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 | ₩52,080 | ₩52,133 | ₩50,742 | ₩51,438 | -1.23% | 6.3만 |
| 2026.10.08 | ₩51,759 | ₩52,441 | ₩51,438 | ₩52,240 | +0.93% | 11.4만 |
| 2026.10.07 | ₩51,906 | ₩52,187 | ₩51,411 | ₩51,785 | -0.23% | 11.8만 |
| 2026.10.06 | ₩53,016 | ₩53,444 | ₩52,387 | ₩52,548 | -0.88% | 9.6만 |
| 2026.10.05 | ₩53,351 | ₩53,792 | ₩52,414 | ₩53,016 | -0.63% | 11.9만 |
| 2026.10.02 | ₩53,351 | ₩53,979 | ₩53,003 | ₩53,484 | +0.25% | 11.9만 |
| 2026.10.01 | ₩51,866 | ₩52,816 | ₩50,969 | ₩52,816 | +1.83% | 13.6만 |
| 2026.09.30 | ₩52,602 | ₩52,655 | ₩51,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,147 |
| -0.86% |
| 12.4만 |
| 2026.09.29 | ₩52,909 | ₩52,949 | ₩51,892 | ₩52,561 | -0.66% | 9.9만 |
|---|
| 2026.09.28 | ₩53,484 | ₩53,672 | ₩52,842 | ₩52,909 | -1.08% | 13.3만 |
|---|
| 2026.09.25 | ₩53,645 | ₩54,635 | ₩53,565 | ₩53,819 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩53,311 | ₩53,698 | ₩52,989 | ₩53,538 | +0.43% | 12.7만 |
|---|
| 2026.09.23 | ₩53,846 | ₩53,939 | ₩53,003 | ₩53,056 | -1.47% | 13만 |
|---|
| 2026.09.22 | ₩54,421 | ₩54,541 | ₩53,578 | ₩53,939 | -0.88% | 14만 |
|---|
| 2026.09.21 | ₩54,381 | ₩54,862 | ₩53,913 | ₩53,953 | -0.79% | 9.7만 |
|---|
| 2026.09.18 | ₩54,086 | ₩54,555 | ₩53,525 | ₩54,367 | +0.52% | 41.2만 |
|---|
| 2026.09.17 | ₩54,421 | ₩54,688 | ₩53,979 | ₩54,474 | +0.10% | 29.3만 |
|---|
| 2026.09.16 | ₩54,688 | ₩54,715 | ₩52,923 | ₩53,819 | -1.59% | 12.8만 |
|---|
| 2026.09.15 | ₩54,314 | ₩54,929 | ₩54,060 | ₩54,581 | +0.49% | 9.5만 |
|---|
| 2026.09.14 | ₩54,568 | ₩55,157 | ₩54,461 | ₩54,876 | +0.56% | 12.3만 |
|---|
| 2026.09.11 | ₩55,545 | ₩55,799 | ₩54,408 | ₩54,742 | -1.45% | 9.8만 |
|---|
| 2026.09.10 | ₩54,448 | ₩55,036 | ₩54,046 | ₩54,969 | +0.96% | 12.3만 |
|---|
| 2026.09.09 | ₩54,769 | ₩55,090 | ₩54,020 | ₩54,568 | -0.37% | 12.1만 |
|---|
| 2026.09.08 | ₩55,598 | ₩56,106 | ₩54,836 | ₩55,063 | -0.96% | 11.8만 |
|---|
| 2026.09.04 | ₩55,143 | ₩55,852 | ₩55,130 | ₩55,785 | +1.16% | 13.2만 |
|---|
| 2026.09.03 | ₩55,117 | ₩55,317 | ₩54,675 | ₩55,090 | -0.05% | 9.4만 |
|---|
| 2026.09.02 | ₩53,645 | ₩54,849 | ₩53,645 | ₩54,635 | +1.85% | 10.9만 |
|---|
| 2026.09.01 | ₩53,979 | ₩54,394 | ₩53,163 | ₩53,565 | -0.77% | 9.6만 |
|---|
| 2026.08.31 | ₩54,876 | ₩54,876 | ₩53,979 | ₩54,207 | -1.22% | 12.8만 |
|---|
| 2026.08.28 | ₩54,742 | ₩55,424 | ₩54,608 | ₩54,795 | +0.10% | 19.4만 |
|---|
| 2026.08.27 | ₩54,488 | ₩54,943 | ₩53,404 | ₩54,742 | +0.47% | 25.1만 |
|---|
| 2026.08.26 | ₩54,648 | ₩54,983 | ₩54,367 | ₩54,581 | -0.12% | 10.8만 |
|---|
| 2026.08.25 | ₩55,371 | ₩55,518 | ₩54,193 | ₩54,341 | -1.86% | 9.9만 |
|---|
| 2026.08.24 | ₩55,103 | ₩55,371 | ₩54,515 | ₩54,608 | -0.90% | 9.3만 |
|---|
| 2026.08.21 | ₩54,916 | ₩55,130 | ₩54,234 | ₩55,117 | +0.37% | 27.7만 |
|---|
| 2026.08.20 | ₩54,474 | ₩54,836 | ₩54,193 | ₩54,568 | +0.17% | 17.8만 |
|---|
| 2026.08.19 | ₩55,612 | ₩55,625 | ₩54,675 | ₩54,729 | -1.59% | 22.7만 |
|---|
| 2026.08.18 | ₩55,745 | ₩55,852 | ₩55,050 | ₩55,612 | -0.24% | 12만 |
|---|
| 2026.08.17 | ₩55,585 | ₩56,066 | ₩55,424 | ₩55,598 | +0.02% | 15.3만 |
|---|
| 2026.08.14 | ₩56,120 | ₩56,601 | ₩55,759 | ₩55,852 | -0.48% | 10.1만 |
|---|
| 2026.08.13 | ₩56,441 | ₩56,655 | ₩55,799 | ₩56,040 | -0.71% | 9만 |
|---|
| 2026.08.12 | ₩55,919 | ₩56,334 | ₩55,598 | ₩56,013 | +0.17% | 10.7만 |
|---|
| 2026.08.11 | ₩55,357 | ₩55,852 | ₩55,050 | ₩55,705 | +0.63% | 11.9만 |
|---|
| 2026.08.10 | ₩55,464 | ₩55,839 | ₩54,849 | ₩55,290 | -0.31% | 13.6만 |
|---|
| 2026.08.07 | ₩56,133 | ₩56,508 | ₩54,862 | ₩55,719 | -0.74% | 17.8만 |
|---|
| 2026.08.06 | ₩57,190 | ₩57,190 | ₩56,053 | ₩56,133 | -1.85% | 15.9만 |
|---|
| 2026.08.05 | ₩57,270 | ₩57,418 | ₩56,628 | ₩56,802 | -0.82% | 14만 |
|---|
| 2026.08.04 | ₩56,963 | ₩57,404 | ₩56,628 | ₩57,123 | +0.28% | 12.5만 |
|---|
| 2026.08.03 | ₩56,454 | ₩57,484 | ₩56,026 | ₩56,976 | +0.92% | 21.6만 |
|---|
| 2026.07.31 | ₩54,929 | ₩56,147 | ₩54,822 | ₩55,464 | +0.97% | 13.2만 |
|---|
| 2026.07.30 | ₩54,648 | ₩55,839 | ₩54,648 | ₩55,197 | +1.00% | 14.5만 |
|---|
| 2026.07.29 | ₩55,999 | ₩56,401 | ₩55,063 | ₩55,183 | -1.46% | 17.4만 |
|---|
| 2026.07.28 | ₩55,344 | ₩56,535 | ₩55,344 | ₩56,401 | +1.91% | 15.6만 |
|---|
| 2026.07.27 | ₩55,317 | ₩55,451 | ₩54,341 | ₩55,183 | -0.24% | 27.6만 |
|---|
| 2026.07.24 | ₩52,093 | ₩55,090 | ₩51,879 | ₩54,341 | +4.31% | 27.7만 |
|---|
| 2026.07.23 | ₩51,344 | ₩52,307 | ₩50,903 | ₩51,799 | +0.89% | 15.9만 |
|---|
| 2026.07.22 | ₩52,722 | ₩52,722 | ₩51,719 | ₩52,026 | -1.32% | 11.8만 |
|---|
| 2026.07.21 | ₩52,682 | ₩53,270 | ₩51,103 | ₩52,829 | +0.28% | 15.7만 |
|---|
| 2026.07.20 | ₩52,829 | ₩53,030 | ₩52,254 | ₩52,588 | -0.46% | 10.6만 |
|---|
| 2026.07.17 | ₩53,123 | ₩54,006 | ₩52,347 | ₩52,602 | -0.98% | 11.2만 |
|---|
| 2026.07.16 | ₩52,481 | ₩54,046 | ₩52,481 | ₩53,551 | +2.04% | 14.5만 |
|---|
| 2026.07.15 | ₩51,852 | ₩52,615 | ₩51,812 | ₩52,401 | +1.06% | 12.1만 |
|---|
| 2026.07.14 | ₩52,026 | ₩52,481 | ₩50,889 | ₩51,879 | -0.28% | 10.4만 |
|---|
| 2026.07.13 | ₩52,013 | ₩52,280 | ₩51,571 | ₩51,839 | -0.33% | 12.9만 |
|---|
| 2026.07.10 | ₩51,598 | ₩52,200 | ₩51,598 | ₩51,973 | +0.73% | 11.1만 |
|---|
| 2026.07.09 | ₩50,729 | ₩51,866 | ₩50,434 | ₩51,799 | +2.11% | 13.7만 |
|---|
| 2026.07.08 | ₩51,438 | ₩51,785 | ₩50,180 | ₩50,354 | -2.11% | 16.1만 |
|---|
| 2026.07.07 | ₩52,066 | ₩52,749 | ₩51,438 | ₩51,518 | -1.05% | 13.5만 |
|---|
| 2026.07.06 | ₩52,200 | ₩52,749 | ₩51,678 | ₩52,066 | -0.26% | 13.4만 |
|---|
| 2026.07.02 | ₩53,685 | ₩53,685 | ₩52,026 | ₩52,200 | -2.77% | 14.1만 |
|---|
| 2026.07.01 | ₩51,906 | ₩53,859 | ₩51,866 | ₩53,605 | +3.27% | 25.6만 |
|---|
| 2026.06.30 | ₩51,866 | ₩52,414 | ₩51,464 | ₩52,133 | +0.52% | 23.4만 |
|---|
| 2026.06.29 | ₩52,080 | ₩52,294 | ₩51,010 | ₩51,946 | -0.26% | 25.1만 |
|---|
| 2026.06.26 | ₩51,772 | ₩52,535 | ₩50,889 | ₩52,080 | +0.59% | 92.8만 |
|---|
| 2026.06.25 | ₩51,732 | ₩52,428 | ₩51,371 | ₩51,772 | +0.08% | 16.4만 |
|---|
| 2026.06.24 | ₩51,371 | ₩51,973 | ₩51,170 | ₩51,732 | +0.70% | 23.8만 |
|---|
| 2026.06.23 | ₩50,675 | ₩51,665 | ₩50,448 | ₩51,371 | +1.37% | 23.1만 |
|---|
| 2026.06.22 | ₩49,979 | ₩50,876 | ₩49,979 | ₩50,688 | +1.42% | 28.6만 |
|---|
| 2026.06.18 | ₩49,872 | ₩50,474 | ₩49,645 | ₩49,979 | +0.21% | 32.4만 |
|---|
| 2026.06.17 | ₩49,551 | ₩50,220 | ₩48,735 | ₩49,525 | -0.05% | 25.2만 |
|---|
| 2026.06.16 | ₩50,113 | ₩50,608 | ₩49,444 | ₩49,699 | -0.83% | 13.2만 |
|---|
| 2026.06.15 | ₩50,903 | ₩51,464 | ₩49,565 | ₩49,699 | -2.37% | 17.6만 |
|---|
| 2026.06.12 | ₩50,622 | ₩51,050 | ₩50,408 | ₩50,702 | +0.16% | 17만 |
|---|
| 2026.06.11 | ₩50,836 | ₩51,157 | ₩50,060 | ₩50,809 | -0.05% | 15.7만 |
|---|
| 2026.06.10 | ₩50,515 | ₩50,836 | ₩50,194 | ₩50,608 | +0.19% | 21.4만 |
|---|
| 2026.06.09 | ₩50,113 | ₩51,451 | ₩50,033 | ₩50,220 | +0.21% | 19.5만 |
|---|
| 2026.06.08 | ₩49,819 | ₩50,635 | ₩49,605 | ₩49,859 | +0.08% | 9.2만 |
|---|
| 2026.06.05 | ₩48,990 | ₩50,167 | ₩47,973 | ₩49,645 | +1.34% | 8만 |
|---|
| 2026.06.04 | ₩48,040 | ₩49,364 | ₩47,986 | ₩48,990 | +1.98% | 22.8만 |
|---|
| 2026.06.03 | ₩48,361 | ₩48,816 | ₩47,277 | ₩47,451 | -1.88% | 10.1만 |
|---|
| 2026.06.02 | ₩47,558 | ₩48,923 | ₩47,505 | ₩48,775 | +2.56% | 10만 |
|---|
| 2026.06.01 | ₩48,160 | ₩48,414 | ₩47,304 | ₩47,799 | -0.75% | 7.6만 |
|---|
| 2026.05.29 | ₩47,986 | ₩48,548 | ₩47,692 | ₩48,468 | +1.00% | 9.6만 |
|---|
| 2026.05.28 | ₩48,147 | ₩48,267 | ₩47,170 | ₩47,906 | -0.50% | 10.9만 |
|---|
| 2026.05.27 | ₩48,722 | ₩48,869 | ₩47,692 | ₩48,066 | -1.35% | 12.1만 |
|---|
| 2026.05.26 | ₩47,638 | ₩48,802 | ₩47,625 | ₩48,454 | +1.71% | 10.1만 |
|---|
| 2026.05.22 | ₩47,411 | ₩47,799 | ₩47,143 | ₩47,304 | -0.23% | 9.5만 |
|---|
| 2026.05.21 | ₩46,595 | ₩47,357 | ₩46,461 | ₩47,317 | +1.55% | 7.9만 |
|---|
| 2026.05.20 | ₩45,979 | ₩47,063 | ₩45,658 | ₩46,956 | +2.12% | 10.4만 |
|---|
| 2026.05.19 | ₩45,578 | ₩46,180 | ₩45,244 | ₩45,979 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩45,244 | ₩46,488 | ₩45,123 | ₩46,046 | +1.77% | 7만 |
|---|
| 2026.05.15 | ₩45,712 | ₩45,712 | ₩45,016 | ₩45,244 | -1.02% | 9.1만 |
|---|
| 2026.05.14 | ₩46,006 | ₩46,568 | ₩45,632 | ₩45,819 | -0.41% | 9.2만 |
|---|
| 2026.05.13 | ₩45,993 | ₩46,555 | ₩45,525 | ₩45,806 | -0.41% | 9.2만 |
|---|
| 2026.05.12 | ₩46,501 | ₩46,528 | ₩45,618 | ₩46,381 | -0.26% | 11.5만 |
|---|
| 2026.05.11 | ₩47,371 | ₩47,371 | ₩46,274 | ₩46,689 | -1.44% | 9만 |
|---|
| 2026.05.08 | ₩47,304 | ₩47,759 | ₩46,541 | ₩47,371 | +0.14% | 7.3만 |
|---|
| 2026.05.07 | ₩47,291 | ₩47,692 | ₩46,742 | ₩47,371 | +0.17% | 8만 |
|---|
| 2026.05.06 | ₩46,876 | ₩47,491 | ₩46,876 | ₩47,291 | +0.88% | 8.2만 |
|---|
| 2026.05.05 | ₩45,565 | ₩46,675 | ₩45,485 | ₩46,581 | +2.23% | 9만 |
|---|
| 2026.05.04 | ₩45,792 | ₩46,314 | ₩45,217 | ₩45,377 | -0.91% | 5.6만 |
|---|
| 2026.05.01 | ₩45,672 | ₩46,528 | ₩45,204 | ₩46,140 | +1.03% | 6.9만 |
|---|
| 2026.04.30 | ₩45,137 | ₩46,127 | ₩45,137 | ₩45,578 | +0.98% | 7.3만 |
|---|
| 2026.04.29 | ₩46,555 | ₩46,782 | ₩45,431 | ₩45,525 | -2.21% | 8.1만 |
|---|
| 2026.04.28 | ₩46,127 | ₩47,157 | ₩46,127 | ₩46,822 | +1.51% | 9만 |
|---|
| 2026.04.27 | ₩45,364 | ₩46,247 | ₩44,762 | ₩46,234 | +1.92% | 9.4만 |
|---|
| 2026.04.24 | ₩44,909 | ₩45,979 | ₩44,454 | ₩45,097 | +0.42% | 12.2만 |
|---|
| 2026.04.23 | ₩45,685 | ₩46,153 | ₩44,789 | ₩45,685 | 0.00% | 19만 |
|---|
| 2026.04.22 | ₩45,779 | ₩46,287 | ₩45,444 | ₩45,712 | -0.15% | 7.6만 |
|---|
| 2026.04.21 | ₩46,769 | ₩46,809 | ₩45,498 | ₩45,779 | -2.12% | 11.5만 |
|---|
| 2026.04.20 | ₩46,889 | ₩47,398 | ₩46,809 | ₩46,889 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩46,301 | ₩47,719 | ₩46,220 | ₩46,996 | +1.50% | 10.7만 |
|---|
| 2026.04.16 | ₩45,658 | ₩45,926 | ₩45,418 | ₩45,806 | +0.32% | 11.8만 |
|---|
| 2026.04.15 | ₩45,872 | ₩46,140 | ₩45,070 | ₩45,859 | -0.03% | 9.3만 |
|---|
| 2026.04.14 | ₩45,150 | ₩46,046 | ₩44,749 | ₩45,939 | +1.75% | 12.5만 |
|---|
| 2026.04.13 | ₩45,458 | ₩45,511 | ₩44,856 | ₩45,284 | -0.38% | 15.1만 |
|---|
| 2026.04.10 | ₩46,140 | ₩46,140 | ₩45,177 | ₩45,551 | -1.28% | 8만 |
|---|
| 2026.04.09 | ₩44,990 | ₩46,113 | ₩44,842 | ₩46,006 | +2.26% | 16만 |
|---|
| 2026.04.08 | ₩45,739 | ₩46,113 | ₩45,056 | ₩45,324 | -0.91% | 15.4만 |
|---|
| 2026.04.07 | ₩43,772 | ₩44,561 | ₩43,679 | ₩44,401 | +1.44% | 12.6만 |
|---|
| 2026.04.06 | ₩43,103 | ₩43,852 | ₩43,090 | ₩43,839 | +1.71% | 7.1만 |
|---|
| 2026.04.02 | ₩42,408 | ₩43,170 | ₩42,207 | ₩43,103 | +1.64% | 11.3만 |
|---|
| 2026.04.01 | ₩42,568 | ₩43,291 | ₩42,475 | ₩42,929 | +0.85% | 11.6만 |
|---|
| 2026.03.31 | ₩42,153 | ₩42,475 | ₩41,618 | ₩42,421 | +0.63% | 11만 |
|---|
| 2026.03.30 | ₩41,819 | ₩41,819 | ₩41,190 | ₩41,538 | -0.67% | 7.9만 |
|---|
| 2026.03.27 | ₩41,551 | ₩41,725 | ₩41,056 | ₩41,324 | -0.55% | 8.1만 |
|---|
| 2026.03.26 | ₩41,337 | ₩41,832 | ₩41,271 | ₩41,779 | +1.07% | 7만 |
|---|
| 2026.03.25 | ₩42,421 | ₩42,421 | ₩41,297 | ₩41,806 | -1.45% | 10.2만 |
|---|
| 2026.03.24 | ₩41,364 | ₩42,434 | ₩41,204 | ₩42,006 | +1.55% | 11.4만 |
|---|
| 2026.03.23 | ₩41,966 | ₩42,782 | ₩41,016 | ₩41,873 | -0.22% | 17.8만 |
|---|
| 2026.03.20 | ₩41,056 | ₩41,244 | ₩40,428 | ₩40,923 | -0.33% | 34.3만 |
|---|
| 2026.03.19 | ₩40,107 | ₩41,444 | ₩40,040 | ₩40,976 | +2.17% | 11.2만 |
|---|
| 2026.03.18 | ₩40,749 | ₩40,990 | ₩40,240 | ₩40,535 | -0.53% | 21.2만 |
|---|
| 2026.03.17 | ₩41,043 | ₩41,257 | ₩40,321 | ₩40,829 | -0.52% | 15.3만 |
|---|
| 2026.03.16 | ₩40,669 | ₩41,204 | ₩40,669 | ₩40,762 | +0.23% | 10.3만 |
|---|
| 2026.03.13 | ₩40,615 | ₩41,204 | ₩39,732 | ₩40,468 | -0.36% | 12.3만 |
|---|
| 2026.03.12 | ₩39,893 | ₩40,695 | ₩39,572 | ₩40,561 | +1.68% | 9.1만 |
|---|
| 2026.03.11 | ₩40,561 | ₩40,896 | ₩40,267 | ₩40,642 | +0.20% | 13.4만 |
|---|
| 2026.03.10 | ₩41,271 | ₩42,046 | ₩40,896 | ₩41,150 | -0.29% | 13.6만 |
|---|
| 2026.03.09 | ₩40,361 | ₩41,311 | ₩39,411 | ₩41,110 | +1.86% | 14.4만 |
|---|
| 2026.03.06 | ₩40,588 | ₩41,217 | ₩39,986 | ₩41,177 | +1.45% | 13.6만 |
|---|
| 2026.03.05 | ₩41,980 | ₩42,381 | ₩41,110 | ₩41,859 | -0.29% | 12.7만 |
|---|
| 2026.03.04 | ₩42,488 | ₩43,237 | ₩42,274 | ₩42,582 | +0.22% | 14.6만 |
|---|
| 2026.03.03 | ₩41,939 | ₩42,622 | ₩41,297 | ₩42,341 | +0.96% | 9만 |
|---|
| 2026.03.02 | ₩41,297 | ₩42,956 | ₩41,110 | ₩42,662 | +3.30% | 16.2만 |
|---|
| 2026.02.27 | ₩43,197 | ₩43,705 | ₩41,391 | ₩41,980 | -2.82% | 18.1만 |
|---|
| 2026.02.26 | ₩43,371 | ₩44,267 | ₩42,689 | ₩44,013 | +1.48% | 22.5만 |
|---|
| 2026.02.25 | ₩42,969 | ₩43,799 | ₩42,969 | ₩43,143 | +0.40% | 30.2만 |
|---|
| 2026.02.24 | ₩42,969 | ₩43,424 | ₩42,381 | ₩42,836 | -0.31% | 16.9만 |
|---|
| 2026.02.23 | ₩44,896 | ₩45,324 | ₩42,408 | ₩43,117 | -3.96% | 17.5만 |
|---|
| 2026.02.20 | ₩45,043 | ₩45,364 | ₩44,495 | ₩45,137 | +0.21% | 31만 |
|---|
| 2026.02.19 | ₩44,976 | ₩45,458 | ₩44,281 | ₩45,043 | +0.15% | 21.3만 |
|---|
| 2026.02.18 | ₩46,622 | ₩47,250 | ₩45,030 | ₩45,244 | -2.96% | 12.4만 |
|---|
| 2026.02.17 | ₩46,635 | ₩46,969 | ₩45,939 | ₩46,528 | -0.23% | 10만 |
|---|
| 2026.02.13 | ₩45,658 | ₩46,260 | ₩45,163 | ₩46,033 | +0.82% | 9.7만 |
|---|
| 2026.02.12 | ₩46,461 | ₩46,822 | ₩44,869 | ₩45,578 | -1.90% | 11.2만 |
|---|
| 2026.02.11 | ₩46,247 | ₩46,889 | ₩45,498 | ₩46,060 | -0.40% | 26.4만 |
|---|
| 2026.02.10 | ₩46,314 | ₩46,836 | ₩45,525 | ₩46,100 | -0.46% | 15.2만 |
|---|
| 2026.02.09 | ₩46,809 | ₩47,130 | ₩46,327 | ₩46,528 | -0.60% | 11.2만 |
|---|
| 2026.02.06 | ₩46,755 | ₩47,451 | ₩46,742 | ₩47,010 | +0.54% | 25.6만 |
|---|
| 2026.02.05 | ₩46,461 | ₩47,063 | ₩46,287 | ₩46,555 | +0.20% | 40.4만 |
|---|
| 2026.02.04 | ₩46,234 | ₩47,023 | ₩46,234 | ₩46,528 | +0.64% | 46.1만 |
|---|
| 2026.02.03 | ₩45,485 | ₩46,568 | ₩45,270 | ₩45,846 | +0.79% | 25.2만 |
|---|
| 2026.02.02 | ₩44,441 | ₩46,020 | ₩44,441 | ₩45,418 | +2.20% | 31.1만 |
|---|
| 2026.01.30 | ₩44,066 | ₩44,628 | ₩43,036 | ₩44,066 | 0.00% | 20.9만 |
|---|
| 2026.01.29 | ₩42,903 | ₩44,120 | ₩42,862 | ₩44,053 | +2.68% | 17.1만 |
|---|
| 2026.01.28 | ₩43,010 | ₩43,197 | ₩42,528 | ₩42,769 | -0.56% | 9.7만 |
|---|
| 2026.01.27 | ₩43,010 | ₩43,357 | ₩42,849 | ₩43,103 | +0.22% | 8.1만 |
|---|
| 2026.01.26 | ₩42,755 | ₩42,983 | ₩42,207 | ₩42,903 | +0.34% | 8.3만 |
|---|
| 2026.01.23 | ₩44,294 | ₩44,575 | ₩42,648 | ₩42,836 | -3.29% | 12.1만 |
|---|
| 2026.01.22 | ₩44,495 | ₩45,123 | ₩44,334 | ₩44,374 | -0.27% | 15.8만 |
|---|
| 2026.01.21 | ₩42,488 | ₩44,709 | ₩42,488 | ₩44,495 | +4.72% | 19.5만 |
|---|
| 2026.01.20 | ₩42,662 | ₩42,809 | ₩42,167 | ₩42,247 | -0.97% | 12만 |
|---|
| 2026.01.16 | ₩43,050 | ₩43,331 | ₩42,849 | ₩43,063 | +0.03% | 8.9만 |
|---|
| 2026.01.15 | ₩42,608 | ₩43,250 | ₩42,608 | ₩43,103 | +1.16% | 9.3만 |
|---|
| 2026.01.14 | ₩41,485 | ₩42,327 | ₩41,485 | ₩42,207 | +1.74% | 9.6만 |
|---|
| 2026.01.13 | ₩42,100 | ₩42,100 | ₩41,364 | ₩41,658 | -1.05% | 8.5만 |
|---|
| 2026.01.12 | ₩41,699 | ₩41,846 | ₩41,230 | ₩41,712 | +0.03% | 7.4만 |
|---|
| 2026.01.09 | ₩43,103 | ₩43,103 | ₩41,926 | ₩42,020 | -2.51% | 12.4만 |
|---|
| 2026.01.08 | ₩41,806 | ₩43,331 | ₩41,806 | ₩43,103 | +3.10% | 13.9만 |
|---|
| 2026.01.07 | ₩42,060 | ₩42,167 | ₩41,177 | ₩41,913 | -0.35% | 13.5만 |
|---|
| 2026.01.06 | ₩42,220 | ₩42,220 | ₩41,645 | ₩42,046 | -0.41% | 19.1만 |
|---|
| 2026.01.05 | ₩41,217 | ₩43,077 | ₩41,217 | ₩42,448 | +2.99% | 19.1만 |
|---|
| 2026.01.02 | ₩41,752 | ₩42,354 | ₩41,016 | ₩41,257 | -1.19% | 18만 |
|---|
| 2025.12.31 | ₩42,234 | ₩42,234 | ₩41,632 | ₩41,699 | -1.27% | 14.2만 |
|---|
| 2025.12.30 | ₩42,234 | ₩42,849 | ₩41,806 | ₩41,939 | -0.70% | 13.8만 |
|---|
| 2025.12.29 | ₩42,796 | ₩42,836 | ₩42,220 | ₩42,274 | -1.22% | 17.2만 |
|---|
| 2025.12.26 | ₩42,622 | ₩42,889 | ₩42,448 | ₩42,796 | +0.41% | 11.6만 |
|---|
| 2025.12.24 | ₩42,595 | ₩43,063 | ₩42,541 | ₩42,675 | +0.19% | 10.3만 |
|---|
| 2025.12.23 | ₩42,635 | ₩42,969 | ₩42,608 | ₩42,608 | -0.06% | 12.7만 |
|---|
| 2025.12.22 | ₩42,956 | ₩43,772 | ₩42,675 | ₩42,769 | -0.44% | 16.1만 |
|---|
| 2025.12.19 | ₩43,464 | ₩43,745 | ₩42,608 | ₩42,849 | -1.42% | 33.6만 |
|---|
| 2025.12.18 | ₩43,464 | ₩43,946 | ₩43,344 | ₩43,652 | +0.43% | 15.6만 |
|---|
| 2025.12.17 | ₩43,143 | ₩43,638 | ₩42,809 | ₩43,103 | -0.09% | 12.1만 |
|---|
| 2025.12.16 | ₩43,344 | ₩44,147 | ₩43,143 | ₩43,170 | -0.40% | 12.2만 |
|---|
| 2025.12.15 | ₩43,652 | ₩43,812 | ₩43,197 | ₩43,344 | -0.70% | 13.2만 |
|---|
| 2025.12.12 | ₩43,679 | ₩44,133 | ₩43,505 | ₩43,812 | +0.31% | 9.6만 |
|---|
| 2025.12.11 | ₩43,250 | ₩44,000 | ₩43,250 | ₩43,625 | +0.87% | 9.7만 |
|---|
| 2025.12.10 | ₩41,926 | ₩43,692 | ₩41,926 | ₩43,438 | +3.61% | 21.7만 |
|---|
| 2025.12.09 | ₩41,511 | ₩42,234 | ₩41,511 | ₩41,926 | +1.00% | 7.3만 |
|---|
| 2025.12.08 | ₩41,471 | ₩42,033 | ₩41,471 | ₩41,565 | +0.23% | 10.1만 |
|---|
| 2025.12.05 | ₩41,632 | ₩41,792 | ₩41,244 | ₩41,284 | -0.84% | 6.3만 |
|---|
| 2025.12.04 | ₩41,712 | ₩42,033 | ₩41,471 | ₩41,792 | +0.19% | 8.2만 |
|---|
| 2025.12.03 | ₩41,190 | ₩41,859 | ₩40,963 | ₩41,819 | +1.53% | 10.7만 |
|---|
| 2025.12.02 | ₩41,257 | ₩41,257 | ₩40,735 | ₩40,869 | -0.94% | 5.9만 |
|---|
| 2025.12.01 | ₩40,615 | ₩41,418 | ₩40,508 | ₩40,990 | +0.92% | 17.4만 |
|---|
| 2025.11.28 | ₩40,842 | ₩41,056 | ₩40,508 | ₩40,936 | +0.23% | 5.7만 |
|---|
| 2025.11.26 | ₩41,016 | ₩41,177 | ₩40,722 | ₩40,923 | -0.23% | 6.9만 |
|---|
| 2025.11.25 | ₩40,000 | ₩41,351 | ₩39,893 | ₩41,150 | +2.88% | 21.8만 |
|---|
| 2025.11.24 | ₩39,465 | ₩39,812 | ₩39,250 | ₩39,665 | +0.51% | 14만 |
|---|
| 2025.11.21 | ₩38,220 | ₩39,692 | ₩38,127 | ₩39,424 | +3.15% | 12.2만 |
|---|
| 2025.11.20 | ₩38,689 | ₩39,157 | ₩38,087 | ₩38,127 | -1.45% | 9.7만 |
|---|
| 2025.11.19 | ₩37,806 | ₩38,368 | ₩37,792 | ₩38,247 | +1.17% | 9.3만 |
|---|
| 2025.11.18 | ₩38,033 | ₩38,394 | ₩37,739 | ₩37,873 | -0.42% | 10.4만 |
|---|
| 2025.11.17 | ₩38,929 | ₩39,250 | ₩37,859 | ₩38,153 | -1.99% | 12.3만 |
|---|
| 2025.11.14 | ₩38,956 | ₩39,317 | ₩38,488 | ₩39,130 | +0.45% | 9만 |
|---|
| 2025.11.13 | ₩39,465 | ₩39,772 | ₩39,143 | ₩39,424 | -0.10% | 11.1만 |
|---|
| 2025.11.12 | ₩39,692 | ₩40,227 | ₩39,505 | ₩39,598 | -0.24% | 8.4만 |
|---|
| 2025.11.11 | ₩39,705 | ₩39,946 | ₩39,598 | ₩39,732 | +0.07% | 7만 |
|---|
| 2025.11.10 | ₩39,384 | ₩39,973 | ₩39,331 | ₩39,852 | +1.19% | 8.7만 |
|---|
| 2025.11.07 | ₩38,836 | ₩39,250 | ₩38,528 | ₩39,237 | +1.03% | 19.3만 |
|---|
| 2025.11.06 | ₩38,996 | ₩39,090 | ₩38,568 | ₩38,903 | -0.24% | 7.8만 |
|---|
| 2025.11.05 | ₩38,475 | ₩39,143 | ₩38,421 | ₩39,117 | +1.67% | 9.7만 |
|---|
| 2025.11.04 | ₩38,528 | ₩38,782 | ₩38,073 | ₩38,475 | -0.14% | 12.1만 |
|---|
| 2025.11.03 | ₩38,140 | ₩38,956 | ₩37,498 | ₩38,836 | +1.82% | 13.6만 |
|---|
| 2025.10.31 | ₩37,926 | ₩38,247 | ₩37,458 | ₩38,033 | +0.28% | 12.2만 |
|---|
| 2025.10.30 | ₩38,568 | ₩39,143 | ₩38,274 | ₩38,354 | -0.55% | 10.3만 |
|---|
| 2025.10.29 | ₩39,331 | ₩39,612 | ₩38,381 | ₩38,689 | -1.63% | 29.3만 |
|---|
| 2025.10.28 | ₩39,331 | ₩39,518 | ₩38,809 | ₩39,411 | +0.20% | 13.9만 |
|---|
| 2025.10.27 | ₩39,317 | ₩39,973 | ₩38,863 | ₩39,398 | +0.20% | 27.3만 |
|---|
| 2025.10.24 | ₩37,311 | ₩39,130 | ₩37,244 | ₩38,729 | +3.80% | 30.7만 |
|---|
| 2025.10.23 | ₩35,598 | ₩35,853 | ₩35,210 | ₩35,424 | -0.49% | 14.3만 |
|---|
| 2025.10.22 | ₩35,612 | ₩36,120 | ₩35,465 | ₩35,625 | +0.04% | 6.2만 |
|---|
| 2025.10.21 | ₩35,344 | ₩35,973 | ₩35,291 | ₩35,585 | +0.68% | 6.9만 |
|---|
| 2025.10.20 | ₩34,555 | ₩35,531 | ₩34,555 | ₩35,465 | +2.63% | 9만 |
|---|
| 2025.10.17 | ₩34,889 | ₩35,023 | ₩34,327 | ₩34,408 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩36,107 | ₩36,120 | ₩34,261 | ₩34,595 | -4.19% | 23.2만 |
|---|
| 2025.10.15 | ₩36,949 | ₩37,150 | ₩35,893 | ₩36,093 | -2.32% | 8.7만 |
|---|
| 2025.10.14 | ₩35,371 | ₩37,030 | ₩35,371 | ₩36,776 | +3.97% | 9.8만 |
|---|
| 2025.10.13 | ₩35,759 | ₩35,759 | ₩35,023 | ₩35,679 | -0.22% | 8만 |
|---|
| 2025.10.10 | ₩36,361 | ₩36,829 | ₩35,117 | ₩35,117 | -3.42% | 21.5만 |
|---|