시장 데이터를 불러오는 중
전체 종목
Financial Institutions, Inc. - Common Stock 과거 주가
Financial Institutions, Inc. - Common Stock · FISI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Financial Institutions, Inc. - Common Stock · FISI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,167 | ₩52,221 | ₩50,827 | ₩51,524 | -1.23% | 6.3만 |
| 2026.10.08 | ₩51,845 | ₩52,529 | ₩51,524 | ₩52,328 | +0.93% | 11.4만 |
| 2026.10.07 | ₩51,993 | ₩52,274 | ₩51,497 | ₩51,872 | -0.23% | 11.8만 |
| 2026.10.06 | ₩53,105 | ₩53,534 | ₩52,475 | ₩52,636 | -0.88% | 9.6만 |
| 2026.10.05 | ₩53,440 | ₩53,882 | ₩52,502 | ₩53,105 | -0.63% | 11.9만 |
| 2026.10.02 | ₩53,440 | ₩54,070 | ₩53,092 | ₩53,574 | +0.25% | 11.9만 |
| 2026.10.01 | ₩51,953 | ₩52,904 | ₩51,055 | ₩52,904 | +1.83% | 13.6만 |
| 2026.09.30 | ₩52,690 | ₩52,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,234 |
| -0.86% |
| 12.4만 |
| 2026.09.29 | ₩52,998 | ₩53,038 | ₩51,979 | ₩52,649 | -0.66% | 9.9만 |
|---|
| 2026.09.28 | ₩53,574 | ₩53,762 | ₩52,931 | ₩52,998 | -1.08% | 13.3만 |
|---|
| 2026.09.25 | ₩53,735 | ₩54,726 | ₩53,654 | ₩53,909 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩53,400 | ₩53,788 | ₩53,078 | ₩53,628 | +0.43% | 12.7만 |
|---|
| 2026.09.23 | ₩53,936 | ₩54,030 | ₩53,092 | ₩53,145 | -1.47% | 13만 |
|---|
| 2026.09.22 | ₩54,512 | ₩54,633 | ₩53,668 | ₩54,030 | -0.88% | 14만 |
|---|
| 2026.09.21 | ₩54,472 | ₩54,954 | ₩54,003 | ₩54,043 | -0.79% | 9.7만 |
|---|
| 2026.09.18 | ₩54,177 | ₩54,646 | ₩53,614 | ₩54,458 | +0.52% | 41.2만 |
|---|
| 2026.09.17 | ₩54,512 | ₩54,780 | ₩54,070 | ₩54,566 | +0.10% | 29.3만 |
|---|
| 2026.09.16 | ₩54,780 | ₩54,807 | ₩53,011 | ₩53,909 | -1.59% | 12.8만 |
|---|
| 2026.09.15 | ₩54,405 | ₩55,021 | ₩54,150 | ₩54,673 | +0.49% | 9.5만 |
|---|
| 2026.09.14 | ₩54,659 | ₩55,249 | ₩54,552 | ₩54,968 | +0.56% | 12.3만 |
|---|
| 2026.09.11 | ₩55,638 | ₩55,892 | ₩54,499 | ₩54,834 | -1.45% | 9.8만 |
|---|
| 2026.09.10 | ₩54,539 | ₩55,128 | ₩54,137 | ₩55,061 | +0.96% | 12.3만 |
|---|
| 2026.09.09 | ₩54,860 | ₩55,182 | ₩54,110 | ₩54,659 | -0.37% | 12.1만 |
|---|
| 2026.09.08 | ₩55,691 | ₩56,200 | ₩54,927 | ₩55,155 | -0.96% | 11.8만 |
|---|
| 2026.09.04 | ₩55,236 | ₩55,946 | ₩55,222 | ₩55,879 | +1.16% | 13.2만 |
|---|
| 2026.09.03 | ₩55,209 | ₩55,410 | ₩54,767 | ₩55,182 | -0.05% | 9.4만 |
|---|
| 2026.09.02 | ₩53,735 | ₩54,941 | ₩53,735 | ₩54,726 | +1.85% | 10.9만 |
|---|
| 2026.09.01 | ₩54,070 | ₩54,485 | ₩53,252 | ₩53,654 | -0.77% | 9.6만 |
|---|
| 2026.08.31 | ₩54,968 | ₩54,968 | ₩54,070 | ₩54,298 | -1.22% | 12.8만 |
|---|
| 2026.08.28 | ₩54,834 | ₩55,517 | ₩54,700 | ₩54,887 | +0.10% | 19.4만 |
|---|
| 2026.08.27 | ₩54,579 | ₩55,035 | ₩53,494 | ₩54,834 | +0.47% | 25.1만 |
|---|
| 2026.08.26 | ₩54,740 | ₩55,075 | ₩54,458 | ₩54,673 | -0.12% | 10.8만 |
|---|
| 2026.08.25 | ₩55,463 | ₩55,611 | ₩54,284 | ₩54,432 | -1.86% | 9.9만 |
|---|
| 2026.08.24 | ₩55,195 | ₩55,463 | ₩54,606 | ₩54,700 | -0.90% | 9.3만 |
|---|
| 2026.08.21 | ₩55,008 | ₩55,222 | ₩54,324 | ₩55,209 | +0.37% | 27.7만 |
|---|
| 2026.08.20 | ₩54,566 | ₩54,927 | ₩54,284 | ₩54,659 | +0.17% | 17.8만 |
|---|
| 2026.08.19 | ₩55,705 | ₩55,718 | ₩54,767 | ₩54,820 | -1.59% | 22.7만 |
|---|
| 2026.08.18 | ₩55,839 | ₩55,946 | ₩55,142 | ₩55,705 | -0.24% | 12만 |
|---|
| 2026.08.17 | ₩55,678 | ₩56,160 | ₩55,517 | ₩55,691 | +0.02% | 15.3만 |
|---|
| 2026.08.14 | ₩56,214 | ₩56,696 | ₩55,852 | ₩55,946 | -0.48% | 10.1만 |
|---|
| 2026.08.13 | ₩56,535 | ₩56,750 | ₩55,892 | ₩56,133 | -0.71% | 9만 |
|---|
| 2026.08.12 | ₩56,013 | ₩56,428 | ₩55,691 | ₩56,107 | +0.17% | 10.7만 |
|---|
| 2026.08.11 | ₩55,450 | ₩55,946 | ₩55,142 | ₩55,798 | +0.63% | 11.9만 |
|---|
| 2026.08.10 | ₩55,557 | ₩55,932 | ₩54,941 | ₩55,383 | -0.31% | 13.6만 |
|---|
| 2026.08.07 | ₩56,227 | ₩56,602 | ₩54,954 | ₩55,812 | -0.74% | 17.8만 |
|---|
| 2026.08.06 | ₩57,286 | ₩57,286 | ₩56,147 | ₩56,227 | -1.85% | 15.9만 |
|---|
| 2026.08.05 | ₩57,366 | ₩57,514 | ₩56,723 | ₩56,897 | -0.82% | 14만 |
|---|
| 2026.08.04 | ₩57,058 | ₩57,500 | ₩56,723 | ₩57,219 | +0.28% | 12.5만 |
|---|
| 2026.08.03 | ₩56,549 | ₩57,581 | ₩56,120 | ₩57,071 | +0.92% | 21.6만 |
|---|
| 2026.07.31 | ₩55,021 | ₩56,241 | ₩54,914 | ₩55,557 | +0.97% | 13.2만 |
|---|
| 2026.07.30 | ₩54,740 | ₩55,932 | ₩54,740 | ₩55,289 | +1.00% | 14.5만 |
|---|
| 2026.07.29 | ₩56,093 | ₩56,495 | ₩55,155 | ₩55,276 | -1.46% | 17.4만 |
|---|
| 2026.07.28 | ₩55,437 | ₩56,629 | ₩55,437 | ₩56,495 | +1.91% | 15.6만 |
|---|
| 2026.07.27 | ₩55,410 | ₩55,544 | ₩54,432 | ₩55,276 | -0.24% | 27.6만 |
|---|
| 2026.07.24 | ₩52,180 | ₩55,182 | ₩51,966 | ₩54,432 | +4.31% | 27.7만 |
|---|
| 2026.07.23 | ₩51,430 | ₩52,395 | ₩50,988 | ₩51,886 | +0.89% | 15.9만 |
|---|
| 2026.07.22 | ₩52,810 | ₩52,810 | ₩51,805 | ₩52,113 | -1.32% | 11.8만 |
|---|
| 2026.07.21 | ₩52,770 | ₩53,360 | ₩51,189 | ₩52,917 | +0.28% | 15.7만 |
|---|
| 2026.07.20 | ₩52,917 | ₩53,118 | ₩52,341 | ₩52,676 | -0.46% | 10.6만 |
|---|
| 2026.07.17 | ₩53,212 | ₩54,097 | ₩52,435 | ₩52,690 | -0.98% | 11.2만 |
|---|
| 2026.07.16 | ₩52,569 | ₩54,137 | ₩52,569 | ₩53,641 | +2.04% | 14.5만 |
|---|
| 2026.07.15 | ₩51,939 | ₩52,703 | ₩51,899 | ₩52,489 | +1.06% | 12.1만 |
|---|
| 2026.07.14 | ₩52,113 | ₩52,569 | ₩50,974 | ₩51,966 | -0.28% | 10.4만 |
|---|
| 2026.07.13 | ₩52,100 | ₩52,368 | ₩51,658 | ₩51,926 | -0.33% | 12.9만 |
|---|
| 2026.07.10 | ₩51,685 | ₩52,288 | ₩51,685 | ₩52,060 | +0.73% | 11.1만 |
|---|
| 2026.07.09 | ₩50,814 | ₩51,953 | ₩50,519 | ₩51,886 | +2.11% | 13.7만 |
|---|
| 2026.07.08 | ₩51,524 | ₩51,872 | ₩50,264 | ₩50,438 | -2.11% | 16.1만 |
|---|
| 2026.07.07 | ₩52,154 | ₩52,837 | ₩51,524 | ₩51,604 | -1.05% | 13.5만 |
|---|
| 2026.07.06 | ₩52,288 | ₩52,837 | ₩51,765 | ₩52,154 | -0.26% | 13.4만 |
|---|
| 2026.07.02 | ₩53,775 | ₩53,775 | ₩52,113 | ₩52,288 | -2.77% | 14.1만 |
|---|
| 2026.07.01 | ₩51,993 | ₩53,949 | ₩51,953 | ₩53,695 | +3.27% | 25.6만 |
|---|
| 2026.06.30 | ₩51,953 | ₩52,502 | ₩51,551 | ₩52,221 | +0.52% | 23.4만 |
|---|
| 2026.06.29 | ₩52,167 | ₩52,381 | ₩51,095 | ₩52,033 | -0.26% | 25.1만 |
|---|
| 2026.06.26 | ₩51,859 | ₩52,623 | ₩50,974 | ₩52,167 | +0.59% | 92.8만 |
|---|
| 2026.06.25 | ₩51,819 | ₩52,515 | ₩51,457 | ₩51,859 | +0.08% | 16.4만 |
|---|
| 2026.06.24 | ₩51,457 | ₩52,060 | ₩51,256 | ₩51,819 | +0.70% | 23.8만 |
|---|
| 2026.06.23 | ₩50,760 | ₩51,752 | ₩50,532 | ₩51,457 | +1.37% | 23.1만 |
|---|
| 2026.06.22 | ₩50,063 | ₩50,961 | ₩50,063 | ₩50,773 | +1.42% | 28.6만 |
|---|
| 2026.06.18 | ₩49,956 | ₩50,559 | ₩49,728 | ₩50,063 | +0.21% | 32.4만 |
|---|
| 2026.06.17 | ₩49,634 | ₩50,304 | ₩48,817 | ₩49,608 | -0.05% | 25.2만 |
|---|
| 2026.06.16 | ₩50,197 | ₩50,693 | ₩49,527 | ₩49,782 | -0.83% | 13.2만 |
|---|
| 2026.06.15 | ₩50,988 | ₩51,551 | ₩49,648 | ₩49,782 | -2.37% | 17.6만 |
|---|
| 2026.06.12 | ₩50,706 | ₩51,135 | ₩50,492 | ₩50,787 | +0.16% | 17만 |
|---|
| 2026.06.11 | ₩50,921 | ₩51,242 | ₩50,144 | ₩50,894 | -0.05% | 15.7만 |
|---|
| 2026.06.10 | ₩50,599 | ₩50,921 | ₩50,278 | ₩50,693 | +0.19% | 21.4만 |
|---|
| 2026.06.09 | ₩50,197 | ₩51,537 | ₩50,117 | ₩50,304 | +0.21% | 19.5만 |
|---|
| 2026.06.08 | ₩49,902 | ₩50,720 | ₩49,688 | ₩49,943 | +0.08% | 9.2만 |
|---|
| 2026.06.05 | ₩49,072 | ₩50,251 | ₩48,053 | ₩49,728 | +1.34% | 8만 |
|---|
| 2026.06.04 | ₩48,120 | ₩49,447 | ₩48,067 | ₩49,072 | +1.98% | 22.8만 |
|---|
| 2026.06.03 | ₩48,442 | ₩48,897 | ₩47,356 | ₩47,531 | -1.88% | 10.1만 |
|---|
| 2026.06.02 | ₩47,638 | ₩49,005 | ₩47,584 | ₩48,857 | +2.56% | 10만 |
|---|
| 2026.06.01 | ₩48,241 | ₩48,495 | ₩47,383 | ₩47,879 | -0.75% | 7.6만 |
|---|
| 2026.05.29 | ₩48,067 | ₩48,629 | ₩47,772 | ₩48,549 | +1.00% | 9.6만 |
|---|
| 2026.05.28 | ₩48,227 | ₩48,348 | ₩47,249 | ₩47,986 | -0.50% | 10.9만 |
|---|
| 2026.05.27 | ₩48,804 | ₩48,951 | ₩47,772 | ₩48,147 | -1.35% | 12.1만 |
|---|
| 2026.05.26 | ₩47,718 | ₩48,884 | ₩47,705 | ₩48,536 | +1.71% | 10.1만 |
|---|
| 2026.05.22 | ₩47,490 | ₩47,879 | ₩47,222 | ₩47,383 | -0.23% | 9.5만 |
|---|
| 2026.05.21 | ₩46,673 | ₩47,437 | ₩46,539 | ₩47,397 | +1.55% | 7.9만 |
|---|
| 2026.05.20 | ₩46,056 | ₩47,142 | ₩45,735 | ₩47,035 | +2.12% | 10.4만 |
|---|
| 2026.05.19 | ₩45,654 | ₩46,257 | ₩45,319 | ₩46,056 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩45,319 | ₩46,566 | ₩45,199 | ₩46,123 | +1.77% | 7만 |
|---|
| 2026.05.15 | ₩45,788 | ₩45,788 | ₩45,092 | ₩45,319 | -1.02% | 9.1만 |
|---|
| 2026.05.14 | ₩46,083 | ₩46,646 | ₩45,708 | ₩45,896 | -0.41% | 9.2만 |
|---|
| 2026.05.13 | ₩46,070 | ₩46,633 | ₩45,601 | ₩45,882 | -0.41% | 9.2만 |
|---|
| 2026.05.12 | ₩46,579 | ₩46,606 | ₩45,695 | ₩46,458 | -0.26% | 11.5만 |
|---|
| 2026.05.11 | ₩47,450 | ₩47,450 | ₩46,351 | ₩46,767 | -1.44% | 9만 |
|---|
| 2026.05.08 | ₩47,383 | ₩47,839 | ₩46,619 | ₩47,450 | +0.14% | 7.3만 |
|---|
| 2026.05.07 | ₩47,370 | ₩47,772 | ₩46,820 | ₩47,450 | +0.17% | 8만 |
|---|
| 2026.05.06 | ₩46,954 | ₩47,571 | ₩46,954 | ₩47,370 | +0.88% | 8.2만 |
|---|
| 2026.05.05 | ₩45,641 | ₩46,753 | ₩45,561 | ₩46,659 | +2.23% | 9만 |
|---|
| 2026.05.04 | ₩45,869 | ₩46,391 | ₩45,293 | ₩45,453 | -0.91% | 5.6만 |
|---|
| 2026.05.01 | ₩45,748 | ₩46,606 | ₩45,279 | ₩46,217 | +1.03% | 6.9만 |
|---|
| 2026.04.30 | ₩45,212 | ₩46,204 | ₩45,212 | ₩45,654 | +0.98% | 7.3만 |
|---|
| 2026.04.29 | ₩46,633 | ₩46,861 | ₩45,507 | ₩45,601 | -2.21% | 8.1만 |
|---|
| 2026.04.28 | ₩46,204 | ₩47,236 | ₩46,204 | ₩46,901 | +1.51% | 9만 |
|---|
| 2026.04.27 | ₩45,440 | ₩46,324 | ₩44,837 | ₩46,311 | +1.92% | 9.4만 |
|---|
| 2026.04.24 | ₩44,984 | ₩46,056 | ₩44,529 | ₩45,172 | +0.42% | 12.2만 |
|---|
| 2026.04.23 | ₩45,762 | ₩46,231 | ₩44,864 | ₩45,762 | 0.00% | 19만 |
|---|
| 2026.04.22 | ₩45,855 | ₩46,365 | ₩45,520 | ₩45,788 | -0.15% | 7.6만 |
|---|
| 2026.04.21 | ₩46,847 | ₩46,887 | ₩45,574 | ₩45,855 | -2.12% | 11.5만 |
|---|
| 2026.04.20 | ₩46,968 | ₩47,477 | ₩46,887 | ₩46,968 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩46,378 | ₩47,799 | ₩46,298 | ₩47,075 | +1.50% | 10.7만 |
|---|
| 2026.04.16 | ₩45,735 | ₩46,003 | ₩45,494 | ₩45,882 | +0.32% | 11.8만 |
|---|
| 2026.04.15 | ₩45,949 | ₩46,217 | ₩45,145 | ₩45,936 | -0.03% | 9.3만 |
|---|
| 2026.04.14 | ₩45,226 | ₩46,123 | ₩44,824 | ₩46,016 | +1.75% | 12.5만 |
|---|
| 2026.04.13 | ₩45,534 | ₩45,587 | ₩44,931 | ₩45,360 | -0.38% | 15.1만 |
|---|
| 2026.04.10 | ₩46,217 | ₩46,217 | ₩45,252 | ₩45,628 | -1.28% | 8만 |
|---|
| 2026.04.09 | ₩45,065 | ₩46,190 | ₩44,917 | ₩46,083 | +2.26% | 16만 |
|---|
| 2026.04.08 | ₩45,815 | ₩46,190 | ₩45,132 | ₩45,400 | -0.91% | 15.4만 |
|---|
| 2026.04.07 | ₩43,845 | ₩44,636 | ₩43,752 | ₩44,475 | +1.44% | 12.6만 |
|---|
| 2026.04.06 | ₩43,175 | ₩43,926 | ₩43,162 | ₩43,912 | +1.71% | 7.1만 |
|---|
| 2026.04.02 | ₩42,479 | ₩43,242 | ₩42,278 | ₩43,175 | +1.64% | 11.3만 |
|---|
| 2026.04.01 | ₩42,639 | ₩43,363 | ₩42,546 | ₩43,001 | +0.85% | 11.6만 |
|---|
| 2026.03.31 | ₩42,224 | ₩42,546 | ₩41,688 | ₩42,492 | +0.63% | 11만 |
|---|
| 2026.03.30 | ₩41,889 | ₩41,889 | ₩41,259 | ₩41,608 | -0.67% | 7.9만 |
|---|
| 2026.03.27 | ₩41,621 | ₩41,795 | ₩41,125 | ₩41,393 | -0.55% | 8.1만 |
|---|
| 2026.03.26 | ₩41,407 | ₩41,902 | ₩41,340 | ₩41,849 | +1.07% | 7만 |
|---|
| 2026.03.25 | ₩42,492 | ₩42,492 | ₩41,366 | ₩41,876 | -1.45% | 10.2만 |
|---|
| 2026.03.24 | ₩41,433 | ₩42,505 | ₩41,273 | ₩42,077 | +1.55% | 11.4만 |
|---|
| 2026.03.23 | ₩42,036 | ₩42,854 | ₩41,085 | ₩41,943 | -0.22% | 17.8만 |
|---|
| 2026.03.20 | ₩41,125 | ₩41,313 | ₩40,495 | ₩40,991 | -0.33% | 34.3만 |
|---|
| 2026.03.19 | ₩40,174 | ₩41,514 | ₩40,107 | ₩41,045 | +2.17% | 11.2만 |
|---|
| 2026.03.18 | ₩40,817 | ₩41,058 | ₩40,308 | ₩40,603 | -0.53% | 21.2만 |
|---|
| 2026.03.17 | ₩41,112 | ₩41,326 | ₩40,388 | ₩40,897 | -0.52% | 15.3만 |
|---|
| 2026.03.16 | ₩40,737 | ₩41,273 | ₩40,737 | ₩40,830 | +0.23% | 10.3만 |
|---|
| 2026.03.13 | ₩40,683 | ₩41,273 | ₩39,799 | ₩40,536 | -0.36% | 12.3만 |
|---|
| 2026.03.12 | ₩39,959 | ₩40,763 | ₩39,638 | ₩40,629 | +1.68% | 9.1만 |
|---|
| 2026.03.11 | ₩40,629 | ₩40,964 | ₩40,335 | ₩40,710 | +0.20% | 13.4만 |
|---|
| 2026.03.10 | ₩41,340 | ₩42,117 | ₩40,964 | ₩41,219 | -0.29% | 13.6만 |
|---|
| 2026.03.09 | ₩40,428 | ₩41,380 | ₩39,477 | ₩41,179 | +1.86% | 14.4만 |
|---|
| 2026.03.06 | ₩40,656 | ₩41,286 | ₩40,053 | ₩41,246 | +1.45% | 13.6만 |
|---|
| 2026.03.05 | ₩42,050 | ₩42,452 | ₩41,179 | ₩41,929 | -0.29% | 12.7만 |
|---|
| 2026.03.04 | ₩42,559 | ₩43,309 | ₩42,345 | ₩42,653 | +0.22% | 14.6만 |
|---|
| 2026.03.03 | ₩42,010 | ₩42,693 | ₩41,366 | ₩42,412 | +0.96% | 9만 |
|---|
| 2026.03.02 | ₩41,366 | ₩43,028 | ₩41,179 | ₩42,733 | +3.30% | 16.2만 |
|---|
| 2026.02.27 | ₩43,269 | ₩43,778 | ₩41,460 | ₩42,050 | -2.82% | 18.1만 |
|---|
| 2026.02.26 | ₩43,443 | ₩44,341 | ₩42,760 | ₩44,087 | +1.48% | 22.5만 |
|---|
| 2026.02.25 | ₩43,041 | ₩43,872 | ₩43,041 | ₩43,216 | +0.40% | 30.2만 |
|---|
| 2026.02.24 | ₩43,041 | ₩43,497 | ₩42,452 | ₩42,907 | -0.31% | 16.9만 |
|---|
| 2026.02.23 | ₩44,971 | ₩45,400 | ₩42,479 | ₩43,189 | -3.96% | 17.5만 |
|---|
| 2026.02.20 | ₩45,118 | ₩45,440 | ₩44,569 | ₩45,212 | +0.21% | 31만 |
|---|
| 2026.02.19 | ₩45,051 | ₩45,534 | ₩44,355 | ₩45,118 | +0.15% | 21.3만 |
|---|
| 2026.02.18 | ₩46,700 | ₩47,330 | ₩45,105 | ₩45,319 | -2.96% | 12.4만 |
|---|
| 2026.02.17 | ₩46,713 | ₩47,048 | ₩46,016 | ₩46,606 | -0.23% | 10만 |
|---|
| 2026.02.13 | ₩45,735 | ₩46,338 | ₩45,239 | ₩46,110 | +0.82% | 9.7만 |
|---|
| 2026.02.12 | ₩46,539 | ₩46,901 | ₩44,944 | ₩45,654 | -1.90% | 11.2만 |
|---|
| 2026.02.11 | ₩46,324 | ₩46,968 | ₩45,574 | ₩46,137 | -0.40% | 26.4만 |
|---|
| 2026.02.10 | ₩46,391 | ₩46,914 | ₩45,601 | ₩46,177 | -0.46% | 15.2만 |
|---|
| 2026.02.09 | ₩46,887 | ₩47,209 | ₩46,405 | ₩46,606 | -0.60% | 11.2만 |
|---|
| 2026.02.06 | ₩46,834 | ₩47,531 | ₩46,820 | ₩47,088 | +0.54% | 25.6만 |
|---|
| 2026.02.05 | ₩46,539 | ₩47,142 | ₩46,365 | ₩46,633 | +0.20% | 40.4만 |
|---|
| 2026.02.04 | ₩46,311 | ₩47,102 | ₩46,311 | ₩46,606 | +0.64% | 46.1만 |
|---|
| 2026.02.03 | ₩45,561 | ₩46,646 | ₩45,346 | ₩45,922 | +0.79% | 25.2만 |
|---|
| 2026.02.02 | ₩44,515 | ₩46,097 | ₩44,515 | ₩45,494 | +2.20% | 31.1만 |
|---|
| 2026.01.30 | ₩44,140 | ₩44,703 | ₩43,108 | ₩44,140 | 0.00% | 20.9만 |
|---|
| 2026.01.29 | ₩42,974 | ₩44,194 | ₩42,934 | ₩44,127 | +2.68% | 17.1만 |
|---|
| 2026.01.28 | ₩43,082 | ₩43,269 | ₩42,599 | ₩42,840 | -0.56% | 9.7만 |
|---|
| 2026.01.27 | ₩43,082 | ₩43,430 | ₩42,921 | ₩43,175 | +0.22% | 8.1만 |
|---|
| 2026.01.26 | ₩42,827 | ₩43,055 | ₩42,278 | ₩42,974 | +0.34% | 8.3만 |
|---|
| 2026.01.23 | ₩44,368 | ₩44,649 | ₩42,720 | ₩42,907 | -3.29% | 12.1만 |
|---|
| 2026.01.22 | ₩44,569 | ₩45,199 | ₩44,408 | ₩44,448 | -0.27% | 15.8만 |
|---|
| 2026.01.21 | ₩42,559 | ₩44,783 | ₩42,559 | ₩44,569 | +4.72% | 19.5만 |
|---|
| 2026.01.20 | ₩42,733 | ₩42,881 | ₩42,237 | ₩42,318 | -0.97% | 12만 |
|---|
| 2026.01.16 | ₩43,122 | ₩43,403 | ₩42,921 | ₩43,135 | +0.03% | 8.9만 |
|---|
| 2026.01.15 | ₩42,680 | ₩43,323 | ₩42,680 | ₩43,175 | +1.16% | 9.3만 |
|---|
| 2026.01.14 | ₩41,554 | ₩42,398 | ₩41,554 | ₩42,278 | +1.74% | 9.6만 |
|---|
| 2026.01.13 | ₩42,170 | ₩42,170 | ₩41,433 | ₩41,728 | -1.05% | 8.5만 |
|---|
| 2026.01.12 | ₩41,768 | ₩41,916 | ₩41,299 | ₩41,782 | +0.03% | 7.4만 |
|---|
| 2026.01.09 | ₩43,175 | ₩43,175 | ₩41,996 | ₩42,090 | -2.51% | 12.4만 |
|---|
| 2026.01.08 | ₩41,876 | ₩43,403 | ₩41,876 | ₩43,175 | +3.10% | 13.9만 |
|---|
| 2026.01.07 | ₩42,130 | ₩42,237 | ₩41,246 | ₩41,983 | -0.35% | 13.5만 |
|---|
| 2026.01.06 | ₩42,291 | ₩42,291 | ₩41,715 | ₩42,117 | -0.41% | 19.1만 |
|---|
| 2026.01.05 | ₩41,286 | ₩43,149 | ₩41,286 | ₩42,519 | +2.99% | 19.1만 |
|---|
| 2026.01.02 | ₩41,822 | ₩42,425 | ₩41,085 | ₩41,326 | -1.19% | 18만 |
|---|
| 2025.12.31 | ₩42,304 | ₩42,304 | ₩41,701 | ₩41,768 | -1.27% | 14.2만 |
|---|
| 2025.12.30 | ₩42,304 | ₩42,921 | ₩41,876 | ₩42,010 | -0.70% | 13.8만 |
|---|
| 2025.12.29 | ₩42,867 | ₩42,907 | ₩42,291 | ₩42,345 | -1.22% | 17.2만 |
|---|
| 2025.12.26 | ₩42,693 | ₩42,961 | ₩42,519 | ₩42,867 | +0.41% | 11.6만 |
|---|
| 2025.12.24 | ₩42,666 | ₩43,135 | ₩42,613 | ₩42,747 | +0.19% | 10.3만 |
|---|
| 2025.12.23 | ₩42,706 | ₩43,041 | ₩42,680 | ₩42,680 | -0.06% | 12.7만 |
|---|
| 2025.12.22 | ₩43,028 | ₩43,845 | ₩42,747 | ₩42,840 | -0.44% | 16.1만 |
|---|
| 2025.12.19 | ₩43,537 | ₩43,819 | ₩42,680 | ₩42,921 | -1.42% | 33.6만 |
|---|
| 2025.12.18 | ₩43,537 | ₩44,020 | ₩43,417 | ₩43,725 | +0.43% | 15.6만 |
|---|
| 2025.12.17 | ₩43,216 | ₩43,711 | ₩42,881 | ₩43,175 | -0.09% | 12.1만 |
|---|
| 2025.12.16 | ₩43,417 | ₩44,221 | ₩43,216 | ₩43,242 | -0.40% | 12.2만 |
|---|
| 2025.12.15 | ₩43,725 | ₩43,886 | ₩43,269 | ₩43,417 | -0.70% | 13.2만 |
|---|
| 2025.12.12 | ₩43,752 | ₩44,207 | ₩43,577 | ₩43,886 | +0.31% | 9.6만 |
|---|
| 2025.12.11 | ₩43,323 | ₩44,073 | ₩43,323 | ₩43,698 | +0.87% | 9.7만 |
|---|
| 2025.12.10 | ₩41,996 | ₩43,765 | ₩41,996 | ₩43,510 | +3.61% | 21.7만 |
|---|
| 2025.12.09 | ₩41,581 | ₩42,304 | ₩41,581 | ₩41,996 | +1.00% | 7.3만 |
|---|
| 2025.12.08 | ₩41,541 | ₩42,103 | ₩41,541 | ₩41,634 | +0.23% | 10.1만 |
|---|
| 2025.12.05 | ₩41,701 | ₩41,862 | ₩41,313 | ₩41,353 | -0.84% | 6.3만 |
|---|
| 2025.12.04 | ₩41,782 | ₩42,103 | ₩41,541 | ₩41,862 | +0.19% | 8.2만 |
|---|
| 2025.12.03 | ₩41,259 | ₩41,929 | ₩41,031 | ₩41,889 | +1.53% | 10.7만 |
|---|
| 2025.12.02 | ₩41,326 | ₩41,326 | ₩40,804 | ₩40,938 | -0.94% | 5.9만 |
|---|
| 2025.12.01 | ₩40,683 | ₩41,487 | ₩40,576 | ₩41,058 | +0.92% | 17.4만 |
|---|
| 2025.11.28 | ₩40,911 | ₩41,125 | ₩40,576 | ₩41,005 | +0.23% | 5.7만 |
|---|
| 2025.11.26 | ₩41,085 | ₩41,246 | ₩40,790 | ₩40,991 | -0.23% | 6.9만 |
|---|
| 2025.11.25 | ₩40,067 | ₩41,420 | ₩39,959 | ₩41,219 | +2.88% | 21.8만 |
|---|
| 2025.11.24 | ₩39,531 | ₩39,879 | ₩39,316 | ₩39,732 | +0.51% | 14만 |
|---|
| 2025.11.21 | ₩38,284 | ₩39,758 | ₩38,191 | ₩39,490 | +3.15% | 12.2만 |
|---|
| 2025.11.20 | ₩38,753 | ₩39,222 | ₩38,150 | ₩38,191 | -1.45% | 9.7만 |
|---|
| 2025.11.19 | ₩37,869 | ₩38,432 | ₩37,856 | ₩38,311 | +1.17% | 9.3만 |
|---|
| 2025.11.18 | ₩38,097 | ₩38,459 | ₩37,802 | ₩37,936 | -0.42% | 10.4만 |
|---|
| 2025.11.17 | ₩38,995 | ₩39,316 | ₩37,923 | ₩38,217 | -1.99% | 12.3만 |
|---|
| 2025.11.14 | ₩39,021 | ₩39,383 | ₩38,552 | ₩39,196 | +0.45% | 9만 |
|---|
| 2025.11.13 | ₩39,531 | ₩39,839 | ₩39,209 | ₩39,490 | -0.10% | 11.1만 |
|---|
| 2025.11.12 | ₩39,758 | ₩40,294 | ₩39,571 | ₩39,665 | -0.24% | 8.4만 |
|---|
| 2025.11.11 | ₩39,772 | ₩40,013 | ₩39,665 | ₩39,799 | +0.07% | 7만 |
|---|
| 2025.11.10 | ₩39,450 | ₩40,040 | ₩39,397 | ₩39,919 | +1.19% | 8.7만 |
|---|
| 2025.11.07 | ₩38,901 | ₩39,316 | ₩38,593 | ₩39,303 | +1.03% | 19.3만 |
|---|
| 2025.11.06 | ₩39,062 | ₩39,155 | ₩38,633 | ₩38,968 | -0.24% | 7.8만 |
|---|
| 2025.11.05 | ₩38,539 | ₩39,209 | ₩38,485 | ₩39,182 | +1.67% | 9.7만 |
|---|
| 2025.11.04 | ₩38,593 | ₩38,847 | ₩38,137 | ₩38,539 | -0.14% | 12.1만 |
|---|
| 2025.11.03 | ₩38,204 | ₩39,021 | ₩37,561 | ₩38,901 | +1.82% | 13.6만 |
|---|
| 2025.10.31 | ₩37,990 | ₩38,311 | ₩37,521 | ₩38,097 | +0.28% | 12.2만 |
|---|
| 2025.10.30 | ₩38,633 | ₩39,209 | ₩38,338 | ₩38,418 | -0.55% | 10.3만 |
|---|
| 2025.10.29 | ₩39,397 | ₩39,678 | ₩38,445 | ₩38,753 | -1.63% | 29.3만 |
|---|
| 2025.10.28 | ₩39,397 | ₩39,584 | ₩38,874 | ₩39,477 | +0.20% | 13.9만 |
|---|
| 2025.10.27 | ₩39,383 | ₩40,040 | ₩38,928 | ₩39,464 | +0.20% | 27.3만 |
|---|
| 2025.10.24 | ₩37,373 | ₩39,196 | ₩37,306 | ₩38,794 | +3.80% | 30.7만 |
|---|
| 2025.10.23 | ₩35,658 | ₩35,913 | ₩35,269 | ₩35,484 | -0.49% | 14.3만 |
|---|
| 2025.10.22 | ₩35,671 | ₩36,181 | ₩35,524 | ₩35,685 | +0.04% | 6.2만 |
|---|
| 2025.10.21 | ₩35,403 | ₩36,033 | ₩35,350 | ₩35,645 | +0.68% | 6.9만 |
|---|
| 2025.10.20 | ₩34,613 | ₩35,591 | ₩34,613 | ₩35,524 | +2.63% | 9만 |
|---|
| 2025.10.17 | ₩34,948 | ₩35,082 | ₩34,385 | ₩34,465 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩36,167 | ₩36,181 | ₩34,318 | ₩34,653 | -4.19% | 23.2만 |
|---|
| 2025.10.15 | ₩37,011 | ₩37,212 | ₩35,953 | ₩36,154 | -2.32% | 8.7만 |
|---|
| 2025.10.14 | ₩35,430 | ₩37,092 | ₩35,430 | ₩36,837 | +3.97% | 9.8만 |
|---|
| 2025.10.13 | ₩35,819 | ₩35,819 | ₩35,082 | ₩35,738 | -0.22% | 8만 |
|---|
| 2025.10.10 | ₩36,422 | ₩36,891 | ₩35,176 | ₩35,176 | -3.42% | 21.5만 |
|---|