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 | ₩54,964 | ₩55,204 | ₩54,871 | ₩54,964 | 0.00% | 3.8천 |
| 2026.10.08 | ₩54,697 | ₩55,658 | ₩54,630 | ₩55,591 | +1.64% | 1.3만 |
| 2026.10.07 | ₩54,964 | ₩55,832 | ₩54,777 | ₩54,991 | +0.05% | 7.3천 |
| 2026.10.06 | ₩55,805 | ₩56,366 | ₩55,672 | ₩55,672 | -0.24% | 1.1만 |
| 2026.10.05 | ₩56,366 | ₩56,820 | ₩55,939 | ₩55,939 | -0.76% | 1.7만 |
| 2026.10.02 | ₩56,913 | ₩57,073 | ₩56,513 | ₩56,579 | -0.59% | 8.1천 |
| 2026.10.01 | ₩55,204 | ₩55,885 | ₩55,204 | ₩55,872 | +1.21% | 4.3천 |
| 2026.09.30 | ₩56,232 | ₩56,232 | ₩55,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,605 |
| -1.12% |
| 7.6천 |
| 2026.09.29 | ₩56,686 | ₩57,180 | ₩55,979 | ₩56,299 | -0.68% | 5.6천 |
|---|
| 2026.09.28 | ₩57,060 | ₩57,220 | ₩56,633 | ₩56,673 | -0.68% | 7.1천 |
|---|
| 2026.09.25 | ₩56,272 | ₩58,181 | ₩56,272 | ₩57,728 | +2.59% | 2.8만 |
|---|
| 2026.09.24 | ₩55,685 | ₩56,419 | ₩55,685 | ₩56,419 | +1.32% | 5.8천 |
|---|
| 2026.09.23 | ₩56,045 | ₩56,099 | ₩55,391 | ₩55,618 | -0.76% | 8.4천 |
|---|
| 2026.09.22 | ₩56,780 | ₩56,780 | ₩55,858 | ₩56,272 | -0.89% | 7.6천 |
|---|
| 2026.09.21 | ₩56,886 | ₩57,314 | ₩56,326 | ₩56,326 | -0.99% | 9.6천 |
|---|
| 2026.09.18 | ₩56,486 | ₩57,327 | ₩56,486 | ₩56,846 | +0.64% | 3.2만 |
|---|
| 2026.09.17 | ₩57,501 | ₩57,594 | ₩57,127 | ₩57,127 | -0.65% | 4.9천 |
|---|
| 2026.09.16 | ₩57,848 | ₩58,048 | ₩56,900 | ₩57,194 | -1.13% | 6.2천 |
|---|
| 2026.09.15 | ₩58,035 | ₩59,063 | ₩57,995 | ₩58,128 | +0.16% | 1.6만 |
|---|
| 2026.09.14 | ₩57,127 | ₩58,515 | ₩57,127 | ₩58,262 | +1.99% | 1.2만 |
|---|
| 2026.09.11 | ₩58,075 | ₩58,609 | ₩57,514 | ₩57,634 | -0.76% | 2.9만 |
|---|
| 2026.09.10 | ₩57,447 | ₩57,874 | ₩57,394 | ₩57,514 | +0.12% | 2.7만 |
|---|
| 2026.09.09 | ₩57,901 | ₩57,901 | ₩57,167 | ₩57,167 | -1.27% | 4천 |
|---|
| 2026.09.08 | ₩58,208 | ₩58,595 | ₩58,208 | ₩58,368 | +0.28% | 6.6천 |
|---|
| 2026.09.04 | ₩58,529 | ₩59,009 | ₩58,448 | ₩58,609 | +0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩58,395 | ₩58,929 | ₩58,395 | ₩58,395 | 0.00% | 1.8만 |
|---|
| 2026.09.02 | ₩57,127 | ₩58,876 | ₩57,127 | ₩57,955 | +1.45% | 1.5만 |
|---|
| 2026.09.01 | ₩57,661 | ₩57,661 | ₩56,820 | ₩56,820 | -1.46% | 3.9천 |
|---|
| 2026.08.31 | ₩58,075 | ₩58,075 | ₩57,300 | ₩57,447 | -1.08% | 8.7천 |
|---|
| 2026.08.28 | ₩57,314 | ₩58,422 | ₩57,314 | ₩57,874 | +0.98% | 1.5만 |
|---|
| 2026.08.27 | ₩58,342 | ₩58,368 | ₩57,407 | ₩57,447 | -1.53% | 5.3천 |
|---|
| 2026.08.26 | ₩57,914 | ₩58,208 | ₩57,834 | ₩57,901 | -0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩57,981 | ₩57,981 | ₩57,487 | ₩57,487 | -0.85% | 3.5천 |
|---|
| 2026.08.24 | ₩58,395 | ₩58,515 | ₩58,008 | ₩58,008 | -0.66% | 5.8천 |
|---|
| 2026.08.21 | ₩58,916 | ₩58,916 | ₩57,861 | ₩58,075 | -1.43% | 6.5천 |
|---|
| 2026.08.20 | ₩58,222 | ₩58,408 | ₩57,621 | ₩57,888 | -0.57% | 1만 |
|---|
| 2026.08.19 | ₩59,383 | ₩59,383 | ₩57,701 | ₩57,701 | -2.83% | 7천 |
|---|
| 2026.08.18 | ₩60,117 | ₩60,117 | ₩59,396 | ₩59,396 | -1.20% | 2.3천 |
|---|
| 2026.08.17 | ₩59,864 | ₩60,464 | ₩59,864 | ₩60,077 | +0.36% | 2.2만 |
|---|
| 2026.08.14 | ₩60,611 | ₩60,878 | ₩60,278 | ₩60,451 | -0.26% | 9.4천 |
|---|
| 2026.08.13 | ₩60,318 | ₩61,065 | ₩60,117 | ₩60,291 | -0.04% | 1만 |
|---|
| 2026.08.12 | ₩60,077 | ₩60,411 | ₩59,904 | ₩60,104 | +0.04% | 2.4만 |
|---|
| 2026.08.11 | ₩59,383 | ₩60,064 | ₩59,383 | ₩59,743 | +0.61% | 9.7천 |
|---|
| 2026.08.10 | ₩59,637 | ₩59,703 | ₩58,916 | ₩59,036 | -1.01% | 6.2천 |
|---|
| 2026.08.07 | ₩59,196 | ₩59,717 | ₩59,183 | ₩59,423 | +0.38% | 4.3천 |
|---|
| 2026.08.06 | ₩60,745 | ₩61,079 | ₩59,143 | ₩59,356 | -2.29% | 1.7만 |
|---|
| 2026.08.05 | ₩60,745 | ₩61,025 | ₩60,331 | ₩60,438 | -0.51% | 2만 |
|---|
| 2026.08.04 | ₩60,077 | ₩61,279 | ₩60,077 | ₩60,237 | +0.27% | 4.1만 |
|---|
| 2026.08.03 | ₩59,944 | ₩60,491 | ₩59,890 | ₩60,157 | +0.36% | 3.5만 |
|---|
| 2026.07.31 | ₩58,929 | ₩59,824 | ₩58,929 | ₩59,356 | +0.72% | 1.9만 |
|---|
| 2026.07.30 | ₩58,822 | ₩60,077 | ₩58,822 | ₩59,223 | +0.68% | 2.4만 |
|---|
| 2026.07.29 | ₩58,235 | ₩60,064 | ₩58,235 | ₩59,063 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩59,583 | ₩59,597 | ₩58,742 | ₩59,250 | -0.56% | 1.5만 |
|---|
| 2026.07.27 | ₩59,276 | ₩60,077 | ₩58,996 | ₩59,063 | -0.36% | 1.8만 |
|---|
| 2026.07.24 | ₩59,797 | ₩59,970 | ₩59,490 | ₩59,557 | -0.40% | 1만 |
|---|
| 2026.07.23 | ₩59,677 | ₩59,797 | ₩58,141 | ₩59,543 | -0.22% | 5.8만 |
|---|
| 2026.07.22 | ₩57,567 | ₩59,797 | ₩57,567 | ₩59,797 | +3.87% | 23.2만 |
|---|
| 2026.07.21 | ₩48,743 | ₩48,743 | ₩48,462 | ₩48,716 | -0.05% | 7.9천 |
|---|
| 2026.07.20 | ₩48,462 | ₩48,903 | ₩48,409 | ₩48,903 | +0.91% | 7천 |
|---|
| 2026.07.17 | ₩48,569 | ₩48,569 | ₩48,195 | ₩48,449 | -0.25% | 7.3천 |
|---|
| 2026.07.16 | ₩48,062 | ₩49,090 | ₩47,554 | ₩48,516 | +0.94% | 1.1만 |
|---|
| 2026.07.15 | ₩48,996 | ₩48,996 | ₩48,155 | ₩48,289 | -1.44% | 7.6천 |
|---|
| 2026.07.14 | ₩47,795 | ₩49,477 | ₩47,661 | ₩48,462 | +1.40% | 1.3만 |
|---|
| 2026.07.13 | ₩47,928 | ₩48,396 | ₩47,902 | ₩48,396 | +0.97% | 2.5천 |
|---|
| 2026.07.10 | ₩47,514 | ₩47,595 | ₩47,394 | ₩47,514 | 0.00% | 5.1천 |
|---|
| 2026.07.09 | ₩46,927 | ₩48,315 | ₩46,927 | ₩47,595 | +1.42% | 7.3천 |
|---|
| 2026.07.08 | ₩48,089 | ₩48,155 | ₩47,328 | ₩47,354 | -1.53% | 5.6천 |
|---|
| 2026.07.07 | ₩49,530 | ₩52,321 | ₩47,181 | ₩48,235 | -2.61% | 2.2만 |
|---|
| 2026.07.06 | ₩48,716 | ₩50,238 | ₩48,102 | ₩49,477 | +1.56% | 7.1천 |
|---|
| 2026.07.02 | ₩49,530 | ₩50,625 | ₩49,130 | ₩49,130 | -0.81% | 2.1만 |
|---|
| 2026.07.01 | ₩49,036 | ₩49,944 | ₩49,036 | ₩49,157 | +0.25% | 9.7천 |
|---|
| 2026.06.30 | ₩48,636 | ₩50,812 | ₩48,062 | ₩49,103 | +0.96% | 2.9만 |
|---|
| 2026.06.29 | ₩45,205 | ₩48,582 | ₩45,205 | ₩48,129 | +6.47% | 1.7만 |
|---|
| 2026.06.26 | ₩45,832 | ₩47,461 | ₩45,392 | ₩45,485 | -0.76% | 35.9만 |
|---|
| 2026.06.25 | ₩45,926 | ₩46,033 | ₩44,871 | ₩45,779 | -0.32% | 3.5만 |
|---|
| 2026.06.24 | ₩45,659 | ₩46,313 | ₩44,070 | ₩45,579 | -0.18% | 2.8만 |
|---|
| 2026.06.23 | ₩45,926 | ₩45,926 | ₩44,444 | ₩45,552 | -0.81% | 2만 |
|---|
| 2026.06.22 | ₩45,645 | ₩45,979 | ₩44,284 | ₩45,979 | +0.73% | 2.6만 |
|---|
| 2026.06.18 | ₩44,964 | ₩45,645 | ₩43,135 | ₩45,645 | +1.51% | 3만 |
|---|
| 2026.06.17 | ₩44,831 | ₩45,645 | ₩44,831 | ₩45,018 | +0.42% | 1.8만 |
|---|
| 2026.06.16 | ₩44,724 | ₩45,525 | ₩44,137 | ₩45,058 | +0.75% | 1만 |
|---|
| 2026.06.15 | ₩44,711 | ₩45,178 | ₩44,524 | ₩44,724 | +0.03% | 1.3만 |
|---|
| 2026.06.12 | ₩45,005 | ₩45,392 | ₩44,377 | ₩45,378 | +0.83% | 7.3천 |
|---|
| 2026.06.11 | ₩45,899 | ₩45,899 | ₩44,390 | ₩45,392 | -1.11% | 7.4천 |
|---|
| 2026.06.10 | ₩44,390 | ₩46,994 | ₩42,922 | ₩45,592 | +2.71% | 1.2만 |
|---|
| 2026.06.09 | ₩43,376 | ₩45,178 | ₩43,376 | ₩44,230 | +1.97% | 8.1천 |
|---|
| 2026.06.08 | ₩43,229 | ₩43,990 | ₩42,641 | ₩43,643 | +0.96% | 1.1만 |
|---|
| 2026.06.05 | ₩43,296 | ₩44,537 | ₩42,508 | ₩43,336 | +0.09% | 1만 |
|---|
| 2026.06.04 | ₩42,735 | ₩43,696 | ₩42,722 | ₩43,629 | +2.09% | 1.2만 |
|---|
| 2026.06.03 | ₩43,055 | ₩43,336 | ₩42,468 | ₩42,989 | -0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩43,229 | ₩44,190 | ₩43,229 | ₩43,549 | +0.74% | 7.9천 |
|---|
| 2026.06.01 | ₩43,443 | ₩44,057 | ₩43,242 | ₩43,816 | +0.86% | 1.2만 |
|---|
| 2026.05.29 | ₩43,536 | ₩44,030 | ₩42,655 | ₩44,030 | +1.13% | 1만 |
|---|
| 2026.05.28 | ₩43,309 | ₩44,057 | ₩42,788 | ₩44,030 | +1.66% | 6천 |
|---|
| 2026.05.27 | ₩43,149 | ₩43,696 | ₩43,029 | ₩43,696 | +1.27% | 6.2천 |
|---|
| 2026.05.26 | ₩43,429 | ₩44,911 | ₩42,922 | ₩43,389 | -0.09% | 1.1만 |
|---|
| 2026.05.22 | ₩42,735 | ₩43,389 | ₩42,641 | ₩43,042 | +0.72% | 8.7천 |
|---|
| 2026.05.21 | ₩44,778 | ₩44,791 | ₩42,949 | ₩42,949 | -4.08% | 9.3천 |
|---|
| 2026.05.20 | ₩44,724 | ₩46,633 | ₩44,404 | ₩45,125 | +0.90% | 8.3천 |
|---|
| 2026.05.19 | ₩44,524 | ₩44,537 | ₩44,204 | ₩44,537 | +0.03% | 4.3천 |
|---|
| 2026.05.18 | ₩43,216 | ₩44,444 | ₩42,949 | ₩43,856 | +1.48% | 1.4만 |
|---|
| 2026.05.15 | ₩42,855 | ₩43,523 | ₩42,855 | ₩43,389 | +1.25% | 6.7천 |
|---|
| 2026.05.14 | ₩42,468 | ₩43,402 | ₩42,161 | ₩43,242 | +1.82% | 5.2천 |
|---|
| 2026.05.13 | ₩42,054 | ₩42,535 | ₩41,440 | ₩42,188 | +0.32% | 1만 |
|---|
| 2026.05.12 | ₩42,428 | ₩42,428 | ₩41,266 | ₩42,121 | -0.72% | 1.8만 |
|---|
| 2026.05.11 | ₩42,014 | ₩42,374 | ₩40,839 | ₩42,374 | +0.86% | 9.1천 |
|---|
| 2026.05.08 | ₩42,321 | ₩43,122 | ₩42,067 | ₩42,388 | +0.16% | 8.9천 |
|---|
| 2026.05.07 | ₩41,387 | ₩42,775 | ₩41,387 | ₩42,521 | +2.74% | 9.6천 |
|---|
| 2026.05.06 | ₩41,387 | ₩42,521 | ₩41,387 | ₩41,453 | +0.16% | 1.3만 |
|---|
| 2026.05.05 | ₩40,118 | ₩42,401 | ₩40,118 | ₩41,787 | +4.16% | 1만 |
|---|
| 2026.05.04 | ₩42,308 | ₩42,308 | ₩40,185 | ₩40,505 | -4.26% | 1.2만 |
|---|
| 2026.05.01 | ₩42,588 | ₩42,868 | ₩42,321 | ₩42,868 | +0.66% | 3.9천 |
|---|
| 2026.04.30 | ₩42,601 | ₩42,989 | ₩41,987 | ₩42,962 | +0.85% | 9.9천 |
|---|
| 2026.04.29 | ₩43,736 | ₩44,123 | ₩42,388 | ₩42,615 | -2.56% | 7.9천 |
|---|
| 2026.04.28 | ₩44,751 | ₩45,499 | ₩44,083 | ₩44,097 | -1.46% | 6.8천 |
|---|
| 2026.04.27 | ₩44,738 | ₩46,713 | ₩44,204 | ₩44,764 | +0.06% | 8.4천 |
|---|
| 2026.04.24 | ₩44,350 | ₩45,352 | ₩44,350 | ₩45,125 | +1.75% | 7.5천 |
|---|
| 2026.04.23 | ₩44,137 | ₩44,484 | ₩43,816 | ₩44,324 | +0.42% | 2.3천 |
|---|
| 2026.04.22 | ₩43,069 | ₩45,218 | ₩43,069 | ₩44,497 | +3.32% | 6.6천 |
|---|
| 2026.04.21 | ₩45,739 | ₩46,300 | ₩41,680 | ₩43,242 | -5.46% | 1.4만 |
|---|
| 2026.04.20 | ₩46,246 | ₩46,620 | ₩45,819 | ₩45,819 | -0.92% | 4천 |
|---|
| 2026.04.17 | ₩46,700 | ₩47,514 | ₩46,433 | ₩46,433 | -0.57% | 5.3천 |
|---|
| 2026.04.16 | ₩46,807 | ₩47,034 | ₩46,273 | ₩46,273 | -1.14% | 2.8천 |
|---|
| 2026.04.15 | ₩46,193 | ₩47,354 | ₩46,193 | ₩46,780 | +1.27% | 2.3천 |
|---|
| 2026.04.14 | ₩47,127 | ₩47,127 | ₩46,860 | ₩46,860 | -0.57% | 2.5천 |
|---|
| 2026.04.13 | ₩46,780 | ₩47,074 | ₩46,633 | ₩47,074 | +0.63% | 3.2천 |
|---|
| 2026.04.10 | ₩46,727 | ₩46,727 | ₩46,673 | ₩46,727 | 0.00% | 2.8천 |
|---|
| 2026.04.09 | ₩46,460 | ₩46,780 | ₩46,460 | ₩46,780 | +0.69% | 6.4천 |
|---|
| 2026.04.08 | ₩45,952 | ₩46,460 | ₩45,685 | ₩46,179 | +0.49% | 6.6천 |
|---|
| 2026.04.07 | ₩45,939 | ₩46,393 | ₩45,699 | ₩45,699 | -0.52% | 5.7천 |
|---|
| 2026.04.06 | ₩46,139 | ₩46,526 | ₩45,859 | ₩46,486 | +0.75% | 3.9천 |
|---|
| 2026.04.02 | ₩46,874 | ₩46,940 | ₩46,179 | ₩46,780 | -0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩47,474 | ₩49,397 | ₩46,994 | ₩47,795 | +0.67% | 4.7천 |
|---|
| 2026.03.31 | ₩48,729 | ₩48,729 | ₩48,315 | ₩48,462 | -0.55% | 4.1천 |
|---|
| 2026.03.30 | ₩48,462 | ₩48,582 | ₩48,222 | ₩48,529 | +0.14% | 5.1천 |
|---|
| 2026.03.27 | ₩47,728 | ₩47,728 | ₩47,074 | ₩47,074 | -1.37% | 1.7천 |
|---|
| 2026.03.26 | ₩49,357 | ₩49,357 | ₩48,462 | ₩48,462 | -1.81% | 2.4천 |
|---|
| 2026.03.25 | ₩49,717 | ₩49,717 | ₩48,863 | ₩48,956 | -1.53% | 3.1천 |
|---|
| 2026.03.24 | ₩49,130 | ₩49,410 | ₩49,130 | ₩49,410 | +0.57% | 2.7천 |
|---|
| 2026.03.23 | ₩51,973 | ₩51,973 | ₩50,225 | ₩50,879 | -2.11% | 7.5천 |
|---|
| 2026.03.20 | ₩50,358 | ₩51,266 | ₩50,358 | ₩51,266 | +1.80% | 2.7만 |
|---|
| 2026.03.19 | ₩49,731 | ₩50,732 | ₩49,731 | ₩50,278 | +1.10% | 8.5천 |
|---|
| 2026.03.18 | ₩50,064 | ₩50,598 | ₩49,343 | ₩49,343 | -1.44% | 1.1만 |
|---|
| 2026.03.17 | ₩50,398 | ₩50,932 | ₩49,664 | ₩49,704 | -1.38% | 9.3천 |
|---|
| 2026.03.16 | ₩50,198 | ₩50,652 | ₩49,864 | ₩50,652 | +0.90% | 3.9천 |
|---|
| 2026.03.13 | ₩49,197 | ₩50,198 | ₩49,197 | ₩50,131 | +1.90% | 6.2천 |
|---|
| 2026.03.12 | ₩48,970 | ₩50,398 | ₩48,609 | ₩49,731 | +1.55% | 1.1만 |
|---|
| 2026.03.11 | ₩49,677 | ₩50,585 | ₩49,250 | ₩49,584 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩49,904 | ₩49,904 | ₩48,729 | ₩49,477 | -0.86% | 6.8천 |
|---|
| 2026.03.09 | ₩49,464 | ₩50,465 | ₩49,370 | ₩49,998 | +1.08% | 9.7천 |
|---|
| 2026.03.06 | ₩48,756 | ₩49,931 | ₩48,756 | ₩49,784 | +2.11% | 6.3천 |
|---|
| 2026.03.05 | ₩48,516 | ₩48,916 | ₩47,781 | ₩48,756 | +0.50% | 1.1만 |
|---|
| 2026.03.04 | ₩48,956 | ₩49,063 | ₩47,835 | ₩47,835 | -2.29% | 6천 |
|---|
| 2026.03.03 | ₩49,757 | ₩49,757 | ₩48,235 | ₩48,275 | -2.98% | 2.8천 |
|---|
| 2026.03.02 | ₩49,610 | ₩50,598 | ₩48,769 | ₩49,170 | -0.89% | 5.1천 |
|---|
| 2026.02.27 | ₩49,250 | ₩50,638 | ₩49,250 | ₩49,877 | +1.27% | 1.2만 |
|---|
| 2026.02.26 | ₩48,876 | ₩49,450 | ₩48,876 | ₩49,450 | +1.17% | 3.7천 |
|---|
| 2026.02.25 | ₩49,397 | ₩50,064 | ₩48,863 | ₩48,863 | -1.08% | 5.4천 |
|---|
| 2026.02.24 | ₩47,261 | ₩48,930 | ₩47,261 | ₩47,915 | +1.38% | 3.8천 |
|---|
| 2026.02.23 | ₩49,370 | ₩49,424 | ₩46,994 | ₩46,994 | -4.81% | 5.2천 |
|---|
| 2026.02.20 | ₩48,396 | ₩49,076 | ₩47,595 | ₩49,076 | +1.41% | 3.5천 |
|---|
| 2026.02.19 | ₩48,008 | ₩49,223 | ₩48,008 | ₩48,729 | +1.50% | 3.1천 |
|---|
| 2026.02.18 | ₩49,397 | ₩49,811 | ₩49,063 | ₩49,691 | +0.59% | 5.5천 |
|---|
| 2026.02.17 | ₩50,892 | ₩50,892 | ₩49,384 | ₩49,384 | -2.96% | 1.1만 |
|---|
| 2026.02.13 | ₩50,064 | ₩50,251 | ₩49,197 | ₩50,251 | +0.37% | 2.5만 |
|---|
| 2026.02.12 | ₩50,665 | ₩50,772 | ₩49,357 | ₩49,357 | -2.58% | 2만 |
|---|
| 2026.02.11 | ₩51,399 | ₩51,399 | ₩49,944 | ₩49,944 | -2.83% | 4천 |
|---|
| 2026.02.10 | ₩51,560 | ₩51,666 | ₩51,359 | ₩51,359 | -0.39% | 4.9천 |
|---|
| 2026.02.09 | ₩51,800 | ₩52,027 | ₩51,626 | ₩51,800 | 0.00% | 9천 |
|---|
| 2026.02.06 | ₩50,879 | ₩52,054 | ₩50,879 | ₩51,787 | +1.78% | 1.2만 |
|---|
| 2026.02.05 | ₩51,293 | ₩51,626 | ₩50,946 | ₩51,266 | -0.05% | 9.5천 |
|---|
| 2026.02.04 | ₩51,213 | ₩51,666 | ₩50,545 | ₩50,545 | -1.30% | 8.6천 |
|---|
| 2026.02.03 | ₩50,799 | ₩51,386 | ₩49,771 | ₩51,066 | +0.53% | 2.8만 |
|---|
| 2026.02.02 | ₩48,970 | ₩50,719 | ₩48,823 | ₩49,424 | +0.93% | 3.5만 |
|---|
| 2026.01.30 | ₩47,488 | ₩49,157 | ₩47,328 | ₩48,930 | +3.04% | 1.6만 |
|---|
| 2026.01.29 | ₩47,394 | ₩48,516 | ₩47,221 | ₩48,516 | +2.37% | 1.3만 |
|---|
| 2026.01.28 | ₩48,342 | ₩48,342 | ₩46,406 | ₩46,660 | -3.48% | 1.9만 |
|---|
| 2026.01.27 | ₩48,809 | ₩49,223 | ₩48,623 | ₩48,916 | +0.22% | 6.6천 |
|---|
| 2026.01.26 | ₩49,210 | ₩49,210 | ₩48,075 | ₩48,703 | -1.03% | 8.7천 |
|---|
| 2026.01.23 | ₩48,663 | ₩48,930 | ₩48,663 | ₩48,930 | +0.55% | 3천 |
|---|
| 2026.01.22 | ₩51,466 | ₩51,720 | ₩49,704 | ₩50,171 | -2.52% | 1.5만 |
|---|
| 2026.01.21 | ₩48,809 | ₩50,678 | ₩48,235 | ₩50,678 | +3.83% | 2.5만 |
|---|
| 2026.01.20 | ₩48,569 | ₩48,863 | ₩47,888 | ₩48,289 | -0.58% | 6.7만 |
|---|
| 2026.01.16 | ₩47,474 | ₩48,556 | ₩46,980 | ₩47,942 | +0.98% | 4.4만 |
|---|
| 2026.01.15 | ₩46,847 | ₩48,556 | ₩45,552 | ₩47,608 | +1.62% | 2.4만 |
|---|
| 2026.01.14 | ₩46,887 | ₩47,194 | ₩46,246 | ₩47,087 | +0.43% | 1.1만 |
|---|
| 2026.01.13 | ₩46,246 | ₩47,207 | ₩46,099 | ₩46,660 | +0.89% | 2.9만 |
|---|
| 2026.01.12 | ₩46,713 | ₩46,807 | ₩46,033 | ₩46,139 | -1.23% | 7.5천 |
|---|
| 2026.01.09 | ₩47,154 | ₩47,341 | ₩45,672 | ₩46,259 | -1.90% | 1.1만 |
|---|
| 2026.01.08 | ₩44,871 | ₩47,247 | ₩44,871 | ₩47,034 | +4.82% | 1.1만 |
|---|
| 2026.01.07 | ₩45,272 | ₩45,926 | ₩44,871 | ₩45,365 | +0.21% | 8.1천 |
|---|
| 2026.01.06 | ₩46,727 | ₩46,753 | ₩45,472 | ₩45,472 | -2.69% | 1.7만 |
|---|
| 2026.01.05 | ₩47,221 | ₩47,982 | ₩46,500 | ₩46,500 | -1.53% | 1.9만 |
|---|
| 2026.01.02 | ₩47,074 | ₩47,541 | ₩46,113 | ₩47,528 | +0.96% | 1.9만 |
|---|
| 2025.12.31 | ₩47,020 | ₩48,035 | ₩46,660 | ₩46,980 | -0.09% | 3만 |
|---|
| 2025.12.30 | ₩48,062 | ₩48,062 | ₩46,980 | ₩47,301 | -1.58% | 1.5만 |
|---|
| 2025.12.29 | ₩48,703 | ₩48,703 | ₩47,127 | ₩47,287 | -2.91% | 8천 |
|---|
| 2025.12.26 | ₩49,250 | ₩49,250 | ₩48,582 | ₩49,197 | -0.11% | 5천 |
|---|
| 2025.12.24 | ₩49,544 | ₩49,851 | ₩49,063 | ₩49,237 | -0.62% | 7.4천 |
|---|
| 2025.12.23 | ₩49,597 | ₩50,024 | ₩49,477 | ₩49,771 | +0.35% | 9.1천 |
|---|
| 2025.12.22 | ₩50,492 | ₩50,759 | ₩49,517 | ₩50,091 | -0.79% | 2.5만 |
|---|
| 2025.12.19 | ₩51,213 | ₩51,213 | ₩49,891 | ₩50,759 | -0.89% | 3.3만 |
|---|
| 2025.12.18 | ₩50,518 | ₩51,693 | ₩50,398 | ₩51,146 | +1.24% | 1.6만 |
|---|
| 2025.12.17 | ₩51,066 | ₩51,066 | ₩49,998 | ₩50,398 | -1.31% | 8.5천 |
|---|
| 2025.12.16 | ₩52,174 | ₩52,334 | ₩51,186 | ₩51,186 | -1.89% | 1.1만 |
|---|
| 2025.12.15 | ₩52,508 | ₩52,534 | ₩51,827 | ₩52,040 | -0.89% | 1.5만 |
|---|
| 2025.12.12 | ₩52,347 | ₩52,387 | ₩51,319 | ₩51,987 | -0.69% | 2.7만 |
|---|
| 2025.12.11 | ₩51,680 | ₩52,334 | ₩51,680 | ₩52,134 | +0.88% | 1.9만 |
|---|
| 2025.12.10 | ₩48,556 | ₩51,720 | ₩48,556 | ₩51,453 | +5.97% | 2.3만 |
|---|
| 2025.12.09 | ₩51,293 | ₩51,693 | ₩50,452 | ₩50,879 | -0.81% | 1.5만 |
|---|
| 2025.12.08 | ₩51,493 | ₩52,027 | ₩50,759 | ₩50,785 | -1.37% | 1.1만 |
|---|
| 2025.12.05 | ₩52,347 | ₩52,935 | ₩51,092 | ₩51,480 | -1.66% | 2.7만 |
|---|
| 2025.12.04 | ₩52,868 | ₩53,242 | ₩51,947 | ₩52,694 | -0.33% | 2.9만 |
|---|
| 2025.12.03 | ₩50,932 | ₩53,389 | ₩50,932 | ₩53,309 | +4.67% | 8.5만 |
|---|
| 2025.12.02 | ₩50,972 | ₩53,188 | ₩50,705 | ₩50,799 | -0.34% | 9.7만 |
|---|
| 2025.12.01 | ₩50,745 | ₩52,267 | ₩50,598 | ₩51,253 | +1.00% | 6.6만 |
|---|
| 2025.11.28 | ₩50,118 | ₩51,359 | ₩49,357 | ₩50,745 | +1.25% | 3.9만 |
|---|
| 2025.11.26 | ₩49,891 | ₩51,386 | ₩48,903 | ₩50,732 | +1.69% | 6.9만 |
|---|
| 2025.11.25 | ₩49,904 | ₩50,705 | ₩49,303 | ₩49,664 | -0.48% | 7.2만 |
|---|
| 2025.11.24 | ₩49,544 | ₩49,984 | ₩48,329 | ₩48,809 | -1.48% | 6.2만 |
|---|
| 2025.11.21 | ₩48,129 | ₩49,984 | ₩48,129 | ₩49,223 | +2.27% | 2.7만 |
|---|
| 2025.11.20 | ₩48,062 | ₩48,823 | ₩47,741 | ₩47,915 | -0.31% | 1.8만 |
|---|
| 2025.11.19 | ₩48,062 | ₩48,609 | ₩47,394 | ₩48,062 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩46,727 | ₩48,249 | ₩46,727 | ₩47,808 | +2.31% | 2만 |
|---|
| 2025.11.17 | ₩47,621 | ₩48,609 | ₩46,914 | ₩46,927 | -1.46% | 4.7만 |
|---|
| 2025.11.14 | ₩47,781 | ₩48,102 | ₩45,779 | ₩47,488 | -0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩47,007 | ₩48,582 | ₩47,007 | ₩47,207 | +0.43% | 4.2만 |
|---|
| 2025.11.12 | ₩45,939 | ₩46,860 | ₩45,525 | ₩46,460 | +1.13% | 2.3만 |
|---|
| 2025.11.11 | ₩44,524 | ₩46,660 | ₩44,524 | ₩46,219 | +3.81% | 5.8만 |
|---|
| 2025.11.10 | ₩46,059 | ₩46,059 | ₩43,229 | ₩44,564 | -3.25% | 1.8만 |
|---|
| 2025.11.07 | ₩44,377 | ₩45,045 | ₩44,310 | ₩44,671 | +0.66% | 5천 |
|---|
| 2025.11.06 | ₩44,697 | ₩45,632 | ₩43,790 | ₩44,324 | -0.84% | 2.5만 |
|---|
| 2025.11.05 | ₩44,991 | ₩44,991 | ₩44,110 | ₩44,631 | -0.80% | 1만 |
|---|
| 2025.11.04 | ₩46,073 | ₩46,353 | ₩44,764 | ₩45,258 | -1.77% | 8.1천 |
|---|
| 2025.11.03 | ₩47,154 | ₩47,154 | ₩45,752 | ₩45,952 | -2.55% | 5.6천 |
|---|
| 2025.10.31 | ₩46,567 | ₩47,595 | ₩46,380 | ₩46,927 | +0.77% | 1.7만 |
|---|
| 2025.10.30 | ₩44,738 | ₩47,608 | ₩44,057 | ₩46,620 | +4.21% | 3만 |
|---|
| 2025.10.29 | ₩45,392 | ₩47,047 | ₩44,190 | ₩45,111 | -0.62% | 3.9만 |
|---|
| 2025.10.28 | ₩44,217 | ₩45,392 | ₩43,336 | ₩43,336 | -1.99% | 6.6만 |
|---|
| 2025.10.27 | ₩44,444 | ₩45,418 | ₩43,816 | ₩43,923 | -1.17% | 5.2만 |
|---|
| 2025.10.24 | ₩44,724 | ₩45,926 | ₩43,883 | ₩44,324 | -0.90% | 5.8만 |
|---|
| 2025.10.23 | ₩44,204 | ₩45,699 | ₩44,030 | ₩44,350 | +0.33% | 4.3만 |
|---|
| 2025.10.22 | ₩44,310 | ₩44,791 | ₩43,870 | ₩44,057 | -0.57% | 3.6만 |
|---|
| 2025.10.21 | ₩43,416 | ₩44,644 | ₩43,309 | ₩44,083 | +1.54% | 2.1만 |
|---|
| 2025.10.20 | ₩43,309 | ₩44,377 | ₩42,588 | ₩43,402 | +0.22% | 1.7만 |
|---|
| 2025.10.17 | ₩42,441 | ₩43,376 | ₩42,441 | ₩43,202 | +1.79% | 2.3만 |
|---|
| 2025.10.16 | ₩43,523 | ₩44,257 | ₩41,680 | ₩42,615 | -2.09% | 2.9만 |
|---|
| 2025.10.15 | ₩43,723 | ₩44,430 | ₩43,176 | ₩43,416 | -0.70% | 2.3만 |
|---|
| 2025.10.14 | ₩41,694 | ₩43,416 | ₩41,654 | ₩43,015 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩41,587 | ₩43,256 | ₩40,906 | ₩41,640 | +0.13% | 1.5만 |
|---|
| 2025.10.10 | ₩42,735 | ₩43,176 | ₩41,186 | ₩41,213 | -3.56% | 1.8만 |
|---|