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 | ₩54,950 | ₩55,190 | ₩54,857 | ₩54,950 | 0.00% | 3.8천 |
| 2026.10.08 | ₩54,683 | ₩55,644 | ₩54,616 | ₩55,577 | +1.64% | 1.3만 |
| 2026.10.07 | ₩54,950 | ₩55,818 | ₩54,763 | ₩54,977 | +0.05% | 7.3천 |
| 2026.10.06 | ₩55,791 | ₩56,351 | ₩55,657 | ₩55,657 | -0.24% | 1.1만 |
| 2026.10.05 | ₩56,351 | ₩56,805 | ₩55,924 | ₩55,924 | -0.76% | 1.7만 |
| 2026.10.02 | ₩56,899 | ₩57,059 | ₩56,498 | ₩56,565 | -0.59% | 8.1천 |
| 2026.10.01 | ₩55,190 | ₩55,871 | ₩55,190 | ₩55,858 | +1.21% | 4.3천 |
| 2026.09.30 | ₩56,218 | ₩56,218 | ₩55,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,591 |
| -1.12% |
| 7.6천 |
| 2026.09.29 | ₩56,672 | ₩57,166 | ₩55,964 | ₩56,285 | -0.68% | 5.6천 |
|---|
| 2026.09.28 | ₩57,046 | ₩57,206 | ₩56,618 | ₩56,658 | -0.68% | 7.1천 |
|---|
| 2026.09.25 | ₩56,258 | ₩58,167 | ₩56,258 | ₩57,713 | +2.59% | 2.8만 |
|---|
| 2026.09.24 | ₩55,671 | ₩56,405 | ₩55,671 | ₩56,405 | +1.32% | 5.8천 |
|---|
| 2026.09.23 | ₩56,031 | ₩56,085 | ₩55,377 | ₩55,604 | -0.76% | 8.4천 |
|---|
| 2026.09.22 | ₩56,765 | ₩56,765 | ₩55,844 | ₩56,258 | -0.89% | 7.6천 |
|---|
| 2026.09.21 | ₩56,872 | ₩57,299 | ₩56,311 | ₩56,311 | -0.99% | 9.6천 |
|---|
| 2026.09.18 | ₩56,472 | ₩57,312 | ₩56,472 | ₩56,832 | +0.64% | 3.2만 |
|---|
| 2026.09.17 | ₩57,486 | ₩57,579 | ₩57,112 | ₩57,112 | -0.65% | 4.9천 |
|---|
| 2026.09.16 | ₩57,833 | ₩58,033 | ₩56,885 | ₩57,179 | -1.13% | 6.2천 |
|---|
| 2026.09.15 | ₩58,020 | ₩59,048 | ₩57,980 | ₩58,113 | +0.16% | 1.6만 |
|---|
| 2026.09.14 | ₩57,112 | ₩58,500 | ₩57,112 | ₩58,247 | +1.99% | 1.2만 |
|---|
| 2026.09.11 | ₩58,060 | ₩58,594 | ₩57,499 | ₩57,619 | -0.76% | 2.9만 |
|---|
| 2026.09.10 | ₩57,433 | ₩57,860 | ₩57,379 | ₩57,499 | +0.12% | 2.7만 |
|---|
| 2026.09.09 | ₩57,886 | ₩57,886 | ₩57,152 | ₩57,152 | -1.27% | 4천 |
|---|
| 2026.09.08 | ₩58,193 | ₩58,580 | ₩58,193 | ₩58,354 | +0.28% | 6.6천 |
|---|
| 2026.09.04 | ₩58,514 | ₩58,994 | ₩58,434 | ₩58,594 | +0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩58,380 | ₩58,914 | ₩58,380 | ₩58,380 | 0.00% | 1.8만 |
|---|
| 2026.09.02 | ₩57,112 | ₩58,861 | ₩57,112 | ₩57,940 | +1.45% | 1.5만 |
|---|
| 2026.09.01 | ₩57,646 | ₩57,646 | ₩56,805 | ₩56,805 | -1.46% | 3.9천 |
|---|
| 2026.08.31 | ₩58,060 | ₩58,060 | ₩57,286 | ₩57,433 | -1.08% | 8.7천 |
|---|
| 2026.08.28 | ₩57,299 | ₩58,407 | ₩57,299 | ₩57,860 | +0.98% | 1.5만 |
|---|
| 2026.08.27 | ₩58,327 | ₩58,354 | ₩57,393 | ₩57,433 | -1.53% | 5.3천 |
|---|
| 2026.08.26 | ₩57,900 | ₩58,193 | ₩57,820 | ₩57,886 | -0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩57,966 | ₩57,966 | ₩57,473 | ₩57,473 | -0.85% | 3.5천 |
|---|
| 2026.08.24 | ₩58,380 | ₩58,500 | ₩57,993 | ₩57,993 | -0.66% | 5.8천 |
|---|
| 2026.08.21 | ₩58,901 | ₩58,901 | ₩57,846 | ₩58,060 | -1.43% | 6.5천 |
|---|
| 2026.08.20 | ₩58,207 | ₩58,394 | ₩57,606 | ₩57,873 | -0.57% | 1만 |
|---|
| 2026.08.19 | ₩59,368 | ₩59,368 | ₩57,686 | ₩57,686 | -2.83% | 7천 |
|---|
| 2026.08.18 | ₩60,102 | ₩60,102 | ₩59,381 | ₩59,381 | -1.20% | 2.3천 |
|---|
| 2026.08.17 | ₩59,848 | ₩60,449 | ₩59,848 | ₩60,062 | +0.36% | 2.2만 |
|---|
| 2026.08.14 | ₩60,596 | ₩60,863 | ₩60,262 | ₩60,436 | -0.26% | 9.4천 |
|---|
| 2026.08.13 | ₩60,302 | ₩61,050 | ₩60,102 | ₩60,276 | -0.04% | 1만 |
|---|
| 2026.08.12 | ₩60,062 | ₩60,396 | ₩59,888 | ₩60,089 | +0.04% | 2.4만 |
|---|
| 2026.08.11 | ₩59,368 | ₩60,049 | ₩59,368 | ₩59,728 | +0.61% | 9.7천 |
|---|
| 2026.08.10 | ₩59,621 | ₩59,688 | ₩58,901 | ₩59,021 | -1.01% | 6.2천 |
|---|
| 2026.08.07 | ₩59,181 | ₩59,702 | ₩59,168 | ₩59,408 | +0.38% | 4.3천 |
|---|
| 2026.08.06 | ₩60,729 | ₩61,063 | ₩59,128 | ₩59,341 | -2.29% | 1.7만 |
|---|
| 2026.08.05 | ₩60,729 | ₩61,010 | ₩60,316 | ₩60,422 | -0.51% | 2만 |
|---|
| 2026.08.04 | ₩60,062 | ₩61,263 | ₩60,062 | ₩60,222 | +0.27% | 4.1만 |
|---|
| 2026.08.03 | ₩59,928 | ₩60,476 | ₩59,875 | ₩60,142 | +0.36% | 3.5만 |
|---|
| 2026.07.31 | ₩58,914 | ₩59,808 | ₩58,914 | ₩59,341 | +0.72% | 1.9만 |
|---|
| 2026.07.30 | ₩58,807 | ₩60,062 | ₩58,807 | ₩59,208 | +0.68% | 2.4만 |
|---|
| 2026.07.29 | ₩58,220 | ₩60,049 | ₩58,220 | ₩59,048 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩59,568 | ₩59,581 | ₩58,727 | ₩59,234 | -0.56% | 1.5만 |
|---|
| 2026.07.27 | ₩59,261 | ₩60,062 | ₩58,981 | ₩59,048 | -0.36% | 1.8만 |
|---|
| 2026.07.24 | ₩59,782 | ₩59,955 | ₩59,475 | ₩59,541 | -0.40% | 1만 |
|---|
| 2026.07.23 | ₩59,662 | ₩59,782 | ₩58,127 | ₩59,528 | -0.22% | 5.8만 |
|---|
| 2026.07.22 | ₩57,553 | ₩59,782 | ₩57,553 | ₩59,782 | +3.87% | 23.2만 |
|---|
| 2026.07.21 | ₩48,730 | ₩48,730 | ₩48,450 | ₩48,704 | -0.05% | 7.9천 |
|---|
| 2026.07.20 | ₩48,450 | ₩48,890 | ₩48,397 | ₩48,890 | +0.91% | 7천 |
|---|
| 2026.07.17 | ₩48,557 | ₩48,557 | ₩48,183 | ₩48,437 | -0.25% | 7.3천 |
|---|
| 2026.07.16 | ₩48,050 | ₩49,077 | ₩47,542 | ₩48,503 | +0.94% | 1.1만 |
|---|
| 2026.07.15 | ₩48,984 | ₩48,984 | ₩48,143 | ₩48,276 | -1.44% | 7.6천 |
|---|
| 2026.07.14 | ₩47,783 | ₩49,464 | ₩47,649 | ₩48,450 | +1.40% | 1.3만 |
|---|
| 2026.07.13 | ₩47,916 | ₩48,383 | ₩47,889 | ₩48,383 | +0.97% | 2.5천 |
|---|
| 2026.07.10 | ₩47,502 | ₩47,582 | ₩47,382 | ₩47,502 | 0.00% | 5.1천 |
|---|
| 2026.07.09 | ₩46,915 | ₩48,303 | ₩46,915 | ₩47,582 | +1.42% | 7.3천 |
|---|
| 2026.07.08 | ₩48,076 | ₩48,143 | ₩47,315 | ₩47,342 | -1.53% | 5.6천 |
|---|
| 2026.07.07 | ₩49,518 | ₩52,307 | ₩47,169 | ₩48,223 | -2.61% | 2.2만 |
|---|
| 2026.07.06 | ₩48,704 | ₩50,225 | ₩48,090 | ₩49,464 | +1.56% | 7.1천 |
|---|
| 2026.07.02 | ₩49,518 | ₩50,612 | ₩49,117 | ₩49,117 | -0.81% | 2.1만 |
|---|
| 2026.07.01 | ₩49,024 | ₩49,932 | ₩49,024 | ₩49,144 | +0.25% | 9.7천 |
|---|
| 2026.06.30 | ₩48,623 | ₩50,799 | ₩48,050 | ₩49,091 | +0.96% | 2.9만 |
|---|
| 2026.06.29 | ₩45,193 | ₩48,570 | ₩45,193 | ₩48,116 | +6.47% | 1.7만 |
|---|
| 2026.06.26 | ₩45,821 | ₩47,449 | ₩45,380 | ₩45,474 | -0.76% | 35.9만 |
|---|
| 2026.06.25 | ₩45,914 | ₩46,021 | ₩44,860 | ₩45,767 | -0.32% | 3.5만 |
|---|
| 2026.06.24 | ₩45,647 | ₩46,301 | ₩44,059 | ₩45,567 | -0.18% | 2.8만 |
|---|
| 2026.06.23 | ₩45,914 | ₩45,914 | ₩44,432 | ₩45,540 | -0.81% | 2만 |
|---|
| 2026.06.22 | ₩45,634 | ₩45,967 | ₩44,272 | ₩45,967 | +0.73% | 2.6만 |
|---|
| 2026.06.18 | ₩44,953 | ₩45,634 | ₩43,124 | ₩45,634 | +1.51% | 3만 |
|---|
| 2026.06.17 | ₩44,820 | ₩45,634 | ₩44,820 | ₩45,006 | +0.42% | 1.8만 |
|---|
| 2026.06.16 | ₩44,713 | ₩45,514 | ₩44,126 | ₩45,046 | +0.75% | 1만 |
|---|
| 2026.06.15 | ₩44,699 | ₩45,167 | ₩44,513 | ₩44,713 | +0.03% | 1.3만 |
|---|
| 2026.06.12 | ₩44,993 | ₩45,380 | ₩44,366 | ₩45,367 | +0.83% | 7.3천 |
|---|
| 2026.06.11 | ₩45,887 | ₩45,887 | ₩44,379 | ₩45,380 | -1.11% | 7.4천 |
|---|
| 2026.06.10 | ₩44,379 | ₩46,982 | ₩42,911 | ₩45,580 | +2.71% | 1.2만 |
|---|
| 2026.06.09 | ₩43,365 | ₩45,167 | ₩43,365 | ₩44,219 | +1.97% | 8.1천 |
|---|
| 2026.06.08 | ₩43,218 | ₩43,979 | ₩42,631 | ₩43,632 | +0.96% | 1.1만 |
|---|
| 2026.06.05 | ₩43,285 | ₩44,526 | ₩42,497 | ₩43,325 | +0.09% | 1만 |
|---|
| 2026.06.04 | ₩42,724 | ₩43,685 | ₩42,711 | ₩43,618 | +2.09% | 1.2만 |
|---|
| 2026.06.03 | ₩43,044 | ₩43,325 | ₩42,457 | ₩42,978 | -0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩43,218 | ₩44,179 | ₩43,218 | ₩43,538 | +0.74% | 7.9천 |
|---|
| 2026.06.01 | ₩43,431 | ₩44,045 | ₩43,231 | ₩43,805 | +0.86% | 1.2만 |
|---|
| 2026.05.29 | ₩43,525 | ₩44,019 | ₩42,644 | ₩44,019 | +1.13% | 1만 |
|---|
| 2026.05.28 | ₩43,298 | ₩44,045 | ₩42,777 | ₩44,019 | +1.66% | 6천 |
|---|
| 2026.05.27 | ₩43,138 | ₩43,685 | ₩43,018 | ₩43,685 | +1.27% | 6.2천 |
|---|
| 2026.05.26 | ₩43,418 | ₩44,900 | ₩42,911 | ₩43,378 | -0.09% | 1.1만 |
|---|
| 2026.05.22 | ₩42,724 | ₩43,378 | ₩42,631 | ₩43,031 | +0.72% | 8.7천 |
|---|
| 2026.05.21 | ₩44,766 | ₩44,780 | ₩42,938 | ₩42,938 | -4.08% | 9.3천 |
|---|
| 2026.05.20 | ₩44,713 | ₩46,621 | ₩44,392 | ₩45,113 | +0.90% | 8.3천 |
|---|
| 2026.05.19 | ₩44,513 | ₩44,526 | ₩44,192 | ₩44,526 | +0.03% | 4.3천 |
|---|
| 2026.05.18 | ₩43,205 | ₩44,432 | ₩42,938 | ₩43,845 | +1.48% | 1.4만 |
|---|
| 2026.05.15 | ₩42,844 | ₩43,512 | ₩42,844 | ₩43,378 | +1.25% | 6.7천 |
|---|
| 2026.05.14 | ₩42,457 | ₩43,391 | ₩42,150 | ₩43,231 | +1.82% | 5.2천 |
|---|
| 2026.05.13 | ₩42,043 | ₩42,524 | ₩41,429 | ₩42,177 | +0.32% | 1만 |
|---|
| 2026.05.12 | ₩42,417 | ₩42,417 | ₩41,256 | ₩42,110 | -0.72% | 1.8만 |
|---|
| 2026.05.11 | ₩42,003 | ₩42,364 | ₩40,829 | ₩42,364 | +0.86% | 9.1천 |
|---|
| 2026.05.08 | ₩42,310 | ₩43,111 | ₩42,057 | ₩42,377 | +0.16% | 8.9천 |
|---|
| 2026.05.07 | ₩41,376 | ₩42,764 | ₩41,376 | ₩42,511 | +2.74% | 9.6천 |
|---|
| 2026.05.06 | ₩41,376 | ₩42,511 | ₩41,376 | ₩41,443 | +0.16% | 1.3만 |
|---|
| 2026.05.05 | ₩40,108 | ₩42,390 | ₩40,108 | ₩41,776 | +4.16% | 1만 |
|---|
| 2026.05.04 | ₩42,297 | ₩42,297 | ₩40,175 | ₩40,495 | -4.26% | 1.2만 |
|---|
| 2026.05.01 | ₩42,577 | ₩42,858 | ₩42,310 | ₩42,858 | +0.66% | 3.9천 |
|---|
| 2026.04.30 | ₩42,591 | ₩42,978 | ₩41,977 | ₩42,951 | +0.85% | 9.9천 |
|---|
| 2026.04.29 | ₩43,725 | ₩44,112 | ₩42,377 | ₩42,604 | -2.56% | 7.9천 |
|---|
| 2026.04.28 | ₩44,739 | ₩45,487 | ₩44,072 | ₩44,085 | -1.46% | 6.8천 |
|---|
| 2026.04.27 | ₩44,726 | ₩46,702 | ₩44,192 | ₩44,753 | +0.06% | 8.4천 |
|---|
| 2026.04.24 | ₩44,339 | ₩45,340 | ₩44,339 | ₩45,113 | +1.75% | 7.5천 |
|---|
| 2026.04.23 | ₩44,126 | ₩44,473 | ₩43,805 | ₩44,312 | +0.42% | 2.3천 |
|---|
| 2026.04.22 | ₩43,058 | ₩45,207 | ₩43,058 | ₩44,486 | +3.32% | 6.6천 |
|---|
| 2026.04.21 | ₩45,727 | ₩46,288 | ₩41,670 | ₩43,231 | -5.46% | 1.4만 |
|---|
| 2026.04.20 | ₩46,234 | ₩46,608 | ₩45,807 | ₩45,807 | -0.92% | 4천 |
|---|
| 2026.04.17 | ₩46,688 | ₩47,502 | ₩46,421 | ₩46,421 | -0.57% | 5.3천 |
|---|
| 2026.04.16 | ₩46,795 | ₩47,022 | ₩46,261 | ₩46,261 | -1.14% | 2.8천 |
|---|
| 2026.04.15 | ₩46,181 | ₩47,342 | ₩46,181 | ₩46,768 | +1.27% | 2.3천 |
|---|
| 2026.04.14 | ₩47,115 | ₩47,115 | ₩46,848 | ₩46,848 | -0.57% | 2.5천 |
|---|
| 2026.04.13 | ₩46,768 | ₩47,062 | ₩46,621 | ₩47,062 | +0.63% | 3.2천 |
|---|
| 2026.04.10 | ₩46,715 | ₩46,715 | ₩46,661 | ₩46,715 | 0.00% | 2.8천 |
|---|
| 2026.04.09 | ₩46,448 | ₩46,768 | ₩46,448 | ₩46,768 | +0.69% | 6.4천 |
|---|
| 2026.04.08 | ₩45,941 | ₩46,448 | ₩45,674 | ₩46,168 | +0.49% | 6.6천 |
|---|
| 2026.04.07 | ₩45,927 | ₩46,381 | ₩45,687 | ₩45,687 | -0.52% | 5.7천 |
|---|
| 2026.04.06 | ₩46,128 | ₩46,515 | ₩45,847 | ₩46,475 | +0.75% | 3.9천 |
|---|
| 2026.04.02 | ₩46,862 | ₩46,928 | ₩46,168 | ₩46,768 | -0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩47,462 | ₩49,384 | ₩46,982 | ₩47,783 | +0.67% | 4.7천 |
|---|
| 2026.03.31 | ₩48,717 | ₩48,717 | ₩48,303 | ₩48,450 | -0.55% | 4.1천 |
|---|
| 2026.03.30 | ₩48,450 | ₩48,570 | ₩48,210 | ₩48,517 | +0.14% | 5.1천 |
|---|
| 2026.03.27 | ₩47,716 | ₩47,716 | ₩47,062 | ₩47,062 | -1.37% | 1.7천 |
|---|
| 2026.03.26 | ₩49,344 | ₩49,344 | ₩48,450 | ₩48,450 | -1.81% | 2.4천 |
|---|
| 2026.03.25 | ₩49,705 | ₩49,705 | ₩48,850 | ₩48,944 | -1.53% | 3.1천 |
|---|
| 2026.03.24 | ₩49,117 | ₩49,398 | ₩49,117 | ₩49,398 | +0.57% | 2.7천 |
|---|
| 2026.03.23 | ₩51,960 | ₩51,960 | ₩50,212 | ₩50,866 | -2.11% | 7.5천 |
|---|
| 2026.03.20 | ₩50,345 | ₩51,253 | ₩50,345 | ₩51,253 | +1.80% | 2.7만 |
|---|
| 2026.03.19 | ₩49,718 | ₩50,719 | ₩49,718 | ₩50,265 | +1.10% | 8.5천 |
|---|
| 2026.03.18 | ₩50,052 | ₩50,586 | ₩49,331 | ₩49,331 | -1.44% | 1.1만 |
|---|
| 2026.03.17 | ₩50,385 | ₩50,919 | ₩49,651 | ₩49,691 | -1.38% | 9.3천 |
|---|
| 2026.03.16 | ₩50,185 | ₩50,639 | ₩49,851 | ₩50,639 | +0.90% | 3.9천 |
|---|
| 2026.03.13 | ₩49,184 | ₩50,185 | ₩49,184 | ₩50,118 | +1.90% | 6.2천 |
|---|
| 2026.03.12 | ₩48,957 | ₩50,385 | ₩48,597 | ₩49,718 | +1.55% | 1.1만 |
|---|
| 2026.03.11 | ₩49,665 | ₩50,572 | ₩49,237 | ₩49,571 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩49,891 | ₩49,891 | ₩48,717 | ₩49,464 | -0.86% | 6.8천 |
|---|
| 2026.03.09 | ₩49,451 | ₩50,452 | ₩49,358 | ₩49,985 | +1.08% | 9.7천 |
|---|
| 2026.03.06 | ₩48,744 | ₩49,918 | ₩48,744 | ₩49,771 | +2.11% | 6.3천 |
|---|
| 2026.03.05 | ₩48,503 | ₩48,904 | ₩47,769 | ₩48,744 | +0.50% | 1.1만 |
|---|
| 2026.03.04 | ₩48,944 | ₩49,051 | ₩47,823 | ₩47,823 | -2.29% | 6천 |
|---|
| 2026.03.03 | ₩49,745 | ₩49,745 | ₩48,223 | ₩48,263 | -2.98% | 2.8천 |
|---|
| 2026.03.02 | ₩49,598 | ₩50,586 | ₩48,757 | ₩49,157 | -0.89% | 5.1천 |
|---|
| 2026.02.27 | ₩49,237 | ₩50,626 | ₩49,237 | ₩49,865 | +1.27% | 1.2만 |
|---|
| 2026.02.26 | ₩48,864 | ₩49,438 | ₩48,864 | ₩49,438 | +1.17% | 3.7천 |
|---|
| 2026.02.25 | ₩49,384 | ₩50,052 | ₩48,850 | ₩48,850 | -1.08% | 5.4천 |
|---|
| 2026.02.24 | ₩47,249 | ₩48,917 | ₩47,249 | ₩47,903 | +1.38% | 3.8천 |
|---|
| 2026.02.23 | ₩49,358 | ₩49,411 | ₩46,982 | ₩46,982 | -4.81% | 5.2천 |
|---|
| 2026.02.20 | ₩48,383 | ₩49,064 | ₩47,582 | ₩49,064 | +1.41% | 3.5천 |
|---|
| 2026.02.19 | ₩47,996 | ₩49,211 | ₩47,996 | ₩48,717 | +1.50% | 3.1천 |
|---|
| 2026.02.18 | ₩49,384 | ₩49,798 | ₩49,051 | ₩49,678 | +0.59% | 5.5천 |
|---|
| 2026.02.17 | ₩50,879 | ₩50,879 | ₩49,371 | ₩49,371 | -2.96% | 1.1만 |
|---|
| 2026.02.13 | ₩50,052 | ₩50,238 | ₩49,184 | ₩50,238 | +0.37% | 2.5만 |
|---|
| 2026.02.12 | ₩50,652 | ₩50,759 | ₩49,344 | ₩49,344 | -2.58% | 2만 |
|---|
| 2026.02.11 | ₩51,386 | ₩51,386 | ₩49,932 | ₩49,932 | -2.83% | 4천 |
|---|
| 2026.02.10 | ₩51,546 | ₩51,653 | ₩51,346 | ₩51,346 | -0.39% | 4.9천 |
|---|
| 2026.02.09 | ₩51,787 | ₩52,014 | ₩51,613 | ₩51,787 | 0.00% | 9천 |
|---|
| 2026.02.06 | ₩50,866 | ₩52,040 | ₩50,866 | ₩51,773 | +1.78% | 1.2만 |
|---|
| 2026.02.05 | ₩51,280 | ₩51,613 | ₩50,933 | ₩51,253 | -0.05% | 9.5천 |
|---|
| 2026.02.04 | ₩51,199 | ₩51,653 | ₩50,532 | ₩50,532 | -1.30% | 8.6천 |
|---|
| 2026.02.03 | ₩50,786 | ₩51,373 | ₩49,758 | ₩51,053 | +0.53% | 2.8만 |
|---|
| 2026.02.02 | ₩48,957 | ₩50,706 | ₩48,810 | ₩49,411 | +0.93% | 3.5만 |
|---|
| 2026.01.30 | ₩47,476 | ₩49,144 | ₩47,315 | ₩48,917 | +3.04% | 1.6만 |
|---|
| 2026.01.29 | ₩47,382 | ₩48,503 | ₩47,209 | ₩48,503 | +2.37% | 1.3만 |
|---|
| 2026.01.28 | ₩48,330 | ₩48,330 | ₩46,395 | ₩46,648 | -3.48% | 1.9만 |
|---|
| 2026.01.27 | ₩48,797 | ₩49,211 | ₩48,610 | ₩48,904 | +0.22% | 6.6천 |
|---|
| 2026.01.26 | ₩49,197 | ₩49,197 | ₩48,063 | ₩48,690 | -1.03% | 8.7천 |
|---|
| 2026.01.23 | ₩48,650 | ₩48,917 | ₩48,650 | ₩48,917 | +0.55% | 3천 |
|---|
| 2026.01.22 | ₩51,453 | ₩51,707 | ₩49,691 | ₩50,158 | -2.52% | 1.5만 |
|---|
| 2026.01.21 | ₩48,797 | ₩50,666 | ₩48,223 | ₩50,666 | +3.83% | 2.5만 |
|---|
| 2026.01.20 | ₩48,557 | ₩48,850 | ₩47,876 | ₩48,276 | -0.58% | 6.7만 |
|---|
| 2026.01.16 | ₩47,462 | ₩48,543 | ₩46,968 | ₩47,929 | +0.98% | 4.4만 |
|---|
| 2026.01.15 | ₩46,835 | ₩48,543 | ₩45,540 | ₩47,596 | +1.62% | 2.4만 |
|---|
| 2026.01.14 | ₩46,875 | ₩47,182 | ₩46,234 | ₩47,075 | +0.43% | 1.1만 |
|---|
| 2026.01.13 | ₩46,234 | ₩47,195 | ₩46,088 | ₩46,648 | +0.89% | 2.9만 |
|---|
| 2026.01.12 | ₩46,702 | ₩46,795 | ₩46,021 | ₩46,128 | -1.23% | 7.5천 |
|---|
| 2026.01.09 | ₩47,142 | ₩47,329 | ₩45,660 | ₩46,248 | -1.90% | 1.1만 |
|---|
| 2026.01.08 | ₩44,860 | ₩47,235 | ₩44,860 | ₩47,022 | +4.82% | 1.1만 |
|---|
| 2026.01.07 | ₩45,260 | ₩45,914 | ₩44,860 | ₩45,353 | +0.21% | 8.1천 |
|---|
| 2026.01.06 | ₩46,715 | ₩46,742 | ₩45,460 | ₩45,460 | -2.69% | 1.7만 |
|---|
| 2026.01.05 | ₩47,209 | ₩47,969 | ₩46,488 | ₩46,488 | -1.53% | 1.9만 |
|---|
| 2026.01.02 | ₩47,062 | ₩47,529 | ₩46,101 | ₩47,516 | +0.96% | 1.9만 |
|---|
| 2025.12.31 | ₩47,008 | ₩48,023 | ₩46,648 | ₩46,968 | -0.09% | 3만 |
|---|
| 2025.12.30 | ₩48,050 | ₩48,050 | ₩46,968 | ₩47,289 | -1.58% | 1.5만 |
|---|
| 2025.12.29 | ₩48,690 | ₩48,690 | ₩47,115 | ₩47,275 | -2.91% | 8천 |
|---|
| 2025.12.26 | ₩49,237 | ₩49,237 | ₩48,570 | ₩49,184 | -0.11% | 5천 |
|---|
| 2025.12.24 | ₩49,531 | ₩49,838 | ₩49,051 | ₩49,224 | -0.62% | 7.4천 |
|---|
| 2025.12.23 | ₩49,584 | ₩50,012 | ₩49,464 | ₩49,758 | +0.35% | 9.1천 |
|---|
| 2025.12.22 | ₩50,479 | ₩50,746 | ₩49,504 | ₩50,078 | -0.79% | 2.5만 |
|---|
| 2025.12.19 | ₩51,199 | ₩51,199 | ₩49,878 | ₩50,746 | -0.89% | 3.3만 |
|---|
| 2025.12.18 | ₩50,505 | ₩51,680 | ₩50,385 | ₩51,133 | +1.24% | 1.6만 |
|---|
| 2025.12.17 | ₩51,053 | ₩51,053 | ₩49,985 | ₩50,385 | -1.31% | 8.5천 |
|---|
| 2025.12.16 | ₩52,160 | ₩52,321 | ₩51,173 | ₩51,173 | -1.89% | 1.1만 |
|---|
| 2025.12.15 | ₩52,494 | ₩52,521 | ₩51,813 | ₩52,027 | -0.89% | 1.5만 |
|---|
| 2025.12.12 | ₩52,334 | ₩52,374 | ₩51,306 | ₩51,974 | -0.69% | 2.7만 |
|---|
| 2025.12.11 | ₩51,667 | ₩52,321 | ₩51,667 | ₩52,120 | +0.88% | 1.9만 |
|---|
| 2025.12.10 | ₩48,543 | ₩51,707 | ₩48,543 | ₩51,440 | +5.97% | 2.3만 |
|---|
| 2025.12.09 | ₩51,280 | ₩51,680 | ₩50,439 | ₩50,866 | -0.81% | 1.5만 |
|---|
| 2025.12.08 | ₩51,480 | ₩52,014 | ₩50,746 | ₩50,772 | -1.37% | 1.1만 |
|---|
| 2025.12.05 | ₩52,334 | ₩52,921 | ₩51,079 | ₩51,466 | -1.66% | 2.7만 |
|---|
| 2025.12.04 | ₩52,855 | ₩53,228 | ₩51,934 | ₩52,681 | -0.33% | 2.9만 |
|---|
| 2025.12.03 | ₩50,919 | ₩53,375 | ₩50,919 | ₩53,295 | +4.67% | 8.5만 |
|---|
| 2025.12.02 | ₩50,959 | ₩53,175 | ₩50,692 | ₩50,786 | -0.34% | 9.7만 |
|---|
| 2025.12.01 | ₩50,732 | ₩52,254 | ₩50,586 | ₩51,240 | +1.00% | 6.6만 |
|---|
| 2025.11.28 | ₩50,105 | ₩51,346 | ₩49,344 | ₩50,732 | +1.25% | 3.9만 |
|---|
| 2025.11.26 | ₩49,878 | ₩51,373 | ₩48,890 | ₩50,719 | +1.69% | 6.9만 |
|---|
| 2025.11.25 | ₩49,891 | ₩50,692 | ₩49,291 | ₩49,651 | -0.48% | 7.2만 |
|---|
| 2025.11.24 | ₩49,531 | ₩49,972 | ₩48,317 | ₩48,797 | -1.48% | 6.2만 |
|---|
| 2025.11.21 | ₩48,116 | ₩49,972 | ₩48,116 | ₩49,211 | +2.27% | 2.7만 |
|---|
| 2025.11.20 | ₩48,050 | ₩48,810 | ₩47,729 | ₩47,903 | -0.31% | 1.8만 |
|---|
| 2025.11.19 | ₩48,050 | ₩48,597 | ₩47,382 | ₩48,050 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩46,715 | ₩48,236 | ₩46,715 | ₩47,796 | +2.31% | 2만 |
|---|
| 2025.11.17 | ₩47,609 | ₩48,597 | ₩46,902 | ₩46,915 | -1.46% | 4.7만 |
|---|
| 2025.11.14 | ₩47,769 | ₩48,090 | ₩45,767 | ₩47,476 | -0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩46,995 | ₩48,570 | ₩46,995 | ₩47,195 | +0.43% | 4.2만 |
|---|
| 2025.11.12 | ₩45,927 | ₩46,848 | ₩45,514 | ₩46,448 | +1.13% | 2.3만 |
|---|
| 2025.11.11 | ₩44,513 | ₩46,648 | ₩44,513 | ₩46,208 | +3.81% | 5.8만 |
|---|
| 2025.11.10 | ₩46,047 | ₩46,047 | ₩43,218 | ₩44,553 | -3.25% | 1.8만 |
|---|
| 2025.11.07 | ₩44,366 | ₩45,033 | ₩44,299 | ₩44,659 | +0.66% | 5천 |
|---|
| 2025.11.06 | ₩44,686 | ₩45,620 | ₩43,778 | ₩44,312 | -0.84% | 2.5만 |
|---|
| 2025.11.05 | ₩44,980 | ₩44,980 | ₩44,099 | ₩44,619 | -0.80% | 1만 |
|---|
| 2025.11.04 | ₩46,061 | ₩46,341 | ₩44,753 | ₩45,247 | -1.77% | 8.1천 |
|---|
| 2025.11.03 | ₩47,142 | ₩47,142 | ₩45,741 | ₩45,941 | -2.55% | 5.6천 |
|---|
| 2025.10.31 | ₩46,555 | ₩47,582 | ₩46,368 | ₩46,915 | +0.77% | 1.7만 |
|---|
| 2025.10.30 | ₩44,726 | ₩47,596 | ₩44,045 | ₩46,608 | +4.21% | 3만 |
|---|
| 2025.10.29 | ₩45,380 | ₩47,035 | ₩44,179 | ₩45,100 | -0.62% | 3.9만 |
|---|
| 2025.10.28 | ₩44,206 | ₩45,380 | ₩43,325 | ₩43,325 | -1.99% | 6.6만 |
|---|
| 2025.10.27 | ₩44,432 | ₩45,407 | ₩43,805 | ₩43,912 | -1.17% | 5.2만 |
|---|
| 2025.10.24 | ₩44,713 | ₩45,914 | ₩43,872 | ₩44,312 | -0.90% | 5.8만 |
|---|
| 2025.10.23 | ₩44,192 | ₩45,687 | ₩44,019 | ₩44,339 | +0.33% | 4.3만 |
|---|
| 2025.10.22 | ₩44,299 | ₩44,780 | ₩43,859 | ₩44,045 | -0.57% | 3.6만 |
|---|
| 2025.10.21 | ₩43,405 | ₩44,633 | ₩43,298 | ₩44,072 | +1.54% | 2.1만 |
|---|
| 2025.10.20 | ₩43,298 | ₩44,366 | ₩42,577 | ₩43,391 | +0.22% | 1.7만 |
|---|
| 2025.10.17 | ₩42,430 | ₩43,365 | ₩42,430 | ₩43,191 | +1.79% | 2.3만 |
|---|
| 2025.10.16 | ₩43,512 | ₩44,246 | ₩41,670 | ₩42,604 | -2.09% | 2.9만 |
|---|
| 2025.10.15 | ₩43,712 | ₩44,419 | ₩43,165 | ₩43,405 | -0.70% | 2.3만 |
|---|
| 2025.10.14 | ₩41,683 | ₩43,405 | ₩41,643 | ₩43,004 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩41,576 | ₩43,245 | ₩40,896 | ₩41,630 | +0.13% | 1.5만 |
|---|
| 2025.10.10 | ₩42,724 | ₩43,165 | ₩41,176 | ₩41,202 | -3.56% | 1.8만 |
|---|