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 | ₩52,021 | ₩52,075 | ₩50,685 | ₩51,380 | -1.23% | 6.3만 |
| 2026.10.08 | ₩51,701 | ₩52,382 | ₩51,380 | ₩52,182 | +0.93% | 11.4만 |
| 2026.10.07 | ₩51,848 | ₩52,128 | ₩51,353 | ₩51,727 | -0.23% | 11.8만 |
| 2026.10.06 | ₩52,957 | ₩53,384 | ₩52,329 | ₩52,489 | -0.88% | 9.6만 |
| 2026.10.05 | ₩53,291 | ₩53,732 | ₩52,355 | ₩52,957 | -0.63% | 11.9만 |
| 2026.10.02 | ₩53,291 | ₩53,919 | ₩52,943 | ₩53,424 | +0.25% | 11.9만 |
| 2026.10.01 | ₩51,808 | ₩52,756 | ₩50,912 | ₩52,756 | +1.83% | 13.6만 |
| 2026.09.30 | ₩52,543 | ₩52,596 | ₩51,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,088 |
| -0.86% |
| 12.4만 |
| 2026.09.29 | ₩52,850 | ₩52,890 | ₩51,834 | ₩52,502 | -0.66% | 9.9만 |
|---|
| 2026.09.28 | ₩53,424 | ₩53,612 | ₩52,783 | ₩52,850 | -1.08% | 13.3만 |
|---|
| 2026.09.25 | ₩53,585 | ₩54,574 | ₩53,505 | ₩53,759 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩53,251 | ₩53,638 | ₩52,930 | ₩53,478 | +0.43% | 12.7만 |
|---|
| 2026.09.23 | ₩53,785 | ₩53,879 | ₩52,943 | ₩52,997 | -1.47% | 13만 |
|---|
| 2026.09.22 | ₩54,360 | ₩54,480 | ₩53,518 | ₩53,879 | -0.88% | 14만 |
|---|
| 2026.09.21 | ₩54,320 | ₩54,801 | ₩53,852 | ₩53,892 | -0.79% | 9.7만 |
|---|
| 2026.09.18 | ₩54,026 | ₩54,493 | ₩53,465 | ₩54,306 | +0.52% | 41.2만 |
|---|
| 2026.09.17 | ₩54,360 | ₩54,627 | ₩53,919 | ₩54,413 | +0.10% | 29.3만 |
|---|
| 2026.09.16 | ₩54,627 | ₩54,654 | ₩52,863 | ₩53,759 | -1.59% | 12.8만 |
|---|
| 2026.09.15 | ₩54,253 | ₩54,868 | ₩53,999 | ₩54,520 | +0.49% | 9.5만 |
|---|
| 2026.09.14 | ₩54,507 | ₩55,095 | ₩54,400 | ₩54,814 | +0.56% | 12.3만 |
|---|
| 2026.09.11 | ₩55,482 | ₩55,736 | ₩54,347 | ₩54,681 | -1.45% | 9.8만 |
|---|
| 2026.09.10 | ₩54,387 | ₩54,975 | ₩53,986 | ₩54,908 | +0.96% | 12.3만 |
|---|
| 2026.09.09 | ₩54,707 | ₩55,028 | ₩53,959 | ₩54,507 | -0.37% | 12.1만 |
|---|
| 2026.09.08 | ₩55,536 | ₩56,044 | ₩54,774 | ₩55,001 | -0.96% | 11.8만 |
|---|
| 2026.09.04 | ₩55,081 | ₩55,790 | ₩55,068 | ₩55,723 | +1.16% | 13.2만 |
|---|
| 2026.09.03 | ₩55,055 | ₩55,255 | ₩54,614 | ₩55,028 | -0.05% | 9.4만 |
|---|
| 2026.09.02 | ₩53,585 | ₩54,787 | ₩53,585 | ₩54,574 | +1.85% | 10.9만 |
|---|
| 2026.09.01 | ₩53,919 | ₩54,333 | ₩53,104 | ₩53,505 | -0.77% | 9.6만 |
|---|
| 2026.08.31 | ₩54,814 | ₩54,814 | ₩53,919 | ₩54,146 | -1.22% | 12.8만 |
|---|
| 2026.08.28 | ₩54,681 | ₩55,362 | ₩54,547 | ₩54,734 | +0.10% | 19.4만 |
|---|
| 2026.08.27 | ₩54,427 | ₩54,881 | ₩53,344 | ₩54,681 | +0.47% | 25.1만 |
|---|
| 2026.08.26 | ₩54,587 | ₩54,921 | ₩54,306 | ₩54,520 | -0.12% | 10.8만 |
|---|
| 2026.08.25 | ₩55,309 | ₩55,456 | ₩54,133 | ₩54,280 | -1.86% | 9.9만 |
|---|
| 2026.08.24 | ₩55,041 | ₩55,309 | ₩54,453 | ₩54,547 | -0.90% | 9.3만 |
|---|
| 2026.08.21 | ₩54,854 | ₩55,068 | ₩54,173 | ₩55,055 | +0.37% | 27.7만 |
|---|
| 2026.08.20 | ₩54,413 | ₩54,774 | ₩54,133 | ₩54,507 | +0.17% | 17.8만 |
|---|
| 2026.08.19 | ₩55,549 | ₩55,563 | ₩54,614 | ₩54,667 | -1.59% | 22.7만 |
|---|
| 2026.08.18 | ₩55,683 | ₩55,790 | ₩54,988 | ₩55,549 | -0.24% | 12만 |
|---|
| 2026.08.17 | ₩55,522 | ₩56,003 | ₩55,362 | ₩55,536 | +0.02% | 15.3만 |
|---|
| 2026.08.14 | ₩56,057 | ₩56,538 | ₩55,696 | ₩55,790 | -0.48% | 10.1만 |
|---|
| 2026.08.13 | ₩56,378 | ₩56,591 | ₩55,736 | ₩55,977 | -0.71% | 9만 |
|---|
| 2026.08.12 | ₩55,857 | ₩56,271 | ₩55,536 | ₩55,950 | +0.17% | 10.7만 |
|---|
| 2026.08.11 | ₩55,295 | ₩55,790 | ₩54,988 | ₩55,643 | +0.63% | 11.9만 |
|---|
| 2026.08.10 | ₩55,402 | ₩55,776 | ₩54,787 | ₩55,228 | -0.31% | 13.6만 |
|---|
| 2026.08.07 | ₩56,070 | ₩56,444 | ₩54,801 | ₩55,656 | -0.74% | 17.8만 |
|---|
| 2026.08.06 | ₩57,126 | ₩57,126 | ₩55,990 | ₩56,070 | -1.85% | 15.9만 |
|---|
| 2026.08.05 | ₩57,206 | ₩57,353 | ₩56,565 | ₩56,738 | -0.82% | 14만 |
|---|
| 2026.08.04 | ₩56,899 | ₩57,340 | ₩56,565 | ₩57,059 | +0.28% | 12.5만 |
|---|
| 2026.08.03 | ₩56,391 | ₩57,420 | ₩55,963 | ₩56,912 | +0.92% | 21.6만 |
|---|
| 2026.07.31 | ₩54,868 | ₩56,084 | ₩54,761 | ₩55,402 | +0.97% | 13.2만 |
|---|
| 2026.07.30 | ₩54,587 | ₩55,776 | ₩54,587 | ₩55,135 | +1.00% | 14.5만 |
|---|
| 2026.07.29 | ₩55,937 | ₩56,338 | ₩55,001 | ₩55,122 | -1.46% | 17.4만 |
|---|
| 2026.07.28 | ₩55,282 | ₩56,471 | ₩55,282 | ₩56,338 | +1.91% | 15.6만 |
|---|
| 2026.07.27 | ₩55,255 | ₩55,389 | ₩54,280 | ₩55,122 | -0.24% | 27.6만 |
|---|
| 2026.07.24 | ₩52,035 | ₩55,028 | ₩51,821 | ₩54,280 | +4.31% | 27.7만 |
|---|
| 2026.07.23 | ₩51,286 | ₩52,249 | ₩50,845 | ₩51,741 | +0.89% | 15.9만 |
|---|
| 2026.07.22 | ₩52,663 | ₩52,663 | ₩51,661 | ₩51,968 | -1.32% | 11.8만 |
|---|
| 2026.07.21 | ₩52,623 | ₩53,211 | ₩51,046 | ₩52,770 | +0.28% | 15.7만 |
|---|
| 2026.07.20 | ₩52,770 | ₩52,970 | ₩52,195 | ₩52,529 | -0.46% | 10.6만 |
|---|
| 2026.07.17 | ₩53,064 | ₩53,946 | ₩52,289 | ₩52,543 | -0.98% | 11.2만 |
|---|
| 2026.07.16 | ₩52,422 | ₩53,986 | ₩52,422 | ₩53,491 | +2.04% | 14.5만 |
|---|
| 2026.07.15 | ₩51,794 | ₩52,556 | ₩51,754 | ₩52,342 | +1.06% | 12.1만 |
|---|
| 2026.07.14 | ₩51,968 | ₩52,422 | ₩50,832 | ₩51,821 | -0.28% | 10.4만 |
|---|
| 2026.07.13 | ₩51,955 | ₩52,222 | ₩51,514 | ₩51,781 | -0.33% | 12.9만 |
|---|
| 2026.07.10 | ₩51,540 | ₩52,142 | ₩51,540 | ₩51,914 | +0.73% | 11.1만 |
|---|
| 2026.07.09 | ₩50,672 | ₩51,808 | ₩50,378 | ₩51,741 | +2.11% | 13.7만 |
|---|
| 2026.07.08 | ₩51,380 | ₩51,727 | ₩50,124 | ₩50,298 | -2.11% | 16.1만 |
|---|
| 2026.07.07 | ₩52,008 | ₩52,690 | ₩51,380 | ₩51,460 | -1.05% | 13.5만 |
|---|
| 2026.07.06 | ₩52,142 | ₩52,690 | ₩51,620 | ₩52,008 | -0.26% | 13.4만 |
|---|
| 2026.07.02 | ₩53,625 | ₩53,625 | ₩51,968 | ₩52,142 | -2.77% | 14.1만 |
|---|
| 2026.07.01 | ₩51,848 | ₩53,799 | ₩51,808 | ₩53,545 | +3.27% | 25.6만 |
|---|
| 2026.06.30 | ₩51,808 | ₩52,355 | ₩51,407 | ₩52,075 | +0.52% | 23.4만 |
|---|
| 2026.06.29 | ₩52,021 | ₩52,235 | ₩50,952 | ₩51,888 | -0.26% | 25.1만 |
|---|
| 2026.06.26 | ₩51,714 | ₩52,476 | ₩50,832 | ₩52,021 | +0.59% | 92.8만 |
|---|
| 2026.06.25 | ₩51,674 | ₩52,369 | ₩51,313 | ₩51,714 | +0.08% | 16.4만 |
|---|
| 2026.06.24 | ₩51,313 | ₩51,914 | ₩51,113 | ₩51,674 | +0.70% | 23.8만 |
|---|
| 2026.06.23 | ₩50,618 | ₩51,607 | ₩50,391 | ₩51,313 | +1.37% | 23.1만 |
|---|
| 2026.06.22 | ₩49,923 | ₩50,819 | ₩49,923 | ₩50,632 | +1.42% | 28.6만 |
|---|
| 2026.06.18 | ₩49,817 | ₩50,418 | ₩49,589 | ₩49,923 | +0.21% | 32.4만 |
|---|
| 2026.06.17 | ₩49,496 | ₩50,164 | ₩48,681 | ₩49,469 | -0.05% | 25.2만 |
|---|
| 2026.06.16 | ₩50,057 | ₩50,551 | ₩49,389 | ₩49,643 | -0.83% | 13.2만 |
|---|
| 2026.06.15 | ₩50,845 | ₩51,407 | ₩49,509 | ₩49,643 | -2.37% | 17.6만 |
|---|
| 2026.06.12 | ₩50,565 | ₩50,992 | ₩50,351 | ₩50,645 | +0.16% | 17만 |
|---|
| 2026.06.11 | ₩50,779 | ₩51,099 | ₩50,004 | ₩50,752 | -0.05% | 15.7만 |
|---|
| 2026.06.10 | ₩50,458 | ₩50,779 | ₩50,137 | ₩50,551 | +0.19% | 21.4만 |
|---|
| 2026.06.09 | ₩50,057 | ₩51,393 | ₩49,977 | ₩50,164 | +0.21% | 19.5만 |
|---|
| 2026.06.08 | ₩49,763 | ₩50,578 | ₩49,549 | ₩49,803 | +0.08% | 9.2만 |
|---|
| 2026.06.05 | ₩48,935 | ₩50,111 | ₩47,919 | ₩49,589 | +1.34% | 8만 |
|---|
| 2026.06.04 | ₩47,986 | ₩49,309 | ₩47,932 | ₩48,935 | +1.98% | 22.8만 |
|---|
| 2026.06.03 | ₩48,307 | ₩48,761 | ₩47,224 | ₩47,398 | -1.88% | 10.1만 |
|---|
| 2026.06.02 | ₩47,505 | ₩48,868 | ₩47,451 | ₩48,721 | +2.56% | 10만 |
|---|
| 2026.06.01 | ₩48,106 | ₩48,360 | ₩47,251 | ₩47,745 | -0.75% | 7.6만 |
|---|
| 2026.05.29 | ₩47,932 | ₩48,494 | ₩47,638 | ₩48,413 | +1.00% | 9.6만 |
|---|
| 2026.05.28 | ₩48,093 | ₩48,213 | ₩47,117 | ₩47,852 | -0.50% | 10.9만 |
|---|
| 2026.05.27 | ₩48,667 | ₩48,814 | ₩47,638 | ₩48,013 | -1.35% | 12.1만 |
|---|
| 2026.05.26 | ₩47,585 | ₩48,747 | ₩47,572 | ₩48,400 | +1.71% | 10.1만 |
|---|
| 2026.05.22 | ₩47,358 | ₩47,745 | ₩47,091 | ₩47,251 | -0.23% | 9.5만 |
|---|
| 2026.05.21 | ₩46,543 | ₩47,304 | ₩46,409 | ₩47,264 | +1.55% | 7.9만 |
|---|
| 2026.05.20 | ₩45,928 | ₩47,010 | ₩45,607 | ₩46,903 | +2.12% | 10.4만 |
|---|
| 2026.05.19 | ₩45,527 | ₩46,128 | ₩45,193 | ₩45,928 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩45,193 | ₩46,436 | ₩45,073 | ₩45,995 | +1.77% | 7만 |
|---|
| 2026.05.15 | ₩45,661 | ₩45,661 | ₩44,966 | ₩45,193 | -1.02% | 9.1만 |
|---|
| 2026.05.14 | ₩45,955 | ₩46,516 | ₩45,581 | ₩45,768 | -0.41% | 9.2만 |
|---|
| 2026.05.13 | ₩45,941 | ₩46,503 | ₩45,474 | ₩45,754 | -0.41% | 9.2만 |
|---|
| 2026.05.12 | ₩46,449 | ₩46,476 | ₩45,567 | ₩46,329 | -0.26% | 11.5만 |
|---|
| 2026.05.11 | ₩47,318 | ₩47,318 | ₩46,222 | ₩46,636 | -1.44% | 9만 |
|---|
| 2026.05.08 | ₩47,251 | ₩47,705 | ₩46,489 | ₩47,318 | +0.14% | 7.3만 |
|---|
| 2026.05.07 | ₩47,237 | ₩47,638 | ₩46,690 | ₩47,318 | +0.17% | 8만 |
|---|
| 2026.05.06 | ₩46,823 | ₩47,438 | ₩46,823 | ₩47,237 | +0.88% | 8.2만 |
|---|
| 2026.05.05 | ₩45,514 | ₩46,623 | ₩45,434 | ₩46,529 | +2.23% | 9만 |
|---|
| 2026.05.04 | ₩45,741 | ₩46,262 | ₩45,166 | ₩45,327 | -0.91% | 5.6만 |
|---|
| 2026.05.01 | ₩45,621 | ₩46,476 | ₩45,153 | ₩46,088 | +1.03% | 6.9만 |
|---|
| 2026.04.30 | ₩45,086 | ₩46,075 | ₩45,086 | ₩45,527 | +0.98% | 7.3만 |
|---|
| 2026.04.29 | ₩46,503 | ₩46,730 | ₩45,380 | ₩45,474 | -2.21% | 8.1만 |
|---|
| 2026.04.28 | ₩46,075 | ₩47,104 | ₩46,075 | ₩46,770 | +1.51% | 9만 |
|---|
| 2026.04.27 | ₩45,313 | ₩46,195 | ₩44,712 | ₩46,182 | +1.92% | 9.4만 |
|---|
| 2026.04.24 | ₩44,859 | ₩45,928 | ₩44,405 | ₩45,046 | +0.42% | 12.2만 |
|---|
| 2026.04.23 | ₩45,634 | ₩46,102 | ₩44,739 | ₩45,634 | 0.00% | 19만 |
|---|
| 2026.04.22 | ₩45,728 | ₩46,235 | ₩45,393 | ₩45,661 | -0.15% | 7.6만 |
|---|
| 2026.04.21 | ₩46,716 | ₩46,756 | ₩45,447 | ₩45,728 | -2.12% | 11.5만 |
|---|
| 2026.04.20 | ₩46,837 | ₩47,344 | ₩46,756 | ₩46,837 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩46,249 | ₩47,665 | ₩46,168 | ₩46,944 | +1.50% | 10.7만 |
|---|
| 2026.04.16 | ₩45,607 | ₩45,874 | ₩45,367 | ₩45,754 | +0.32% | 11.8만 |
|---|
| 2026.04.15 | ₩45,821 | ₩46,088 | ₩45,019 | ₩45,808 | -0.03% | 9.3만 |
|---|
| 2026.04.14 | ₩45,099 | ₩45,995 | ₩44,699 | ₩45,888 | +1.75% | 12.5만 |
|---|
| 2026.04.13 | ₩45,407 | ₩45,460 | ₩44,805 | ₩45,233 | -0.38% | 15.1만 |
|---|
| 2026.04.10 | ₩46,088 | ₩46,088 | ₩45,126 | ₩45,500 | -1.28% | 8만 |
|---|
| 2026.04.09 | ₩44,939 | ₩46,062 | ₩44,792 | ₩45,955 | +2.26% | 16만 |
|---|
| 2026.04.08 | ₩45,687 | ₩46,062 | ₩45,006 | ₩45,273 | -0.91% | 15.4만 |
|---|
| 2026.04.07 | ₩43,723 | ₩44,511 | ₩43,630 | ₩44,351 | +1.44% | 12.6만 |
|---|
| 2026.04.06 | ₩43,055 | ₩43,803 | ₩43,042 | ₩43,790 | +1.71% | 7.1만 |
|---|
| 2026.04.02 | ₩42,360 | ₩43,122 | ₩42,160 | ₩43,055 | +1.64% | 11.3만 |
|---|
| 2026.04.01 | ₩42,520 | ₩43,242 | ₩42,427 | ₩42,881 | +0.85% | 11.6만 |
|---|
| 2026.03.31 | ₩42,106 | ₩42,427 | ₩41,572 | ₩42,373 | +0.63% | 11만 |
|---|
| 2026.03.30 | ₩41,772 | ₩41,772 | ₩41,144 | ₩41,491 | -0.67% | 7.9만 |
|---|
| 2026.03.27 | ₩41,505 | ₩41,679 | ₩41,010 | ₩41,278 | -0.55% | 8.1만 |
|---|
| 2026.03.26 | ₩41,291 | ₩41,785 | ₩41,224 | ₩41,732 | +1.07% | 7만 |
|---|
| 2026.03.25 | ₩42,373 | ₩42,373 | ₩41,251 | ₩41,759 | -1.45% | 10.2만 |
|---|
| 2026.03.24 | ₩41,318 | ₩42,387 | ₩41,157 | ₩41,959 | +1.55% | 11.4만 |
|---|
| 2026.03.23 | ₩41,919 | ₩42,734 | ₩40,970 | ₩41,826 | -0.22% | 17.8만 |
|---|
| 2026.03.20 | ₩41,010 | ₩41,198 | ₩40,382 | ₩40,877 | -0.33% | 34.3만 |
|---|
| 2026.03.19 | ₩40,062 | ₩41,398 | ₩39,995 | ₩40,930 | +2.17% | 11.2만 |
|---|
| 2026.03.18 | ₩40,703 | ₩40,944 | ₩40,195 | ₩40,489 | -0.53% | 21.2만 |
|---|
| 2026.03.17 | ₩40,997 | ₩41,211 | ₩40,275 | ₩40,783 | -0.52% | 15.3만 |
|---|
| 2026.03.16 | ₩40,623 | ₩41,157 | ₩40,623 | ₩40,716 | +0.23% | 10.3만 |
|---|
| 2026.03.13 | ₩40,569 | ₩41,157 | ₩39,688 | ₩40,422 | -0.36% | 12.3만 |
|---|
| 2026.03.12 | ₩39,848 | ₩40,650 | ₩39,527 | ₩40,516 | +1.68% | 9.1만 |
|---|
| 2026.03.11 | ₩40,516 | ₩40,850 | ₩40,222 | ₩40,596 | +0.20% | 13.4만 |
|---|
| 2026.03.10 | ₩41,224 | ₩41,999 | ₩40,850 | ₩41,104 | -0.29% | 13.6만 |
|---|
| 2026.03.09 | ₩40,316 | ₩41,264 | ₩39,367 | ₩41,064 | +1.86% | 14.4만 |
|---|
| 2026.03.06 | ₩40,543 | ₩41,171 | ₩39,941 | ₩41,131 | +1.45% | 13.6만 |
|---|
| 2026.03.05 | ₩41,932 | ₩42,333 | ₩41,064 | ₩41,812 | -0.29% | 12.7만 |
|---|
| 2026.03.04 | ₩42,440 | ₩43,189 | ₩42,226 | ₩42,534 | +0.22% | 14.6만 |
|---|
| 2026.03.03 | ₩41,892 | ₩42,574 | ₩41,251 | ₩42,293 | +0.96% | 9만 |
|---|
| 2026.03.02 | ₩41,251 | ₩42,908 | ₩41,064 | ₩42,614 | +3.30% | 16.2만 |
|---|
| 2026.02.27 | ₩43,148 | ₩43,656 | ₩41,345 | ₩41,932 | -2.82% | 18.1만 |
|---|
| 2026.02.26 | ₩43,322 | ₩44,218 | ₩42,641 | ₩43,964 | +1.48% | 22.5만 |
|---|
| 2026.02.25 | ₩42,921 | ₩43,750 | ₩42,921 | ₩43,095 | +0.40% | 30.2만 |
|---|
| 2026.02.24 | ₩42,921 | ₩43,376 | ₩42,333 | ₩42,788 | -0.31% | 16.9만 |
|---|
| 2026.02.23 | ₩44,846 | ₩45,273 | ₩42,360 | ₩43,068 | -3.96% | 17.5만 |
|---|
| 2026.02.20 | ₩44,993 | ₩45,313 | ₩44,445 | ₩45,086 | +0.21% | 31만 |
|---|
| 2026.02.19 | ₩44,926 | ₩45,407 | ₩44,231 | ₩44,993 | +0.15% | 21.3만 |
|---|
| 2026.02.18 | ₩46,569 | ₩47,197 | ₩44,979 | ₩45,193 | -2.96% | 12.4만 |
|---|
| 2026.02.17 | ₩46,583 | ₩46,917 | ₩45,888 | ₩46,476 | -0.23% | 10만 |
|---|
| 2026.02.13 | ₩45,607 | ₩46,209 | ₩45,113 | ₩45,981 | +0.82% | 9.7만 |
|---|
| 2026.02.12 | ₩46,409 | ₩46,770 | ₩44,819 | ₩45,527 | -1.90% | 11.2만 |
|---|
| 2026.02.11 | ₩46,195 | ₩46,837 | ₩45,447 | ₩46,008 | -0.40% | 26.4만 |
|---|
| 2026.02.10 | ₩46,262 | ₩46,783 | ₩45,474 | ₩46,048 | -0.46% | 15.2만 |
|---|
| 2026.02.09 | ₩46,756 | ₩47,077 | ₩46,275 | ₩46,476 | -0.60% | 11.2만 |
|---|
| 2026.02.06 | ₩46,703 | ₩47,398 | ₩46,690 | ₩46,957 | +0.54% | 25.6만 |
|---|
| 2026.02.05 | ₩46,409 | ₩47,010 | ₩46,235 | ₩46,503 | +0.20% | 40.4만 |
|---|
| 2026.02.04 | ₩46,182 | ₩46,970 | ₩46,182 | ₩46,476 | +0.64% | 46.1만 |
|---|
| 2026.02.03 | ₩45,434 | ₩46,516 | ₩45,220 | ₩45,794 | +0.79% | 25.2만 |
|---|
| 2026.02.02 | ₩44,391 | ₩45,968 | ₩44,391 | ₩45,367 | +2.20% | 31.1만 |
|---|
| 2026.01.30 | ₩44,017 | ₩44,578 | ₩42,988 | ₩44,017 | 0.00% | 20.9만 |
|---|
| 2026.01.29 | ₩42,854 | ₩44,071 | ₩42,814 | ₩44,004 | +2.68% | 17.1만 |
|---|
| 2026.01.28 | ₩42,961 | ₩43,148 | ₩42,480 | ₩42,721 | -0.56% | 9.7만 |
|---|
| 2026.01.27 | ₩42,961 | ₩43,309 | ₩42,801 | ₩43,055 | +0.22% | 8.1만 |
|---|
| 2026.01.26 | ₩42,708 | ₩42,935 | ₩42,160 | ₩42,854 | +0.34% | 8.3만 |
|---|
| 2026.01.23 | ₩44,244 | ₩44,525 | ₩42,601 | ₩42,788 | -3.29% | 12.1만 |
|---|
| 2026.01.22 | ₩44,445 | ₩45,073 | ₩44,284 | ₩44,324 | -0.27% | 15.8만 |
|---|
| 2026.01.21 | ₩42,440 | ₩44,658 | ₩42,440 | ₩44,445 | +4.72% | 19.5만 |
|---|
| 2026.01.20 | ₩42,614 | ₩42,761 | ₩42,120 | ₩42,200 | -0.97% | 12만 |
|---|
| 2026.01.16 | ₩43,001 | ₩43,282 | ₩42,801 | ₩43,015 | +0.03% | 8.9만 |
|---|
| 2026.01.15 | ₩42,561 | ₩43,202 | ₩42,561 | ₩43,055 | +1.16% | 9.3만 |
|---|
| 2026.01.14 | ₩41,438 | ₩42,280 | ₩41,438 | ₩42,160 | +1.74% | 9.6만 |
|---|
| 2026.01.13 | ₩42,053 | ₩42,053 | ₩41,318 | ₩41,612 | -1.05% | 8.5만 |
|---|
| 2026.01.12 | ₩41,652 | ₩41,799 | ₩41,184 | ₩41,665 | +0.03% | 7.4만 |
|---|
| 2026.01.09 | ₩43,055 | ₩43,055 | ₩41,879 | ₩41,973 | -2.51% | 12.4만 |
|---|
| 2026.01.08 | ₩41,759 | ₩43,282 | ₩41,759 | ₩43,055 | +3.10% | 13.9만 |
|---|
| 2026.01.07 | ₩42,013 | ₩42,120 | ₩41,131 | ₩41,866 | -0.35% | 13.5만 |
|---|
| 2026.01.06 | ₩42,173 | ₩42,173 | ₩41,598 | ₩41,999 | -0.41% | 19.1만 |
|---|
| 2026.01.05 | ₩41,171 | ₩43,028 | ₩41,171 | ₩42,400 | +2.99% | 19.1만 |
|---|
| 2026.01.02 | ₩41,705 | ₩42,307 | ₩40,970 | ₩41,211 | -1.19% | 18만 |
|---|
| 2025.12.31 | ₩42,186 | ₩42,186 | ₩41,585 | ₩41,652 | -1.27% | 14.2만 |
|---|
| 2025.12.30 | ₩42,186 | ₩42,801 | ₩41,759 | ₩41,892 | -0.70% | 13.8만 |
|---|
| 2025.12.29 | ₩42,748 | ₩42,788 | ₩42,173 | ₩42,226 | -1.22% | 17.2만 |
|---|
| 2025.12.26 | ₩42,574 | ₩42,841 | ₩42,400 | ₩42,748 | +0.41% | 11.6만 |
|---|
| 2025.12.24 | ₩42,547 | ₩43,015 | ₩42,494 | ₩42,627 | +0.19% | 10.3만 |
|---|
| 2025.12.23 | ₩42,587 | ₩42,921 | ₩42,561 | ₩42,561 | -0.06% | 12.7만 |
|---|
| 2025.12.22 | ₩42,908 | ₩43,723 | ₩42,627 | ₩42,721 | -0.44% | 16.1만 |
|---|
| 2025.12.19 | ₩43,416 | ₩43,696 | ₩42,561 | ₩42,801 | -1.42% | 33.6만 |
|---|
| 2025.12.18 | ₩43,416 | ₩43,897 | ₩43,295 | ₩43,603 | +0.43% | 15.6만 |
|---|
| 2025.12.17 | ₩43,095 | ₩43,589 | ₩42,761 | ₩43,055 | -0.09% | 12.1만 |
|---|
| 2025.12.16 | ₩43,295 | ₩44,097 | ₩43,095 | ₩43,122 | -0.40% | 12.2만 |
|---|
| 2025.12.15 | ₩43,603 | ₩43,763 | ₩43,148 | ₩43,295 | -0.70% | 13.2만 |
|---|
| 2025.12.12 | ₩43,630 | ₩44,084 | ₩43,456 | ₩43,763 | +0.31% | 9.6만 |
|---|
| 2025.12.11 | ₩43,202 | ₩43,950 | ₩43,202 | ₩43,576 | +0.87% | 9.7만 |
|---|
| 2025.12.10 | ₩41,879 | ₩43,643 | ₩41,879 | ₩43,389 | +3.61% | 21.7만 |
|---|
| 2025.12.09 | ₩41,465 | ₩42,186 | ₩41,465 | ₩41,879 | +1.00% | 7.3만 |
|---|
| 2025.12.08 | ₩41,425 | ₩41,986 | ₩41,425 | ₩41,518 | +0.23% | 10.1만 |
|---|
| 2025.12.05 | ₩41,585 | ₩41,745 | ₩41,198 | ₩41,238 | -0.84% | 6.3만 |
|---|
| 2025.12.04 | ₩41,665 | ₩41,986 | ₩41,425 | ₩41,745 | +0.19% | 8.2만 |
|---|
| 2025.12.03 | ₩41,144 | ₩41,812 | ₩40,917 | ₩41,772 | +1.53% | 10.7만 |
|---|
| 2025.12.02 | ₩41,211 | ₩41,211 | ₩40,690 | ₩40,823 | -0.94% | 5.9만 |
|---|
| 2025.12.01 | ₩40,569 | ₩41,371 | ₩40,463 | ₩40,944 | +0.92% | 17.4만 |
|---|
| 2025.11.28 | ₩40,797 | ₩41,010 | ₩40,463 | ₩40,890 | +0.23% | 5.7만 |
|---|
| 2025.11.26 | ₩40,970 | ₩41,131 | ₩40,676 | ₩40,877 | -0.23% | 6.9만 |
|---|
| 2025.11.25 | ₩39,955 | ₩41,304 | ₩39,848 | ₩41,104 | +2.88% | 21.8만 |
|---|
| 2025.11.24 | ₩39,420 | ₩39,768 | ₩39,206 | ₩39,621 | +0.51% | 14만 |
|---|
| 2025.11.21 | ₩38,178 | ₩39,647 | ₩38,084 | ₩39,380 | +3.15% | 12.2만 |
|---|
| 2025.11.20 | ₩38,645 | ₩39,113 | ₩38,044 | ₩38,084 | -1.45% | 9.7만 |
|---|
| 2025.11.19 | ₩37,763 | ₩38,325 | ₩37,750 | ₩38,204 | +1.17% | 9.3만 |
|---|
| 2025.11.18 | ₩37,990 | ₩38,351 | ₩37,696 | ₩37,830 | -0.42% | 10.4만 |
|---|
| 2025.11.17 | ₩38,886 | ₩39,206 | ₩37,817 | ₩38,111 | -1.99% | 12.3만 |
|---|
| 2025.11.14 | ₩38,912 | ₩39,273 | ₩38,445 | ₩39,086 | +0.45% | 9만 |
|---|
| 2025.11.13 | ₩39,420 | ₩39,728 | ₩39,100 | ₩39,380 | -0.10% | 11.1만 |
|---|
| 2025.11.12 | ₩39,647 | ₩40,182 | ₩39,460 | ₩39,554 | -0.24% | 8.4만 |
|---|
| 2025.11.11 | ₩39,661 | ₩39,901 | ₩39,554 | ₩39,688 | +0.07% | 7만 |
|---|
| 2025.11.10 | ₩39,340 | ₩39,928 | ₩39,287 | ₩39,808 | +1.19% | 8.7만 |
|---|
| 2025.11.07 | ₩38,792 | ₩39,206 | ₩38,485 | ₩39,193 | +1.03% | 19.3만 |
|---|
| 2025.11.06 | ₩38,953 | ₩39,046 | ₩38,525 | ₩38,859 | -0.24% | 7.8만 |
|---|
| 2025.11.05 | ₩38,431 | ₩39,100 | ₩38,378 | ₩39,073 | +1.67% | 9.7만 |
|---|
| 2025.11.04 | ₩38,485 | ₩38,739 | ₩38,031 | ₩38,431 | -0.14% | 12.1만 |
|---|
| 2025.11.03 | ₩38,097 | ₩38,912 | ₩37,456 | ₩38,792 | +1.82% | 13.6만 |
|---|
| 2025.10.31 | ₩37,884 | ₩38,204 | ₩37,416 | ₩37,990 | +0.28% | 12.2만 |
|---|
| 2025.10.30 | ₩38,525 | ₩39,100 | ₩38,231 | ₩38,311 | -0.55% | 10.3만 |
|---|
| 2025.10.29 | ₩39,287 | ₩39,567 | ₩38,338 | ₩38,645 | -1.63% | 29.3만 |
|---|
| 2025.10.28 | ₩39,287 | ₩39,474 | ₩38,765 | ₩39,367 | +0.20% | 13.9만 |
|---|
| 2025.10.27 | ₩39,273 | ₩39,928 | ₩38,819 | ₩39,353 | +0.20% | 27.3만 |
|---|
| 2025.10.24 | ₩37,269 | ₩39,086 | ₩37,202 | ₩38,685 | +3.80% | 30.7만 |
|---|
| 2025.10.23 | ₩35,558 | ₩35,812 | ₩35,171 | ₩35,385 | -0.49% | 14.3만 |
|---|
| 2025.10.22 | ₩35,572 | ₩36,080 | ₩35,425 | ₩35,585 | +0.04% | 6.2만 |
|---|
| 2025.10.21 | ₩35,305 | ₩35,933 | ₩35,251 | ₩35,545 | +0.68% | 6.9만 |
|---|
| 2025.10.20 | ₩34,516 | ₩35,492 | ₩34,516 | ₩35,425 | +2.63% | 9만 |
|---|
| 2025.10.17 | ₩34,850 | ₩34,984 | ₩34,289 | ₩34,369 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩36,066 | ₩36,080 | ₩34,222 | ₩34,556 | -4.19% | 23.2만 |
|---|
| 2025.10.15 | ₩36,908 | ₩37,108 | ₩35,852 | ₩36,053 | -2.32% | 8.7만 |
|---|
| 2025.10.14 | ₩35,331 | ₩36,988 | ₩35,331 | ₩36,734 | +3.97% | 9.8만 |
|---|
| 2025.10.13 | ₩35,719 | ₩35,719 | ₩34,984 | ₩35,639 | -0.22% | 8만 |
|---|
| 2025.10.10 | ₩36,320 | ₩36,788 | ₩35,077 | ₩35,077 | -3.42% | 21.5만 |
|---|