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 | ₩52,130 | ₩52,184 | ₩50,791 | ₩51,488 | -1.23% | 6.3만 |
| 2026.10.08 | ₩51,809 | ₩52,492 | ₩51,488 | ₩52,291 | +0.93% | 11.4만 |
| 2026.10.07 | ₩51,956 | ₩52,238 | ₩51,461 | ₩51,836 | -0.23% | 11.8만 |
| 2026.10.06 | ₩53,068 | ₩53,496 | ₩52,438 | ₩52,599 | -0.88% | 9.6만 |
| 2026.10.05 | ₩53,403 | ₩53,844 | ₩52,465 | ₩53,068 | -0.63% | 11.9만 |
| 2026.10.02 | ₩53,403 | ₩54,032 | ₩53,054 | ₩53,536 | +0.25% | 11.9만 |
| 2026.10.01 | ₩51,916 | ₩52,867 | ₩51,019 | ₩52,867 | +1.83% | 13.6만 |
| 2026.09.30 | ₩52,653 | ₩52,706 | ₩51,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,197 |
| -0.86% |
| 12.4만 |
| 2026.09.29 | ₩52,961 | ₩53,001 | ₩51,943 | ₩52,612 | -0.66% | 9.9만 |
|---|
| 2026.09.28 | ₩53,536 | ₩53,724 | ₩52,894 | ₩52,961 | -1.08% | 13.3만 |
|---|
| 2026.09.25 | ₩53,697 | ₩54,688 | ₩53,617 | ₩53,871 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩53,362 | ₩53,751 | ₩53,041 | ₩53,590 | +0.43% | 12.7만 |
|---|
| 2026.09.23 | ₩53,898 | ₩53,992 | ₩53,054 | ₩53,108 | -1.47% | 13만 |
|---|
| 2026.09.22 | ₩54,474 | ₩54,594 | ₩53,630 | ₩53,992 | -0.88% | 14만 |
|---|
| 2026.09.21 | ₩54,434 | ₩54,916 | ₩53,965 | ₩54,005 | -0.79% | 9.7만 |
|---|
| 2026.09.18 | ₩54,139 | ₩54,608 | ₩53,577 | ₩54,420 | +0.52% | 41.2만 |
|---|
| 2026.09.17 | ₩54,474 | ₩54,742 | ₩54,032 | ₩54,527 | +0.10% | 29.3만 |
|---|
| 2026.09.16 | ₩54,742 | ₩54,768 | ₩52,974 | ₩53,871 | -1.59% | 12.8만 |
|---|
| 2026.09.15 | ₩54,367 | ₩54,983 | ₩54,112 | ₩54,634 | +0.49% | 9.5만 |
|---|
| 2026.09.14 | ₩54,621 | ₩55,210 | ₩54,514 | ₩54,929 | +0.56% | 12.3만 |
|---|
| 2026.09.11 | ₩55,599 | ₩55,853 | ₩54,460 | ₩54,795 | -1.45% | 9.8만 |
|---|
| 2026.09.10 | ₩54,501 | ₩55,090 | ₩54,099 | ₩55,023 | +0.96% | 12.3만 |
|---|
| 2026.09.09 | ₩54,822 | ₩55,143 | ₩54,072 | ₩54,621 | -0.37% | 12.1만 |
|---|
| 2026.09.08 | ₩55,652 | ₩56,161 | ₩54,889 | ₩55,117 | -0.96% | 11.8만 |
|---|
| 2026.09.04 | ₩55,197 | ₩55,907 | ₩55,183 | ₩55,840 | +1.16% | 13.2만 |
|---|
| 2026.09.03 | ₩55,170 | ₩55,371 | ₩54,728 | ₩55,143 | -0.05% | 9.4만 |
|---|
| 2026.09.02 | ₩53,697 | ₩54,902 | ₩53,697 | ₩54,688 | +1.85% | 10.9만 |
|---|
| 2026.09.01 | ₩54,032 | ₩54,447 | ₩53,215 | ₩53,617 | -0.77% | 9.6만 |
|---|
| 2026.08.31 | ₩54,929 | ₩54,929 | ₩54,032 | ₩54,260 | -1.22% | 12.8만 |
|---|
| 2026.08.28 | ₩54,795 | ₩55,478 | ₩54,661 | ₩54,849 | +0.10% | 19.4만 |
|---|
| 2026.08.27 | ₩54,541 | ₩54,996 | ₩53,456 | ₩54,795 | +0.47% | 25.1만 |
|---|
| 2026.08.26 | ₩54,701 | ₩55,036 | ₩54,420 | ₩54,634 | -0.12% | 10.8만 |
|---|
| 2026.08.25 | ₩55,425 | ₩55,572 | ₩54,246 | ₩54,393 | -1.86% | 9.9만 |
|---|
| 2026.08.24 | ₩55,157 | ₩55,425 | ₩54,568 | ₩54,661 | -0.90% | 9.3만 |
|---|
| 2026.08.21 | ₩54,969 | ₩55,183 | ₩54,286 | ₩55,170 | +0.37% | 27.7만 |
|---|
| 2026.08.20 | ₩54,527 | ₩54,889 | ₩54,246 | ₩54,621 | +0.17% | 17.8만 |
|---|
| 2026.08.19 | ₩55,666 | ₩55,679 | ₩54,728 | ₩54,782 | -1.59% | 22.7만 |
|---|
| 2026.08.18 | ₩55,799 | ₩55,907 | ₩55,103 | ₩55,666 | -0.24% | 12만 |
|---|
| 2026.08.17 | ₩55,639 | ₩56,121 | ₩55,478 | ₩55,652 | +0.02% | 15.3만 |
|---|
| 2026.08.14 | ₩56,174 | ₩56,656 | ₩55,813 | ₩55,907 | -0.48% | 10.1만 |
|---|
| 2026.08.13 | ₩56,496 | ₩56,710 | ₩55,853 | ₩56,094 | -0.71% | 9만 |
|---|
| 2026.08.12 | ₩55,974 | ₩56,389 | ₩55,652 | ₩56,067 | +0.17% | 10.7만 |
|---|
| 2026.08.11 | ₩55,411 | ₩55,907 | ₩55,103 | ₩55,759 | +0.63% | 11.9만 |
|---|
| 2026.08.10 | ₩55,518 | ₩55,893 | ₩54,902 | ₩55,344 | -0.31% | 13.6만 |
|---|
| 2026.08.07 | ₩56,188 | ₩56,563 | ₩54,916 | ₩55,773 | -0.74% | 17.8만 |
|---|
| 2026.08.06 | ₩57,246 | ₩57,246 | ₩56,107 | ₩56,188 | -1.85% | 15.9만 |
|---|
| 2026.08.05 | ₩57,326 | ₩57,473 | ₩56,683 | ₩56,857 | -0.82% | 14만 |
|---|
| 2026.08.04 | ₩57,018 | ₩57,460 | ₩56,683 | ₩57,179 | +0.28% | 12.5만 |
|---|
| 2026.08.03 | ₩56,509 | ₩57,540 | ₩56,081 | ₩57,031 | +0.92% | 21.6만 |
|---|
| 2026.07.31 | ₩54,983 | ₩56,201 | ₩54,875 | ₩55,518 | +0.97% | 13.2만 |
|---|
| 2026.07.30 | ₩54,701 | ₩55,893 | ₩54,701 | ₩55,250 | +1.00% | 14.5만 |
|---|
| 2026.07.29 | ₩56,054 | ₩56,456 | ₩55,117 | ₩55,237 | -1.46% | 17.4만 |
|---|
| 2026.07.28 | ₩55,398 | ₩56,590 | ₩55,398 | ₩56,456 | +1.91% | 15.6만 |
|---|
| 2026.07.27 | ₩55,371 | ₩55,505 | ₩54,393 | ₩55,237 | -0.24% | 27.6만 |
|---|
| 2026.07.24 | ₩52,144 | ₩55,143 | ₩51,930 | ₩54,393 | +4.31% | 27.7만 |
|---|
| 2026.07.23 | ₩51,394 | ₩52,358 | ₩50,952 | ₩51,849 | +0.89% | 15.9만 |
|---|
| 2026.07.22 | ₩52,773 | ₩52,773 | ₩51,769 | ₩52,077 | -1.32% | 11.8만 |
|---|
| 2026.07.21 | ₩52,733 | ₩53,322 | ₩51,153 | ₩52,880 | +0.28% | 15.7만 |
|---|
| 2026.07.20 | ₩52,880 | ₩53,081 | ₩52,304 | ₩52,639 | -0.46% | 10.6만 |
|---|
| 2026.07.17 | ₩53,175 | ₩54,059 | ₩52,398 | ₩52,653 | -0.98% | 11.2만 |
|---|
| 2026.07.16 | ₩52,532 | ₩54,099 | ₩52,532 | ₩53,603 | +2.04% | 14.5만 |
|---|
| 2026.07.15 | ₩51,903 | ₩52,666 | ₩51,863 | ₩52,452 | +1.06% | 12.1만 |
|---|
| 2026.07.14 | ₩52,077 | ₩52,532 | ₩50,939 | ₩51,930 | -0.28% | 10.4만 |
|---|
| 2026.07.13 | ₩52,063 | ₩52,331 | ₩51,622 | ₩51,889 | -0.33% | 12.9만 |
|---|
| 2026.07.10 | ₩51,648 | ₩52,251 | ₩51,648 | ₩52,023 | +0.73% | 11.1만 |
|---|
| 2026.07.09 | ₩50,778 | ₩51,916 | ₩50,483 | ₩51,849 | +2.11% | 13.7만 |
|---|
| 2026.07.08 | ₩51,488 | ₩51,836 | ₩50,229 | ₩50,403 | -2.11% | 16.1만 |
|---|
| 2026.07.07 | ₩52,117 | ₩52,800 | ₩51,488 | ₩51,568 | -1.05% | 13.5만 |
|---|
| 2026.07.06 | ₩52,251 | ₩52,800 | ₩51,729 | ₩52,117 | -0.26% | 13.4만 |
|---|
| 2026.07.02 | ₩53,737 | ₩53,737 | ₩52,077 | ₩52,251 | -2.77% | 14.1만 |
|---|
| 2026.07.01 | ₩51,956 | ₩53,911 | ₩51,916 | ₩53,657 | +3.27% | 25.6만 |
|---|
| 2026.06.30 | ₩51,916 | ₩52,465 | ₩51,514 | ₩52,184 | +0.52% | 23.4만 |
|---|
| 2026.06.29 | ₩52,130 | ₩52,345 | ₩51,059 | ₩51,996 | -0.26% | 25.1만 |
|---|
| 2026.06.26 | ₩51,822 | ₩52,586 | ₩50,939 | ₩52,130 | +0.59% | 92.8만 |
|---|
| 2026.06.25 | ₩51,782 | ₩52,479 | ₩51,421 | ₩51,822 | +0.08% | 16.4만 |
|---|
| 2026.06.24 | ₩51,421 | ₩52,023 | ₩51,220 | ₩51,782 | +0.70% | 23.8만 |
|---|
| 2026.06.23 | ₩50,724 | ₩51,715 | ₩50,497 | ₩51,421 | +1.37% | 23.1만 |
|---|
| 2026.06.22 | ₩50,028 | ₩50,925 | ₩50,028 | ₩50,738 | +1.42% | 28.6만 |
|---|
| 2026.06.18 | ₩49,921 | ₩50,523 | ₩49,693 | ₩50,028 | +0.21% | 32.4만 |
|---|
| 2026.06.17 | ₩49,600 | ₩50,269 | ₩48,783 | ₩49,573 | -0.05% | 25.2만 |
|---|
| 2026.06.16 | ₩50,162 | ₩50,657 | ₩49,492 | ₩49,747 | -0.83% | 13.2만 |
|---|
| 2026.06.15 | ₩50,952 | ₩51,514 | ₩49,613 | ₩49,747 | -2.37% | 17.6만 |
|---|
| 2026.06.12 | ₩50,671 | ₩51,099 | ₩50,457 | ₩50,751 | +0.16% | 17만 |
|---|
| 2026.06.11 | ₩50,885 | ₩51,206 | ₩50,108 | ₩50,858 | -0.05% | 15.7만 |
|---|
| 2026.06.10 | ₩50,564 | ₩50,885 | ₩50,242 | ₩50,657 | +0.19% | 21.4만 |
|---|
| 2026.06.09 | ₩50,162 | ₩51,501 | ₩50,082 | ₩50,269 | +0.21% | 19.5만 |
|---|
| 2026.06.08 | ₩49,867 | ₩50,684 | ₩49,653 | ₩49,908 | +0.08% | 9.2만 |
|---|
| 2026.06.05 | ₩49,037 | ₩50,216 | ₩48,019 | ₩49,693 | +1.34% | 8만 |
|---|
| 2026.06.04 | ₩48,086 | ₩49,412 | ₩48,033 | ₩49,037 | +1.98% | 22.8만 |
|---|
| 2026.06.03 | ₩48,408 | ₩48,863 | ₩47,323 | ₩47,497 | -1.88% | 10.1만 |
|---|
| 2026.06.02 | ₩47,604 | ₩48,970 | ₩47,551 | ₩48,823 | +2.56% | 10만 |
|---|
| 2026.06.01 | ₩48,207 | ₩48,461 | ₩47,350 | ₩47,845 | -0.75% | 7.6만 |
|---|
| 2026.05.29 | ₩48,033 | ₩48,595 | ₩47,738 | ₩48,515 | +1.00% | 9.6만 |
|---|
| 2026.05.28 | ₩48,193 | ₩48,314 | ₩47,216 | ₩47,952 | -0.50% | 10.9만 |
|---|
| 2026.05.27 | ₩48,769 | ₩48,917 | ₩47,738 | ₩48,113 | -1.35% | 12.1만 |
|---|
| 2026.05.26 | ₩47,685 | ₩48,850 | ₩47,671 | ₩48,501 | +1.71% | 10.1만 |
|---|
| 2026.05.22 | ₩47,457 | ₩47,845 | ₩47,189 | ₩47,350 | -0.23% | 9.5만 |
|---|
| 2026.05.21 | ₩46,640 | ₩47,403 | ₩46,506 | ₩47,363 | +1.55% | 7.9만 |
|---|
| 2026.05.20 | ₩46,024 | ₩47,109 | ₩45,703 | ₩47,002 | +2.12% | 10.4만 |
|---|
| 2026.05.19 | ₩45,622 | ₩46,225 | ₩45,288 | ₩46,024 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩45,288 | ₩46,533 | ₩45,167 | ₩46,091 | +1.77% | 7만 |
|---|
| 2026.05.15 | ₩45,756 | ₩45,756 | ₩45,060 | ₩45,288 | -1.02% | 9.1만 |
|---|
| 2026.05.14 | ₩46,051 | ₩46,613 | ₩45,676 | ₩45,863 | -0.41% | 9.2만 |
|---|
| 2026.05.13 | ₩46,038 | ₩46,600 | ₩45,569 | ₩45,850 | -0.41% | 9.2만 |
|---|
| 2026.05.12 | ₩46,546 | ₩46,573 | ₩45,663 | ₩46,426 | -0.26% | 11.5만 |
|---|
| 2026.05.11 | ₩47,417 | ₩47,417 | ₩46,319 | ₩46,734 | -1.44% | 9만 |
|---|
| 2026.05.08 | ₩47,350 | ₩47,805 | ₩46,587 | ₩47,417 | +0.14% | 7.3만 |
|---|
| 2026.05.07 | ₩47,336 | ₩47,738 | ₩46,787 | ₩47,417 | +0.17% | 8만 |
|---|
| 2026.05.06 | ₩46,921 | ₩47,537 | ₩46,921 | ₩47,336 | +0.88% | 8.2만 |
|---|
| 2026.05.05 | ₩45,609 | ₩46,721 | ₩45,529 | ₩46,627 | +2.23% | 9만 |
|---|
| 2026.05.04 | ₩45,837 | ₩46,359 | ₩45,261 | ₩45,422 | -0.91% | 5.6만 |
|---|
| 2026.05.01 | ₩45,716 | ₩46,573 | ₩45,248 | ₩46,185 | +1.03% | 6.9만 |
|---|
| 2026.04.30 | ₩45,181 | ₩46,171 | ₩45,181 | ₩45,622 | +0.98% | 7.3만 |
|---|
| 2026.04.29 | ₩46,600 | ₩46,828 | ₩45,475 | ₩45,569 | -2.21% | 8.1만 |
|---|
| 2026.04.28 | ₩46,171 | ₩47,203 | ₩46,171 | ₩46,868 | +1.51% | 9만 |
|---|
| 2026.04.27 | ₩45,408 | ₩46,292 | ₩44,806 | ₩46,279 | +1.92% | 9.4만 |
|---|
| 2026.04.24 | ₩44,953 | ₩46,024 | ₩44,498 | ₩45,140 | +0.42% | 12.2만 |
|---|
| 2026.04.23 | ₩45,730 | ₩46,198 | ₩44,832 | ₩45,730 | 0.00% | 19만 |
|---|
| 2026.04.22 | ₩45,823 | ₩46,332 | ₩45,489 | ₩45,756 | -0.15% | 7.6만 |
|---|
| 2026.04.21 | ₩46,814 | ₩46,854 | ₩45,542 | ₩45,823 | -2.12% | 11.5만 |
|---|
| 2026.04.20 | ₩46,935 | ₩47,444 | ₩46,854 | ₩46,935 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩46,346 | ₩47,765 | ₩46,265 | ₩47,042 | +1.50% | 10.7만 |
|---|
| 2026.04.16 | ₩45,703 | ₩45,971 | ₩45,462 | ₩45,850 | +0.32% | 11.8만 |
|---|
| 2026.04.15 | ₩45,917 | ₩46,185 | ₩45,114 | ₩45,904 | -0.03% | 9.3만 |
|---|
| 2026.04.14 | ₩45,194 | ₩46,091 | ₩44,792 | ₩45,984 | +1.75% | 12.5만 |
|---|
| 2026.04.13 | ₩45,502 | ₩45,556 | ₩44,899 | ₩45,328 | -0.38% | 15.1만 |
|---|
| 2026.04.10 | ₩46,185 | ₩46,185 | ₩45,221 | ₩45,596 | -1.28% | 8만 |
|---|
| 2026.04.09 | ₩45,033 | ₩46,158 | ₩44,886 | ₩46,051 | +2.26% | 16만 |
|---|
| 2026.04.08 | ₩45,783 | ₩46,158 | ₩45,100 | ₩45,368 | -0.91% | 15.4만 |
|---|
| 2026.04.07 | ₩43,815 | ₩44,605 | ₩43,721 | ₩44,444 | +1.44% | 12.6만 |
|---|
| 2026.04.06 | ₩43,145 | ₩43,895 | ₩43,132 | ₩43,882 | +1.71% | 7.1만 |
|---|
| 2026.04.02 | ₩42,449 | ₩43,212 | ₩42,248 | ₩43,145 | +1.64% | 11.3만 |
|---|
| 2026.04.01 | ₩42,610 | ₩43,333 | ₩42,516 | ₩42,971 | +0.85% | 11.6만 |
|---|
| 2026.03.31 | ₩42,194 | ₩42,516 | ₩41,659 | ₩42,462 | +0.63% | 11만 |
|---|
| 2026.03.30 | ₩41,860 | ₩41,860 | ₩41,230 | ₩41,578 | -0.67% | 7.9만 |
|---|
| 2026.03.27 | ₩41,592 | ₩41,766 | ₩41,096 | ₩41,364 | -0.55% | 8.1만 |
|---|
| 2026.03.26 | ₩41,378 | ₩41,873 | ₩41,311 | ₩41,819 | +1.07% | 7만 |
|---|
| 2026.03.25 | ₩42,462 | ₩42,462 | ₩41,337 | ₩41,846 | -1.45% | 10.2만 |
|---|
| 2026.03.24 | ₩41,404 | ₩42,476 | ₩41,244 | ₩42,047 | +1.55% | 11.4만 |
|---|
| 2026.03.23 | ₩42,007 | ₩42,824 | ₩41,056 | ₩41,913 | -0.22% | 17.8만 |
|---|
| 2026.03.20 | ₩41,096 | ₩41,284 | ₩40,467 | ₩40,962 | -0.33% | 34.3만 |
|---|
| 2026.03.19 | ₩40,146 | ₩41,485 | ₩40,079 | ₩41,016 | +2.17% | 11.2만 |
|---|
| 2026.03.18 | ₩40,788 | ₩41,029 | ₩40,280 | ₩40,574 | -0.53% | 21.2만 |
|---|
| 2026.03.17 | ₩41,083 | ₩41,297 | ₩40,360 | ₩40,869 | -0.52% | 15.3만 |
|---|
| 2026.03.16 | ₩40,708 | ₩41,244 | ₩40,708 | ₩40,802 | +0.23% | 10.3만 |
|---|
| 2026.03.13 | ₩40,654 | ₩41,244 | ₩39,771 | ₩40,507 | -0.36% | 12.3만 |
|---|
| 2026.03.12 | ₩39,931 | ₩40,735 | ₩39,610 | ₩40,601 | +1.68% | 9.1만 |
|---|
| 2026.03.11 | ₩40,601 | ₩40,936 | ₩40,306 | ₩40,681 | +0.20% | 13.4만 |
|---|
| 2026.03.10 | ₩41,311 | ₩42,087 | ₩40,936 | ₩41,190 | -0.29% | 13.6만 |
|---|
| 2026.03.09 | ₩40,400 | ₩41,351 | ₩39,449 | ₩41,150 | +1.86% | 14.4만 |
|---|
| 2026.03.06 | ₩40,628 | ₩41,257 | ₩40,025 | ₩41,217 | +1.45% | 13.6만 |
|---|
| 2026.03.05 | ₩42,020 | ₩42,422 | ₩41,150 | ₩41,900 | -0.29% | 12.7만 |
|---|
| 2026.03.04 | ₩42,529 | ₩43,279 | ₩42,315 | ₩42,623 | +0.22% | 14.6만 |
|---|
| 2026.03.03 | ₩41,980 | ₩42,663 | ₩41,337 | ₩42,382 | +0.96% | 9만 |
|---|
| 2026.03.02 | ₩41,337 | ₩42,998 | ₩41,150 | ₩42,703 | +3.30% | 16.2만 |
|---|
| 2026.02.27 | ₩43,239 | ₩43,748 | ₩41,431 | ₩42,020 | -2.82% | 18.1만 |
|---|
| 2026.02.26 | ₩43,413 | ₩44,310 | ₩42,730 | ₩44,056 | +1.48% | 22.5만 |
|---|
| 2026.02.25 | ₩43,011 | ₩43,841 | ₩43,011 | ₩43,185 | +0.40% | 30.2만 |
|---|
| 2026.02.24 | ₩43,011 | ₩43,467 | ₩42,422 | ₩42,877 | -0.31% | 16.9만 |
|---|
| 2026.02.23 | ₩44,940 | ₩45,368 | ₩42,449 | ₩43,159 | -3.96% | 17.5만 |
|---|
| 2026.02.20 | ₩45,087 | ₩45,408 | ₩44,538 | ₩45,181 | +0.21% | 31만 |
|---|
| 2026.02.19 | ₩45,020 | ₩45,502 | ₩44,324 | ₩45,087 | +0.15% | 21.3만 |
|---|
| 2026.02.18 | ₩46,667 | ₩47,296 | ₩45,073 | ₩45,288 | -2.96% | 12.4만 |
|---|
| 2026.02.17 | ₩46,680 | ₩47,015 | ₩45,984 | ₩46,573 | -0.23% | 10만 |
|---|
| 2026.02.13 | ₩45,703 | ₩46,305 | ₩45,207 | ₩46,078 | +0.82% | 9.7만 |
|---|
| 2026.02.12 | ₩46,506 | ₩46,868 | ₩44,913 | ₩45,622 | -1.90% | 11.2만 |
|---|
| 2026.02.11 | ₩46,292 | ₩46,935 | ₩45,542 | ₩46,105 | -0.40% | 26.4만 |
|---|
| 2026.02.10 | ₩46,359 | ₩46,881 | ₩45,569 | ₩46,145 | -0.46% | 15.2만 |
|---|
| 2026.02.09 | ₩46,854 | ₩47,176 | ₩46,372 | ₩46,573 | -0.60% | 11.2만 |
|---|
| 2026.02.06 | ₩46,801 | ₩47,497 | ₩46,787 | ₩47,055 | +0.54% | 25.6만 |
|---|
| 2026.02.05 | ₩46,506 | ₩47,109 | ₩46,332 | ₩46,600 | +0.20% | 40.4만 |
|---|
| 2026.02.04 | ₩46,279 | ₩47,069 | ₩46,279 | ₩46,573 | +0.64% | 46.1만 |
|---|
| 2026.02.03 | ₩45,529 | ₩46,613 | ₩45,314 | ₩45,890 | +0.79% | 25.2만 |
|---|
| 2026.02.02 | ₩44,484 | ₩46,064 | ₩44,484 | ₩45,462 | +2.20% | 31.1만 |
|---|
| 2026.01.30 | ₩44,109 | ₩44,672 | ₩43,078 | ₩44,109 | 0.00% | 20.9만 |
|---|
| 2026.01.29 | ₩42,944 | ₩44,163 | ₩42,904 | ₩44,096 | +2.68% | 17.1만 |
|---|
| 2026.01.28 | ₩43,051 | ₩43,239 | ₩42,569 | ₩42,810 | -0.56% | 9.7만 |
|---|
| 2026.01.27 | ₩43,051 | ₩43,400 | ₩42,891 | ₩43,145 | +0.22% | 8.1만 |
|---|
| 2026.01.26 | ₩42,797 | ₩43,025 | ₩42,248 | ₩42,944 | +0.34% | 8.3만 |
|---|
| 2026.01.23 | ₩44,337 | ₩44,618 | ₩42,690 | ₩42,877 | -3.29% | 12.1만 |
|---|
| 2026.01.22 | ₩44,538 | ₩45,167 | ₩44,377 | ₩44,417 | -0.27% | 15.8만 |
|---|
| 2026.01.21 | ₩42,529 | ₩44,752 | ₩42,529 | ₩44,538 | +4.72% | 19.5만 |
|---|
| 2026.01.20 | ₩42,703 | ₩42,851 | ₩42,208 | ₩42,288 | -0.97% | 12만 |
|---|
| 2026.01.16 | ₩43,092 | ₩43,373 | ₩42,891 | ₩43,105 | +0.03% | 8.9만 |
|---|
| 2026.01.15 | ₩42,650 | ₩43,292 | ₩42,650 | ₩43,145 | +1.16% | 9.3만 |
|---|
| 2026.01.14 | ₩41,525 | ₩42,368 | ₩41,525 | ₩42,248 | +1.74% | 9.6만 |
|---|
| 2026.01.13 | ₩42,141 | ₩42,141 | ₩41,404 | ₩41,699 | -1.05% | 8.5만 |
|---|
| 2026.01.12 | ₩41,739 | ₩41,886 | ₩41,270 | ₩41,753 | +0.03% | 7.4만 |
|---|
| 2026.01.09 | ₩43,145 | ₩43,145 | ₩41,967 | ₩42,061 | -2.51% | 12.4만 |
|---|
| 2026.01.08 | ₩41,846 | ₩43,373 | ₩41,846 | ₩43,145 | +3.10% | 13.9만 |
|---|
| 2026.01.07 | ₩42,101 | ₩42,208 | ₩41,217 | ₩41,953 | -0.35% | 13.5만 |
|---|
| 2026.01.06 | ₩42,261 | ₩42,261 | ₩41,686 | ₩42,087 | -0.41% | 19.1만 |
|---|
| 2026.01.05 | ₩41,257 | ₩43,118 | ₩41,257 | ₩42,489 | +2.99% | 19.1만 |
|---|
| 2026.01.02 | ₩41,793 | ₩42,395 | ₩41,056 | ₩41,297 | -1.19% | 18만 |
|---|
| 2025.12.31 | ₩42,275 | ₩42,275 | ₩41,672 | ₩41,739 | -1.27% | 14.2만 |
|---|
| 2025.12.30 | ₩42,275 | ₩42,891 | ₩41,846 | ₩41,980 | -0.70% | 13.8만 |
|---|
| 2025.12.29 | ₩42,837 | ₩42,877 | ₩42,261 | ₩42,315 | -1.22% | 17.2만 |
|---|
| 2025.12.26 | ₩42,663 | ₩42,931 | ₩42,489 | ₩42,837 | +0.41% | 11.6만 |
|---|
| 2025.12.24 | ₩42,636 | ₩43,105 | ₩42,583 | ₩42,717 | +0.19% | 10.3만 |
|---|
| 2025.12.23 | ₩42,676 | ₩43,011 | ₩42,650 | ₩42,650 | -0.06% | 12.7만 |
|---|
| 2025.12.22 | ₩42,998 | ₩43,815 | ₩42,717 | ₩42,810 | -0.44% | 16.1만 |
|---|
| 2025.12.19 | ₩43,507 | ₩43,788 | ₩42,650 | ₩42,891 | -1.42% | 33.6만 |
|---|
| 2025.12.18 | ₩43,507 | ₩43,989 | ₩43,386 | ₩43,694 | +0.43% | 15.6만 |
|---|
| 2025.12.17 | ₩43,185 | ₩43,681 | ₩42,851 | ₩43,145 | -0.09% | 12.1만 |
|---|
| 2025.12.16 | ₩43,386 | ₩44,190 | ₩43,185 | ₩43,212 | -0.40% | 12.2만 |
|---|
| 2025.12.15 | ₩43,694 | ₩43,855 | ₩43,239 | ₩43,386 | -0.70% | 13.2만 |
|---|
| 2025.12.12 | ₩43,721 | ₩44,176 | ₩43,547 | ₩43,855 | +0.31% | 9.6만 |
|---|
| 2025.12.11 | ₩43,292 | ₩44,042 | ₩43,292 | ₩43,667 | +0.87% | 9.7만 |
|---|
| 2025.12.10 | ₩41,967 | ₩43,734 | ₩41,967 | ₩43,480 | +3.61% | 21.7만 |
|---|
| 2025.12.09 | ₩41,552 | ₩42,275 | ₩41,552 | ₩41,967 | +1.00% | 7.3만 |
|---|
| 2025.12.08 | ₩41,511 | ₩42,074 | ₩41,511 | ₩41,605 | +0.23% | 10.1만 |
|---|
| 2025.12.05 | ₩41,672 | ₩41,833 | ₩41,284 | ₩41,324 | -0.84% | 6.3만 |
|---|
| 2025.12.04 | ₩41,753 | ₩42,074 | ₩41,511 | ₩41,833 | +0.19% | 8.2만 |
|---|
| 2025.12.03 | ₩41,230 | ₩41,900 | ₩41,003 | ₩41,860 | +1.53% | 10.7만 |
|---|
| 2025.12.02 | ₩41,297 | ₩41,297 | ₩40,775 | ₩40,909 | -0.94% | 5.9만 |
|---|
| 2025.12.01 | ₩40,654 | ₩41,458 | ₩40,547 | ₩41,029 | +0.92% | 17.4만 |
|---|
| 2025.11.28 | ₩40,882 | ₩41,096 | ₩40,547 | ₩40,976 | +0.23% | 5.7만 |
|---|
| 2025.11.26 | ₩41,056 | ₩41,217 | ₩40,762 | ₩40,962 | -0.23% | 6.9만 |
|---|
| 2025.11.25 | ₩40,038 | ₩41,391 | ₩39,931 | ₩41,190 | +2.88% | 21.8만 |
|---|
| 2025.11.24 | ₩39,503 | ₩39,851 | ₩39,289 | ₩39,704 | +0.51% | 14만 |
|---|
| 2025.11.21 | ₩38,258 | ₩39,731 | ₩38,164 | ₩39,463 | +3.15% | 12.2만 |
|---|
| 2025.11.20 | ₩38,726 | ₩39,195 | ₩38,124 | ₩38,164 | -1.45% | 9.7만 |
|---|
| 2025.11.19 | ₩37,842 | ₩38,405 | ₩37,829 | ₩38,284 | +1.17% | 9.3만 |
|---|
| 2025.11.18 | ₩38,070 | ₩38,432 | ₩37,775 | ₩37,909 | -0.42% | 10.4만 |
|---|
| 2025.11.17 | ₩38,967 | ₩39,289 | ₩37,896 | ₩38,191 | -1.99% | 12.3만 |
|---|
| 2025.11.14 | ₩38,994 | ₩39,356 | ₩38,525 | ₩39,168 | +0.45% | 9만 |
|---|
| 2025.11.13 | ₩39,503 | ₩39,811 | ₩39,181 | ₩39,463 | -0.10% | 11.1만 |
|---|
| 2025.11.12 | ₩39,731 | ₩40,266 | ₩39,543 | ₩39,637 | -0.24% | 8.4만 |
|---|
| 2025.11.11 | ₩39,744 | ₩39,985 | ₩39,637 | ₩39,771 | +0.07% | 7만 |
|---|
| 2025.11.10 | ₩39,423 | ₩40,012 | ₩39,369 | ₩39,891 | +1.19% | 8.7만 |
|---|
| 2025.11.07 | ₩38,873 | ₩39,289 | ₩38,566 | ₩39,275 | +1.03% | 19.3만 |
|---|
| 2025.11.06 | ₩39,034 | ₩39,128 | ₩38,606 | ₩38,940 | -0.24% | 7.8만 |
|---|
| 2025.11.05 | ₩38,512 | ₩39,181 | ₩38,458 | ₩39,155 | +1.67% | 9.7만 |
|---|
| 2025.11.04 | ₩38,566 | ₩38,820 | ₩38,110 | ₩38,512 | -0.14% | 12.1만 |
|---|
| 2025.11.03 | ₩38,177 | ₩38,994 | ₩37,534 | ₩38,873 | +1.82% | 13.6만 |
|---|
| 2025.10.31 | ₩37,963 | ₩38,284 | ₩37,494 | ₩38,070 | +0.28% | 12.2만 |
|---|
| 2025.10.30 | ₩38,606 | ₩39,181 | ₩38,311 | ₩38,391 | -0.55% | 10.3만 |
|---|
| 2025.10.29 | ₩39,369 | ₩39,650 | ₩38,418 | ₩38,726 | -1.63% | 29.3만 |
|---|
| 2025.10.28 | ₩39,369 | ₩39,556 | ₩38,847 | ₩39,449 | +0.20% | 13.9만 |
|---|
| 2025.10.27 | ₩39,356 | ₩40,012 | ₩38,900 | ₩39,436 | +0.20% | 27.3만 |
|---|
| 2025.10.24 | ₩37,347 | ₩39,168 | ₩37,280 | ₩38,766 | +3.80% | 30.7만 |
|---|
| 2025.10.23 | ₩35,633 | ₩35,887 | ₩35,245 | ₩35,459 | -0.49% | 14.3만 |
|---|
| 2025.10.22 | ₩35,646 | ₩36,155 | ₩35,499 | ₩35,660 | +0.04% | 6.2만 |
|---|
| 2025.10.21 | ₩35,378 | ₩36,008 | ₩35,325 | ₩35,620 | +0.68% | 6.9만 |
|---|
| 2025.10.20 | ₩34,588 | ₩35,566 | ₩34,588 | ₩35,499 | +2.63% | 9만 |
|---|
| 2025.10.17 | ₩34,923 | ₩35,057 | ₩34,361 | ₩34,441 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩36,142 | ₩36,155 | ₩34,294 | ₩34,629 | -4.19% | 23.2만 |
|---|
| 2025.10.15 | ₩36,985 | ₩37,186 | ₩35,928 | ₩36,128 | -2.32% | 8.7만 |
|---|
| 2025.10.14 | ₩35,405 | ₩37,066 | ₩35,405 | ₩36,811 | +3.97% | 9.8만 |
|---|
| 2025.10.13 | ₩35,794 | ₩35,794 | ₩35,057 | ₩35,713 | -0.22% | 8만 |
|---|
| 2025.10.10 | ₩36,396 | ₩36,865 | ₩35,151 | ₩35,151 | -3.42% | 21.5만 |
|---|