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 | ₩52,211 | ₩52,264 | ₩50,869 | ₩51,567 | -1.23% | 6.3만 |
| 2026.10.08 | ₩51,889 | ₩52,573 | ₩51,567 | ₩52,372 | +0.93% | 11.4만 |
| 2026.10.07 | ₩52,036 | ₩52,318 | ₩51,540 | ₩51,916 | -0.23% | 11.8만 |
| 2026.10.06 | ₩53,149 | ₩53,579 | ₩52,519 | ₩52,680 | -0.88% | 9.6만 |
| 2026.10.05 | ₩53,485 | ₩53,927 | ₩52,546 | ₩53,149 | -0.63% | 11.9만 |
| 2026.10.02 | ₩53,485 | ₩54,115 | ₩53,136 | ₩53,619 | +0.25% | 11.9만 |
| 2026.10.01 | ₩51,996 | ₩52,948 | ₩51,097 | ₩52,948 | +1.83% | 13.6만 |
| 2026.09.30 | ₩52,734 | ₩52,787 | ₩51,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,278 |
| -0.86% |
| 12.4만 |
| 2026.09.29 | ₩53,042 | ₩53,082 | ₩52,023 | ₩52,693 | -0.66% | 9.9만 |
|---|
| 2026.09.28 | ₩53,619 | ₩53,807 | ₩52,975 | ₩53,042 | -1.08% | 13.3만 |
|---|
| 2026.09.25 | ₩53,780 | ₩54,772 | ₩53,699 | ₩53,954 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩53,444 | ₩53,833 | ₩53,123 | ₩53,672 | +0.43% | 12.7만 |
|---|
| 2026.09.23 | ₩53,981 | ₩54,075 | ₩53,136 | ₩53,190 | -1.47% | 13만 |
|---|
| 2026.09.22 | ₩54,558 | ₩54,678 | ₩53,713 | ₩54,075 | -0.88% | 14만 |
|---|
| 2026.09.21 | ₩54,517 | ₩55,000 | ₩54,048 | ₩54,088 | -0.79% | 9.7만 |
|---|
| 2026.09.18 | ₩54,222 | ₩54,692 | ₩53,659 | ₩54,504 | +0.52% | 41.2만 |
|---|
| 2026.09.17 | ₩54,558 | ₩54,826 | ₩54,115 | ₩54,611 | +0.10% | 29.3만 |
|---|
| 2026.09.16 | ₩54,826 | ₩54,853 | ₩53,056 | ₩53,954 | -1.59% | 12.8만 |
|---|
| 2026.09.15 | ₩54,450 | ₩55,067 | ₩54,195 | ₩54,719 | +0.49% | 9.5만 |
|---|
| 2026.09.14 | ₩54,705 | ₩55,295 | ₩54,598 | ₩55,014 | +0.56% | 12.3만 |
|---|
| 2026.09.11 | ₩55,684 | ₩55,939 | ₩54,544 | ₩54,879 | -1.45% | 9.8만 |
|---|
| 2026.09.10 | ₩54,584 | ₩55,174 | ₩54,182 | ₩55,107 | +0.96% | 12.3만 |
|---|
| 2026.09.09 | ₩54,906 | ₩55,228 | ₩54,155 | ₩54,705 | -0.37% | 12.1만 |
|---|
| 2026.09.08 | ₩55,738 | ₩56,247 | ₩54,973 | ₩55,201 | -0.96% | 11.8만 |
|---|
| 2026.09.04 | ₩55,282 | ₩55,993 | ₩55,268 | ₩55,926 | +1.16% | 13.2만 |
|---|
| 2026.09.03 | ₩55,255 | ₩55,456 | ₩54,812 | ₩55,228 | -0.05% | 9.4만 |
|---|
| 2026.09.02 | ₩53,780 | ₩54,987 | ₩53,780 | ₩54,772 | +1.85% | 10.9만 |
|---|
| 2026.09.01 | ₩54,115 | ₩54,531 | ₩53,297 | ₩53,699 | -0.77% | 9.6만 |
|---|
| 2026.08.31 | ₩55,014 | ₩55,014 | ₩54,115 | ₩54,343 | -1.22% | 12.8만 |
|---|
| 2026.08.28 | ₩54,879 | ₩55,563 | ₩54,745 | ₩54,933 | +0.10% | 19.4만 |
|---|
| 2026.08.27 | ₩54,625 | ₩55,081 | ₩53,538 | ₩54,879 | +0.47% | 25.1만 |
|---|
| 2026.08.26 | ₩54,786 | ₩55,121 | ₩54,504 | ₩54,719 | -0.12% | 10.8만 |
|---|
| 2026.08.25 | ₩55,510 | ₩55,657 | ₩54,330 | ₩54,477 | -1.86% | 9.9만 |
|---|
| 2026.08.24 | ₩55,242 | ₩55,510 | ₩54,651 | ₩54,745 | -0.90% | 9.3만 |
|---|
| 2026.08.21 | ₩55,054 | ₩55,268 | ₩54,370 | ₩55,255 | +0.37% | 27.7만 |
|---|
| 2026.08.20 | ₩54,611 | ₩54,973 | ₩54,330 | ₩54,705 | +0.17% | 17.8만 |
|---|
| 2026.08.19 | ₩55,751 | ₩55,765 | ₩54,812 | ₩54,866 | -1.59% | 22.7만 |
|---|
| 2026.08.18 | ₩55,885 | ₩55,993 | ₩55,188 | ₩55,751 | -0.24% | 12만 |
|---|
| 2026.08.17 | ₩55,724 | ₩56,207 | ₩55,563 | ₩55,738 | +0.02% | 15.3만 |
|---|
| 2026.08.14 | ₩56,261 | ₩56,744 | ₩55,899 | ₩55,993 | -0.48% | 10.1만 |
|---|
| 2026.08.13 | ₩56,583 | ₩56,797 | ₩55,939 | ₩56,180 | -0.71% | 9만 |
|---|
| 2026.08.12 | ₩56,060 | ₩56,475 | ₩55,738 | ₩56,154 | +0.17% | 10.7만 |
|---|
| 2026.08.11 | ₩55,496 | ₩55,993 | ₩55,188 | ₩55,845 | +0.63% | 11.9만 |
|---|
| 2026.08.10 | ₩55,604 | ₩55,979 | ₩54,987 | ₩55,429 | -0.31% | 13.6만 |
|---|
| 2026.08.07 | ₩56,274 | ₩56,650 | ₩55,000 | ₩55,858 | -0.74% | 17.8만 |
|---|
| 2026.08.06 | ₩57,334 | ₩57,334 | ₩56,194 | ₩56,274 | -1.85% | 15.9만 |
|---|
| 2026.08.05 | ₩57,414 | ₩57,562 | ₩56,770 | ₩56,945 | -0.82% | 14만 |
|---|
| 2026.08.04 | ₩57,106 | ₩57,548 | ₩56,770 | ₩57,267 | +0.28% | 12.5만 |
|---|
| 2026.08.03 | ₩56,596 | ₩57,629 | ₩56,167 | ₩57,119 | +0.92% | 21.6만 |
|---|
| 2026.07.31 | ₩55,067 | ₩56,288 | ₩54,960 | ₩55,604 | +0.97% | 13.2만 |
|---|
| 2026.07.30 | ₩54,786 | ₩55,979 | ₩54,786 | ₩55,335 | +1.00% | 14.5만 |
|---|
| 2026.07.29 | ₩56,140 | ₩56,542 | ₩55,201 | ₩55,322 | -1.46% | 17.4만 |
|---|
| 2026.07.28 | ₩55,483 | ₩56,677 | ₩55,483 | ₩56,542 | +1.91% | 15.6만 |
|---|
| 2026.07.27 | ₩55,456 | ₩55,590 | ₩54,477 | ₩55,322 | -0.24% | 27.6만 |
|---|
| 2026.07.24 | ₩52,224 | ₩55,228 | ₩52,009 | ₩54,477 | +4.31% | 27.7만 |
|---|
| 2026.07.23 | ₩51,473 | ₩52,439 | ₩51,030 | ₩51,929 | +0.89% | 15.9만 |
|---|
| 2026.07.22 | ₩52,854 | ₩52,854 | ₩51,848 | ₩52,157 | -1.32% | 11.8만 |
|---|
| 2026.07.21 | ₩52,814 | ₩53,404 | ₩51,232 | ₩52,962 | +0.28% | 15.7만 |
|---|
| 2026.07.20 | ₩52,962 | ₩53,163 | ₩52,385 | ₩52,720 | -0.46% | 10.6만 |
|---|
| 2026.07.17 | ₩53,257 | ₩54,142 | ₩52,479 | ₩52,734 | -0.98% | 11.2만 |
|---|
| 2026.07.16 | ₩52,613 | ₩54,182 | ₩52,613 | ₩53,686 | +2.04% | 14.5만 |
|---|
| 2026.07.15 | ₩51,983 | ₩52,747 | ₩51,942 | ₩52,532 | +1.06% | 12.1만 |
|---|
| 2026.07.14 | ₩52,157 | ₩52,613 | ₩51,017 | ₩52,009 | -0.28% | 10.4만 |
|---|
| 2026.07.13 | ₩52,144 | ₩52,412 | ₩51,701 | ₩51,969 | -0.33% | 12.9만 |
|---|
| 2026.07.10 | ₩51,728 | ₩52,331 | ₩51,728 | ₩52,103 | +0.73% | 11.1만 |
|---|
| 2026.07.09 | ₩50,856 | ₩51,996 | ₩50,561 | ₩51,929 | +2.11% | 13.7만 |
|---|
| 2026.07.08 | ₩51,567 | ₩51,916 | ₩50,306 | ₩50,481 | -2.11% | 16.1만 |
|---|
| 2026.07.07 | ₩52,197 | ₩52,881 | ₩51,567 | ₩51,647 | -1.05% | 13.5만 |
|---|
| 2026.07.06 | ₩52,331 | ₩52,881 | ₩51,808 | ₩52,197 | -0.26% | 13.4만 |
|---|
| 2026.07.02 | ₩53,820 | ₩53,820 | ₩52,157 | ₩52,331 | -2.77% | 14.1만 |
|---|
| 2026.07.01 | ₩52,036 | ₩53,994 | ₩51,996 | ₩53,739 | +3.27% | 25.6만 |
|---|
| 2026.06.30 | ₩51,996 | ₩52,546 | ₩51,594 | ₩52,264 | +0.52% | 23.4만 |
|---|
| 2026.06.29 | ₩52,211 | ₩52,425 | ₩51,138 | ₩52,076 | -0.26% | 25.1만 |
|---|
| 2026.06.26 | ₩51,902 | ₩52,667 | ₩51,017 | ₩52,211 | +0.59% | 92.8만 |
|---|
| 2026.06.25 | ₩51,862 | ₩52,559 | ₩51,500 | ₩51,902 | +0.08% | 16.4만 |
|---|
| 2026.06.24 | ₩51,500 | ₩52,103 | ₩51,299 | ₩51,862 | +0.70% | 23.8만 |
|---|
| 2026.06.23 | ₩50,802 | ₩51,795 | ₩50,574 | ₩51,500 | +1.37% | 23.1만 |
|---|
| 2026.06.22 | ₩50,105 | ₩51,004 | ₩50,105 | ₩50,816 | +1.42% | 28.6만 |
|---|
| 2026.06.18 | ₩49,998 | ₩50,601 | ₩49,770 | ₩50,105 | +0.21% | 32.4만 |
|---|
| 2026.06.17 | ₩49,676 | ₩50,346 | ₩48,858 | ₩49,649 | -0.05% | 25.2만 |
|---|
| 2026.06.16 | ₩50,239 | ₩50,735 | ₩49,569 | ₩49,823 | -0.83% | 13.2만 |
|---|
| 2026.06.15 | ₩51,030 | ₩51,594 | ₩49,689 | ₩49,823 | -2.37% | 17.6만 |
|---|
| 2026.06.12 | ₩50,749 | ₩51,178 | ₩50,534 | ₩50,829 | +0.16% | 17만 |
|---|
| 2026.06.11 | ₩50,963 | ₩51,285 | ₩50,185 | ₩50,936 | -0.05% | 15.7만 |
|---|
| 2026.06.10 | ₩50,641 | ₩50,963 | ₩50,320 | ₩50,735 | +0.19% | 21.4만 |
|---|
| 2026.06.09 | ₩50,239 | ₩51,580 | ₩50,159 | ₩50,346 | +0.21% | 19.5만 |
|---|
| 2026.06.08 | ₩49,944 | ₩50,762 | ₩49,729 | ₩49,984 | +0.08% | 9.2만 |
|---|
| 2026.06.05 | ₩49,113 | ₩50,293 | ₩48,093 | ₩49,770 | +1.34% | 8만 |
|---|
| 2026.06.04 | ₩48,160 | ₩49,488 | ₩48,107 | ₩49,113 | +1.98% | 22.8만 |
|---|
| 2026.06.03 | ₩48,482 | ₩48,938 | ₩47,396 | ₩47,570 | -1.88% | 10.1만 |
|---|
| 2026.06.02 | ₩47,678 | ₩49,045 | ₩47,624 | ₩48,898 | +2.56% | 10만 |
|---|
| 2026.06.01 | ₩48,281 | ₩48,536 | ₩47,423 | ₩47,919 | -0.75% | 7.6만 |
|---|
| 2026.05.29 | ₩48,107 | ₩48,670 | ₩47,812 | ₩48,590 | +1.00% | 9.6만 |
|---|
| 2026.05.28 | ₩48,268 | ₩48,388 | ₩47,289 | ₩48,026 | -0.50% | 10.9만 |
|---|
| 2026.05.27 | ₩48,844 | ₩48,992 | ₩47,812 | ₩48,187 | -1.35% | 12.1만 |
|---|
| 2026.05.26 | ₩47,758 | ₩48,925 | ₩47,745 | ₩48,576 | +1.71% | 10.1만 |
|---|
| 2026.05.22 | ₩47,530 | ₩47,919 | ₩47,262 | ₩47,423 | -0.23% | 9.5만 |
|---|
| 2026.05.21 | ₩46,712 | ₩47,476 | ₩46,578 | ₩47,436 | +1.55% | 7.9만 |
|---|
| 2026.05.20 | ₩46,095 | ₩47,181 | ₩45,773 | ₩47,074 | +2.12% | 10.4만 |
|---|
| 2026.05.19 | ₩45,693 | ₩46,296 | ₩45,357 | ₩46,095 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩45,357 | ₩46,605 | ₩45,237 | ₩46,162 | +1.77% | 7만 |
|---|
| 2026.05.15 | ₩45,827 | ₩45,827 | ₩45,129 | ₩45,357 | -1.02% | 9.1만 |
|---|
| 2026.05.14 | ₩46,122 | ₩46,685 | ₩45,746 | ₩45,934 | -0.41% | 9.2만 |
|---|
| 2026.05.13 | ₩46,108 | ₩46,672 | ₩45,639 | ₩45,921 | -0.41% | 9.2만 |
|---|
| 2026.05.12 | ₩46,618 | ₩46,645 | ₩45,733 | ₩46,497 | -0.26% | 11.5만 |
|---|
| 2026.05.11 | ₩47,490 | ₩47,490 | ₩46,390 | ₩46,806 | -1.44% | 9만 |
|---|
| 2026.05.08 | ₩47,423 | ₩47,879 | ₩46,658 | ₩47,490 | +0.14% | 7.3만 |
|---|
| 2026.05.07 | ₩47,409 | ₩47,812 | ₩46,859 | ₩47,490 | +0.17% | 8만 |
|---|
| 2026.05.06 | ₩46,994 | ₩47,610 | ₩46,994 | ₩47,409 | +0.88% | 8.2만 |
|---|
| 2026.05.05 | ₩45,679 | ₩46,792 | ₩45,599 | ₩46,698 | +2.23% | 9만 |
|---|
| 2026.05.04 | ₩45,907 | ₩46,430 | ₩45,331 | ₩45,491 | -0.91% | 5.6만 |
|---|
| 2026.05.01 | ₩45,787 | ₩46,645 | ₩45,317 | ₩46,256 | +1.03% | 6.9만 |
|---|
| 2026.04.30 | ₩45,250 | ₩46,243 | ₩45,250 | ₩45,693 | +0.98% | 7.3만 |
|---|
| 2026.04.29 | ₩46,672 | ₩46,900 | ₩45,545 | ₩45,639 | -2.21% | 8.1만 |
|---|
| 2026.04.28 | ₩46,243 | ₩47,275 | ₩46,243 | ₩46,940 | +1.51% | 9만 |
|---|
| 2026.04.27 | ₩45,478 | ₩46,363 | ₩44,875 | ₩46,350 | +1.92% | 9.4만 |
|---|
| 2026.04.24 | ₩45,022 | ₩46,095 | ₩44,566 | ₩45,210 | +0.42% | 12.2만 |
|---|
| 2026.04.23 | ₩45,800 | ₩46,269 | ₩44,901 | ₩45,800 | 0.00% | 19만 |
|---|
| 2026.04.22 | ₩45,894 | ₩46,403 | ₩45,559 | ₩45,827 | -0.15% | 7.6만 |
|---|
| 2026.04.21 | ₩46,886 | ₩46,926 | ₩45,612 | ₩45,894 | -2.12% | 11.5만 |
|---|
| 2026.04.20 | ₩47,007 | ₩47,517 | ₩46,926 | ₩47,007 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩46,417 | ₩47,838 | ₩46,336 | ₩47,114 | +1.50% | 10.7만 |
|---|
| 2026.04.16 | ₩45,773 | ₩46,041 | ₩45,532 | ₩45,921 | +0.32% | 11.8만 |
|---|
| 2026.04.15 | ₩45,988 | ₩46,256 | ₩45,183 | ₩45,974 | -0.03% | 9.3만 |
|---|
| 2026.04.14 | ₩45,263 | ₩46,162 | ₩44,861 | ₩46,055 | +1.75% | 12.5만 |
|---|
| 2026.04.13 | ₩45,572 | ₩45,626 | ₩44,968 | ₩45,398 | -0.38% | 15.1만 |
|---|
| 2026.04.10 | ₩46,256 | ₩46,256 | ₩45,290 | ₩45,666 | -1.28% | 8만 |
|---|
| 2026.04.09 | ₩45,103 | ₩46,229 | ₩44,955 | ₩46,122 | +2.26% | 16만 |
|---|
| 2026.04.08 | ₩45,854 | ₩46,229 | ₩45,170 | ₩45,438 | -0.91% | 15.4만 |
|---|
| 2026.04.07 | ₩43,882 | ₩44,673 | ₩43,788 | ₩44,512 | +1.44% | 12.6만 |
|---|
| 2026.04.06 | ₩43,212 | ₩43,963 | ₩43,198 | ₩43,949 | +1.71% | 7.1만 |
|---|
| 2026.04.02 | ₩42,514 | ₩43,279 | ₩42,313 | ₩43,212 | +1.64% | 11.3만 |
|---|
| 2026.04.01 | ₩42,675 | ₩43,399 | ₩42,581 | ₩43,037 | +0.85% | 11.6만 |
|---|
| 2026.03.31 | ₩42,259 | ₩42,581 | ₩41,723 | ₩42,528 | +0.63% | 11만 |
|---|
| 2026.03.30 | ₩41,924 | ₩41,924 | ₩41,294 | ₩41,642 | -0.67% | 7.9만 |
|---|
| 2026.03.27 | ₩41,656 | ₩41,830 | ₩41,160 | ₩41,428 | -0.55% | 8.1만 |
|---|
| 2026.03.26 | ₩41,441 | ₩41,937 | ₩41,374 | ₩41,884 | +1.07% | 7만 |
|---|
| 2026.03.25 | ₩42,528 | ₩42,528 | ₩41,401 | ₩41,911 | -1.45% | 10.2만 |
|---|
| 2026.03.24 | ₩41,468 | ₩42,541 | ₩41,307 | ₩42,112 | +1.55% | 11.4만 |
|---|
| 2026.03.23 | ₩42,072 | ₩42,890 | ₩41,119 | ₩41,978 | -0.22% | 17.8만 |
|---|
| 2026.03.20 | ₩41,160 | ₩41,347 | ₩40,529 | ₩41,025 | -0.33% | 34.3만 |
|---|
| 2026.03.19 | ₩40,207 | ₩41,549 | ₩40,140 | ₩41,079 | +2.17% | 11.2만 |
|---|
| 2026.03.18 | ₩40,851 | ₩41,093 | ₩40,341 | ₩40,637 | -0.53% | 21.2만 |
|---|
| 2026.03.17 | ₩41,146 | ₩41,361 | ₩40,422 | ₩40,932 | -0.52% | 15.3만 |
|---|
| 2026.03.16 | ₩40,771 | ₩41,307 | ₩40,771 | ₩40,865 | +0.23% | 10.3만 |
|---|
| 2026.03.13 | ₩40,717 | ₩41,307 | ₩39,832 | ₩40,569 | -0.36% | 12.3만 |
|---|
| 2026.03.12 | ₩39,993 | ₩40,797 | ₩39,671 | ₩40,663 | +1.68% | 9.1만 |
|---|
| 2026.03.11 | ₩40,663 | ₩40,999 | ₩40,368 | ₩40,744 | +0.20% | 13.4만 |
|---|
| 2026.03.10 | ₩41,374 | ₩42,152 | ₩40,999 | ₩41,253 | -0.29% | 13.6만 |
|---|
| 2026.03.09 | ₩40,462 | ₩41,414 | ₩39,510 | ₩41,213 | +1.86% | 14.4만 |
|---|
| 2026.03.06 | ₩40,690 | ₩41,321 | ₩40,087 | ₩41,280 | +1.45% | 13.6만 |
|---|
| 2026.03.05 | ₩42,085 | ₩42,487 | ₩41,213 | ₩41,964 | -0.29% | 12.7만 |
|---|
| 2026.03.04 | ₩42,595 | ₩43,346 | ₩42,380 | ₩42,688 | +0.22% | 14.6만 |
|---|
| 2026.03.03 | ₩42,045 | ₩42,729 | ₩41,401 | ₩42,447 | +0.96% | 9만 |
|---|
| 2026.03.02 | ₩41,401 | ₩43,064 | ₩41,213 | ₩42,769 | +3.30% | 16.2만 |
|---|
| 2026.02.27 | ₩43,305 | ₩43,815 | ₩41,495 | ₩42,085 | -2.82% | 18.1만 |
|---|
| 2026.02.26 | ₩43,480 | ₩44,378 | ₩42,796 | ₩44,124 | +1.48% | 22.5만 |
|---|
| 2026.02.25 | ₩43,077 | ₩43,909 | ₩43,077 | ₩43,252 | +0.40% | 30.2만 |
|---|
| 2026.02.24 | ₩43,077 | ₩43,533 | ₩42,487 | ₩42,943 | -0.31% | 16.9만 |
|---|
| 2026.02.23 | ₩45,009 | ₩45,438 | ₩42,514 | ₩43,225 | -3.96% | 17.5만 |
|---|
| 2026.02.20 | ₩45,156 | ₩45,478 | ₩44,606 | ₩45,250 | +0.21% | 31만 |
|---|
| 2026.02.19 | ₩45,089 | ₩45,572 | ₩44,392 | ₩45,156 | +0.15% | 21.3만 |
|---|
| 2026.02.18 | ₩46,739 | ₩47,369 | ₩45,143 | ₩45,357 | -2.96% | 12.4만 |
|---|
| 2026.02.17 | ₩46,752 | ₩47,087 | ₩46,055 | ₩46,645 | -0.23% | 10만 |
|---|
| 2026.02.13 | ₩45,773 | ₩46,377 | ₩45,277 | ₩46,149 | +0.82% | 9.7만 |
|---|
| 2026.02.12 | ₩46,578 | ₩46,940 | ₩44,982 | ₩45,693 | -1.90% | 11.2만 |
|---|
| 2026.02.11 | ₩46,363 | ₩47,007 | ₩45,612 | ₩46,175 | -0.40% | 26.4만 |
|---|
| 2026.02.10 | ₩46,430 | ₩46,953 | ₩45,639 | ₩46,216 | -0.46% | 15.2만 |
|---|
| 2026.02.09 | ₩46,926 | ₩47,248 | ₩46,444 | ₩46,645 | -0.60% | 11.2만 |
|---|
| 2026.02.06 | ₩46,873 | ₩47,570 | ₩46,859 | ₩47,128 | +0.54% | 25.6만 |
|---|
| 2026.02.05 | ₩46,578 | ₩47,181 | ₩46,403 | ₩46,672 | +0.20% | 40.4만 |
|---|
| 2026.02.04 | ₩46,350 | ₩47,141 | ₩46,350 | ₩46,645 | +0.64% | 46.1만 |
|---|
| 2026.02.03 | ₩45,599 | ₩46,685 | ₩45,384 | ₩45,961 | +0.79% | 25.2만 |
|---|
| 2026.02.02 | ₩44,553 | ₩46,135 | ₩44,553 | ₩45,532 | +2.20% | 31.1만 |
|---|
| 2026.01.30 | ₩44,177 | ₩44,740 | ₩43,144 | ₩44,177 | 0.00% | 20.9만 |
|---|
| 2026.01.29 | ₩43,010 | ₩44,231 | ₩42,970 | ₩44,164 | +2.68% | 17.1만 |
|---|
| 2026.01.28 | ₩43,118 | ₩43,305 | ₩42,635 | ₩42,876 | -0.56% | 9.7만 |
|---|
| 2026.01.27 | ₩43,118 | ₩43,466 | ₩42,957 | ₩43,212 | +0.22% | 8.1만 |
|---|
| 2026.01.26 | ₩42,863 | ₩43,091 | ₩42,313 | ₩43,010 | +0.34% | 8.3만 |
|---|
| 2026.01.23 | ₩44,405 | ₩44,687 | ₩42,756 | ₩42,943 | -3.29% | 12.1만 |
|---|
| 2026.01.22 | ₩44,606 | ₩45,237 | ₩44,445 | ₩44,486 | -0.27% | 15.8만 |
|---|
| 2026.01.21 | ₩42,595 | ₩44,821 | ₩42,595 | ₩44,606 | +4.72% | 19.5만 |
|---|
| 2026.01.20 | ₩42,769 | ₩42,916 | ₩42,273 | ₩42,353 | -0.97% | 12만 |
|---|
| 2026.01.16 | ₩43,158 | ₩43,440 | ₩42,957 | ₩43,171 | +0.03% | 8.9만 |
|---|
| 2026.01.15 | ₩42,715 | ₩43,359 | ₩42,715 | ₩43,212 | +1.16% | 9.3만 |
|---|
| 2026.01.14 | ₩41,589 | ₩42,434 | ₩41,589 | ₩42,313 | +1.74% | 9.6만 |
|---|
| 2026.01.13 | ₩42,206 | ₩42,206 | ₩41,468 | ₩41,763 | -1.05% | 8.5만 |
|---|
| 2026.01.12 | ₩41,803 | ₩41,951 | ₩41,334 | ₩41,817 | +0.03% | 7.4만 |
|---|
| 2026.01.09 | ₩43,212 | ₩43,212 | ₩42,031 | ₩42,125 | -2.51% | 12.4만 |
|---|
| 2026.01.08 | ₩41,911 | ₩43,440 | ₩41,911 | ₩43,212 | +3.10% | 13.9만 |
|---|
| 2026.01.07 | ₩42,165 | ₩42,273 | ₩41,280 | ₩42,018 | -0.35% | 13.5만 |
|---|
| 2026.01.06 | ₩42,326 | ₩42,326 | ₩41,750 | ₩42,152 | -0.41% | 19.1만 |
|---|
| 2026.01.05 | ₩41,321 | ₩43,185 | ₩41,321 | ₩42,554 | +2.99% | 19.1만 |
|---|
| 2026.01.02 | ₩41,857 | ₩42,460 | ₩41,119 | ₩41,361 | -1.19% | 18만 |
|---|
| 2025.12.31 | ₩42,340 | ₩42,340 | ₩41,736 | ₩41,803 | -1.27% | 14.2만 |
|---|
| 2025.12.30 | ₩42,340 | ₩42,957 | ₩41,911 | ₩42,045 | -0.70% | 13.8만 |
|---|
| 2025.12.29 | ₩42,903 | ₩42,943 | ₩42,326 | ₩42,380 | -1.22% | 17.2만 |
|---|
| 2025.12.26 | ₩42,729 | ₩42,997 | ₩42,554 | ₩42,903 | +0.41% | 11.6만 |
|---|
| 2025.12.24 | ₩42,702 | ₩43,171 | ₩42,648 | ₩42,782 | +0.19% | 10.3만 |
|---|
| 2025.12.23 | ₩42,742 | ₩43,077 | ₩42,715 | ₩42,715 | -0.06% | 12.7만 |
|---|
| 2025.12.22 | ₩43,064 | ₩43,882 | ₩42,782 | ₩42,876 | -0.44% | 16.1만 |
|---|
| 2025.12.19 | ₩43,574 | ₩43,855 | ₩42,715 | ₩42,957 | -1.42% | 33.6만 |
|---|
| 2025.12.18 | ₩43,574 | ₩44,056 | ₩43,453 | ₩43,761 | +0.43% | 15.6만 |
|---|
| 2025.12.17 | ₩43,252 | ₩43,748 | ₩42,916 | ₩43,212 | -0.09% | 12.1만 |
|---|
| 2025.12.16 | ₩43,453 | ₩44,258 | ₩43,252 | ₩43,279 | -0.40% | 12.2만 |
|---|
| 2025.12.15 | ₩43,761 | ₩43,922 | ₩43,305 | ₩43,453 | -0.70% | 13.2만 |
|---|
| 2025.12.12 | ₩43,788 | ₩44,244 | ₩43,614 | ₩43,922 | +0.31% | 9.6만 |
|---|
| 2025.12.11 | ₩43,359 | ₩44,110 | ₩43,359 | ₩43,735 | +0.87% | 9.7만 |
|---|
| 2025.12.10 | ₩42,031 | ₩43,802 | ₩42,031 | ₩43,547 | +3.61% | 21.7만 |
|---|
| 2025.12.09 | ₩41,616 | ₩42,340 | ₩41,616 | ₩42,031 | +1.00% | 7.3만 |
|---|
| 2025.12.08 | ₩41,575 | ₩42,139 | ₩41,575 | ₩41,669 | +0.23% | 10.1만 |
|---|
| 2025.12.05 | ₩41,736 | ₩41,897 | ₩41,347 | ₩41,388 | -0.84% | 6.3만 |
|---|
| 2025.12.04 | ₩41,817 | ₩42,139 | ₩41,575 | ₩41,897 | +0.19% | 8.2만 |
|---|
| 2025.12.03 | ₩41,294 | ₩41,964 | ₩41,066 | ₩41,924 | +1.53% | 10.7만 |
|---|
| 2025.12.02 | ₩41,361 | ₩41,361 | ₩40,838 | ₩40,972 | -0.94% | 5.9만 |
|---|
| 2025.12.01 | ₩40,717 | ₩41,522 | ₩40,610 | ₩41,093 | +0.92% | 17.4만 |
|---|
| 2025.11.28 | ₩40,945 | ₩41,160 | ₩40,610 | ₩41,039 | +0.23% | 5.7만 |
|---|
| 2025.11.26 | ₩41,119 | ₩41,280 | ₩40,824 | ₩41,025 | -0.23% | 6.9만 |
|---|
| 2025.11.25 | ₩40,100 | ₩41,455 | ₩39,993 | ₩41,253 | +2.88% | 21.8만 |
|---|
| 2025.11.24 | ₩39,564 | ₩39,912 | ₩39,349 | ₩39,765 | +0.51% | 14만 |
|---|
| 2025.11.21 | ₩38,316 | ₩39,792 | ₩38,222 | ₩39,523 | +3.15% | 12.2만 |
|---|
| 2025.11.20 | ₩38,786 | ₩39,255 | ₩38,182 | ₩38,222 | -1.45% | 9.7만 |
|---|
| 2025.11.19 | ₩37,901 | ₩38,464 | ₩37,887 | ₩38,343 | +1.17% | 9.3만 |
|---|
| 2025.11.18 | ₩38,129 | ₩38,491 | ₩37,834 | ₩37,968 | -0.42% | 10.4만 |
|---|
| 2025.11.17 | ₩39,027 | ₩39,349 | ₩37,954 | ₩38,249 | -1.99% | 12.3만 |
|---|
| 2025.11.14 | ₩39,054 | ₩39,416 | ₩38,585 | ₩39,228 | +0.45% | 9만 |
|---|
| 2025.11.13 | ₩39,564 | ₩39,872 | ₩39,242 | ₩39,523 | -0.10% | 11.1만 |
|---|
| 2025.11.12 | ₩39,792 | ₩40,328 | ₩39,604 | ₩39,698 | -0.24% | 8.4만 |
|---|
| 2025.11.11 | ₩39,805 | ₩40,046 | ₩39,698 | ₩39,832 | +0.07% | 7만 |
|---|
| 2025.11.10 | ₩39,483 | ₩40,073 | ₩39,430 | ₩39,953 | +1.19% | 8.7만 |
|---|
| 2025.11.07 | ₩38,933 | ₩39,349 | ₩38,625 | ₩39,336 | +1.03% | 19.3만 |
|---|
| 2025.11.06 | ₩39,094 | ₩39,188 | ₩38,665 | ₩39,000 | -0.24% | 7.8만 |
|---|
| 2025.11.05 | ₩38,571 | ₩39,242 | ₩38,518 | ₩39,215 | +1.67% | 9.7만 |
|---|
| 2025.11.04 | ₩38,625 | ₩38,880 | ₩38,169 | ₩38,571 | -0.14% | 12.1만 |
|---|
| 2025.11.03 | ₩38,236 | ₩39,054 | ₩37,592 | ₩38,933 | +1.82% | 13.6만 |
|---|
| 2025.10.31 | ₩38,021 | ₩38,343 | ₩37,552 | ₩38,129 | +0.28% | 12.2만 |
|---|
| 2025.10.30 | ₩38,665 | ₩39,242 | ₩38,370 | ₩38,450 | -0.55% | 10.3만 |
|---|
| 2025.10.29 | ₩39,430 | ₩39,711 | ₩38,477 | ₩38,786 | -1.63% | 29.3만 |
|---|
| 2025.10.28 | ₩39,430 | ₩39,617 | ₩38,906 | ₩39,510 | +0.20% | 13.9만 |
|---|
| 2025.10.27 | ₩39,416 | ₩40,073 | ₩38,960 | ₩39,497 | +0.20% | 27.3만 |
|---|
| 2025.10.24 | ₩37,404 | ₩39,228 | ₩37,337 | ₩38,826 | +3.80% | 30.7만 |
|---|
| 2025.10.23 | ₩35,688 | ₩35,943 | ₩35,299 | ₩35,513 | -0.49% | 14.3만 |
|---|
| 2025.10.22 | ₩35,701 | ₩36,211 | ₩35,554 | ₩35,715 | +0.04% | 6.2만 |
|---|
| 2025.10.21 | ₩35,433 | ₩36,063 | ₩35,379 | ₩35,674 | +0.68% | 6.9만 |
|---|
| 2025.10.20 | ₩34,642 | ₩35,621 | ₩34,642 | ₩35,554 | +2.63% | 9만 |
|---|
| 2025.10.17 | ₩34,977 | ₩35,111 | ₩34,414 | ₩34,494 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩36,197 | ₩36,211 | ₩34,347 | ₩34,682 | -4.19% | 23.2만 |
|---|
| 2025.10.15 | ₩37,042 | ₩37,243 | ₩35,983 | ₩36,184 | -2.32% | 8.7만 |
|---|
| 2025.10.14 | ₩35,460 | ₩37,123 | ₩35,460 | ₩36,868 | +3.97% | 9.8만 |
|---|
| 2025.10.13 | ₩35,849 | ₩35,849 | ₩35,111 | ₩35,768 | -0.22% | 8만 |
|---|
| 2025.10.10 | ₩36,452 | ₩36,922 | ₩35,205 | ₩35,205 | -3.42% | 21.5만 |
|---|