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 | ₩54,973 | ₩55,213 | ₩54,879 | ₩54,973 | 0.00% | 3.8천 |
| 2026.10.08 | ₩54,706 | ₩55,667 | ₩54,639 | ₩55,600 | +1.64% | 1.3만 |
| 2026.10.07 | ₩54,973 | ₩55,841 | ₩54,786 | ₩54,999 | +0.05% | 7.3천 |
| 2026.10.06 | ₩55,814 | ₩56,375 | ₩55,680 | ₩55,680 | -0.24% | 1.1만 |
| 2026.10.05 | ₩56,375 | ₩56,829 | ₩55,947 | ₩55,947 | -0.76% | 1.7만 |
| 2026.10.02 | ₩56,922 | ₩57,082 | ₩56,522 | ₩56,588 | -0.59% | 8.1천 |
| 2026.10.01 | ₩55,213 | ₩55,894 | ₩55,213 | ₩55,881 | +1.21% | 4.3천 |
| 2026.09.30 | ₩56,241 | ₩56,241 | ₩55,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,614 |
| -1.12% |
| 7.6천 |
| 2026.09.29 | ₩56,695 | ₩57,189 | ₩55,987 | ₩56,308 | -0.68% | 5.6천 |
|---|
| 2026.09.28 | ₩57,069 | ₩57,229 | ₩56,642 | ₩56,682 | -0.68% | 7.1천 |
|---|
| 2026.09.25 | ₩56,281 | ₩58,191 | ₩56,281 | ₩57,737 | +2.59% | 2.8만 |
|---|
| 2026.09.24 | ₩55,694 | ₩56,428 | ₩55,694 | ₩56,428 | +1.32% | 5.8천 |
|---|
| 2026.09.23 | ₩56,054 | ₩56,108 | ₩55,400 | ₩55,627 | -0.76% | 8.4천 |
|---|
| 2026.09.22 | ₩56,789 | ₩56,789 | ₩55,867 | ₩56,281 | -0.89% | 7.6천 |
|---|
| 2026.09.21 | ₩56,895 | ₩57,323 | ₩56,335 | ₩56,335 | -0.99% | 9.6천 |
|---|
| 2026.09.18 | ₩56,495 | ₩57,336 | ₩56,495 | ₩56,855 | +0.64% | 3.2만 |
|---|
| 2026.09.17 | ₩57,510 | ₩57,603 | ₩57,136 | ₩57,136 | -0.65% | 4.9천 |
|---|
| 2026.09.16 | ₩57,857 | ₩58,057 | ₩56,909 | ₩57,203 | -1.13% | 6.2천 |
|---|
| 2026.09.15 | ₩58,044 | ₩59,072 | ₩58,004 | ₩58,137 | +0.16% | 1.6만 |
|---|
| 2026.09.14 | ₩57,136 | ₩58,524 | ₩57,136 | ₩58,271 | +1.99% | 1.2만 |
|---|
| 2026.09.11 | ₩58,084 | ₩58,618 | ₩57,523 | ₩57,643 | -0.76% | 2.9만 |
|---|
| 2026.09.10 | ₩57,456 | ₩57,884 | ₩57,403 | ₩57,523 | +0.12% | 2.7만 |
|---|
| 2026.09.09 | ₩57,910 | ₩57,910 | ₩57,176 | ₩57,176 | -1.27% | 4천 |
|---|
| 2026.09.08 | ₩58,217 | ₩58,605 | ₩58,217 | ₩58,378 | +0.28% | 6.6천 |
|---|
| 2026.09.04 | ₩58,538 | ₩59,018 | ₩58,458 | ₩58,618 | +0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩58,404 | ₩58,938 | ₩58,404 | ₩58,404 | 0.00% | 1.8만 |
|---|
| 2026.09.02 | ₩57,136 | ₩58,885 | ₩57,136 | ₩57,964 | +1.45% | 1.5만 |
|---|
| 2026.09.01 | ₩57,670 | ₩57,670 | ₩56,829 | ₩56,829 | -1.46% | 3.9천 |
|---|
| 2026.08.31 | ₩58,084 | ₩58,084 | ₩57,309 | ₩57,456 | -1.08% | 8.7천 |
|---|
| 2026.08.28 | ₩57,323 | ₩58,431 | ₩57,323 | ₩57,884 | +0.98% | 1.5만 |
|---|
| 2026.08.27 | ₩58,351 | ₩58,378 | ₩57,416 | ₩57,456 | -1.53% | 5.3천 |
|---|
| 2026.08.26 | ₩57,924 | ₩58,217 | ₩57,843 | ₩57,910 | -0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩57,990 | ₩57,990 | ₩57,496 | ₩57,496 | -0.85% | 3.5천 |
|---|
| 2026.08.24 | ₩58,404 | ₩58,524 | ₩58,017 | ₩58,017 | -0.66% | 5.8천 |
|---|
| 2026.08.21 | ₩58,925 | ₩58,925 | ₩57,870 | ₩58,084 | -1.43% | 6.5천 |
|---|
| 2026.08.20 | ₩58,231 | ₩58,418 | ₩57,630 | ₩57,897 | -0.57% | 1만 |
|---|
| 2026.08.19 | ₩59,392 | ₩59,392 | ₩57,710 | ₩57,710 | -2.83% | 7천 |
|---|
| 2026.08.18 | ₩60,127 | ₩60,127 | ₩59,406 | ₩59,406 | -1.20% | 2.3천 |
|---|
| 2026.08.17 | ₩59,873 | ₩60,474 | ₩59,873 | ₩60,087 | +0.36% | 2.2만 |
|---|
| 2026.08.14 | ₩60,621 | ₩60,888 | ₩60,287 | ₩60,461 | -0.26% | 9.4천 |
|---|
| 2026.08.13 | ₩60,327 | ₩61,075 | ₩60,127 | ₩60,300 | -0.04% | 1만 |
|---|
| 2026.08.12 | ₩60,087 | ₩60,421 | ₩59,913 | ₩60,113 | +0.04% | 2.4만 |
|---|
| 2026.08.11 | ₩59,392 | ₩60,073 | ₩59,392 | ₩59,753 | +0.61% | 9.7천 |
|---|
| 2026.08.10 | ₩59,646 | ₩59,713 | ₩58,925 | ₩59,045 | -1.01% | 6.2천 |
|---|
| 2026.08.07 | ₩59,205 | ₩59,726 | ₩59,192 | ₩59,432 | +0.38% | 4.3천 |
|---|
| 2026.08.06 | ₩60,754 | ₩61,088 | ₩59,152 | ₩59,366 | -2.29% | 1.7만 |
|---|
| 2026.08.05 | ₩60,754 | ₩61,035 | ₩60,340 | ₩60,447 | -0.51% | 2만 |
|---|
| 2026.08.04 | ₩60,087 | ₩61,288 | ₩60,087 | ₩60,247 | +0.27% | 4.1만 |
|---|
| 2026.08.03 | ₩59,953 | ₩60,501 | ₩59,900 | ₩60,167 | +0.36% | 3.5만 |
|---|
| 2026.07.31 | ₩58,938 | ₩59,833 | ₩58,938 | ₩59,366 | +0.72% | 1.9만 |
|---|
| 2026.07.30 | ₩58,832 | ₩60,087 | ₩58,832 | ₩59,232 | +0.68% | 2.4만 |
|---|
| 2026.07.29 | ₩58,244 | ₩60,073 | ₩58,244 | ₩59,072 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩59,593 | ₩59,606 | ₩58,751 | ₩59,259 | -0.56% | 1.5만 |
|---|
| 2026.07.27 | ₩59,286 | ₩60,087 | ₩59,005 | ₩59,072 | -0.36% | 1.8만 |
|---|
| 2026.07.24 | ₩59,806 | ₩59,980 | ₩59,499 | ₩59,566 | -0.40% | 1만 |
|---|
| 2026.07.23 | ₩59,686 | ₩59,806 | ₩58,151 | ₩59,553 | -0.22% | 5.8만 |
|---|
| 2026.07.22 | ₩57,576 | ₩59,806 | ₩57,576 | ₩59,806 | +3.87% | 23.2만 |
|---|
| 2026.07.21 | ₩48,750 | ₩48,750 | ₩48,470 | ₩48,724 | -0.05% | 7.9천 |
|---|
| 2026.07.20 | ₩48,470 | ₩48,911 | ₩48,417 | ₩48,911 | +0.91% | 7천 |
|---|
| 2026.07.17 | ₩48,577 | ₩48,577 | ₩48,203 | ₩48,457 | -0.25% | 7.3천 |
|---|
| 2026.07.16 | ₩48,069 | ₩49,098 | ₩47,562 | ₩48,523 | +0.94% | 1.1만 |
|---|
| 2026.07.15 | ₩49,004 | ₩49,004 | ₩48,163 | ₩48,296 | -1.44% | 7.6천 |
|---|
| 2026.07.14 | ₩47,802 | ₩49,485 | ₩47,669 | ₩48,470 | +1.40% | 1.3만 |
|---|
| 2026.07.13 | ₩47,936 | ₩48,403 | ₩47,909 | ₩48,403 | +0.97% | 2.5천 |
|---|
| 2026.07.10 | ₩47,522 | ₩47,602 | ₩47,402 | ₩47,522 | 0.00% | 5.1천 |
|---|
| 2026.07.09 | ₩46,934 | ₩48,323 | ₩46,934 | ₩47,602 | +1.42% | 7.3천 |
|---|
| 2026.07.08 | ₩48,096 | ₩48,163 | ₩47,335 | ₩47,362 | -1.53% | 5.6천 |
|---|
| 2026.07.07 | ₩49,538 | ₩52,329 | ₩47,188 | ₩48,243 | -2.61% | 2.2만 |
|---|
| 2026.07.06 | ₩48,724 | ₩50,246 | ₩48,109 | ₩49,485 | +1.56% | 7.1천 |
|---|
| 2026.07.02 | ₩49,538 | ₩50,633 | ₩49,138 | ₩49,138 | -0.81% | 2.1만 |
|---|
| 2026.07.01 | ₩49,044 | ₩49,952 | ₩49,044 | ₩49,164 | +0.25% | 9.7천 |
|---|
| 2026.06.30 | ₩48,644 | ₩50,820 | ₩48,069 | ₩49,111 | +0.96% | 2.9만 |
|---|
| 2026.06.29 | ₩45,212 | ₩48,590 | ₩45,212 | ₩48,136 | +6.47% | 1.7만 |
|---|
| 2026.06.26 | ₩45,839 | ₩47,468 | ₩45,399 | ₩45,492 | -0.76% | 35.9만 |
|---|
| 2026.06.25 | ₩45,933 | ₩46,040 | ₩44,878 | ₩45,786 | -0.32% | 3.5만 |
|---|
| 2026.06.24 | ₩45,666 | ₩46,320 | ₩44,077 | ₩45,586 | -0.18% | 2.8만 |
|---|
| 2026.06.23 | ₩45,933 | ₩45,933 | ₩44,451 | ₩45,559 | -0.81% | 2만 |
|---|
| 2026.06.22 | ₩45,653 | ₩45,986 | ₩44,291 | ₩45,986 | +0.73% | 2.6만 |
|---|
| 2026.06.18 | ₩44,972 | ₩45,653 | ₩43,142 | ₩45,653 | +1.51% | 3만 |
|---|
| 2026.06.17 | ₩44,838 | ₩45,653 | ₩44,838 | ₩45,025 | +0.42% | 1.8만 |
|---|
| 2026.06.16 | ₩44,731 | ₩45,532 | ₩44,144 | ₩45,065 | +0.75% | 1만 |
|---|
| 2026.06.15 | ₩44,718 | ₩45,185 | ₩44,531 | ₩44,731 | +0.03% | 1.3만 |
|---|
| 2026.06.12 | ₩45,012 | ₩45,399 | ₩44,384 | ₩45,385 | +0.83% | 7.3천 |
|---|
| 2026.06.11 | ₩45,906 | ₩45,906 | ₩44,397 | ₩45,399 | -1.11% | 7.4천 |
|---|
| 2026.06.10 | ₩44,397 | ₩47,001 | ₩42,929 | ₩45,599 | +2.71% | 1.2만 |
|---|
| 2026.06.09 | ₩43,383 | ₩45,185 | ₩43,383 | ₩44,237 | +1.97% | 8.1천 |
|---|
| 2026.06.08 | ₩43,236 | ₩43,997 | ₩42,648 | ₩43,650 | +0.96% | 1.1만 |
|---|
| 2026.06.05 | ₩43,302 | ₩44,544 | ₩42,515 | ₩43,343 | +0.09% | 1만 |
|---|
| 2026.06.04 | ₩42,742 | ₩43,703 | ₩42,728 | ₩43,636 | +2.09% | 1.2만 |
|---|
| 2026.06.03 | ₩43,062 | ₩43,343 | ₩42,475 | ₩42,995 | -0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩43,236 | ₩44,197 | ₩43,236 | ₩43,556 | +0.74% | 7.9천 |
|---|
| 2026.06.01 | ₩43,449 | ₩44,064 | ₩43,249 | ₩43,823 | +0.86% | 1.2만 |
|---|
| 2026.05.29 | ₩43,543 | ₩44,037 | ₩42,662 | ₩44,037 | +1.13% | 1만 |
|---|
| 2026.05.28 | ₩43,316 | ₩44,064 | ₩42,795 | ₩44,037 | +1.66% | 6천 |
|---|
| 2026.05.27 | ₩43,156 | ₩43,703 | ₩43,035 | ₩43,703 | +1.27% | 6.2천 |
|---|
| 2026.05.26 | ₩43,436 | ₩44,918 | ₩42,929 | ₩43,396 | -0.09% | 1.1만 |
|---|
| 2026.05.22 | ₩42,742 | ₩43,396 | ₩42,648 | ₩43,049 | +0.72% | 8.7천 |
|---|
| 2026.05.21 | ₩44,785 | ₩44,798 | ₩42,955 | ₩42,955 | -4.08% | 9.3천 |
|---|
| 2026.05.20 | ₩44,731 | ₩46,641 | ₩44,411 | ₩45,132 | +0.90% | 8.3천 |
|---|
| 2026.05.19 | ₩44,531 | ₩44,544 | ₩44,210 | ₩44,544 | +0.03% | 4.3천 |
|---|
| 2026.05.18 | ₩43,222 | ₩44,451 | ₩42,955 | ₩43,863 | +1.48% | 1.4만 |
|---|
| 2026.05.15 | ₩42,862 | ₩43,529 | ₩42,862 | ₩43,396 | +1.25% | 6.7천 |
|---|
| 2026.05.14 | ₩42,475 | ₩43,409 | ₩42,168 | ₩43,249 | +1.82% | 5.2천 |
|---|
| 2026.05.13 | ₩42,061 | ₩42,541 | ₩41,446 | ₩42,194 | +0.32% | 1만 |
|---|
| 2026.05.12 | ₩42,435 | ₩42,435 | ₩41,273 | ₩42,127 | -0.72% | 1.8만 |
|---|
| 2026.05.11 | ₩42,021 | ₩42,381 | ₩40,846 | ₩42,381 | +0.86% | 9.1천 |
|---|
| 2026.05.08 | ₩42,328 | ₩43,129 | ₩42,074 | ₩42,395 | +0.16% | 8.9천 |
|---|
| 2026.05.07 | ₩41,393 | ₩42,782 | ₩41,393 | ₩42,528 | +2.74% | 9.6천 |
|---|
| 2026.05.06 | ₩41,393 | ₩42,528 | ₩41,393 | ₩41,460 | +0.16% | 1.3만 |
|---|
| 2026.05.05 | ₩40,125 | ₩42,408 | ₩40,125 | ₩41,794 | +4.16% | 1만 |
|---|
| 2026.05.04 | ₩42,314 | ₩42,314 | ₩40,191 | ₩40,512 | -4.26% | 1.2만 |
|---|
| 2026.05.01 | ₩42,595 | ₩42,875 | ₩42,328 | ₩42,875 | +0.66% | 3.9천 |
|---|
| 2026.04.30 | ₩42,608 | ₩42,995 | ₩41,994 | ₩42,969 | +0.85% | 9.9천 |
|---|
| 2026.04.29 | ₩43,743 | ₩44,130 | ₩42,395 | ₩42,621 | -2.56% | 7.9천 |
|---|
| 2026.04.28 | ₩44,758 | ₩45,506 | ₩44,090 | ₩44,104 | -1.46% | 6.8천 |
|---|
| 2026.04.27 | ₩44,745 | ₩46,721 | ₩44,210 | ₩44,771 | +0.06% | 8.4천 |
|---|
| 2026.04.24 | ₩44,357 | ₩45,359 | ₩44,357 | ₩45,132 | +1.75% | 7.5천 |
|---|
| 2026.04.23 | ₩44,144 | ₩44,491 | ₩43,823 | ₩44,331 | +0.42% | 2.3천 |
|---|
| 2026.04.22 | ₩43,075 | ₩45,225 | ₩43,075 | ₩44,504 | +3.32% | 6.6천 |
|---|
| 2026.04.21 | ₩45,746 | ₩46,307 | ₩41,687 | ₩43,249 | -5.46% | 1.4만 |
|---|
| 2026.04.20 | ₩46,253 | ₩46,627 | ₩45,826 | ₩45,826 | -0.92% | 4천 |
|---|
| 2026.04.17 | ₩46,707 | ₩47,522 | ₩46,440 | ₩46,440 | -0.57% | 5.3천 |
|---|
| 2026.04.16 | ₩46,814 | ₩47,041 | ₩46,280 | ₩46,280 | -1.14% | 2.8천 |
|---|
| 2026.04.15 | ₩46,200 | ₩47,362 | ₩46,200 | ₩46,788 | +1.27% | 2.3천 |
|---|
| 2026.04.14 | ₩47,135 | ₩47,135 | ₩46,868 | ₩46,868 | -0.57% | 2.5천 |
|---|
| 2026.04.13 | ₩46,788 | ₩47,081 | ₩46,641 | ₩47,081 | +0.63% | 3.2천 |
|---|
| 2026.04.10 | ₩46,734 | ₩46,734 | ₩46,681 | ₩46,734 | 0.00% | 2.8천 |
|---|
| 2026.04.09 | ₩46,467 | ₩46,788 | ₩46,467 | ₩46,788 | +0.69% | 6.4천 |
|---|
| 2026.04.08 | ₩45,960 | ₩46,467 | ₩45,693 | ₩46,187 | +0.49% | 6.6천 |
|---|
| 2026.04.07 | ₩45,946 | ₩46,400 | ₩45,706 | ₩45,706 | -0.52% | 5.7천 |
|---|
| 2026.04.06 | ₩46,147 | ₩46,534 | ₩45,866 | ₩46,494 | +0.75% | 3.9천 |
|---|
| 2026.04.02 | ₩46,881 | ₩46,948 | ₩46,187 | ₩46,788 | -0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩47,482 | ₩49,405 | ₩47,001 | ₩47,802 | +0.67% | 4.7천 |
|---|
| 2026.03.31 | ₩48,737 | ₩48,737 | ₩48,323 | ₩48,470 | -0.55% | 4.1천 |
|---|
| 2026.03.30 | ₩48,470 | ₩48,590 | ₩48,230 | ₩48,537 | +0.14% | 5.1천 |
|---|
| 2026.03.27 | ₩47,736 | ₩47,736 | ₩47,081 | ₩47,081 | -1.37% | 1.7천 |
|---|
| 2026.03.26 | ₩49,365 | ₩49,365 | ₩48,470 | ₩48,470 | -1.81% | 2.4천 |
|---|
| 2026.03.25 | ₩49,725 | ₩49,725 | ₩48,871 | ₩48,964 | -1.53% | 3.1천 |
|---|
| 2026.03.24 | ₩49,138 | ₩49,418 | ₩49,138 | ₩49,418 | +0.57% | 2.7천 |
|---|
| 2026.03.23 | ₩51,982 | ₩51,982 | ₩50,232 | ₩50,887 | -2.11% | 7.5천 |
|---|
| 2026.03.20 | ₩50,366 | ₩51,274 | ₩50,366 | ₩51,274 | +1.80% | 2.7만 |
|---|
| 2026.03.19 | ₩49,738 | ₩50,740 | ₩49,738 | ₩50,286 | +1.10% | 8.5천 |
|---|
| 2026.03.18 | ₩50,072 | ₩50,606 | ₩49,351 | ₩49,351 | -1.44% | 1.1만 |
|---|
| 2026.03.17 | ₩50,406 | ₩50,940 | ₩49,672 | ₩49,712 | -1.38% | 9.3천 |
|---|
| 2026.03.16 | ₩50,206 | ₩50,660 | ₩49,872 | ₩50,660 | +0.90% | 3.9천 |
|---|
| 2026.03.13 | ₩49,204 | ₩50,206 | ₩49,204 | ₩50,139 | +1.90% | 6.2천 |
|---|
| 2026.03.12 | ₩48,977 | ₩50,406 | ₩48,617 | ₩49,738 | +1.55% | 1.1만 |
|---|
| 2026.03.11 | ₩49,685 | ₩50,593 | ₩49,258 | ₩49,592 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩49,912 | ₩49,912 | ₩48,737 | ₩49,485 | -0.86% | 6.8천 |
|---|
| 2026.03.09 | ₩49,471 | ₩50,473 | ₩49,378 | ₩50,005 | +1.08% | 9.7천 |
|---|
| 2026.03.06 | ₩48,764 | ₩49,939 | ₩48,764 | ₩49,792 | +2.11% | 6.3천 |
|---|
| 2026.03.05 | ₩48,523 | ₩48,924 | ₩47,789 | ₩48,764 | +0.50% | 1.1만 |
|---|
| 2026.03.04 | ₩48,964 | ₩49,071 | ₩47,842 | ₩47,842 | -2.29% | 6천 |
|---|
| 2026.03.03 | ₩49,765 | ₩49,765 | ₩48,243 | ₩48,283 | -2.98% | 2.8천 |
|---|
| 2026.03.02 | ₩49,618 | ₩50,606 | ₩48,777 | ₩49,178 | -0.89% | 5.1천 |
|---|
| 2026.02.27 | ₩49,258 | ₩50,646 | ₩49,258 | ₩49,885 | +1.27% | 1.2만 |
|---|
| 2026.02.26 | ₩48,884 | ₩49,458 | ₩48,884 | ₩49,458 | +1.17% | 3.7천 |
|---|
| 2026.02.25 | ₩49,405 | ₩50,072 | ₩48,871 | ₩48,871 | -1.08% | 5.4천 |
|---|
| 2026.02.24 | ₩47,268 | ₩48,937 | ₩47,268 | ₩47,922 | +1.38% | 3.8천 |
|---|
| 2026.02.23 | ₩49,378 | ₩49,431 | ₩47,001 | ₩47,001 | -4.81% | 5.2천 |
|---|
| 2026.02.20 | ₩48,403 | ₩49,084 | ₩47,602 | ₩49,084 | +1.41% | 3.5천 |
|---|
| 2026.02.19 | ₩48,016 | ₩49,231 | ₩48,016 | ₩48,737 | +1.50% | 3.1천 |
|---|
| 2026.02.18 | ₩49,405 | ₩49,819 | ₩49,071 | ₩49,698 | +0.59% | 5.5천 |
|---|
| 2026.02.17 | ₩50,900 | ₩50,900 | ₩49,391 | ₩49,391 | -2.96% | 1.1만 |
|---|
| 2026.02.13 | ₩50,072 | ₩50,259 | ₩49,204 | ₩50,259 | +0.37% | 2.5만 |
|---|
| 2026.02.12 | ₩50,673 | ₩50,780 | ₩49,365 | ₩49,365 | -2.58% | 2만 |
|---|
| 2026.02.11 | ₩51,408 | ₩51,408 | ₩49,952 | ₩49,952 | -2.83% | 4천 |
|---|
| 2026.02.10 | ₩51,568 | ₩51,675 | ₩51,367 | ₩51,367 | -0.39% | 4.9천 |
|---|
| 2026.02.09 | ₩51,808 | ₩52,035 | ₩51,635 | ₩51,808 | 0.00% | 9천 |
|---|
| 2026.02.06 | ₩50,887 | ₩52,062 | ₩50,887 | ₩51,795 | +1.78% | 1.2만 |
|---|
| 2026.02.05 | ₩51,301 | ₩51,635 | ₩50,954 | ₩51,274 | -0.05% | 9.5천 |
|---|
| 2026.02.04 | ₩51,221 | ₩51,675 | ₩50,553 | ₩50,553 | -1.30% | 8.6천 |
|---|
| 2026.02.03 | ₩50,807 | ₩51,394 | ₩49,778 | ₩51,074 | +0.53% | 2.8만 |
|---|
| 2026.02.02 | ₩48,977 | ₩50,727 | ₩48,830 | ₩49,431 | +0.93% | 3.5만 |
|---|
| 2026.01.30 | ₩47,495 | ₩49,164 | ₩47,335 | ₩48,937 | +3.04% | 1.6만 |
|---|
| 2026.01.29 | ₩47,402 | ₩48,523 | ₩47,228 | ₩48,523 | +2.37% | 1.3만 |
|---|
| 2026.01.28 | ₩48,350 | ₩48,350 | ₩46,414 | ₩46,667 | -3.48% | 1.9만 |
|---|
| 2026.01.27 | ₩48,817 | ₩49,231 | ₩48,630 | ₩48,924 | +0.22% | 6.6천 |
|---|
| 2026.01.26 | ₩49,218 | ₩49,218 | ₩48,083 | ₩48,710 | -1.03% | 8.7천 |
|---|
| 2026.01.23 | ₩48,670 | ₩48,937 | ₩48,670 | ₩48,937 | +0.55% | 3천 |
|---|
| 2026.01.22 | ₩51,474 | ₩51,728 | ₩49,712 | ₩50,179 | -2.52% | 1.5만 |
|---|
| 2026.01.21 | ₩48,817 | ₩50,686 | ₩48,243 | ₩50,686 | +3.83% | 2.5만 |
|---|
| 2026.01.20 | ₩48,577 | ₩48,871 | ₩47,896 | ₩48,296 | -0.58% | 6.7만 |
|---|
| 2026.01.16 | ₩47,482 | ₩48,563 | ₩46,988 | ₩47,949 | +0.98% | 4.4만 |
|---|
| 2026.01.15 | ₩46,854 | ₩48,563 | ₩45,559 | ₩47,615 | +1.62% | 2.4만 |
|---|
| 2026.01.14 | ₩46,894 | ₩47,201 | ₩46,253 | ₩47,095 | +0.43% | 1.1만 |
|---|
| 2026.01.13 | ₩46,253 | ₩47,215 | ₩46,107 | ₩46,667 | +0.89% | 2.9만 |
|---|
| 2026.01.12 | ₩46,721 | ₩46,814 | ₩46,040 | ₩46,147 | -1.23% | 7.5천 |
|---|
| 2026.01.09 | ₩47,161 | ₩47,348 | ₩45,679 | ₩46,267 | -1.90% | 1.1만 |
|---|
| 2026.01.08 | ₩44,878 | ₩47,255 | ₩44,878 | ₩47,041 | +4.82% | 1.1만 |
|---|
| 2026.01.07 | ₩45,279 | ₩45,933 | ₩44,878 | ₩45,372 | +0.21% | 8.1천 |
|---|
| 2026.01.06 | ₩46,734 | ₩46,761 | ₩45,479 | ₩45,479 | -2.69% | 1.7만 |
|---|
| 2026.01.05 | ₩47,228 | ₩47,989 | ₩46,507 | ₩46,507 | -1.53% | 1.9만 |
|---|
| 2026.01.02 | ₩47,081 | ₩47,549 | ₩46,120 | ₩47,535 | +0.96% | 1.9만 |
|---|
| 2025.12.31 | ₩47,028 | ₩48,043 | ₩46,667 | ₩46,988 | -0.09% | 3만 |
|---|
| 2025.12.30 | ₩48,069 | ₩48,069 | ₩46,988 | ₩47,308 | -1.58% | 1.5만 |
|---|
| 2025.12.29 | ₩48,710 | ₩48,710 | ₩47,135 | ₩47,295 | -2.91% | 8천 |
|---|
| 2025.12.26 | ₩49,258 | ₩49,258 | ₩48,590 | ₩49,204 | -0.11% | 5천 |
|---|
| 2025.12.24 | ₩49,551 | ₩49,859 | ₩49,071 | ₩49,244 | -0.62% | 7.4천 |
|---|
| 2025.12.23 | ₩49,605 | ₩50,032 | ₩49,485 | ₩49,778 | +0.35% | 9.1천 |
|---|
| 2025.12.22 | ₩50,500 | ₩50,767 | ₩49,525 | ₩50,099 | -0.79% | 2.5만 |
|---|
| 2025.12.19 | ₩51,221 | ₩51,221 | ₩49,899 | ₩50,767 | -0.89% | 3.3만 |
|---|
| 2025.12.18 | ₩50,526 | ₩51,701 | ₩50,406 | ₩51,154 | +1.24% | 1.6만 |
|---|
| 2025.12.17 | ₩51,074 | ₩51,074 | ₩50,005 | ₩50,406 | -1.31% | 8.5천 |
|---|
| 2025.12.16 | ₩52,182 | ₩52,342 | ₩51,194 | ₩51,194 | -1.89% | 1.1만 |
|---|
| 2025.12.15 | ₩52,516 | ₩52,542 | ₩51,835 | ₩52,048 | -0.89% | 1.5만 |
|---|
| 2025.12.12 | ₩52,356 | ₩52,396 | ₩51,327 | ₩51,995 | -0.69% | 2.7만 |
|---|
| 2025.12.11 | ₩51,688 | ₩52,342 | ₩51,688 | ₩52,142 | +0.88% | 1.9만 |
|---|
| 2025.12.10 | ₩48,563 | ₩51,728 | ₩48,563 | ₩51,461 | +5.97% | 2.3만 |
|---|
| 2025.12.09 | ₩51,301 | ₩51,701 | ₩50,459 | ₩50,887 | -0.81% | 1.5만 |
|---|
| 2025.12.08 | ₩51,501 | ₩52,035 | ₩50,767 | ₩50,793 | -1.37% | 1.1만 |
|---|
| 2025.12.05 | ₩52,356 | ₩52,943 | ₩51,100 | ₩51,488 | -1.66% | 2.7만 |
|---|
| 2025.12.04 | ₩52,876 | ₩53,250 | ₩51,955 | ₩52,703 | -0.33% | 2.9만 |
|---|
| 2025.12.03 | ₩50,940 | ₩53,397 | ₩50,940 | ₩53,317 | +4.67% | 8.5만 |
|---|
| 2025.12.02 | ₩50,980 | ₩53,197 | ₩50,713 | ₩50,807 | -0.34% | 9.7만 |
|---|
| 2025.12.01 | ₩50,753 | ₩52,275 | ₩50,606 | ₩51,261 | +1.00% | 6.6만 |
|---|
| 2025.11.28 | ₩50,126 | ₩51,367 | ₩49,365 | ₩50,753 | +1.25% | 3.9만 |
|---|
| 2025.11.26 | ₩49,899 | ₩51,394 | ₩48,911 | ₩50,740 | +1.69% | 6.9만 |
|---|
| 2025.11.25 | ₩49,912 | ₩50,713 | ₩49,311 | ₩49,672 | -0.48% | 7.2만 |
|---|
| 2025.11.24 | ₩49,551 | ₩49,992 | ₩48,336 | ₩48,817 | -1.48% | 6.2만 |
|---|
| 2025.11.21 | ₩48,136 | ₩49,992 | ₩48,136 | ₩49,231 | +2.27% | 2.7만 |
|---|
| 2025.11.20 | ₩48,069 | ₩48,830 | ₩47,749 | ₩47,922 | -0.31% | 1.8만 |
|---|
| 2025.11.19 | ₩48,069 | ₩48,617 | ₩47,402 | ₩48,069 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩46,734 | ₩48,256 | ₩46,734 | ₩47,816 | +2.31% | 2만 |
|---|
| 2025.11.17 | ₩47,629 | ₩48,617 | ₩46,921 | ₩46,934 | -1.46% | 4.7만 |
|---|
| 2025.11.14 | ₩47,789 | ₩48,109 | ₩45,786 | ₩47,495 | -0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩47,015 | ₩48,590 | ₩47,015 | ₩47,215 | +0.43% | 4.2만 |
|---|
| 2025.11.12 | ₩45,946 | ₩46,868 | ₩45,532 | ₩46,467 | +1.13% | 2.3만 |
|---|
| 2025.11.11 | ₩44,531 | ₩46,667 | ₩44,531 | ₩46,227 | +3.81% | 5.8만 |
|---|
| 2025.11.10 | ₩46,066 | ₩46,066 | ₩43,236 | ₩44,571 | -3.25% | 1.8만 |
|---|
| 2025.11.07 | ₩44,384 | ₩45,052 | ₩44,317 | ₩44,678 | +0.66% | 5천 |
|---|
| 2025.11.06 | ₩44,705 | ₩45,639 | ₩43,797 | ₩44,331 | -0.84% | 2.5만 |
|---|
| 2025.11.05 | ₩44,998 | ₩44,998 | ₩44,117 | ₩44,638 | -0.80% | 1만 |
|---|
| 2025.11.04 | ₩46,080 | ₩46,360 | ₩44,771 | ₩45,265 | -1.77% | 8.1천 |
|---|
| 2025.11.03 | ₩47,161 | ₩47,161 | ₩45,759 | ₩45,960 | -2.55% | 5.6천 |
|---|
| 2025.10.31 | ₩46,574 | ₩47,602 | ₩46,387 | ₩46,934 | +0.77% | 1.7만 |
|---|
| 2025.10.30 | ₩44,745 | ₩47,615 | ₩44,064 | ₩46,627 | +4.21% | 3만 |
|---|
| 2025.10.29 | ₩45,399 | ₩47,055 | ₩44,197 | ₩45,118 | -0.62% | 3.9만 |
|---|
| 2025.10.28 | ₩44,224 | ₩45,399 | ₩43,343 | ₩43,343 | -1.99% | 6.6만 |
|---|
| 2025.10.27 | ₩44,451 | ₩45,426 | ₩43,823 | ₩43,930 | -1.17% | 5.2만 |
|---|
| 2025.10.24 | ₩44,731 | ₩45,933 | ₩43,890 | ₩44,331 | -0.90% | 5.8만 |
|---|
| 2025.10.23 | ₩44,210 | ₩45,706 | ₩44,037 | ₩44,357 | +0.33% | 4.3만 |
|---|
| 2025.10.22 | ₩44,317 | ₩44,798 | ₩43,877 | ₩44,064 | -0.57% | 3.6만 |
|---|
| 2025.10.21 | ₩43,423 | ₩44,651 | ₩43,316 | ₩44,090 | +1.54% | 2.1만 |
|---|
| 2025.10.20 | ₩43,316 | ₩44,384 | ₩42,595 | ₩43,409 | +0.22% | 1.7만 |
|---|
| 2025.10.17 | ₩42,448 | ₩43,383 | ₩42,448 | ₩43,209 | +1.79% | 2.3만 |
|---|
| 2025.10.16 | ₩43,529 | ₩44,264 | ₩41,687 | ₩42,621 | -2.09% | 2.9만 |
|---|
| 2025.10.15 | ₩43,730 | ₩44,437 | ₩43,182 | ₩43,423 | -0.70% | 2.3만 |
|---|
| 2025.10.14 | ₩41,700 | ₩43,423 | ₩41,660 | ₩43,022 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩41,593 | ₩43,262 | ₩40,912 | ₩41,647 | +0.13% | 1.5만 |
|---|
| 2025.10.10 | ₩42,742 | ₩43,182 | ₩41,193 | ₩41,219 | -3.56% | 1.8만 |
|---|