시장 데이터를 불러오는 중
전체 종목
Finward Bancorp - common stock 과거 주가
Finward Bancorp - common stock · FNWD · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Finward Bancorp - common stock · FNWD · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,953 | ₩55,193 | ₩54,859 | ₩54,953 | 0.00% | 3.8천 |
| 2026.10.08 | ₩54,686 | ₩55,647 | ₩54,619 | ₩55,580 | +1.64% | 1.3만 |
| 2026.10.07 | ₩54,953 | ₩55,820 | ₩54,766 | ₩54,980 | +0.05% | 7.3천 |
| 2026.10.06 | ₩55,794 | ₩56,354 | ₩55,660 | ₩55,660 | -0.24% | 1.1만 |
| 2026.10.05 | ₩56,354 | ₩56,808 | ₩55,927 | ₩55,927 | -0.76% | 1.7만 |
| 2026.10.02 | ₩56,902 | ₩57,062 | ₩56,501 | ₩56,568 | -0.59% | 8.1천 |
| 2026.10.01 | ₩55,193 | ₩55,874 | ₩55,193 | ₩55,861 | +1.21% | 4.3천 |
| 2026.09.30 | ₩56,221 | ₩56,221 | ₩55,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,594 |
| -1.12% |
| 7.6천 |
| 2026.09.29 | ₩56,675 | ₩57,169 | ₩55,967 | ₩56,288 | -0.68% | 5.6천 |
|---|
| 2026.09.28 | ₩57,048 | ₩57,209 | ₩56,621 | ₩56,661 | -0.68% | 7.1천 |
|---|
| 2026.09.25 | ₩56,261 | ₩58,170 | ₩56,261 | ₩57,716 | +2.59% | 2.8만 |
|---|
| 2026.09.24 | ₩55,674 | ₩56,408 | ₩55,674 | ₩56,408 | +1.32% | 5.8천 |
|---|
| 2026.09.23 | ₩56,034 | ₩56,087 | ₩55,380 | ₩55,607 | -0.76% | 8.4천 |
|---|
| 2026.09.22 | ₩56,768 | ₩56,768 | ₩55,847 | ₩56,261 | -0.89% | 7.6천 |
|---|
| 2026.09.21 | ₩56,875 | ₩57,302 | ₩56,314 | ₩56,314 | -0.99% | 9.6천 |
|---|
| 2026.09.18 | ₩56,475 | ₩57,315 | ₩56,475 | ₩56,835 | +0.64% | 3.2만 |
|---|
| 2026.09.17 | ₩57,489 | ₩57,582 | ₩57,115 | ₩57,115 | -0.65% | 4.9천 |
|---|
| 2026.09.16 | ₩57,836 | ₩58,036 | ₩56,888 | ₩57,182 | -1.13% | 6.2천 |
|---|
| 2026.09.15 | ₩58,023 | ₩59,051 | ₩57,983 | ₩58,116 | +0.16% | 1.6만 |
|---|
| 2026.09.14 | ₩57,115 | ₩58,503 | ₩57,115 | ₩58,250 | +1.99% | 1.2만 |
|---|
| 2026.09.11 | ₩58,063 | ₩58,597 | ₩57,502 | ₩57,622 | -0.76% | 2.9만 |
|---|
| 2026.09.10 | ₩57,436 | ₩57,863 | ₩57,382 | ₩57,502 | +0.12% | 2.7만 |
|---|
| 2026.09.09 | ₩57,889 | ₩57,889 | ₩57,155 | ₩57,155 | -1.27% | 4천 |
|---|
| 2026.09.08 | ₩58,196 | ₩58,583 | ₩58,196 | ₩58,357 | +0.28% | 6.6천 |
|---|
| 2026.09.04 | ₩58,517 | ₩58,997 | ₩58,437 | ₩58,597 | +0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩58,383 | ₩58,917 | ₩58,383 | ₩58,383 | 0.00% | 1.8만 |
|---|
| 2026.09.02 | ₩57,115 | ₩58,864 | ₩57,115 | ₩57,943 | +1.45% | 1.5만 |
|---|
| 2026.09.01 | ₩57,649 | ₩57,649 | ₩56,808 | ₩56,808 | -1.46% | 3.9천 |
|---|
| 2026.08.31 | ₩58,063 | ₩58,063 | ₩57,289 | ₩57,436 | -1.08% | 8.7천 |
|---|
| 2026.08.28 | ₩57,302 | ₩58,410 | ₩57,302 | ₩57,863 | +0.98% | 1.5만 |
|---|
| 2026.08.27 | ₩58,330 | ₩58,357 | ₩57,396 | ₩57,436 | -1.53% | 5.3천 |
|---|
| 2026.08.26 | ₩57,903 | ₩58,196 | ₩57,823 | ₩57,889 | -0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩57,969 | ₩57,969 | ₩57,476 | ₩57,476 | -0.85% | 3.5천 |
|---|
| 2026.08.24 | ₩58,383 | ₩58,503 | ₩57,996 | ₩57,996 | -0.66% | 5.8천 |
|---|
| 2026.08.21 | ₩58,904 | ₩58,904 | ₩57,849 | ₩58,063 | -1.43% | 6.5천 |
|---|
| 2026.08.20 | ₩58,210 | ₩58,397 | ₩57,609 | ₩57,876 | -0.57% | 1만 |
|---|
| 2026.08.19 | ₩59,371 | ₩59,371 | ₩57,689 | ₩57,689 | -2.83% | 7천 |
|---|
| 2026.08.18 | ₩60,105 | ₩60,105 | ₩59,384 | ₩59,384 | -1.20% | 2.3천 |
|---|
| 2026.08.17 | ₩59,852 | ₩60,452 | ₩59,852 | ₩60,065 | +0.36% | 2.2만 |
|---|
| 2026.08.14 | ₩60,599 | ₩60,866 | ₩60,265 | ₩60,439 | -0.26% | 9.4천 |
|---|
| 2026.08.13 | ₩60,305 | ₩61,053 | ₩60,105 | ₩60,279 | -0.04% | 1만 |
|---|
| 2026.08.12 | ₩60,065 | ₩60,399 | ₩59,892 | ₩60,092 | +0.04% | 2.4만 |
|---|
| 2026.08.11 | ₩59,371 | ₩60,052 | ₩59,371 | ₩59,731 | +0.61% | 9.7천 |
|---|
| 2026.08.10 | ₩59,625 | ₩59,691 | ₩58,904 | ₩59,024 | -1.01% | 6.2천 |
|---|
| 2026.08.07 | ₩59,184 | ₩59,705 | ₩59,171 | ₩59,411 | +0.38% | 4.3천 |
|---|
| 2026.08.06 | ₩60,732 | ₩61,066 | ₩59,131 | ₩59,344 | -2.29% | 1.7만 |
|---|
| 2026.08.05 | ₩60,732 | ₩61,013 | ₩60,319 | ₩60,425 | -0.51% | 2만 |
|---|
| 2026.08.04 | ₩60,065 | ₩61,266 | ₩60,065 | ₩60,225 | +0.27% | 4.1만 |
|---|
| 2026.08.03 | ₩59,932 | ₩60,479 | ₩59,878 | ₩60,145 | +0.36% | 3.5만 |
|---|
| 2026.07.31 | ₩58,917 | ₩59,811 | ₩58,917 | ₩59,344 | +0.72% | 1.9만 |
|---|
| 2026.07.30 | ₩58,810 | ₩60,065 | ₩58,810 | ₩59,211 | +0.68% | 2.4만 |
|---|
| 2026.07.29 | ₩58,223 | ₩60,052 | ₩58,223 | ₩59,051 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩59,571 | ₩59,585 | ₩58,730 | ₩59,238 | -0.56% | 1.5만 |
|---|
| 2026.07.27 | ₩59,264 | ₩60,065 | ₩58,984 | ₩59,051 | -0.36% | 1.8만 |
|---|
| 2026.07.24 | ₩59,785 | ₩59,958 | ₩59,478 | ₩59,545 | -0.40% | 1만 |
|---|
| 2026.07.23 | ₩59,665 | ₩59,785 | ₩58,130 | ₩59,531 | -0.22% | 5.8만 |
|---|
| 2026.07.22 | ₩57,556 | ₩59,785 | ₩57,556 | ₩59,785 | +3.87% | 23.2만 |
|---|
| 2026.07.21 | ₩48,733 | ₩48,733 | ₩48,453 | ₩48,706 | -0.05% | 7.9천 |
|---|
| 2026.07.20 | ₩48,453 | ₩48,893 | ₩48,399 | ₩48,893 | +0.91% | 7천 |
|---|
| 2026.07.17 | ₩48,559 | ₩48,559 | ₩48,186 | ₩48,439 | -0.25% | 7.3천 |
|---|
| 2026.07.16 | ₩48,052 | ₩49,080 | ₩47,545 | ₩48,506 | +0.94% | 1.1만 |
|---|
| 2026.07.15 | ₩48,986 | ₩48,986 | ₩48,146 | ₩48,279 | -1.44% | 7.6천 |
|---|
| 2026.07.14 | ₩47,785 | ₩49,467 | ₩47,652 | ₩48,453 | +1.40% | 1.3만 |
|---|
| 2026.07.13 | ₩47,919 | ₩48,386 | ₩47,892 | ₩48,386 | +0.97% | 2.5천 |
|---|
| 2026.07.10 | ₩47,505 | ₩47,585 | ₩47,385 | ₩47,505 | 0.00% | 5.1천 |
|---|
| 2026.07.09 | ₩46,918 | ₩48,306 | ₩46,918 | ₩47,585 | +1.42% | 7.3천 |
|---|
| 2026.07.08 | ₩48,079 | ₩48,146 | ₩47,318 | ₩47,345 | -1.53% | 5.6천 |
|---|
| 2026.07.07 | ₩49,520 | ₩52,310 | ₩47,171 | ₩48,226 | -2.61% | 2.2만 |
|---|
| 2026.07.06 | ₩48,706 | ₩50,228 | ₩48,092 | ₩49,467 | +1.56% | 7.1천 |
|---|
| 2026.07.02 | ₩49,520 | ₩50,615 | ₩49,120 | ₩49,120 | -0.81% | 2.1만 |
|---|
| 2026.07.01 | ₩49,026 | ₩49,934 | ₩49,026 | ₩49,147 | +0.25% | 9.7천 |
|---|
| 2026.06.30 | ₩48,626 | ₩50,802 | ₩48,052 | ₩49,093 | +0.96% | 2.9만 |
|---|
| 2026.06.29 | ₩45,196 | ₩48,573 | ₩45,196 | ₩48,119 | +6.47% | 1.7만 |
|---|
| 2026.06.26 | ₩45,823 | ₩47,451 | ₩45,383 | ₩45,476 | -0.76% | 35.9만 |
|---|
| 2026.06.25 | ₩45,916 | ₩46,023 | ₩44,862 | ₩45,770 | -0.32% | 3.5만 |
|---|
| 2026.06.24 | ₩45,649 | ₩46,304 | ₩44,061 | ₩45,569 | -0.18% | 2.8만 |
|---|
| 2026.06.23 | ₩45,916 | ₩45,916 | ₩44,435 | ₩45,543 | -0.81% | 2만 |
|---|
| 2026.06.22 | ₩45,636 | ₩45,970 | ₩44,275 | ₩45,970 | +0.73% | 2.6만 |
|---|
| 2026.06.18 | ₩44,955 | ₩45,636 | ₩43,127 | ₩45,636 | +1.51% | 3만 |
|---|
| 2026.06.17 | ₩44,822 | ₩45,636 | ₩44,822 | ₩45,009 | +0.42% | 1.8만 |
|---|
| 2026.06.16 | ₩44,715 | ₩45,516 | ₩44,128 | ₩45,049 | +0.75% | 1만 |
|---|
| 2026.06.15 | ₩44,702 | ₩45,169 | ₩44,515 | ₩44,715 | +0.03% | 1.3만 |
|---|
| 2026.06.12 | ₩44,995 | ₩45,383 | ₩44,368 | ₩45,369 | +0.83% | 7.3천 |
|---|
| 2026.06.11 | ₩45,890 | ₩45,890 | ₩44,381 | ₩45,383 | -1.11% | 7.4천 |
|---|
| 2026.06.10 | ₩44,381 | ₩46,984 | ₩42,913 | ₩45,583 | +2.71% | 1.2만 |
|---|
| 2026.06.09 | ₩43,367 | ₩45,169 | ₩43,367 | ₩44,221 | +1.97% | 8.1천 |
|---|
| 2026.06.08 | ₩43,220 | ₩43,981 | ₩42,633 | ₩43,634 | +0.96% | 1.1만 |
|---|
| 2026.06.05 | ₩43,287 | ₩44,528 | ₩42,499 | ₩43,327 | +0.09% | 1만 |
|---|
| 2026.06.04 | ₩42,726 | ₩43,687 | ₩42,713 | ₩43,621 | +2.09% | 1.2만 |
|---|
| 2026.06.03 | ₩43,047 | ₩43,327 | ₩42,459 | ₩42,980 | -0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩43,220 | ₩44,181 | ₩43,220 | ₩43,541 | +0.74% | 7.9천 |
|---|
| 2026.06.01 | ₩43,434 | ₩44,048 | ₩43,234 | ₩43,807 | +0.86% | 1.2만 |
|---|
| 2026.05.29 | ₩43,527 | ₩44,021 | ₩42,646 | ₩44,021 | +1.13% | 1만 |
|---|
| 2026.05.28 | ₩43,300 | ₩44,048 | ₩42,780 | ₩44,021 | +1.66% | 6천 |
|---|
| 2026.05.27 | ₩43,140 | ₩43,687 | ₩43,020 | ₩43,687 | +1.27% | 6.2천 |
|---|
| 2026.05.26 | ₩43,420 | ₩44,902 | ₩42,913 | ₩43,380 | -0.09% | 1.1만 |
|---|
| 2026.05.22 | ₩42,726 | ₩43,380 | ₩42,633 | ₩43,033 | +0.72% | 8.7천 |
|---|
| 2026.05.21 | ₩44,769 | ₩44,782 | ₩42,940 | ₩42,940 | -4.08% | 9.3천 |
|---|
| 2026.05.20 | ₩44,715 | ₩46,624 | ₩44,395 | ₩45,116 | +0.90% | 8.3천 |
|---|
| 2026.05.19 | ₩44,515 | ₩44,528 | ₩44,195 | ₩44,528 | +0.03% | 4.3천 |
|---|
| 2026.05.18 | ₩43,207 | ₩44,435 | ₩42,940 | ₩43,848 | +1.48% | 1.4만 |
|---|
| 2026.05.15 | ₩42,846 | ₩43,514 | ₩42,846 | ₩43,380 | +1.25% | 6.7천 |
|---|
| 2026.05.14 | ₩42,459 | ₩43,394 | ₩42,152 | ₩43,234 | +1.82% | 5.2천 |
|---|
| 2026.05.13 | ₩42,046 | ₩42,526 | ₩41,432 | ₩42,179 | +0.32% | 1만 |
|---|
| 2026.05.12 | ₩42,419 | ₩42,419 | ₩41,258 | ₩42,112 | -0.72% | 1.8만 |
|---|
| 2026.05.11 | ₩42,006 | ₩42,366 | ₩40,831 | ₩42,366 | +0.86% | 9.1천 |
|---|
| 2026.05.08 | ₩42,313 | ₩43,113 | ₩42,059 | ₩42,379 | +0.16% | 8.9천 |
|---|
| 2026.05.07 | ₩41,378 | ₩42,766 | ₩41,378 | ₩42,513 | +2.74% | 9.6천 |
|---|
| 2026.05.06 | ₩41,378 | ₩42,513 | ₩41,378 | ₩41,445 | +0.16% | 1.3만 |
|---|
| 2026.05.05 | ₩40,110 | ₩42,393 | ₩40,110 | ₩41,779 | +4.16% | 1만 |
|---|
| 2026.05.04 | ₩42,299 | ₩42,299 | ₩40,177 | ₩40,497 | -4.26% | 1.2만 |
|---|
| 2026.05.01 | ₩42,579 | ₩42,860 | ₩42,313 | ₩42,860 | +0.66% | 3.9천 |
|---|
| 2026.04.30 | ₩42,593 | ₩42,980 | ₩41,979 | ₩42,953 | +0.85% | 9.9천 |
|---|
| 2026.04.29 | ₩43,727 | ₩44,114 | ₩42,379 | ₩42,606 | -2.56% | 7.9천 |
|---|
| 2026.04.28 | ₩44,742 | ₩45,489 | ₩44,074 | ₩44,088 | -1.46% | 6.8천 |
|---|
| 2026.04.27 | ₩44,728 | ₩46,704 | ₩44,195 | ₩44,755 | +0.06% | 8.4천 |
|---|
| 2026.04.24 | ₩44,341 | ₩45,342 | ₩44,341 | ₩45,116 | +1.75% | 7.5천 |
|---|
| 2026.04.23 | ₩44,128 | ₩44,475 | ₩43,807 | ₩44,315 | +0.42% | 2.3천 |
|---|
| 2026.04.22 | ₩43,060 | ₩45,209 | ₩43,060 | ₩44,488 | +3.32% | 6.6천 |
|---|
| 2026.04.21 | ₩45,730 | ₩46,290 | ₩41,672 | ₩43,234 | -5.46% | 1.4만 |
|---|
| 2026.04.20 | ₩46,237 | ₩46,611 | ₩45,810 | ₩45,810 | -0.92% | 4천 |
|---|
| 2026.04.17 | ₩46,691 | ₩47,505 | ₩46,424 | ₩46,424 | -0.57% | 5.3천 |
|---|
| 2026.04.16 | ₩46,797 | ₩47,024 | ₩46,263 | ₩46,263 | -1.14% | 2.8천 |
|---|
| 2026.04.15 | ₩46,183 | ₩47,345 | ₩46,183 | ₩46,771 | +1.27% | 2.3천 |
|---|
| 2026.04.14 | ₩47,118 | ₩47,118 | ₩46,851 | ₩46,851 | -0.57% | 2.5천 |
|---|
| 2026.04.13 | ₩46,771 | ₩47,064 | ₩46,624 | ₩47,064 | +0.63% | 3.2천 |
|---|
| 2026.04.10 | ₩46,717 | ₩46,717 | ₩46,664 | ₩46,717 | 0.00% | 2.8천 |
|---|
| 2026.04.09 | ₩46,450 | ₩46,771 | ₩46,450 | ₩46,771 | +0.69% | 6.4천 |
|---|
| 2026.04.08 | ₩45,943 | ₩46,450 | ₩45,676 | ₩46,170 | +0.49% | 6.6천 |
|---|
| 2026.04.07 | ₩45,930 | ₩46,384 | ₩45,690 | ₩45,690 | -0.52% | 5.7천 |
|---|
| 2026.04.06 | ₩46,130 | ₩46,517 | ₩45,850 | ₩46,477 | +0.75% | 3.9천 |
|---|
| 2026.04.02 | ₩46,864 | ₩46,931 | ₩46,170 | ₩46,771 | -0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩47,465 | ₩49,387 | ₩46,984 | ₩47,785 | +0.67% | 4.7천 |
|---|
| 2026.03.31 | ₩48,719 | ₩48,719 | ₩48,306 | ₩48,453 | -0.55% | 4.1천 |
|---|
| 2026.03.30 | ₩48,453 | ₩48,573 | ₩48,212 | ₩48,519 | +0.14% | 5.1천 |
|---|
| 2026.03.27 | ₩47,718 | ₩47,718 | ₩47,064 | ₩47,064 | -1.37% | 1.7천 |
|---|
| 2026.03.26 | ₩49,347 | ₩49,347 | ₩48,453 | ₩48,453 | -1.81% | 2.4천 |
|---|
| 2026.03.25 | ₩49,707 | ₩49,707 | ₩48,853 | ₩48,946 | -1.53% | 3.1천 |
|---|
| 2026.03.24 | ₩49,120 | ₩49,400 | ₩49,120 | ₩49,400 | +0.57% | 2.7천 |
|---|
| 2026.03.23 | ₩51,963 | ₩51,963 | ₩50,214 | ₩50,868 | -2.11% | 7.5천 |
|---|
| 2026.03.20 | ₩50,348 | ₩51,256 | ₩50,348 | ₩51,256 | +1.80% | 2.7만 |
|---|
| 2026.03.19 | ₩49,721 | ₩50,722 | ₩49,721 | ₩50,268 | +1.10% | 8.5천 |
|---|
| 2026.03.18 | ₩50,054 | ₩50,588 | ₩49,333 | ₩49,333 | -1.44% | 1.1만 |
|---|
| 2026.03.17 | ₩50,388 | ₩50,922 | ₩49,654 | ₩49,694 | -1.38% | 9.3천 |
|---|
| 2026.03.16 | ₩50,188 | ₩50,642 | ₩49,854 | ₩50,642 | +0.90% | 3.9천 |
|---|
| 2026.03.13 | ₩49,187 | ₩50,188 | ₩49,187 | ₩50,121 | +1.90% | 6.2천 |
|---|
| 2026.03.12 | ₩48,960 | ₩50,388 | ₩48,599 | ₩49,721 | +1.55% | 1.1만 |
|---|
| 2026.03.11 | ₩49,667 | ₩50,575 | ₩49,240 | ₩49,574 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩49,894 | ₩49,894 | ₩48,719 | ₩49,467 | -0.86% | 6.8천 |
|---|
| 2026.03.09 | ₩49,454 | ₩50,455 | ₩49,360 | ₩49,988 | +1.08% | 9.7천 |
|---|
| 2026.03.06 | ₩48,746 | ₩49,921 | ₩48,746 | ₩49,774 | +2.11% | 6.3천 |
|---|
| 2026.03.05 | ₩48,506 | ₩48,906 | ₩47,772 | ₩48,746 | +0.50% | 1.1만 |
|---|
| 2026.03.04 | ₩48,946 | ₩49,053 | ₩47,825 | ₩47,825 | -2.29% | 6천 |
|---|
| 2026.03.03 | ₩49,747 | ₩49,747 | ₩48,226 | ₩48,266 | -2.98% | 2.8천 |
|---|
| 2026.03.02 | ₩49,600 | ₩50,588 | ₩48,760 | ₩49,160 | -0.89% | 5.1천 |
|---|
| 2026.02.27 | ₩49,240 | ₩50,628 | ₩49,240 | ₩49,867 | +1.27% | 1.2만 |
|---|
| 2026.02.26 | ₩48,866 | ₩49,440 | ₩48,866 | ₩49,440 | +1.17% | 3.7천 |
|---|
| 2026.02.25 | ₩49,387 | ₩50,054 | ₩48,853 | ₩48,853 | -1.08% | 5.4천 |
|---|
| 2026.02.24 | ₩47,251 | ₩48,920 | ₩47,251 | ₩47,905 | +1.38% | 3.8천 |
|---|
| 2026.02.23 | ₩49,360 | ₩49,414 | ₩46,984 | ₩46,984 | -4.81% | 5.2천 |
|---|
| 2026.02.20 | ₩48,386 | ₩49,067 | ₩47,585 | ₩49,067 | +1.41% | 3.5천 |
|---|
| 2026.02.19 | ₩47,999 | ₩49,213 | ₩47,999 | ₩48,719 | +1.50% | 3.1천 |
|---|
| 2026.02.18 | ₩49,387 | ₩49,801 | ₩49,053 | ₩49,681 | +0.59% | 5.5천 |
|---|
| 2026.02.17 | ₩50,882 | ₩50,882 | ₩49,374 | ₩49,374 | -2.96% | 1.1만 |
|---|
| 2026.02.13 | ₩50,054 | ₩50,241 | ₩49,187 | ₩50,241 | +0.37% | 2.5만 |
|---|
| 2026.02.12 | ₩50,655 | ₩50,762 | ₩49,347 | ₩49,347 | -2.58% | 2만 |
|---|
| 2026.02.11 | ₩51,389 | ₩51,389 | ₩49,934 | ₩49,934 | -2.83% | 4천 |
|---|
| 2026.02.10 | ₩51,549 | ₩51,656 | ₩51,349 | ₩51,349 | -0.39% | 4.9천 |
|---|
| 2026.02.09 | ₩51,789 | ₩52,016 | ₩51,616 | ₩51,789 | 0.00% | 9천 |
|---|
| 2026.02.06 | ₩50,868 | ₩52,043 | ₩50,868 | ₩51,776 | +1.78% | 1.2만 |
|---|
| 2026.02.05 | ₩51,282 | ₩51,616 | ₩50,935 | ₩51,256 | -0.05% | 9.5천 |
|---|
| 2026.02.04 | ₩51,202 | ₩51,656 | ₩50,535 | ₩50,535 | -1.30% | 8.6천 |
|---|
| 2026.02.03 | ₩50,788 | ₩51,376 | ₩49,761 | ₩51,055 | +0.53% | 2.8만 |
|---|
| 2026.02.02 | ₩48,960 | ₩50,708 | ₩48,813 | ₩49,414 | +0.93% | 3.5만 |
|---|
| 2026.01.30 | ₩47,478 | ₩49,147 | ₩47,318 | ₩48,920 | +3.04% | 1.6만 |
|---|
| 2026.01.29 | ₩47,385 | ₩48,506 | ₩47,211 | ₩48,506 | +2.37% | 1.3만 |
|---|
| 2026.01.28 | ₩48,332 | ₩48,332 | ₩46,397 | ₩46,651 | -3.48% | 1.9만 |
|---|
| 2026.01.27 | ₩48,800 | ₩49,213 | ₩48,613 | ₩48,906 | +0.22% | 6.6천 |
|---|
| 2026.01.26 | ₩49,200 | ₩49,200 | ₩48,065 | ₩48,693 | -1.03% | 8.7천 |
|---|
| 2026.01.23 | ₩48,653 | ₩48,920 | ₩48,653 | ₩48,920 | +0.55% | 3천 |
|---|
| 2026.01.22 | ₩51,456 | ₩51,709 | ₩49,694 | ₩50,161 | -2.52% | 1.5만 |
|---|
| 2026.01.21 | ₩48,800 | ₩50,668 | ₩48,226 | ₩50,668 | +3.83% | 2.5만 |
|---|
| 2026.01.20 | ₩48,559 | ₩48,853 | ₩47,879 | ₩48,279 | -0.58% | 6.7만 |
|---|
| 2026.01.16 | ₩47,465 | ₩48,546 | ₩46,971 | ₩47,932 | +0.98% | 4.4만 |
|---|
| 2026.01.15 | ₩46,837 | ₩48,546 | ₩45,543 | ₩47,598 | +1.62% | 2.4만 |
|---|
| 2026.01.14 | ₩46,877 | ₩47,184 | ₩46,237 | ₩47,078 | +0.43% | 1.1만 |
|---|
| 2026.01.13 | ₩46,237 | ₩47,198 | ₩46,090 | ₩46,651 | +0.89% | 2.9만 |
|---|
| 2026.01.12 | ₩46,704 | ₩46,797 | ₩46,023 | ₩46,130 | -1.23% | 7.5천 |
|---|
| 2026.01.09 | ₩47,144 | ₩47,331 | ₩45,663 | ₩46,250 | -1.90% | 1.1만 |
|---|
| 2026.01.08 | ₩44,862 | ₩47,238 | ₩44,862 | ₩47,024 | +4.82% | 1.1만 |
|---|
| 2026.01.07 | ₩45,262 | ₩45,916 | ₩44,862 | ₩45,356 | +0.21% | 8.1천 |
|---|
| 2026.01.06 | ₩46,717 | ₩46,744 | ₩45,463 | ₩45,463 | -2.69% | 1.7만 |
|---|
| 2026.01.05 | ₩47,211 | ₩47,972 | ₩46,490 | ₩46,490 | -1.53% | 1.9만 |
|---|
| 2026.01.02 | ₩47,064 | ₩47,532 | ₩46,103 | ₩47,518 | +0.96% | 1.9만 |
|---|
| 2025.12.31 | ₩47,011 | ₩48,025 | ₩46,651 | ₩46,971 | -0.09% | 3만 |
|---|
| 2025.12.30 | ₩48,052 | ₩48,052 | ₩46,971 | ₩47,291 | -1.58% | 1.5만 |
|---|
| 2025.12.29 | ₩48,693 | ₩48,693 | ₩47,118 | ₩47,278 | -2.91% | 8천 |
|---|
| 2025.12.26 | ₩49,240 | ₩49,240 | ₩48,573 | ₩49,187 | -0.11% | 5천 |
|---|
| 2025.12.24 | ₩49,534 | ₩49,841 | ₩49,053 | ₩49,227 | -0.62% | 7.4천 |
|---|
| 2025.12.23 | ₩49,587 | ₩50,014 | ₩49,467 | ₩49,761 | +0.35% | 9.1천 |
|---|
| 2025.12.22 | ₩50,481 | ₩50,748 | ₩49,507 | ₩50,081 | -0.79% | 2.5만 |
|---|
| 2025.12.19 | ₩51,202 | ₩51,202 | ₩49,881 | ₩50,748 | -0.89% | 3.3만 |
|---|
| 2025.12.18 | ₩50,508 | ₩51,683 | ₩50,388 | ₩51,135 | +1.24% | 1.6만 |
|---|
| 2025.12.17 | ₩51,055 | ₩51,055 | ₩49,988 | ₩50,388 | -1.31% | 8.5천 |
|---|
| 2025.12.16 | ₩52,163 | ₩52,323 | ₩51,175 | ₩51,175 | -1.89% | 1.1만 |
|---|
| 2025.12.15 | ₩52,497 | ₩52,524 | ₩51,816 | ₩52,030 | -0.89% | 1.5만 |
|---|
| 2025.12.12 | ₩52,337 | ₩52,377 | ₩51,309 | ₩51,976 | -0.69% | 2.7만 |
|---|
| 2025.12.11 | ₩51,669 | ₩52,323 | ₩51,669 | ₩52,123 | +0.88% | 1.9만 |
|---|
| 2025.12.10 | ₩48,546 | ₩51,709 | ₩48,546 | ₩51,442 | +5.97% | 2.3만 |
|---|
| 2025.12.09 | ₩51,282 | ₩51,683 | ₩50,441 | ₩50,868 | -0.81% | 1.5만 |
|---|
| 2025.12.08 | ₩51,482 | ₩52,016 | ₩50,748 | ₩50,775 | -1.37% | 1.1만 |
|---|
| 2025.12.05 | ₩52,337 | ₩52,924 | ₩51,082 | ₩51,469 | -1.66% | 2.7만 |
|---|
| 2025.12.04 | ₩52,857 | ₩53,231 | ₩51,936 | ₩52,684 | -0.33% | 2.9만 |
|---|
| 2025.12.03 | ₩50,922 | ₩53,378 | ₩50,922 | ₩53,298 | +4.67% | 8.5만 |
|---|
| 2025.12.02 | ₩50,962 | ₩53,178 | ₩50,695 | ₩50,788 | -0.34% | 9.7만 |
|---|
| 2025.12.01 | ₩50,735 | ₩52,257 | ₩50,588 | ₩51,242 | +1.00% | 6.6만 |
|---|
| 2025.11.28 | ₩50,108 | ₩51,349 | ₩49,347 | ₩50,735 | +1.25% | 3.9만 |
|---|
| 2025.11.26 | ₩49,881 | ₩51,376 | ₩48,893 | ₩50,722 | +1.69% | 6.9만 |
|---|
| 2025.11.25 | ₩49,894 | ₩50,695 | ₩49,293 | ₩49,654 | -0.48% | 7.2만 |
|---|
| 2025.11.24 | ₩49,534 | ₩49,974 | ₩48,319 | ₩48,800 | -1.48% | 6.2만 |
|---|
| 2025.11.21 | ₩48,119 | ₩49,974 | ₩48,119 | ₩49,213 | +2.27% | 2.7만 |
|---|
| 2025.11.20 | ₩48,052 | ₩48,813 | ₩47,732 | ₩47,905 | -0.31% | 1.8만 |
|---|
| 2025.11.19 | ₩48,052 | ₩48,599 | ₩47,385 | ₩48,052 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩46,717 | ₩48,239 | ₩46,717 | ₩47,798 | +2.31% | 2만 |
|---|
| 2025.11.17 | ₩47,612 | ₩48,599 | ₩46,904 | ₩46,918 | -1.46% | 4.7만 |
|---|
| 2025.11.14 | ₩47,772 | ₩48,092 | ₩45,770 | ₩47,478 | -0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩46,998 | ₩48,573 | ₩46,998 | ₩47,198 | +0.43% | 4.2만 |
|---|
| 2025.11.12 | ₩45,930 | ₩46,851 | ₩45,516 | ₩46,450 | +1.13% | 2.3만 |
|---|
| 2025.11.11 | ₩44,515 | ₩46,651 | ₩44,515 | ₩46,210 | +3.81% | 5.8만 |
|---|
| 2025.11.10 | ₩46,050 | ₩46,050 | ₩43,220 | ₩44,555 | -3.25% | 1.8만 |
|---|
| 2025.11.07 | ₩44,368 | ₩45,035 | ₩44,301 | ₩44,662 | +0.66% | 5천 |
|---|
| 2025.11.06 | ₩44,688 | ₩45,623 | ₩43,781 | ₩44,315 | -0.84% | 2.5만 |
|---|
| 2025.11.05 | ₩44,982 | ₩44,982 | ₩44,101 | ₩44,622 | -0.80% | 1만 |
|---|
| 2025.11.04 | ₩46,063 | ₩46,344 | ₩44,755 | ₩45,249 | -1.77% | 8.1천 |
|---|
| 2025.11.03 | ₩47,144 | ₩47,144 | ₩45,743 | ₩45,943 | -2.55% | 5.6천 |
|---|
| 2025.10.31 | ₩46,557 | ₩47,585 | ₩46,370 | ₩46,918 | +0.77% | 1.7만 |
|---|
| 2025.10.30 | ₩44,728 | ₩47,598 | ₩44,048 | ₩46,611 | +4.21% | 3만 |
|---|
| 2025.10.29 | ₩45,383 | ₩47,038 | ₩44,181 | ₩45,102 | -0.62% | 3.9만 |
|---|
| 2025.10.28 | ₩44,208 | ₩45,383 | ₩43,327 | ₩43,327 | -1.99% | 6.6만 |
|---|
| 2025.10.27 | ₩44,435 | ₩45,409 | ₩43,807 | ₩43,914 | -1.17% | 5.2만 |
|---|
| 2025.10.24 | ₩44,715 | ₩45,916 | ₩43,874 | ₩44,315 | -0.90% | 5.8만 |
|---|
| 2025.10.23 | ₩44,195 | ₩45,690 | ₩44,021 | ₩44,341 | +0.33% | 4.3만 |
|---|
| 2025.10.22 | ₩44,301 | ₩44,782 | ₩43,861 | ₩44,048 | -0.57% | 3.6만 |
|---|
| 2025.10.21 | ₩43,407 | ₩44,635 | ₩43,300 | ₩44,074 | +1.54% | 2.1만 |
|---|
| 2025.10.20 | ₩43,300 | ₩44,368 | ₩42,579 | ₩43,394 | +0.22% | 1.7만 |
|---|
| 2025.10.17 | ₩42,433 | ₩43,367 | ₩42,433 | ₩43,193 | +1.79% | 2.3만 |
|---|
| 2025.10.16 | ₩43,514 | ₩44,248 | ₩41,672 | ₩42,606 | -2.09% | 2.9만 |
|---|
| 2025.10.15 | ₩43,714 | ₩44,421 | ₩43,167 | ₩43,407 | -0.70% | 2.3만 |
|---|
| 2025.10.14 | ₩41,685 | ₩43,407 | ₩41,645 | ₩43,007 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩41,578 | ₩43,247 | ₩40,898 | ₩41,632 | +0.13% | 1.5만 |
|---|
| 2025.10.10 | ₩42,726 | ₩43,167 | ₩41,178 | ₩41,205 | -3.56% | 1.8만 |
|---|