시장 데이터를 불러오는 중
전체 종목
First Financial Corporation - Common Stock 과거 주가
First Financial Corporation - Common Stock · THFF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Financial Corporation - Common Stock · THFF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,058 | ₩99,058 | ₩97,082 | ₩97,202 | -1.87% | 9.2만 |
| 2026.10.08 | ₩97,883 | ₩99,419 | ₩97,536 | ₩98,698 | +0.83% | 9.2만 |
| 2026.10.07 | ₩97,990 | ₩98,671 | ₩97,523 | ₩98,044 | +0.05% | 12.9만 |
| 2026.10.06 | ₩100,247 | ₩100,794 | ₩99,099 | ₩99,339 | -0.91% | 9.2만 |
| 2026.10.05 | ₩100,073 | ₩100,234 | ₩99,112 | ₩99,766 | -0.31% | 8.9만 |
| 2026.10.02 | ₩99,967 | ₩100,688 | ₩98,978 | ₩100,140 | +0.17% | 8만 |
| 2026.10.01 | ₩97,523 | ₩98,952 | ₩95,720 | ₩98,805 | +1.31% | 8.8만 |
| 2026.09.30 | ₩99,579 | ₩99,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,685 |
| -0.90% |
| 9.8만 |
| 2026.09.29 | ₩100,154 | ₩100,955 | ₩98,765 | ₩99,165 | -0.99% | 14.3만 |
|---|
| 2026.09.28 | ₩100,247 | ₩100,714 | ₩99,886 | ₩100,073 | -0.17% | 9.6만 |
|---|
| 2026.09.25 | ₩100,648 | ₩101,556 | ₩100,314 | ₩100,901 | +0.25% | 10.1만 |
|---|
| 2026.09.24 | ₩99,993 | ₩100,554 | ₩99,205 | ₩100,447 | +0.45% | 15만 |
|---|
| 2026.09.23 | ₩100,608 | ₩100,861 | ₩99,272 | ₩99,486 | -1.11% | 10.8만 |
|---|
| 2026.09.22 | ₩102,277 | ₩102,557 | ₩100,501 | ₩101,115 | -1.14% | 10.1만 |
|---|
| 2026.09.21 | ₩102,250 | ₩104,039 | ₩101,128 | ₩101,409 | -0.82% | 9.4만 |
|---|
| 2026.09.18 | ₩101,596 | ₩102,290 | ₩99,619 | ₩102,223 | +0.62% | 38.1만 |
|---|
| 2026.09.17 | ₩103,692 | ₩103,692 | ₩102,157 | ₩102,944 | -0.72% | 9.5만 |
|---|
| 2026.09.16 | ₩103,893 | ₩104,400 | ₩100,688 | ₩102,651 | -1.20% | 15만 |
|---|
| 2026.09.15 | ₩103,732 | ₩104,787 | ₩103,639 | ₩104,293 | +0.54% | 11.2만 |
|---|
| 2026.09.14 | ₩103,839 | ₩104,974 | ₩102,918 | ₩104,427 | +0.57% | 9.8만 |
|---|
| 2026.09.11 | ₩104,934 | ₩105,615 | ₩103,425 | ₩103,946 | -0.94% | 10.8만 |
|---|
| 2026.09.10 | ₩102,664 | ₩104,013 | ₩99,873 | ₩103,893 | +1.20% | 13.7만 |
|---|
| 2026.09.09 | ₩103,158 | ₩104,574 | ₩102,210 | ₩103,158 | 0.00% | 18.5만 |
|---|
| 2026.09.08 | ₩105,415 | ₩105,415 | ₩103,532 | ₩103,999 | -1.34% | 11.4만 |
|---|
| 2026.09.04 | ₩104,627 | ₩106,430 | ₩104,627 | ₩105,949 | +1.26% | 10.2만 |
|---|
| 2026.09.03 | ₩105,976 | ₩106,684 | ₩104,720 | ₩105,094 | -0.83% | 12만 |
|---|
| 2026.09.02 | ₩103,973 | ₩106,203 | ₩103,305 | ₩105,188 | +1.17% | 12.8만 |
|---|
| 2026.09.01 | ₩103,986 | ₩105,575 | ₩103,025 | ₩103,439 | -0.53% | 9.6만 |
|---|
| 2026.08.31 | ₩105,869 | ₩106,817 | ₩104,160 | ₩104,534 | -1.26% | 10.4만 |
|---|
| 2026.08.28 | ₩107,017 | ₩107,965 | ₩105,548 | ₩105,816 | -1.12% | 7.4만 |
|---|
| 2026.08.27 | ₩105,094 | ₩106,790 | ₩104,213 | ₩106,163 | +1.02% | 8.8만 |
|---|
| 2026.08.26 | ₩106,256 | ₩106,710 | ₩105,375 | ₩105,588 | -0.63% | 7.9만 |
|---|
| 2026.08.25 | ₩107,097 | ₩107,779 | ₩105,642 | ₩105,816 | -1.20% | 8.1만 |
|---|
| 2026.08.24 | ₩106,083 | ₩107,365 | ₩105,562 | ₩106,310 | +0.21% | 6.7만 |
|---|
| 2026.08.21 | ₩106,096 | ₩106,697 | ₩104,467 | ₩105,562 | -0.50% | 13.1만 |
|---|
| 2026.08.20 | ₩105,068 | ₩106,310 | ₩104,039 | ₩105,588 | +0.50% | 7.7만 |
|---|
| 2026.08.19 | ₩109,408 | ₩110,022 | ₩104,974 | ₩105,255 | -3.80% | 10.3만 |
|---|
| 2026.08.18 | ₩109,247 | ₩109,835 | ₩108,019 | ₩109,127 | -0.11% | 9.2만 |
|---|
| 2026.08.17 | ₩109,568 | ₩112,399 | ₩108,767 | ₩108,980 | -0.54% | 9.9만 |
|---|
| 2026.08.14 | ₩109,528 | ₩110,529 | ₩109,167 | ₩109,581 | +0.05% | 9만 |
|---|
| 2026.08.13 | ₩109,060 | ₩110,342 | ₩108,887 | ₩109,448 | +0.36% | 8.9만 |
|---|
| 2026.08.12 | ₩108,900 | ₩110,089 | ₩108,566 | ₩108,887 | -0.01% | 6.5만 |
|---|
| 2026.08.11 | ₩108,366 | ₩109,488 | ₩107,204 | ₩108,620 | +0.23% | 6만 |
|---|
| 2026.08.10 | ₩108,032 | ₩109,715 | ₩107,311 | ₩108,072 | +0.04% | 8.8만 |
|---|
| 2026.08.07 | ₩109,328 | ₩109,728 | ₩106,456 | ₩108,820 | -0.46% | 13.2만 |
|---|
| 2026.08.06 | ₩110,703 | ₩111,945 | ₩109,875 | ₩110,115 | -0.53% | 10.5만 |
|---|
| 2026.08.05 | ₩110,957 | ₩111,291 | ₩109,822 | ₩109,969 | -0.89% | 7.9만 |
|---|
| 2026.08.04 | ₩110,115 | ₩111,437 | ₩109,728 | ₩110,556 | +0.40% | 7.9만 |
|---|
| 2026.08.03 | ₩109,287 | ₩110,823 | ₩108,633 | ₩110,289 | +0.92% | 10.5만 |
|---|
| 2026.07.31 | ₩107,538 | ₩109,194 | ₩106,724 | ₩107,565 | +0.02% | 7.7만 |
|---|
| 2026.07.30 | ₩107,485 | ₩109,541 | ₩106,897 | ₩107,952 | +0.43% | 12.8만 |
|---|
| 2026.07.29 | ₩106,310 | ₩108,099 | ₩105,695 | ₩106,456 | +0.14% | 11.5만 |
|---|
| 2026.07.28 | ₩104,600 | ₩107,511 | ₩104,600 | ₩106,710 | +2.02% | 8.3만 |
|---|
| 2026.07.27 | ₩104,200 | ₩104,827 | ₩102,784 | ₩103,719 | -0.46% | 6.4만 |
|---|
| 2026.07.24 | ₩102,050 | ₩104,427 | ₩100,581 | ₩103,505 | +1.43% | 8.8만 |
|---|
| 2026.07.23 | ₩99,472 | ₩101,876 | ₩98,845 | ₩101,649 | +2.19% | 12.5만 |
|---|
| 2026.07.22 | ₩102,157 | ₩102,557 | ₩100,220 | ₩100,648 | -1.48% | 13.4만 |
|---|
| 2026.07.21 | ₩101,876 | ₩103,038 | ₩101,021 | ₩102,971 | +1.07% | 8.6만 |
|---|
| 2026.07.20 | ₩102,344 | ₩102,677 | ₩101,249 | ₩101,983 | -0.35% | 8만 |
|---|
| 2026.07.17 | ₩103,452 | ₩104,120 | ₩100,901 | ₩102,090 | -1.32% | 8.6만 |
|---|
| 2026.07.16 | ₩101,516 | ₩104,680 | ₩101,516 | ₩104,373 | +2.82% | 13.8만 |
|---|
| 2026.07.15 | ₩99,900 | ₩101,783 | ₩99,593 | ₩101,249 | +1.35% | 6.8만 |
|---|
| 2026.07.14 | ₩100,941 | ₩101,729 | ₩99,833 | ₩99,967 | -0.97% | 13.8만 |
|---|
| 2026.07.13 | ₩100,608 | ₩101,382 | ₩99,486 | ₩100,875 | +0.27% | 8.6만 |
|---|
| 2026.07.10 | ₩100,514 | ₩101,409 | ₩99,699 | ₩100,447 | -0.07% | 9.7만 |
|---|
| 2026.07.09 | ₩99,312 | ₩101,048 | ₩99,045 | ₩100,754 | +1.45% | 15.4만 |
|---|
| 2026.07.08 | ₩100,848 | ₩101,395 | ₩99,099 | ₩99,806 | -1.03% | 9.3만 |
|---|
| 2026.07.07 | ₩102,864 | ₩103,452 | ₩101,075 | ₩101,075 | -1.74% | 9.1만 |
|---|
| 2026.07.06 | ₩102,918 | ₩104,747 | ₩102,103 | ₩102,851 | -0.06% | 11.9만 |
|---|
| 2026.07.02 | ₩104,507 | ₩105,148 | ₩102,290 | ₩102,851 | -1.58% | 15.9만 |
|---|
| 2026.07.01 | ₩102,985 | ₩105,001 | ₩102,183 | ₩104,400 | +1.37% | 12.5만 |
|---|
| 2026.06.30 | ₩103,893 | ₩104,013 | ₩101,996 | ₩103,412 | -0.46% | 8.8만 |
|---|
| 2026.06.29 | ₩103,265 | ₩103,879 | ₩101,195 | ₩103,625 | +0.35% | 11만 |
|---|
| 2026.06.26 | ₩101,729 | ₩104,640 | ₩101,008 | ₩103,706 | +1.94% | 57.6만 |
|---|
| 2026.06.25 | ₩101,462 | ₩103,065 | ₩99,860 | ₩101,662 | +0.20% | 13만 |
|---|
| 2026.06.24 | ₩100,634 | ₩101,916 | ₩99,486 | ₩101,649 | +1.01% | 14.6만 |
|---|
| 2026.06.23 | ₩98,872 | ₩100,701 | ₩98,872 | ₩100,314 | +1.46% | 9.5만 |
|---|
| 2026.06.22 | ₩97,576 | ₩100,033 | ₩97,576 | ₩98,872 | +1.33% | 13.1만 |
|---|
| 2026.06.18 | ₩98,818 | ₩99,486 | ₩97,322 | ₩97,576 | -1.26% | 20.6만 |
|---|
| 2026.06.17 | ₩98,044 | ₩99,139 | ₩96,308 | ₩97,322 | -0.74% | 16.3만 |
|---|
| 2026.06.16 | ₩98,831 | ₩99,820 | ₩97,563 | ₩98,484 | -0.35% | 9.6만 |
|---|
| 2026.06.15 | ₩100,608 | ₩100,968 | ₩97,777 | ₩97,977 | -2.61% | 10.8만 |
|---|
| 2026.06.12 | ₩99,486 | ₩100,821 | ₩99,352 | ₩100,127 | +0.64% | 13.2만 |
|---|
| 2026.06.11 | ₩98,992 | ₩100,047 | ₩94,812 | ₩98,831 | -0.16% | 8.2만 |
|---|
| 2026.06.10 | ₩98,070 | ₩99,406 | ₩97,763 | ₩98,872 | +0.82% | 11.1만 |
|---|
| 2026.06.09 | ₩96,868 | ₩98,818 | ₩96,748 | ₩97,189 | +0.33% | 8.7만 |
|---|
| 2026.06.08 | ₩95,079 | ₩96,775 | ₩95,052 | ₩95,720 | +0.67% | 8.7만 |
|---|
| 2026.06.05 | ₩94,345 | ₩96,174 | ₩94,144 | ₩94,919 | +0.61% | 12만 |
|---|
| 2026.06.04 | ₩91,594 | ₩94,812 | ₩90,833 | ₩94,345 | +3.00% | 12.8만 |
|---|
| 2026.06.03 | ₩92,208 | ₩92,675 | ₩90,005 | ₩90,285 | -2.09% | 10.2만 |
|---|
| 2026.06.02 | ₩91,006 | ₩92,983 | ₩91,006 | ₩92,822 | +2.00% | 6.5만 |
|---|
| 2026.06.01 | ₩92,115 | ₩92,435 | ₩90,445 | ₩91,287 | -0.90% | 6.6만 |
|---|
| 2026.05.29 | ₩92,355 | ₩92,889 | ₩91,580 | ₩92,382 | +0.03% | 5.8만 |
|---|
| 2026.05.28 | ₩92,008 | ₩92,502 | ₩90,899 | ₩92,355 | +0.38% | 5.6만 |
|---|
| 2026.05.27 | ₩93,316 | ₩93,610 | ₩91,540 | ₩92,275 | -1.12% | 4.5만 |
|---|
| 2026.05.26 | ₩92,328 | ₩93,864 | ₩91,981 | ₩93,063 | +0.80% | 7.7만 |
|---|
| 2026.05.22 | ₩92,689 | ₩93,610 | ₩91,420 | ₩91,580 | -1.20% | 6.2만 |
|---|
| 2026.05.21 | ₩90,419 | ₩92,702 | ₩90,018 | ₩92,582 | +2.39% | 10.7만 |
|---|
| 2026.05.20 | ₩88,629 | ₩91,273 | ₩88,629 | ₩91,060 | +2.74% | 10.6만 |
|---|
| 2026.05.19 | ₩88,683 | ₩89,430 | ₩87,895 | ₩88,496 | -0.21% | 6.9만 |
|---|
| 2026.05.18 | ₩87,374 | ₩89,444 | ₩87,374 | ₩89,217 | +2.11% | 6.6만 |
|---|
| 2026.05.15 | ₩88,015 | ₩88,015 | ₩86,519 | ₩87,120 | -1.02% | 6.2만 |
|---|
| 2026.05.14 | ₩88,616 | ₩89,657 | ₩88,055 | ₩88,309 | -0.35% | 5.1만 |
|---|
| 2026.05.13 | ₩88,202 | ₩88,629 | ₩87,414 | ₩87,948 | -0.29% | 7.1만 |
|---|
| 2026.05.12 | ₩89,150 | ₩89,457 | ₩86,933 | ₩88,696 | -0.51% | 6.6만 |
|---|
| 2026.05.11 | ₩90,472 | ₩90,472 | ₩88,870 | ₩89,016 | -1.61% | 7.6만 |
|---|
| 2026.05.08 | ₩90,379 | ₩90,953 | ₩90,125 | ₩90,606 | +0.25% | 5.3만 |
|---|
| 2026.05.07 | ₩90,192 | ₩90,993 | ₩89,818 | ₩90,379 | +0.21% | 8.8만 |
|---|
| 2026.05.06 | ₩90,592 | ₩91,327 | ₩89,684 | ₩89,991 | -0.66% | 7.6만 |
|---|
| 2026.05.05 | ₩88,028 | ₩90,085 | ₩87,935 | ₩89,751 | +1.96% | 5.1만 |
|---|
| 2026.05.04 | ₩87,734 | ₩88,442 | ₩86,399 | ₩87,441 | -0.33% | 6.1만 |
|---|
| 2026.05.01 | ₩87,721 | ₩89,163 | ₩85,491 | ₩88,255 | +0.61% | 5.4만 |
|---|
| 2026.04.30 | ₩86,119 | ₩90,766 | ₩85,958 | ₩87,694 | +1.83% | 9.2만 |
|---|
| 2026.04.29 | ₩89,591 | ₩90,298 | ₩86,185 | ₩86,720 | -3.20% | 7.8만 |
|---|
| 2026.04.28 | ₩89,778 | ₩91,580 | ₩89,724 | ₩90,085 | +0.34% | 10.1만 |
|---|
| 2026.04.27 | ₩88,709 | ₩89,898 | ₩88,709 | ₩89,404 | +0.78% | 7.6만 |
|---|
| 2026.04.24 | ₩88,095 | ₩89,297 | ₩86,853 | ₩88,562 | +0.53% | 13만 |
|---|
| 2026.04.23 | ₩87,721 | ₩88,763 | ₩87,721 | ₩88,416 | +0.79% | 4.6만 |
|---|
| 2026.04.22 | ₩88,188 | ₩88,990 | ₩87,120 | ₩87,588 | -0.68% | 10.1만 |
|---|
| 2026.04.21 | ₩89,951 | ₩90,459 | ₩87,548 | ₩87,801 | -2.39% | 3.6만 |
|---|
| 2026.04.20 | ₩89,924 | ₩90,886 | ₩89,577 | ₩90,018 | +0.10% | 5.1만 |
|---|
| 2026.04.17 | ₩89,137 | ₩92,221 | ₩89,137 | ₩90,152 | +1.14% | 10.6만 |
|---|
| 2026.04.16 | ₩88,202 | ₩88,442 | ₩87,761 | ₩87,975 | -0.26% | 8만 |
|---|
| 2026.04.15 | ₩89,056 | ₩89,190 | ₩87,828 | ₩88,696 | -0.40% | 5.9만 |
|---|
| 2026.04.14 | ₩88,950 | ₩89,938 | ₩87,935 | ₩89,123 | +0.20% | 7.7만 |
|---|
| 2026.04.13 | ₩88,910 | ₩89,484 | ₩88,015 | ₩89,123 | +0.24% | 6.4만 |
|---|
| 2026.04.10 | ₩90,058 | ₩90,058 | ₩88,429 | ₩89,270 | -0.87% | 7.3만 |
|---|
| 2026.04.09 | ₩88,549 | ₩90,419 | ₩87,788 | ₩90,125 | +1.78% | 12.3만 |
|---|
| 2026.04.08 | ₩87,895 | ₩89,270 | ₩86,412 | ₩88,696 | +0.91% | 18.5만 |
|---|
| 2026.04.07 | ₩85,037 | ₩86,252 | ₩84,409 | ₩85,945 | +1.07% | 7.2만 |
|---|
| 2026.04.06 | ₩84,877 | ₩86,519 | ₩84,530 | ₩85,558 | +0.80% | 7.8만 |
|---|
| 2026.04.02 | ₩83,488 | ₩85,544 | ₩83,208 | ₩85,384 | +2.27% | 8.6만 |
|---|
| 2026.04.01 | ₩84,022 | ₩85,678 | ₩83,194 | ₩84,730 | +0.84% | 8.4만 |
|---|
| 2026.03.31 | ₩84,783 | ₩85,384 | ₩83,621 | ₩84,396 | -0.46% | 14.1만 |
|---|
| 2026.03.30 | ₩83,221 | ₩83,915 | ₩82,567 | ₩83,648 | +0.51% | 4.9만 |
|---|
| 2026.03.27 | ₩83,314 | ₩83,555 | ₩82,500 | ₩82,700 | -0.74% | 7.9만 |
|---|
| 2026.03.26 | ₩83,061 | ₩84,209 | ₩82,927 | ₩83,929 | +1.05% | 6.3만 |
|---|
| 2026.03.25 | ₩83,835 | ₩84,289 | ₩83,114 | ₩83,488 | -0.41% | 5.2만 |
|---|
| 2026.03.24 | ₩82,673 | ₩84,570 | ₩82,673 | ₩83,288 | +0.74% | 6.1만 |
|---|
| 2026.03.23 | ₩82,780 | ₩85,224 | ₩81,699 | ₩83,608 | +1.00% | 13.2만 |
|---|
| 2026.03.20 | ₩81,552 | ₩81,552 | ₩79,655 | ₩80,777 | -0.95% | 27.9만 |
|---|
| 2026.03.19 | ₩79,629 | ₩81,859 | ₩79,575 | ₩81,418 | +2.25% | 10만 |
|---|
| 2026.03.18 | ₩81,431 | ₩81,552 | ₩80,016 | ₩80,577 | -1.05% | 5.8만 |
|---|
| 2026.03.17 | ₩82,580 | ₩83,274 | ₩81,431 | ₩82,233 | -0.42% | 9.9만 |
|---|
| 2026.03.16 | ₩82,072 | ₩82,914 | ₩81,765 | ₩82,072 | 0.00% | 7.1만 |
|---|
| 2026.03.13 | ₩80,817 | ₩81,765 | ₩80,644 | ₩81,431 | +0.76% | 4.9만 |
|---|
| 2026.03.12 | ₩80,457 | ₩82,113 | ₩79,749 | ₩82,113 | +2.06% | 6.3만 |
|---|
| 2026.03.11 | ₩81,899 | ₩82,593 | ₩80,750 | ₩81,498 | -0.49% | 5.1만 |
|---|
| 2026.03.10 | ₩82,486 | ₩84,156 | ₩81,084 | ₩82,607 | +0.15% | 5.9만 |
|---|
| 2026.03.09 | ₩81,231 | ₩83,074 | ₩79,482 | ₩82,660 | +1.76% | 8.4만 |
|---|
| 2026.03.06 | ₩82,126 | ₩82,727 | ₩80,190 | ₩82,500 | +0.46% | 8.2만 |
|---|
| 2026.03.05 | ₩85,371 | ₩85,491 | ₩82,807 | ₩83,969 | -1.64% | 7.7만 |
|---|
| 2026.03.04 | ₩86,452 | ₩86,973 | ₩85,705 | ₩86,065 | -0.45% | 6.2만 |
|---|
| 2026.03.03 | ₩84,396 | ₩85,972 | ₩83,902 | ₩85,758 | +1.61% | 7.8만 |
|---|
| 2026.03.02 | ₩83,461 | ₩86,639 | ₩83,141 | ₩86,533 | +3.68% | 8.6만 |
|---|
| 2026.02.27 | ₩86,292 | ₩87,160 | ₩84,089 | ₩84,610 | -1.95% | 8.8만 |
|---|
| 2026.02.26 | ₩88,215 | ₩89,284 | ₩86,519 | ₩87,721 | -0.56% | 5.8만 |
|---|
| 2026.02.25 | ₩87,120 | ₩88,255 | ₩86,332 | ₩88,122 | +1.15% | 5만 |
|---|
| 2026.02.24 | ₩85,705 | ₩86,452 | ₩84,823 | ₩86,452 | +0.87% | 7.6만 |
|---|
| 2026.02.23 | ₩89,657 | ₩89,657 | ₩84,984 | ₩85,771 | -4.33% | 6.5만 |
|---|
| 2026.02.20 | ₩88,269 | ₩89,511 | ₩87,093 | ₩89,511 | +1.41% | 10.8만 |
|---|
| 2026.02.19 | ₩88,389 | ₩89,257 | ₩87,347 | ₩88,042 | -0.39% | 5.8만 |
|---|
| 2026.02.18 | ₩90,218 | ₩92,101 | ₩88,696 | ₩88,976 | -1.38% | 6.8만 |
|---|
| 2026.02.17 | ₩89,591 | ₩91,113 | ₩89,284 | ₩90,619 | +1.15% | 5.5만 |
|---|
| 2026.02.13 | ₩88,896 | ₩89,511 | ₩87,534 | ₩89,417 | +0.59% | 5.6만 |
|---|
| 2026.02.12 | ₩88,870 | ₩88,990 | ₩86,533 | ₩88,576 | -0.33% | 7.6만 |
|---|
| 2026.02.11 | ₩89,417 | ₩90,338 | ₩87,668 | ₩88,015 | -1.57% | 8.9만 |
|---|
| 2026.02.10 | ₩90,031 | ₩90,539 | ₩87,507 | ₩88,896 | -1.26% | 31.7만 |
|---|
| 2026.02.09 | ₩90,178 | ₩91,567 | ₩89,951 | ₩89,951 | -0.25% | 7만 |
|---|
| 2026.02.06 | ₩91,807 | ₩92,395 | ₩90,218 | ₩90,579 | -1.34% | 7만 |
|---|
| 2026.02.05 | ₩90,071 | ₩91,487 | ₩89,858 | ₩90,899 | +0.92% | 5.8만 |
|---|
| 2026.02.04 | ₩89,804 | ₩92,422 | ₩89,804 | ₩90,392 | +0.65% | 7.7만 |
|---|
| 2026.02.03 | ₩87,721 | ₩89,404 | ₩87,548 | ₩89,056 | +1.52% | 13.4만 |
|---|
| 2026.02.02 | ₩86,920 | ₩88,883 | ₩86,720 | ₩87,988 | +1.23% | 9.3만 |
|---|
| 2026.01.30 | ₩85,411 | ₩87,320 | ₩85,197 | ₩87,013 | +1.88% | 12.5만 |
|---|
| 2026.01.29 | ₩83,568 | ₩85,224 | ₩83,568 | ₩85,064 | +1.79% | 12.5만 |
|---|
| 2026.01.28 | ₩84,650 | ₩84,663 | ₩83,435 | ₩83,435 | -1.44% | 5.5만 |
|---|
| 2026.01.27 | ₩84,102 | ₩85,398 | ₩84,062 | ₩84,663 | +0.67% | 4.5만 |
|---|
| 2026.01.26 | ₩83,421 | ₩84,877 | ₩82,767 | ₩83,782 | +0.43% | 5.3만 |
|---|
| 2026.01.23 | ₩86,693 | ₩86,693 | ₩83,341 | ₩83,621 | -3.54% | 8.2만 |
|---|
| 2026.01.22 | ₩87,895 | ₩88,950 | ₩86,706 | ₩87,280 | -0.70% | 6.6만 |
|---|
| 2026.01.21 | ₩82,994 | ₩87,721 | ₩82,994 | ₩87,641 | +5.60% | 6.5만 |
|---|
| 2026.01.20 | ₩82,794 | ₩83,461 | ₩82,380 | ₩82,526 | -0.32% | 3.9만 |
|---|
| 2026.01.16 | ₩84,142 | ₩84,463 | ₩83,662 | ₩83,795 | -0.41% | 3.5만 |
|---|
| 2026.01.15 | ₩82,580 | ₩84,783 | ₩82,553 | ₩84,396 | +2.20% | 5.9만 |
|---|
| 2026.01.14 | ₩81,258 | ₩82,740 | ₩80,790 | ₩82,673 | +1.74% | 5.4만 |
|---|
| 2026.01.13 | ₩81,351 | ₩82,032 | ₩80,804 | ₩81,124 | -0.28% | 3.1만 |
|---|
| 2026.01.12 | ₩81,899 | ₩82,340 | ₩81,138 | ₩81,525 | -0.46% | 3.1만 |
|---|
| 2026.01.09 | ₩83,662 | ₩83,915 | ₩82,179 | ₩82,366 | -1.55% | 3.4만 |
|---|
| 2026.01.08 | ₩80,470 | ₩83,915 | ₩80,470 | ₩83,648 | +3.95% | 6.5만 |
|---|
| 2026.01.07 | ₩81,285 | ₩82,620 | ₩79,882 | ₩80,657 | -0.77% | 5만 |
|---|
| 2026.01.06 | ₩80,911 | ₩81,338 | ₩80,163 | ₩81,338 | +0.53% | 5.1만 |
|---|
| 2026.01.05 | ₩79,268 | ₩82,273 | ₩79,268 | ₩81,298 | +2.56% | 5.7만 |
|---|
| 2026.01.02 | ₩80,109 | ₩80,136 | ₩78,814 | ₩79,482 | -0.78% | 7만 |
|---|
| 2025.12.31 | ₩81,632 | ₩81,792 | ₩80,403 | ₩80,684 | -1.16% | 5.1만 |
|---|
| 2025.12.30 | ₩82,580 | ₩83,341 | ₩81,204 | ₩81,285 | -1.57% | 3.8만 |
|---|
| 2025.12.29 | ₩82,860 | ₩83,595 | ₩82,059 | ₩82,273 | -0.71% | 5.4만 |
|---|
| 2025.12.26 | ₩83,768 | ₩84,196 | ₩82,593 | ₩82,820 | -1.13% | 3.8만 |
|---|
| 2025.12.24 | ₩83,768 | ₩84,449 | ₩83,234 | ₩83,541 | -0.27% | 2.3만 |
|---|
| 2025.12.23 | ₩83,889 | ₩85,171 | ₩83,248 | ₩83,314 | -0.68% | 6.4만 |
|---|
| 2025.12.22 | ₩85,464 | ₩86,399 | ₩84,209 | ₩84,503 | -1.13% | 5.5만 |
|---|
| 2025.12.19 | ₩87,147 | ₩87,467 | ₩84,623 | ₩85,491 | -1.90% | 12.9만 |
|---|
| 2025.12.18 | ₩86,599 | ₩87,855 | ₩86,132 | ₩87,561 | +1.11% | 5.9만 |
|---|
| 2025.12.17 | ₩86,252 | ₩87,280 | ₩85,825 | ₩85,918 | -0.39% | 5만 |
|---|
| 2025.12.16 | ₩87,160 | ₩87,721 | ₩86,092 | ₩86,399 | -0.87% | 8.1만 |
|---|
| 2025.12.15 | ₩86,319 | ₩86,907 | ₩85,865 | ₩86,813 | +0.57% | 6.7만 |
|---|
| 2025.12.12 | ₩86,105 | ₩86,105 | ₩84,610 | ₩85,651 | -0.53% | 7.6만 |
|---|
| 2025.12.11 | ₩85,478 | ₩86,800 | ₩85,344 | ₩85,705 | +0.27% | 6.1만 |
|---|
| 2025.12.10 | ₩82,820 | ₩86,225 | ₩82,780 | ₩85,665 | +3.43% | 8.7만 |
|---|
| 2025.12.09 | ₩82,019 | ₩83,261 | ₩82,019 | ₩82,567 | +0.67% | 5.8만 |
|---|
| 2025.12.08 | ₩81,231 | ₩81,779 | ₩80,911 | ₩81,672 | +0.54% | 5.6만 |
|---|
| 2025.12.05 | ₩81,231 | ₩82,046 | ₩80,523 | ₩80,684 | -0.67% | 3.5만 |
|---|
| 2025.12.04 | ₩80,430 | ₩81,979 | ₩80,430 | ₩81,712 | +1.59% | 4.8만 |
|---|
| 2025.12.03 | ₩79,468 | ₩80,871 | ₩79,468 | ₩80,804 | +1.68% | 5만 |
|---|
| 2025.12.02 | ₩79,428 | ₩80,123 | ₩78,868 | ₩79,014 | -0.52% | 2.4만 |
|---|
| 2025.12.01 | ₩77,505 | ₩79,442 | ₩77,465 | ₩79,415 | +2.46% | 5.9만 |
|---|
| 2025.11.28 | ₩78,801 | ₩78,801 | ₩77,719 | ₩77,946 | -1.08% | 2만 |
|---|
| 2025.11.26 | ₩78,721 | ₩79,255 | ₩78,253 | ₩78,761 | +0.05% | 4.1만 |
|---|
| 2025.11.25 | ₩77,385 | ₩79,736 | ₩77,025 | ₩79,041 | +2.14% | 5.1만 |
|---|
| 2025.11.24 | ₩76,344 | ₩77,038 | ₩74,875 | ₩77,038 | +0.91% | 4.4만 |
|---|
| 2025.11.21 | ₩74,220 | ₩76,918 | ₩74,220 | ₩76,678 | +3.31% | 8.4만 |
|---|
| 2025.11.20 | ₩75,583 | ₩76,117 | ₩73,900 | ₩74,074 | -2.00% | 6만 |
|---|
| 2025.11.19 | ₩73,967 | ₩74,861 | ₩73,673 | ₩74,581 | +0.83% | 5.3만 |
|---|
| 2025.11.18 | ₩73,192 | ₩74,100 | ₩73,192 | ₩73,820 | +0.86% | 3.8만 |
|---|
| 2025.11.17 | ₩75,796 | ₩76,103 | ₩73,125 | ₩73,392 | -3.17% | 4.9만 |
|---|
| 2025.11.14 | ₩75,676 | ₩76,290 | ₩74,381 | ₩75,796 | +0.16% | 5.2만 |
|---|
| 2025.11.13 | ₩76,517 | ₩77,452 | ₩75,329 | ₩75,796 | -0.94% | 9.9만 |
|---|
| 2025.11.12 | ₩75,315 | ₩77,359 | ₩75,315 | ₩76,517 | +1.60% | 5.2만 |
|---|
| 2025.11.11 | ₩75,930 | ₩76,397 | ₩75,102 | ₩75,569 | -0.47% | 3.8만 |
|---|
| 2025.11.10 | ₩75,048 | ₩76,718 | ₩73,740 | ₩76,037 | +1.32% | 7.8만 |
|---|
| 2025.11.07 | ₩73,513 | ₩75,035 | ₩72,858 | ₩74,942 | +1.94% | 5만 |
|---|
| 2025.11.06 | ₩74,020 | ₩74,995 | ₩73,179 | ₩74,100 | +0.11% | 4.1만 |
|---|
| 2025.11.05 | ₩71,897 | ₩74,314 | ₩71,737 | ₩74,274 | +3.31% | 4.9만 |
|---|
| 2025.11.04 | ₩71,243 | ₩72,297 | ₩71,109 | ₩71,723 | +0.67% | 5.6만 |
|---|
| 2025.11.03 | ₩70,829 | ₩72,177 | ₩70,041 | ₩71,563 | +1.04% | 4.4만 |
|---|
| 2025.10.31 | ₩71,884 | ₩72,111 | ₩71,029 | ₩71,202 | -0.95% | 4.3만 |
|---|
| 2025.10.30 | ₩71,563 | ₩74,461 | ₩71,563 | ₩72,364 | +1.12% | 6.4만 |
|---|
| 2025.10.29 | ₩74,634 | ₩74,634 | ₩70,682 | ₩71,376 | -4.37% | 7.5만 |
|---|
| 2025.10.28 | ₩72,685 | ₩75,169 | ₩72,418 | ₩75,075 | +3.29% | 8.3만 |
|---|
| 2025.10.27 | ₩74,100 | ₩74,100 | ₩72,711 | ₩72,805 | -1.75% | 3.8만 |
|---|
| 2025.10.24 | ₩73,433 | ₩74,407 | ₩72,872 | ₩73,833 | +0.55% | 4.6만 |
|---|
| 2025.10.23 | ₩73,286 | ₩73,753 | ₩72,017 | ₩72,698 | -0.80% | 6만 |
|---|
| 2025.10.22 | ₩72,765 | ₩74,060 | ₩72,711 | ₩73,246 | +0.66% | 7.3만 |
|---|
| 2025.10.21 | ₩72,378 | ₩72,778 | ₩71,897 | ₩72,498 | +0.17% | 5.7만 |
|---|
| 2025.10.20 | ₩69,520 | ₩72,378 | ₩68,946 | ₩72,351 | +4.07% | 12만 |
|---|
| 2025.10.17 | ₩69,573 | ₩70,081 | ₩68,385 | ₩68,852 | -1.04% | 21.5만 |
|---|
| 2025.10.16 | ₩71,349 | ₩72,511 | ₩68,492 | ₩69,026 | -3.26% | 6.8만 |
|---|
| 2025.10.15 | ₩73,459 | ₩73,459 | ₩71,109 | ₩71,656 | -2.45% | 4.6만 |
|---|
| 2025.10.14 | ₩70,588 | ₩73,125 | ₩70,241 | ₩73,032 | +3.46% | 6.4만 |
|---|
| 2025.10.13 | ₩70,561 | ₩70,922 | ₩69,640 | ₩70,922 | +0.51% | 5.5만 |
|---|
| 2025.10.10 | ₩71,924 | ₩72,858 | ₩69,507 | ₩69,507 | -3.36% | 5.3만 |
|---|