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 | ₩52,076 | ₩52,129 | ₩50,738 | ₩51,434 | -1.23% | 6.3만 |
| 2026.10.08 | ₩51,755 | ₩52,437 | ₩51,434 | ₩52,236 | +0.93% | 11.4만 |
| 2026.10.07 | ₩51,902 | ₩52,183 | ₩51,407 | ₩51,782 | -0.23% | 11.8만 |
| 2026.10.06 | ₩53,012 | ₩53,440 | ₩52,384 | ₩52,544 | -0.88% | 9.6만 |
| 2026.10.05 | ₩53,347 | ₩53,788 | ₩52,410 | ₩53,012 | -0.63% | 11.9만 |
| 2026.10.02 | ₩53,347 | ₩53,975 | ₩52,999 | ₩53,480 | +0.25% | 11.9만 |
| 2026.10.01 | ₩51,862 | ₩52,812 | ₩50,966 | ₩52,812 | +1.83% | 13.6만 |
| 2026.09.30 | ₩52,598 | ₩52,651 | ₩51,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,143 |
| -0.86% |
| 12.4만 |
| 2026.09.29 | ₩52,905 | ₩52,945 | ₩51,889 | ₩52,557 | -0.66% | 9.9만 |
|---|
| 2026.09.28 | ₩53,480 | ₩53,668 | ₩52,838 | ₩52,905 | -1.08% | 13.3만 |
|---|
| 2026.09.25 | ₩53,641 | ₩54,631 | ₩53,561 | ₩53,815 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩53,307 | ₩53,694 | ₩52,986 | ₩53,534 | +0.43% | 12.7만 |
|---|
| 2026.09.23 | ₩53,842 | ₩53,935 | ₩52,999 | ₩53,052 | -1.47% | 13만 |
|---|
| 2026.09.22 | ₩54,417 | ₩54,537 | ₩53,574 | ₩53,935 | -0.88% | 14만 |
|---|
| 2026.09.21 | ₩54,377 | ₩54,858 | ₩53,909 | ₩53,949 | -0.79% | 9.7만 |
|---|
| 2026.09.18 | ₩54,082 | ₩54,551 | ₩53,521 | ₩54,363 | +0.52% | 41.2만 |
|---|
| 2026.09.17 | ₩54,417 | ₩54,684 | ₩53,975 | ₩54,470 | +0.10% | 29.3만 |
|---|
| 2026.09.16 | ₩54,684 | ₩54,711 | ₩52,919 | ₩53,815 | -1.59% | 12.8만 |
|---|
| 2026.09.15 | ₩54,310 | ₩54,925 | ₩54,056 | ₩54,577 | +0.49% | 9.5만 |
|---|
| 2026.09.14 | ₩54,564 | ₩55,153 | ₩54,457 | ₩54,872 | +0.56% | 12.3만 |
|---|
| 2026.09.11 | ₩55,540 | ₩55,795 | ₩54,403 | ₩54,738 | -1.45% | 9.8만 |
|---|
| 2026.09.10 | ₩54,444 | ₩55,032 | ₩54,042 | ₩54,965 | +0.96% | 12.3만 |
|---|
| 2026.09.09 | ₩54,765 | ₩55,086 | ₩54,016 | ₩54,564 | -0.37% | 12.1만 |
|---|
| 2026.09.08 | ₩55,594 | ₩56,102 | ₩54,832 | ₩55,059 | -0.96% | 11.8만 |
|---|
| 2026.09.04 | ₩55,139 | ₩55,848 | ₩55,126 | ₩55,781 | +1.16% | 13.2만 |
|---|
| 2026.09.03 | ₩55,112 | ₩55,313 | ₩54,671 | ₩55,086 | -0.05% | 9.4만 |
|---|
| 2026.09.02 | ₩53,641 | ₩54,845 | ₩53,641 | ₩54,631 | +1.85% | 10.9만 |
|---|
| 2026.09.01 | ₩53,975 | ₩54,390 | ₩53,159 | ₩53,561 | -0.77% | 9.6만 |
|---|
| 2026.08.31 | ₩54,872 | ₩54,872 | ₩53,975 | ₩54,203 | -1.22% | 12.8만 |
|---|
| 2026.08.28 | ₩54,738 | ₩55,420 | ₩54,604 | ₩54,791 | +0.10% | 19.4만 |
|---|
| 2026.08.27 | ₩54,484 | ₩54,939 | ₩53,400 | ₩54,738 | +0.47% | 25.1만 |
|---|
| 2026.08.26 | ₩54,644 | ₩54,979 | ₩54,363 | ₩54,577 | -0.12% | 10.8만 |
|---|
| 2026.08.25 | ₩55,367 | ₩55,514 | ₩54,189 | ₩54,337 | -1.86% | 9.9만 |
|---|
| 2026.08.24 | ₩55,099 | ₩55,367 | ₩54,510 | ₩54,604 | -0.90% | 9.3만 |
|---|
| 2026.08.21 | ₩54,912 | ₩55,126 | ₩54,230 | ₩55,112 | +0.37% | 27.7만 |
|---|
| 2026.08.20 | ₩54,470 | ₩54,832 | ₩54,189 | ₩54,564 | +0.17% | 17.8만 |
|---|
| 2026.08.19 | ₩55,607 | ₩55,621 | ₩54,671 | ₩54,724 | -1.59% | 22.7만 |
|---|
| 2026.08.18 | ₩55,741 | ₩55,848 | ₩55,046 | ₩55,607 | -0.24% | 12만 |
|---|
| 2026.08.17 | ₩55,581 | ₩56,062 | ₩55,420 | ₩55,594 | +0.02% | 15.3만 |
|---|
| 2026.08.14 | ₩56,116 | ₩56,597 | ₩55,755 | ₩55,848 | -0.48% | 10.1만 |
|---|
| 2026.08.13 | ₩56,437 | ₩56,651 | ₩55,795 | ₩56,035 | -0.71% | 9만 |
|---|
| 2026.08.12 | ₩55,915 | ₩56,330 | ₩55,594 | ₩56,009 | +0.17% | 10.7만 |
|---|
| 2026.08.11 | ₩55,353 | ₩55,848 | ₩55,046 | ₩55,701 | +0.63% | 11.9만 |
|---|
| 2026.08.10 | ₩55,460 | ₩55,835 | ₩54,845 | ₩55,286 | -0.31% | 13.6만 |
|---|
| 2026.08.07 | ₩56,129 | ₩56,504 | ₩54,858 | ₩55,714 | -0.74% | 17.8만 |
|---|
| 2026.08.06 | ₩57,186 | ₩57,186 | ₩56,049 | ₩56,129 | -1.85% | 15.9만 |
|---|
| 2026.08.05 | ₩57,266 | ₩57,413 | ₩56,624 | ₩56,798 | -0.82% | 14만 |
|---|
| 2026.08.04 | ₩56,958 | ₩57,400 | ₩56,624 | ₩57,119 | +0.28% | 12.5만 |
|---|
| 2026.08.03 | ₩56,450 | ₩57,480 | ₩56,022 | ₩56,972 | +0.92% | 21.6만 |
|---|
| 2026.07.31 | ₩54,925 | ₩56,142 | ₩54,818 | ₩55,460 | +0.97% | 13.2만 |
|---|
| 2026.07.30 | ₩54,644 | ₩55,835 | ₩54,644 | ₩55,193 | +1.00% | 14.5만 |
|---|
| 2026.07.29 | ₩55,995 | ₩56,397 | ₩55,059 | ₩55,179 | -1.46% | 17.4만 |
|---|
| 2026.07.28 | ₩55,340 | ₩56,530 | ₩55,340 | ₩56,397 | +1.91% | 15.6만 |
|---|
| 2026.07.27 | ₩55,313 | ₩55,447 | ₩54,337 | ₩55,179 | -0.24% | 27.6만 |
|---|
| 2026.07.24 | ₩52,089 | ₩55,086 | ₩51,875 | ₩54,337 | +4.31% | 27.7만 |
|---|
| 2026.07.23 | ₩51,340 | ₩52,303 | ₩50,899 | ₩51,795 | +0.89% | 15.9만 |
|---|
| 2026.07.22 | ₩52,718 | ₩52,718 | ₩51,715 | ₩52,022 | -1.32% | 11.8만 |
|---|
| 2026.07.21 | ₩52,678 | ₩53,266 | ₩51,099 | ₩52,825 | +0.28% | 15.7만 |
|---|
| 2026.07.20 | ₩52,825 | ₩53,026 | ₩52,250 | ₩52,584 | -0.46% | 10.6만 |
|---|
| 2026.07.17 | ₩53,119 | ₩54,002 | ₩52,343 | ₩52,598 | -0.98% | 11.2만 |
|---|
| 2026.07.16 | ₩52,477 | ₩54,042 | ₩52,477 | ₩53,547 | +2.04% | 14.5만 |
|---|
| 2026.07.15 | ₩51,848 | ₩52,611 | ₩51,808 | ₩52,397 | +1.06% | 12.1만 |
|---|
| 2026.07.14 | ₩52,022 | ₩52,477 | ₩50,885 | ₩51,875 | -0.28% | 10.4만 |
|---|
| 2026.07.13 | ₩52,009 | ₩52,277 | ₩51,568 | ₩51,835 | -0.33% | 12.9만 |
|---|
| 2026.07.10 | ₩51,594 | ₩52,196 | ₩51,594 | ₩51,969 | +0.73% | 11.1만 |
|---|
| 2026.07.09 | ₩50,725 | ₩51,862 | ₩50,431 | ₩51,795 | +2.11% | 13.7만 |
|---|
| 2026.07.08 | ₩51,434 | ₩51,782 | ₩50,176 | ₩50,350 | -2.11% | 16.1만 |
|---|
| 2026.07.07 | ₩52,063 | ₩52,745 | ₩51,434 | ₩51,514 | -1.05% | 13.5만 |
|---|
| 2026.07.06 | ₩52,196 | ₩52,745 | ₩51,675 | ₩52,063 | -0.26% | 13.4만 |
|---|
| 2026.07.02 | ₩53,681 | ₩53,681 | ₩52,022 | ₩52,196 | -2.77% | 14.1만 |
|---|
| 2026.07.01 | ₩51,902 | ₩53,855 | ₩51,862 | ₩53,601 | +3.27% | 25.6만 |
|---|
| 2026.06.30 | ₩51,862 | ₩52,410 | ₩51,461 | ₩52,129 | +0.52% | 23.4만 |
|---|
| 2026.06.29 | ₩52,076 | ₩52,290 | ₩51,006 | ₩51,942 | -0.26% | 25.1만 |
|---|
| 2026.06.26 | ₩51,768 | ₩52,531 | ₩50,885 | ₩52,076 | +0.59% | 92.8만 |
|---|
| 2026.06.25 | ₩51,728 | ₩52,424 | ₩51,367 | ₩51,768 | +0.08% | 16.4만 |
|---|
| 2026.06.24 | ₩51,367 | ₩51,969 | ₩51,166 | ₩51,728 | +0.70% | 23.8만 |
|---|
| 2026.06.23 | ₩50,671 | ₩51,661 | ₩50,444 | ₩51,367 | +1.37% | 23.1만 |
|---|
| 2026.06.22 | ₩49,976 | ₩50,872 | ₩49,976 | ₩50,685 | +1.42% | 28.6만 |
|---|
| 2026.06.18 | ₩49,869 | ₩50,471 | ₩49,641 | ₩49,976 | +0.21% | 32.4만 |
|---|
| 2026.06.17 | ₩49,548 | ₩50,217 | ₩48,732 | ₩49,521 | -0.05% | 25.2만 |
|---|
| 2026.06.16 | ₩50,109 | ₩50,604 | ₩49,441 | ₩49,695 | -0.83% | 13.2만 |
|---|
| 2026.06.15 | ₩50,899 | ₩51,461 | ₩49,561 | ₩49,695 | -2.37% | 17.6만 |
|---|
| 2026.06.12 | ₩50,618 | ₩51,046 | ₩50,404 | ₩50,698 | +0.16% | 17만 |
|---|
| 2026.06.11 | ₩50,832 | ₩51,153 | ₩50,056 | ₩50,805 | -0.05% | 15.7만 |
|---|
| 2026.06.10 | ₩50,511 | ₩50,832 | ₩50,190 | ₩50,604 | +0.19% | 21.4만 |
|---|
| 2026.06.09 | ₩50,109 | ₩51,447 | ₩50,029 | ₩50,217 | +0.21% | 19.5만 |
|---|
| 2026.06.08 | ₩49,815 | ₩50,631 | ₩49,601 | ₩49,855 | +0.08% | 9.2만 |
|---|
| 2026.06.05 | ₩48,986 | ₩50,163 | ₩47,969 | ₩49,641 | +1.34% | 8만 |
|---|
| 2026.06.04 | ₩48,036 | ₩49,360 | ₩47,983 | ₩48,986 | +1.98% | 22.8만 |
|---|
| 2026.06.03 | ₩48,357 | ₩48,812 | ₩47,274 | ₩47,448 | -1.88% | 10.1만 |
|---|
| 2026.06.02 | ₩47,555 | ₩48,919 | ₩47,501 | ₩48,772 | +2.56% | 10만 |
|---|
| 2026.06.01 | ₩48,156 | ₩48,411 | ₩47,300 | ₩47,795 | -0.75% | 7.6만 |
|---|
| 2026.05.29 | ₩47,983 | ₩48,544 | ₩47,688 | ₩48,464 | +1.00% | 9.6만 |
|---|
| 2026.05.28 | ₩48,143 | ₩48,263 | ₩47,167 | ₩47,902 | -0.50% | 10.9만 |
|---|
| 2026.05.27 | ₩48,718 | ₩48,865 | ₩47,688 | ₩48,063 | -1.35% | 12.1만 |
|---|
| 2026.05.26 | ₩47,635 | ₩48,799 | ₩47,621 | ₩48,451 | +1.71% | 10.1만 |
|---|
| 2026.05.22 | ₩47,407 | ₩47,795 | ₩47,140 | ₩47,300 | -0.23% | 9.5만 |
|---|
| 2026.05.21 | ₩46,591 | ₩47,354 | ₩46,458 | ₩47,314 | +1.55% | 7.9만 |
|---|
| 2026.05.20 | ₩45,976 | ₩47,060 | ₩45,655 | ₩46,953 | +2.12% | 10.4만 |
|---|
| 2026.05.19 | ₩45,575 | ₩46,177 | ₩45,240 | ₩45,976 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩45,240 | ₩46,484 | ₩45,120 | ₩46,043 | +1.77% | 7만 |
|---|
| 2026.05.15 | ₩45,709 | ₩45,709 | ₩45,013 | ₩45,240 | -1.02% | 9.1만 |
|---|
| 2026.05.14 | ₩46,003 | ₩46,565 | ₩45,628 | ₩45,816 | -0.41% | 9.2만 |
|---|
| 2026.05.13 | ₩45,989 | ₩46,551 | ₩45,521 | ₩45,802 | -0.41% | 9.2만 |
|---|
| 2026.05.12 | ₩46,498 | ₩46,525 | ₩45,615 | ₩46,377 | -0.26% | 11.5만 |
|---|
| 2026.05.11 | ₩47,367 | ₩47,367 | ₩46,270 | ₩46,685 | -1.44% | 9만 |
|---|
| 2026.05.08 | ₩47,300 | ₩47,755 | ₩46,538 | ₩47,367 | +0.14% | 7.3만 |
|---|
| 2026.05.07 | ₩47,287 | ₩47,688 | ₩46,739 | ₩47,367 | +0.17% | 8만 |
|---|
| 2026.05.06 | ₩46,872 | ₩47,488 | ₩46,872 | ₩47,287 | +0.88% | 8.2만 |
|---|
| 2026.05.05 | ₩45,561 | ₩46,672 | ₩45,481 | ₩46,578 | +2.23% | 9만 |
|---|
| 2026.05.04 | ₩45,789 | ₩46,310 | ₩45,214 | ₩45,374 | -0.91% | 5.6만 |
|---|
| 2026.05.01 | ₩45,668 | ₩46,525 | ₩45,200 | ₩46,137 | +1.03% | 6.9만 |
|---|
| 2026.04.30 | ₩45,133 | ₩46,123 | ₩45,133 | ₩45,575 | +0.98% | 7.3만 |
|---|
| 2026.04.29 | ₩46,551 | ₩46,779 | ₩45,428 | ₩45,521 | -2.21% | 8.1만 |
|---|
| 2026.04.28 | ₩46,123 | ₩47,153 | ₩46,123 | ₩46,819 | +1.51% | 9만 |
|---|
| 2026.04.27 | ₩45,361 | ₩46,244 | ₩44,759 | ₩46,230 | +1.92% | 9.4만 |
|---|
| 2026.04.24 | ₩44,906 | ₩45,976 | ₩44,451 | ₩45,093 | +0.42% | 12.2만 |
|---|
| 2026.04.23 | ₩45,682 | ₩46,150 | ₩44,786 | ₩45,682 | 0.00% | 19만 |
|---|
| 2026.04.22 | ₩45,775 | ₩46,284 | ₩45,441 | ₩45,709 | -0.15% | 7.6만 |
|---|
| 2026.04.21 | ₩46,765 | ₩46,805 | ₩45,494 | ₩45,775 | -2.12% | 11.5만 |
|---|
| 2026.04.20 | ₩46,886 | ₩47,394 | ₩46,805 | ₩46,886 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩46,297 | ₩47,715 | ₩46,217 | ₩46,993 | +1.50% | 10.7만 |
|---|
| 2026.04.16 | ₩45,655 | ₩45,923 | ₩45,414 | ₩45,802 | +0.32% | 11.8만 |
|---|
| 2026.04.15 | ₩45,869 | ₩46,137 | ₩45,066 | ₩45,856 | -0.03% | 9.3만 |
|---|
| 2026.04.14 | ₩45,147 | ₩46,043 | ₩44,745 | ₩45,936 | +1.75% | 12.5만 |
|---|
| 2026.04.13 | ₩45,454 | ₩45,508 | ₩44,852 | ₩45,280 | -0.38% | 15.1만 |
|---|
| 2026.04.10 | ₩46,137 | ₩46,137 | ₩45,173 | ₩45,548 | -1.28% | 8만 |
|---|
| 2026.04.09 | ₩44,986 | ₩46,110 | ₩44,839 | ₩46,003 | +2.26% | 16만 |
|---|
| 2026.04.08 | ₩45,735 | ₩46,110 | ₩45,053 | ₩45,321 | -0.91% | 15.4만 |
|---|
| 2026.04.07 | ₩43,769 | ₩44,558 | ₩43,675 | ₩44,398 | +1.44% | 12.6만 |
|---|
| 2026.04.06 | ₩43,100 | ₩43,849 | ₩43,087 | ₩43,836 | +1.71% | 7.1만 |
|---|
| 2026.04.02 | ₩42,404 | ₩43,167 | ₩42,204 | ₩43,100 | +1.64% | 11.3만 |
|---|
| 2026.04.01 | ₩42,565 | ₩43,287 | ₩42,471 | ₩42,926 | +0.85% | 11.6만 |
|---|
| 2026.03.31 | ₩42,150 | ₩42,471 | ₩41,615 | ₩42,418 | +0.63% | 11만 |
|---|
| 2026.03.30 | ₩41,816 | ₩41,816 | ₩41,187 | ₩41,535 | -0.67% | 7.9만 |
|---|
| 2026.03.27 | ₩41,548 | ₩41,722 | ₩41,053 | ₩41,321 | -0.55% | 8.1만 |
|---|
| 2026.03.26 | ₩41,334 | ₩41,829 | ₩41,267 | ₩41,776 | +1.07% | 7만 |
|---|
| 2026.03.25 | ₩42,418 | ₩42,418 | ₩41,294 | ₩41,803 | -1.45% | 10.2만 |
|---|
| 2026.03.24 | ₩41,361 | ₩42,431 | ₩41,201 | ₩42,003 | +1.55% | 11.4만 |
|---|
| 2026.03.23 | ₩41,963 | ₩42,779 | ₩41,013 | ₩41,869 | -0.22% | 17.8만 |
|---|
| 2026.03.20 | ₩41,053 | ₩41,241 | ₩40,425 | ₩40,920 | -0.33% | 34.3만 |
|---|
| 2026.03.19 | ₩40,104 | ₩41,441 | ₩40,037 | ₩40,973 | +2.17% | 11.2만 |
|---|
| 2026.03.18 | ₩40,746 | ₩40,987 | ₩40,237 | ₩40,532 | -0.53% | 21.2만 |
|---|
| 2026.03.17 | ₩41,040 | ₩41,254 | ₩40,318 | ₩40,826 | -0.52% | 15.3만 |
|---|
| 2026.03.16 | ₩40,665 | ₩41,201 | ₩40,665 | ₩40,759 | +0.23% | 10.3만 |
|---|
| 2026.03.13 | ₩40,612 | ₩41,201 | ₩39,729 | ₩40,465 | -0.36% | 12.3만 |
|---|
| 2026.03.12 | ₩39,890 | ₩40,692 | ₩39,569 | ₩40,558 | +1.68% | 9.1만 |
|---|
| 2026.03.11 | ₩40,558 | ₩40,893 | ₩40,264 | ₩40,639 | +0.20% | 13.4만 |
|---|
| 2026.03.10 | ₩41,267 | ₩42,043 | ₩40,893 | ₩41,147 | -0.29% | 13.6만 |
|---|
| 2026.03.09 | ₩40,358 | ₩41,308 | ₩39,408 | ₩41,107 | +1.86% | 14.4만 |
|---|
| 2026.03.06 | ₩40,585 | ₩41,214 | ₩39,983 | ₩41,174 | +1.45% | 13.6만 |
|---|
| 2026.03.05 | ₩41,976 | ₩42,378 | ₩41,107 | ₩41,856 | -0.29% | 12.7만 |
|---|
| 2026.03.04 | ₩42,485 | ₩43,234 | ₩42,271 | ₩42,578 | +0.22% | 14.6만 |
|---|
| 2026.03.03 | ₩41,936 | ₩42,618 | ₩41,294 | ₩42,338 | +0.96% | 9만 |
|---|
| 2026.03.02 | ₩41,294 | ₩42,953 | ₩41,107 | ₩42,659 | +3.30% | 16.2만 |
|---|
| 2026.02.27 | ₩43,194 | ₩43,702 | ₩41,388 | ₩41,976 | -2.82% | 18.1만 |
|---|
| 2026.02.26 | ₩43,368 | ₩44,264 | ₩42,685 | ₩44,010 | +1.48% | 22.5만 |
|---|
| 2026.02.25 | ₩42,966 | ₩43,796 | ₩42,966 | ₩43,140 | +0.40% | 30.2만 |
|---|
| 2026.02.24 | ₩42,966 | ₩43,421 | ₩42,378 | ₩42,833 | -0.31% | 16.9만 |
|---|
| 2026.02.23 | ₩44,893 | ₩45,321 | ₩42,404 | ₩43,113 | -3.96% | 17.5만 |
|---|
| 2026.02.20 | ₩45,040 | ₩45,361 | ₩44,491 | ₩45,133 | +0.21% | 31만 |
|---|
| 2026.02.19 | ₩44,973 | ₩45,454 | ₩44,277 | ₩45,040 | +0.15% | 21.3만 |
|---|
| 2026.02.18 | ₩46,618 | ₩47,247 | ₩45,026 | ₩45,240 | -2.96% | 12.4만 |
|---|
| 2026.02.17 | ₩46,632 | ₩46,966 | ₩45,936 | ₩46,525 | -0.23% | 10만 |
|---|
| 2026.02.13 | ₩45,655 | ₩46,257 | ₩45,160 | ₩46,030 | +0.82% | 9.7만 |
|---|
| 2026.02.12 | ₩46,458 | ₩46,819 | ₩44,866 | ₩45,575 | -1.90% | 11.2만 |
|---|
| 2026.02.11 | ₩46,244 | ₩46,886 | ₩45,494 | ₩46,056 | -0.40% | 26.4만 |
|---|
| 2026.02.10 | ₩46,310 | ₩46,832 | ₩45,521 | ₩46,096 | -0.46% | 15.2만 |
|---|
| 2026.02.09 | ₩46,805 | ₩47,126 | ₩46,324 | ₩46,525 | -0.60% | 11.2만 |
|---|
| 2026.02.06 | ₩46,752 | ₩47,448 | ₩46,739 | ₩47,006 | +0.54% | 25.6만 |
|---|
| 2026.02.05 | ₩46,458 | ₩47,060 | ₩46,284 | ₩46,551 | +0.20% | 40.4만 |
|---|
| 2026.02.04 | ₩46,230 | ₩47,019 | ₩46,230 | ₩46,525 | +0.64% | 46.1만 |
|---|
| 2026.02.03 | ₩45,481 | ₩46,565 | ₩45,267 | ₩45,842 | +0.79% | 25.2만 |
|---|
| 2026.02.02 | ₩44,438 | ₩46,016 | ₩44,438 | ₩45,414 | +2.20% | 31.1만 |
|---|
| 2026.01.30 | ₩44,063 | ₩44,625 | ₩43,033 | ₩44,063 | 0.00% | 20.9만 |
|---|
| 2026.01.29 | ₩42,899 | ₩44,117 | ₩42,859 | ₩44,050 | +2.68% | 17.1만 |
|---|
| 2026.01.28 | ₩43,006 | ₩43,194 | ₩42,525 | ₩42,766 | -0.56% | 9.7만 |
|---|
| 2026.01.27 | ₩43,006 | ₩43,354 | ₩42,846 | ₩43,100 | +0.22% | 8.1만 |
|---|
| 2026.01.26 | ₩42,752 | ₩42,980 | ₩42,204 | ₩42,899 | +0.34% | 8.3만 |
|---|
| 2026.01.23 | ₩44,291 | ₩44,571 | ₩42,645 | ₩42,833 | -3.29% | 12.1만 |
|---|
| 2026.01.22 | ₩44,491 | ₩45,120 | ₩44,331 | ₩44,371 | -0.27% | 15.8만 |
|---|
| 2026.01.21 | ₩42,485 | ₩44,705 | ₩42,485 | ₩44,491 | +4.72% | 19.5만 |
|---|
| 2026.01.20 | ₩42,659 | ₩42,806 | ₩42,164 | ₩42,244 | -0.97% | 12만 |
|---|
| 2026.01.16 | ₩43,047 | ₩43,327 | ₩42,846 | ₩43,060 | +0.03% | 8.9만 |
|---|
| 2026.01.15 | ₩42,605 | ₩43,247 | ₩42,605 | ₩43,100 | +1.16% | 9.3만 |
|---|
| 2026.01.14 | ₩41,481 | ₩42,324 | ₩41,481 | ₩42,204 | +1.74% | 9.6만 |
|---|
| 2026.01.13 | ₩42,097 | ₩42,097 | ₩41,361 | ₩41,655 | -1.05% | 8.5만 |
|---|
| 2026.01.12 | ₩41,695 | ₩41,843 | ₩41,227 | ₩41,709 | +0.03% | 7.4만 |
|---|
| 2026.01.09 | ₩43,100 | ₩43,100 | ₩41,923 | ₩42,017 | -2.51% | 12.4만 |
|---|
| 2026.01.08 | ₩41,803 | ₩43,327 | ₩41,803 | ₩43,100 | +3.10% | 13.9만 |
|---|
| 2026.01.07 | ₩42,057 | ₩42,164 | ₩41,174 | ₩41,910 | -0.35% | 13.5만 |
|---|
| 2026.01.06 | ₩42,217 | ₩42,217 | ₩41,642 | ₩42,043 | -0.41% | 19.1만 |
|---|
| 2026.01.05 | ₩41,214 | ₩43,073 | ₩41,214 | ₩42,445 | +2.99% | 19.1만 |
|---|
| 2026.01.02 | ₩41,749 | ₩42,351 | ₩41,013 | ₩41,254 | -1.19% | 18만 |
|---|
| 2025.12.31 | ₩42,231 | ₩42,231 | ₩41,629 | ₩41,695 | -1.27% | 14.2만 |
|---|
| 2025.12.30 | ₩42,231 | ₩42,846 | ₩41,803 | ₩41,936 | -0.70% | 13.8만 |
|---|
| 2025.12.29 | ₩42,792 | ₩42,833 | ₩42,217 | ₩42,271 | -1.22% | 17.2만 |
|---|
| 2025.12.26 | ₩42,618 | ₩42,886 | ₩42,445 | ₩42,792 | +0.41% | 11.6만 |
|---|
| 2025.12.24 | ₩42,592 | ₩43,060 | ₩42,538 | ₩42,672 | +0.19% | 10.3만 |
|---|
| 2025.12.23 | ₩42,632 | ₩42,966 | ₩42,605 | ₩42,605 | -0.06% | 12.7만 |
|---|
| 2025.12.22 | ₩42,953 | ₩43,769 | ₩42,672 | ₩42,766 | -0.44% | 16.1만 |
|---|
| 2025.12.19 | ₩43,461 | ₩43,742 | ₩42,605 | ₩42,846 | -1.42% | 33.6만 |
|---|
| 2025.12.18 | ₩43,461 | ₩43,943 | ₩43,341 | ₩43,648 | +0.43% | 15.6만 |
|---|
| 2025.12.17 | ₩43,140 | ₩43,635 | ₩42,806 | ₩43,100 | -0.09% | 12.1만 |
|---|
| 2025.12.16 | ₩43,341 | ₩44,143 | ₩43,140 | ₩43,167 | -0.40% | 12.2만 |
|---|
| 2025.12.15 | ₩43,648 | ₩43,809 | ₩43,194 | ₩43,341 | -0.70% | 13.2만 |
|---|
| 2025.12.12 | ₩43,675 | ₩44,130 | ₩43,501 | ₩43,809 | +0.31% | 9.6만 |
|---|
| 2025.12.11 | ₩43,247 | ₩43,996 | ₩43,247 | ₩43,622 | +0.87% | 9.7만 |
|---|
| 2025.12.10 | ₩41,923 | ₩43,689 | ₩41,923 | ₩43,434 | +3.61% | 21.7만 |
|---|
| 2025.12.09 | ₩41,508 | ₩42,231 | ₩41,508 | ₩41,923 | +1.00% | 7.3만 |
|---|
| 2025.12.08 | ₩41,468 | ₩42,030 | ₩41,468 | ₩41,562 | +0.23% | 10.1만 |
|---|
| 2025.12.05 | ₩41,629 | ₩41,789 | ₩41,241 | ₩41,281 | -0.84% | 6.3만 |
|---|
| 2025.12.04 | ₩41,709 | ₩42,030 | ₩41,468 | ₩41,789 | +0.19% | 8.2만 |
|---|
| 2025.12.03 | ₩41,187 | ₩41,856 | ₩40,960 | ₩41,816 | +1.53% | 10.7만 |
|---|
| 2025.12.02 | ₩41,254 | ₩41,254 | ₩40,732 | ₩40,866 | -0.94% | 5.9만 |
|---|
| 2025.12.01 | ₩40,612 | ₩41,415 | ₩40,505 | ₩40,987 | +0.92% | 17.4만 |
|---|
| 2025.11.28 | ₩40,839 | ₩41,053 | ₩40,505 | ₩40,933 | +0.23% | 5.7만 |
|---|
| 2025.11.26 | ₩41,013 | ₩41,174 | ₩40,719 | ₩40,920 | -0.23% | 6.9만 |
|---|
| 2025.11.25 | ₩39,997 | ₩41,348 | ₩39,890 | ₩41,147 | +2.88% | 21.8만 |
|---|
| 2025.11.24 | ₩39,462 | ₩39,809 | ₩39,248 | ₩39,662 | +0.51% | 14만 |
|---|
| 2025.11.21 | ₩38,218 | ₩39,689 | ₩38,124 | ₩39,421 | +3.15% | 12.2만 |
|---|
| 2025.11.20 | ₩38,686 | ₩39,154 | ₩38,084 | ₩38,124 | -1.45% | 9.7만 |
|---|
| 2025.11.19 | ₩37,803 | ₩38,365 | ₩37,789 | ₩38,244 | +1.17% | 9.3만 |
|---|
| 2025.11.18 | ₩38,030 | ₩38,391 | ₩37,736 | ₩37,870 | -0.42% | 10.4만 |
|---|
| 2025.11.17 | ₩38,926 | ₩39,248 | ₩37,856 | ₩38,151 | -1.99% | 12.3만 |
|---|
| 2025.11.14 | ₩38,953 | ₩39,314 | ₩38,485 | ₩39,127 | +0.45% | 9만 |
|---|
| 2025.11.13 | ₩39,462 | ₩39,769 | ₩39,141 | ₩39,421 | -0.10% | 11.1만 |
|---|
| 2025.11.12 | ₩39,689 | ₩40,224 | ₩39,502 | ₩39,595 | -0.24% | 8.4만 |
|---|
| 2025.11.11 | ₩39,702 | ₩39,943 | ₩39,595 | ₩39,729 | +0.07% | 7만 |
|---|
| 2025.11.10 | ₩39,381 | ₩39,970 | ₩39,328 | ₩39,849 | +1.19% | 8.7만 |
|---|
| 2025.11.07 | ₩38,833 | ₩39,248 | ₩38,525 | ₩39,234 | +1.03% | 19.3만 |
|---|
| 2025.11.06 | ₩38,993 | ₩39,087 | ₩38,565 | ₩38,900 | -0.24% | 7.8만 |
|---|
| 2025.11.05 | ₩38,472 | ₩39,141 | ₩38,418 | ₩39,114 | +1.67% | 9.7만 |
|---|
| 2025.11.04 | ₩38,525 | ₩38,779 | ₩38,070 | ₩38,472 | -0.14% | 12.1만 |
|---|
| 2025.11.03 | ₩38,137 | ₩38,953 | ₩37,495 | ₩38,833 | +1.82% | 13.6만 |
|---|
| 2025.10.31 | ₩37,923 | ₩38,244 | ₩37,455 | ₩38,030 | +0.28% | 12.2만 |
|---|
| 2025.10.30 | ₩38,565 | ₩39,141 | ₩38,271 | ₩38,351 | -0.55% | 10.3만 |
|---|
| 2025.10.29 | ₩39,328 | ₩39,609 | ₩38,378 | ₩38,686 | -1.63% | 29.3만 |
|---|
| 2025.10.28 | ₩39,328 | ₩39,515 | ₩38,806 | ₩39,408 | +0.20% | 13.9만 |
|---|
| 2025.10.27 | ₩39,314 | ₩39,970 | ₩38,860 | ₩39,395 | +0.20% | 27.3만 |
|---|
| 2025.10.24 | ₩37,308 | ₩39,127 | ₩37,241 | ₩38,726 | +3.80% | 30.7만 |
|---|
| 2025.10.23 | ₩35,596 | ₩35,850 | ₩35,208 | ₩35,422 | -0.49% | 14.3만 |
|---|
| 2025.10.22 | ₩35,609 | ₩36,117 | ₩35,462 | ₩35,622 | +0.04% | 6.2만 |
|---|
| 2025.10.21 | ₩35,342 | ₩35,970 | ₩35,288 | ₩35,582 | +0.68% | 6.9만 |
|---|
| 2025.10.20 | ₩34,552 | ₩35,529 | ₩34,552 | ₩35,462 | +2.63% | 9만 |
|---|
| 2025.10.17 | ₩34,887 | ₩35,020 | ₩34,325 | ₩34,405 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩36,104 | ₩36,117 | ₩34,258 | ₩34,592 | -4.19% | 23.2만 |
|---|
| 2025.10.15 | ₩36,947 | ₩37,147 | ₩35,890 | ₩36,091 | -2.32% | 8.7만 |
|---|
| 2025.10.14 | ₩35,368 | ₩37,027 | ₩35,368 | ₩36,773 | +3.97% | 9.8만 |
|---|
| 2025.10.13 | ₩35,756 | ₩35,756 | ₩35,020 | ₩35,676 | -0.22% | 8만 |
|---|
| 2025.10.10 | ₩36,358 | ₩36,826 | ₩35,114 | ₩35,114 | -3.42% | 21.5만 |
|---|