시장 데이터를 불러오는 중
전체 종목
First Northwest Bancorp - Common Stock 과거 주가
First Northwest Bancorp - Common Stock · FNWB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Northwest Bancorp - Common Stock · FNWB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,049 | ₩13,378 | ₩12,808 | ₩13,183 | +1.03% | 5.3만 |
| 2026.10.08 | ₩12,862 | ₩13,237 | ₩12,768 | ₩13,022 | +1.25% | 3.5만 |
| 2026.10.07 | ₩12,942 | ₩12,976 | ₩12,674 | ₩12,835 | -0.83% | 3만 |
| 2026.10.06 | ₩13,398 | ₩13,398 | ₩12,955 | ₩13,022 | -2.80% | 3만 |
| 2026.10.05 | ₩13,411 | ₩13,432 | ₩13,123 | ₩13,204 | -1.55% | 4.7만 |
| 2026.10.02 | ₩13,411 | ₩13,546 | ₩13,344 | ₩13,344 | -0.50% | 3.4만 |
| 2026.10.01 | ₩13,411 | ₩13,532 | ₩13,157 | ₩13,411 | 0.00% | 6만 |
| 2026.09.30 | ₩13,452 | ₩13,747 | ₩13,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,425 |
| -0.20% |
| 2.4만 |
| 2026.09.29 | ₩13,505 | ₩13,613 | ₩13,250 | ₩13,425 | -0.60% | 2만 |
|---|
| 2026.09.28 | ₩13,572 | ₩13,666 | ₩13,425 | ₩13,465 | -0.79% | 1.7만 |
|---|
| 2026.09.25 | ₩13,532 | ₩13,894 | ₩13,478 | ₩13,478 | -0.40% | 2.2만 |
|---|
| 2026.09.24 | ₩13,572 | ₩13,626 | ₩13,411 | ₩13,478 | -0.69% | 2.2만 |
|---|
| 2026.09.23 | ₩13,774 | ₩13,827 | ₩13,478 | ₩13,478 | -2.14% | 2만 |
|---|
| 2026.09.22 | ₩13,787 | ₩13,881 | ₩13,613 | ₩13,720 | -0.49% | 4.7만 |
|---|
| 2026.09.21 | ₩13,867 | ₩13,921 | ₩13,693 | ₩13,693 | -1.26% | 3.1만 |
|---|
| 2026.09.18 | ₩13,385 | ₩13,912 | ₩13,291 | ₩13,894 | +3.81% | 5만 |
|---|
| 2026.09.17 | ₩13,452 | ₩13,492 | ₩13,344 | ₩13,358 | -0.70% | 3만 |
|---|
| 2026.09.16 | ₩13,814 | ₩13,881 | ₩13,210 | ₩13,318 | -3.59% | 4.1만 |
|---|
| 2026.09.15 | ₩13,787 | ₩14,069 | ₩13,680 | ₩13,720 | -0.49% | 1.8만 |
|---|
| 2026.09.14 | ₩14,082 | ₩14,444 | ₩13,599 | ₩13,787 | -2.10% | 8.9만 |
|---|
| 2026.09.11 | ₩14,431 | ₩14,578 | ₩14,015 | ₩14,015 | -2.88% | 4.1만 |
|---|
| 2026.09.10 | ₩14,364 | ₩14,672 | ₩14,283 | ₩14,317 | -0.33% | 1.5만 |
|---|
| 2026.09.09 | ₩14,605 | ₩14,659 | ₩14,310 | ₩14,337 | -1.84% | 3.6만 |
|---|
| 2026.09.08 | ₩14,779 | ₩14,940 | ₩14,592 | ₩14,592 | -1.27% | 1.4만 |
|---|
| 2026.09.04 | ₩14,954 | ₩14,954 | ₩14,753 | ₩14,753 | -1.35% | 1.6만 |
|---|
| 2026.09.03 | ₩14,954 | ₩15,074 | ₩14,873 | ₩14,873 | -0.54% | 2.4만 |
|---|
| 2026.09.02 | ₩15,021 | ₩15,289 | ₩14,860 | ₩14,860 | -1.07% | 2.8만 |
|---|
| 2026.09.01 | ₩15,101 | ₩15,209 | ₩14,860 | ₩14,887 | -1.42% | 3.3만 |
|---|
| 2026.08.31 | ₩15,235 | ₩15,235 | ₩15,021 | ₩15,101 | -0.88% | 9.9천 |
|---|
| 2026.08.28 | ₩15,088 | ₩15,302 | ₩15,088 | ₩15,235 | +0.98% | 1.2만 |
|---|
| 2026.08.27 | ₩14,820 | ₩15,007 | ₩14,753 | ₩14,940 | +0.81% | 2.9만 |
|---|
| 2026.08.26 | ₩14,833 | ₩14,994 | ₩14,820 | ₩14,846 | +0.09% | 1.1만 |
|---|
| 2026.08.25 | ₩14,873 | ₩14,913 | ₩14,692 | ₩14,806 | -0.45% | 2.6만 |
|---|
| 2026.08.24 | ₩14,940 | ₩15,155 | ₩14,759 | ₩14,806 | -0.90% | 9천 |
|---|
| 2026.08.21 | ₩14,981 | ₩15,088 | ₩14,739 | ₩14,873 | -0.72% | 1.6만 |
|---|
| 2026.08.20 | ₩15,168 | ₩15,168 | ₩14,820 | ₩14,873 | -1.95% | 1.5만 |
|---|
| 2026.08.19 | ₩15,396 | ₩15,396 | ₩15,021 | ₩15,048 | -2.26% | 3.4만 |
|---|
| 2026.08.18 | ₩15,437 | ₩15,504 | ₩15,222 | ₩15,289 | -0.96% | 6.7천 |
|---|
| 2026.08.17 | ₩15,437 | ₩15,651 | ₩15,289 | ₩15,289 | -0.96% | 2.3만 |
|---|
| 2026.08.14 | ₩15,302 | ₩15,933 | ₩15,302 | ₩15,437 | +0.88% | 5.9만 |
|---|
| 2026.08.13 | ₩15,209 | ₩15,302 | ₩15,061 | ₩15,235 | +0.18% | 3.9만 |
|---|
| 2026.08.12 | ₩14,967 | ₩15,209 | ₩14,967 | ₩15,128 | +1.08% | 5.6천 |
|---|
| 2026.08.11 | ₩14,900 | ₩15,329 | ₩14,900 | ₩14,967 | +0.45% | 9.6천 |
|---|
| 2026.08.10 | ₩14,685 | ₩14,887 | ₩14,498 | ₩14,753 | +0.46% | 4만 |
|---|
| 2026.08.07 | ₩14,940 | ₩14,940 | ₩14,523 | ₩14,685 | -1.71% | 8.3천 |
|---|
| 2026.08.06 | ₩15,048 | ₩15,061 | ₩14,692 | ₩14,786 | -1.74% | 1.4만 |
|---|
| 2026.08.05 | ₩15,168 | ₩15,249 | ₩14,833 | ₩14,900 | -1.77% | 2.2만 |
|---|
| 2026.08.04 | ₩15,088 | ₩15,276 | ₩14,887 | ₩15,141 | +0.36% | 3.6만 |
|---|
| 2026.08.03 | ₩15,584 | ₩15,718 | ₩15,108 | ₩15,115 | -3.01% | 2만 |
|---|
| 2026.07.31 | ₩15,825 | ₩15,825 | ₩15,222 | ₩15,369 | -2.88% | 2.4만 |
|---|
| 2026.07.30 | ₩16,188 | ₩16,348 | ₩15,624 | ₩15,839 | -2.15% | 2.6만 |
|---|
| 2026.07.29 | ₩16,000 | ₩16,603 | ₩15,960 | ₩16,107 | +0.67% | 1.6만 |
|---|
| 2026.07.28 | ₩16,094 | ₩16,094 | ₩15,758 | ₩15,812 | -1.75% | 3만 |
|---|
| 2026.07.27 | ₩16,094 | ₩16,402 | ₩15,758 | ₩15,799 | -1.83% | 1.1만 |
|---|
| 2026.07.24 | ₩16,027 | ₩16,201 | ₩16,027 | ₩16,027 | 0.00% | 1.6만 |
|---|
| 2026.07.23 | ₩16,094 | ₩16,737 | ₩15,839 | ₩15,960 | -0.83% | 2.4만 |
|---|
| 2026.07.22 | ₩16,161 | ₩16,348 | ₩15,962 | ₩16,147 | -0.08% | 2.8만 |
|---|
| 2026.07.21 | ₩16,483 | ₩16,483 | ₩16,161 | ₩16,161 | -1.95% | 1.7만 |
|---|
| 2026.07.20 | ₩16,348 | ₩16,617 | ₩16,121 | ₩16,322 | -0.16% | 2.2만 |
|---|
| 2026.07.17 | ₩16,402 | ₩16,791 | ₩16,255 | ₩16,322 | -0.49% | 2.9만 |
|---|
| 2026.07.16 | ₩16,214 | ₩16,416 | ₩16,087 | ₩16,241 | +0.17% | 3만 |
|---|
| 2026.07.15 | ₩15,249 | ₩16,348 | ₩15,249 | ₩16,107 | +5.63% | 3.6만 |
|---|
| 2026.07.14 | ₩15,088 | ₩15,410 | ₩14,981 | ₩15,128 | +0.27% | 3만 |
|---|
| 2026.07.13 | ₩14,887 | ₩15,088 | ₩14,820 | ₩15,007 | +0.81% | 3만 |
|---|
| 2026.07.10 | ₩14,833 | ₩14,900 | ₩14,820 | ₩14,820 | -0.09% | 2.6만 |
|---|
| 2026.07.09 | ₩14,954 | ₩14,954 | ₩14,712 | ₩14,820 | -0.90% | 2.4만 |
|---|
| 2026.07.08 | ₩14,887 | ₩14,994 | ₩14,793 | ₩14,853 | -0.23% | 1.7만 |
|---|
| 2026.07.07 | ₩15,007 | ₩15,115 | ₩14,846 | ₩14,981 | -0.18% | 2.3만 |
|---|
| 2026.07.06 | ₩14,820 | ₩15,074 | ₩14,753 | ₩15,021 | +1.36% | 1.3만 |
|---|
| 2026.07.02 | ₩15,396 | ₩15,437 | ₩14,833 | ₩14,954 | -2.87% | 1.2만 |
|---|
| 2026.07.01 | ₩14,498 | ₩15,383 | ₩14,431 | ₩15,222 | +5.00% | 2.4만 |
|---|
| 2026.06.30 | ₩14,015 | ₩14,712 | ₩14,015 | ₩14,498 | +3.44% | 2.1만 |
|---|
| 2026.06.29 | ₩13,988 | ₩14,136 | ₩13,948 | ₩14,082 | +0.67% | 3.2만 |
|---|
| 2026.06.26 | ₩13,948 | ₩14,240 | ₩13,948 | ₩14,082 | +0.96% | 2.9만 |
|---|
| 2026.06.25 | ₩13,975 | ₩14,189 | ₩13,894 | ₩13,961 | -0.10% | 1.1만 |
|---|
| 2026.06.24 | ₩13,961 | ₩14,162 | ₩13,948 | ₩13,961 | 0.00% | 2.3만 |
|---|
| 2026.06.23 | ₩13,666 | ₩14,122 | ₩13,613 | ₩13,894 | +1.67% | 3.5만 |
|---|
| 2026.06.22 | ₩13,452 | ₩13,874 | ₩13,452 | ₩13,626 | +1.30% | 3.5만 |
|---|
| 2026.06.18 | ₩13,666 | ₩13,908 | ₩13,277 | ₩13,452 | -1.57% | 3.2만 |
|---|
| 2026.06.17 | ₩13,961 | ₩14,015 | ₩13,492 | ₩13,505 | -3.27% | 1.4만 |
|---|
| 2026.06.16 | ₩14,310 | ₩14,310 | ₩13,814 | ₩13,881 | -3.00% | 2.5만 |
|---|
| 2026.06.15 | ₩14,457 | ₩14,592 | ₩14,055 | ₩14,162 | -2.04% | 2.5만 |
|---|
| 2026.06.12 | ₩14,323 | ₩14,390 | ₩14,229 | ₩14,297 | -0.19% | 1.3만 |
|---|
| 2026.06.11 | ₩14,229 | ₩14,350 | ₩13,961 | ₩14,162 | -0.47% | 2.1만 |
|---|
| 2026.06.10 | ₩14,203 | ₩14,471 | ₩14,015 | ₩14,095 | -0.76% | 2.6만 |
|---|
| 2026.06.09 | ₩14,216 | ₩14,364 | ₩13,921 | ₩14,055 | -1.13% | 2.4만 |
|---|
| 2026.06.08 | ₩14,015 | ₩14,229 | ₩14,015 | ₩14,055 | +0.29% | 1.3만 |
|---|
| 2026.06.05 | ₩13,760 | ₩14,082 | ₩13,626 | ₩13,841 | +0.58% | 3.5만 |
|---|
| 2026.06.04 | ₩13,800 | ₩13,988 | ₩13,680 | ₩13,680 | -0.87% | 3.8만 |
|---|
| 2026.06.03 | ₩13,814 | ₩13,948 | ₩13,572 | ₩13,626 | -1.36% | 1.6만 |
|---|
| 2026.06.02 | ₩13,478 | ₩13,934 | ₩13,478 | ₩13,814 | +2.49% | 6.3만 |
|---|
| 2026.06.01 | ₩13,398 | ₩13,639 | ₩13,398 | ₩13,478 | +0.60% | 5.2만 |
|---|
| 2026.05.29 | ₩13,076 | ₩13,680 | ₩13,022 | ₩13,371 | +2.26% | 3.1만 |
|---|
| 2026.05.28 | ₩12,955 | ₩13,130 | ₩12,741 | ₩13,076 | +0.93% | 7.7만 |
|---|
| 2026.05.27 | ₩13,197 | ₩13,210 | ₩12,935 | ₩12,942 | -1.93% | 2만 |
|---|
| 2026.05.26 | ₩13,063 | ₩13,210 | ₩13,009 | ₩13,103 | +0.31% | 1.8만 |
|---|
| 2026.05.22 | ₩13,197 | ₩13,224 | ₩12,875 | ₩12,875 | -2.44% | 7.3천 |
|---|
| 2026.05.21 | ₩13,170 | ₩13,199 | ₩12,942 | ₩13,036 | -1.02% | 2.4만 |
|---|
| 2026.05.20 | ₩12,875 | ₩13,250 | ₩12,875 | ₩13,103 | +1.77% | 1.7만 |
|---|
| 2026.05.19 | ₩12,741 | ₩12,908 | ₩12,647 | ₩12,741 | 0.00% | 6.1만 |
|---|
| 2026.05.18 | ₩12,835 | ₩13,009 | ₩12,634 | ₩12,741 | -0.73% | 1.9만 |
|---|
| 2026.05.15 | ₩12,620 | ₩13,271 | ₩12,620 | ₩12,835 | +1.70% | 3.5만 |
|---|
| 2026.05.14 | ₩12,513 | ₩12,754 | ₩12,338 | ₩12,459 | -0.43% | 2.5만 |
|---|
| 2026.05.13 | ₩12,660 | ₩12,741 | ₩12,345 | ₩12,365 | -2.33% | 1.2만 |
|---|
| 2026.05.12 | ₩12,808 | ₩12,862 | ₩12,218 | ₩12,446 | -2.83% | 6.1만 |
|---|
| 2026.05.11 | ₩13,116 | ₩13,116 | ₩12,654 | ₩12,808 | -2.35% | 3.4만 |
|---|
| 2026.05.08 | ₩13,371 | ₩13,478 | ₩12,888 | ₩12,969 | -3.01% | 4.3만 |
|---|
| 2026.05.07 | ₩13,532 | ₩13,546 | ₩13,224 | ₩13,371 | -1.19% | 1.9만 |
|---|
| 2026.05.06 | ₩13,532 | ₩13,546 | ₩13,344 | ₩13,411 | -0.89% | 4.3만 |
|---|
| 2026.05.05 | ₩13,492 | ₩13,492 | ₩13,318 | ₩13,344 | -1.09% | 7.8천 |
|---|
| 2026.05.04 | ₩13,425 | ₩13,613 | ₩13,277 | ₩13,304 | -0.90% | 1.7만 |
|---|
| 2026.05.01 | ₩13,385 | ₩13,653 | ₩13,331 | ₩13,425 | +0.30% | 8.5천 |
|---|
| 2026.04.30 | ₩13,371 | ₩13,666 | ₩13,344 | ₩13,411 | +0.30% | 8.3천 |
|---|
| 2026.04.29 | ₩13,425 | ₩13,680 | ₩13,358 | ₩13,371 | -0.40% | 8.7천 |
|---|
| 2026.04.28 | ₩13,170 | ₩13,639 | ₩12,875 | ₩13,438 | +2.04% | 7.8만 |
|---|
| 2026.04.27 | ₩13,666 | ₩13,700 | ₩13,197 | ₩13,197 | -3.43% | 6.3만 |
|---|
| 2026.04.24 | ₩13,693 | ₩13,854 | ₩13,250 | ₩13,519 | -1.27% | 5.1만 |
|---|
| 2026.04.23 | ₩13,720 | ₩13,847 | ₩13,519 | ₩13,519 | -1.47% | 1.8만 |
|---|
| 2026.04.22 | ₩13,599 | ₩13,854 | ₩13,411 | ₩13,747 | +1.08% | 6.5만 |
|---|
| 2026.04.21 | ₩13,794 | ₩13,894 | ₩13,465 | ₩13,465 | -2.38% | 2.4만 |
|---|
| 2026.04.20 | ₩13,452 | ₩13,780 | ₩13,452 | ₩13,613 | +1.20% | 2.3만 |
|---|
| 2026.04.17 | ₩13,599 | ₩13,680 | ₩13,425 | ₩13,532 | -0.49% | 3.7만 |
|---|
| 2026.04.16 | ₩13,304 | ₩13,546 | ₩13,009 | ₩13,318 | +0.10% | 3.9만 |
|---|
| 2026.04.15 | ₩13,304 | ₩13,579 | ₩12,935 | ₩13,237 | -0.50% | 20.2만 |
|---|
| 2026.04.14 | ₩13,063 | ₩13,250 | ₩12,895 | ₩12,942 | -0.92% | 4.8만 |
|---|
| 2026.04.13 | ₩12,808 | ₩13,076 | ₩12,607 | ₩12,969 | +1.26% | 22.5만 |
|---|
| 2026.04.10 | ₩13,425 | ₩13,438 | ₩12,835 | ₩12,835 | -4.40% | 2.5만 |
|---|
| 2026.04.09 | ₩13,586 | ₩13,680 | ₩13,291 | ₩13,291 | -2.17% | 2.8만 |
|---|
| 2026.04.08 | ₩13,264 | ₩13,747 | ₩13,237 | ₩13,586 | +2.43% | 5.7만 |
|---|
| 2026.04.07 | ₩12,620 | ₩13,036 | ₩12,620 | ₩12,875 | +2.02% | 17만 |
|---|
| 2026.04.06 | ₩12,379 | ₩12,848 | ₩12,379 | ₩12,634 | +2.06% | 2.4만 |
|---|
| 2026.04.02 | ₩12,137 | ₩12,638 | ₩12,104 | ₩12,312 | +1.44% | 1.7만 |
|---|
| 2026.04.01 | ₩11,936 | ₩12,178 | ₩11,708 | ₩12,178 | +2.02% | 12.8만 |
|---|
| 2026.03.31 | ₩11,748 | ₩11,815 | ₩11,614 | ₩11,641 | -0.91% | 9.5만 |
|---|
| 2026.03.30 | ₩11,681 | ₩11,842 | ₩11,641 | ₩11,655 | -0.23% | 2.7만 |
|---|
| 2026.03.27 | ₩11,534 | ₩11,798 | ₩11,534 | ₩11,668 | +1.16% | 2만 |
|---|
| 2026.03.26 | ₩11,534 | ₩11,789 | ₩11,534 | ₩11,601 | +0.58% | 7.2만 |
|---|
| 2026.03.25 | ₩11,722 | ₩11,909 | ₩11,507 | ₩11,507 | -1.83% | 2.6만 |
|---|
| 2026.03.24 | ₩11,467 | ₩12,064 | ₩11,319 | ₩11,681 | +1.87% | 5.1만 |
|---|
| 2026.03.23 | ₩11,547 | ₩11,909 | ₩11,534 | ₩11,547 | 0.00% | 1.2만 |
|---|
| 2026.03.20 | ₩11,735 | ₩11,769 | ₩11,319 | ₩11,413 | -2.74% | 8만 |
|---|
| 2026.03.19 | ₩11,534 | ₩11,802 | ₩11,480 | ₩11,520 | -0.12% | 4.4만 |
|---|
| 2026.03.18 | ₩11,936 | ₩12,070 | ₩11,574 | ₩11,574 | -3.03% | 6.5만 |
|---|
| 2026.03.17 | ₩12,151 | ₩12,151 | ₩11,882 | ₩11,882 | -2.21% | 1.4만 |
|---|
| 2026.03.16 | ₩12,191 | ₩12,406 | ₩11,869 | ₩11,963 | -1.87% | 3만 |
|---|
| 2026.03.13 | ₩12,406 | ₩12,406 | ₩11,869 | ₩11,936 | -3.78% | 2.8만 |
|---|
| 2026.03.12 | ₩12,379 | ₩12,613 | ₩11,963 | ₩12,097 | -2.28% | 8.3만 |
|---|
| 2026.03.11 | ₩12,365 | ₩12,459 | ₩12,285 | ₩12,338 | -0.22% | 5.6천 |
|---|
| 2026.03.10 | ₩12,298 | ₩12,768 | ₩12,298 | ₩12,379 | +0.65% | 1.3만 |
|---|
| 2026.03.09 | ₩12,204 | ₩12,452 | ₩12,179 | ₩12,325 | +0.99% | 3.2만 |
|---|
| 2026.03.06 | ₩12,406 | ₩12,473 | ₩12,178 | ₩12,312 | -0.76% | 3.1만 |
|---|
| 2026.03.05 | ₩12,607 | ₩12,929 | ₩12,338 | ₩12,473 | -1.06% | 4.7만 |
|---|
| 2026.03.04 | ₩12,526 | ₩12,714 | ₩12,473 | ₩12,486 | -0.32% | 2.3만 |
|---|
| 2026.03.03 | ₩12,808 | ₩12,821 | ₩12,432 | ₩12,486 | -2.51% | 1.1만 |
|---|
| 2026.03.02 | ₩12,513 | ₩12,794 | ₩12,473 | ₩12,580 | +0.54% | 3.1만 |
|---|
| 2026.02.27 | ₩13,205 | ₩13,205 | ₩12,419 | ₩12,432 | -5.85% | 2.4만 |
|---|
| 2026.02.26 | ₩12,781 | ₩13,271 | ₩12,781 | ₩13,076 | +2.31% | 1.2만 |
|---|
| 2026.02.25 | ₩12,808 | ₩13,076 | ₩12,687 | ₩12,768 | -0.31% | 3만 |
|---|
| 2026.02.24 | ₩13,264 | ₩13,371 | ₩12,741 | ₩12,741 | -3.94% | 2.7만 |
|---|
| 2026.02.23 | ₩13,546 | ₩13,619 | ₩13,210 | ₩13,210 | -2.48% | 3만 |
|---|
| 2026.02.20 | ₩13,653 | ₩13,740 | ₩13,478 | ₩13,626 | -0.20% | 2만 |
|---|
| 2026.02.19 | ₩13,653 | ₩13,908 | ₩13,546 | ₩13,546 | -0.79% | 3.1만 |
|---|
| 2026.02.18 | ₩13,800 | ₩14,122 | ₩13,613 | ₩13,639 | -1.17% | 5.7만 |
|---|
| 2026.02.17 | ₩13,867 | ₩13,908 | ₩13,747 | ₩13,760 | -0.77% | 2.2만 |
|---|
| 2026.02.13 | ₩13,867 | ₩13,867 | ₩13,720 | ₩13,733 | -0.97% | 4.7만 |
|---|
| 2026.02.12 | ₩13,867 | ₩13,881 | ₩13,546 | ₩13,686 | -1.31% | 2만 |
|---|
| 2026.02.11 | ₩13,747 | ₩14,035 | ₩13,680 | ₩13,693 | -0.39% | 2.4만 |
|---|
| 2026.02.10 | ₩14,082 | ₩14,082 | ₩13,639 | ₩13,760 | -2.29% | 6.1만 |
|---|
| 2026.02.09 | ₩14,189 | ₩14,189 | ₩13,626 | ₩13,747 | -3.12% | 2.5만 |
|---|
| 2026.02.06 | ₩13,948 | ₩14,109 | ₩13,881 | ₩13,894 | -0.38% | 3.2만 |
|---|
| 2026.02.05 | ₩14,162 | ₩14,364 | ₩13,961 | ₩13,988 | -1.23% | 3.4만 |
|---|
| 2026.02.04 | ₩14,310 | ₩14,712 | ₩14,256 | ₩14,283 | -0.19% | 1.5만 |
|---|
| 2026.02.03 | ₩14,498 | ₩14,565 | ₩14,189 | ₩14,310 | -1.30% | 1.3만 |
|---|
| 2026.02.02 | ₩14,176 | ₩14,558 | ₩14,176 | ₩14,457 | +1.99% | 1.9만 |
|---|
| 2026.01.30 | ₩13,961 | ₩14,297 | ₩13,934 | ₩13,988 | +0.19% | 1.8만 |
|---|
| 2026.01.29 | ₩14,484 | ₩14,484 | ₩13,928 | ₩14,042 | -3.06% | 1.7만 |
|---|
| 2026.01.28 | ₩14,511 | ₩14,511 | ₩14,216 | ₩14,377 | -0.92% | 1.3만 |
|---|
| 2026.01.27 | ₩14,317 | ₩14,565 | ₩14,028 | ₩14,377 | +0.42% | 3.7만 |
|---|
| 2026.01.26 | ₩14,216 | ₩14,565 | ₩14,082 | ₩14,082 | -0.94% | 1.7만 |
|---|
| 2026.01.23 | ₩14,645 | ₩14,726 | ₩14,216 | ₩14,216 | -2.93% | 2.3만 |
|---|
| 2026.01.22 | ₩13,975 | ₩14,672 | ₩13,934 | ₩14,672 | +4.99% | 6.4만 |
|---|
| 2026.01.21 | ₩13,948 | ₩14,216 | ₩13,820 | ₩13,881 | -0.48% | 5.5만 |
|---|
| 2026.01.20 | ₩13,680 | ₩13,948 | ₩13,680 | ₩13,787 | +0.78% | 1.5만 |
|---|
| 2026.01.16 | ₩13,465 | ₩13,854 | ₩13,385 | ₩13,787 | +2.39% | 4.6만 |
|---|
| 2026.01.15 | ₩13,157 | ₩13,505 | ₩13,143 | ₩13,398 | +1.83% | 15만 |
|---|
| 2026.01.14 | ₩13,237 | ₩13,324 | ₩13,116 | ₩13,116 | -0.91% | 8.8만 |
|---|
| 2026.01.13 | ₩13,076 | ₩13,385 | ₩12,855 | ₩13,170 | +0.72% | 7.6만 |
|---|
| 2026.01.12 | ₩13,157 | ₩13,445 | ₩13,022 | ₩13,022 | -1.02% | 6.1만 |
|---|
| 2026.01.09 | ₩13,210 | ₩13,318 | ₩13,123 | ₩13,143 | -0.51% | 6.7만 |
|---|
| 2026.01.08 | ₩12,741 | ₩13,143 | ₩12,701 | ₩13,036 | +2.32% | 2.1만 |
|---|
| 2026.01.07 | ₩12,976 | ₩12,976 | ₩12,540 | ₩12,620 | -2.74% | 4.9만 |
|---|
| 2026.01.06 | ₩12,459 | ₩12,741 | ₩12,439 | ₩12,459 | 0.00% | 11.3만 |
|---|
| 2026.01.05 | ₩12,479 | ₩12,607 | ₩12,419 | ₩12,459 | -0.16% | 4.8만 |
|---|
| 2026.01.02 | ₩12,566 | ₩12,714 | ₩12,432 | ₩12,432 | -1.07% | 3.7만 |
|---|
| 2025.12.31 | ₩12,674 | ₩12,674 | ₩12,466 | ₩12,580 | -0.74% | 5.6만 |
|---|
| 2025.12.30 | ₩12,781 | ₩12,781 | ₩12,611 | ₩12,634 | -1.15% | 3.7만 |
|---|
| 2025.12.29 | ₩13,009 | ₩13,076 | ₩12,741 | ₩12,741 | -2.06% | 3.6만 |
|---|
| 2025.12.26 | ₩13,009 | ₩13,136 | ₩12,955 | ₩13,036 | +0.21% | 9.2천 |
|---|
| 2025.12.24 | ₩13,022 | ₩13,136 | ₩13,009 | ₩13,049 | +0.21% | 5.3천 |
|---|
| 2025.12.23 | ₩13,143 | ₩13,143 | ₩13,009 | ₩13,022 | -0.92% | 3.2만 |
|---|
| 2025.12.22 | ₩13,237 | ₩13,284 | ₩13,143 | ₩13,143 | -0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩13,331 | ₩13,331 | ₩13,183 | ₩13,183 | -1.11% | 4.8만 |
|---|
| 2025.12.18 | ₩13,277 | ₩13,344 | ₩13,250 | ₩13,264 | -0.10% | 2.5만 |
|---|
| 2025.12.17 | ₩13,358 | ₩13,411 | ₩13,248 | ₩13,291 | -0.50% | 3.4만 |
|---|
| 2025.12.16 | ₩13,445 | ₩13,519 | ₩13,291 | ₩13,344 | -0.75% | 4.4만 |
|---|
| 2025.12.15 | ₩13,371 | ₩13,411 | ₩13,318 | ₩13,385 | +0.10% | 8만 |
|---|
| 2025.12.12 | ₩13,385 | ₩13,385 | ₩13,318 | ₩13,318 | -0.50% | 4만 |
|---|
| 2025.12.11 | ₩13,438 | ₩13,546 | ₩13,318 | ₩13,371 | -0.50% | 4.4만 |
|---|
| 2025.12.10 | ₩13,512 | ₩13,599 | ₩13,331 | ₩13,331 | -1.34% | 4.2만 |
|---|
| 2025.12.09 | ₩13,398 | ₩13,478 | ₩13,331 | ₩13,358 | -0.30% | 3.2만 |
|---|
| 2025.12.08 | ₩13,271 | ₩13,371 | ₩13,183 | ₩13,183 | -0.66% | 2.8만 |
|---|
| 2025.12.05 | ₩13,318 | ₩13,653 | ₩13,143 | ₩13,237 | -0.60% | 4.6만 |
|---|
| 2025.12.04 | ₩13,452 | ₩13,599 | ₩13,344 | ₩13,371 | -0.60% | 2.7만 |
|---|
| 2025.12.03 | ₩13,277 | ₩13,566 | ₩13,277 | ₩13,472 | +1.46% | 1.3만 |
|---|
| 2025.12.02 | ₩13,224 | ₩13,693 | ₩13,143 | ₩13,143 | -0.61% | 2.3만 |
|---|
| 2025.12.01 | ₩13,210 | ₩13,465 | ₩13,103 | ₩13,250 | +0.30% | 4.8만 |
|---|
| 2025.11.28 | ₩13,009 | ₩13,297 | ₩12,996 | ₩13,224 | +1.65% | 7.4천 |
|---|
| 2025.11.26 | ₩13,277 | ₩13,318 | ₩13,043 | ₩13,043 | -1.77% | 2.6만 |
|---|
| 2025.11.25 | ₩13,339 | ₩13,411 | ₩13,096 | ₩13,210 | -0.97% | 1.2만 |
|---|
| 2025.11.24 | ₩13,157 | ₩13,197 | ₩12,996 | ₩13,022 | -1.02% | 1.5만 |
|---|
| 2025.11.21 | ₩13,022 | ₩13,311 | ₩13,009 | ₩13,103 | +0.62% | 1.8만 |
|---|
| 2025.11.20 | ₩13,120 | ₩13,318 | ₩12,741 | ₩12,875 | -1.87% | 7만 |
|---|
| 2025.11.19 | ₩12,607 | ₩13,224 | ₩12,506 | ₩12,821 | +1.70% | 8.3만 |
|---|
| 2025.11.18 | ₩12,473 | ₩12,713 | ₩12,432 | ₩12,540 | +0.54% | 1.3만 |
|---|
| 2025.11.17 | ₩12,419 | ₩12,459 | ₩12,385 | ₩12,432 | +0.11% | 2.2만 |
|---|
| 2025.11.14 | ₩12,365 | ₩12,540 | ₩12,352 | ₩12,419 | +0.43% | 1.2만 |
|---|
| 2025.11.13 | ₩12,607 | ₩12,647 | ₩12,385 | ₩12,392 | -1.70% | 7만 |
|---|
| 2025.11.12 | ₩12,406 | ₩12,526 | ₩12,406 | ₩12,406 | 0.00% | 5.6천 |
|---|
| 2025.11.11 | ₩12,286 | ₩12,499 | ₩12,271 | ₩12,338 | +0.43% | 2.9천 |
|---|
| 2025.11.10 | ₩12,191 | ₩12,562 | ₩12,191 | ₩12,245 | +0.44% | 6.8천 |
|---|
| 2025.11.07 | ₩12,178 | ₩12,446 | ₩11,936 | ₩12,178 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩12,070 | ₩12,402 | ₩11,815 | ₩11,829 | -2.00% | 5.1천 |
|---|
| 2025.11.05 | ₩12,211 | ₩12,211 | ₩12,003 | ₩12,043 | -1.37% | 5.2천 |
|---|
| 2025.11.04 | ₩12,258 | ₩12,258 | ₩11,909 | ₩11,936 | -2.63% | 1.6만 |
|---|
| 2025.11.03 | ₩12,204 | ₩12,338 | ₩12,070 | ₩12,070 | -1.10% | 1.4만 |
|---|
| 2025.10.31 | ₩12,580 | ₩12,580 | ₩12,164 | ₩12,164 | -3.30% | 1.3만 |
|---|
| 2025.10.30 | ₩12,419 | ₩12,714 | ₩11,950 | ₩12,526 | +0.86% | 1.2만 |
|---|
| 2025.10.29 | ₩12,714 | ₩12,741 | ₩12,271 | ₩12,459 | -2.00% | 1.6만 |
|---|
| 2025.10.28 | ₩11,802 | ₩12,727 | ₩11,802 | ₩12,701 | +7.61% | 3.1만 |
|---|
| 2025.10.27 | ₩11,091 | ₩12,090 | ₩11,091 | ₩11,896 | +7.26% | 1.6만 |
|---|
| 2025.10.24 | ₩10,662 | ₩11,051 | ₩10,615 | ₩10,957 | +2.77% | 2.4만 |
|---|
| 2025.10.23 | ₩10,635 | ₩10,756 | ₩10,635 | ₩10,675 | +0.38% | 1.2천 |
|---|
| 2025.10.22 | ₩10,595 | ₩10,662 | ₩10,595 | ₩10,635 | +0.38% | 1.2만 |
|---|
| 2025.10.21 | ₩10,635 | ₩10,635 | ₩10,620 | ₩10,622 | -0.13% | 1.4만 |
|---|
| 2025.10.20 | ₩10,461 | ₩10,635 | ₩10,461 | ₩10,622 | +1.54% | 3.7천 |
|---|
| 2025.10.17 | ₩10,461 | ₩10,555 | ₩10,407 | ₩10,447 | -0.13% | 1.1만 |
|---|
| 2025.10.16 | ₩10,595 | ₩10,595 | ₩10,407 | ₩10,407 | -1.77% | 1.9만 |
|---|
| 2025.10.15 | ₩10,595 | ₩10,729 | ₩10,595 | ₩10,662 | +0.63% | 1.2만 |
|---|
| 2025.10.14 | ₩10,528 | ₩10,716 | ₩10,528 | ₩10,635 | +1.02% | 1.1만 |
|---|
| 2025.10.13 | ₩10,528 | ₩10,555 | ₩10,515 | ₩10,555 | +0.25% | 7.5천 |
|---|
| 2025.10.10 | ₩10,595 | ₩10,669 | ₩10,407 | ₩10,501 | -0.89% | 1.4만 |
|---|