시장 데이터를 불러오는 중
전체 종목
FinWise Bancorp - Common Stock 과거 주가
FinWise Bancorp - Common Stock · FINW · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FinWise Bancorp - Common Stock · FINW · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,498 | ₩14,738 | ₩14,378 | ₩14,672 | +1.20% | 5만 |
| 2026.10.08 | ₩14,471 | ₩14,725 | ₩14,418 | ₩14,445 | -0.18% | 2.6만 |
| 2026.10.07 | ₩14,445 | ₩14,819 | ₩14,378 | ₩14,525 | +0.55% | 3.2만 |
| 2026.10.06 | ₩14,712 | ₩14,772 | ₩14,458 | ₩14,511 | -1.36% | 2만 |
| 2026.10.05 | ₩14,776 | ₩15,045 | ₩14,685 | ₩14,712 | -0.43% | 2.6만 |
| 2026.10.02 | ₩14,805 | ₩15,292 | ₩14,805 | ₩14,912 | +0.72% | 1.8만 |
| 2026.10.01 | ₩14,752 | ₩15,178 | ₩14,551 | ₩14,939 | +1.27% | 3만 |
| 2026.09.30 | ₩14,899 | ₩15,306 | ₩14,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,872 |
| -0.18% |
| 2.4만 |
| 2026.09.29 | ₩15,059 | ₩15,194 | ₩14,919 | ₩15,032 | -0.18% | 2.6만 |
|---|
| 2026.09.28 | ₩14,925 | ₩15,232 | ₩14,925 | ₩15,206 | +1.88% | 1.7만 |
|---|
| 2026.09.25 | ₩14,912 | ₩15,166 | ₩14,551 | ₩15,112 | +1.34% | 8.6만 |
|---|
| 2026.09.24 | ₩16,180 | ₩16,597 | ₩14,405 | ₩15,059 | -6.93% | 6.1만 |
|---|
| 2026.09.23 | ₩15,726 | ₩16,160 | ₩15,186 | ₩15,206 | -3.31% | 4.8만 |
|---|
| 2026.09.22 | ₩16,340 | ₩16,340 | ₩15,513 | ₩15,806 | -3.27% | 7.2만 |
|---|
| 2026.09.21 | ₩16,567 | ₩16,834 | ₩16,013 | ₩16,367 | -1.21% | 4만 |
|---|
| 2026.09.18 | ₩16,821 | ₩17,168 | ₩16,581 | ₩16,728 | -0.56% | 7.1만 |
|---|
| 2026.09.17 | ₩17,435 | ₩17,451 | ₩16,874 | ₩16,954 | -2.76% | 1.8만 |
|---|
| 2026.09.16 | ₩17,141 | ₩17,302 | ₩16,995 | ₩17,262 | +0.70% | 5.3만 |
|---|
| 2026.09.15 | ₩17,489 | ₩17,489 | ₩17,081 | ₩17,101 | -2.21% | 3.7만 |
|---|
| 2026.09.14 | ₩17,822 | ₩17,822 | ₩17,382 | ₩17,382 | -2.47% | 3.5만 |
|---|
| 2026.09.11 | ₩18,116 | ₩18,454 | ₩17,769 | ₩17,796 | -1.77% | 2.1만 |
|---|
| 2026.09.10 | ₩17,902 | ₩18,476 | ₩17,796 | ₩17,956 | +0.30% | 3.3만 |
|---|
| 2026.09.09 | ₩18,383 | ₩18,530 | ₩18,036 | ₩18,103 | -1.53% | 6.6만 |
|---|
| 2026.09.08 | ₩18,677 | ₩18,770 | ₩18,383 | ₩18,483 | -1.04% | 2.3만 |
|---|
| 2026.09.04 | ₩18,543 | ₩18,856 | ₩18,543 | ₩18,670 | +0.68% | 1.2만 |
|---|
| 2026.09.03 | ₩18,944 | ₩18,957 | ₩18,690 | ₩18,690 | -1.34% | 1.6만 |
|---|
| 2026.09.02 | ₩18,937 | ₩18,984 | ₩18,630 | ₩18,797 | -0.74% | 5.3만 |
|---|
| 2026.09.01 | ₩18,570 | ₩18,957 | ₩18,169 | ₩18,663 | +0.50% | 2.4만 |
|---|
| 2026.08.31 | ₩19,024 | ₩19,024 | ₩18,443 | ₩18,563 | -2.42% | 1.8만 |
|---|
| 2026.08.28 | ₩18,690 | ₩19,032 | ₩18,610 | ₩18,837 | +0.79% | 2.6만 |
|---|
| 2026.08.27 | ₩18,563 | ₩18,675 | ₩18,427 | ₩18,563 | 0.00% | 9.9천 |
|---|
| 2026.08.26 | ₩18,650 | ₩18,810 | ₩18,410 | ₩18,690 | +0.21% | 2만 |
|---|
| 2026.08.25 | ₩18,476 | ₩19,144 | ₩18,383 | ₩18,516 | +0.22% | 1.7만 |
|---|
| 2026.08.24 | ₩18,797 | ₩18,984 | ₩18,450 | ₩18,476 | -1.70% | 1.5만 |
|---|
| 2026.08.21 | ₩19,077 | ₩19,211 | ₩18,450 | ₩18,690 | -2.03% | 1.6만 |
|---|
| 2026.08.20 | ₩18,717 | ₩19,104 | ₩17,862 | ₩19,010 | +1.57% | 1.9만 |
|---|
| 2026.08.19 | ₩18,850 | ₩19,211 | ₩18,837 | ₩18,877 | +0.14% | 3.2만 |
|---|
| 2026.08.18 | ₩18,450 | ₩18,930 | ₩18,316 | ₩18,730 | +1.52% | 2.4만 |
|---|
| 2026.08.17 | ₩18,156 | ₩18,703 | ₩18,156 | ₩18,303 | +0.81% | 2.9만 |
|---|
| 2026.08.14 | ₩18,610 | ₩19,164 | ₩18,332 | ₩18,530 | -0.43% | 1.5만 |
|---|
| 2026.08.13 | ₩18,637 | ₩18,737 | ₩18,276 | ₩18,530 | -0.57% | 3.4만 |
|---|
| 2026.08.12 | ₩18,303 | ₩18,610 | ₩18,303 | ₩18,610 | +1.68% | 1.4만 |
|---|
| 2026.08.11 | ₩18,289 | ₩18,590 | ₩18,183 | ₩18,370 | +0.44% | 2.8만 |
|---|
| 2026.08.10 | ₩18,757 | ₩18,848 | ₩18,196 | ₩18,303 | -2.42% | 6.1만 |
|---|
| 2026.08.07 | ₩19,097 | ₩19,512 | ₩18,877 | ₩19,050 | -0.24% | 9.8천 |
|---|
| 2026.08.06 | ₩18,717 | ₩19,522 | ₩18,597 | ₩19,010 | +1.57% | 2.9만 |
|---|
| 2026.08.05 | ₩18,797 | ₩19,084 | ₩18,650 | ₩18,824 | +0.14% | 2.5만 |
|---|
| 2026.08.04 | ₩19,117 | ₩19,358 | ₩18,683 | ₩18,817 | -1.57% | 4.3만 |
|---|
| 2026.08.03 | ₩18,610 | ₩19,131 | ₩18,503 | ₩19,077 | +2.51% | 3.1만 |
|---|
| 2026.07.31 | ₩18,103 | ₩18,830 | ₩18,103 | ₩18,370 | +1.47% | 3.3만 |
|---|
| 2026.07.30 | ₩18,223 | ₩18,583 | ₩17,756 | ₩18,303 | +0.44% | 5.1만 |
|---|
| 2026.07.29 | ₩18,797 | ₩18,940 | ₩18,597 | ₩18,824 | +0.14% | 1.3만 |
|---|
| 2026.07.28 | ₩18,570 | ₩19,584 | ₩18,556 | ₩18,637 | +0.36% | 2.3만 |
|---|
| 2026.07.27 | ₩18,456 | ₩18,663 | ₩18,263 | ₩18,356 | -0.54% | 1.4만 |
|---|
| 2026.07.24 | ₩18,556 | ₩18,930 | ₩17,462 | ₩18,383 | -0.94% | 3만 |
|---|
| 2026.07.23 | ₩18,116 | ₩19,024 | ₩17,836 | ₩17,902 | -1.18% | 5.3만 |
|---|
| 2026.07.22 | ₩17,876 | ₩18,383 | ₩17,836 | ₩18,116 | +1.34% | 2.7만 |
|---|
| 2026.07.21 | ₩18,423 | ₩19,141 | ₩17,582 | ₩17,916 | -2.75% | 2.8만 |
|---|
| 2026.07.20 | ₩19,211 | ₩19,244 | ₩18,023 | ₩18,223 | -5.14% | 3.4만 |
|---|
| 2026.07.17 | ₩18,730 | ₩19,264 | ₩18,450 | ₩18,450 | -1.50% | 1.9만 |
|---|
| 2026.07.16 | ₩18,730 | ₩19,244 | ₩18,476 | ₩18,810 | +0.43% | 3만 |
|---|
| 2026.07.15 | ₩18,610 | ₩18,730 | ₩18,543 | ₩18,623 | +0.07% | 1만 |
|---|
| 2026.07.14 | ₩19,237 | ₩19,358 | ₩18,662 | ₩18,677 | -2.91% | 1.6만 |
|---|
| 2026.07.13 | ₩18,690 | ₩19,297 | ₩18,450 | ₩18,650 | -0.21% | 2.5만 |
|---|
| 2026.07.10 | ₩18,984 | ₩19,224 | ₩18,490 | ₩18,530 | -2.39% | 3.2만 |
|---|
| 2026.07.09 | ₩19,311 | ₩19,311 | ₩18,610 | ₩18,770 | -2.80% | 2.3만 |
|---|
| 2026.07.08 | ₩18,743 | ₩19,311 | ₩18,463 | ₩18,610 | -0.71% | 4.6만 |
|---|
| 2026.07.07 | ₩19,344 | ₩19,344 | ₩18,476 | ₩18,690 | -3.38% | 5.5만 |
|---|
| 2026.07.06 | ₩19,211 | ₩19,691 | ₩19,077 | ₩19,104 | -0.56% | 4.3만 |
|---|
| 2026.07.02 | ₩20,092 | ₩20,092 | ₩19,151 | ₩19,438 | -3.26% | 1.5만 |
|---|
| 2026.07.01 | ₩19,411 | ₩19,905 | ₩19,411 | ₩19,758 | +1.79% | 2.8만 |
|---|
| 2026.06.30 | ₩19,718 | ₩19,785 | ₩18,757 | ₩19,358 | -1.83% | 15.3만 |
|---|
| 2026.06.29 | ₩20,372 | ₩20,559 | ₩19,171 | ₩19,584 | -3.87% | 5.6만 |
|---|
| 2026.06.26 | ₩19,424 | ₩20,626 | ₩19,424 | ₩20,586 | +5.98% | 25.4만 |
|---|
| 2026.06.25 | ₩19,604 | ₩19,604 | ₩19,184 | ₩19,424 | -0.92% | 1.1만 |
|---|
| 2026.06.24 | ₩19,344 | ₩19,691 | ₩19,211 | ₩19,491 | +0.76% | 2.1만 |
|---|
| 2026.06.23 | ₩18,944 | ₩19,358 | ₩18,944 | ₩19,331 | +2.04% | 1.2만 |
|---|
| 2026.06.22 | ₩19,041 | ₩19,041 | ₩18,770 | ₩18,770 | -1.42% | 8.3천 |
|---|
| 2026.06.18 | ₩18,663 | ₩19,010 | ₩18,396 | ₩18,930 | +1.43% | 5.3만 |
|---|
| 2026.06.17 | ₩19,344 | ₩19,344 | ₩18,310 | ₩18,410 | -4.83% | 2.1만 |
|---|
| 2026.06.16 | ₩19,104 | ₩19,424 | ₩19,037 | ₩19,184 | +0.42% | 1.1만 |
|---|
| 2026.06.15 | ₩19,384 | ₩19,484 | ₩19,037 | ₩19,104 | -1.45% | 7천 |
|---|
| 2026.06.12 | ₩19,544 | ₩19,885 | ₩19,371 | ₩19,651 | +0.55% | 1.2만 |
|---|
| 2026.06.11 | ₩19,771 | ₩19,771 | ₩19,264 | ₩19,638 | -0.68% | 7.4천 |
|---|
| 2026.06.10 | ₩19,638 | ₩19,705 | ₩19,157 | ₩19,584 | -0.27% | 2.7만 |
|---|
| 2026.06.09 | ₩19,131 | ₩19,758 | ₩19,131 | ₩19,665 | +2.79% | 1.1만 |
|---|
| 2026.06.08 | ₩19,451 | ₩19,638 | ₩19,207 | ₩19,211 | -1.24% | 5.8천 |
|---|
| 2026.06.05 | ₩19,091 | ₩19,624 | ₩18,757 | ₩19,571 | +2.52% | 1.2만 |
|---|
| 2026.06.04 | ₩19,131 | ₩19,464 | ₩19,050 | ₩19,251 | +0.63% | 2.6만 |
|---|
| 2026.06.03 | ₩19,264 | ₩19,264 | ₩18,703 | ₩18,850 | -2.15% | 2.8만 |
|---|
| 2026.06.02 | ₩18,770 | ₩19,284 | ₩18,770 | ₩19,277 | +2.70% | 1.1만 |
|---|
| 2026.06.01 | ₩18,984 | ₩19,358 | ₩17,756 | ₩18,797 | -0.98% | 1.9만 |
|---|
| 2026.05.29 | ₩18,904 | ₩19,598 | ₩18,641 | ₩19,197 | +1.55% | 1.9만 |
|---|
| 2026.05.28 | ₩18,583 | ₩19,010 | ₩18,583 | ₩19,010 | +2.30% | 3.8만 |
|---|
| 2026.05.27 | ₩18,583 | ₩18,837 | ₩18,550 | ₩18,690 | +0.57% | 4.1만 |
|---|
| 2026.05.26 | ₩18,516 | ₩19,050 | ₩18,490 | ₩18,690 | +0.94% | 4.8만 |
|---|
| 2026.05.22 | ₩18,530 | ₩18,556 | ₩18,423 | ₩18,490 | -0.22% | 2.8만 |
|---|
| 2026.05.21 | ₩18,423 | ₩18,730 | ₩18,423 | ₩18,623 | +1.09% | 3만 |
|---|
| 2026.05.20 | ₩18,183 | ₩18,690 | ₩17,956 | ₩18,063 | -0.66% | 4만 |
|---|
| 2026.05.19 | ₩18,089 | ₩18,819 | ₩18,089 | ₩18,183 | +0.52% | 7.1천 |
|---|
| 2026.05.18 | ₩18,156 | ₩18,263 | ₩17,742 | ₩18,263 | +0.59% | 1.3만 |
|---|
| 2026.05.15 | ₩17,235 | ₩18,737 | ₩17,221 | ₩17,502 | +1.55% | 1.8만 |
|---|
| 2026.05.14 | ₩18,027 | ₩18,316 | ₩17,355 | ₩17,368 | -3.65% | 9.2천 |
|---|
| 2026.05.13 | ₩17,195 | ₩17,689 | ₩17,115 | ₩17,368 | +1.01% | 2.7만 |
|---|
| 2026.05.12 | ₩17,689 | ₩17,916 | ₩17,262 | ₩17,328 | -2.04% | 2만 |
|---|
| 2026.05.11 | ₩17,876 | ₩18,523 | ₩17,715 | ₩17,849 | -0.15% | 1.7만 |
|---|
| 2026.05.08 | ₩18,543 | ₩18,824 | ₩18,063 | ₩18,063 | -2.59% | 1.4만 |
|---|
| 2026.05.07 | ₩17,996 | ₩19,010 | ₩17,996 | ₩18,690 | +3.86% | 1.9만 |
|---|
| 2026.05.06 | ₩17,942 | ₩18,677 | ₩17,756 | ₩18,143 | +1.12% | 1.7만 |
|---|
| 2026.05.05 | ₩19,188 | ₩19,188 | ₩18,136 | ₩18,256 | -4.86% | 2만 |
|---|
| 2026.05.04 | ₩19,718 | ₩21,146 | ₩18,423 | ₩18,637 | -5.48% | 6.4만 |
|---|
| 2026.05.01 | ₩20,693 | ₩20,722 | ₩19,838 | ₩19,972 | -3.48% | 7만 |
|---|
| 2026.04.30 | ₩21,146 | ₩21,841 | ₩20,759 | ₩20,759 | -1.83% | 3만 |
|---|
| 2026.04.29 | ₩21,413 | ₩21,427 | ₩21,160 | ₩21,260 | -0.72% | 1.6만 |
|---|
| 2026.04.28 | ₩22,014 | ₩22,014 | ₩21,373 | ₩21,534 | -2.18% | 1.3만 |
|---|
| 2026.04.27 | ₩21,467 | ₩21,907 | ₩21,373 | ₩21,574 | +0.50% | 9.2천 |
|---|
| 2026.04.24 | ₩21,667 | ₩22,021 | ₩21,427 | ₩21,614 | -0.25% | 2만 |
|---|
| 2026.04.23 | ₩21,600 | ₩21,760 | ₩21,427 | ₩21,600 | 0.00% | 5.9천 |
|---|
| 2026.04.22 | ₩21,867 | ₩22,261 | ₩21,600 | ₩21,600 | -1.22% | 4.3천 |
|---|
| 2026.04.21 | ₩22,295 | ₩23,095 | ₩21,667 | ₩21,881 | -1.86% | 1.3만 |
|---|
| 2026.04.20 | ₩22,468 | ₩22,895 | ₩22,335 | ₩22,335 | -0.59% | 2만 |
|---|
| 2026.04.17 | ₩22,188 | ₩23,002 | ₩21,814 | ₩23,002 | +3.67% | 1.6만 |
|---|
| 2026.04.16 | ₩21,707 | ₩21,894 | ₩21,707 | ₩21,894 | +0.86% | 4.2천 |
|---|
| 2026.04.15 | ₩21,574 | ₩22,188 | ₩21,373 | ₩21,841 | +1.24% | 7.8천 |
|---|
| 2026.04.14 | ₩21,760 | ₩21,958 | ₩21,173 | ₩21,747 | -0.06% | 1.2만 |
|---|
| 2026.04.13 | ₩23,095 | ₩23,095 | ₩21,921 | ₩21,921 | -5.09% | 7.4천 |
|---|
| 2026.04.10 | ₩22,989 | ₩23,095 | ₩21,974 | ₩22,415 | -2.50% | 8.1천 |
|---|
| 2026.04.09 | ₩21,640 | ₩23,149 | ₩21,640 | ₩23,149 | +6.97% | 1.8만 |
|---|
| 2026.04.08 | ₩21,320 | ₩22,695 | ₩21,245 | ₩22,388 | +5.01% | 1.8만 |
|---|
| 2026.04.07 | ₩21,293 | ₩21,694 | ₩21,226 | ₩21,560 | +1.25% | 1.2만 |
|---|
| 2026.04.06 | ₩20,973 | ₩21,540 | ₩20,973 | ₩21,427 | +2.16% | 7.7천 |
|---|
| 2026.04.02 | ₩21,267 | ₩21,267 | ₩21,153 | ₩21,267 | 0.00% | 3.5천 |
|---|
| 2026.04.01 | ₩21,373 | ₩21,627 | ₩21,206 | ₩21,267 | -0.50% | 6.4천 |
|---|
| 2026.03.31 | ₩21,520 | ₩21,595 | ₩20,873 | ₩21,173 | -1.61% | 1만 |
|---|
| 2026.03.30 | ₩21,026 | ₩21,427 | ₩21,026 | ₩21,200 | +0.83% | 1만 |
|---|
| 2026.03.27 | ₩20,225 | ₩20,946 | ₩20,225 | ₩20,946 | +3.56% | 1.6만 |
|---|
| 2026.03.26 | ₩20,466 | ₩20,679 | ₩20,319 | ₩20,519 | +0.26% | 7.4천 |
|---|
| 2026.03.25 | ₩21,320 | ₩21,320 | ₩20,479 | ₩20,479 | -3.94% | 5.4천 |
|---|
| 2026.03.24 | ₩21,186 | ₩21,452 | ₩20,973 | ₩20,973 | -1.01% | 7.5천 |
|---|
| 2026.03.23 | ₩20,879 | ₩21,694 | ₩20,853 | ₩21,520 | +3.07% | 1.2만 |
|---|
| 2026.03.20 | ₩20,839 | ₩20,839 | ₩20,372 | ₩20,412 | -2.05% | 5.7만 |
|---|
| 2026.03.19 | ₩20,733 | ₩21,120 | ₩20,733 | ₩20,839 | +0.52% | 5천 |
|---|
| 2026.03.18 | ₩21,026 | ₩21,180 | ₩20,719 | ₩20,719 | -1.46% | 1.8만 |
|---|
| 2026.03.17 | ₩21,400 | ₩21,547 | ₩21,146 | ₩21,146 | -1.19% | 1.2만 |
|---|
| 2026.03.16 | ₩21,240 | ₩22,041 | ₩21,240 | ₩21,534 | +1.38% | 9.1천 |
|---|
| 2026.03.13 | ₩21,320 | ₩21,320 | ₩21,026 | ₩21,053 | -1.25% | 7.5천 |
|---|
| 2026.03.12 | ₩21,226 | ₩21,567 | ₩21,106 | ₩21,106 | -0.57% | 6.6천 |
|---|
| 2026.03.11 | ₩21,320 | ₩21,921 | ₩21,106 | ₩21,240 | -0.38% | 7.1천 |
|---|
| 2026.03.10 | ₩21,387 | ₩21,774 | ₩21,320 | ₩21,320 | -0.31% | 8.6천 |
|---|
| 2026.03.09 | ₩21,320 | ₩21,843 | ₩20,919 | ₩21,547 | +1.06% | 7.4천 |
|---|
| 2026.03.06 | ₩21,774 | ₩21,774 | ₩21,247 | ₩21,680 | -0.43% | 2.7만 |
|---|
| 2026.03.05 | ₩22,295 | ₩22,308 | ₩21,600 | ₩21,854 | -1.98% | 1.9만 |
|---|
| 2026.03.04 | ₩22,148 | ₩22,722 | ₩22,148 | ₩22,348 | +0.90% | 1.6만 |
|---|
| 2026.03.03 | ₩22,295 | ₩22,668 | ₩22,295 | ₩22,308 | +0.06% | 9.3천 |
|---|
| 2026.03.02 | ₩22,308 | ₩22,762 | ₩22,308 | ₩22,441 | +0.60% | 8.7천 |
|---|
| 2026.02.27 | ₩23,416 | ₩23,416 | ₩22,481 | ₩22,481 | -3.99% | 1.8만 |
|---|
| 2026.02.26 | ₩23,202 | ₩23,202 | ₩22,829 | ₩22,829 | -1.61% | 4천 |
|---|
| 2026.02.25 | ₩22,348 | ₩22,902 | ₩22,348 | ₩22,842 | +2.21% | 6.7천 |
|---|
| 2026.02.24 | ₩22,301 | ₩22,348 | ₩22,041 | ₩22,054 | -1.11% | 7.5천 |
|---|
| 2026.02.23 | ₩22,782 | ₩22,782 | ₩21,881 | ₩21,961 | -3.60% | 2만 |
|---|
| 2026.02.20 | ₩22,962 | ₩23,189 | ₩22,882 | ₩22,882 | -0.35% | 5.1천 |
|---|
| 2026.02.19 | ₩22,735 | ₩22,989 | ₩22,722 | ₩22,989 | +1.12% | 6.7천 |
|---|
| 2026.02.18 | ₩22,909 | ₩23,209 | ₩22,782 | ₩22,962 | +0.23% | 1.9만 |
|---|
| 2026.02.17 | ₩23,363 | ₩23,363 | ₩22,909 | ₩22,909 | -1.94% | 1.1만 |
|---|
| 2026.02.13 | ₩23,463 | ₩23,803 | ₩23,055 | ₩23,176 | -1.22% | 1.4만 |
|---|
| 2026.02.12 | ₩23,549 | ₩23,549 | ₩23,189 | ₩23,336 | -0.91% | 1만 |
|---|
| 2026.02.11 | ₩23,536 | ₩23,663 | ₩23,306 | ₩23,349 | -0.79% | 1.5만 |
|---|
| 2026.02.10 | ₩23,483 | ₩23,803 | ₩23,483 | ₩23,583 | +0.43% | 1.5만 |
|---|
| 2026.02.09 | ₩23,603 | ₩24,250 | ₩23,403 | ₩23,403 | -0.85% | 1.4만 |
|---|
| 2026.02.06 | ₩23,456 | ₩23,756 | ₩23,282 | ₩23,589 | +0.57% | 2.6만 |
|---|
| 2026.02.05 | ₩23,503 | ₩23,616 | ₩23,069 | ₩23,256 | -1.05% | 1.5만 |
|---|
| 2026.02.04 | ₩24,097 | ₩24,290 | ₩23,503 | ₩23,523 | -2.38% | 2만 |
|---|
| 2026.02.03 | ₩24,978 | ₩25,131 | ₩23,429 | ₩23,930 | -4.20% | 5.6만 |
|---|
| 2026.02.02 | ₩23,616 | ₩25,412 | ₩23,616 | ₩25,178 | +6.61% | 4.5만 |
|---|
| 2026.01.30 | ₩23,710 | ₩24,417 | ₩23,122 | ₩23,376 | -1.41% | 5.5만 |
|---|
| 2026.01.29 | ₩24,324 | ₩24,698 | ₩23,856 | ₩24,631 | +1.26% | 3.1만 |
|---|
| 2026.01.28 | ₩24,284 | ₩24,364 | ₩23,790 | ₩24,350 | +0.27% | 2.8만 |
|---|
| 2026.01.27 | ₩23,790 | ₩24,244 | ₩23,790 | ₩24,244 | +1.91% | 2.5만 |
|---|
| 2026.01.26 | ₩24,164 | ₩24,177 | ₩23,329 | ₩24,017 | -0.61% | 2.7만 |
|---|
| 2026.01.23 | ₩24,911 | ₩25,038 | ₩24,030 | ₩24,257 | -2.63% | 1.6만 |
|---|
| 2026.01.22 | ₩24,437 | ₩24,938 | ₩24,397 | ₩24,884 | +1.83% | 3.4만 |
|---|
| 2026.01.21 | ₩24,023 | ₩24,364 | ₩23,856 | ₩24,337 | +1.31% | 3.3만 |
|---|
| 2026.01.20 | ₩23,776 | ₩24,030 | ₩22,995 | ₩23,963 | +0.79% | 2.6만 |
|---|
| 2026.01.16 | ₩23,963 | ₩24,030 | ₩23,750 | ₩23,963 | 0.00% | 2.5만 |
|---|
| 2026.01.15 | ₩23,990 | ₩23,990 | ₩23,750 | ₩23,963 | -0.11% | 3.6만 |
|---|
| 2026.01.14 | ₩23,496 | ₩23,925 | ₩23,429 | ₩23,883 | +1.65% | 2.9만 |
|---|
| 2026.01.13 | ₩23,483 | ₩23,683 | ₩23,416 | ₩23,483 | 0.00% | 3.3만 |
|---|
| 2026.01.12 | ₩23,603 | ₩23,612 | ₩23,409 | ₩23,483 | -0.51% | 1.3만 |
|---|
| 2026.01.09 | ₩23,429 | ₩23,630 | ₩23,376 | ₩23,509 | +0.34% | 2.1만 |
|---|
| 2026.01.08 | ₩23,322 | ₩23,856 | ₩23,322 | ₩23,509 | +0.80% | 6.3만 |
|---|
| 2026.01.07 | ₩23,496 | ₩23,539 | ₩23,443 | ₩23,443 | -0.23% | 1만 |
|---|
| 2026.01.06 | ₩23,549 | ₩24,030 | ₩23,242 | ₩23,830 | +1.19% | 1.4만 |
|---|
| 2026.01.05 | ₩23,256 | ₩24,030 | ₩23,256 | ₩23,776 | +2.24% | 2.4만 |
|---|
| 2026.01.02 | ₩23,950 | ₩24,003 | ₩23,122 | ₩23,282 | -2.79% | 1.4만 |
|---|
| 2025.12.31 | ₩24,164 | ₩24,164 | ₩23,609 | ₩23,950 | -0.88% | 1.4만 |
|---|
| 2025.12.30 | ₩23,496 | ₩23,843 | ₩23,456 | ₩23,563 | +0.28% | 7.1천 |
|---|
| 2025.12.29 | ₩24,244 | ₩24,244 | ₩23,870 | ₩23,870 | -1.54% | 5.1천 |
|---|
| 2025.12.26 | ₩23,970 | ₩23,970 | ₩23,549 | ₩23,816 | -0.64% | 7.4천 |
|---|
| 2025.12.24 | ₩23,990 | ₩23,990 | ₩23,750 | ₩23,750 | -1.00% | 3.4천 |
|---|
| 2025.12.23 | ₩24,424 | ₩24,430 | ₩23,896 | ₩23,977 | -1.83% | 8.3천 |
|---|
| 2025.12.22 | ₩24,364 | ₩24,918 | ₩23,636 | ₩24,204 | -0.66% | 3.8만 |
|---|
| 2025.12.19 | ₩24,537 | ₩24,537 | ₩23,563 | ₩24,364 | -0.71% | 7.2만 |
|---|
| 2025.12.18 | ₩24,164 | ₩24,982 | ₩24,057 | ₩24,551 | +1.60% | 3만 |
|---|
| 2025.12.17 | ₩22,788 | ₩24,150 | ₩22,788 | ₩24,150 | +5.98% | 2.3만 |
|---|
| 2025.12.16 | ₩23,549 | ₩24,357 | ₩23,549 | ₩24,097 | +2.32% | 4.6만 |
|---|
| 2025.12.15 | ₩24,103 | ₩24,103 | ₩23,322 | ₩23,443 | -2.74% | 3.5만 |
|---|
| 2025.12.12 | ₩24,097 | ₩24,164 | ₩23,656 | ₩23,750 | -1.44% | 2.3만 |
|---|
| 2025.12.11 | ₩23,736 | ₩24,210 | ₩23,376 | ₩23,937 | +0.84% | 3.6만 |
|---|
| 2025.12.10 | ₩23,846 | ₩23,910 | ₩23,095 | ₩23,483 | -1.52% | 3.6만 |
|---|
| 2025.12.09 | ₩23,803 | ₩24,631 | ₩23,416 | ₩23,509 | -1.23% | 1.4만 |
|---|
| 2025.12.08 | ₩23,870 | ₩24,083 | ₩23,738 | ₩23,750 | -0.50% | 1.6만 |
|---|
| 2025.12.05 | ₩23,977 | ₩24,177 | ₩23,977 | ₩24,150 | +0.72% | 6.2천 |
|---|
| 2025.12.04 | ₩24,711 | ₩24,711 | ₩24,030 | ₩24,284 | -1.73% | 5.6천 |
|---|
| 2025.12.03 | ₩24,565 | ₩24,698 | ₩23,896 | ₩24,698 | +0.54% | 2.5만 |
|---|
| 2025.12.02 | ₩23,910 | ₩24,030 | ₩23,896 | ₩23,937 | +0.11% | 4.8천 |
|---|
| 2025.12.01 | ₩23,776 | ₩24,083 | ₩23,776 | ₩24,043 | +1.12% | 8.9천 |
|---|
| 2025.11.28 | ₩24,037 | ₩24,257 | ₩23,723 | ₩24,097 | +0.25% | 6.1천 |
|---|
| 2025.11.26 | ₩23,937 | ₩24,304 | ₩23,937 | ₩24,097 | +0.67% | 1.1만 |
|---|
| 2025.11.25 | ₩24,097 | ₩24,217 | ₩23,870 | ₩24,097 | 0.00% | 9.4천 |
|---|
| 2025.11.24 | ₩23,803 | ₩24,244 | ₩23,803 | ₩24,083 | +1.18% | 7.8천 |
|---|
| 2025.11.21 | ₩23,589 | ₩24,230 | ₩23,563 | ₩23,790 | +0.85% | 2.7만 |
|---|
| 2025.11.20 | ₩24,123 | ₩24,270 | ₩23,569 | ₩23,763 | -1.49% | 5.2천 |
|---|
| 2025.11.19 | ₩23,816 | ₩24,249 | ₩23,710 | ₩23,710 | -0.45% | 1만 |
|---|
| 2025.11.18 | ₩24,190 | ₩25,098 | ₩23,763 | ₩24,097 | -0.39% | 1.5만 |
|---|
| 2025.11.17 | ₩24,537 | ₩24,537 | ₩23,843 | ₩24,017 | -2.12% | 7.8천 |
|---|
| 2025.11.14 | ₩24,511 | ₩25,432 | ₩24,220 | ₩24,350 | -0.65% | 1.6만 |
|---|
| 2025.11.13 | ₩25,422 | ₩26,513 | ₩23,856 | ₩24,631 | -3.11% | 2.8만 |
|---|
| 2025.11.12 | ₩25,493 | ₩25,493 | ₩25,018 | ₩25,445 | -0.19% | 6.1천 |
|---|
| 2025.11.11 | ₩25,846 | ₩25,846 | ₩24,938 | ₩25,218 | -2.43% | 1.1만 |
|---|
| 2025.11.10 | ₩26,139 | ₩26,139 | ₩25,258 | ₩25,258 | -3.37% | 1.1만 |
|---|
| 2025.11.07 | ₩24,826 | ₩26,233 | ₩24,337 | ₩25,672 | +3.41% | 1.9만 |
|---|
| 2025.11.06 | ₩25,145 | ₩25,872 | ₩24,844 | ₩25,071 | -0.29% | 8천 |
|---|
| 2025.11.05 | ₩24,704 | ₩25,659 | ₩24,704 | ₩25,632 | +3.76% | 1만 |
|---|
| 2025.11.04 | ₩25,952 | ₩26,033 | ₩25,111 | ₩25,325 | -2.42% | 9.1천 |
|---|
| 2025.11.03 | ₩26,073 | ₩26,446 | ₩25,045 | ₩25,832 | -0.92% | 7.9천 |
|---|
| 2025.10.31 | ₩24,844 | ₩26,433 | ₩24,030 | ₩25,619 | +3.12% | 1.6만 |
|---|
| 2025.10.30 | ₩25,005 | ₩25,111 | ₩23,496 | ₩24,911 | -0.37% | 4.2만 |
|---|
| 2025.10.29 | ₩23,990 | ₩24,137 | ₩23,242 | ₩23,790 | -0.83% | 1.4만 |
|---|
| 2025.10.28 | ₩24,013 | ₩24,150 | ₩23,710 | ₩23,736 | -1.15% | 9.6천 |
|---|
| 2025.10.27 | ₩24,204 | ₩24,471 | ₩23,937 | ₩23,963 | -0.99% | 4.6천 |
|---|
| 2025.10.24 | ₩24,217 | ₩24,217 | ₩24,190 | ₩24,190 | -0.11% | 2.9천 |
|---|
| 2025.10.23 | ₩24,217 | ₩24,217 | ₩23,977 | ₩24,177 | -0.17% | 3.2천 |
|---|
| 2025.10.22 | ₩24,003 | ₩24,324 | ₩23,977 | ₩24,217 | +0.89% | 1.6만 |
|---|
| 2025.10.21 | ₩23,856 | ₩24,110 | ₩23,803 | ₩23,910 | +0.22% | 1만 |
|---|
| 2025.10.20 | ₩23,883 | ₩23,910 | ₩23,670 | ₩23,910 | +0.11% | 5.8천 |
|---|
| 2025.10.17 | ₩23,349 | ₩24,061 | ₩23,349 | ₩23,376 | +0.11% | 7.1천 |
|---|
| 2025.10.16 | ₩24,591 | ₩24,617 | ₩23,363 | ₩23,429 | -4.72% | 1.6만 |
|---|
| 2025.10.15 | ₩24,858 | ₩25,165 | ₩24,497 | ₩24,497 | -1.45% | 7.5천 |
|---|
| 2025.10.14 | ₩24,830 | ₩25,138 | ₩24,617 | ₩24,751 | -0.32% | 4.5만 |
|---|
| 2025.10.13 | ₩24,364 | ₩25,739 | ₩24,204 | ₩24,951 | +2.41% | 1.1만 |
|---|
| 2025.10.10 | ₩24,577 | ₩25,258 | ₩24,364 | ₩24,364 | -0.87% | 9.9천 |
|---|