.07 | ₩46,288 | ₩46,610 | ₩46,060 | ₩46,489 | +0.43% | 59.3만 |
|---|
| 2026.08.06 | ₩47,682 | ₩47,763 | ₩46,502 | ₩46,543 | -2.39% | 47.8만 |
|---|
| 2026.08.05 | ₩47,951 | ₩47,951 | ₩47,213 | ₩47,347 | -1.26% | 68.9만 |
|---|
| 2026.08.04 | ₩47,468 | ₩47,884 | ₩47,200 | ₩47,642 | +0.37% | 77.4만 |
|---|
| 2026.08.03 | ₩47,495 | ₩47,937 | ₩47,200 | ₩47,495 | 0.00% | 77.8만 |
|---|
| 2026.07.31 | ₩47,280 | ₩47,320 | ₩46,596 | ₩47,119 | -0.34% | 81.2만 |
|---|
| 2026.07.30 | ₩47,347 | ₩47,696 | ₩46,797 | ₩46,824 | -1.10% | 63.3만 |
|---|
| 2026.07.29 | ₩46,972 | ₩47,575 | ₩46,945 | ₩47,253 | +0.60% | 85.3만 |
|---|
| 2026.07.28 | ₩46,717 | ₩47,294 | ₩46,583 | ₩47,213 | +1.06% | 90.7만 |
|---|
| 2026.07.27 | ₩46,730 | ₩46,958 | ₩46,154 | ₩46,181 | -1.18% | 57.7만 |
|---|
| 2026.07.24 | ₩46,489 | ₩47,092 | ₩46,274 | ₩46,502 | +0.03% | 67.8만 |
|---|
| 2026.07.23 | ₩46,234 | ₩46,288 | ₩45,510 | ₩46,261 | +0.06% | 84.9만 |
|---|
| 2026.07.22 | ₩46,744 | ₩46,744 | ₩46,167 | ₩46,502 | -0.52% | 72.8만 |
|---|
| 2026.07.21 | ₩46,476 | ₩46,851 | ₩46,033 | ₩46,637 | +0.35% | 87.9만 |
|---|
| 2026.07.20 | ₩47,361 | ₩47,387 | ₩46,382 | ₩46,771 | -1.25% | 81.7만 |
|---|
| 2026.07.17 | ₩48,661 | ₩48,755 | ₩47,146 | ₩47,361 | -2.67% | 129.2만 |
|---|
| 2026.07.16 | ₩47,401 | ₩48,970 | ₩47,119 | ₩48,943 | +3.25% | 114.3만 |
|---|
| 2026.07.15 | ₩46,583 | ₩47,495 | ₩46,569 | ₩47,226 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩46,516 | ₩46,757 | ₩46,140 | ₩46,449 | -0.14% | 68만 |
|---|
| 2026.07.13 | ₩46,529 | ₩46,757 | ₩46,261 | ₩46,556 | +0.06% | 65.7만 |
|---|
| 2026.07.10 | ₩46,583 | ₩46,717 | ₩45,979 | ₩46,342 | -0.52% | 62.2만 |
|---|
| 2026.07.09 | ₩45,591 | ₩46,583 | ₩45,591 | ₩46,435 | +1.85% | 69.3만 |
|---|
| 2026.07.08 | ₩45,926 | ₩46,368 | ₩45,457 | ₩45,564 | -0.79% | 100.8만 |
|---|
| 2026.07.07 | ₩46,811 | ₩47,173 | ₩46,449 | ₩46,489 | -0.69% | 72.6만 |
|---|
| 2026.07.06 | ₩46,663 | ₩47,066 | ₩46,489 | ₩46,596 | -0.14% | 58.8만 |
|---|
| 2026.07.02 | ₩47,843 | ₩47,964 | ₩46,462 | ₩46,771 | -2.24% | 94.8만 |
|---|
| 2026.07.01 | ₩46,489 | ₩47,709 | ₩46,261 | ₩47,535 | +2.25% | 99.4만 |
|---|
| 2026.06.30 | ₩46,234 | ₩46,690 | ₩45,886 | ₩46,395 | +0.35% | 93.6만 |
|---|
| 2026.06.29 | ₩46,891 | ₩47,092 | ₩45,979 | ₩46,234 | -1.40% | 121.9만 |
|---|
| 2026.06.26 | ₩47,119 | ₩47,495 | ₩46,864 | ₩47,253 | +0.28% | 450.1만 |
|---|
| 2026.06.25 | ₩45,993 | ₩47,347 | ₩45,188 | ₩46,851 | +1.87% | 130만 |
|---|
| 2026.06.24 | ₩44,934 | ₩45,738 | ₩44,934 | ₩45,644 | +1.58% | 112.8만 |
|---|
| 2026.06.23 | ₩44,250 | ₩45,014 | ₩44,075 | ₩44,920 | +1.52% | 88.1만 |
|---|
| 2026.06.22 | ₩43,941 | ₩44,773 | ₩43,941 | ₩44,370 | +0.98% | 66.2만 |
|---|
| 2026.06.18 | ₩44,062 | ₩44,370 | ₩43,834 | ₩43,955 | -0.24% | 197.7만 |
|---|
| 2026.06.17 | ₩44,518 | ₩44,893 | ₩43,271 | ₩43,673 | -1.90% | 116.4만 |
|---|
| 2026.06.16 | ₩44,799 | ₩45,135 | ₩44,572 | ₩44,773 | -0.06% | 94.3만 |
|---|
| 2026.06.15 | ₩45,309 | ₩45,698 | ₩44,397 | ₩44,719 | -1.30% | 89.8만 |
|---|
| 2026.06.12 | ₩44,464 | ₩45,135 | ₩44,464 | ₩45,121 | +1.48% | 66.6만 |
|---|
| 2026.06.11 | ₩44,853 | ₩44,907 | ₩44,196 | ₩44,652 | -0.45% | 76.8만 |
|---|
| 2026.06.10 | ₩44,706 | ₩45,081 | ₩44,317 | ₩44,531 | -0.39% | 111.5만 |
|---|
| 2026.06.09 | ₩44,116 | ₩45,202 | ₩44,116 | ₩44,411 | +0.67% | 97.6만 |
|---|
| 2026.06.08 | ₩43,687 | ₩44,156 | ₩43,633 | ₩43,821 | +0.31% | 76.2만 |
|---|
| 2026.06.05 | ₩43,485 | ₩43,941 | ₩43,392 | ₩43,552 | +0.15% | 87.9만 |
|---|
| 2026.06.04 | ₩43,056 | ₩43,914 | ₩42,949 | ₩43,378 | +0.75% | 125.8만 |
|---|
| 2026.06.03 | ₩43,459 | ₩43,485 | ₩42,507 | ₩42,520 | -2.16% | 90.6만 |
|---|
| 2026.06.02 | ₩42,936 | ₩44,062 | ₩42,815 | ₩43,767 | +1.94% | 90.6만 |
|---|
| 2026.06.01 | ₩43,472 | ₩43,579 | ₩42,600 | ₩43,137 | -0.77% | 98.6만 |
|---|
| 2026.05.29 | ₩43,619 | ₩44,022 | ₩43,526 | ₩43,821 | +0.46% | 83.8만 |
|---|
| 2026.05.28 | ₩43,311 | ₩43,874 | ₩43,070 | ₩43,847 | +1.24% | 71.3만 |
|---|
| 2026.05.27 | ₩43,982 | ₩44,062 | ₩43,311 | ₩43,539 | -1.01% | 73.9만 |
|---|
| 2026.05.26 | ₩43,298 | ₩43,901 | ₩43,298 | ₩43,767 | +1.08% | 77.6만 |
|---|
| 2026.05.22 | ₩43,244 | ₩43,821 | ₩42,909 | ₩43,231 | -0.03% | 57.8만 |
|---|
| 2026.05.21 | ₩42,721 | ₩43,298 | ₩42,372 | ₩43,164 | +1.04% | 65만 |
|---|
| 2026.05.20 | ₩42,292 | ₩43,338 | ₩42,131 | ₩43,043 | +1.78% | 78.2만 |
|---|
| 2026.05.19 | ₩42,480 | ₩42,520 | ₩41,930 | ₩42,386 | -0.22% | 54.5만 |
|---|
| 2026.05.18 | ₩41,836 | ₩42,748 | ₩41,648 | ₩42,574 | +1.76% | 64.9만 |
|---|
| 2026.05.15 | ₩42,104 | ₩42,439 | ₩41,420 | ₩41,702 | -0.96% | 99.3만 |
|---|
| 2026.05.14 | ₩42,332 | ₩42,775 | ₩42,024 | ₩42,104 | -0.54% | 69.3만 |
|---|
| 2026.05.13 | ₩42,185 | ₩42,681 | ₩41,689 | ₩41,984 | -0.48% | 72.4만 |
|---|
| 2026.05.12 | ₩42,399 | ₩42,788 | ₩41,420 | ₩42,507 | +0.25% | 82만 |
|---|
| 2026.05.11 | ₩43,418 | ₩43,472 | ₩41,997 | ₩42,212 | -2.78% | 70만 |
|---|
| 2026.05.08 | ₩43,365 | ₩43,780 | ₩43,029 | ₩43,257 | -0.25% | 61만 |
|---|
| 2026.05.07 | ₩43,888 | ₩44,116 | ₩43,392 | ₩43,432 | -1.04% | 69.7만 |
|---|
| 2026.05.06 | ₩43,660 | ₩44,196 | ₩43,633 | ₩43,713 | +0.12% | 91.5만 |
|---|
| 2026.05.05 | ₩42,681 | ₩43,324 | ₩42,600 | ₩43,204 | +1.23% | 55.9만 |
|---|
| 2026.05.04 | ₩43,190 | ₩43,526 | ₩42,480 | ₩42,627 | -1.30% | 67.5만 |
|---|
| 2026.05.01 | ₩43,324 | ₩43,914 | ₩42,815 | ₩43,660 | +0.77% | 102.6만 |
|---|
| 2026.04.30 | ₩42,547 | ₩43,539 | ₩42,372 | ₩43,271 | +1.70% | 61만 |
|---|
| 2026.04.29 | ₩43,365 | ₩43,673 | ₩42,627 | ₩42,694 | -1.55% | 73.9만 |
|---|
| 2026.04.28 | ₩43,713 | ₩44,035 | ₩43,539 | ₩43,821 | +0.25% | 70.6만 |
|---|
| 2026.04.27 | ₩42,761 | ₩43,847 | ₩42,761 | ₩43,485 | +1.69% | 62.4만 |
|---|
| 2026.04.24 | ₩43,298 | ₩43,700 | ₩42,708 | ₩42,855 | -1.02% | 56.2만 |
|---|
| 2026.04.23 | ₩42,962 | ₩43,512 | ₩42,574 | ₩43,459 | +1.15% | 50.8만 |
|---|
| 2026.04.22 | ₩43,485 | ₩43,566 | ₩42,641 | ₩42,895 | -1.36% | 65.2만 |
|---|
| 2026.04.21 | ₩43,713 | ₩44,169 | ₩43,150 | ₩43,257 | -1.04% | 91.7만 |
|---|
| 2026.04.20 | ₩43,459 | ₩44,049 | ₩42,802 | ₩43,767 | +0.71% | 71.6만 |
|---|
| 2026.04.17 | ₩43,257 | ₩44,250 | ₩42,386 | ₩43,539 | +0.65% | 88.5만 |
|---|
| 2026.04.16 | ₩41,554 | ₩41,756 | ₩41,286 | ₩41,514 | -0.10% | 67.5만 |
|---|
| 2026.04.15 | ₩42,064 | ₩42,292 | ₩40,415 | ₩41,756 | -0.73% | 66만 |
|---|
| 2026.04.14 | ₩41,917 | ₩42,171 | ₩40,401 | ₩42,104 | +0.45% | 63.8만 |
|---|
| 2026.04.13 | ₩41,662 | ₩42,265 | ₩41,340 | ₩42,144 | +1.16% | 58.5만 |
|---|
| 2026.04.10 | ₩42,279 | ₩42,426 | ₩41,675 | ₩41,782 | -1.17% | 45.8만 |
|---|
| 2026.04.09 | ₩41,514 | ₩42,627 | ₩41,367 | ₩42,480 | +2.33% | 60.3만 |
|---|
| 2026.04.08 | ₩41,876 | ₩42,480 | ₩41,769 | ₩41,849 | -0.06% | 79.7만 |
|---|
| 2026.04.07 | ₩40,656 | ₩41,246 | ₩40,549 | ₩40,924 | +0.66% | 63.6만 |
|---|
| 2026.04.06 | ₩39,959 | ₩40,830 | ₩39,892 | ₩40,750 | +1.98% | 50.3만 |
|---|
| 2026.04.02 | ₩39,717 | ₩40,254 | ₩39,396 | ₩40,200 | +1.22% | 59.3만 |
|---|
| 2026.04.01 | ₩39,691 | ₩40,361 | ₩39,557 | ₩40,026 | +0.84% | 56.7만 |
|---|
| 2026.03.31 | ₩39,758 | ₩39,905 | ₩39,020 | ₩39,490 | -0.67% | 101.4만 |
|---|
| 2026.03.30 | ₩39,034 | ₩39,422 | ₩38,913 | ₩39,060 | +0.07% | 55.8만 |
|---|
| 2026.03.27 | ₩39,302 | ₩39,490 | ₩38,846 | ₩38,873 | -1.09% | 61.3만 |
|---|
| 2026.03.26 | ₩39,101 | ₩39,624 | ₩39,101 | ₩39,597 | +1.27% | 62.2만 |
|---|
| 2026.03.25 | ₩40,026 | ₩40,160 | ₩39,141 | ₩39,409 | -1.54% | 51.7만 |
|---|
| 2026.03.24 | ₩39,168 | ₩40,200 | ₩39,168 | ₩39,624 | +1.16% | 68.4만 |
|---|
| 2026.03.23 | ₩39,852 | ₩40,509 | ₩39,302 | ₩39,610 | -0.61% | 91.8만 |
|---|
| 2026.03.20 | ₩38,350 | ₩38,967 | ₩38,082 | ₩38,819 | +1.22% | 212.6만 |
|---|
| 2026.03.19 | ₩38,242 | ₩38,698 | ₩37,706 | ₩38,417 | +0.46% | 67.1만 |
|---|
| 2026.03.18 | ₩38,967 | ₩39,248 | ₩38,242 | ₩38,336 | -1.62% | 90.1만 |
|---|
| 2026.03.17 | ₩40,012 | ₩40,160 | ₩38,859 | ₩39,329 | -1.71% | 84.9만 |
|---|
| 2026.03.16 | ₩39,945 | ₩40,173 | ₩39,503 | ₩39,543 | -1.01% | 72.7만 |
|---|
| 2026.03.13 | ₩39,664 | ₩40,147 | ₩38,900 | ₩39,637 | -0.07% | 75.1만 |
|---|
| 2026.03.12 | ₩38,926 | ₩40,120 | ₩38,269 | ₩39,704 | +2.00% | 91.8만 |
|---|
| 2026.03.11 | ₩40,200 | ₩40,696 | ₩39,771 | ₩40,066 | -0.33% | 87.7만 |
|---|
| 2026.03.10 | ₩40,468 | ₩41,622 | ₩40,053 | ₩40,750 | +0.70% | 80.1만 |
|---|
| 2026.03.09 | ₩39,838 | ₩40,777 | ₩39,034 | ₩40,576 | +1.85% | 106.2만 |
|---|
| 2026.03.06 | ₩39,476 | ₩40,428 | ₩38,739 | ₩40,334 | +2.17% | 97.2만 |
|---|
| 2026.03.05 | ₩40,281 | ₩40,830 | ₩40,026 | ₩40,629 | +0.87% | 78.6만 |
|---|
| 2026.03.04 | ₩41,085 | ₩41,327 | ₩40,549 | ₩40,871 | -0.52% | 83.6만 |
|---|
| 2026.03.03 | ₩40,388 | ₩41,233 | ₩39,624 | ₩40,683 | +0.73% | 115만 |
|---|
| 2026.03.02 | ₩40,830 | ₩42,869 | ₩40,267 | ₩41,394 | +1.38% | 192.5만 |
|---|
| 2026.02.27 | ₩43,847 | ₩43,861 | ₩41,434 | ₩41,474 | -5.41% | 138.2만 |
|---|
| 2026.02.26 | ₩44,102 | ₩45,014 | ₩43,740 | ₩44,853 | +1.70% | 80만 |
|---|
| 2026.02.25 | ₩43,512 | ₩44,062 | ₩43,123 | ₩43,901 | +0.89% | 44.9만 |
|---|
| 2026.02.24 | ₩42,989 | ₩43,512 | ₩42,480 | ₩43,204 | +0.50% | 47.3만 |
|---|
| 2026.02.23 | ₩44,665 | ₩44,853 | ₩42,694 | ₩42,882 | -3.99% | 66.7만 |
|---|
| 2026.02.20 | ₩44,330 | ₩45,202 | ₩43,619 | ₩44,692 | +0.82% | 88.9만 |
|---|
| 2026.02.19 | ₩43,874 | ₩44,437 | ₩43,754 | ₩44,384 | +1.16% | 47.4만 |
|---|
| 2026.02.18 | ₩44,639 | ₩45,577 | ₩44,062 | ₩44,209 | -0.96% | 49.9만 |
|---|
| 2026.02.17 | ₩45,054 | ₩45,644 | ₩44,491 | ₩44,853 | -0.45% | 68.3만 |
|---|
| 2026.02.13 | ₩44,840 | ₩45,215 | ₩44,303 | ₩44,893 | +0.12% | 46.8만 |
|---|
| 2026.02.12 | ₩45,524 | ₩46,395 | ₩44,330 | ₩44,840 | -1.50% | 87만 |
|---|
| 2026.02.11 | ₩45,457 | ₩46,047 | ₩44,719 | ₩45,094 | -0.80% | 68.2만 |
|---|
| 2026.02.10 | ₩46,060 | ₩46,556 | ₩45,081 | ₩45,148 | -1.98% | 62.3만 |
|---|
| 2026.02.09 | ₩46,395 | ₩46,797 | ₩46,060 | ₩46,315 | -0.17% | 53.6만 |
|---|
| 2026.02.06 | ₩46,221 | ₩46,932 | ₩46,060 | ₩46,637 | +0.90% | 97.1만 |
|---|
| 2026.02.05 | ₩45,805 | ₩46,449 | ₩45,457 | ₩45,886 | +0.18% | 77.6만 |
|---|
| 2026.02.04 | ₩45,027 | ₩46,167 | ₩42,909 | ₩45,805 | +1.73% | 72.8만 |
|---|
| 2026.02.03 | ₩43,257 | ₩44,987 | ₩43,244 | ₩44,639 | +3.19% | 115.2만 |
|---|
| 2026.02.02 | ₩42,694 | ₩43,928 | ₩42,493 | ₩43,459 | +1.79% | 84.7만 |
|---|
| 2026.01.30 | ₩42,279 | ₩42,855 | ₩41,863 | ₩42,667 | +0.92% | 251.4만 |
|---|
| 2026.01.29 | ₩42,158 | ₩42,654 | ₩41,849 | ₩42,574 | +0.99% | 92.4만 |
|---|
| 2026.01.28 | ₩42,802 | ₩42,828 | ₩41,849 | ₩41,997 | -1.88% | 79.3만 |
|---|
| 2026.01.27 | ₩43,190 | ₩43,499 | ₩42,667 | ₩42,694 | -1.15% | 71.8만 |
|---|
| 2026.01.26 | ₩43,861 | ₩45,135 | ₩42,641 | ₩42,976 | -2.02% | 116.5만 |
|---|
| 2026.01.23 | ₩44,786 | ₩46,100 | ₩43,673 | ₩43,914 | -1.95% | 89.3만 |
|---|
| 2026.01.22 | ₩45,349 | ₩46,355 | ₩44,531 | ₩45,188 | -0.35% | 95.7만 |
|---|
| 2026.01.21 | ₩43,633 | ₩45,457 | ₩43,512 | ₩45,336 | +3.90% | 82.4만 |
|---|
| 2026.01.20 | ₩42,895 | ₩43,700 | ₩42,587 | ₩43,351 | +1.06% | 51.2만 |
|---|
| 2026.01.16 | ₩43,727 | ₩44,035 | ₩42,694 | ₩43,633 | -0.21% | 68.7만 |
|---|
| 2026.01.15 | ₩42,976 | ₩44,209 | ₩42,976 | ₩43,780 | +1.87% | 60.9만 |
|---|
| 2026.01.14 | ₩42,600 | ₩43,485 | ₩42,453 | ₩43,097 | +1.16% | 74.3만 |
|---|
| 2026.01.13 | ₩42,265 | ₩42,788 | ₩42,198 | ₩42,600 | +0.79% | 76.1만 |
|---|
| 2026.01.12 | ₩41,849 | ₩42,305 | ₩41,769 | ₩42,265 | +0.99% | 58.6만 |
|---|
| 2026.01.09 | ₩42,936 | ₩43,365 | ₩42,185 | ₩42,332 | -1.41% | 69.7만 |
|---|
| 2026.01.08 | ₩41,327 | ₩43,351 | ₩41,327 | ₩43,016 | +4.09% | 72.2만 |
|---|
| 2026.01.07 | ₩42,091 | ₩42,319 | ₩41,125 | ₩41,581 | -1.21% | 62.7만 |
|---|
| 2026.01.06 | ₩40,924 | ₩42,265 | ₩40,884 | ₩42,010 | +2.65% | 81.3만 |
|---|
| 2026.01.05 | ₩40,093 | ₩41,836 | ₩39,744 | ₩41,259 | +2.91% | 107.9만 |
|---|
| 2026.01.02 | ₩40,106 | ₩40,576 | ₩39,476 | ₩40,254 | +0.37% | 96.1만 |
|---|
| 2025.12.31 | ₩40,629 | ₩40,777 | ₩40,012 | ₩40,053 | -1.42% | 80.8만 |
|---|
| 2025.12.30 | ₩40,844 | ₩40,964 | ₩40,616 | ₩40,710 | -0.33% | 67만 |
|---|
| 2025.12.29 | ₩41,487 | ₩41,568 | ₩40,830 | ₩40,924 | -1.36% | 58.9만 |
|---|
| 2025.12.26 | ₩41,420 | ₩41,528 | ₩41,072 | ₩41,367 | -0.13% | 51.1만 |
|---|
| 2025.12.24 | ₩41,461 | ₩41,595 | ₩41,313 | ₩41,380 | -0.19% | 27.3만 |
|---|
| 2025.12.23 | ₩41,595 | ₩42,077 | ₩41,434 | ₩41,514 | -0.19% | 65.7만 |
|---|
| 2025.12.22 | ₩41,608 | ₩42,225 | ₩41,474 | ₩41,782 | +0.42% | 60.9만 |
|---|
| 2025.12.19 | ₩41,769 | ₩41,957 | ₩41,045 | ₩41,648 | -0.29% | 229.1만 |
|---|
| 2025.12.18 | ₩42,238 | ₩42,493 | ₩41,702 | ₩41,876 | -0.86% | 88.8만 |
|---|
| 2025.12.17 | ₩42,118 | ₩42,667 | ₩41,917 | ₩41,957 | -0.38% | 77.5만 |
|---|
| 2025.12.16 | ₩42,225 | ₩42,399 | ₩41,917 | ₩42,225 | 0.00% | 129.1만 |
|---|
| 2025.12.15 | ₩42,480 | ₩42,761 | ₩41,715 | ₩42,064 | -0.98% | 94.4만 |
|---|
| 2025.12.12 | ₩42,775 | ₩42,855 | ₩42,225 | ₩42,359 | -0.97% | 104.9만 |
|---|
| 2025.12.11 | ₩42,507 | ₩43,043 | ₩42,507 | ₩42,574 | +0.16% | 91만 |
|---|
| 2025.12.10 | ₩41,622 | ₩42,721 | ₩41,581 | ₩42,466 | +2.03% | 168.7만 |
|---|
| 2025.12.09 | ₩41,809 | ₩42,238 | ₩41,595 | ₩41,662 | -0.35% | 69.6만 |
|---|
| 2025.12.08 | ₩41,662 | ₩42,279 | ₩41,461 | ₩41,742 | +0.19% | 91.6만 |
|---|
| 2025.12.05 | ₩42,319 | ₩42,359 | ₩41,635 | ₩41,648 | -1.58% | 70만 |
|---|
| 2025.12.04 | ₩42,372 | ₩42,708 | ₩42,225 | ₩42,386 | +0.03% | 92.2만 |
|---|
| 2025.12.03 | ₩41,943 | ₩42,574 | ₩41,581 | ₩42,439 | +1.18% | 73.4만 |
|---|
| 2025.12.02 | ₩42,560 | ₩42,614 | ₩41,689 | ₩41,742 | -1.92% | 58.6만 |
|---|
| 2025.12.01 | ₩41,648 | ₩42,748 | ₩41,554 | ₩42,359 | +1.71% | 68.1만 |
|---|
| 2025.11.28 | ₩41,876 | ₩42,144 | ₩41,796 | ₩41,890 | +0.03% | 31.3만 |
|---|
| 2025.11.26 | ₩42,104 | ₩42,413 | ₩41,769 | ₩41,890 | -0.51% | 108.7만 |
|---|
| 2025.11.25 | ₩41,836 | ₩42,681 | ₩41,434 | ₩42,439 | +1.44% | 56.7만 |
|---|
| 2025.11.24 | ₩41,863 | ₩42,212 | ₩41,407 | ₩41,514 | -0.83% | 64만 |
|---|
| 2025.11.21 | ₩40,562 | ₩42,305 | ₩40,535 | ₩42,051 | +3.67% | 67.1만 |
|---|
| 2025.11.20 | ₩41,018 | ₩41,541 | ₩40,361 | ₩40,669 | -0.85% | 61.6만 |
|---|
| 2025.11.19 | ₩40,509 | ₩40,924 | ₩40,240 | ₩40,495 | -0.03% | 41.6만 |
|---|
| 2025.11.18 | ₩40,012 | ₩40,817 | ₩39,959 | ₩40,535 | +1.31% | 71만 |
|---|
| 2025.11.17 | ₩41,581 | ₩41,782 | ₩39,959 | ₩40,039 | -3.71% | 56.7만 |
|---|
| 2025.11.14 | ₩41,380 | ₩41,849 | ₩40,710 | ₩41,756 | +0.91% | 61.8만 |
|---|
| 2025.11.13 | ₩41,782 | ₩42,346 | ₩41,367 | ₩41,528 | -0.61% | 45.7만 |
|---|
| 2025.11.12 | ₩42,252 | ₩42,734 | ₩41,943 | ₩42,051 | -0.48% | 44.5만 |
|---|
| 2025.11.11 | ₩42,144 | ₩42,399 | ₩41,662 | ₩42,158 | +0.03% | 48.4만 |
|---|
| 2025.11.10 | ₩42,037 | ₩42,292 | ₩41,662 | ₩41,903 | -0.32% | 53.4만 |
|---|
| 2025.11.07 | ₩41,233 | ₩42,077 | ₩41,139 | ₩42,037 | +1.95% | 53.1만 |
|---|
| 2025.11.06 | ₩41,608 | ₩41,917 | ₩41,139 | ₩41,233 | -0.90% | 57.6만 |
|---|
| 2025.11.05 | ₩41,099 | ₩42,104 | ₩41,032 | ₩41,863 | +1.86% | 54.1만 |
|---|
| 2025.11.04 | ₩41,327 | ₩41,528 | ₩40,763 | ₩41,099 | -0.55% | 64.6만 |
|---|
| 2025.11.03 | ₩41,139 | ₩41,528 | ₩40,562 | ₩41,461 | +0.78% | 71.5만 |
|---|
| 2025.10.31 | ₩41,139 | ₩41,568 | ₩40,482 | ₩41,420 | +0.68% | 70.1만 |
|---|
| 2025.10.30 | ₩40,911 | ₩41,943 | ₩40,911 | ₩41,166 | +0.62% | 91.4만 |
|---|
| 2025.10.29 | ₩41,648 | ₩42,453 | ₩40,911 | ₩41,085 | -1.35% | 109.5만 |
|---|
| 2025.10.28 | ₩41,984 | ₩42,319 | ₩41,501 | ₩42,024 | +0.10% | 48.1만 |
|---|
| 2025.10.27 | ₩42,225 | ₩43,003 | ₩41,849 | ₩41,984 | -0.57% | 75.6만 |
|---|
| 2025.10.24 | ₩41,917 | ₩42,574 | ₩40,897 | ₩41,729 | -0.45% | 90.6만 |
|---|
| 2025.10.23 | ₩43,110 | ₩43,137 | ₩42,386 | ₩42,708 | -0.93% | 61.3만 |
|---|
| 2025.10.22 | ₩43,231 | ₩43,914 | ₩42,600 | ₩43,137 | -0.22% | 44.6만 |
|---|
| 2025.10.21 | ₩43,016 | ₩43,231 | ₩42,815 | ₩43,137 | +0.28% | 34.5만 |
|---|
| 2025.10.20 | ₩42,480 | ₩43,338 | ₩42,319 | ₩43,231 | +1.77% | 45만 |
|---|
| 2025.10.17 | ₩42,279 | ₩42,507 | ₩41,943 | ₩42,279 | 0.00% | 57.8만 |
|---|
| 2025.10.16 | ₩43,767 | ₩44,102 | ₩41,715 | ₩42,024 | -3.98% | 101.7만 |
|---|
| 2025.10.15 | ₩45,108 | ₩45,269 | ₩43,888 | ₩44,022 | -2.41% | 48.2만 |
|---|
| 2025.10.14 | ₩43,579 | ₩45,470 | ₩43,552 | ₩45,175 | +3.66% | 49.1만 |
|---|
| 2025.10.13 | ₩43,405 | ₩44,102 | ₩43,110 | ₩44,008 | +1.39% | 43.9만 |
|---|
| 2025.10.10 | ₩45,242 | ₩45,537 | ₩42,962 | ₩43,056 | -4.83% | 59.5만 |
|---|