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 | ₩52,052 | ₩52,105 | ₩50,715 | ₩51,410 | -1.23% | 6.3만 |
| 2026.10.08 | ₩51,731 | ₩52,413 | ₩51,410 | ₩52,212 | +0.93% | 11.4만 |
| 2026.10.07 | ₩51,878 | ₩52,159 | ₩51,383 | ₩51,758 | -0.23% | 11.8만 |
| 2026.10.06 | ₩52,988 | ₩53,416 | ₩52,359 | ₩52,520 | -0.88% | 9.6만 |
| 2026.10.05 | ₩53,322 | ₩53,763 | ₩52,386 | ₩52,988 | -0.63% | 11.9만 |
| 2026.10.02 | ₩53,322 | ₩53,950 | ₩52,974 | ₩53,456 | +0.25% | 11.9만 |
| 2026.10.01 | ₩51,838 | ₩52,787 | ₩50,942 | ₩52,787 | +1.83% | 13.6만 |
| 2026.09.30 | ₩52,573 | ₩52,627 | ₩51,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,119 |
| -0.86% |
| 12.4만 |
| 2026.09.29 | ₩52,881 | ₩52,921 | ₩51,865 | ₩52,533 | -0.66% | 9.9만 |
|---|
| 2026.09.28 | ₩53,456 | ₩53,643 | ₩52,814 | ₩52,881 | -1.08% | 13.3만 |
|---|
| 2026.09.25 | ₩53,616 | ₩54,606 | ₩53,536 | ₩53,790 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩53,282 | ₩53,670 | ₩52,961 | ₩53,509 | +0.43% | 12.7만 |
|---|
| 2026.09.23 | ₩53,817 | ₩53,910 | ₩52,974 | ₩53,028 | -1.47% | 13만 |
|---|
| 2026.09.22 | ₩54,392 | ₩54,512 | ₩53,549 | ₩53,910 | -0.88% | 14만 |
|---|
| 2026.09.21 | ₩54,351 | ₩54,833 | ₩53,884 | ₩53,924 | -0.79% | 9.7만 |
|---|
| 2026.09.18 | ₩54,057 | ₩54,525 | ₩53,496 | ₩54,338 | +0.52% | 41.2만 |
|---|
| 2026.09.17 | ₩54,392 | ₩54,659 | ₩53,950 | ₩54,445 | +0.10% | 29.3만 |
|---|
| 2026.09.16 | ₩54,659 | ₩54,686 | ₩52,894 | ₩53,790 | -1.59% | 12.8만 |
|---|
| 2026.09.15 | ₩54,285 | ₩54,900 | ₩54,031 | ₩54,552 | +0.49% | 9.5만 |
|---|
| 2026.09.14 | ₩54,539 | ₩55,127 | ₩54,432 | ₩54,846 | +0.56% | 12.3만 |
|---|
| 2026.09.11 | ₩55,515 | ₩55,769 | ₩54,378 | ₩54,712 | -1.45% | 9.8만 |
|---|
| 2026.09.10 | ₩54,418 | ₩55,007 | ₩54,017 | ₩54,940 | +0.96% | 12.3만 |
|---|
| 2026.09.09 | ₩54,739 | ₩55,060 | ₩53,990 | ₩54,539 | -0.37% | 12.1만 |
|---|
| 2026.09.08 | ₩55,568 | ₩56,076 | ₩54,806 | ₩55,033 | -0.96% | 11.8만 |
|---|
| 2026.09.04 | ₩55,114 | ₩55,822 | ₩55,100 | ₩55,755 | +1.16% | 13.2만 |
|---|
| 2026.09.03 | ₩55,087 | ₩55,287 | ₩54,646 | ₩55,060 | -0.05% | 9.4만 |
|---|
| 2026.09.02 | ₩53,616 | ₩54,819 | ₩53,616 | ₩54,606 | +1.85% | 10.9만 |
|---|
| 2026.09.01 | ₩53,950 | ₩54,365 | ₩53,135 | ₩53,536 | -0.77% | 9.6만 |
|---|
| 2026.08.31 | ₩54,846 | ₩54,846 | ₩53,950 | ₩54,178 | -1.22% | 12.8만 |
|---|
| 2026.08.28 | ₩54,712 | ₩55,394 | ₩54,579 | ₩54,766 | +0.10% | 19.4만 |
|---|
| 2026.08.27 | ₩54,458 | ₩54,913 | ₩53,375 | ₩54,712 | +0.47% | 25.1만 |
|---|
| 2026.08.26 | ₩54,619 | ₩54,953 | ₩54,338 | ₩54,552 | -0.12% | 10.8만 |
|---|
| 2026.08.25 | ₩55,341 | ₩55,488 | ₩54,164 | ₩54,311 | -1.86% | 9.9만 |
|---|
| 2026.08.24 | ₩55,073 | ₩55,341 | ₩54,485 | ₩54,579 | -0.90% | 9.3만 |
|---|
| 2026.08.21 | ₩54,886 | ₩55,100 | ₩54,204 | ₩55,087 | +0.37% | 27.7만 |
|---|
| 2026.08.20 | ₩54,445 | ₩54,806 | ₩54,164 | ₩54,539 | +0.17% | 17.8만 |
|---|
| 2026.08.19 | ₩55,582 | ₩55,595 | ₩54,646 | ₩54,699 | -1.59% | 22.7만 |
|---|
| 2026.08.18 | ₩55,715 | ₩55,822 | ₩55,020 | ₩55,582 | -0.24% | 12만 |
|---|
| 2026.08.17 | ₩55,555 | ₩56,036 | ₩55,394 | ₩55,568 | +0.02% | 15.3만 |
|---|
| 2026.08.14 | ₩56,090 | ₩56,571 | ₩55,729 | ₩55,822 | -0.48% | 10.1만 |
|---|
| 2026.08.13 | ₩56,411 | ₩56,624 | ₩55,769 | ₩56,009 | -0.71% | 9만 |
|---|
| 2026.08.12 | ₩55,889 | ₩56,304 | ₩55,568 | ₩55,983 | +0.17% | 10.7만 |
|---|
| 2026.08.11 | ₩55,328 | ₩55,822 | ₩55,020 | ₩55,675 | +0.63% | 11.9만 |
|---|
| 2026.08.10 | ₩55,435 | ₩55,809 | ₩54,819 | ₩55,261 | -0.31% | 13.6만 |
|---|
| 2026.08.07 | ₩56,103 | ₩56,477 | ₩54,833 | ₩55,689 | -0.74% | 17.8만 |
|---|
| 2026.08.06 | ₩57,159 | ₩57,159 | ₩56,023 | ₩56,103 | -1.85% | 15.9만 |
|---|
| 2026.08.05 | ₩57,240 | ₩57,387 | ₩56,598 | ₩56,772 | -0.82% | 14만 |
|---|
| 2026.08.04 | ₩56,932 | ₩57,373 | ₩56,598 | ₩57,092 | +0.28% | 12.5만 |
|---|
| 2026.08.03 | ₩56,424 | ₩57,453 | ₩55,996 | ₩56,945 | +0.92% | 21.6만 |
|---|
| 2026.07.31 | ₩54,900 | ₩56,116 | ₩54,793 | ₩55,435 | +0.97% | 13.2만 |
|---|
| 2026.07.30 | ₩54,619 | ₩55,809 | ₩54,619 | ₩55,167 | +1.00% | 14.5만 |
|---|
| 2026.07.29 | ₩55,969 | ₩56,370 | ₩55,033 | ₩55,154 | -1.46% | 17.4만 |
|---|
| 2026.07.28 | ₩55,314 | ₩56,504 | ₩55,314 | ₩56,370 | +1.91% | 15.6만 |
|---|
| 2026.07.27 | ₩55,287 | ₩55,421 | ₩54,311 | ₩55,154 | -0.24% | 27.6만 |
|---|
| 2026.07.24 | ₩52,065 | ₩55,060 | ₩51,851 | ₩54,311 | +4.31% | 27.7만 |
|---|
| 2026.07.23 | ₩51,316 | ₩52,279 | ₩50,875 | ₩51,771 | +0.89% | 15.9만 |
|---|
| 2026.07.22 | ₩52,694 | ₩52,694 | ₩51,691 | ₩51,998 | -1.32% | 11.8만 |
|---|
| 2026.07.21 | ₩52,653 | ₩53,242 | ₩51,076 | ₩52,801 | +0.28% | 15.7만 |
|---|
| 2026.07.20 | ₩52,801 | ₩53,001 | ₩52,226 | ₩52,560 | -0.46% | 10.6만 |
|---|
| 2026.07.17 | ₩53,095 | ₩53,977 | ₩52,319 | ₩52,573 | -0.98% | 11.2만 |
|---|
| 2026.07.16 | ₩52,453 | ₩54,017 | ₩52,453 | ₩53,523 | +2.04% | 14.5만 |
|---|
| 2026.07.15 | ₩51,824 | ₩52,587 | ₩51,784 | ₩52,373 | +1.06% | 12.1만 |
|---|
| 2026.07.14 | ₩51,998 | ₩52,453 | ₩50,862 | ₩51,851 | -0.28% | 10.4만 |
|---|
| 2026.07.13 | ₩51,985 | ₩52,252 | ₩51,544 | ₩51,811 | -0.33% | 12.9만 |
|---|
| 2026.07.10 | ₩51,570 | ₩52,172 | ₩51,570 | ₩51,945 | +0.73% | 11.1만 |
|---|
| 2026.07.09 | ₩50,701 | ₩51,838 | ₩50,407 | ₩51,771 | +2.11% | 13.7만 |
|---|
| 2026.07.08 | ₩51,410 | ₩51,758 | ₩50,153 | ₩50,327 | -2.11% | 16.1만 |
|---|
| 2026.07.07 | ₩52,038 | ₩52,720 | ₩51,410 | ₩51,490 | -1.05% | 13.5만 |
|---|
| 2026.07.06 | ₩52,172 | ₩52,720 | ₩51,651 | ₩52,038 | -0.26% | 13.4만 |
|---|
| 2026.07.02 | ₩53,656 | ₩53,656 | ₩51,998 | ₩52,172 | -2.77% | 14.1만 |
|---|
| 2026.07.01 | ₩51,878 | ₩53,830 | ₩51,838 | ₩53,576 | +3.27% | 25.6만 |
|---|
| 2026.06.30 | ₩51,838 | ₩52,386 | ₩51,437 | ₩52,105 | +0.52% | 23.4만 |
|---|
| 2026.06.29 | ₩52,052 | ₩52,266 | ₩50,982 | ₩51,918 | -0.26% | 25.1만 |
|---|
| 2026.06.26 | ₩51,744 | ₩52,506 | ₩50,862 | ₩52,052 | +0.59% | 92.8만 |
|---|
| 2026.06.25 | ₩51,704 | ₩52,399 | ₩51,343 | ₩51,744 | +0.08% | 16.4만 |
|---|
| 2026.06.24 | ₩51,343 | ₩51,945 | ₩51,143 | ₩51,704 | +0.70% | 23.8만 |
|---|
| 2026.06.23 | ₩50,648 | ₩51,637 | ₩50,421 | ₩51,343 | +1.37% | 23.1만 |
|---|
| 2026.06.22 | ₩49,953 | ₩50,848 | ₩49,953 | ₩50,661 | +1.42% | 28.6만 |
|---|
| 2026.06.18 | ₩49,846 | ₩50,447 | ₩49,618 | ₩49,953 | +0.21% | 32.4만 |
|---|
| 2026.06.17 | ₩49,525 | ₩50,193 | ₩48,709 | ₩49,498 | -0.05% | 25.2만 |
|---|
| 2026.06.16 | ₩50,086 | ₩50,581 | ₩49,418 | ₩49,672 | -0.83% | 13.2만 |
|---|
| 2026.06.15 | ₩50,875 | ₩51,437 | ₩49,538 | ₩49,672 | -2.37% | 17.6만 |
|---|
| 2026.06.12 | ₩50,594 | ₩51,022 | ₩50,380 | ₩50,675 | +0.16% | 17만 |
|---|
| 2026.06.11 | ₩50,808 | ₩51,129 | ₩50,033 | ₩50,782 | -0.05% | 15.7만 |
|---|
| 2026.06.10 | ₩50,487 | ₩50,808 | ₩50,166 | ₩50,581 | +0.19% | 21.4만 |
|---|
| 2026.06.09 | ₩50,086 | ₩51,423 | ₩50,006 | ₩50,193 | +0.21% | 19.5만 |
|---|
| 2026.06.08 | ₩49,792 | ₩50,608 | ₩49,578 | ₩49,832 | +0.08% | 9.2만 |
|---|
| 2026.06.05 | ₩48,963 | ₩50,140 | ₩47,947 | ₩49,618 | +1.34% | 8만 |
|---|
| 2026.06.04 | ₩48,014 | ₩49,338 | ₩47,960 | ₩48,963 | +1.98% | 22.8만 |
|---|
| 2026.06.03 | ₩48,335 | ₩48,789 | ₩47,252 | ₩47,426 | -1.88% | 10.1만 |
|---|
| 2026.06.02 | ₩47,532 | ₩48,896 | ₩47,479 | ₩48,749 | +2.56% | 10만 |
|---|
| 2026.06.01 | ₩48,134 | ₩48,388 | ₩47,278 | ₩47,773 | -0.75% | 7.6만 |
|---|
| 2026.05.29 | ₩47,960 | ₩48,522 | ₩47,666 | ₩48,442 | +1.00% | 9.6만 |
|---|
| 2026.05.28 | ₩48,121 | ₩48,241 | ₩47,145 | ₩47,880 | -0.50% | 10.9만 |
|---|
| 2026.05.27 | ₩48,696 | ₩48,843 | ₩47,666 | ₩48,041 | -1.35% | 12.1만 |
|---|
| 2026.05.26 | ₩47,613 | ₩48,776 | ₩47,599 | ₩48,428 | +1.71% | 10.1만 |
|---|
| 2026.05.22 | ₩47,385 | ₩47,773 | ₩47,118 | ₩47,278 | -0.23% | 9.5만 |
|---|
| 2026.05.21 | ₩46,570 | ₩47,332 | ₩46,436 | ₩47,292 | +1.55% | 7.9만 |
|---|
| 2026.05.20 | ₩45,955 | ₩47,038 | ₩45,634 | ₩46,931 | +2.12% | 10.4만 |
|---|
| 2026.05.19 | ₩45,554 | ₩46,155 | ₩45,219 | ₩45,955 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩45,219 | ₩46,463 | ₩45,099 | ₩46,022 | +1.77% | 7만 |
|---|
| 2026.05.15 | ₩45,687 | ₩45,687 | ₩44,992 | ₩45,219 | -1.02% | 9.1만 |
|---|
| 2026.05.14 | ₩45,981 | ₩46,543 | ₩45,607 | ₩45,794 | -0.41% | 9.2만 |
|---|
| 2026.05.13 | ₩45,968 | ₩46,530 | ₩45,500 | ₩45,781 | -0.41% | 9.2만 |
|---|
| 2026.05.12 | ₩46,476 | ₩46,503 | ₩45,594 | ₩46,356 | -0.26% | 11.5만 |
|---|
| 2026.05.11 | ₩47,345 | ₩47,345 | ₩46,249 | ₩46,663 | -1.44% | 9만 |
|---|
| 2026.05.08 | ₩47,278 | ₩47,733 | ₩46,516 | ₩47,345 | +0.14% | 7.3만 |
|---|
| 2026.05.07 | ₩47,265 | ₩47,666 | ₩46,717 | ₩47,345 | +0.17% | 8만 |
|---|
| 2026.05.06 | ₩46,851 | ₩47,466 | ₩46,851 | ₩47,265 | +0.88% | 8.2만 |
|---|
| 2026.05.05 | ₩45,540 | ₩46,650 | ₩45,460 | ₩46,556 | +2.23% | 9만 |
|---|
| 2026.05.04 | ₩45,768 | ₩46,289 | ₩45,193 | ₩45,353 | -0.91% | 5.6만 |
|---|
| 2026.05.01 | ₩45,647 | ₩46,503 | ₩45,179 | ₩46,115 | +1.03% | 6.9만 |
|---|
| 2026.04.30 | ₩45,112 | ₩46,102 | ₩45,112 | ₩45,554 | +0.98% | 7.3만 |
|---|
| 2026.04.29 | ₩46,530 | ₩46,757 | ₩45,407 | ₩45,500 | -2.21% | 8.1만 |
|---|
| 2026.04.28 | ₩46,102 | ₩47,131 | ₩46,102 | ₩46,797 | +1.51% | 9만 |
|---|
| 2026.04.27 | ₩45,340 | ₩46,222 | ₩44,738 | ₩46,209 | +1.92% | 9.4만 |
|---|
| 2026.04.24 | ₩44,885 | ₩45,955 | ₩44,431 | ₩45,072 | +0.42% | 12.2만 |
|---|
| 2026.04.23 | ₩45,661 | ₩46,129 | ₩44,765 | ₩45,661 | 0.00% | 19만 |
|---|
| 2026.04.22 | ₩45,754 | ₩46,262 | ₩45,420 | ₩45,687 | -0.15% | 7.6만 |
|---|
| 2026.04.21 | ₩46,744 | ₩46,784 | ₩45,473 | ₩45,754 | -2.12% | 11.5만 |
|---|
| 2026.04.20 | ₩46,864 | ₩47,372 | ₩46,784 | ₩46,864 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩46,276 | ₩47,693 | ₩46,195 | ₩46,971 | +1.50% | 10.7만 |
|---|
| 2026.04.16 | ₩45,634 | ₩45,901 | ₩45,393 | ₩45,781 | +0.32% | 11.8만 |
|---|
| 2026.04.15 | ₩45,848 | ₩46,115 | ₩45,046 | ₩45,834 | -0.03% | 9.3만 |
|---|
| 2026.04.14 | ₩45,126 | ₩46,022 | ₩44,725 | ₩45,915 | +1.75% | 12.5만 |
|---|
| 2026.04.13 | ₩45,433 | ₩45,487 | ₩44,832 | ₩45,259 | -0.38% | 15.1만 |
|---|
| 2026.04.10 | ₩46,115 | ₩46,115 | ₩45,153 | ₩45,527 | -1.28% | 8만 |
|---|
| 2026.04.09 | ₩44,965 | ₩46,088 | ₩44,818 | ₩45,981 | +2.26% | 16만 |
|---|
| 2026.04.08 | ₩45,714 | ₩46,088 | ₩45,032 | ₩45,300 | -0.91% | 15.4만 |
|---|
| 2026.04.07 | ₩43,749 | ₩44,537 | ₩43,655 | ₩44,377 | +1.44% | 12.6만 |
|---|
| 2026.04.06 | ₩43,080 | ₩43,829 | ₩43,067 | ₩43,815 | +1.71% | 7.1만 |
|---|
| 2026.04.02 | ₩42,385 | ₩43,147 | ₩42,184 | ₩43,080 | +1.64% | 11.3만 |
|---|
| 2026.04.01 | ₩42,545 | ₩43,267 | ₩42,452 | ₩42,906 | +0.85% | 11.6만 |
|---|
| 2026.03.31 | ₩42,131 | ₩42,452 | ₩41,596 | ₩42,398 | +0.63% | 11만 |
|---|
| 2026.03.30 | ₩41,796 | ₩41,796 | ₩41,168 | ₩41,516 | -0.67% | 7.9만 |
|---|
| 2026.03.27 | ₩41,529 | ₩41,703 | ₩41,034 | ₩41,302 | -0.55% | 8.1만 |
|---|
| 2026.03.26 | ₩41,315 | ₩41,810 | ₩41,248 | ₩41,756 | +1.07% | 7만 |
|---|
| 2026.03.25 | ₩42,398 | ₩42,398 | ₩41,275 | ₩41,783 | -1.45% | 10.2만 |
|---|
| 2026.03.24 | ₩41,342 | ₩42,412 | ₩41,181 | ₩41,984 | +1.55% | 11.4만 |
|---|
| 2026.03.23 | ₩41,944 | ₩42,759 | ₩40,994 | ₩41,850 | -0.22% | 17.8만 |
|---|
| 2026.03.20 | ₩41,034 | ₩41,222 | ₩40,406 | ₩40,901 | -0.33% | 34.3만 |
|---|
| 2026.03.19 | ₩40,085 | ₩41,422 | ₩40,018 | ₩40,954 | +2.17% | 11.2만 |
|---|
| 2026.03.18 | ₩40,727 | ₩40,968 | ₩40,219 | ₩40,513 | -0.53% | 21.2만 |
|---|
| 2026.03.17 | ₩41,021 | ₩41,235 | ₩40,299 | ₩40,807 | -0.52% | 15.3만 |
|---|
| 2026.03.16 | ₩40,647 | ₩41,181 | ₩40,647 | ₩40,740 | +0.23% | 10.3만 |
|---|
| 2026.03.13 | ₩40,593 | ₩41,181 | ₩39,711 | ₩40,446 | -0.36% | 12.3만 |
|---|
| 2026.03.12 | ₩39,871 | ₩40,673 | ₩39,550 | ₩40,540 | +1.68% | 9.1만 |
|---|
| 2026.03.11 | ₩40,540 | ₩40,874 | ₩40,246 | ₩40,620 | +0.20% | 13.4만 |
|---|
| 2026.03.10 | ₩41,248 | ₩42,024 | ₩40,874 | ₩41,128 | -0.29% | 13.6만 |
|---|
| 2026.03.09 | ₩40,339 | ₩41,288 | ₩39,390 | ₩41,088 | +1.86% | 14.4만 |
|---|
| 2026.03.06 | ₩40,566 | ₩41,195 | ₩39,965 | ₩41,155 | +1.45% | 13.6만 |
|---|
| 2026.03.05 | ₩41,957 | ₩42,358 | ₩41,088 | ₩41,837 | -0.29% | 12.7만 |
|---|
| 2026.03.04 | ₩42,465 | ₩43,214 | ₩42,251 | ₩42,559 | +0.22% | 14.6만 |
|---|
| 2026.03.03 | ₩41,917 | ₩42,599 | ₩41,275 | ₩42,318 | +0.96% | 9만 |
|---|
| 2026.03.02 | ₩41,275 | ₩42,933 | ₩41,088 | ₩42,639 | +3.30% | 16.2만 |
|---|
| 2026.02.27 | ₩43,174 | ₩43,682 | ₩41,369 | ₩41,957 | -2.82% | 18.1만 |
|---|
| 2026.02.26 | ₩43,347 | ₩44,243 | ₩42,666 | ₩43,989 | +1.48% | 22.5만 |
|---|
| 2026.02.25 | ₩42,946 | ₩43,775 | ₩42,946 | ₩43,120 | +0.40% | 30.2만 |
|---|
| 2026.02.24 | ₩42,946 | ₩43,401 | ₩42,358 | ₩42,813 | -0.31% | 16.9만 |
|---|
| 2026.02.23 | ₩44,872 | ₩45,300 | ₩42,385 | ₩43,093 | -3.96% | 17.5만 |
|---|
| 2026.02.20 | ₩45,019 | ₩45,340 | ₩44,471 | ₩45,112 | +0.21% | 31만 |
|---|
| 2026.02.19 | ₩44,952 | ₩45,433 | ₩44,257 | ₩45,019 | +0.15% | 21.3만 |
|---|
| 2026.02.18 | ₩46,597 | ₩47,225 | ₩45,005 | ₩45,219 | -2.96% | 12.4만 |
|---|
| 2026.02.17 | ₩46,610 | ₩46,944 | ₩45,915 | ₩46,503 | -0.23% | 10만 |
|---|
| 2026.02.13 | ₩45,634 | ₩46,236 | ₩45,139 | ₩46,008 | +0.82% | 9.7만 |
|---|
| 2026.02.12 | ₩46,436 | ₩46,797 | ₩44,845 | ₩45,554 | -1.90% | 11.2만 |
|---|
| 2026.02.11 | ₩46,222 | ₩46,864 | ₩45,473 | ₩46,035 | -0.40% | 26.4만 |
|---|
| 2026.02.10 | ₩46,289 | ₩46,810 | ₩45,500 | ₩46,075 | -0.46% | 15.2만 |
|---|
| 2026.02.09 | ₩46,784 | ₩47,105 | ₩46,302 | ₩46,503 | -0.60% | 11.2만 |
|---|
| 2026.02.06 | ₩46,730 | ₩47,426 | ₩46,717 | ₩46,984 | +0.54% | 25.6만 |
|---|
| 2026.02.05 | ₩46,436 | ₩47,038 | ₩46,262 | ₩46,530 | +0.20% | 40.4만 |
|---|
| 2026.02.04 | ₩46,209 | ₩46,998 | ₩46,209 | ₩46,503 | +0.64% | 46.1만 |
|---|
| 2026.02.03 | ₩45,460 | ₩46,543 | ₩45,246 | ₩45,821 | +0.79% | 25.2만 |
|---|
| 2026.02.02 | ₩44,417 | ₩45,995 | ₩44,417 | ₩45,393 | +2.20% | 31.1만 |
|---|
| 2026.01.30 | ₩44,043 | ₩44,604 | ₩43,013 | ₩44,043 | 0.00% | 20.9만 |
|---|
| 2026.01.29 | ₩42,880 | ₩44,096 | ₩42,839 | ₩44,029 | +2.68% | 17.1만 |
|---|
| 2026.01.28 | ₩42,986 | ₩43,174 | ₩42,505 | ₩42,746 | -0.56% | 9.7만 |
|---|
| 2026.01.27 | ₩42,986 | ₩43,334 | ₩42,826 | ₩43,080 | +0.22% | 8.1만 |
|---|
| 2026.01.26 | ₩42,732 | ₩42,960 | ₩42,184 | ₩42,880 | +0.34% | 8.3만 |
|---|
| 2026.01.23 | ₩44,270 | ₩44,551 | ₩42,625 | ₩42,813 | -3.29% | 12.1만 |
|---|
| 2026.01.22 | ₩44,471 | ₩45,099 | ₩44,310 | ₩44,350 | -0.27% | 15.8만 |
|---|
| 2026.01.21 | ₩42,465 | ₩44,685 | ₩42,465 | ₩44,471 | +4.72% | 19.5만 |
|---|
| 2026.01.20 | ₩42,639 | ₩42,786 | ₩42,144 | ₩42,224 | -0.97% | 12만 |
|---|
| 2026.01.16 | ₩43,027 | ₩43,307 | ₩42,826 | ₩43,040 | +0.03% | 8.9만 |
|---|
| 2026.01.15 | ₩42,585 | ₩43,227 | ₩42,585 | ₩43,080 | +1.16% | 9.3만 |
|---|
| 2026.01.14 | ₩41,462 | ₩42,305 | ₩41,462 | ₩42,184 | +1.74% | 9.6만 |
|---|
| 2026.01.13 | ₩42,077 | ₩42,077 | ₩41,342 | ₩41,636 | -1.05% | 8.5만 |
|---|
| 2026.01.12 | ₩41,676 | ₩41,823 | ₩41,208 | ₩41,690 | +0.03% | 7.4만 |
|---|
| 2026.01.09 | ₩43,080 | ₩43,080 | ₩41,903 | ₩41,997 | -2.51% | 12.4만 |
|---|
| 2026.01.08 | ₩41,783 | ₩43,307 | ₩41,783 | ₩43,080 | +3.10% | 13.9만 |
|---|
| 2026.01.07 | ₩42,037 | ₩42,144 | ₩41,155 | ₩41,890 | -0.35% | 13.5만 |
|---|
| 2026.01.06 | ₩42,198 | ₩42,198 | ₩41,623 | ₩42,024 | -0.41% | 19.1만 |
|---|
| 2026.01.05 | ₩41,195 | ₩43,053 | ₩41,195 | ₩42,425 | +2.99% | 19.1만 |
|---|
| 2026.01.02 | ₩41,730 | ₩42,331 | ₩40,994 | ₩41,235 | -1.19% | 18만 |
|---|
| 2025.12.31 | ₩42,211 | ₩42,211 | ₩41,609 | ₩41,676 | -1.27% | 14.2만 |
|---|
| 2025.12.30 | ₩42,211 | ₩42,826 | ₩41,783 | ₩41,917 | -0.70% | 13.8만 |
|---|
| 2025.12.29 | ₩42,773 | ₩42,813 | ₩42,198 | ₩42,251 | -1.22% | 17.2만 |
|---|
| 2025.12.26 | ₩42,599 | ₩42,866 | ₩42,425 | ₩42,773 | +0.41% | 11.6만 |
|---|
| 2025.12.24 | ₩42,572 | ₩43,040 | ₩42,519 | ₩42,652 | +0.19% | 10.3만 |
|---|
| 2025.12.23 | ₩42,612 | ₩42,946 | ₩42,585 | ₩42,585 | -0.06% | 12.7만 |
|---|
| 2025.12.22 | ₩42,933 | ₩43,749 | ₩42,652 | ₩42,746 | -0.44% | 16.1만 |
|---|
| 2025.12.19 | ₩43,441 | ₩43,722 | ₩42,585 | ₩42,826 | -1.42% | 33.6만 |
|---|
| 2025.12.18 | ₩43,441 | ₩43,922 | ₩43,321 | ₩43,628 | +0.43% | 15.6만 |
|---|
| 2025.12.17 | ₩43,120 | ₩43,615 | ₩42,786 | ₩43,080 | -0.09% | 12.1만 |
|---|
| 2025.12.16 | ₩43,321 | ₩44,123 | ₩43,120 | ₩43,147 | -0.40% | 12.2만 |
|---|
| 2025.12.15 | ₩43,628 | ₩43,789 | ₩43,174 | ₩43,321 | -0.70% | 13.2만 |
|---|
| 2025.12.12 | ₩43,655 | ₩44,110 | ₩43,481 | ₩43,789 | +0.31% | 9.6만 |
|---|
| 2025.12.11 | ₩43,227 | ₩43,976 | ₩43,227 | ₩43,602 | +0.87% | 9.7만 |
|---|
| 2025.12.10 | ₩41,903 | ₩43,668 | ₩41,903 | ₩43,414 | +3.61% | 21.7만 |
|---|
| 2025.12.09 | ₩41,489 | ₩42,211 | ₩41,489 | ₩41,903 | +1.00% | 7.3만 |
|---|
| 2025.12.08 | ₩41,449 | ₩42,010 | ₩41,449 | ₩41,542 | +0.23% | 10.1만 |
|---|
| 2025.12.05 | ₩41,609 | ₩41,770 | ₩41,222 | ₩41,262 | -0.84% | 6.3만 |
|---|
| 2025.12.04 | ₩41,690 | ₩42,010 | ₩41,449 | ₩41,770 | +0.19% | 8.2만 |
|---|
| 2025.12.03 | ₩41,168 | ₩41,837 | ₩40,941 | ₩41,796 | +1.53% | 10.7만 |
|---|
| 2025.12.02 | ₩41,235 | ₩41,235 | ₩40,713 | ₩40,847 | -0.94% | 5.9만 |
|---|
| 2025.12.01 | ₩40,593 | ₩41,395 | ₩40,486 | ₩40,968 | +0.92% | 17.4만 |
|---|
| 2025.11.28 | ₩40,820 | ₩41,034 | ₩40,486 | ₩40,914 | +0.23% | 5.7만 |
|---|
| 2025.11.26 | ₩40,994 | ₩41,155 | ₩40,700 | ₩40,901 | -0.23% | 6.9만 |
|---|
| 2025.11.25 | ₩39,978 | ₩41,329 | ₩39,871 | ₩41,128 | +2.88% | 21.8만 |
|---|
| 2025.11.24 | ₩39,443 | ₩39,791 | ₩39,229 | ₩39,644 | +0.51% | 14만 |
|---|
| 2025.11.21 | ₩38,200 | ₩39,671 | ₩38,106 | ₩39,403 | +3.15% | 12.2만 |
|---|
| 2025.11.20 | ₩38,668 | ₩39,136 | ₩38,066 | ₩38,106 | -1.45% | 9.7만 |
|---|
| 2025.11.19 | ₩37,785 | ₩38,347 | ₩37,772 | ₩38,227 | +1.17% | 9.3만 |
|---|
| 2025.11.18 | ₩38,013 | ₩38,374 | ₩37,718 | ₩37,852 | -0.42% | 10.4만 |
|---|
| 2025.11.17 | ₩38,908 | ₩39,229 | ₩37,839 | ₩38,133 | -1.99% | 12.3만 |
|---|
| 2025.11.14 | ₩38,935 | ₩39,296 | ₩38,467 | ₩39,109 | +0.45% | 9만 |
|---|
| 2025.11.13 | ₩39,443 | ₩39,751 | ₩39,122 | ₩39,403 | -0.10% | 11.1만 |
|---|
| 2025.11.12 | ₩39,671 | ₩40,205 | ₩39,483 | ₩39,577 | -0.24% | 8.4만 |
|---|
| 2025.11.11 | ₩39,684 | ₩39,925 | ₩39,577 | ₩39,711 | +0.07% | 7만 |
|---|
| 2025.11.10 | ₩39,363 | ₩39,951 | ₩39,310 | ₩39,831 | +1.19% | 8.7만 |
|---|
| 2025.11.07 | ₩38,815 | ₩39,229 | ₩38,507 | ₩39,216 | +1.03% | 19.3만 |
|---|
| 2025.11.06 | ₩38,975 | ₩39,069 | ₩38,547 | ₩38,882 | -0.24% | 7.8만 |
|---|
| 2025.11.05 | ₩38,454 | ₩39,122 | ₩38,400 | ₩39,096 | +1.67% | 9.7만 |
|---|
| 2025.11.04 | ₩38,507 | ₩38,761 | ₩38,053 | ₩38,454 | -0.14% | 12.1만 |
|---|
| 2025.11.03 | ₩38,120 | ₩38,935 | ₩37,478 | ₩38,815 | +1.82% | 13.6만 |
|---|
| 2025.10.31 | ₩37,906 | ₩38,227 | ₩37,438 | ₩38,013 | +0.28% | 12.2만 |
|---|
| 2025.10.30 | ₩38,547 | ₩39,122 | ₩38,253 | ₩38,334 | -0.55% | 10.3만 |
|---|
| 2025.10.29 | ₩39,310 | ₩39,590 | ₩38,360 | ₩38,668 | -1.63% | 29.3만 |
|---|
| 2025.10.28 | ₩39,310 | ₩39,497 | ₩38,788 | ₩39,390 | +0.20% | 13.9만 |
|---|
| 2025.10.27 | ₩39,296 | ₩39,951 | ₩38,842 | ₩39,376 | +0.20% | 27.3만 |
|---|
| 2025.10.24 | ₩37,291 | ₩39,109 | ₩37,224 | ₩38,708 | +3.80% | 30.7만 |
|---|
| 2025.10.23 | ₩35,579 | ₩35,833 | ₩35,191 | ₩35,405 | -0.49% | 14.3만 |
|---|
| 2025.10.22 | ₩35,593 | ₩36,101 | ₩35,445 | ₩35,606 | +0.04% | 6.2만 |
|---|
| 2025.10.21 | ₩35,325 | ₩35,954 | ₩35,272 | ₩35,566 | +0.68% | 6.9만 |
|---|
| 2025.10.20 | ₩34,536 | ₩35,512 | ₩34,536 | ₩35,445 | +2.63% | 9만 |
|---|
| 2025.10.17 | ₩34,871 | ₩35,004 | ₩34,309 | ₩34,389 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩36,087 | ₩36,101 | ₩34,242 | ₩34,576 | -4.19% | 23.2만 |
|---|
| 2025.10.15 | ₩36,930 | ₩37,130 | ₩35,873 | ₩36,074 | -2.32% | 8.7만 |
|---|
| 2025.10.14 | ₩35,352 | ₩37,010 | ₩35,352 | ₩36,756 | +3.97% | 9.8만 |
|---|
| 2025.10.13 | ₩35,740 | ₩35,740 | ₩35,004 | ₩35,659 | -0.22% | 8만 |
|---|
| 2025.10.10 | ₩36,341 | ₩36,809 | ₩35,098 | ₩35,098 | -3.42% | 21.5만 |
|---|