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 | ₩52,181 | ₩52,235 | ₩50,841 | ₩51,538 | -1.23% | 6.3만 |
| 2026.10.08 | ₩51,859 | ₩52,543 | ₩51,538 | ₩52,342 | +0.93% | 11.4만 |
| 2026.10.07 | ₩52,007 | ₩52,288 | ₩51,511 | ₩51,886 | -0.23% | 11.8만 |
| 2026.10.06 | ₩53,119 | ₩53,548 | ₩52,489 | ₩52,650 | -0.88% | 9.6만 |
| 2026.10.05 | ₩53,454 | ₩53,897 | ₩52,516 | ₩53,119 | -0.63% | 11.9만 |
| 2026.10.02 | ₩53,454 | ₩54,084 | ₩53,106 | ₩53,588 | +0.25% | 11.9만 |
| 2026.10.01 | ₩51,967 | ₩52,918 | ₩51,068 | ₩52,918 | +1.83% | 13.6만 |
| 2026.09.30 | ₩52,704 | ₩52,757 | ₩51,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,248 |
| -0.86% |
| 12.4만 |
| 2026.09.29 | ₩53,012 | ₩53,052 | ₩51,993 | ₩52,664 | -0.66% | 9.9만 |
|---|
| 2026.09.28 | ₩53,588 | ₩53,776 | ₩52,945 | ₩53,012 | -1.08% | 13.3만 |
|---|
| 2026.09.25 | ₩53,749 | ₩54,741 | ₩53,669 | ₩53,923 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩53,414 | ₩53,803 | ₩53,092 | ₩53,642 | +0.43% | 12.7만 |
|---|
| 2026.09.23 | ₩53,950 | ₩54,044 | ₩53,106 | ₩53,159 | -1.47% | 13만 |
|---|
| 2026.09.22 | ₩54,527 | ₩54,647 | ₩53,682 | ₩54,044 | -0.88% | 14만 |
|---|
| 2026.09.21 | ₩54,486 | ₩54,969 | ₩54,017 | ₩54,058 | -0.79% | 9.7만 |
|---|
| 2026.09.18 | ₩54,192 | ₩54,661 | ₩53,629 | ₩54,473 | +0.52% | 41.2만 |
|---|
| 2026.09.17 | ₩54,527 | ₩54,795 | ₩54,084 | ₩54,580 | +0.10% | 29.3만 |
|---|
| 2026.09.16 | ₩54,795 | ₩54,822 | ₩53,025 | ₩53,923 | -1.59% | 12.8만 |
|---|
| 2026.09.15 | ₩54,419 | ₩55,036 | ₩54,165 | ₩54,688 | +0.49% | 9.5만 |
|---|
| 2026.09.14 | ₩54,674 | ₩55,264 | ₩54,567 | ₩54,982 | +0.56% | 12.3만 |
|---|
| 2026.09.11 | ₩55,653 | ₩55,907 | ₩54,513 | ₩54,848 | -1.45% | 9.8만 |
|---|
| 2026.09.10 | ₩54,553 | ₩55,143 | ₩54,151 | ₩55,076 | +0.96% | 12.3만 |
|---|
| 2026.09.09 | ₩54,875 | ₩55,197 | ₩54,125 | ₩54,674 | -0.37% | 12.1만 |
|---|
| 2026.09.08 | ₩55,706 | ₩56,216 | ₩54,942 | ₩55,170 | -0.96% | 11.8만 |
|---|
| 2026.09.04 | ₩55,250 | ₩55,961 | ₩55,237 | ₩55,894 | +1.16% | 13.2만 |
|---|
| 2026.09.03 | ₩55,224 | ₩55,425 | ₩54,781 | ₩55,197 | -0.05% | 9.4만 |
|---|
| 2026.09.02 | ₩53,749 | ₩54,956 | ₩53,749 | ₩54,741 | +1.85% | 10.9만 |
|---|
| 2026.09.01 | ₩54,084 | ₩54,500 | ₩53,267 | ₩53,669 | -0.77% | 9.6만 |
|---|
| 2026.08.31 | ₩54,982 | ₩54,982 | ₩54,084 | ₩54,312 | -1.22% | 12.8만 |
|---|
| 2026.08.28 | ₩54,848 | ₩55,532 | ₩54,714 | ₩54,902 | +0.10% | 19.4만 |
|---|
| 2026.08.27 | ₩54,594 | ₩55,049 | ₩53,508 | ₩54,848 | +0.47% | 25.1만 |
|---|
| 2026.08.26 | ₩54,755 | ₩55,090 | ₩54,473 | ₩54,688 | -0.12% | 10.8만 |
|---|
| 2026.08.25 | ₩55,478 | ₩55,626 | ₩54,299 | ₩54,446 | -1.86% | 9.9만 |
|---|
| 2026.08.24 | ₩55,210 | ₩55,478 | ₩54,620 | ₩54,714 | -0.90% | 9.3만 |
|---|
| 2026.08.21 | ₩55,023 | ₩55,237 | ₩54,339 | ₩55,224 | +0.37% | 27.7만 |
|---|
| 2026.08.20 | ₩54,580 | ₩54,942 | ₩54,299 | ₩54,674 | +0.17% | 17.8만 |
|---|
| 2026.08.19 | ₩55,720 | ₩55,733 | ₩54,781 | ₩54,835 | -1.59% | 22.7만 |
|---|
| 2026.08.18 | ₩55,854 | ₩55,961 | ₩55,157 | ₩55,720 | -0.24% | 12만 |
|---|
| 2026.08.17 | ₩55,693 | ₩56,175 | ₩55,532 | ₩55,706 | +0.02% | 15.3만 |
|---|
| 2026.08.14 | ₩56,229 | ₩56,711 | ₩55,867 | ₩55,961 | -0.48% | 10.1만 |
|---|
| 2026.08.13 | ₩56,551 | ₩56,765 | ₩55,907 | ₩56,149 | -0.71% | 9만 |
|---|
| 2026.08.12 | ₩56,028 | ₩56,443 | ₩55,706 | ₩56,122 | +0.17% | 10.7만 |
|---|
| 2026.08.11 | ₩55,465 | ₩55,961 | ₩55,157 | ₩55,813 | +0.63% | 11.9만 |
|---|
| 2026.08.10 | ₩55,572 | ₩55,947 | ₩54,956 | ₩55,398 | -0.31% | 13.6만 |
|---|
| 2026.08.07 | ₩56,242 | ₩56,618 | ₩54,969 | ₩55,827 | -0.74% | 17.8만 |
|---|
| 2026.08.06 | ₩57,301 | ₩57,301 | ₩56,162 | ₩56,242 | -1.85% | 15.9만 |
|---|
| 2026.08.05 | ₩57,382 | ₩57,529 | ₩56,738 | ₩56,913 | -0.82% | 14만 |
|---|
| 2026.08.04 | ₩57,073 | ₩57,516 | ₩56,738 | ₩57,234 | +0.28% | 12.5만 |
|---|
| 2026.08.03 | ₩56,564 | ₩57,596 | ₩56,135 | ₩57,087 | +0.92% | 21.6만 |
|---|
| 2026.07.31 | ₩55,036 | ₩56,256 | ₩54,929 | ₩55,572 | +0.97% | 13.2만 |
|---|
| 2026.07.30 | ₩54,755 | ₩55,947 | ₩54,755 | ₩55,304 | +1.00% | 14.5만 |
|---|
| 2026.07.29 | ₩56,108 | ₩56,510 | ₩55,170 | ₩55,291 | -1.46% | 17.4만 |
|---|
| 2026.07.28 | ₩55,452 | ₩56,644 | ₩55,452 | ₩56,510 | +1.91% | 15.6만 |
|---|
| 2026.07.27 | ₩55,425 | ₩55,559 | ₩54,446 | ₩55,291 | -0.24% | 27.6만 |
|---|
| 2026.07.24 | ₩52,194 | ₩55,197 | ₩51,980 | ₩54,446 | +4.31% | 27.7만 |
|---|
| 2026.07.23 | ₩51,444 | ₩52,409 | ₩51,001 | ₩51,900 | +0.89% | 15.9만 |
|---|
| 2026.07.22 | ₩52,824 | ₩52,824 | ₩51,819 | ₩52,127 | -1.32% | 11.8만 |
|---|
| 2026.07.21 | ₩52,784 | ₩53,374 | ₩51,203 | ₩52,932 | +0.28% | 15.7만 |
|---|
| 2026.07.20 | ₩52,932 | ₩53,133 | ₩52,355 | ₩52,690 | -0.46% | 10.6만 |
|---|
| 2026.07.17 | ₩53,226 | ₩54,111 | ₩52,449 | ₩52,704 | -0.98% | 11.2만 |
|---|
| 2026.07.16 | ₩52,583 | ₩54,151 | ₩52,583 | ₩53,655 | +2.04% | 14.5만 |
|---|
| 2026.07.15 | ₩51,953 | ₩52,717 | ₩51,913 | ₩52,503 | +1.06% | 12.1만 |
|---|
| 2026.07.14 | ₩52,127 | ₩52,583 | ₩50,988 | ₩51,980 | -0.28% | 10.4만 |
|---|
| 2026.07.13 | ₩52,114 | ₩52,382 | ₩51,672 | ₩51,940 | -0.33% | 12.9만 |
|---|
| 2026.07.10 | ₩51,698 | ₩52,302 | ₩51,698 | ₩52,074 | +0.73% | 11.1만 |
|---|
| 2026.07.09 | ₩50,827 | ₩51,967 | ₩50,532 | ₩51,900 | +2.11% | 13.7만 |
|---|
| 2026.07.08 | ₩51,538 | ₩51,886 | ₩50,278 | ₩50,452 | -2.11% | 16.1만 |
|---|
| 2026.07.07 | ₩52,168 | ₩52,851 | ₩51,538 | ₩51,618 | -1.05% | 13.5만 |
|---|
| 2026.07.06 | ₩52,302 | ₩52,851 | ₩51,779 | ₩52,168 | -0.26% | 13.4만 |
|---|
| 2026.07.02 | ₩53,789 | ₩53,789 | ₩52,127 | ₩52,302 | -2.77% | 14.1만 |
|---|
| 2026.07.01 | ₩52,007 | ₩53,964 | ₩51,967 | ₩53,709 | +3.27% | 25.6만 |
|---|
| 2026.06.30 | ₩51,967 | ₩52,516 | ₩51,564 | ₩52,235 | +0.52% | 23.4만 |
|---|
| 2026.06.29 | ₩52,181 | ₩52,395 | ₩51,109 | ₩52,047 | -0.26% | 25.1만 |
|---|
| 2026.06.26 | ₩51,873 | ₩52,637 | ₩50,988 | ₩52,181 | +0.59% | 92.8만 |
|---|
| 2026.06.25 | ₩51,832 | ₩52,529 | ₩51,471 | ₩51,873 | +0.08% | 16.4만 |
|---|
| 2026.06.24 | ₩51,471 | ₩52,074 | ₩51,270 | ₩51,832 | +0.70% | 23.8만 |
|---|
| 2026.06.23 | ₩50,774 | ₩51,765 | ₩50,546 | ₩51,471 | +1.37% | 23.1만 |
|---|
| 2026.06.22 | ₩50,077 | ₩50,975 | ₩50,077 | ₩50,787 | +1.42% | 28.6만 |
|---|
| 2026.06.18 | ₩49,969 | ₩50,573 | ₩49,742 | ₩50,077 | +0.21% | 32.4만 |
|---|
| 2026.06.17 | ₩49,648 | ₩50,318 | ₩48,830 | ₩49,621 | -0.05% | 25.2만 |
|---|
| 2026.06.16 | ₩50,211 | ₩50,707 | ₩49,540 | ₩49,795 | -0.83% | 13.2만 |
|---|
| 2026.06.15 | ₩51,001 | ₩51,564 | ₩49,661 | ₩49,795 | -2.37% | 17.6만 |
|---|
| 2026.06.12 | ₩50,720 | ₩51,149 | ₩50,506 | ₩50,800 | +0.16% | 17만 |
|---|
| 2026.06.11 | ₩50,934 | ₩51,256 | ₩50,157 | ₩50,908 | -0.05% | 15.7만 |
|---|
| 2026.06.10 | ₩50,613 | ₩50,934 | ₩50,291 | ₩50,707 | +0.19% | 21.4만 |
|---|
| 2026.06.09 | ₩50,211 | ₩51,551 | ₩50,130 | ₩50,318 | +0.21% | 19.5만 |
|---|
| 2026.06.08 | ₩49,916 | ₩50,733 | ₩49,701 | ₩49,956 | +0.08% | 9.2만 |
|---|
| 2026.06.05 | ₩49,085 | ₩50,264 | ₩48,066 | ₩49,742 | +1.34% | 8만 |
|---|
| 2026.06.04 | ₩48,133 | ₩49,460 | ₩48,079 | ₩49,085 | +1.98% | 22.8만 |
|---|
| 2026.06.03 | ₩48,455 | ₩48,910 | ₩47,369 | ₩47,543 | -1.88% | 10.1만 |
|---|
| 2026.06.02 | ₩47,651 | ₩49,018 | ₩47,597 | ₩48,870 | +2.56% | 10만 |
|---|
| 2026.06.01 | ₩48,254 | ₩48,508 | ₩47,396 | ₩47,892 | -0.75% | 7.6만 |
|---|
| 2026.05.29 | ₩48,079 | ₩48,642 | ₩47,785 | ₩48,562 | +1.00% | 9.6만 |
|---|
| 2026.05.28 | ₩48,240 | ₩48,361 | ₩47,262 | ₩47,999 | -0.50% | 10.9만 |
|---|
| 2026.05.27 | ₩48,817 | ₩48,964 | ₩47,785 | ₩48,160 | -1.35% | 12.1만 |
|---|
| 2026.05.26 | ₩47,731 | ₩48,897 | ₩47,718 | ₩48,549 | +1.71% | 10.1만 |
|---|
| 2026.05.22 | ₩47,503 | ₩47,892 | ₩47,235 | ₩47,396 | -0.23% | 9.5만 |
|---|
| 2026.05.21 | ₩46,685 | ₩47,449 | ₩46,551 | ₩47,409 | +1.55% | 7.9만 |
|---|
| 2026.05.20 | ₩46,069 | ₩47,155 | ₩45,747 | ₩47,047 | +2.12% | 10.4만 |
|---|
| 2026.05.19 | ₩45,667 | ₩46,270 | ₩45,332 | ₩46,069 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩45,332 | ₩46,578 | ₩45,211 | ₩46,136 | +1.77% | 7만 |
|---|
| 2026.05.15 | ₩45,801 | ₩45,801 | ₩45,104 | ₩45,332 | -1.02% | 9.1만 |
|---|
| 2026.05.14 | ₩46,096 | ₩46,659 | ₩45,720 | ₩45,908 | -0.41% | 9.2만 |
|---|
| 2026.05.13 | ₩46,082 | ₩46,645 | ₩45,613 | ₩45,895 | -0.41% | 9.2만 |
|---|
| 2026.05.12 | ₩46,592 | ₩46,618 | ₩45,707 | ₩46,471 | -0.26% | 11.5만 |
|---|
| 2026.05.11 | ₩47,463 | ₩47,463 | ₩46,364 | ₩46,779 | -1.44% | 9만 |
|---|
| 2026.05.08 | ₩47,396 | ₩47,852 | ₩46,632 | ₩47,463 | +0.14% | 7.3만 |
|---|
| 2026.05.07 | ₩47,382 | ₩47,785 | ₩46,833 | ₩47,463 | +0.17% | 8만 |
|---|
| 2026.05.06 | ₩46,967 | ₩47,583 | ₩46,967 | ₩47,382 | +0.88% | 8.2만 |
|---|
| 2026.05.05 | ₩45,653 | ₩46,766 | ₩45,573 | ₩46,672 | +2.23% | 9만 |
|---|
| 2026.05.04 | ₩45,881 | ₩46,404 | ₩45,305 | ₩45,466 | -0.91% | 5.6만 |
|---|
| 2026.05.01 | ₩45,761 | ₩46,618 | ₩45,291 | ₩46,230 | +1.03% | 6.9만 |
|---|
| 2026.04.30 | ₩45,224 | ₩46,216 | ₩45,224 | ₩45,667 | +0.98% | 7.3만 |
|---|
| 2026.04.29 | ₩46,645 | ₩46,873 | ₩45,519 | ₩45,613 | -2.21% | 8.1만 |
|---|
| 2026.04.28 | ₩46,216 | ₩47,248 | ₩46,216 | ₩46,913 | +1.51% | 9만 |
|---|
| 2026.04.27 | ₩45,452 | ₩46,337 | ₩44,849 | ₩46,324 | +1.92% | 9.4만 |
|---|
| 2026.04.24 | ₩44,997 | ₩46,069 | ₩44,541 | ₩45,184 | +0.42% | 12.2만 |
|---|
| 2026.04.23 | ₩45,774 | ₩46,243 | ₩44,876 | ₩45,774 | 0.00% | 19만 |
|---|
| 2026.04.22 | ₩45,868 | ₩46,377 | ₩45,533 | ₩45,801 | -0.15% | 7.6만 |
|---|
| 2026.04.21 | ₩46,860 | ₩46,900 | ₩45,586 | ₩45,868 | -2.12% | 11.5만 |
|---|
| 2026.04.20 | ₩46,980 | ₩47,490 | ₩46,900 | ₩46,980 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩46,391 | ₩47,811 | ₩46,310 | ₩47,088 | +1.50% | 10.7만 |
|---|
| 2026.04.16 | ₩45,747 | ₩46,015 | ₩45,506 | ₩45,895 | +0.32% | 11.8만 |
|---|
| 2026.04.15 | ₩45,962 | ₩46,230 | ₩45,157 | ₩45,948 | -0.03% | 9.3만 |
|---|
| 2026.04.14 | ₩45,238 | ₩46,136 | ₩44,836 | ₩46,029 | +1.75% | 12.5만 |
|---|
| 2026.04.13 | ₩45,546 | ₩45,600 | ₩44,943 | ₩45,372 | -0.38% | 15.1만 |
|---|
| 2026.04.10 | ₩46,230 | ₩46,230 | ₩45,265 | ₩45,640 | -1.28% | 8만 |
|---|
| 2026.04.09 | ₩45,077 | ₩46,203 | ₩44,930 | ₩46,096 | +2.26% | 16만 |
|---|
| 2026.04.08 | ₩45,828 | ₩46,203 | ₩45,144 | ₩45,412 | -0.91% | 15.4만 |
|---|
| 2026.04.07 | ₩43,857 | ₩44,648 | ₩43,763 | ₩44,487 | +1.44% | 12.6만 |
|---|
| 2026.04.06 | ₩43,187 | ₩43,938 | ₩43,174 | ₩43,924 | +1.71% | 7.1만 |
|---|
| 2026.04.02 | ₩42,490 | ₩43,254 | ₩42,289 | ₩43,187 | +1.64% | 11.3만 |
|---|
| 2026.04.01 | ₩42,651 | ₩43,375 | ₩42,557 | ₩43,013 | +0.85% | 11.6만 |
|---|
| 2026.03.31 | ₩42,235 | ₩42,557 | ₩41,699 | ₩42,503 | +0.63% | 11만 |
|---|
| 2026.03.30 | ₩41,900 | ₩41,900 | ₩41,270 | ₩41,619 | -0.67% | 7.9만 |
|---|
| 2026.03.27 | ₩41,632 | ₩41,806 | ₩41,136 | ₩41,404 | -0.55% | 8.1만 |
|---|
| 2026.03.26 | ₩41,418 | ₩41,914 | ₩41,351 | ₩41,860 | +1.07% | 7만 |
|---|
| 2026.03.25 | ₩42,503 | ₩42,503 | ₩41,378 | ₩41,887 | -1.45% | 10.2만 |
|---|
| 2026.03.24 | ₩41,445 | ₩42,517 | ₩41,284 | ₩42,088 | +1.55% | 11.4만 |
|---|
| 2026.03.23 | ₩42,048 | ₩42,865 | ₩41,096 | ₩41,954 | -0.22% | 17.8만 |
|---|
| 2026.03.20 | ₩41,136 | ₩41,324 | ₩40,506 | ₩41,002 | -0.33% | 34.3만 |
|---|
| 2026.03.19 | ₩40,185 | ₩41,525 | ₩40,118 | ₩41,056 | +2.17% | 11.2만 |
|---|
| 2026.03.18 | ₩40,828 | ₩41,069 | ₩40,319 | ₩40,614 | -0.53% | 21.2만 |
|---|
| 2026.03.17 | ₩41,123 | ₩41,337 | ₩40,399 | ₩40,908 | -0.52% | 15.3만 |
|---|
| 2026.03.16 | ₩40,748 | ₩41,284 | ₩40,748 | ₩40,841 | +0.23% | 10.3만 |
|---|
| 2026.03.13 | ₩40,694 | ₩41,284 | ₩39,809 | ₩40,546 | -0.36% | 12.3만 |
|---|
| 2026.03.12 | ₩39,970 | ₩40,774 | ₩39,648 | ₩40,640 | +1.68% | 9.1만 |
|---|
| 2026.03.11 | ₩40,640 | ₩40,975 | ₩40,345 | ₩40,721 | +0.20% | 13.4만 |
|---|
| 2026.03.10 | ₩41,351 | ₩42,128 | ₩40,975 | ₩41,230 | -0.29% | 13.6만 |
|---|
| 2026.03.09 | ₩40,439 | ₩41,391 | ₩39,488 | ₩41,190 | +1.86% | 14.4만 |
|---|
| 2026.03.06 | ₩40,667 | ₩41,297 | ₩40,064 | ₩41,257 | +1.45% | 13.6만 |
|---|
| 2026.03.05 | ₩42,061 | ₩42,463 | ₩41,190 | ₩41,940 | -0.29% | 12.7만 |
|---|
| 2026.03.04 | ₩42,570 | ₩43,321 | ₩42,356 | ₩42,664 | +0.22% | 14.6만 |
|---|
| 2026.03.03 | ₩42,021 | ₩42,705 | ₩41,378 | ₩42,423 | +0.96% | 9만 |
|---|
| 2026.03.02 | ₩41,378 | ₩43,040 | ₩41,190 | ₩42,745 | +3.30% | 16.2만 |
|---|
| 2026.02.27 | ₩43,281 | ₩43,790 | ₩41,471 | ₩42,061 | -2.82% | 18.1만 |
|---|
| 2026.02.26 | ₩43,455 | ₩44,353 | ₩42,772 | ₩44,099 | +1.48% | 22.5만 |
|---|
| 2026.02.25 | ₩43,053 | ₩43,884 | ₩43,053 | ₩43,227 | +0.40% | 30.2만 |
|---|
| 2026.02.24 | ₩43,053 | ₩43,509 | ₩42,463 | ₩42,919 | -0.31% | 16.9만 |
|---|
| 2026.02.23 | ₩44,983 | ₩45,412 | ₩42,490 | ₩43,200 | -3.96% | 17.5만 |
|---|
| 2026.02.20 | ₩45,131 | ₩45,452 | ₩44,581 | ₩45,224 | +0.21% | 31만 |
|---|
| 2026.02.19 | ₩45,064 | ₩45,546 | ₩44,367 | ₩45,131 | +0.15% | 21.3만 |
|---|
| 2026.02.18 | ₩46,712 | ₩47,342 | ₩45,117 | ₩45,332 | -2.96% | 12.4만 |
|---|
| 2026.02.17 | ₩46,726 | ₩47,061 | ₩46,029 | ₩46,618 | -0.23% | 10만 |
|---|
| 2026.02.13 | ₩45,747 | ₩46,350 | ₩45,251 | ₩46,122 | +0.82% | 9.7만 |
|---|
| 2026.02.12 | ₩46,551 | ₩46,913 | ₩44,956 | ₩45,667 | -1.90% | 11.2만 |
|---|
| 2026.02.11 | ₩46,337 | ₩46,980 | ₩45,586 | ₩46,149 | -0.40% | 26.4만 |
|---|
| 2026.02.10 | ₩46,404 | ₩46,927 | ₩45,613 | ₩46,189 | -0.46% | 15.2만 |
|---|
| 2026.02.09 | ₩46,900 | ₩47,222 | ₩46,417 | ₩46,618 | -0.60% | 11.2만 |
|---|
| 2026.02.06 | ₩46,846 | ₩47,543 | ₩46,833 | ₩47,101 | +0.54% | 25.6만 |
|---|
| 2026.02.05 | ₩46,551 | ₩47,155 | ₩46,377 | ₩46,645 | +0.20% | 40.4만 |
|---|
| 2026.02.04 | ₩46,324 | ₩47,114 | ₩46,324 | ₩46,618 | +0.64% | 46.1만 |
|---|
| 2026.02.03 | ₩45,573 | ₩46,659 | ₩45,358 | ₩45,935 | +0.79% | 25.2만 |
|---|
| 2026.02.02 | ₩44,527 | ₩46,109 | ₩44,527 | ₩45,506 | +2.20% | 31.1만 |
|---|
| 2026.01.30 | ₩44,152 | ₩44,715 | ₩43,120 | ₩44,152 | 0.00% | 20.9만 |
|---|
| 2026.01.29 | ₩42,986 | ₩44,206 | ₩42,946 | ₩44,139 | +2.68% | 17.1만 |
|---|
| 2026.01.28 | ₩43,093 | ₩43,281 | ₩42,611 | ₩42,852 | -0.56% | 9.7만 |
|---|
| 2026.01.27 | ₩43,093 | ₩43,442 | ₩42,932 | ₩43,187 | +0.22% | 8.1만 |
|---|
| 2026.01.26 | ₩42,839 | ₩43,066 | ₩42,289 | ₩42,986 | +0.34% | 8.3만 |
|---|
| 2026.01.23 | ₩44,380 | ₩44,661 | ₩42,731 | ₩42,919 | -3.29% | 12.1만 |
|---|
| 2026.01.22 | ₩44,581 | ₩45,211 | ₩44,420 | ₩44,460 | -0.27% | 15.8만 |
|---|
| 2026.01.21 | ₩42,570 | ₩44,795 | ₩42,570 | ₩44,581 | +4.72% | 19.5만 |
|---|
| 2026.01.20 | ₩42,745 | ₩42,892 | ₩42,249 | ₩42,329 | -0.97% | 12만 |
|---|
| 2026.01.16 | ₩43,133 | ₩43,415 | ₩42,932 | ₩43,147 | +0.03% | 8.9만 |
|---|
| 2026.01.15 | ₩42,691 | ₩43,334 | ₩42,691 | ₩43,187 | +1.16% | 9.3만 |
|---|
| 2026.01.14 | ₩41,565 | ₩42,410 | ₩41,565 | ₩42,289 | +1.74% | 9.6만 |
|---|
| 2026.01.13 | ₩42,182 | ₩42,182 | ₩41,445 | ₩41,739 | -1.05% | 8.5만 |
|---|
| 2026.01.12 | ₩41,780 | ₩41,927 | ₩41,311 | ₩41,793 | +0.03% | 7.4만 |
|---|
| 2026.01.09 | ₩43,187 | ₩43,187 | ₩42,008 | ₩42,101 | -2.51% | 12.4만 |
|---|
| 2026.01.08 | ₩41,887 | ₩43,415 | ₩41,887 | ₩43,187 | +3.10% | 13.9만 |
|---|
| 2026.01.07 | ₩42,142 | ₩42,249 | ₩41,257 | ₩41,994 | -0.35% | 13.5만 |
|---|
| 2026.01.06 | ₩42,302 | ₩42,302 | ₩41,726 | ₩42,128 | -0.41% | 19.1만 |
|---|
| 2026.01.05 | ₩41,297 | ₩43,160 | ₩41,297 | ₩42,530 | +2.99% | 19.1만 |
|---|
| 2026.01.02 | ₩41,833 | ₩42,436 | ₩41,096 | ₩41,337 | -1.19% | 18만 |
|---|
| 2025.12.31 | ₩42,316 | ₩42,316 | ₩41,713 | ₩41,780 | -1.27% | 14.2만 |
|---|
| 2025.12.30 | ₩42,316 | ₩42,932 | ₩41,887 | ₩42,021 | -0.70% | 13.8만 |
|---|
| 2025.12.29 | ₩42,879 | ₩42,919 | ₩42,302 | ₩42,356 | -1.22% | 17.2만 |
|---|
| 2025.12.26 | ₩42,705 | ₩42,973 | ₩42,530 | ₩42,879 | +0.41% | 11.6만 |
|---|
| 2025.12.24 | ₩42,678 | ₩43,147 | ₩42,624 | ₩42,758 | +0.19% | 10.3만 |
|---|
| 2025.12.23 | ₩42,718 | ₩43,053 | ₩42,691 | ₩42,691 | -0.06% | 12.7만 |
|---|
| 2025.12.22 | ₩43,040 | ₩43,857 | ₩42,758 | ₩42,852 | -0.44% | 16.1만 |
|---|
| 2025.12.19 | ₩43,549 | ₩43,830 | ₩42,691 | ₩42,932 | -1.42% | 33.6만 |
|---|
| 2025.12.18 | ₩43,549 | ₩44,031 | ₩43,428 | ₩43,737 | +0.43% | 15.6만 |
|---|
| 2025.12.17 | ₩43,227 | ₩43,723 | ₩42,892 | ₩43,187 | -0.09% | 12.1만 |
|---|
| 2025.12.16 | ₩43,428 | ₩44,233 | ₩43,227 | ₩43,254 | -0.40% | 12.2만 |
|---|
| 2025.12.15 | ₩43,737 | ₩43,897 | ₩43,281 | ₩43,428 | -0.70% | 13.2만 |
|---|
| 2025.12.12 | ₩43,763 | ₩44,219 | ₩43,589 | ₩43,897 | +0.31% | 9.6만 |
|---|
| 2025.12.11 | ₩43,334 | ₩44,085 | ₩43,334 | ₩43,710 | +0.87% | 9.7만 |
|---|
| 2025.12.10 | ₩42,008 | ₩43,777 | ₩42,008 | ₩43,522 | +3.61% | 21.7만 |
|---|
| 2025.12.09 | ₩41,592 | ₩42,316 | ₩41,592 | ₩42,008 | +1.00% | 7.3만 |
|---|
| 2025.12.08 | ₩41,552 | ₩42,115 | ₩41,552 | ₩41,646 | +0.23% | 10.1만 |
|---|
| 2025.12.05 | ₩41,713 | ₩41,873 | ₩41,324 | ₩41,364 | -0.84% | 6.3만 |
|---|
| 2025.12.04 | ₩41,793 | ₩42,115 | ₩41,552 | ₩41,873 | +0.19% | 8.2만 |
|---|
| 2025.12.03 | ₩41,270 | ₩41,940 | ₩41,042 | ₩41,900 | +1.53% | 10.7만 |
|---|
| 2025.12.02 | ₩41,337 | ₩41,337 | ₩40,815 | ₩40,949 | -0.94% | 5.9만 |
|---|
| 2025.12.01 | ₩40,694 | ₩41,498 | ₩40,587 | ₩41,069 | +0.92% | 17.4만 |
|---|
| 2025.11.28 | ₩40,922 | ₩41,136 | ₩40,587 | ₩41,016 | +0.23% | 5.7만 |
|---|
| 2025.11.26 | ₩41,096 | ₩41,257 | ₩40,801 | ₩41,002 | -0.23% | 6.9만 |
|---|
| 2025.11.25 | ₩40,077 | ₩41,431 | ₩39,970 | ₩41,230 | +2.88% | 21.8만 |
|---|
| 2025.11.24 | ₩39,541 | ₩39,890 | ₩39,327 | ₩39,742 | +0.51% | 14만 |
|---|
| 2025.11.21 | ₩38,295 | ₩39,769 | ₩38,201 | ₩39,501 | +3.15% | 12.2만 |
|---|
| 2025.11.20 | ₩38,764 | ₩39,233 | ₩38,161 | ₩38,201 | -1.45% | 9.7만 |
|---|
| 2025.11.19 | ₩37,879 | ₩38,442 | ₩37,866 | ₩38,321 | +1.17% | 9.3만 |
|---|
| 2025.11.18 | ₩38,107 | ₩38,469 | ₩37,812 | ₩37,946 | -0.42% | 10.4만 |
|---|
| 2025.11.17 | ₩39,005 | ₩39,327 | ₩37,933 | ₩38,228 | -1.99% | 12.3만 |
|---|
| 2025.11.14 | ₩39,032 | ₩39,394 | ₩38,563 | ₩39,206 | +0.45% | 9만 |
|---|
| 2025.11.13 | ₩39,541 | ₩39,849 | ₩39,220 | ₩39,501 | -0.10% | 11.1만 |
|---|
| 2025.11.12 | ₩39,769 | ₩40,305 | ₩39,581 | ₩39,675 | -0.24% | 8.4만 |
|---|
| 2025.11.11 | ₩39,782 | ₩40,024 | ₩39,675 | ₩39,809 | +0.07% | 7만 |
|---|
| 2025.11.10 | ₩39,461 | ₩40,051 | ₩39,407 | ₩39,930 | +1.19% | 8.7만 |
|---|
| 2025.11.07 | ₩38,911 | ₩39,327 | ₩38,603 | ₩39,313 | +1.03% | 19.3만 |
|---|
| 2025.11.06 | ₩39,072 | ₩39,166 | ₩38,643 | ₩38,978 | -0.24% | 7.8만 |
|---|
| 2025.11.05 | ₩38,549 | ₩39,220 | ₩38,496 | ₩39,193 | +1.67% | 9.7만 |
|---|
| 2025.11.04 | ₩38,603 | ₩38,858 | ₩38,147 | ₩38,549 | -0.14% | 12.1만 |
|---|
| 2025.11.03 | ₩38,214 | ₩39,032 | ₩37,571 | ₩38,911 | +1.82% | 13.6만 |
|---|
| 2025.10.31 | ₩38,000 | ₩38,321 | ₩37,531 | ₩38,107 | +0.28% | 12.2만 |
|---|
| 2025.10.30 | ₩38,643 | ₩39,220 | ₩38,348 | ₩38,429 | -0.55% | 10.3만 |
|---|
| 2025.10.29 | ₩39,407 | ₩39,689 | ₩38,456 | ₩38,764 | -1.63% | 29.3만 |
|---|
| 2025.10.28 | ₩39,407 | ₩39,595 | ₩38,884 | ₩39,488 | +0.20% | 13.9만 |
|---|
| 2025.10.27 | ₩39,394 | ₩40,051 | ₩38,938 | ₩39,474 | +0.20% | 27.3만 |
|---|
| 2025.10.24 | ₩37,383 | ₩39,206 | ₩37,316 | ₩38,804 | +3.80% | 30.7만 |
|---|
| 2025.10.23 | ₩35,668 | ₩35,922 | ₩35,279 | ₩35,493 | -0.49% | 14.3만 |
|---|
| 2025.10.22 | ₩35,681 | ₩36,190 | ₩35,533 | ₩35,694 | +0.04% | 6.2만 |
|---|
| 2025.10.21 | ₩35,413 | ₩36,043 | ₩35,359 | ₩35,654 | +0.68% | 6.9만 |
|---|
| 2025.10.20 | ₩34,622 | ₩35,600 | ₩34,622 | ₩35,533 | +2.63% | 9만 |
|---|
| 2025.10.17 | ₩34,957 | ₩35,091 | ₩34,394 | ₩34,475 | -1.38% | 15만 |
|---|
| 2025.10.16 | ₩36,177 | ₩36,190 | ₩34,327 | ₩34,662 | -4.19% | 23.2만 |
|---|
| 2025.10.15 | ₩37,021 | ₩37,222 | ₩35,962 | ₩36,163 | -2.32% | 8.7만 |
|---|
| 2025.10.14 | ₩35,440 | ₩37,102 | ₩35,440 | ₩36,847 | +3.97% | 9.8만 |
|---|
| 2025.10.13 | ₩35,828 | ₩35,828 | ₩35,091 | ₩35,748 | -0.22% | 8만 |
|---|
| 2025.10.10 | ₩36,432 | ₩36,901 | ₩35,185 | ₩35,185 | -3.42% | 21.5만 |
|---|