시장 데이터를 불러오는 중
전체 종목
First Hawaiian, Inc. - Common Stock 과거 주가
First Hawaiian, Inc. - Common Stock · FHB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Hawaiian, Inc. - Common Stock · FHB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,278 | ₩33,284 | ₩32,870 | ₩32,971 | -0.92% | 132.7만 |
| 2026.10.08 | ₩32,877 | ₩33,371 | ₩32,683 | ₩33,331 | +1.38% | 265.8만 |
| 2026.10.07 | ₩33,278 | ₩33,278 | ₩32,677 | ₩32,904 | -1.12% | 302만 |
| 2026.10.06 | ₩33,531 | ₩33,645 | ₩33,331 | ₩33,385 | -0.44% | 298.2만 |
| 2026.10.05 | ₩33,732 | ₩33,945 | ₩33,304 | ₩33,438 | -0.87% | 205.2만 |
| 2026.10.02 | ₩33,478 | ₩33,832 | ₩33,291 | ₩33,732 | +0.76% | 241.1만 |
| 2026.10.01 | ₩32,984 | ₩33,311 | ₩32,423 | ₩33,251 | +0.81% | 217.4만 |
| 2026.09.30 | ₩33,131 | ₩33,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,877 |
| -0.77% |
| 164.8만 |
| 2026.09.29 | ₩33,331 | ₩33,491 | ₩32,964 | ₩33,144 | -0.56% | 197.1만 |
|---|
| 2026.09.28 | ₩33,652 | ₩33,692 | ₩33,304 | ₩33,331 | -0.95% | 193.9만 |
|---|
| 2026.09.25 | ₩33,652 | ₩33,845 | ₩33,518 | ₩33,718 | +0.20% | 182.9만 |
|---|
| 2026.09.24 | ₩33,171 | ₩33,625 | ₩32,951 | ₩33,545 | +1.13% | 194.4만 |
|---|
| 2026.09.23 | ₩33,558 | ₩33,745 | ₩33,051 | ₩33,091 | -1.39% | 285.2만 |
|---|
| 2026.09.22 | ₩34,146 | ₩34,266 | ₩33,612 | ₩33,625 | -1.53% | 294.3만 |
|---|
| 2026.09.21 | ₩34,693 | ₩34,693 | ₩33,999 | ₩34,052 | -1.85% | 242.9만 |
|---|
| 2026.09.18 | ₩34,319 | ₩34,553 | ₩34,106 | ₩34,399 | +0.23% | 417.5만 |
|---|
| 2026.09.17 | ₩34,413 | ₩34,633 | ₩34,146 | ₩34,466 | +0.16% | 183.9만 |
|---|
| 2026.09.16 | ₩34,466 | ₩34,606 | ₩33,612 | ₩34,199 | -0.77% | 281만 |
|---|
| 2026.09.15 | ₩34,413 | ₩34,673 | ₩34,226 | ₩34,520 | +0.31% | 211만 |
|---|
| 2026.09.14 | ₩34,439 | ₩34,787 | ₩34,259 | ₩34,426 | -0.04% | 151.9만 |
|---|
| 2026.09.11 | ₩34,466 | ₩34,707 | ₩33,959 | ₩34,393 | -0.21% | 193.7만 |
|---|
| 2026.09.10 | ₩34,159 | ₩34,333 | ₩33,758 | ₩34,279 | +0.35% | 185.3만 |
|---|
| 2026.09.09 | ₩34,293 | ₩34,433 | ₩33,812 | ₩34,199 | -0.27% | 162.2만 |
|---|
| 2026.09.08 | ₩34,707 | ₩34,934 | ₩34,439 | ₩34,466 | -0.69% | 181.3만 |
|---|
| 2026.09.04 | ₩34,680 | ₩34,960 | ₩34,533 | ₩34,813 | +0.39% | 131.2만 |
|---|
| 2026.09.03 | ₩34,439 | ₩34,813 | ₩34,426 | ₩34,720 | +0.81% | 164.2만 |
|---|
| 2026.09.02 | ₩33,785 | ₩34,733 | ₩33,785 | ₩34,386 | +1.78% | 162만 |
|---|
| 2026.09.01 | ₩34,119 | ₩34,359 | ₩33,652 | ₩33,718 | -1.17% | 200.1만 |
|---|
| 2026.08.31 | ₩34,453 | ₩34,653 | ₩34,059 | ₩34,199 | -0.74% | 156만 |
|---|
| 2026.08.28 | ₩34,500 | ₩34,760 | ₩34,339 | ₩34,439 | -0.17% | 155.9만 |
|---|
| 2026.08.27 | ₩34,520 | ₩34,566 | ₩34,106 | ₩34,480 | -0.12% | 164만 |
|---|
| 2026.08.26 | ₩34,546 | ₩34,787 | ₩34,399 | ₩34,666 | +0.35% | 193.4만 |
|---|
| 2026.08.25 | ₩34,800 | ₩35,040 | ₩34,219 | ₩34,426 | -1.07% | 199.6만 |
|---|
| 2026.08.24 | ₩35,214 | ₩35,414 | ₩34,720 | ₩34,773 | -1.25% | 220.6만 |
|---|
| 2026.08.21 | ₩35,775 | ₩35,842 | ₩35,141 | ₩35,147 | -1.75% | 177.1만 |
|---|
| 2026.08.20 | ₩35,708 | ₩35,822 | ₩35,481 | ₩35,534 | -0.49% | 182.3만 |
|---|
| 2026.08.19 | ₩36,443 | ₩36,563 | ₩35,641 | ₩35,748 | -1.91% | 220.7만 |
|---|
| 2026.08.18 | ₩36,856 | ₩36,856 | ₩36,209 | ₩36,349 | -1.38% | 164.8만 |
|---|
| 2026.08.17 | ₩36,629 | ₩36,843 | ₩36,543 | ₩36,750 | +0.33% | 162.1만 |
|---|
| 2026.08.14 | ₩37,177 | ₩37,377 | ₩36,856 | ₩36,937 | -0.65% | 126.5만 |
|---|
| 2026.08.13 | ₩37,190 | ₩37,377 | ₩37,063 | ₩37,204 | +0.04% | 107.7만 |
|---|
| 2026.08.12 | ₩36,736 | ₩37,017 | ₩36,603 | ₩36,897 | +0.44% | 147.7만 |
|---|
| 2026.08.11 | ₩36,456 | ₩36,923 | ₩36,429 | ₩36,683 | +0.62% | 168.2만 |
|---|
| 2026.08.10 | ₩36,483 | ₩36,736 | ₩36,122 | ₩36,416 | -0.18% | 191.5만 |
|---|
| 2026.08.07 | ₩36,696 | ₩37,023 | ₩36,489 | ₩36,710 | +0.04% | 124.1만 |
|---|
| 2026.08.06 | ₩37,497 | ₩37,604 | ₩36,770 | ₩36,816 | -1.82% | 187.6만 |
|---|
| 2026.08.05 | ₩38,005 | ₩38,005 | ₩37,077 | ₩37,084 | -2.42% | 179.8만 |
|---|
| 2026.08.04 | ₩37,391 | ₩37,998 | ₩37,164 | ₩37,724 | +0.89% | 172.6만 |
|---|
| 2026.08.03 | ₩37,364 | ₩37,925 | ₩37,311 | ₩37,404 | +0.11% | 182.5만 |
|---|
| 2026.07.31 | ₩37,471 | ₩37,644 | ₩37,030 | ₩37,110 | -0.96% | 180.4만 |
|---|
| 2026.07.30 | ₩37,644 | ₩37,778 | ₩37,257 | ₩37,284 | -0.96% | 157.9만 |
|---|
| 2026.07.29 | ₩36,856 | ₩37,925 | ₩36,856 | ₩37,391 | +1.45% | 269만 |
|---|
| 2026.07.28 | ₩37,204 | ₩37,524 | ₩36,990 | ₩37,511 | +0.83% | 239.5만 |
|---|
| 2026.07.27 | ₩37,684 | ₩38,018 | ₩37,057 | ₩37,110 | -1.52% | 307.4만 |
|---|
| 2026.07.24 | ₩37,765 | ₩38,666 | ₩37,471 | ₩37,538 | -0.60% | 439.5만 |
|---|
| 2026.07.23 | ₩38,285 | ₩38,285 | ₩37,684 | ₩38,259 | -0.07% | 356.9만 |
|---|
| 2026.07.22 | ₩38,806 | ₩38,873 | ₩38,325 | ₩38,472 | -0.86% | 173.6만 |
|---|
| 2026.07.21 | ₩38,566 | ₩38,806 | ₩38,312 | ₩38,806 | +0.62% | 234.3만 |
|---|
| 2026.07.20 | ₩39,140 | ₩39,267 | ₩38,472 | ₩38,539 | -1.54% | 227.5만 |
|---|
| 2026.07.17 | ₩39,474 | ₩39,634 | ₩38,953 | ₩39,113 | -0.91% | 253.8만 |
|---|
| 2026.07.16 | ₩38,419 | ₩39,808 | ₩38,419 | ₩39,687 | +3.30% | 268.8만 |
|---|
| 2026.07.15 | ₩38,179 | ₩38,699 | ₩38,112 | ₩38,392 | +0.56% | 283.2만 |
|---|
| 2026.07.14 | ₩38,806 | ₩38,806 | ₩37,885 | ₩38,098 | -1.82% | 653.6만 |
|---|
| 2026.07.13 | ₩37,457 | ₩39,080 | ₩36,402 | ₩38,913 | +3.89% | 1043.7만 |
|---|
| 2026.07.10 | ₩40,101 | ₩40,429 | ₩39,928 | ₩40,235 | +0.33% | 128.5만 |
|---|
| 2026.07.09 | ₩39,460 | ₩40,268 | ₩39,460 | ₩40,075 | +1.56% | 182.9만 |
|---|
| 2026.07.08 | ₩40,128 | ₩40,128 | ₩39,060 | ₩39,367 | -1.90% | 187.6만 |
|---|
| 2026.07.07 | ₩40,649 | ₩40,836 | ₩40,328 | ₩40,369 | -0.69% | 147.7만 |
|---|
| 2026.07.06 | ₩40,075 | ₩40,656 | ₩40,021 | ₩40,515 | +1.10% | 179만 |
|---|
| 2026.07.02 | ₩40,742 | ₩40,809 | ₩39,547 | ₩40,021 | -1.77% | 158.9만 |
|---|
| 2026.07.01 | ₩39,193 | ₩40,522 | ₩38,886 | ₩40,342 | +2.93% | 330.9만 |
|---|
| 2026.06.30 | ₩38,993 | ₩39,153 | ₩38,779 | ₩39,127 | +0.34% | 229.5만 |
|---|
| 2026.06.29 | ₩39,207 | ₩39,487 | ₩38,866 | ₩39,060 | -0.37% | 191.6만 |
|---|
| 2026.06.26 | ₩38,113 | ₩39,567 | ₩38,113 | ₩39,460 | +3.54% | 275.6만 |
|---|
| 2026.06.25 | ₩38,726 | ₩39,467 | ₩38,713 | ₩39,127 | +1.03% | 128.3만 |
|---|
| 2026.06.24 | ₩38,272 | ₩38,699 | ₩38,245 | ₩38,673 | +1.05% | 227.8만 |
|---|
| 2026.06.23 | ₩37,845 | ₩38,512 | ₩37,751 | ₩38,192 | +0.92% | 239.9만 |
|---|
| 2026.06.22 | ₩37,364 | ₩37,938 | ₩37,244 | ₩37,845 | +1.29% | 160.3만 |
|---|
| 2026.06.18 | ₩37,297 | ₩37,664 | ₩37,057 | ₩37,297 | 0.00% | 245.4만 |
|---|
| 2026.06.17 | ₩37,631 | ₩38,125 | ₩36,676 | ₩37,070 | -1.49% | 156.4만 |
|---|
| 2026.06.16 | ₩37,938 | ₩38,219 | ₩37,551 | ₩37,831 | -0.28% | 104.7만 |
|---|
| 2026.06.15 | ₩38,379 | ₩38,766 | ₩37,578 | ₩37,658 | -1.88% | 115.9만 |
|---|
| 2026.06.12 | ₩37,831 | ₩38,312 | ₩37,624 | ₩38,312 | +1.27% | 99.7만 |
|---|
| 2026.06.11 | ₩37,404 | ₩37,871 | ₩37,190 | ₩37,591 | +0.50% | 124.7만 |
|---|
| 2026.06.10 | ₩37,217 | ₩37,765 | ₩37,190 | ₩37,404 | +0.50% | 98.6만 |
|---|
| 2026.06.09 | ₩37,003 | ₩38,038 | ₩36,950 | ₩37,217 | +0.58% | 115.3만 |
|---|
| 2026.06.08 | ₩36,710 | ₩37,003 | ₩36,603 | ₩36,776 | +0.18% | 115.7만 |
|---|
| 2026.06.05 | ₩36,549 | ₩36,763 | ₩36,269 | ₩36,523 | -0.07% | 100.9만 |
|---|
| 2026.06.04 | ₩35,748 | ₩36,416 | ₩35,748 | ₩36,376 | +1.76% | 224.4만 |
|---|
| 2026.06.03 | ₩35,855 | ₩35,855 | ₩35,227 | ₩35,334 | -1.45% | 112.1만 |
|---|
| 2026.06.02 | ₩35,361 | ₩36,162 | ₩35,321 | ₩36,069 | +2.00% | 130.9만 |
|---|
| 2026.06.01 | ₩35,761 | ₩36,029 | ₩35,261 | ₩35,508 | -0.71% | 159.3만 |
|---|
| 2026.05.29 | ₩36,149 | ₩36,416 | ₩35,962 | ₩36,029 | -0.33% | 160.8만 |
|---|
| 2026.05.28 | ₩36,282 | ₩36,282 | ₩35,868 | ₩36,202 | -0.22% | 137.2만 |
|---|
| 2026.05.27 | ₩36,589 | ₩36,843 | ₩36,089 | ₩36,296 | -0.80% | 133.1만 |
|---|
| 2026.05.26 | ₩36,576 | ₩37,043 | ₩36,296 | ₩36,603 | +0.07% | 190.7만 |
|---|
| 2026.05.22 | ₩36,416 | ₩36,923 | ₩35,895 | ₩36,523 | +0.29% | 135.6만 |
|---|
| 2026.05.21 | ₩36,269 | ₩36,456 | ₩35,828 | ₩36,416 | +0.41% | 137.1만 |
|---|
| 2026.05.20 | ₩35,401 | ₩36,429 | ₩35,114 | ₩36,269 | +2.45% | 182.8만 |
|---|
| 2026.05.19 | ₩35,521 | ₩35,568 | ₩34,974 | ₩35,294 | -0.64% | 114.7만 |
|---|
| 2026.05.18 | ₩35,147 | ₩35,595 | ₩35,027 | ₩35,561 | +1.18% | 129.7만 |
|---|
| 2026.05.15 | ₩35,561 | ₩35,695 | ₩34,893 | ₩35,267 | -0.83% | 148.4만 |
|---|
| 2026.05.14 | ₩35,214 | ₩35,715 | ₩35,214 | ₩35,588 | +1.06% | 156.8만 |
|---|
| 2026.05.13 | ₩35,227 | ₩35,368 | ₩34,840 | ₩34,893 | -0.95% | 124.8만 |
|---|
| 2026.05.12 | ₩35,855 | ₩35,948 | ₩34,880 | ₩35,281 | -1.60% | 144.5만 |
|---|
| 2026.05.11 | ₩36,509 | ₩36,870 | ₩35,628 | ₩35,735 | -2.12% | 180.5만 |
|---|
| 2026.05.08 | ₩36,656 | ₩36,723 | ₩36,389 | ₩36,509 | -0.40% | 155.1만 |
|---|
| 2026.05.07 | ₩36,923 | ₩37,150 | ₩36,049 | ₩36,629 | -0.80% | 252.3만 |
|---|
| 2026.05.06 | ₩36,883 | ₩37,230 | ₩36,670 | ₩36,883 | 0.00% | 315.4만 |
|---|
| 2026.05.05 | ₩36,429 | ₩36,843 | ₩36,082 | ₩36,750 | +0.88% | 177.9만 |
|---|
| 2026.05.04 | ₩36,469 | ₩36,783 | ₩36,069 | ₩36,322 | -0.40% | 150만 |
|---|
| 2026.05.01 | ₩36,509 | ₩36,843 | ₩36,162 | ₩36,683 | +0.48% | 144만 |
|---|
| 2026.04.30 | ₩35,708 | ₩36,790 | ₩35,388 | ₩36,429 | +2.02% | 254.4만 |
|---|
| 2026.04.29 | ₩36,082 | ₩36,402 | ₩35,768 | ₩35,962 | -0.33% | 148.5만 |
|---|
| 2026.04.28 | ₩36,830 | ₩37,097 | ₩35,988 | ₩36,269 | -1.52% | 211.9만 |
|---|
| 2026.04.27 | ₩35,508 | ₩36,516 | ₩35,374 | ₩36,429 | +2.59% | 241.8만 |
|---|
| 2026.04.24 | ₩35,494 | ₩36,803 | ₩35,000 | ₩35,267 | -0.64% | 311.3만 |
|---|
| 2026.04.23 | ₩35,855 | ₩36,129 | ₩35,575 | ₩36,002 | +0.41% | 270.5만 |
|---|
| 2026.04.22 | ₩35,988 | ₩36,082 | ₩35,575 | ₩35,761 | -0.63% | 218.8만 |
|---|
| 2026.04.21 | ₩36,242 | ₩36,690 | ₩35,768 | ₩35,882 | -0.99% | 230만 |
|---|
| 2026.04.20 | ₩35,721 | ₩36,643 | ₩35,721 | ₩36,256 | +1.50% | 193만 |
|---|
| 2026.04.17 | ₩35,374 | ₩36,503 | ₩35,307 | ₩35,815 | +1.25% | 182.9만 |
|---|
| 2026.04.16 | ₩35,201 | ₩35,414 | ₩34,954 | ₩35,027 | -0.49% | 102.6만 |
|---|
| 2026.04.15 | ₩35,401 | ₩35,494 | ₩35,027 | ₩35,294 | -0.30% | 138만 |
|---|
| 2026.04.14 | ₩35,348 | ₩35,514 | ₩35,054 | ₩35,334 | -0.04% | 105만 |
|---|
| 2026.04.13 | ₩34,960 | ₩35,488 | ₩34,700 | ₩35,468 | +1.45% | 153.4만 |
|---|
| 2026.04.10 | ₩35,601 | ₩35,842 | ₩34,954 | ₩35,080 | -1.46% | 223만 |
|---|
| 2026.04.09 | ₩35,107 | ₩35,895 | ₩34,800 | ₩35,695 | +1.67% | 156.6만 |
|---|
| 2026.04.08 | ₩34,947 | ₩35,421 | ₩34,947 | ₩35,241 | +0.84% | 186.1만 |
|---|
| 2026.04.07 | ₩34,012 | ₩34,459 | ₩33,932 | ₩34,293 | +0.82% | 167.6만 |
|---|
| 2026.04.06 | ₩33,425 | ₩34,126 | ₩33,344 | ₩34,066 | +1.92% | 120.7만 |
|---|
| 2026.04.02 | ₩32,824 | ₩33,591 | ₩32,717 | ₩33,451 | +1.91% | 132.2만 |
|---|
| 2026.04.01 | ₩32,904 | ₩33,505 | ₩32,837 | ₩33,358 | +1.38% | 126.3만 |
|---|
| 2026.03.31 | ₩32,717 | ₩33,211 | ₩32,476 | ₩32,904 | +0.57% | 185.2만 |
|---|
| 2026.03.30 | ₩32,530 | ₩32,623 | ₩32,069 | ₩32,223 | -0.94% | 126.6만 |
|---|
| 2026.03.27 | ₩32,677 | ₩32,944 | ₩32,183 | ₩32,276 | -1.23% | 152.3만 |
|---|
| 2026.03.26 | ₩32,490 | ₩32,877 | ₩32,263 | ₩32,837 | +1.07% | 144.1만 |
|---|
| 2026.03.25 | ₩32,971 | ₩33,224 | ₩32,517 | ₩32,637 | -1.01% | 124.3만 |
|---|
| 2026.03.24 | ₩32,249 | ₩33,178 | ₩31,822 | ₩32,757 | +1.57% | 177.5만 |
|---|
| 2026.03.23 | ₩32,476 | ₩33,077 | ₩32,196 | ₩32,356 | -0.37% | 277.9만 |
|---|
| 2026.03.20 | ₩31,635 | ₩31,849 | ₩31,428 | ₩31,782 | +0.46% | 323.6만 |
|---|
| 2026.03.19 | ₩31,462 | ₩31,942 | ₩31,061 | ₩31,635 | +0.55% | 141만 |
|---|
| 2026.03.18 | ₩31,889 | ₩32,009 | ₩31,468 | ₩31,515 | -1.17% | 150.7만 |
|---|
| 2026.03.17 | ₩32,196 | ₩32,303 | ₩31,635 | ₩32,009 | -0.58% | 93.7만 |
|---|
| 2026.03.16 | ₩32,276 | ₩32,356 | ₩31,755 | ₩31,809 | -1.45% | 141.6만 |
|---|
| 2026.03.13 | ₩32,143 | ₩32,436 | ₩31,795 | ₩31,982 | -0.50% | 131.9만 |
|---|
| 2026.03.12 | ₩31,475 | ₩32,036 | ₩31,415 | ₩31,889 | +1.32% | 147.8만 |
|---|
| 2026.03.11 | ₩32,143 | ₩32,490 | ₩31,822 | ₩32,076 | -0.21% | 114.8만 |
|---|
| 2026.03.10 | ₩32,557 | ₩33,144 | ₩31,996 | ₩32,276 | -0.86% | 190.6만 |
|---|
| 2026.03.09 | ₩32,169 | ₩32,784 | ₩31,355 | ₩32,597 | +1.33% | 156.1만 |
|---|
| 2026.03.06 | ₩32,330 | ₩32,757 | ₩31,889 | ₩32,690 | +1.12% | 117.9만 |
|---|
| 2026.03.05 | ₩33,224 | ₩33,612 | ₩32,971 | ₩33,318 | +0.28% | 137.7만 |
|---|
| 2026.03.04 | ₩33,465 | ₩33,852 | ₩33,351 | ₩33,585 | +0.36% | 123.4만 |
|---|
| 2026.03.03 | ₩32,637 | ₩33,705 | ₩32,530 | ₩33,398 | +2.33% | 124.3만 |
|---|
| 2026.03.02 | ₩32,557 | ₩33,852 | ₩32,303 | ₩33,558 | +3.08% | 157.8만 |
|---|
| 2026.02.27 | ₩33,919 | ₩34,252 | ₩32,583 | ₩33,064 | -2.52% | 210.3만 |
|---|
| 2026.02.26 | ₩34,212 | ₩34,947 | ₩34,102 | ₩34,573 | +1.05% | 148.2만 |
|---|
| 2026.02.25 | ₩33,665 | ₩34,279 | ₩33,478 | ₩34,159 | +1.47% | 86만 |
|---|
| 2026.02.24 | ₩33,438 | ₩33,725 | ₩33,037 | ₩33,478 | +0.12% | 102.3만 |
|---|
| 2026.02.23 | ₩35,161 | ₩35,374 | ₩33,198 | ₩33,438 | -4.90% | 123.7만 |
|---|
| 2026.02.20 | ₩34,707 | ₩35,414 | ₩34,600 | ₩35,241 | +1.54% | 128.2만 |
|---|
| 2026.02.19 | ₩35,014 | ₩35,247 | ₩34,560 | ₩35,027 | +0.04% | 146.6만 |
|---|
| 2026.02.18 | ₩35,254 | ₩35,788 | ₩34,907 | ₩35,321 | +0.19% | 112.6만 |
|---|
| 2026.02.17 | ₩35,254 | ₩35,668 | ₩34,974 | ₩35,254 | 0.00% | 88.8만 |
|---|
| 2026.02.13 | ₩34,493 | ₩35,161 | ₩34,152 | ₩35,120 | +1.82% | 112.7만 |
|---|
| 2026.02.12 | ₩35,975 | ₩36,175 | ₩34,546 | ₩34,840 | -3.16% | 143.3만 |
|---|
| 2026.02.11 | ₩36,202 | ₩36,616 | ₩35,454 | ₩35,761 | -1.22% | 79.5만 |
|---|
| 2026.02.10 | ₩36,162 | ₩36,523 | ₩35,468 | ₩36,122 | -0.11% | 97.3만 |
|---|
| 2026.02.09 | ₩36,349 | ₩36,696 | ₩35,494 | ₩36,322 | -0.07% | 135.9만 |
|---|
| 2026.02.06 | ₩36,029 | ₩36,429 | ₩35,788 | ₩36,362 | +0.93% | 155.2만 |
|---|
| 2026.02.05 | ₩36,216 | ₩36,629 | ₩35,441 | ₩35,668 | -1.51% | 225.5만 |
|---|
| 2026.02.04 | ₩35,548 | ₩36,576 | ₩35,548 | ₩36,216 | +1.88% | 192.5만 |
|---|
| 2026.02.03 | ₩35,227 | ₩36,135 | ₩35,027 | ₩35,441 | +0.61% | 196.4만 |
|---|
| 2026.02.02 | ₩35,374 | ₩35,595 | ₩34,733 | ₩35,227 | -0.42% | 183.4만 |
|---|
| 2026.01.30 | ₩36,750 | ₩37,536 | ₩35,221 | ₩35,454 | -3.52% | 252.8만 |
|---|
| 2026.01.29 | ₩36,282 | ₩36,870 | ₩35,982 | ₩36,816 | +1.47% | 222.1만 |
|---|
| 2026.01.28 | ₩36,149 | ₩36,549 | ₩36,002 | ₩36,069 | -0.22% | 152.1만 |
|---|
| 2026.01.27 | ₩36,763 | ₩37,150 | ₩35,788 | ₩36,149 | -1.67% | 314만 |
|---|
| 2026.01.26 | ₩36,216 | ₩36,937 | ₩34,853 | ₩36,696 | +1.33% | 263.6만 |
|---|
| 2026.01.23 | ₩37,150 | ₩37,150 | ₩35,868 | ₩36,175 | -2.62% | 154.8만 |
|---|
| 2026.01.22 | ₩36,977 | ₩37,858 | ₩36,877 | ₩37,297 | +0.87% | 158만 |
|---|
| 2026.01.21 | ₩35,708 | ₩37,084 | ₩35,568 | ₩36,997 | +3.61% | 154.9만 |
|---|
| 2026.01.20 | ₩35,214 | ₩35,815 | ₩35,151 | ₩35,374 | +0.46% | 83.4만 |
|---|
| 2026.01.16 | ₩35,788 | ₩35,935 | ₩35,528 | ₩35,668 | -0.34% | 71.1만 |
|---|
| 2026.01.15 | ₩35,428 | ₩36,069 | ₩35,287 | ₩35,908 | +1.36% | 72.9만 |
|---|
| 2026.01.14 | ₩34,773 | ₩35,468 | ₩34,573 | ₩35,441 | +1.92% | 87.4만 |
|---|
| 2026.01.13 | ₩35,334 | ₩35,334 | ₩34,760 | ₩34,880 | -1.28% | 94.8만 |
|---|
| 2026.01.12 | ₩35,628 | ₩35,782 | ₩35,012 | ₩35,174 | -1.27% | 131.7만 |
|---|
| 2026.01.09 | ₩36,362 | ₩36,670 | ₩35,855 | ₩35,935 | -1.18% | 218.2만 |
|---|
| 2026.01.08 | ₩35,027 | ₩36,547 | ₩34,934 | ₩36,282 | +3.58% | 222.9만 |
|---|
| 2026.01.07 | ₩35,254 | ₩35,521 | ₩34,867 | ₩35,147 | -0.30% | 102.8만 |
|---|
| 2026.01.06 | ₩35,107 | ₩35,628 | ₩34,914 | ₩35,401 | +0.84% | 161.5만 |
|---|
| 2026.01.05 | ₩34,132 | ₩35,307 | ₩34,132 | ₩35,094 | +2.82% | 129.9만 |
|---|
| 2026.01.02 | ₩33,839 | ₩34,439 | ₩33,358 | ₩34,279 | +1.30% | 116.2만 |
|---|
| 2025.12.31 | ₩34,159 | ₩34,333 | ₩33,772 | ₩33,785 | -1.09% | 88.2만 |
|---|
| 2025.12.30 | ₩34,386 | ₩34,386 | ₩34,132 | ₩34,159 | -0.66% | 72.3만 |
|---|
| 2025.12.29 | ₩34,733 | ₩34,904 | ₩34,373 | ₩34,386 | -1.00% | 77.4만 |
|---|
| 2025.12.26 | ₩35,067 | ₩35,161 | ₩34,686 | ₩34,800 | -0.76% | 57.3만 |
|---|
| 2025.12.24 | ₩35,147 | ₩35,281 | ₩34,907 | ₩35,054 | -0.27% | 43.3만 |
|---|
| 2025.12.23 | ₩35,334 | ₩35,461 | ₩35,027 | ₩35,094 | -0.68% | 121.5만 |
|---|
| 2025.12.22 | ₩35,027 | ₩35,381 | ₩34,934 | ₩35,334 | +0.88% | 103만 |
|---|
| 2025.12.19 | ₩35,094 | ₩35,334 | ₩34,813 | ₩35,067 | -0.08% | 310.8만 |
|---|
| 2025.12.18 | ₩35,241 | ₩35,414 | ₩34,947 | ₩35,107 | -0.38% | 118.5만 |
|---|
| 2025.12.17 | ₩34,720 | ₩35,321 | ₩34,633 | ₩35,120 | +1.15% | 109.5만 |
|---|
| 2025.12.16 | ₩34,960 | ₩35,080 | ₩34,593 | ₩34,626 | -0.95% | 100.5만 |
|---|
| 2025.12.15 | ₩35,000 | ₩35,187 | ₩34,740 | ₩34,800 | -0.57% | 119.4만 |
|---|
| 2025.12.12 | ₩35,134 | ₩35,134 | ₩34,553 | ₩34,733 | -1.14% | 100.4만 |
|---|
| 2025.12.11 | ₩34,693 | ₩35,374 | ₩34,693 | ₩34,934 | +0.69% | 120.2만 |
|---|
| 2025.12.10 | ₩33,665 | ₩35,027 | ₩33,665 | ₩34,800 | +3.37% | 140만 |
|---|
| 2025.12.09 | ₩33,932 | ₩34,386 | ₩33,385 | ₩33,638 | -0.87% | 127.2만 |
|---|
| 2025.12.08 | ₩33,798 | ₩34,273 | ₩33,785 | ₩34,106 | +0.91% | 134.1만 |
|---|
| 2025.12.05 | ₩33,665 | ₩33,899 | ₩33,571 | ₩33,718 | +0.16% | 103.6만 |
|---|
| 2025.12.04 | ₩33,745 | ₩34,025 | ₩33,612 | ₩33,825 | +0.24% | 108.7만 |
|---|
| 2025.12.03 | ₩33,304 | ₩33,972 | ₩33,291 | ₩33,785 | +1.44% | 122.6만 |
|---|
| 2025.12.02 | ₩33,919 | ₩33,932 | ₩33,318 | ₩33,371 | -1.61% | 196.4만 |
|---|
| 2025.12.01 | ₩33,104 | ₩34,025 | ₩33,037 | ₩33,879 | +2.34% | 170.6만 |
|---|
| 2025.11.28 | ₩33,638 | ₩33,782 | ₩33,238 | ₩33,278 | -1.07% | 85.6만 |
|---|
| 2025.11.26 | ₩33,865 | ₩34,086 | ₩33,571 | ₩33,612 | -0.75% | 170.5만 |
|---|
| 2025.11.25 | ₩33,131 | ₩34,106 | ₩33,131 | ₩33,825 | +2.10% | 242.9만 |
|---|
| 2025.11.24 | ₩32,850 | ₩33,051 | ₩32,617 | ₩32,930 | +0.24% | 134.6만 |
|---|
| 2025.11.21 | ₩32,276 | ₩33,251 | ₩32,243 | ₩32,850 | +1.78% | 255.5만 |
|---|
| 2025.11.20 | ₩32,490 | ₩32,770 | ₩31,942 | ₩32,156 | -1.03% | 134.5만 |
|---|
| 2025.11.19 | ₩31,635 | ₩32,263 | ₩31,635 | ₩32,169 | +1.69% | 118만 |
|---|
| 2025.11.18 | ₩31,168 | ₩31,916 | ₩31,134 | ₩31,635 | +1.50% | 162.7만 |
|---|
| 2025.11.17 | ₩32,049 | ₩32,363 | ₩31,154 | ₩31,235 | -2.54% | 187.4만 |
|---|
| 2025.11.14 | ₩32,623 | ₩32,717 | ₩32,196 | ₩32,383 | -0.74% | 321.1만 |
|---|
| 2025.11.13 | ₩32,944 | ₩33,304 | ₩32,670 | ₩32,797 | -0.45% | 92.1만 |
|---|
| 2025.11.12 | ₩33,331 | ₩33,678 | ₩33,051 | ₩33,091 | -0.72% | 120.1만 |
|---|
| 2025.11.11 | ₩33,425 | ₩33,491 | ₩33,184 | ₩33,238 | -0.56% | 82만 |
|---|
| 2025.11.10 | ₩33,131 | ₩33,405 | ₩32,877 | ₩33,157 | +0.08% | 103.4만 |
|---|
| 2025.11.07 | ₩32,436 | ₩33,117 | ₩32,310 | ₩33,104 | +2.06% | 95.7만 |
|---|
| 2025.11.06 | ₩33,011 | ₩33,198 | ₩32,503 | ₩32,597 | -1.25% | 134.8만 |
|---|
| 2025.11.05 | ₩32,650 | ₩33,458 | ₩32,617 | ₩33,064 | +1.27% | 114.5만 |
|---|
| 2025.11.04 | ₩32,690 | ₩32,797 | ₩32,289 | ₩32,583 | -0.33% | 106.3만 |
|---|
| 2025.11.03 | ₩32,744 | ₩32,984 | ₩32,229 | ₩32,890 | +0.45% | 126.2만 |
|---|
| 2025.10.31 | ₩32,396 | ₩32,770 | ₩32,076 | ₩32,757 | +1.11% | 128.9만 |
|---|
| 2025.10.30 | ₩32,650 | ₩33,104 | ₩32,503 | ₩32,557 | -0.29% | 120.7만 |
|---|
| 2025.10.29 | ₩33,224 | ₩33,518 | ₩32,563 | ₩32,663 | -1.69% | 117.7만 |
|---|
| 2025.10.28 | ₩33,438 | ₩33,505 | ₩32,944 | ₩33,425 | -0.04% | 129.7만 |
|---|
| 2025.10.27 | ₩33,398 | ₩33,732 | ₩32,964 | ₩33,398 | 0.00% | 164.4만 |
|---|
| 2025.10.24 | ₩32,543 | ₩33,171 | ₩31,649 | ₩33,091 | +1.68% | 201.1만 |
|---|
| 2025.10.23 | ₩31,408 | ₩31,782 | ₩31,181 | ₩31,608 | +0.64% | 159.8만 |
|---|
| 2025.10.22 | ₩31,782 | ₩31,889 | ₩31,421 | ₩31,515 | -0.84% | 134.8만 |
|---|
| 2025.10.21 | ₩31,462 | ₩31,929 | ₩31,381 | ₩31,715 | +0.81% | 84.2만 |
|---|
| 2025.10.20 | ₩31,114 | ₩31,622 | ₩31,112 | ₩31,475 | +1.16% | 101.6만 |
|---|
| 2025.10.17 | ₩30,887 | ₩31,168 | ₩30,500 | ₩31,021 | +0.43% | 118.5만 |
|---|
| 2025.10.16 | ₩31,982 | ₩31,982 | ₩30,240 | ₩30,407 | -4.93% | 189.2만 |
|---|
| 2025.10.15 | ₩32,957 | ₩32,957 | ₩31,962 | ₩32,076 | -2.67% | 103.1만 |
|---|
| 2025.10.14 | ₩32,169 | ₩33,191 | ₩32,016 | ₩32,877 | +2.20% | 84.1만 |
|---|
| 2025.10.13 | ₩31,849 | ₩32,303 | ₩31,595 | ₩32,263 | +1.30% | 84.1만 |
|---|
| 2025.10.10 | ₩32,703 | ₩33,031 | ₩31,355 | ₩31,368 | -4.08% | 95.5만 |
|---|