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 | ₩54,943 | ₩55,183 | ₩54,849 | ₩54,943 | 0.00% | 3.8천 |
| 2026.10.08 | ₩54,676 | ₩55,637 | ₩54,609 | ₩55,570 | +1.64% | 1.3만 |
| 2026.10.07 | ₩54,943 | ₩55,810 | ₩54,756 | ₩54,969 | +0.05% | 7.3천 |
| 2026.10.06 | ₩55,783 | ₩56,344 | ₩55,650 | ₩55,650 | -0.24% | 1.1만 |
| 2026.10.05 | ₩56,344 | ₩56,798 | ₩55,917 | ₩55,917 | -0.76% | 1.7만 |
| 2026.10.02 | ₩56,891 | ₩57,051 | ₩56,491 | ₩56,557 | -0.59% | 8.1천 |
| 2026.10.01 | ₩55,183 | ₩55,863 | ₩55,183 | ₩55,850 | +1.21% | 4.3천 |
| 2026.09.30 | ₩56,210 | ₩56,210 | ₩55,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,583 |
| -1.12% |
| 7.6천 |
| 2026.09.29 | ₩56,664 | ₩57,158 | ₩55,957 | ₩56,277 | -0.68% | 5.6천 |
|---|
| 2026.09.28 | ₩57,038 | ₩57,198 | ₩56,611 | ₩56,651 | -0.68% | 7.1천 |
|---|
| 2026.09.25 | ₩56,250 | ₩58,159 | ₩56,250 | ₩57,705 | +2.59% | 2.8만 |
|---|
| 2026.09.24 | ₩55,663 | ₩56,397 | ₩55,663 | ₩56,397 | +1.32% | 5.8천 |
|---|
| 2026.09.23 | ₩56,024 | ₩56,077 | ₩55,370 | ₩55,597 | -0.76% | 8.4천 |
|---|
| 2026.09.22 | ₩56,758 | ₩56,758 | ₩55,837 | ₩56,250 | -0.89% | 7.6천 |
|---|
| 2026.09.21 | ₩56,864 | ₩57,291 | ₩56,304 | ₩56,304 | -0.99% | 9.6천 |
|---|
| 2026.09.18 | ₩56,464 | ₩57,305 | ₩56,464 | ₩56,824 | +0.64% | 3.2만 |
|---|
| 2026.09.17 | ₩57,478 | ₩57,572 | ₩57,105 | ₩57,105 | -0.65% | 4.9천 |
|---|
| 2026.09.16 | ₩57,825 | ₩58,025 | ₩56,878 | ₩57,171 | -1.13% | 6.2천 |
|---|
| 2026.09.15 | ₩58,012 | ₩59,040 | ₩57,972 | ₩58,105 | +0.16% | 1.6만 |
|---|
| 2026.09.14 | ₩57,105 | ₩58,492 | ₩57,105 | ₩58,239 | +1.99% | 1.2만 |
|---|
| 2026.09.11 | ₩58,052 | ₩58,586 | ₩57,492 | ₩57,612 | -0.76% | 2.9만 |
|---|
| 2026.09.10 | ₩57,425 | ₩57,852 | ₩57,371 | ₩57,492 | +0.12% | 2.7만 |
|---|
| 2026.09.09 | ₩57,879 | ₩57,879 | ₩57,145 | ₩57,145 | -1.27% | 4천 |
|---|
| 2026.09.08 | ₩58,186 | ₩58,573 | ₩58,186 | ₩58,346 | +0.28% | 6.6천 |
|---|
| 2026.09.04 | ₩58,506 | ₩58,986 | ₩58,426 | ₩58,586 | +0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩58,372 | ₩58,906 | ₩58,372 | ₩58,372 | 0.00% | 1.8만 |
|---|
| 2026.09.02 | ₩57,105 | ₩58,853 | ₩57,105 | ₩57,932 | +1.45% | 1.5만 |
|---|
| 2026.09.01 | ₩57,638 | ₩57,638 | ₩56,798 | ₩56,798 | -1.46% | 3.9천 |
|---|
| 2026.08.31 | ₩58,052 | ₩58,052 | ₩57,278 | ₩57,425 | -1.08% | 8.7천 |
|---|
| 2026.08.28 | ₩57,291 | ₩58,399 | ₩57,291 | ₩57,852 | +0.98% | 1.5만 |
|---|
| 2026.08.27 | ₩58,319 | ₩58,346 | ₩57,385 | ₩57,425 | -1.53% | 5.3천 |
|---|
| 2026.08.26 | ₩57,892 | ₩58,186 | ₩57,812 | ₩57,879 | -0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩57,959 | ₩57,959 | ₩57,465 | ₩57,465 | -0.85% | 3.5천 |
|---|
| 2026.08.24 | ₩58,372 | ₩58,492 | ₩57,985 | ₩57,985 | -0.66% | 5.8천 |
|---|
| 2026.08.21 | ₩58,893 | ₩58,893 | ₩57,839 | ₩58,052 | -1.43% | 6.5천 |
|---|
| 2026.08.20 | ₩58,199 | ₩58,386 | ₩57,598 | ₩57,865 | -0.57% | 1만 |
|---|
| 2026.08.19 | ₩59,360 | ₩59,360 | ₩57,678 | ₩57,678 | -2.83% | 7천 |
|---|
| 2026.08.18 | ₩60,094 | ₩60,094 | ₩59,373 | ₩59,373 | -1.20% | 2.3천 |
|---|
| 2026.08.17 | ₩59,840 | ₩60,441 | ₩59,840 | ₩60,054 | +0.36% | 2.2만 |
|---|
| 2026.08.14 | ₩60,588 | ₩60,855 | ₩60,254 | ₩60,428 | -0.26% | 9.4천 |
|---|
| 2026.08.13 | ₩60,294 | ₩61,041 | ₩60,094 | ₩60,267 | -0.04% | 1만 |
|---|
| 2026.08.12 | ₩60,054 | ₩60,387 | ₩59,880 | ₩60,081 | +0.04% | 2.4만 |
|---|
| 2026.08.11 | ₩59,360 | ₩60,041 | ₩59,360 | ₩59,720 | +0.61% | 9.7천 |
|---|
| 2026.08.10 | ₩59,613 | ₩59,680 | ₩58,893 | ₩59,013 | -1.01% | 6.2천 |
|---|
| 2026.08.07 | ₩59,173 | ₩59,694 | ₩59,160 | ₩59,400 | +0.38% | 4.3천 |
|---|
| 2026.08.06 | ₩60,721 | ₩61,055 | ₩59,120 | ₩59,333 | -2.29% | 1.7만 |
|---|
| 2026.08.05 | ₩60,721 | ₩61,001 | ₩60,307 | ₩60,414 | -0.51% | 2만 |
|---|
| 2026.08.04 | ₩60,054 | ₩61,255 | ₩60,054 | ₩60,214 | +0.27% | 4.1만 |
|---|
| 2026.08.03 | ₩59,920 | ₩60,468 | ₩59,867 | ₩60,134 | +0.36% | 3.5만 |
|---|
| 2026.07.31 | ₩58,906 | ₩59,800 | ₩58,906 | ₩59,333 | +0.72% | 1.9만 |
|---|
| 2026.07.30 | ₩58,799 | ₩60,054 | ₩58,799 | ₩59,200 | +0.68% | 2.4만 |
|---|
| 2026.07.29 | ₩58,212 | ₩60,041 | ₩58,212 | ₩59,040 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩59,560 | ₩59,573 | ₩58,719 | ₩59,226 | -0.56% | 1.5만 |
|---|
| 2026.07.27 | ₩59,253 | ₩60,054 | ₩58,973 | ₩59,040 | -0.36% | 1.8만 |
|---|
| 2026.07.24 | ₩59,774 | ₩59,947 | ₩59,467 | ₩59,533 | -0.40% | 1만 |
|---|
| 2026.07.23 | ₩59,653 | ₩59,774 | ₩58,119 | ₩59,520 | -0.22% | 5.8만 |
|---|
| 2026.07.22 | ₩57,545 | ₩59,774 | ₩57,545 | ₩59,774 | +3.87% | 23.2만 |
|---|
| 2026.07.21 | ₩48,724 | ₩48,724 | ₩48,443 | ₩48,697 | -0.05% | 7.9천 |
|---|
| 2026.07.20 | ₩48,443 | ₩48,884 | ₩48,390 | ₩48,884 | +0.91% | 7천 |
|---|
| 2026.07.17 | ₩48,550 | ₩48,550 | ₩48,177 | ₩48,430 | -0.25% | 7.3천 |
|---|
| 2026.07.16 | ₩48,043 | ₩49,071 | ₩47,536 | ₩48,497 | +0.94% | 1.1만 |
|---|
| 2026.07.15 | ₩48,977 | ₩48,977 | ₩48,136 | ₩48,270 | -1.44% | 7.6천 |
|---|
| 2026.07.14 | ₩47,776 | ₩49,458 | ₩47,643 | ₩48,443 | +1.40% | 1.3만 |
|---|
| 2026.07.13 | ₩47,910 | ₩48,377 | ₩47,883 | ₩48,377 | +0.97% | 2.5천 |
|---|
| 2026.07.10 | ₩47,496 | ₩47,576 | ₩47,376 | ₩47,496 | 0.00% | 5.1천 |
|---|
| 2026.07.09 | ₩46,909 | ₩48,297 | ₩46,909 | ₩47,576 | +1.42% | 7.3천 |
|---|
| 2026.07.08 | ₩48,070 | ₩48,136 | ₩47,309 | ₩47,336 | -1.53% | 5.6천 |
|---|
| 2026.07.07 | ₩49,511 | ₩52,300 | ₩47,162 | ₩48,217 | -2.61% | 2.2만 |
|---|
| 2026.07.06 | ₩48,697 | ₩50,218 | ₩48,083 | ₩49,458 | +1.56% | 7.1천 |
|---|
| 2026.07.02 | ₩49,511 | ₩50,605 | ₩49,111 | ₩49,111 | -0.81% | 2.1만 |
|---|
| 2026.07.01 | ₩49,017 | ₩49,925 | ₩49,017 | ₩49,137 | +0.25% | 9.7천 |
|---|
| 2026.06.30 | ₩48,617 | ₩50,792 | ₩48,043 | ₩49,084 | +0.96% | 2.9만 |
|---|
| 2026.06.29 | ₩45,187 | ₩48,564 | ₩45,187 | ₩48,110 | +6.47% | 1.7만 |
|---|
| 2026.06.26 | ₩45,814 | ₩47,443 | ₩45,374 | ₩45,467 | -0.76% | 35.9만 |
|---|
| 2026.06.25 | ₩45,908 | ₩46,015 | ₩44,854 | ₩45,761 | -0.32% | 3.5만 |
|---|
| 2026.06.24 | ₩45,641 | ₩46,295 | ₩44,053 | ₩45,561 | -0.18% | 2.8만 |
|---|
| 2026.06.23 | ₩45,908 | ₩45,908 | ₩44,427 | ₩45,534 | -0.81% | 2만 |
|---|
| 2026.06.22 | ₩45,628 | ₩45,961 | ₩44,266 | ₩45,961 | +0.73% | 2.6만 |
|---|
| 2026.06.18 | ₩44,947 | ₩45,628 | ₩43,119 | ₩45,628 | +1.51% | 3만 |
|---|
| 2026.06.17 | ₩44,814 | ₩45,628 | ₩44,814 | ₩45,000 | +0.42% | 1.8만 |
|---|
| 2026.06.16 | ₩44,707 | ₩45,507 | ₩44,120 | ₩45,040 | +0.75% | 1만 |
|---|
| 2026.06.15 | ₩44,693 | ₩45,160 | ₩44,507 | ₩44,707 | +0.03% | 1.3만 |
|---|
| 2026.06.12 | ₩44,987 | ₩45,374 | ₩44,360 | ₩45,361 | +0.83% | 7.3천 |
|---|
| 2026.06.11 | ₩45,881 | ₩45,881 | ₩44,373 | ₩45,374 | -1.11% | 7.4천 |
|---|
| 2026.06.10 | ₩44,373 | ₩46,975 | ₩42,905 | ₩45,574 | +2.71% | 1.2만 |
|---|
| 2026.06.09 | ₩43,359 | ₩45,160 | ₩43,359 | ₩44,213 | +1.97% | 8.1천 |
|---|
| 2026.06.08 | ₩43,212 | ₩43,973 | ₩42,625 | ₩43,626 | +0.96% | 1.1만 |
|---|
| 2026.06.05 | ₩43,279 | ₩44,520 | ₩42,491 | ₩43,319 | +0.09% | 1만 |
|---|
| 2026.06.04 | ₩42,718 | ₩43,679 | ₩42,705 | ₩43,612 | +2.09% | 1.2만 |
|---|
| 2026.06.03 | ₩43,039 | ₩43,319 | ₩42,451 | ₩42,972 | -0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩43,212 | ₩44,173 | ₩43,212 | ₩43,532 | +0.74% | 7.9천 |
|---|
| 2026.06.01 | ₩43,426 | ₩44,039 | ₩43,225 | ₩43,799 | +0.86% | 1.2만 |
|---|
| 2026.05.29 | ₩43,519 | ₩44,013 | ₩42,638 | ₩44,013 | +1.13% | 1만 |
|---|
| 2026.05.28 | ₩43,292 | ₩44,039 | ₩42,772 | ₩44,013 | +1.66% | 6천 |
|---|
| 2026.05.27 | ₩43,132 | ₩43,679 | ₩43,012 | ₩43,679 | +1.27% | 6.2천 |
|---|
| 2026.05.26 | ₩43,412 | ₩44,894 | ₩42,905 | ₩43,372 | -0.09% | 1.1만 |
|---|
| 2026.05.22 | ₩42,718 | ₩43,372 | ₩42,625 | ₩43,025 | +0.72% | 8.7천 |
|---|
| 2026.05.21 | ₩44,760 | ₩44,773 | ₩42,932 | ₩42,932 | -4.08% | 9.3천 |
|---|
| 2026.05.20 | ₩44,707 | ₩46,615 | ₩44,386 | ₩45,107 | +0.90% | 8.3천 |
|---|
| 2026.05.19 | ₩44,507 | ₩44,520 | ₩44,186 | ₩44,520 | +0.03% | 4.3천 |
|---|
| 2026.05.18 | ₩43,199 | ₩44,427 | ₩42,932 | ₩43,839 | +1.48% | 1.4만 |
|---|
| 2026.05.15 | ₩42,838 | ₩43,506 | ₩42,838 | ₩43,372 | +1.25% | 6.7천 |
|---|
| 2026.05.14 | ₩42,451 | ₩43,386 | ₩42,144 | ₩43,225 | +1.82% | 5.2천 |
|---|
| 2026.05.13 | ₩42,038 | ₩42,518 | ₩41,424 | ₩42,171 | +0.32% | 1만 |
|---|
| 2026.05.12 | ₩42,411 | ₩42,411 | ₩41,250 | ₩42,104 | -0.72% | 1.8만 |
|---|
| 2026.05.11 | ₩41,998 | ₩42,358 | ₩40,823 | ₩42,358 | +0.86% | 9.1천 |
|---|
| 2026.05.08 | ₩42,305 | ₩43,105 | ₩42,051 | ₩42,371 | +0.16% | 8.9천 |
|---|
| 2026.05.07 | ₩41,370 | ₩42,758 | ₩41,370 | ₩42,505 | +2.74% | 9.6천 |
|---|
| 2026.05.06 | ₩41,370 | ₩42,505 | ₩41,370 | ₩41,437 | +0.16% | 1.3만 |
|---|
| 2026.05.05 | ₩40,103 | ₩42,385 | ₩40,103 | ₩41,771 | +4.16% | 1만 |
|---|
| 2026.05.04 | ₩42,291 | ₩42,291 | ₩40,169 | ₩40,490 | -4.26% | 1.2만 |
|---|
| 2026.05.01 | ₩42,572 | ₩42,852 | ₩42,305 | ₩42,852 | +0.66% | 3.9천 |
|---|
| 2026.04.30 | ₩42,585 | ₩42,972 | ₩41,971 | ₩42,945 | +0.85% | 9.9천 |
|---|
| 2026.04.29 | ₩43,719 | ₩44,106 | ₩42,371 | ₩42,598 | -2.56% | 7.9천 |
|---|
| 2026.04.28 | ₩44,733 | ₩45,481 | ₩44,066 | ₩44,080 | -1.46% | 6.8천 |
|---|
| 2026.04.27 | ₩44,720 | ₩46,695 | ₩44,186 | ₩44,747 | +0.06% | 8.4천 |
|---|
| 2026.04.24 | ₩44,333 | ₩45,334 | ₩44,333 | ₩45,107 | +1.75% | 7.5천 |
|---|
| 2026.04.23 | ₩44,120 | ₩44,467 | ₩43,799 | ₩44,306 | +0.42% | 2.3천 |
|---|
| 2026.04.22 | ₩43,052 | ₩45,201 | ₩43,052 | ₩44,480 | +3.32% | 6.6천 |
|---|
| 2026.04.21 | ₩45,721 | ₩46,282 | ₩41,664 | ₩43,225 | -5.46% | 1.4만 |
|---|
| 2026.04.20 | ₩46,228 | ₩46,602 | ₩45,801 | ₩45,801 | -0.92% | 4천 |
|---|
| 2026.04.17 | ₩46,682 | ₩47,496 | ₩46,415 | ₩46,415 | -0.57% | 5.3천 |
|---|
| 2026.04.16 | ₩46,789 | ₩47,015 | ₩46,255 | ₩46,255 | -1.14% | 2.8천 |
|---|
| 2026.04.15 | ₩46,175 | ₩47,336 | ₩46,175 | ₩46,762 | +1.27% | 2.3천 |
|---|
| 2026.04.14 | ₩47,109 | ₩47,109 | ₩46,842 | ₩46,842 | -0.57% | 2.5천 |
|---|
| 2026.04.13 | ₩46,762 | ₩47,056 | ₩46,615 | ₩47,056 | +0.63% | 3.2천 |
|---|
| 2026.04.10 | ₩46,709 | ₩46,709 | ₩46,655 | ₩46,709 | 0.00% | 2.8천 |
|---|
| 2026.04.09 | ₩46,442 | ₩46,762 | ₩46,442 | ₩46,762 | +0.69% | 6.4천 |
|---|
| 2026.04.08 | ₩45,935 | ₩46,442 | ₩45,668 | ₩46,161 | +0.49% | 6.6천 |
|---|
| 2026.04.07 | ₩45,921 | ₩46,375 | ₩45,681 | ₩45,681 | -0.52% | 5.7천 |
|---|
| 2026.04.06 | ₩46,121 | ₩46,508 | ₩45,841 | ₩46,468 | +0.75% | 3.9천 |
|---|
| 2026.04.02 | ₩46,855 | ₩46,922 | ₩46,161 | ₩46,762 | -0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩47,456 | ₩49,378 | ₩46,975 | ₩47,776 | +0.67% | 4.7천 |
|---|
| 2026.03.31 | ₩48,710 | ₩48,710 | ₩48,297 | ₩48,443 | -0.55% | 4.1천 |
|---|
| 2026.03.30 | ₩48,443 | ₩48,564 | ₩48,203 | ₩48,510 | +0.14% | 5.1천 |
|---|
| 2026.03.27 | ₩47,709 | ₩47,709 | ₩47,056 | ₩47,056 | -1.37% | 1.7천 |
|---|
| 2026.03.26 | ₩49,338 | ₩49,338 | ₩48,443 | ₩48,443 | -1.81% | 2.4천 |
|---|
| 2026.03.25 | ₩49,698 | ₩49,698 | ₩48,844 | ₩48,937 | -1.53% | 3.1천 |
|---|
| 2026.03.24 | ₩49,111 | ₩49,391 | ₩49,111 | ₩49,391 | +0.57% | 2.7천 |
|---|
| 2026.03.23 | ₩51,953 | ₩51,953 | ₩50,205 | ₩50,859 | -2.11% | 7.5천 |
|---|
| 2026.03.20 | ₩50,338 | ₩51,246 | ₩50,338 | ₩51,246 | +1.80% | 2.7만 |
|---|
| 2026.03.19 | ₩49,711 | ₩50,712 | ₩49,711 | ₩50,258 | +1.10% | 8.5천 |
|---|
| 2026.03.18 | ₩50,045 | ₩50,579 | ₩49,324 | ₩49,324 | -1.44% | 1.1만 |
|---|
| 2026.03.17 | ₩50,379 | ₩50,912 | ₩49,645 | ₩49,685 | -1.38% | 9.3천 |
|---|
| 2026.03.16 | ₩50,178 | ₩50,632 | ₩49,845 | ₩50,632 | +0.90% | 3.9천 |
|---|
| 2026.03.13 | ₩49,177 | ₩50,178 | ₩49,177 | ₩50,112 | +1.90% | 6.2천 |
|---|
| 2026.03.12 | ₩48,951 | ₩50,379 | ₩48,590 | ₩49,711 | +1.55% | 1.1만 |
|---|
| 2026.03.11 | ₩49,658 | ₩50,565 | ₩49,231 | ₩49,564 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩49,885 | ₩49,885 | ₩48,710 | ₩49,458 | -0.86% | 6.8천 |
|---|
| 2026.03.09 | ₩49,444 | ₩50,445 | ₩49,351 | ₩49,978 | +1.08% | 9.7천 |
|---|
| 2026.03.06 | ₩48,737 | ₩49,911 | ₩48,737 | ₩49,765 | +2.11% | 6.3천 |
|---|
| 2026.03.05 | ₩48,497 | ₩48,897 | ₩47,763 | ₩48,737 | +0.50% | 1.1만 |
|---|
| 2026.03.04 | ₩48,937 | ₩49,044 | ₩47,816 | ₩47,816 | -2.29% | 6천 |
|---|
| 2026.03.03 | ₩49,738 | ₩49,738 | ₩48,217 | ₩48,257 | -2.98% | 2.8천 |
|---|
| 2026.03.02 | ₩49,591 | ₩50,579 | ₩48,750 | ₩49,151 | -0.89% | 5.1천 |
|---|
| 2026.02.27 | ₩49,231 | ₩50,619 | ₩49,231 | ₩49,858 | +1.27% | 1.2만 |
|---|
| 2026.02.26 | ₩48,857 | ₩49,431 | ₩48,857 | ₩49,431 | +1.17% | 3.7천 |
|---|
| 2026.02.25 | ₩49,378 | ₩50,045 | ₩48,844 | ₩48,844 | -1.08% | 5.4천 |
|---|
| 2026.02.24 | ₩47,242 | ₩48,911 | ₩47,242 | ₩47,896 | +1.38% | 3.8천 |
|---|
| 2026.02.23 | ₩49,351 | ₩49,404 | ₩46,975 | ₩46,975 | -4.81% | 5.2천 |
|---|
| 2026.02.20 | ₩48,377 | ₩49,057 | ₩47,576 | ₩49,057 | +1.41% | 3.5천 |
|---|
| 2026.02.19 | ₩47,990 | ₩49,204 | ₩47,990 | ₩48,710 | +1.50% | 3.1천 |
|---|
| 2026.02.18 | ₩49,378 | ₩49,791 | ₩49,044 | ₩49,671 | +0.59% | 5.5천 |
|---|
| 2026.02.17 | ₩50,872 | ₩50,872 | ₩49,364 | ₩49,364 | -2.96% | 1.1만 |
|---|
| 2026.02.13 | ₩50,045 | ₩50,232 | ₩49,177 | ₩50,232 | +0.37% | 2.5만 |
|---|
| 2026.02.12 | ₩50,645 | ₩50,752 | ₩49,338 | ₩49,338 | -2.58% | 2만 |
|---|
| 2026.02.11 | ₩51,379 | ₩51,379 | ₩49,925 | ₩49,925 | -2.83% | 4천 |
|---|
| 2026.02.10 | ₩51,540 | ₩51,646 | ₩51,339 | ₩51,339 | -0.39% | 4.9천 |
|---|
| 2026.02.09 | ₩51,780 | ₩52,007 | ₩51,606 | ₩51,780 | 0.00% | 9천 |
|---|
| 2026.02.06 | ₩50,859 | ₩52,033 | ₩50,859 | ₩51,766 | +1.78% | 1.2만 |
|---|
| 2026.02.05 | ₩51,273 | ₩51,606 | ₩50,926 | ₩51,246 | -0.05% | 9.5천 |
|---|
| 2026.02.04 | ₩51,193 | ₩51,646 | ₩50,525 | ₩50,525 | -1.30% | 8.6천 |
|---|
| 2026.02.03 | ₩50,779 | ₩51,366 | ₩49,751 | ₩51,046 | +0.53% | 2.8만 |
|---|
| 2026.02.02 | ₩48,951 | ₩50,699 | ₩48,804 | ₩49,404 | +0.93% | 3.5만 |
|---|
| 2026.01.30 | ₩47,469 | ₩49,137 | ₩47,309 | ₩48,911 | +3.04% | 1.6만 |
|---|
| 2026.01.29 | ₩47,376 | ₩48,497 | ₩47,202 | ₩48,497 | +2.37% | 1.3만 |
|---|
| 2026.01.28 | ₩48,323 | ₩48,323 | ₩46,388 | ₩46,642 | -3.48% | 1.9만 |
|---|
| 2026.01.27 | ₩48,790 | ₩49,204 | ₩48,604 | ₩48,897 | +0.22% | 6.6천 |
|---|
| 2026.01.26 | ₩49,191 | ₩49,191 | ₩48,056 | ₩48,684 | -1.03% | 8.7천 |
|---|
| 2026.01.23 | ₩48,644 | ₩48,911 | ₩48,644 | ₩48,911 | +0.55% | 3천 |
|---|
| 2026.01.22 | ₩51,446 | ₩51,700 | ₩49,685 | ₩50,152 | -2.52% | 1.5만 |
|---|
| 2026.01.21 | ₩48,790 | ₩50,659 | ₩48,217 | ₩50,659 | +3.83% | 2.5만 |
|---|
| 2026.01.20 | ₩48,550 | ₩48,844 | ₩47,870 | ₩48,270 | -0.58% | 6.7만 |
|---|
| 2026.01.16 | ₩47,456 | ₩48,537 | ₩46,962 | ₩47,923 | +0.98% | 4.4만 |
|---|
| 2026.01.15 | ₩46,829 | ₩48,537 | ₩45,534 | ₩47,589 | +1.62% | 2.4만 |
|---|
| 2026.01.14 | ₩46,869 | ₩47,176 | ₩46,228 | ₩47,069 | +0.43% | 1.1만 |
|---|
| 2026.01.13 | ₩46,228 | ₩47,189 | ₩46,081 | ₩46,642 | +0.89% | 2.9만 |
|---|
| 2026.01.12 | ₩46,695 | ₩46,789 | ₩46,015 | ₩46,121 | -1.23% | 7.5천 |
|---|
| 2026.01.09 | ₩47,136 | ₩47,322 | ₩45,654 | ₩46,241 | -1.90% | 1.1만 |
|---|
| 2026.01.08 | ₩44,854 | ₩47,229 | ₩44,854 | ₩47,015 | +4.82% | 1.1만 |
|---|
| 2026.01.07 | ₩45,254 | ₩45,908 | ₩44,854 | ₩45,347 | +0.21% | 8.1천 |
|---|
| 2026.01.06 | ₩46,709 | ₩46,735 | ₩45,454 | ₩45,454 | -2.69% | 1.7만 |
|---|
| 2026.01.05 | ₩47,202 | ₩47,963 | ₩46,482 | ₩46,482 | -1.53% | 1.9만 |
|---|
| 2026.01.02 | ₩47,056 | ₩47,523 | ₩46,095 | ₩47,509 | +0.96% | 1.9만 |
|---|
| 2025.12.31 | ₩47,002 | ₩48,016 | ₩46,642 | ₩46,962 | -0.09% | 3만 |
|---|
| 2025.12.30 | ₩48,043 | ₩48,043 | ₩46,962 | ₩47,282 | -1.58% | 1.5만 |
|---|
| 2025.12.29 | ₩48,684 | ₩48,684 | ₩47,109 | ₩47,269 | -2.91% | 8천 |
|---|
| 2025.12.26 | ₩49,231 | ₩49,231 | ₩48,564 | ₩49,177 | -0.11% | 5천 |
|---|
| 2025.12.24 | ₩49,524 | ₩49,831 | ₩49,044 | ₩49,217 | -0.62% | 7.4천 |
|---|
| 2025.12.23 | ₩49,578 | ₩50,005 | ₩49,458 | ₩49,751 | +0.35% | 9.1천 |
|---|
| 2025.12.22 | ₩50,472 | ₩50,739 | ₩49,498 | ₩50,072 | -0.79% | 2.5만 |
|---|
| 2025.12.19 | ₩51,193 | ₩51,193 | ₩49,871 | ₩50,739 | -0.89% | 3.3만 |
|---|
| 2025.12.18 | ₩50,499 | ₩51,673 | ₩50,379 | ₩51,126 | +1.24% | 1.6만 |
|---|
| 2025.12.17 | ₩51,046 | ₩51,046 | ₩49,978 | ₩50,379 | -1.31% | 8.5천 |
|---|
| 2025.12.16 | ₩52,153 | ₩52,314 | ₩51,166 | ₩51,166 | -1.89% | 1.1만 |
|---|
| 2025.12.15 | ₩52,487 | ₩52,514 | ₩51,806 | ₩52,020 | -0.89% | 1.5만 |
|---|
| 2025.12.12 | ₩52,327 | ₩52,367 | ₩51,299 | ₩51,967 | -0.69% | 2.7만 |
|---|
| 2025.12.11 | ₩51,660 | ₩52,314 | ₩51,660 | ₩52,113 | +0.88% | 1.9만 |
|---|
| 2025.12.10 | ₩48,537 | ₩51,700 | ₩48,537 | ₩51,433 | +5.97% | 2.3만 |
|---|
| 2025.12.09 | ₩51,273 | ₩51,673 | ₩50,432 | ₩50,859 | -0.81% | 1.5만 |
|---|
| 2025.12.08 | ₩51,473 | ₩52,007 | ₩50,739 | ₩50,766 | -1.37% | 1.1만 |
|---|
| 2025.12.05 | ₩52,327 | ₩52,914 | ₩51,072 | ₩51,459 | -1.66% | 2.7만 |
|---|
| 2025.12.04 | ₩52,847 | ₩53,221 | ₩51,927 | ₩52,674 | -0.33% | 2.9만 |
|---|
| 2025.12.03 | ₩50,912 | ₩53,368 | ₩50,912 | ₩53,288 | +4.67% | 8.5만 |
|---|
| 2025.12.02 | ₩50,952 | ₩53,168 | ₩50,685 | ₩50,779 | -0.34% | 9.7만 |
|---|
| 2025.12.01 | ₩50,725 | ₩52,247 | ₩50,579 | ₩51,233 | +1.00% | 6.6만 |
|---|
| 2025.11.28 | ₩50,098 | ₩51,339 | ₩49,338 | ₩50,725 | +1.25% | 3.9만 |
|---|
| 2025.11.26 | ₩49,871 | ₩51,366 | ₩48,884 | ₩50,712 | +1.69% | 6.9만 |
|---|
| 2025.11.25 | ₩49,885 | ₩50,685 | ₩49,284 | ₩49,645 | -0.48% | 7.2만 |
|---|
| 2025.11.24 | ₩49,524 | ₩49,965 | ₩48,310 | ₩48,790 | -1.48% | 6.2만 |
|---|
| 2025.11.21 | ₩48,110 | ₩49,965 | ₩48,110 | ₩49,204 | +2.27% | 2.7만 |
|---|
| 2025.11.20 | ₩48,043 | ₩48,804 | ₩47,723 | ₩47,896 | -0.31% | 1.8만 |
|---|
| 2025.11.19 | ₩48,043 | ₩48,590 | ₩47,376 | ₩48,043 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩46,709 | ₩48,230 | ₩46,709 | ₩47,790 | +2.31% | 2만 |
|---|
| 2025.11.17 | ₩47,603 | ₩48,590 | ₩46,895 | ₩46,909 | -1.46% | 4.7만 |
|---|
| 2025.11.14 | ₩47,763 | ₩48,083 | ₩45,761 | ₩47,469 | -0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩46,989 | ₩48,564 | ₩46,989 | ₩47,189 | +0.43% | 4.2만 |
|---|
| 2025.11.12 | ₩45,921 | ₩46,842 | ₩45,507 | ₩46,442 | +1.13% | 2.3만 |
|---|
| 2025.11.11 | ₩44,507 | ₩46,642 | ₩44,507 | ₩46,201 | +3.81% | 5.8만 |
|---|
| 2025.11.10 | ₩46,041 | ₩46,041 | ₩43,212 | ₩44,547 | -3.25% | 1.8만 |
|---|
| 2025.11.07 | ₩44,360 | ₩45,027 | ₩44,293 | ₩44,653 | +0.66% | 5천 |
|---|
| 2025.11.06 | ₩44,680 | ₩45,614 | ₩43,773 | ₩44,306 | -0.84% | 2.5만 |
|---|
| 2025.11.05 | ₩44,974 | ₩44,974 | ₩44,093 | ₩44,613 | -0.80% | 1만 |
|---|
| 2025.11.04 | ₩46,055 | ₩46,335 | ₩44,747 | ₩45,241 | -1.77% | 8.1천 |
|---|
| 2025.11.03 | ₩47,136 | ₩47,136 | ₩45,734 | ₩45,935 | -2.55% | 5.6천 |
|---|
| 2025.10.31 | ₩46,548 | ₩47,576 | ₩46,362 | ₩46,909 | +0.77% | 1.7만 |
|---|
| 2025.10.30 | ₩44,720 | ₩47,589 | ₩44,039 | ₩46,602 | +4.21% | 3만 |
|---|
| 2025.10.29 | ₩45,374 | ₩47,029 | ₩44,173 | ₩45,094 | -0.62% | 3.9만 |
|---|
| 2025.10.28 | ₩44,200 | ₩45,374 | ₩43,319 | ₩43,319 | -1.99% | 6.6만 |
|---|
| 2025.10.27 | ₩44,427 | ₩45,401 | ₩43,799 | ₩43,906 | -1.17% | 5.2만 |
|---|
| 2025.10.24 | ₩44,707 | ₩45,908 | ₩43,866 | ₩44,306 | -0.90% | 5.8만 |
|---|
| 2025.10.23 | ₩44,186 | ₩45,681 | ₩44,013 | ₩44,333 | +0.33% | 4.3만 |
|---|
| 2025.10.22 | ₩44,293 | ₩44,773 | ₩43,853 | ₩44,039 | -0.57% | 3.6만 |
|---|
| 2025.10.21 | ₩43,399 | ₩44,627 | ₩43,292 | ₩44,066 | +1.54% | 2.1만 |
|---|
| 2025.10.20 | ₩43,292 | ₩44,360 | ₩42,572 | ₩43,386 | +0.22% | 1.7만 |
|---|
| 2025.10.17 | ₩42,425 | ₩43,359 | ₩42,425 | ₩43,185 | +1.79% | 2.3만 |
|---|
| 2025.10.16 | ₩43,506 | ₩44,240 | ₩41,664 | ₩42,598 | -2.09% | 2.9만 |
|---|
| 2025.10.15 | ₩43,706 | ₩44,413 | ₩43,159 | ₩43,399 | -0.70% | 2.3만 |
|---|
| 2025.10.14 | ₩41,677 | ₩43,399 | ₩41,637 | ₩42,999 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩41,571 | ₩43,239 | ₩40,890 | ₩41,624 | +0.13% | 1.5만 |
|---|
| 2025.10.10 | ₩42,718 | ₩43,159 | ₩41,170 | ₩41,197 | -3.56% | 1.8만 |
|---|