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 | ₩52,056 | ₩52,110 | ₩50,719 | ₩51,415 | -1.23% | 6.3만 |
| 2026.10.08 | ₩51,735 | ₩52,417 | ₩51,415 | ₩52,217 | +0.93% | 11.4만 |
| 2026.10.07 | ₩51,883 | ₩52,163 | ₩51,388 | ₩51,762 | -0.23% | 11.8만 |
| 2026.10.06 | ₩52,992 | ₩53,420 | ₩52,364 | ₩52,524 | -0.88% | 9.6만 |
| 2026.10.05 | ₩53,327 | ₩53,768 | ₩52,391 | ₩52,992 | -0.63% | 11.9만 |
| 2026.10.02 | ₩53,327 | ₩53,955 | ₩52,979 | ₩53,460 | +0.25% | 11.9만 |
| 2026.10.01 | ₩51,842 | ₩52,792 | ₩50,947 | ₩52,792 | +1.83% | 13.6만 |
| 2026.09.30 | ₩52,578 | ₩52,631 | ₩51,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,123 |
| -0.86% |
| 12.4만 |
| 2026.09.29 | ₩52,885 | ₩52,926 | ₩51,869 | ₩52,538 | -0.66% | 9.9만 |
|---|
| 2026.09.28 | ₩53,460 | ₩53,648 | ₩52,819 | ₩52,885 | -1.08% | 13.3만 |
|---|
| 2026.09.25 | ₩53,621 | ₩54,610 | ₩53,541 | ₩53,795 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩53,287 | ₩53,674 | ₩52,966 | ₩53,514 | +0.43% | 12.7만 |
|---|
| 2026.09.23 | ₩53,821 | ₩53,915 | ₩52,979 | ₩53,033 | -1.47% | 13만 |
|---|
| 2026.09.22 | ₩54,396 | ₩54,517 | ₩53,554 | ₩53,915 | -0.88% | 14만 |
|---|
| 2026.09.21 | ₩54,356 | ₩54,838 | ₩53,888 | ₩53,928 | -0.79% | 9.7만 |
|---|
| 2026.09.18 | ₩54,062 | ₩54,530 | ₩53,501 | ₩54,343 | +0.52% | 41.2만 |
|---|
| 2026.09.17 | ₩54,396 | ₩54,664 | ₩53,955 | ₩54,450 | +0.10% | 29.3만 |
|---|
| 2026.09.16 | ₩54,664 | ₩54,691 | ₩52,899 | ₩53,795 | -1.59% | 12.8만 |
|---|
| 2026.09.15 | ₩54,290 | ₩54,905 | ₩54,035 | ₩54,557 | +0.49% | 9.5만 |
|---|
| 2026.09.14 | ₩54,544 | ₩55,132 | ₩54,437 | ₩54,851 | +0.56% | 12.3만 |
|---|
| 2026.09.11 | ₩55,520 | ₩55,774 | ₩54,383 | ₩54,717 | -1.45% | 9.8만 |
|---|
| 2026.09.10 | ₩54,423 | ₩55,012 | ₩54,022 | ₩54,945 | +0.96% | 12.3만 |
|---|
| 2026.09.09 | ₩54,744 | ₩55,065 | ₩53,995 | ₩54,544 | -0.37% | 12.1만 |
|---|
| 2026.09.08 | ₩55,573 | ₩56,081 | ₩54,811 | ₩55,038 | -0.96% | 11.8만 |
|---|
| 2026.09.04 | ₩55,119 | ₩55,827 | ₩55,105 | ₩55,760 | +1.16% | 13.2만 |
|---|
| 2026.09.03 | ₩55,092 | ₩55,292 | ₩54,651 | ₩55,065 | -0.05% | 9.4만 |
|---|
| 2026.09.02 | ₩53,621 | ₩54,824 | ₩53,621 | ₩54,610 | +1.85% | 10.9만 |
|---|
| 2026.09.01 | ₩53,955 | ₩54,370 | ₩53,140 | ₩53,541 | -0.77% | 9.6만 |
|---|
| 2026.08.31 | ₩54,851 | ₩54,851 | ₩53,955 | ₩54,183 | -1.22% | 12.8만 |
|---|
| 2026.08.28 | ₩54,717 | ₩55,399 | ₩54,584 | ₩54,771 | +0.10% | 19.4만 |
|---|
| 2026.08.27 | ₩54,463 | ₩54,918 | ₩53,380 | ₩54,717 | +0.47% | 25.1만 |
|---|
| 2026.08.26 | ₩54,624 | ₩54,958 | ₩54,343 | ₩54,557 | -0.12% | 10.8만 |
|---|
| 2026.08.25 | ₩55,346 | ₩55,493 | ₩54,169 | ₩54,316 | -1.86% | 9.9만 |
|---|
| 2026.08.24 | ₩55,078 | ₩55,346 | ₩54,490 | ₩54,584 | -0.90% | 9.3만 |
|---|
| 2026.08.21 | ₩54,891 | ₩55,105 | ₩54,209 | ₩55,092 | +0.37% | 27.7만 |
|---|
| 2026.08.20 | ₩54,450 | ₩54,811 | ₩54,169 | ₩54,544 | +0.17% | 17.8만 |
|---|
| 2026.08.19 | ₩55,587 | ₩55,600 | ₩54,651 | ₩54,704 | -1.59% | 22.7만 |
|---|
| 2026.08.18 | ₩55,720 | ₩55,827 | ₩55,025 | ₩55,587 | -0.24% | 12만 |
|---|
| 2026.08.17 | ₩55,560 | ₩56,041 | ₩55,399 | ₩55,573 | +0.02% | 15.3만 |
|---|
| 2026.08.14 | ₩56,095 | ₩56,576 | ₩55,734 | ₩55,827 | -0.48% | 10.1만 |
|---|
| 2026.08.13 | ₩56,416 | ₩56,630 | ₩55,774 | ₩56,014 | -0.71% | 9만 |
|---|
| 2026.08.12 | ₩55,894 | ₩56,309 | ₩55,573 | ₩55,988 | +0.17% | 10.7만 |
|---|
| 2026.08.11 | ₩55,333 | ₩55,827 | ₩55,025 | ₩55,680 | +0.63% | 11.9만 |
|---|
| 2026.08.10 | ₩55,439 | ₩55,814 | ₩54,824 | ₩55,266 | -0.31% | 13.6만 |
|---|
| 2026.08.07 | ₩56,108 | ₩56,482 | ₩54,838 | ₩55,694 | -0.74% | 17.8만 |
|---|
| 2026.08.06 | ₩57,164 | ₩57,164 | ₩56,028 | ₩56,108 | -1.85% | 15.9만 |
|---|
| 2026.08.05 | ₩57,245 | ₩57,392 | ₩56,603 | ₩56,777 | -0.82% | 14만 |
|---|
| 2026.08.04 | ₩56,937 | ₩57,378 | ₩56,603 | ₩57,098 | +0.28% | 12.5만 |
|---|
| 2026.08.03 | ₩56,429 | ₩57,459 | ₩56,001 | ₩56,950 | +0.92% | 21.6만 |
|---|
| 2026.07.31 | ₩54,905 | ₩56,121 | ₩54,798 | ₩55,439 | +0.97% | 13.2만 |
|---|
| 2026.07.30 | ₩54,624 | ₩55,814 | ₩54,624 | ₩55,172 | +1.00% | 14.5만 |
|---|
| 2026.07.29 | ₩55,974 | ₩56,376 | ₩55,038 | ₩55,159 | -1.46% | 17.4만 |
|---|
| 2026.07.28 | ₩55,319 | ₩56,509 | ₩55,319 | ₩56,376 | +1.91% | 15.6만 |
|---|
| 2026.07.27 | ₩55,292 | ₩55,426 | ₩54,316 | ₩55,159 | -0.24% | 27.6만 |
|---|
| 2026.07.24 | ₩52,070 | ₩55,065 | ₩51,856 | ₩54,316 | +4.31% | 27.7만 |
|---|
| 2026.07.23 | ₩51,321 | ₩52,284 | ₩50,880 | ₩51,776 | +0.89% | 15.9만 |
|---|
| 2026.07.22 | ₩52,698 | ₩52,698 | ₩51,695 | ₩52,003 | -1.32% | 11.8만 |
|---|
| 2026.07.21 | ₩52,658 | ₩53,247 | ₩51,080 | ₩52,805 | +0.28% | 15.7만 |
|---|
| 2026.07.20 | ₩52,805 | ₩53,006 | ₩52,230 | ₩52,565 | -0.46% | 10.6만 |
|---|
| 2026.07.17 | ₩53,099 | ₩53,982 | ₩52,324 | ₩52,578 | -0.98% | 11.2만 |
|---|
| 2026.07.16 | ₩52,458 | ₩54,022 | ₩52,458 | ₩53,527 | +2.04% | 14.5만 |
|---|
| 2026.07.15 | ₩51,829 | ₩52,591 | ₩51,789 | ₩52,377 | +1.06% | 12.1만 |
|---|
| 2026.07.14 | ₩52,003 | ₩52,458 | ₩50,866 | ₩51,856 | -0.28% | 10.4만 |
|---|
| 2026.07.13 | ₩51,990 | ₩52,257 | ₩51,548 | ₩51,816 | -0.33% | 12.9만 |
|---|
| 2026.07.10 | ₩51,575 | ₩52,177 | ₩51,575 | ₩51,949 | +0.73% | 11.1만 |
|---|
| 2026.07.09 | ₩50,706 | ₩51,842 | ₩50,412 | ₩51,776 | +2.11% | 13.7만 |
|---|
| 2026.07.08 | ₩51,415 | ₩51,762 | ₩50,158 | ₩50,331 | -2.11% | 16.1만 |
|---|
| 2026.07.07 | ₩52,043 | ₩52,725 | ₩51,415 | ₩51,495 | -1.05% | 13.5만 |
|---|
| 2026.07.06 | ₩52,177 | ₩52,725 | ₩51,655 | ₩52,043 | -0.26% | 13.4만 |
|---|
| 2026.07.02 | ₩53,661 | ₩53,661 | ₩52,003 | ₩52,177 | -2.77% | 14.1만 |
|---|
| 2026.07.01 | ₩51,883 | ₩53,835 | ₩51,842 | ₩53,581 | +3.27% | 25.6만 |
|---|
| 2026.06.30 | ₩51,842 | ₩52,391 | ₩51,441 | ₩52,110 | +0.52% | 23.4만 |
|---|
| 2026.06.29 | ₩52,056 | ₩52,270 | ₩50,987 | ₩51,923 | -0.26% | 25.1만 |
|---|
| 2026.06.26 | ₩51,749 | ₩52,511 | ₩50,866 | ₩52,056 | +0.59% | 92.8만 |
|---|
| 2026.06.25 | ₩51,709 | ₩52,404 | ₩51,348 | ₩51,749 | +0.08% | 16.4만 |
|---|
| 2026.06.24 | ₩51,348 | ₩51,949 | ₩51,147 | ₩51,709 | +0.70% | 23.8만 |
|---|
| 2026.06.23 | ₩50,652 | ₩51,642 | ₩50,425 | ₩51,348 | +1.37% | 23.1만 |
|---|
| 2026.06.22 | ₩49,957 | ₩50,853 | ₩49,957 | ₩50,666 | +1.42% | 28.6만 |
|---|
| 2026.06.18 | ₩49,850 | ₩50,452 | ₩49,623 | ₩49,957 | +0.21% | 32.4만 |
|---|
| 2026.06.17 | ₩49,529 | ₩50,198 | ₩48,713 | ₩49,502 | -0.05% | 25.2만 |
|---|
| 2026.06.16 | ₩50,091 | ₩50,586 | ₩49,422 | ₩49,676 | -0.83% | 13.2만 |
|---|
| 2026.06.15 | ₩50,880 | ₩51,441 | ₩49,543 | ₩49,676 | -2.37% | 17.6만 |
|---|
| 2026.06.12 | ₩50,599 | ₩51,027 | ₩50,385 | ₩50,679 | +0.16% | 17만 |
|---|
| 2026.06.11 | ₩50,813 | ₩51,134 | ₩50,037 | ₩50,786 | -0.05% | 15.7만 |
|---|
| 2026.06.10 | ₩50,492 | ₩50,813 | ₩50,171 | ₩50,586 | +0.19% | 21.4만 |
|---|
| 2026.06.09 | ₩50,091 | ₩51,428 | ₩50,011 | ₩50,198 | +0.21% | 19.5만 |
|---|
| 2026.06.08 | ₩49,797 | ₩50,612 | ₩49,583 | ₩49,837 | +0.08% | 9.2만 |
|---|
| 2026.06.05 | ₩48,968 | ₩50,144 | ₩47,951 | ₩49,623 | +1.34% | 8만 |
|---|
| 2026.06.04 | ₩48,018 | ₩49,342 | ₩47,965 | ₩48,968 | +1.98% | 22.8만 |
|---|
| 2026.06.03 | ₩48,339 | ₩48,794 | ₩47,256 | ₩47,430 | -1.88% | 10.1만 |
|---|
| 2026.06.02 | ₩47,537 | ₩48,901 | ₩47,483 | ₩48,754 | +2.56% | 10만 |
|---|
| 2026.06.01 | ₩48,138 | ₩48,393 | ₩47,283 | ₩47,777 | -0.75% | 7.6만 |
|---|
| 2026.05.29 | ₩47,965 | ₩48,526 | ₩47,670 | ₩48,446 | +1.00% | 9.6만 |
|---|
| 2026.05.28 | ₩48,125 | ₩48,245 | ₩47,149 | ₩47,884 | -0.50% | 10.9만 |
|---|
| 2026.05.27 | ₩48,700 | ₩48,847 | ₩47,670 | ₩48,045 | -1.35% | 12.1만 |
|---|
| 2026.05.26 | ₩47,617 | ₩48,780 | ₩47,604 | ₩48,433 | +1.71% | 10.1만 |
|---|
| 2026.05.22 | ₩47,390 | ₩47,777 | ₩47,122 | ₩47,283 | -0.23% | 9.5만 |
|---|
| 2026.05.21 | ₩46,574 | ₩47,336 | ₩46,440 | ₩47,296 | +1.55% | 7.9만 |
|---|
| 2026.05.20 | ₩45,959 | ₩47,042 | ₩45,638 | ₩46,935 | +2.12% | 10.4만 |
|---|
| 2026.05.19 | ₩45,558 | ₩46,159 | ₩45,223 | ₩45,959 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩45,223 | ₩46,467 | ₩45,103 | ₩46,026 | +1.77% | 7만 |
|---|
| 2026.05.15 | ₩45,691 | ₩45,691 | ₩44,996 | ₩45,223 | -1.02% | 9.1만 |
|---|
| 2026.05.14 | ₩45,986 | ₩46,547 | ₩45,611 | ₩45,798 | -0.41% | 9.2만 |
|---|
| 2026.05.13 | ₩45,972 | ₩46,534 | ₩45,504 | ₩45,785 | -0.41% | 9.2만 |
|---|
| 2026.05.12 | ₩46,480 | ₩46,507 | ₩45,598 | ₩46,360 | -0.26% | 11.5만 |
|---|
| 2026.05.11 | ₩47,350 | ₩47,350 | ₩46,253 | ₩46,668 | -1.44% | 9만 |
|---|
| 2026.05.08 | ₩47,283 | ₩47,737 | ₩46,520 | ₩47,350 | +0.14% | 7.3만 |
|---|
| 2026.05.07 | ₩47,269 | ₩47,670 | ₩46,721 | ₩47,350 | +0.17% | 8만 |
|---|
| 2026.05.06 | ₩46,855 | ₩47,470 | ₩46,855 | ₩47,269 | +0.88% | 8.2만 |
|---|
| 2026.05.05 | ₩45,544 | ₩46,654 | ₩45,464 | ₩46,561 | +2.23% | 9만 |
|---|
| 2026.05.04 | ₩45,772 | ₩46,293 | ₩45,197 | ₩45,357 | -0.91% | 5.6만 |
|---|
| 2026.05.01 | ₩45,651 | ₩46,507 | ₩45,183 | ₩46,119 | +1.03% | 6.9만 |
|---|
| 2026.04.30 | ₩45,116 | ₩46,106 | ₩45,116 | ₩45,558 | +0.98% | 7.3만 |
|---|
| 2026.04.29 | ₩46,534 | ₩46,761 | ₩45,411 | ₩45,504 | -2.21% | 8.1만 |
|---|
| 2026.04.28 | ₩46,106 | ₩47,136 | ₩46,106 | ₩46,801 | +1.51% | 9만 |
|---|
| 2026.04.27 | ₩45,344 | ₩46,226 | ₩44,742 | ₩46,213 | +1.92% | 9.4만 |
|---|
| 2026.04.24 | ₩44,889 | ₩45,959 | ₩44,434 | ₩45,076 | +0.42% | 12.2만 |
|---|
| 2026.04.23 | ₩45,665 | ₩46,133 | ₩44,769 | ₩45,665 | 0.00% | 19만 |
|---|
| 2026.04.22 | ₩45,758 | ₩46,266 | ₩45,424 | ₩45,691 | -0.15% | 7.6만 |
|---|
| 2026.04.21 | ₩46,748 | ₩46,788 | ₩45,477 | ₩45,758 | -2.12% | 11.5만 |
|---|
| 2026.04.20 | ₩46,868 | ₩47,376 | ₩46,788 | ₩46,868 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩46,280 | ₩47,697 | ₩46,200 | ₩46,975 | +1.50% | 10.7만 |
|---|
| 2026.04.16 | ₩45,638 | ₩45,905 | ₩45,397 | ₩45,785 | +0.32% | 11.8만 |
|---|
| 2026.04.15 | ₩45,852 | ₩46,119 | ₩45,050 | ₩45,839 | -0.03% | 9.3만 |
|---|
| 2026.04.14 | ₩45,130 | ₩46,026 | ₩44,729 | ₩45,919 | +1.75% | 12.5만 |
|---|
| 2026.04.13 | ₩45,437 | ₩45,491 | ₩44,836 | ₩45,264 | -0.38% | 15.1만 |
|---|
| 2026.04.10 | ₩46,119 | ₩46,119 | ₩45,157 | ₩45,531 | -1.28% | 8만 |
|---|
| 2026.04.09 | ₩44,969 | ₩46,093 | ₩44,822 | ₩45,986 | +2.26% | 16만 |
|---|
| 2026.04.08 | ₩45,718 | ₩46,093 | ₩45,036 | ₩45,304 | -0.91% | 15.4만 |
|---|
| 2026.04.07 | ₩43,753 | ₩44,541 | ₩43,659 | ₩44,381 | +1.44% | 12.6만 |
|---|
| 2026.04.06 | ₩43,084 | ₩43,833 | ₩43,071 | ₩43,819 | +1.71% | 7.1만 |
|---|
| 2026.04.02 | ₩42,389 | ₩43,151 | ₩42,188 | ₩43,084 | +1.64% | 11.3만 |
|---|
| 2026.04.01 | ₩42,549 | ₩43,271 | ₩42,455 | ₩42,910 | +0.85% | 11.6만 |
|---|
| 2026.03.31 | ₩42,135 | ₩42,455 | ₩41,600 | ₩42,402 | +0.63% | 11만 |
|---|
| 2026.03.30 | ₩41,800 | ₩41,800 | ₩41,172 | ₩41,519 | -0.67% | 7.9만 |
|---|
| 2026.03.27 | ₩41,533 | ₩41,707 | ₩41,038 | ₩41,305 | -0.55% | 8.1만 |
|---|
| 2026.03.26 | ₩41,319 | ₩41,814 | ₩41,252 | ₩41,760 | +1.07% | 7만 |
|---|
| 2026.03.25 | ₩42,402 | ₩42,402 | ₩41,279 | ₩41,787 | -1.45% | 10.2만 |
|---|
| 2026.03.24 | ₩41,346 | ₩42,415 | ₩41,185 | ₩41,987 | +1.55% | 11.4만 |
|---|
| 2026.03.23 | ₩41,947 | ₩42,763 | ₩40,998 | ₩41,854 | -0.22% | 17.8만 |
|---|
| 2026.03.20 | ₩41,038 | ₩41,225 | ₩40,410 | ₩40,904 | -0.33% | 34.3만 |
|---|
| 2026.03.19 | ₩40,089 | ₩41,426 | ₩40,022 | ₩40,958 | +2.17% | 11.2만 |
|---|
| 2026.03.18 | ₩40,731 | ₩40,971 | ₩40,222 | ₩40,517 | -0.53% | 21.2만 |
|---|
| 2026.03.17 | ₩41,025 | ₩41,239 | ₩40,303 | ₩40,811 | -0.52% | 15.3만 |
|---|
| 2026.03.16 | ₩40,650 | ₩41,185 | ₩40,650 | ₩40,744 | +0.23% | 10.3만 |
|---|
| 2026.03.13 | ₩40,597 | ₩41,185 | ₩39,714 | ₩40,450 | -0.36% | 12.3만 |
|---|
| 2026.03.12 | ₩39,875 | ₩40,677 | ₩39,554 | ₩40,543 | +1.68% | 9.1만 |
|---|
| 2026.03.11 | ₩40,543 | ₩40,878 | ₩40,249 | ₩40,624 | +0.20% | 13.4만 |
|---|
| 2026.03.10 | ₩41,252 | ₩42,028 | ₩40,878 | ₩41,132 | -0.29% | 13.6만 |
|---|
| 2026.03.09 | ₩40,343 | ₩41,292 | ₩39,393 | ₩41,092 | +1.86% | 14.4만 |
|---|
| 2026.03.06 | ₩40,570 | ₩41,199 | ₩39,968 | ₩41,158 | +1.45% | 13.6만 |
|---|
| 2026.03.05 | ₩41,961 | ₩42,362 | ₩41,092 | ₩41,840 | -0.29% | 12.7만 |
|---|
| 2026.03.04 | ₩42,469 | ₩43,218 | ₩42,255 | ₩42,562 | +0.22% | 14.6만 |
|---|
| 2026.03.03 | ₩41,921 | ₩42,603 | ₩41,279 | ₩42,322 | +0.96% | 9만 |
|---|
| 2026.03.02 | ₩41,279 | ₩42,937 | ₩41,092 | ₩42,643 | +3.30% | 16.2만 |
|---|
| 2026.02.27 | ₩43,178 | ₩43,686 | ₩41,372 | ₩41,961 | -2.82% | 18.1만 |
|---|
| 2026.02.26 | ₩43,351 | ₩44,247 | ₩42,669 | ₩43,993 | +1.48% | 22.5만 |
|---|
| 2026.02.25 | ₩42,950 | ₩43,779 | ₩42,950 | ₩43,124 | +0.40% | 30.2만 |
|---|
| 2026.02.24 | ₩42,950 | ₩43,405 | ₩42,362 | ₩42,817 | -0.31% | 16.9만 |
|---|
| 2026.02.23 | ₩44,876 | ₩45,304 | ₩42,389 | ₩43,097 | -3.96% | 17.5만 |
|---|
| 2026.02.20 | ₩45,023 | ₩45,344 | ₩44,475 | ₩45,116 | +0.21% | 31만 |
|---|
| 2026.02.19 | ₩44,956 | ₩45,437 | ₩44,261 | ₩45,023 | +0.15% | 21.3만 |
|---|
| 2026.02.18 | ₩46,601 | ₩47,229 | ₩45,009 | ₩45,223 | -2.96% | 12.4만 |
|---|
| 2026.02.17 | ₩46,614 | ₩46,948 | ₩45,919 | ₩46,507 | -0.23% | 10만 |
|---|
| 2026.02.13 | ₩45,638 | ₩46,240 | ₩45,143 | ₩46,012 | +0.82% | 9.7만 |
|---|
| 2026.02.12 | ₩46,440 | ₩46,801 | ₩44,849 | ₩45,558 | -1.90% | 11.2만 |
|---|
| 2026.02.11 | ₩46,226 | ₩46,868 | ₩45,477 | ₩46,039 | -0.40% | 26.4만 |
|---|
| 2026.02.10 | ₩46,293 | ₩46,815 | ₩45,504 | ₩46,079 | -0.46% | 15.2만 |
|---|
| 2026.02.09 | ₩46,788 | ₩47,109 | ₩46,307 | ₩46,507 | -0.60% | 11.2만 |
|---|
| 2026.02.06 | ₩46,734 | ₩47,430 | ₩46,721 | ₩46,989 | +0.54% | 25.6만 |
|---|
| 2026.02.05 | ₩46,440 | ₩47,042 | ₩46,266 | ₩46,534 | +0.20% | 40.4만 |
|---|
| 2026.02.04 | ₩46,213 | ₩47,002 | ₩46,213 | ₩46,507 | +0.64% | 46.1만 |
|---|
| 2026.02.03 | ₩45,464 | ₩46,547 | ₩45,250 | ₩45,825 | +0.79% | 25.2만 |
|---|
| 2026.02.02 | ₩44,421 | ₩45,999 | ₩44,421 | ₩45,397 | +2.20% | 31.1만 |
|---|
| 2026.01.30 | ₩44,047 | ₩44,608 | ₩43,017 | ₩44,047 | 0.00% | 20.9만 |
|---|
| 2026.01.29 | ₩42,883 | ₩44,100 | ₩42,843 | ₩44,033 | +2.68% | 17.1만 |
|---|
| 2026.01.28 | ₩42,990 | ₩43,178 | ₩42,509 | ₩42,750 | -0.56% | 9.7만 |
|---|
| 2026.01.27 | ₩42,990 | ₩43,338 | ₩42,830 | ₩43,084 | +0.22% | 8.1만 |
|---|
| 2026.01.26 | ₩42,736 | ₩42,964 | ₩42,188 | ₩42,883 | +0.34% | 8.3만 |
|---|
| 2026.01.23 | ₩44,274 | ₩44,555 | ₩42,629 | ₩42,817 | -3.29% | 12.1만 |
|---|
| 2026.01.22 | ₩44,475 | ₩45,103 | ₩44,314 | ₩44,354 | -0.27% | 15.8만 |
|---|
| 2026.01.21 | ₩42,469 | ₩44,689 | ₩42,469 | ₩44,475 | +4.72% | 19.5만 |
|---|
| 2026.01.20 | ₩42,643 | ₩42,790 | ₩42,148 | ₩42,228 | -0.97% | 12만 |
|---|
| 2026.01.16 | ₩43,030 | ₩43,311 | ₩42,830 | ₩43,044 | +0.03% | 8.9만 |
|---|
| 2026.01.15 | ₩42,589 | ₩43,231 | ₩42,589 | ₩43,084 | +1.16% | 9.3만 |
|---|
| 2026.01.14 | ₩41,466 | ₩42,308 | ₩41,466 | ₩42,188 | +1.74% | 9.6만 |
|---|
| 2026.01.13 | ₩42,081 | ₩42,081 | ₩41,346 | ₩41,640 | -1.05% | 8.5만 |
|---|
| 2026.01.12 | ₩41,680 | ₩41,827 | ₩41,212 | ₩41,693 | +0.03% | 7.4만 |
|---|
| 2026.01.09 | ₩43,084 | ₩43,084 | ₩41,907 | ₩42,001 | -2.51% | 12.4만 |
|---|
| 2026.01.08 | ₩41,787 | ₩43,311 | ₩41,787 | ₩43,084 | +3.10% | 13.9만 |
|---|
| 2026.01.07 | ₩42,041 | ₩42,148 | ₩41,158 | ₩41,894 | -0.35% | 13.5만 |
|---|
| 2026.01.06 | ₩42,201 | ₩42,201 | ₩41,626 | ₩42,028 | -0.41% | 19.1만 |
|---|
| 2026.01.05 | ₩41,199 | ₩43,057 | ₩41,199 | ₩42,429 | +2.99% | 19.1만 |
|---|
| 2026.01.02 | ₩41,733 | ₩42,335 | ₩40,998 | ₩41,239 | -1.19% | 18만 |
|---|
| 2025.12.31 | ₩42,215 | ₩42,215 | ₩41,613 | ₩41,680 | -1.27% | 14.2만 |
|---|
| 2025.12.30 | ₩42,215 | ₩42,830 | ₩41,787 | ₩41,921 | -0.70% | 13.8만 |
|---|
| 2025.12.29 | ₩42,776 | ₩42,817 | ₩42,201 | ₩42,255 | -1.22% | 17.2만 |
|---|
| 2025.12.26 | ₩42,603 | ₩42,870 | ₩42,429 | ₩42,776 | +0.41% | 11.6만 |
|---|
| 2025.12.24 | ₩42,576 | ₩43,044 | ₩42,522 | ₩42,656 | +0.19% | 10.3만 |
|---|
| 2025.12.23 | ₩42,616 | ₩42,950 | ₩42,589 | ₩42,589 | -0.06% | 12.7만 |
|---|
| 2025.12.22 | ₩42,937 | ₩43,753 | ₩42,656 | ₩42,750 | -0.44% | 16.1만 |
|---|
| 2025.12.19 | ₩43,445 | ₩43,726 | ₩42,589 | ₩42,830 | -1.42% | 33.6만 |
|---|
| 2025.12.18 | ₩43,445 | ₩43,926 | ₩43,325 | ₩43,632 | +0.43% | 15.6만 |
|---|
| 2025.12.17 | ₩43,124 | ₩43,619 | ₩42,790 | ₩43,084 | -0.09% | 12.1만 |
|---|
| 2025.12.16 | ₩43,325 | ₩44,127 | ₩43,124 | ₩43,151 | -0.40% | 12.2만 |
|---|
| 2025.12.15 | ₩43,632 | ₩43,793 | ₩43,178 | ₩43,325 | -0.70% | 13.2만 |
|---|
| 2025.12.12 | ₩43,659 | ₩44,114 | ₩43,485 | ₩43,793 | +0.31% | 9.6만 |
|---|
| 2025.12.11 | ₩43,231 | ₩43,980 | ₩43,231 | ₩43,605 | +0.87% | 9.7만 |
|---|
| 2025.12.10 | ₩41,907 | ₩43,672 | ₩41,907 | ₩43,418 | +3.61% | 21.7만 |
|---|
| 2025.12.09 | ₩41,493 | ₩42,215 | ₩41,493 | ₩41,907 | +1.00% | 7.3만 |
|---|
| 2025.12.08 | ₩41,453 | ₩42,014 | ₩41,453 | ₩41,546 | +0.23% | 10.1만 |
|---|
| 2025.12.05 | ₩41,613 | ₩41,774 | ₩41,225 | ₩41,265 | -0.84% | 6.3만 |
|---|
| 2025.12.04 | ₩41,693 | ₩42,014 | ₩41,453 | ₩41,774 | +0.19% | 8.2만 |
|---|
| 2025.12.03 | ₩41,172 | ₩41,840 | ₩40,944 | ₩41,800 | +1.53% | 10.7만 |
|---|
| 2025.12.02 | ₩41,239 | ₩41,239 | ₩40,717 | ₩40,851 | -0.94% | 5.9만 |
|---|
| 2025.12.01 | ₩40,597 | ₩41,399 | ₩40,490 | ₩40,971 | +0.92% | 17.4만 |
|---|
| 2025.11.28 | ₩40,824 | ₩41,038 | ₩40,490 | ₩40,918 | +0.23% | 5.7만 |
|---|
| 2025.11.26 | ₩40,998 | ₩41,158 | ₩40,704 | ₩40,904 | -0.23% | 6.9만 |
|---|
| 2025.11.25 | ₩39,982 | ₩41,332 | ₩39,875 | ₩41,132 | +2.88% | 21.8만 |
|---|
| 2025.11.24 | ₩39,447 | ₩39,794 | ₩39,233 | ₩39,647 | +0.51% | 14만 |
|---|
| 2025.11.21 | ₩38,203 | ₩39,674 | ₩38,110 | ₩39,407 | +3.15% | 12.2만 |
|---|
| 2025.11.20 | ₩38,671 | ₩39,139 | ₩38,070 | ₩38,110 | -1.45% | 9.7만 |
|---|
| 2025.11.19 | ₩37,789 | ₩38,350 | ₩37,775 | ₩38,230 | +1.17% | 9.3만 |
|---|
| 2025.11.18 | ₩38,016 | ₩38,377 | ₩37,722 | ₩37,856 | -0.42% | 10.4만 |
|---|
| 2025.11.17 | ₩38,912 | ₩39,233 | ₩37,842 | ₩38,136 | -1.99% | 12.3만 |
|---|
| 2025.11.14 | ₩38,939 | ₩39,300 | ₩38,471 | ₩39,113 | +0.45% | 9만 |
|---|
| 2025.11.13 | ₩39,447 | ₩39,754 | ₩39,126 | ₩39,407 | -0.10% | 11.1만 |
|---|
| 2025.11.12 | ₩39,674 | ₩40,209 | ₩39,487 | ₩39,581 | -0.24% | 8.4만 |
|---|
| 2025.11.11 | ₩39,688 | ₩39,928 | ₩39,581 | ₩39,714 | +0.07% | 7만 |
|---|
| 2025.11.10 | ₩39,367 | ₩39,955 | ₩39,313 | ₩39,835 | +1.19% | 8.7만 |
|---|
| 2025.11.07 | ₩38,818 | ₩39,233 | ₩38,511 | ₩39,219 | +1.03% | 19.3만 |
|---|
| 2025.11.06 | ₩38,979 | ₩39,072 | ₩38,551 | ₩38,885 | -0.24% | 7.8만 |
|---|
| 2025.11.05 | ₩38,457 | ₩39,126 | ₩38,404 | ₩39,099 | +1.67% | 9.7만 |
|---|
| 2025.11.04 | ₩38,511 | ₩38,765 | ₩38,056 | ₩38,457 | -0.14% | 12.1만 |
|---|
| 2025.11.03 | ₩38,123 | ₩38,939 | ₩37,481 | ₩38,818 | +1.82% | 13.6만 |
|---|
| 2025.10.31 | ₩37,909 | ₩38,230 | ₩37,441 | ₩38,016 | +0.28% | 12.2만 |
|---|
| 2025.10.30 | ₩38,551 | ₩39,126 | ₩38,257 | ₩38,337 | -0.55% | 10.3만 |
|---|
| 2025.10.29 | ₩39,313 | ₩39,594 | ₩38,364 | ₩38,671 | -1.63% | 29.3만 |
|---|
| 2025.10.28 | ₩39,313 | ₩39,500 | ₩38,792 | ₩39,393 | +0.20% | 13.9만 |
|---|
| 2025.10.27 | ₩39,300 | ₩39,955 | ₩38,845 | ₩39,380 | +0.20% | 27.3만 |
|---|
| 2025.10.24 | ₩37,294 | ₩39,113 | ₩37,227 | ₩38,711 | +3.80% | 30.7만 |
|---|
| 2025.10.23 | ₩35,582 | ₩35,836 | ₩35,195 | ₩35,409 | -0.49% | 14.3만 |
|---|
| 2025.10.22 | ₩35,596 | ₩36,104 | ₩35,449 | ₩35,609 | +0.04% | 6.2만 |
|---|
| 2025.10.21 | ₩35,328 | ₩35,957 | ₩35,275 | ₩35,569 | +0.68% | 6.9만 |
|---|
| 2025.10.20 | ₩34,539 | ₩35,516 | ₩34,539 | ₩35,449 | +2.63% | 9만 |
|---|
| 2025.10.17 | ₩34,874 | ₩35,007 | ₩34,312 | ₩34,392 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩36,090 | ₩36,104 | ₩34,245 | ₩34,579 | -4.19% | 23.2만 |
|---|
| 2025.10.15 | ₩36,933 | ₩37,133 | ₩35,877 | ₩36,077 | -2.32% | 8.7만 |
|---|
| 2025.10.14 | ₩35,355 | ₩37,013 | ₩35,355 | ₩36,759 | +3.97% | 9.8만 |
|---|
| 2025.10.13 | ₩35,743 | ₩35,743 | ₩35,007 | ₩35,663 | -0.22% | 8만 |
|---|
| 2025.10.10 | ₩36,345 | ₩36,813 | ₩35,101 | ₩35,101 | -3.42% | 21.5만 |
|---|