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 | ₩54,941 | ₩55,181 | ₩54,848 | ₩54,941 | 0.00% | 3.8천 |
| 2026.10.08 | ₩54,674 | ₩55,635 | ₩54,607 | ₩55,568 | +1.64% | 1.3만 |
| 2026.10.07 | ₩54,941 | ₩55,808 | ₩54,754 | ₩54,968 | +0.05% | 7.3천 |
| 2026.10.06 | ₩55,782 | ₩56,342 | ₩55,648 | ₩55,648 | -0.24% | 1.1만 |
| 2026.10.05 | ₩56,342 | ₩56,796 | ₩55,915 | ₩55,915 | -0.76% | 1.7만 |
| 2026.10.02 | ₩56,889 | ₩57,049 | ₩56,489 | ₩56,556 | -0.59% | 8.1천 |
| 2026.10.01 | ₩55,181 | ₩55,862 | ₩55,181 | ₩55,848 | +1.21% | 4.3천 |
| 2026.09.30 | ₩56,209 | ₩56,209 | ₩55,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,582 |
| -1.12% |
| 7.6천 |
| 2026.09.29 | ₩56,662 | ₩57,156 | ₩55,955 | ₩56,275 | -0.68% | 5.6천 |
|---|
| 2026.09.28 | ₩57,036 | ₩57,196 | ₩56,609 | ₩56,649 | -0.68% | 7.1천 |
|---|
| 2026.09.25 | ₩56,249 | ₩58,157 | ₩56,249 | ₩57,703 | +2.59% | 2.8만 |
|---|
| 2026.09.24 | ₩55,662 | ₩56,396 | ₩55,662 | ₩56,396 | +1.32% | 5.8천 |
|---|
| 2026.09.23 | ₩56,022 | ₩56,075 | ₩55,368 | ₩55,595 | -0.76% | 8.4천 |
|---|
| 2026.09.22 | ₩56,756 | ₩56,756 | ₩55,835 | ₩56,249 | -0.89% | 7.6천 |
|---|
| 2026.09.21 | ₩56,863 | ₩57,290 | ₩56,302 | ₩56,302 | -0.99% | 9.6천 |
|---|
| 2026.09.18 | ₩56,462 | ₩57,303 | ₩56,462 | ₩56,823 | +0.64% | 3.2만 |
|---|
| 2026.09.17 | ₩57,476 | ₩57,570 | ₩57,103 | ₩57,103 | -0.65% | 4.9천 |
|---|
| 2026.09.16 | ₩57,823 | ₩58,024 | ₩56,876 | ₩57,170 | -1.13% | 6.2천 |
|---|
| 2026.09.15 | ₩58,010 | ₩59,038 | ₩57,970 | ₩58,104 | +0.16% | 1.6만 |
|---|
| 2026.09.14 | ₩57,103 | ₩58,491 | ₩57,103 | ₩58,237 | +1.99% | 1.2만 |
|---|
| 2026.09.11 | ₩58,050 | ₩58,584 | ₩57,490 | ₩57,610 | -0.76% | 2.9만 |
|---|
| 2026.09.10 | ₩57,423 | ₩57,850 | ₩57,370 | ₩57,490 | +0.12% | 2.7만 |
|---|
| 2026.09.09 | ₩57,877 | ₩57,877 | ₩57,143 | ₩57,143 | -1.27% | 4천 |
|---|
| 2026.09.08 | ₩58,184 | ₩58,571 | ₩58,184 | ₩58,344 | +0.28% | 6.6천 |
|---|
| 2026.09.04 | ₩58,504 | ₩58,984 | ₩58,424 | ₩58,584 | +0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩58,371 | ₩58,904 | ₩58,371 | ₩58,371 | 0.00% | 1.8만 |
|---|
| 2026.09.02 | ₩57,103 | ₩58,851 | ₩57,103 | ₩57,930 | +1.45% | 1.5만 |
|---|
| 2026.09.01 | ₩57,637 | ₩57,637 | ₩56,796 | ₩56,796 | -1.46% | 3.9천 |
|---|
| 2026.08.31 | ₩58,050 | ₩58,050 | ₩57,276 | ₩57,423 | -1.08% | 8.7천 |
|---|
| 2026.08.28 | ₩57,290 | ₩58,397 | ₩57,290 | ₩57,850 | +0.98% | 1.5만 |
|---|
| 2026.08.27 | ₩58,317 | ₩58,344 | ₩57,383 | ₩57,423 | -1.53% | 5.3천 |
|---|
| 2026.08.26 | ₩57,890 | ₩58,184 | ₩57,810 | ₩57,877 | -0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩57,957 | ₩57,957 | ₩57,463 | ₩57,463 | -0.85% | 3.5천 |
|---|
| 2026.08.24 | ₩58,371 | ₩58,491 | ₩57,984 | ₩57,984 | -0.66% | 5.8천 |
|---|
| 2026.08.21 | ₩58,891 | ₩58,891 | ₩57,837 | ₩58,050 | -1.43% | 6.5천 |
|---|
| 2026.08.20 | ₩58,197 | ₩58,384 | ₩57,597 | ₩57,863 | -0.57% | 1만 |
|---|
| 2026.08.19 | ₩59,358 | ₩59,358 | ₩57,677 | ₩57,677 | -2.83% | 7천 |
|---|
| 2026.08.18 | ₩60,092 | ₩60,092 | ₩59,371 | ₩59,371 | -1.20% | 2.3천 |
|---|
| 2026.08.17 | ₩59,839 | ₩60,439 | ₩59,839 | ₩60,052 | +0.36% | 2.2만 |
|---|
| 2026.08.14 | ₩60,586 | ₩60,853 | ₩60,252 | ₩60,426 | -0.26% | 9.4천 |
|---|
| 2026.08.13 | ₩60,292 | ₩61,040 | ₩60,092 | ₩60,266 | -0.04% | 1만 |
|---|
| 2026.08.12 | ₩60,052 | ₩60,386 | ₩59,879 | ₩60,079 | +0.04% | 2.4만 |
|---|
| 2026.08.11 | ₩59,358 | ₩60,039 | ₩59,358 | ₩59,718 | +0.61% | 9.7천 |
|---|
| 2026.08.10 | ₩59,612 | ₩59,678 | ₩58,891 | ₩59,011 | -1.01% | 6.2천 |
|---|
| 2026.08.07 | ₩59,171 | ₩59,692 | ₩59,158 | ₩59,398 | +0.38% | 4.3천 |
|---|
| 2026.08.06 | ₩60,719 | ₩61,053 | ₩59,118 | ₩59,331 | -2.29% | 1.7만 |
|---|
| 2026.08.05 | ₩60,719 | ₩61,000 | ₩60,306 | ₩60,412 | -0.51% | 2만 |
|---|
| 2026.08.04 | ₩60,052 | ₩61,253 | ₩60,052 | ₩60,212 | +0.27% | 4.1만 |
|---|
| 2026.08.03 | ₩59,919 | ₩60,466 | ₩59,865 | ₩60,132 | +0.36% | 3.5만 |
|---|
| 2026.07.31 | ₩58,904 | ₩59,798 | ₩58,904 | ₩59,331 | +0.72% | 1.9만 |
|---|
| 2026.07.30 | ₩58,798 | ₩60,052 | ₩58,798 | ₩59,198 | +0.68% | 2.4만 |
|---|
| 2026.07.29 | ₩58,210 | ₩60,039 | ₩58,210 | ₩59,038 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩59,558 | ₩59,572 | ₩58,718 | ₩59,225 | -0.56% | 1.5만 |
|---|
| 2026.07.27 | ₩59,251 | ₩60,052 | ₩58,971 | ₩59,038 | -0.36% | 1.8만 |
|---|
| 2026.07.24 | ₩59,772 | ₩59,945 | ₩59,465 | ₩59,532 | -0.40% | 1만 |
|---|
| 2026.07.23 | ₩59,652 | ₩59,772 | ₩58,117 | ₩59,518 | -0.22% | 5.8만 |
|---|
| 2026.07.22 | ₩57,543 | ₩59,772 | ₩57,543 | ₩59,772 | +3.87% | 23.2만 |
|---|
| 2026.07.21 | ₩48,722 | ₩48,722 | ₩48,442 | ₩48,696 | -0.05% | 7.9천 |
|---|
| 2026.07.20 | ₩48,442 | ₩48,882 | ₩48,389 | ₩48,882 | +0.91% | 7천 |
|---|
| 2026.07.17 | ₩48,549 | ₩48,549 | ₩48,175 | ₩48,429 | -0.25% | 7.3천 |
|---|
| 2026.07.16 | ₩48,042 | ₩49,069 | ₩47,535 | ₩48,495 | +0.94% | 1.1만 |
|---|
| 2026.07.15 | ₩48,976 | ₩48,976 | ₩48,135 | ₩48,269 | -1.44% | 7.6천 |
|---|
| 2026.07.14 | ₩47,775 | ₩49,456 | ₩47,641 | ₩48,442 | +1.40% | 1.3만 |
|---|
| 2026.07.13 | ₩47,908 | ₩48,375 | ₩47,882 | ₩48,375 | +0.97% | 2.5천 |
|---|
| 2026.07.10 | ₩47,494 | ₩47,575 | ₩47,374 | ₩47,494 | 0.00% | 5.1천 |
|---|
| 2026.07.09 | ₩46,907 | ₩48,295 | ₩46,907 | ₩47,575 | +1.42% | 7.3천 |
|---|
| 2026.07.08 | ₩48,068 | ₩48,135 | ₩47,308 | ₩47,334 | -1.53% | 5.6천 |
|---|
| 2026.07.07 | ₩49,510 | ₩52,299 | ₩47,161 | ₩48,215 | -2.61% | 2.2만 |
|---|
| 2026.07.06 | ₩48,696 | ₩50,217 | ₩48,082 | ₩49,456 | +1.56% | 7.1천 |
|---|
| 2026.07.02 | ₩49,510 | ₩50,604 | ₩49,109 | ₩49,109 | -0.81% | 2.1만 |
|---|
| 2026.07.01 | ₩49,016 | ₩49,923 | ₩49,016 | ₩49,136 | +0.25% | 9.7천 |
|---|
| 2026.06.30 | ₩48,615 | ₩50,791 | ₩48,042 | ₩49,083 | +0.96% | 2.9만 |
|---|
| 2026.06.29 | ₩45,186 | ₩48,562 | ₩45,186 | ₩48,108 | +6.47% | 1.7만 |
|---|
| 2026.06.26 | ₩45,813 | ₩47,441 | ₩45,373 | ₩45,466 | -0.76% | 35.9만 |
|---|
| 2026.06.25 | ₩45,906 | ₩46,013 | ₩44,852 | ₩45,760 | -0.32% | 3.5만 |
|---|
| 2026.06.24 | ₩45,640 | ₩46,293 | ₩44,052 | ₩45,559 | -0.18% | 2.8만 |
|---|
| 2026.06.23 | ₩45,906 | ₩45,906 | ₩44,425 | ₩45,533 | -0.81% | 2만 |
|---|
| 2026.06.22 | ₩45,626 | ₩45,960 | ₩44,265 | ₩45,960 | +0.73% | 2.6만 |
|---|
| 2026.06.18 | ₩44,946 | ₩45,626 | ₩43,117 | ₩45,626 | +1.51% | 3만 |
|---|
| 2026.06.17 | ₩44,812 | ₩45,626 | ₩44,812 | ₩44,999 | +0.42% | 1.8만 |
|---|
| 2026.06.16 | ₩44,705 | ₩45,506 | ₩44,118 | ₩45,039 | +0.75% | 1만 |
|---|
| 2026.06.15 | ₩44,692 | ₩45,159 | ₩44,505 | ₩44,705 | +0.03% | 1.3만 |
|---|
| 2026.06.12 | ₩44,986 | ₩45,373 | ₩44,358 | ₩45,359 | +0.83% | 7.3천 |
|---|
| 2026.06.11 | ₩45,880 | ₩45,880 | ₩44,372 | ₩45,373 | -1.11% | 7.4천 |
|---|
| 2026.06.10 | ₩44,372 | ₩46,974 | ₩42,904 | ₩45,573 | +2.71% | 1.2만 |
|---|
| 2026.06.09 | ₩43,358 | ₩45,159 | ₩43,358 | ₩44,212 | +1.97% | 8.1천 |
|---|
| 2026.06.08 | ₩43,211 | ₩43,971 | ₩42,624 | ₩43,624 | +0.96% | 1.1만 |
|---|
| 2026.06.05 | ₩43,278 | ₩44,519 | ₩42,490 | ₩43,318 | +0.09% | 1만 |
|---|
| 2026.06.04 | ₩42,717 | ₩43,678 | ₩42,704 | ₩43,611 | +2.09% | 1.2만 |
|---|
| 2026.06.03 | ₩43,037 | ₩43,318 | ₩42,450 | ₩42,971 | -0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩43,211 | ₩44,172 | ₩43,211 | ₩43,531 | +0.74% | 7.9천 |
|---|
| 2026.06.01 | ₩43,424 | ₩44,038 | ₩43,224 | ₩43,798 | +0.86% | 1.2만 |
|---|
| 2026.05.29 | ₩43,518 | ₩44,011 | ₩42,637 | ₩44,011 | +1.13% | 1만 |
|---|
| 2026.05.28 | ₩43,291 | ₩44,038 | ₩42,770 | ₩44,011 | +1.66% | 6천 |
|---|
| 2026.05.27 | ₩43,131 | ₩43,678 | ₩43,011 | ₩43,678 | +1.27% | 6.2천 |
|---|
| 2026.05.26 | ₩43,411 | ₩44,892 | ₩42,904 | ₩43,371 | -0.09% | 1.1만 |
|---|
| 2026.05.22 | ₩42,717 | ₩43,371 | ₩42,624 | ₩43,024 | +0.72% | 8.7천 |
|---|
| 2026.05.21 | ₩44,759 | ₩44,772 | ₩42,931 | ₩42,931 | -4.08% | 9.3천 |
|---|
| 2026.05.20 | ₩44,705 | ₩46,614 | ₩44,385 | ₩45,106 | +0.90% | 8.3천 |
|---|
| 2026.05.19 | ₩44,505 | ₩44,519 | ₩44,185 | ₩44,519 | +0.03% | 4.3천 |
|---|
| 2026.05.18 | ₩43,197 | ₩44,425 | ₩42,931 | ₩43,838 | +1.48% | 1.4만 |
|---|
| 2026.05.15 | ₩42,837 | ₩43,504 | ₩42,837 | ₩43,371 | +1.25% | 6.7천 |
|---|
| 2026.05.14 | ₩42,450 | ₩43,384 | ₩42,143 | ₩43,224 | +1.82% | 5.2천 |
|---|
| 2026.05.13 | ₩42,036 | ₩42,517 | ₩41,423 | ₩42,170 | +0.32% | 1만 |
|---|
| 2026.05.12 | ₩42,410 | ₩42,410 | ₩41,249 | ₩42,103 | -0.72% | 1.8만 |
|---|
| 2026.05.11 | ₩41,996 | ₩42,357 | ₩40,822 | ₩42,357 | +0.86% | 9.1천 |
|---|
| 2026.05.08 | ₩42,303 | ₩43,104 | ₩42,050 | ₩42,370 | +0.16% | 8.9천 |
|---|
| 2026.05.07 | ₩41,369 | ₩42,757 | ₩41,369 | ₩42,504 | +2.74% | 9.6천 |
|---|
| 2026.05.06 | ₩41,369 | ₩42,504 | ₩41,369 | ₩41,436 | +0.16% | 1.3만 |
|---|
| 2026.05.05 | ₩40,101 | ₩42,383 | ₩40,101 | ₩41,770 | +4.16% | 1만 |
|---|
| 2026.05.04 | ₩42,290 | ₩42,290 | ₩40,168 | ₩40,488 | -4.26% | 1.2만 |
|---|
| 2026.05.01 | ₩42,570 | ₩42,850 | ₩42,303 | ₩42,850 | +0.66% | 3.9천 |
|---|
| 2026.04.30 | ₩42,584 | ₩42,971 | ₩41,970 | ₩42,944 | +0.85% | 9.9천 |
|---|
| 2026.04.29 | ₩43,718 | ₩44,105 | ₩42,370 | ₩42,597 | -2.56% | 7.9천 |
|---|
| 2026.04.28 | ₩44,732 | ₩45,479 | ₩44,065 | ₩44,078 | -1.46% | 6.8천 |
|---|
| 2026.04.27 | ₩44,719 | ₩46,694 | ₩44,185 | ₩44,745 | +0.06% | 8.4천 |
|---|
| 2026.04.24 | ₩44,332 | ₩45,333 | ₩44,332 | ₩45,106 | +1.75% | 7.5천 |
|---|
| 2026.04.23 | ₩44,118 | ₩44,465 | ₩43,798 | ₩44,305 | +0.42% | 2.3천 |
|---|
| 2026.04.22 | ₩43,051 | ₩45,199 | ₩43,051 | ₩44,479 | +3.32% | 6.6천 |
|---|
| 2026.04.21 | ₩45,720 | ₩46,280 | ₩41,663 | ₩43,224 | -5.46% | 1.4만 |
|---|
| 2026.04.20 | ₩46,227 | ₩46,600 | ₩45,800 | ₩45,800 | -0.92% | 4천 |
|---|
| 2026.04.17 | ₩46,680 | ₩47,494 | ₩46,414 | ₩46,414 | -0.57% | 5.3천 |
|---|
| 2026.04.16 | ₩46,787 | ₩47,014 | ₩46,253 | ₩46,253 | -1.14% | 2.8천 |
|---|
| 2026.04.15 | ₩46,173 | ₩47,334 | ₩46,173 | ₩46,761 | +1.27% | 2.3천 |
|---|
| 2026.04.14 | ₩47,107 | ₩47,107 | ₩46,841 | ₩46,841 | -0.57% | 2.5천 |
|---|
| 2026.04.13 | ₩46,761 | ₩47,054 | ₩46,614 | ₩47,054 | +0.63% | 3.2천 |
|---|
| 2026.04.10 | ₩46,707 | ₩46,707 | ₩46,654 | ₩46,707 | 0.00% | 2.8천 |
|---|
| 2026.04.09 | ₩46,440 | ₩46,761 | ₩46,440 | ₩46,761 | +0.69% | 6.4천 |
|---|
| 2026.04.08 | ₩45,933 | ₩46,440 | ₩45,666 | ₩46,160 | +0.49% | 6.6천 |
|---|
| 2026.04.07 | ₩45,920 | ₩46,374 | ₩45,680 | ₩45,680 | -0.52% | 5.7천 |
|---|
| 2026.04.06 | ₩46,120 | ₩46,507 | ₩45,840 | ₩46,467 | +0.75% | 3.9천 |
|---|
| 2026.04.02 | ₩46,854 | ₩46,921 | ₩46,160 | ₩46,761 | -0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩47,454 | ₩49,376 | ₩46,974 | ₩47,775 | +0.67% | 4.7천 |
|---|
| 2026.03.31 | ₩48,709 | ₩48,709 | ₩48,295 | ₩48,442 | -0.55% | 4.1천 |
|---|
| 2026.03.30 | ₩48,442 | ₩48,562 | ₩48,202 | ₩48,509 | +0.14% | 5.1천 |
|---|
| 2026.03.27 | ₩47,708 | ₩47,708 | ₩47,054 | ₩47,054 | -1.37% | 1.7천 |
|---|
| 2026.03.26 | ₩49,336 | ₩49,336 | ₩48,442 | ₩48,442 | -1.81% | 2.4천 |
|---|
| 2026.03.25 | ₩49,696 | ₩49,696 | ₩48,842 | ₩48,936 | -1.53% | 3.1천 |
|---|
| 2026.03.24 | ₩49,109 | ₩49,389 | ₩49,109 | ₩49,389 | +0.57% | 2.7천 |
|---|
| 2026.03.23 | ₩51,952 | ₩51,952 | ₩50,204 | ₩50,857 | -2.11% | 7.5천 |
|---|
| 2026.03.20 | ₩50,337 | ₩51,244 | ₩50,337 | ₩51,244 | +1.80% | 2.7만 |
|---|
| 2026.03.19 | ₩49,710 | ₩50,711 | ₩49,710 | ₩50,257 | +1.10% | 8.5천 |
|---|
| 2026.03.18 | ₩50,043 | ₩50,577 | ₩49,323 | ₩49,323 | -1.44% | 1.1만 |
|---|
| 2026.03.17 | ₩50,377 | ₩50,911 | ₩49,643 | ₩49,683 | -1.38% | 9.3천 |
|---|
| 2026.03.16 | ₩50,177 | ₩50,631 | ₩49,843 | ₩50,631 | +0.90% | 3.9천 |
|---|
| 2026.03.13 | ₩49,176 | ₩50,177 | ₩49,176 | ₩50,110 | +1.90% | 6.2천 |
|---|
| 2026.03.12 | ₩48,949 | ₩50,377 | ₩48,589 | ₩49,710 | +1.55% | 1.1만 |
|---|
| 2026.03.11 | ₩49,656 | ₩50,564 | ₩49,229 | ₩49,563 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩49,883 | ₩49,883 | ₩48,709 | ₩49,456 | -0.86% | 6.8천 |
|---|
| 2026.03.09 | ₩49,443 | ₩50,444 | ₩49,349 | ₩49,977 | +1.08% | 9.7천 |
|---|
| 2026.03.06 | ₩48,736 | ₩49,910 | ₩48,736 | ₩49,763 | +2.11% | 6.3천 |
|---|
| 2026.03.05 | ₩48,495 | ₩48,896 | ₩47,761 | ₩48,736 | +0.50% | 1.1만 |
|---|
| 2026.03.04 | ₩48,936 | ₩49,043 | ₩47,815 | ₩47,815 | -2.29% | 6천 |
|---|
| 2026.03.03 | ₩49,736 | ₩49,736 | ₩48,215 | ₩48,255 | -2.98% | 2.8천 |
|---|
| 2026.03.02 | ₩49,590 | ₩50,577 | ₩48,749 | ₩49,149 | -0.89% | 5.1천 |
|---|
| 2026.02.27 | ₩49,229 | ₩50,617 | ₩49,229 | ₩49,857 | +1.27% | 1.2만 |
|---|
| 2026.02.26 | ₩48,856 | ₩49,430 | ₩48,856 | ₩49,430 | +1.17% | 3.7천 |
|---|
| 2026.02.25 | ₩49,376 | ₩50,043 | ₩48,842 | ₩48,842 | -1.08% | 5.4천 |
|---|
| 2026.02.24 | ₩47,241 | ₩48,909 | ₩47,241 | ₩47,895 | +1.38% | 3.8천 |
|---|
| 2026.02.23 | ₩49,349 | ₩49,403 | ₩46,974 | ₩46,974 | -4.81% | 5.2천 |
|---|
| 2026.02.20 | ₩48,375 | ₩49,056 | ₩47,575 | ₩49,056 | +1.41% | 3.5천 |
|---|
| 2026.02.19 | ₩47,988 | ₩49,203 | ₩47,988 | ₩48,709 | +1.50% | 3.1천 |
|---|
| 2026.02.18 | ₩49,376 | ₩49,790 | ₩49,043 | ₩49,670 | +0.59% | 5.5천 |
|---|
| 2026.02.17 | ₩50,871 | ₩50,871 | ₩49,363 | ₩49,363 | -2.96% | 1.1만 |
|---|
| 2026.02.13 | ₩50,043 | ₩50,230 | ₩49,176 | ₩50,230 | +0.37% | 2.5만 |
|---|
| 2026.02.12 | ₩50,644 | ₩50,751 | ₩49,336 | ₩49,336 | -2.58% | 2만 |
|---|
| 2026.02.11 | ₩51,378 | ₩51,378 | ₩49,923 | ₩49,923 | -2.83% | 4천 |
|---|
| 2026.02.10 | ₩51,538 | ₩51,645 | ₩51,338 | ₩51,338 | -0.39% | 4.9천 |
|---|
| 2026.02.09 | ₩51,778 | ₩52,005 | ₩51,605 | ₩51,778 | 0.00% | 9천 |
|---|
| 2026.02.06 | ₩50,857 | ₩52,032 | ₩50,857 | ₩51,765 | +1.78% | 1.2만 |
|---|
| 2026.02.05 | ₩51,271 | ₩51,605 | ₩50,924 | ₩51,244 | -0.05% | 9.5천 |
|---|
| 2026.02.04 | ₩51,191 | ₩51,645 | ₩50,524 | ₩50,524 | -1.30% | 8.6천 |
|---|
| 2026.02.03 | ₩50,777 | ₩51,365 | ₩49,750 | ₩51,044 | +0.53% | 2.8만 |
|---|
| 2026.02.02 | ₩48,949 | ₩50,697 | ₩48,802 | ₩49,403 | +0.93% | 3.5만 |
|---|
| 2026.01.30 | ₩47,468 | ₩49,136 | ₩47,308 | ₩48,909 | +3.04% | 1.6만 |
|---|
| 2026.01.29 | ₩47,374 | ₩48,495 | ₩47,201 | ₩48,495 | +2.37% | 1.3만 |
|---|
| 2026.01.28 | ₩48,322 | ₩48,322 | ₩46,387 | ₩46,640 | -3.48% | 1.9만 |
|---|
| 2026.01.27 | ₩48,789 | ₩49,203 | ₩48,602 | ₩48,896 | +0.22% | 6.6천 |
|---|
| 2026.01.26 | ₩49,189 | ₩49,189 | ₩48,055 | ₩48,682 | -1.03% | 8.7천 |
|---|
| 2026.01.23 | ₩48,642 | ₩48,909 | ₩48,642 | ₩48,909 | +0.55% | 3천 |
|---|
| 2026.01.22 | ₩51,445 | ₩51,698 | ₩49,683 | ₩50,150 | -2.52% | 1.5만 |
|---|
| 2026.01.21 | ₩48,789 | ₩50,657 | ₩48,215 | ₩50,657 | +3.83% | 2.5만 |
|---|
| 2026.01.20 | ₩48,549 | ₩48,842 | ₩47,868 | ₩48,269 | -0.58% | 6.7만 |
|---|
| 2026.01.16 | ₩47,454 | ₩48,535 | ₩46,961 | ₩47,922 | +0.98% | 4.4만 |
|---|
| 2026.01.15 | ₩46,827 | ₩48,535 | ₩45,533 | ₩47,588 | +1.62% | 2.4만 |
|---|
| 2026.01.14 | ₩46,867 | ₩47,174 | ₩46,227 | ₩47,067 | +0.43% | 1.1만 |
|---|
| 2026.01.13 | ₩46,227 | ₩47,188 | ₩46,080 | ₩46,640 | +0.89% | 2.9만 |
|---|
| 2026.01.12 | ₩46,694 | ₩46,787 | ₩46,013 | ₩46,120 | -1.23% | 7.5천 |
|---|
| 2026.01.09 | ₩47,134 | ₩47,321 | ₩45,653 | ₩46,240 | -1.90% | 1.1만 |
|---|
| 2026.01.08 | ₩44,852 | ₩47,228 | ₩44,852 | ₩47,014 | +4.82% | 1.1만 |
|---|
| 2026.01.07 | ₩45,253 | ₩45,906 | ₩44,852 | ₩45,346 | +0.21% | 8.1천 |
|---|
| 2026.01.06 | ₩46,707 | ₩46,734 | ₩45,453 | ₩45,453 | -2.69% | 1.7만 |
|---|
| 2026.01.05 | ₩47,201 | ₩47,962 | ₩46,480 | ₩46,480 | -1.53% | 1.9만 |
|---|
| 2026.01.02 | ₩47,054 | ₩47,521 | ₩46,093 | ₩47,508 | +0.96% | 1.9만 |
|---|
| 2025.12.31 | ₩47,001 | ₩48,015 | ₩46,640 | ₩46,961 | -0.09% | 3만 |
|---|
| 2025.12.30 | ₩48,042 | ₩48,042 | ₩46,961 | ₩47,281 | -1.58% | 1.5만 |
|---|
| 2025.12.29 | ₩48,682 | ₩48,682 | ₩47,107 | ₩47,268 | -2.91% | 8천 |
|---|
| 2025.12.26 | ₩49,229 | ₩49,229 | ₩48,562 | ₩49,176 | -0.11% | 5천 |
|---|
| 2025.12.24 | ₩49,523 | ₩49,830 | ₩49,043 | ₩49,216 | -0.62% | 7.4천 |
|---|
| 2025.12.23 | ₩49,576 | ₩50,003 | ₩49,456 | ₩49,750 | +0.35% | 9.1천 |
|---|
| 2025.12.22 | ₩50,470 | ₩50,737 | ₩49,496 | ₩50,070 | -0.79% | 2.5만 |
|---|
| 2025.12.19 | ₩51,191 | ₩51,191 | ₩49,870 | ₩50,737 | -0.89% | 3.3만 |
|---|
| 2025.12.18 | ₩50,497 | ₩51,671 | ₩50,377 | ₩51,124 | +1.24% | 1.6만 |
|---|
| 2025.12.17 | ₩51,044 | ₩51,044 | ₩49,977 | ₩50,377 | -1.31% | 8.5천 |
|---|
| 2025.12.16 | ₩52,152 | ₩52,312 | ₩51,164 | ₩51,164 | -1.89% | 1.1만 |
|---|
| 2025.12.15 | ₩52,485 | ₩52,512 | ₩51,805 | ₩52,018 | -0.89% | 1.5만 |
|---|
| 2025.12.12 | ₩52,325 | ₩52,365 | ₩51,298 | ₩51,965 | -0.69% | 2.7만 |
|---|
| 2025.12.11 | ₩51,658 | ₩52,312 | ₩51,658 | ₩52,112 | +0.88% | 1.9만 |
|---|
| 2025.12.10 | ₩48,535 | ₩51,698 | ₩48,535 | ₩51,431 | +5.97% | 2.3만 |
|---|
| 2025.12.09 | ₩51,271 | ₩51,671 | ₩50,430 | ₩50,857 | -0.81% | 1.5만 |
|---|
| 2025.12.08 | ₩51,471 | ₩52,005 | ₩50,737 | ₩50,764 | -1.37% | 1.1만 |
|---|
| 2025.12.05 | ₩52,325 | ₩52,913 | ₩51,071 | ₩51,458 | -1.66% | 2.7만 |
|---|
| 2025.12.04 | ₩52,846 | ₩53,219 | ₩51,925 | ₩52,672 | -0.33% | 2.9만 |
|---|
| 2025.12.03 | ₩50,911 | ₩53,366 | ₩50,911 | ₩53,286 | +4.67% | 8.5만 |
|---|
| 2025.12.02 | ₩50,951 | ₩53,166 | ₩50,684 | ₩50,777 | -0.34% | 9.7만 |
|---|
| 2025.12.01 | ₩50,724 | ₩52,245 | ₩50,577 | ₩51,231 | +1.00% | 6.6만 |
|---|
| 2025.11.28 | ₩50,097 | ₩51,338 | ₩49,336 | ₩50,724 | +1.25% | 3.9만 |
|---|
| 2025.11.26 | ₩49,870 | ₩51,365 | ₩48,882 | ₩50,711 | +1.69% | 6.9만 |
|---|
| 2025.11.25 | ₩49,883 | ₩50,684 | ₩49,283 | ₩49,643 | -0.48% | 7.2만 |
|---|
| 2025.11.24 | ₩49,523 | ₩49,963 | ₩48,309 | ₩48,789 | -1.48% | 6.2만 |
|---|
| 2025.11.21 | ₩48,108 | ₩49,963 | ₩48,108 | ₩49,203 | +2.27% | 2.7만 |
|---|
| 2025.11.20 | ₩48,042 | ₩48,802 | ₩47,721 | ₩47,895 | -0.31% | 1.8만 |
|---|
| 2025.11.19 | ₩48,042 | ₩48,589 | ₩47,374 | ₩48,042 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩46,707 | ₩48,228 | ₩46,707 | ₩47,788 | +2.31% | 2만 |
|---|
| 2025.11.17 | ₩47,601 | ₩48,589 | ₩46,894 | ₩46,907 | -1.46% | 4.7만 |
|---|
| 2025.11.14 | ₩47,761 | ₩48,082 | ₩45,760 | ₩47,468 | -0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩46,987 | ₩48,562 | ₩46,987 | ₩47,188 | +0.43% | 4.2만 |
|---|
| 2025.11.12 | ₩45,920 | ₩46,841 | ₩45,506 | ₩46,440 | +1.13% | 2.3만 |
|---|
| 2025.11.11 | ₩44,505 | ₩46,640 | ₩44,505 | ₩46,200 | +3.81% | 5.8만 |
|---|
| 2025.11.10 | ₩46,040 | ₩46,040 | ₩43,211 | ₩44,545 | -3.25% | 1.8만 |
|---|
| 2025.11.07 | ₩44,358 | ₩45,026 | ₩44,292 | ₩44,652 | +0.66% | 5천 |
|---|
| 2025.11.06 | ₩44,679 | ₩45,613 | ₩43,771 | ₩44,305 | -0.84% | 2.5만 |
|---|
| 2025.11.05 | ₩44,972 | ₩44,972 | ₩44,092 | ₩44,612 | -0.80% | 1만 |
|---|
| 2025.11.04 | ₩46,053 | ₩46,333 | ₩44,745 | ₩45,239 | -1.77% | 8.1천 |
|---|
| 2025.11.03 | ₩47,134 | ₩47,134 | ₩45,733 | ₩45,933 | -2.55% | 5.6천 |
|---|
| 2025.10.31 | ₩46,547 | ₩47,575 | ₩46,360 | ₩46,907 | +0.77% | 1.7만 |
|---|
| 2025.10.30 | ₩44,719 | ₩47,588 | ₩44,038 | ₩46,600 | +4.21% | 3만 |
|---|
| 2025.10.29 | ₩45,373 | ₩47,027 | ₩44,172 | ₩45,092 | -0.62% | 3.9만 |
|---|
| 2025.10.28 | ₩44,198 | ₩45,373 | ₩43,318 | ₩43,318 | -1.99% | 6.6만 |
|---|
| 2025.10.27 | ₩44,425 | ₩45,399 | ₩43,798 | ₩43,905 | -1.17% | 5.2만 |
|---|
| 2025.10.24 | ₩44,705 | ₩45,906 | ₩43,865 | ₩44,305 | -0.90% | 5.8만 |
|---|
| 2025.10.23 | ₩44,185 | ₩45,680 | ₩44,011 | ₩44,332 | +0.33% | 4.3만 |
|---|
| 2025.10.22 | ₩44,292 | ₩44,772 | ₩43,851 | ₩44,038 | -0.57% | 3.6만 |
|---|
| 2025.10.21 | ₩43,398 | ₩44,625 | ₩43,291 | ₩44,065 | +1.54% | 2.1만 |
|---|
| 2025.10.20 | ₩43,291 | ₩44,358 | ₩42,570 | ₩43,384 | +0.22% | 1.7만 |
|---|
| 2025.10.17 | ₩42,423 | ₩43,358 | ₩42,423 | ₩43,184 | +1.79% | 2.3만 |
|---|
| 2025.10.16 | ₩43,504 | ₩44,238 | ₩41,663 | ₩42,597 | -2.09% | 2.9만 |
|---|
| 2025.10.15 | ₩43,705 | ₩44,412 | ₩43,157 | ₩43,398 | -0.70% | 2.3만 |
|---|
| 2025.10.14 | ₩41,676 | ₩43,398 | ₩41,636 | ₩42,997 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩41,569 | ₩43,237 | ₩40,889 | ₩41,623 | +0.13% | 1.5만 |
|---|
| 2025.10.10 | ₩42,717 | ₩43,157 | ₩41,169 | ₩41,196 | -3.56% | 1.8만 |
|---|