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 | ₩54,969 | ₩55,210 | ₩54,876 | ₩54,969 | 0.00% | 3.8천 |
| 2026.10.08 | ₩54,702 | ₩55,664 | ₩54,636 | ₩55,597 | +1.64% | 1.3만 |
| 2026.10.07 | ₩54,969 | ₩55,837 | ₩54,782 | ₩54,996 | +0.05% | 7.3천 |
| 2026.10.06 | ₩55,811 | ₩56,371 | ₩55,677 | ₩55,677 | -0.24% | 1.1만 |
| 2026.10.05 | ₩56,371 | ₩56,825 | ₩55,944 | ₩55,944 | -0.76% | 1.7만 |
| 2026.10.02 | ₩56,919 | ₩57,079 | ₩56,518 | ₩56,585 | -0.59% | 8.1천 |
| 2026.10.01 | ₩55,210 | ₩55,891 | ₩55,210 | ₩55,877 | +1.21% | 4.3천 |
| 2026.09.30 | ₩56,238 | ₩56,238 | ₩55,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,610 |
| -1.12% |
| 7.6천 |
| 2026.09.29 | ₩56,692 | ₩57,186 | ₩55,984 | ₩56,305 | -0.68% | 5.6천 |
|---|
| 2026.09.28 | ₩57,066 | ₩57,226 | ₩56,638 | ₩56,678 | -0.68% | 7.1천 |
|---|
| 2026.09.25 | ₩56,278 | ₩58,187 | ₩56,278 | ₩57,733 | +2.59% | 2.8만 |
|---|
| 2026.09.24 | ₩55,690 | ₩56,425 | ₩55,690 | ₩56,425 | +1.32% | 5.8천 |
|---|
| 2026.09.23 | ₩56,051 | ₩56,104 | ₩55,397 | ₩55,624 | -0.76% | 8.4천 |
|---|
| 2026.09.22 | ₩56,785 | ₩56,785 | ₩55,864 | ₩56,278 | -0.89% | 7.6천 |
|---|
| 2026.09.21 | ₩56,892 | ₩57,319 | ₩56,331 | ₩56,331 | -0.99% | 9.6천 |
|---|
| 2026.09.18 | ₩56,491 | ₩57,333 | ₩56,491 | ₩56,852 | +0.64% | 3.2만 |
|---|
| 2026.09.17 | ₩57,506 | ₩57,600 | ₩57,132 | ₩57,132 | -0.65% | 4.9천 |
|---|
| 2026.09.16 | ₩57,853 | ₩58,054 | ₩56,905 | ₩57,199 | -1.13% | 6.2천 |
|---|
| 2026.09.15 | ₩58,040 | ₩59,068 | ₩58,000 | ₩58,134 | +0.16% | 1.6만 |
|---|
| 2026.09.14 | ₩57,132 | ₩58,521 | ₩57,132 | ₩58,267 | +1.99% | 1.2만 |
|---|
| 2026.09.11 | ₩58,080 | ₩58,614 | ₩57,520 | ₩57,640 | -0.76% | 2.9만 |
|---|
| 2026.09.10 | ₩57,453 | ₩57,880 | ₩57,399 | ₩57,520 | +0.12% | 2.7만 |
|---|
| 2026.09.09 | ₩57,907 | ₩57,907 | ₩57,172 | ₩57,172 | -1.27% | 4천 |
|---|
| 2026.09.08 | ₩58,214 | ₩58,601 | ₩58,214 | ₩58,374 | +0.28% | 6.6천 |
|---|
| 2026.09.04 | ₩58,534 | ₩59,015 | ₩58,454 | ₩58,614 | +0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩58,401 | ₩58,935 | ₩58,401 | ₩58,401 | 0.00% | 1.8만 |
|---|
| 2026.09.02 | ₩57,132 | ₩58,881 | ₩57,132 | ₩57,960 | +1.45% | 1.5만 |
|---|
| 2026.09.01 | ₩57,666 | ₩57,666 | ₩56,825 | ₩56,825 | -1.46% | 3.9천 |
|---|
| 2026.08.31 | ₩58,080 | ₩58,080 | ₩57,306 | ₩57,453 | -1.08% | 8.7천 |
|---|
| 2026.08.28 | ₩57,319 | ₩58,427 | ₩57,319 | ₩57,880 | +0.98% | 1.5만 |
|---|
| 2026.08.27 | ₩58,347 | ₩58,374 | ₩57,413 | ₩57,453 | -1.53% | 5.3천 |
|---|
| 2026.08.26 | ₩57,920 | ₩58,214 | ₩57,840 | ₩57,907 | -0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩57,987 | ₩57,987 | ₩57,493 | ₩57,493 | -0.85% | 3.5천 |
|---|
| 2026.08.24 | ₩58,401 | ₩58,521 | ₩58,014 | ₩58,014 | -0.66% | 5.8천 |
|---|
| 2026.08.21 | ₩58,921 | ₩58,921 | ₩57,867 | ₩58,080 | -1.43% | 6.5천 |
|---|
| 2026.08.20 | ₩58,227 | ₩58,414 | ₩57,626 | ₩57,893 | -0.57% | 1만 |
|---|
| 2026.08.19 | ₩59,389 | ₩59,389 | ₩57,706 | ₩57,706 | -2.83% | 7천 |
|---|
| 2026.08.18 | ₩60,123 | ₩60,123 | ₩59,402 | ₩59,402 | -1.20% | 2.3천 |
|---|
| 2026.08.17 | ₩59,869 | ₩60,470 | ₩59,869 | ₩60,083 | +0.36% | 2.2만 |
|---|
| 2026.08.14 | ₩60,617 | ₩60,884 | ₩60,283 | ₩60,457 | -0.26% | 9.4천 |
|---|
| 2026.08.13 | ₩60,323 | ₩61,071 | ₩60,123 | ₩60,297 | -0.04% | 1만 |
|---|
| 2026.08.12 | ₩60,083 | ₩60,417 | ₩59,910 | ₩60,110 | +0.04% | 2.4만 |
|---|
| 2026.08.11 | ₩59,389 | ₩60,070 | ₩59,389 | ₩59,749 | +0.61% | 9.7천 |
|---|
| 2026.08.10 | ₩59,642 | ₩59,709 | ₩58,921 | ₩59,042 | -1.01% | 6.2천 |
|---|
| 2026.08.07 | ₩59,202 | ₩59,723 | ₩59,189 | ₩59,429 | +0.38% | 4.3천 |
|---|
| 2026.08.06 | ₩60,751 | ₩61,084 | ₩59,148 | ₩59,362 | -2.29% | 1.7만 |
|---|
| 2026.08.05 | ₩60,751 | ₩61,031 | ₩60,337 | ₩60,444 | -0.51% | 2만 |
|---|
| 2026.08.04 | ₩60,083 | ₩61,285 | ₩60,083 | ₩60,243 | +0.27% | 4.1만 |
|---|
| 2026.08.03 | ₩59,950 | ₩60,497 | ₩59,896 | ₩60,163 | +0.36% | 3.5만 |
|---|
| 2026.07.31 | ₩58,935 | ₩59,829 | ₩58,935 | ₩59,362 | +0.72% | 1.9만 |
|---|
| 2026.07.30 | ₩58,828 | ₩60,083 | ₩58,828 | ₩59,229 | +0.68% | 2.4만 |
|---|
| 2026.07.29 | ₩58,241 | ₩60,070 | ₩58,241 | ₩59,068 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩59,589 | ₩59,602 | ₩58,748 | ₩59,255 | -0.56% | 1.5만 |
|---|
| 2026.07.27 | ₩59,282 | ₩60,083 | ₩59,002 | ₩59,068 | -0.36% | 1.8만 |
|---|
| 2026.07.24 | ₩59,803 | ₩59,976 | ₩59,496 | ₩59,562 | -0.40% | 1만 |
|---|
| 2026.07.23 | ₩59,683 | ₩59,803 | ₩58,147 | ₩59,549 | -0.22% | 5.8만 |
|---|
| 2026.07.22 | ₩57,573 | ₩59,803 | ₩57,573 | ₩59,803 | +3.87% | 23.2만 |
|---|
| 2026.07.21 | ₩48,747 | ₩48,747 | ₩48,467 | ₩48,721 | -0.05% | 7.9천 |
|---|
| 2026.07.20 | ₩48,467 | ₩48,908 | ₩48,414 | ₩48,908 | +0.91% | 7천 |
|---|
| 2026.07.17 | ₩48,574 | ₩48,574 | ₩48,200 | ₩48,454 | -0.25% | 7.3천 |
|---|
| 2026.07.16 | ₩48,066 | ₩49,095 | ₩47,559 | ₩48,520 | +0.94% | 1.1만 |
|---|
| 2026.07.15 | ₩49,001 | ₩49,001 | ₩48,160 | ₩48,293 | -1.44% | 7.6천 |
|---|
| 2026.07.14 | ₩47,799 | ₩49,482 | ₩47,666 | ₩48,467 | +1.40% | 1.3만 |
|---|
| 2026.07.13 | ₩47,933 | ₩48,400 | ₩47,906 | ₩48,400 | +0.97% | 2.5천 |
|---|
| 2026.07.10 | ₩47,519 | ₩47,599 | ₩47,399 | ₩47,519 | 0.00% | 5.1천 |
|---|
| 2026.07.09 | ₩46,932 | ₩48,320 | ₩46,932 | ₩47,599 | +1.42% | 7.3천 |
|---|
| 2026.07.08 | ₩48,093 | ₩48,160 | ₩47,332 | ₩47,359 | -1.53% | 5.6천 |
|---|
| 2026.07.07 | ₩49,535 | ₩52,326 | ₩47,185 | ₩48,240 | -2.61% | 2.2만 |
|---|
| 2026.07.06 | ₩48,721 | ₩50,243 | ₩48,107 | ₩49,482 | +1.56% | 7.1천 |
|---|
| 2026.07.02 | ₩49,535 | ₩50,630 | ₩49,135 | ₩49,135 | -0.81% | 2.1만 |
|---|
| 2026.07.01 | ₩49,041 | ₩49,949 | ₩49,041 | ₩49,161 | +0.25% | 9.7천 |
|---|
| 2026.06.30 | ₩48,641 | ₩50,817 | ₩48,066 | ₩49,108 | +0.96% | 2.9만 |
|---|
| 2026.06.29 | ₩45,209 | ₩48,587 | ₩45,209 | ₩48,133 | +6.47% | 1.7만 |
|---|
| 2026.06.26 | ₩45,837 | ₩47,466 | ₩45,396 | ₩45,490 | -0.76% | 35.9만 |
|---|
| 2026.06.25 | ₩45,930 | ₩46,037 | ₩44,875 | ₩45,783 | -0.32% | 3.5만 |
|---|
| 2026.06.24 | ₩45,663 | ₩46,317 | ₩44,074 | ₩45,583 | -0.18% | 2.8만 |
|---|
| 2026.06.23 | ₩45,930 | ₩45,930 | ₩44,448 | ₩45,556 | -0.81% | 2만 |
|---|
| 2026.06.22 | ₩45,650 | ₩45,984 | ₩44,288 | ₩45,984 | +0.73% | 2.6만 |
|---|
| 2026.06.18 | ₩44,969 | ₩45,650 | ₩43,140 | ₩45,650 | +1.51% | 3만 |
|---|
| 2026.06.17 | ₩44,835 | ₩45,650 | ₩44,835 | ₩45,022 | +0.42% | 1.8만 |
|---|
| 2026.06.16 | ₩44,729 | ₩45,530 | ₩44,141 | ₩45,062 | +0.75% | 1만 |
|---|
| 2026.06.15 | ₩44,715 | ₩45,182 | ₩44,528 | ₩44,729 | +0.03% | 1.3만 |
|---|
| 2026.06.12 | ₩45,009 | ₩45,396 | ₩44,381 | ₩45,383 | +0.83% | 7.3천 |
|---|
| 2026.06.11 | ₩45,903 | ₩45,903 | ₩44,395 | ₩45,396 | -1.11% | 7.4천 |
|---|
| 2026.06.10 | ₩44,395 | ₩46,998 | ₩42,926 | ₩45,596 | +2.71% | 1.2만 |
|---|
| 2026.06.09 | ₩43,380 | ₩45,182 | ₩43,380 | ₩44,235 | +1.97% | 8.1천 |
|---|
| 2026.06.08 | ₩43,233 | ₩43,994 | ₩42,646 | ₩43,647 | +0.96% | 1.1만 |
|---|
| 2026.06.05 | ₩43,300 | ₩44,542 | ₩42,512 | ₩43,340 | +0.09% | 1만 |
|---|
| 2026.06.04 | ₩42,739 | ₩43,700 | ₩42,726 | ₩43,634 | +2.09% | 1.2만 |
|---|
| 2026.06.03 | ₩43,060 | ₩43,340 | ₩42,472 | ₩42,993 | -0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩43,233 | ₩44,194 | ₩43,233 | ₩43,554 | +0.74% | 7.9천 |
|---|
| 2026.06.01 | ₩43,447 | ₩44,061 | ₩43,246 | ₩43,821 | +0.86% | 1.2만 |
|---|
| 2026.05.29 | ₩43,540 | ₩44,034 | ₩42,659 | ₩44,034 | +1.13% | 1만 |
|---|
| 2026.05.28 | ₩43,313 | ₩44,061 | ₩42,793 | ₩44,034 | +1.66% | 6천 |
|---|
| 2026.05.27 | ₩43,153 | ₩43,700 | ₩43,033 | ₩43,700 | +1.27% | 6.2천 |
|---|
| 2026.05.26 | ₩43,433 | ₩44,915 | ₩42,926 | ₩43,393 | -0.09% | 1.1만 |
|---|
| 2026.05.22 | ₩42,739 | ₩43,393 | ₩42,646 | ₩43,046 | +0.72% | 8.7천 |
|---|
| 2026.05.21 | ₩44,782 | ₩44,795 | ₩42,953 | ₩42,953 | -4.08% | 9.3천 |
|---|
| 2026.05.20 | ₩44,729 | ₩46,638 | ₩44,408 | ₩45,129 | +0.90% | 8.3천 |
|---|
| 2026.05.19 | ₩44,528 | ₩44,542 | ₩44,208 | ₩44,542 | +0.03% | 4.3천 |
|---|
| 2026.05.18 | ₩43,220 | ₩44,448 | ₩42,953 | ₩43,861 | +1.48% | 1.4만 |
|---|
| 2026.05.15 | ₩42,859 | ₩43,527 | ₩42,859 | ₩43,393 | +1.25% | 6.7천 |
|---|
| 2026.05.14 | ₩42,472 | ₩43,407 | ₩42,165 | ₩43,246 | +1.82% | 5.2천 |
|---|
| 2026.05.13 | ₩42,058 | ₩42,539 | ₩41,444 | ₩42,192 | +0.32% | 1만 |
|---|
| 2026.05.12 | ₩42,432 | ₩42,432 | ₩41,270 | ₩42,125 | -0.72% | 1.8만 |
|---|
| 2026.05.11 | ₩42,018 | ₩42,379 | ₩40,843 | ₩42,379 | +0.86% | 9.1천 |
|---|
| 2026.05.08 | ₩42,325 | ₩43,126 | ₩42,072 | ₩42,392 | +0.16% | 8.9천 |
|---|
| 2026.05.07 | ₩41,391 | ₩42,779 | ₩41,391 | ₩42,525 | +2.74% | 9.6천 |
|---|
| 2026.05.06 | ₩41,391 | ₩42,525 | ₩41,391 | ₩41,457 | +0.16% | 1.3만 |
|---|
| 2026.05.05 | ₩40,122 | ₩42,405 | ₩40,122 | ₩41,791 | +4.16% | 1만 |
|---|
| 2026.05.04 | ₩42,312 | ₩42,312 | ₩40,189 | ₩40,509 | -4.26% | 1.2만 |
|---|
| 2026.05.01 | ₩42,592 | ₩42,873 | ₩42,325 | ₩42,873 | +0.66% | 3.9천 |
|---|
| 2026.04.30 | ₩42,606 | ₩42,993 | ₩41,991 | ₩42,966 | +0.85% | 9.9천 |
|---|
| 2026.04.29 | ₩43,740 | ₩44,128 | ₩42,392 | ₩42,619 | -2.56% | 7.9천 |
|---|
| 2026.04.28 | ₩44,755 | ₩45,503 | ₩44,088 | ₩44,101 | -1.46% | 6.8천 |
|---|
| 2026.04.27 | ₩44,742 | ₩46,718 | ₩44,208 | ₩44,769 | +0.06% | 8.4천 |
|---|
| 2026.04.24 | ₩44,355 | ₩45,356 | ₩44,355 | ₩45,129 | +1.75% | 7.5천 |
|---|
| 2026.04.23 | ₩44,141 | ₩44,488 | ₩43,821 | ₩44,328 | +0.42% | 2.3천 |
|---|
| 2026.04.22 | ₩43,073 | ₩45,223 | ₩43,073 | ₩44,502 | +3.32% | 6.6천 |
|---|
| 2026.04.21 | ₩45,743 | ₩46,304 | ₩41,684 | ₩43,246 | -5.46% | 1.4만 |
|---|
| 2026.04.20 | ₩46,251 | ₩46,624 | ₩45,823 | ₩45,823 | -0.92% | 4천 |
|---|
| 2026.04.17 | ₩46,705 | ₩47,519 | ₩46,438 | ₩46,438 | -0.57% | 5.3천 |
|---|
| 2026.04.16 | ₩46,811 | ₩47,038 | ₩46,277 | ₩46,277 | -1.14% | 2.8천 |
|---|
| 2026.04.15 | ₩46,197 | ₩47,359 | ₩46,197 | ₩46,785 | +1.27% | 2.3천 |
|---|
| 2026.04.14 | ₩47,132 | ₩47,132 | ₩46,865 | ₩46,865 | -0.57% | 2.5천 |
|---|
| 2026.04.13 | ₩46,785 | ₩47,078 | ₩46,638 | ₩47,078 | +0.63% | 3.2천 |
|---|
| 2026.04.10 | ₩46,731 | ₩46,731 | ₩46,678 | ₩46,731 | 0.00% | 2.8천 |
|---|
| 2026.04.09 | ₩46,464 | ₩46,785 | ₩46,464 | ₩46,785 | +0.69% | 6.4천 |
|---|
| 2026.04.08 | ₩45,957 | ₩46,464 | ₩45,690 | ₩46,184 | +0.49% | 6.6천 |
|---|
| 2026.04.07 | ₩45,944 | ₩46,398 | ₩45,703 | ₩45,703 | -0.52% | 5.7천 |
|---|
| 2026.04.06 | ₩46,144 | ₩46,531 | ₩45,863 | ₩46,491 | +0.75% | 3.9천 |
|---|
| 2026.04.02 | ₩46,878 | ₩46,945 | ₩46,184 | ₩46,785 | -0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩47,479 | ₩49,402 | ₩46,998 | ₩47,799 | +0.67% | 4.7천 |
|---|
| 2026.03.31 | ₩48,734 | ₩48,734 | ₩48,320 | ₩48,467 | -0.55% | 4.1천 |
|---|
| 2026.03.30 | ₩48,467 | ₩48,587 | ₩48,227 | ₩48,534 | +0.14% | 5.1천 |
|---|
| 2026.03.27 | ₩47,733 | ₩47,733 | ₩47,078 | ₩47,078 | -1.37% | 1.7천 |
|---|
| 2026.03.26 | ₩49,362 | ₩49,362 | ₩48,467 | ₩48,467 | -1.81% | 2.4천 |
|---|
| 2026.03.25 | ₩49,722 | ₩49,722 | ₩48,868 | ₩48,961 | -1.53% | 3.1천 |
|---|
| 2026.03.24 | ₩49,135 | ₩49,415 | ₩49,135 | ₩49,415 | +0.57% | 2.7천 |
|---|
| 2026.03.23 | ₩51,979 | ₩51,979 | ₩50,229 | ₩50,884 | -2.11% | 7.5천 |
|---|
| 2026.03.20 | ₩50,363 | ₩51,271 | ₩50,363 | ₩51,271 | +1.80% | 2.7만 |
|---|
| 2026.03.19 | ₩49,735 | ₩50,737 | ₩49,735 | ₩50,283 | +1.10% | 8.5천 |
|---|
| 2026.03.18 | ₩50,069 | ₩50,603 | ₩49,348 | ₩49,348 | -1.44% | 1.1만 |
|---|
| 2026.03.17 | ₩50,403 | ₩50,937 | ₩49,669 | ₩49,709 | -1.38% | 9.3천 |
|---|
| 2026.03.16 | ₩50,203 | ₩50,657 | ₩49,869 | ₩50,657 | +0.90% | 3.9천 |
|---|
| 2026.03.13 | ₩49,201 | ₩50,203 | ₩49,201 | ₩50,136 | +1.90% | 6.2천 |
|---|
| 2026.03.12 | ₩48,974 | ₩50,403 | ₩48,614 | ₩49,735 | +1.55% | 1.1만 |
|---|
| 2026.03.11 | ₩49,682 | ₩50,590 | ₩49,255 | ₩49,589 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩49,909 | ₩49,909 | ₩48,734 | ₩49,482 | -0.86% | 6.8천 |
|---|
| 2026.03.09 | ₩49,468 | ₩50,470 | ₩49,375 | ₩50,002 | +1.08% | 9.7천 |
|---|
| 2026.03.06 | ₩48,761 | ₩49,936 | ₩48,761 | ₩49,789 | +2.11% | 6.3천 |
|---|
| 2026.03.05 | ₩48,520 | ₩48,921 | ₩47,786 | ₩48,761 | +0.50% | 1.1만 |
|---|
| 2026.03.04 | ₩48,961 | ₩49,068 | ₩47,840 | ₩47,840 | -2.29% | 6천 |
|---|
| 2026.03.03 | ₩49,762 | ₩49,762 | ₩48,240 | ₩48,280 | -2.98% | 2.8천 |
|---|
| 2026.03.02 | ₩49,615 | ₩50,603 | ₩48,774 | ₩49,175 | -0.89% | 5.1천 |
|---|
| 2026.02.27 | ₩49,255 | ₩50,643 | ₩49,255 | ₩49,882 | +1.27% | 1.2만 |
|---|
| 2026.02.26 | ₩48,881 | ₩49,455 | ₩48,881 | ₩49,455 | +1.17% | 3.7천 |
|---|
| 2026.02.25 | ₩49,402 | ₩50,069 | ₩48,868 | ₩48,868 | -1.08% | 5.4천 |
|---|
| 2026.02.24 | ₩47,265 | ₩48,934 | ₩47,265 | ₩47,920 | +1.38% | 3.8천 |
|---|
| 2026.02.23 | ₩49,375 | ₩49,428 | ₩46,998 | ₩46,998 | -4.81% | 5.2천 |
|---|
| 2026.02.20 | ₩48,400 | ₩49,081 | ₩47,599 | ₩49,081 | +1.41% | 3.5천 |
|---|
| 2026.02.19 | ₩48,013 | ₩49,228 | ₩48,013 | ₩48,734 | +1.50% | 3.1천 |
|---|
| 2026.02.18 | ₩49,402 | ₩49,816 | ₩49,068 | ₩49,695 | +0.59% | 5.5천 |
|---|
| 2026.02.17 | ₩50,897 | ₩50,897 | ₩49,388 | ₩49,388 | -2.96% | 1.1만 |
|---|
| 2026.02.13 | ₩50,069 | ₩50,256 | ₩49,201 | ₩50,256 | +0.37% | 2.5만 |
|---|
| 2026.02.12 | ₩50,670 | ₩50,777 | ₩49,362 | ₩49,362 | -2.58% | 2만 |
|---|
| 2026.02.11 | ₩51,404 | ₩51,404 | ₩49,949 | ₩49,949 | -2.83% | 4천 |
|---|
| 2026.02.10 | ₩51,565 | ₩51,671 | ₩51,364 | ₩51,364 | -0.39% | 4.9천 |
|---|
| 2026.02.09 | ₩51,805 | ₩52,032 | ₩51,631 | ₩51,805 | 0.00% | 9천 |
|---|
| 2026.02.06 | ₩50,884 | ₩52,059 | ₩50,884 | ₩51,792 | +1.78% | 1.2만 |
|---|
| 2026.02.05 | ₩51,298 | ₩51,631 | ₩50,950 | ₩51,271 | -0.05% | 9.5천 |
|---|
| 2026.02.04 | ₩51,218 | ₩51,671 | ₩50,550 | ₩50,550 | -1.30% | 8.6천 |
|---|
| 2026.02.03 | ₩50,804 | ₩51,391 | ₩49,776 | ₩51,071 | +0.53% | 2.8만 |
|---|
| 2026.02.02 | ₩48,974 | ₩50,723 | ₩48,828 | ₩49,428 | +0.93% | 3.5만 |
|---|
| 2026.01.30 | ₩47,492 | ₩49,161 | ₩47,332 | ₩48,934 | +3.04% | 1.6만 |
|---|
| 2026.01.29 | ₩47,399 | ₩48,520 | ₩47,225 | ₩48,520 | +2.37% | 1.3만 |
|---|
| 2026.01.28 | ₩48,347 | ₩48,347 | ₩46,411 | ₩46,665 | -3.48% | 1.9만 |
|---|
| 2026.01.27 | ₩48,814 | ₩49,228 | ₩48,627 | ₩48,921 | +0.22% | 6.6천 |
|---|
| 2026.01.26 | ₩49,215 | ₩49,215 | ₩48,080 | ₩48,707 | -1.03% | 8.7천 |
|---|
| 2026.01.23 | ₩48,667 | ₩48,934 | ₩48,667 | ₩48,934 | +0.55% | 3천 |
|---|
| 2026.01.22 | ₩51,471 | ₩51,725 | ₩49,709 | ₩50,176 | -2.52% | 1.5만 |
|---|
| 2026.01.21 | ₩48,814 | ₩50,683 | ₩48,240 | ₩50,683 | +3.83% | 2.5만 |
|---|
| 2026.01.20 | ₩48,574 | ₩48,868 | ₩47,893 | ₩48,293 | -0.58% | 6.7만 |
|---|
| 2026.01.16 | ₩47,479 | ₩48,560 | ₩46,985 | ₩47,946 | +0.98% | 4.4만 |
|---|
| 2026.01.15 | ₩46,851 | ₩48,560 | ₩45,556 | ₩47,613 | +1.62% | 2.4만 |
|---|
| 2026.01.14 | ₩46,892 | ₩47,199 | ₩46,251 | ₩47,092 | +0.43% | 1.1만 |
|---|
| 2026.01.13 | ₩46,251 | ₩47,212 | ₩46,104 | ₩46,665 | +0.89% | 2.9만 |
|---|
| 2026.01.12 | ₩46,718 | ₩46,811 | ₩46,037 | ₩46,144 | -1.23% | 7.5천 |
|---|
| 2026.01.09 | ₩47,159 | ₩47,345 | ₩45,677 | ₩46,264 | -1.90% | 1.1만 |
|---|
| 2026.01.08 | ₩44,875 | ₩47,252 | ₩44,875 | ₩47,038 | +4.82% | 1.1만 |
|---|
| 2026.01.07 | ₩45,276 | ₩45,930 | ₩44,875 | ₩45,369 | +0.21% | 8.1천 |
|---|
| 2026.01.06 | ₩46,731 | ₩46,758 | ₩45,476 | ₩45,476 | -2.69% | 1.7만 |
|---|
| 2026.01.05 | ₩47,225 | ₩47,986 | ₩46,504 | ₩46,504 | -1.53% | 1.9만 |
|---|
| 2026.01.02 | ₩47,078 | ₩47,546 | ₩46,117 | ₩47,532 | +0.96% | 1.9만 |
|---|
| 2025.12.31 | ₩47,025 | ₩48,040 | ₩46,665 | ₩46,985 | -0.09% | 3만 |
|---|
| 2025.12.30 | ₩48,066 | ₩48,066 | ₩46,985 | ₩47,305 | -1.58% | 1.5만 |
|---|
| 2025.12.29 | ₩48,707 | ₩48,707 | ₩47,132 | ₩47,292 | -2.91% | 8천 |
|---|
| 2025.12.26 | ₩49,255 | ₩49,255 | ₩48,587 | ₩49,201 | -0.11% | 5천 |
|---|
| 2025.12.24 | ₩49,549 | ₩49,856 | ₩49,068 | ₩49,241 | -0.62% | 7.4천 |
|---|
| 2025.12.23 | ₩49,602 | ₩50,029 | ₩49,482 | ₩49,776 | +0.35% | 9.1천 |
|---|
| 2025.12.22 | ₩50,497 | ₩50,764 | ₩49,522 | ₩50,096 | -0.79% | 2.5만 |
|---|
| 2025.12.19 | ₩51,218 | ₩51,218 | ₩49,896 | ₩50,764 | -0.89% | 3.3만 |
|---|
| 2025.12.18 | ₩50,523 | ₩51,698 | ₩50,403 | ₩51,151 | +1.24% | 1.6만 |
|---|
| 2025.12.17 | ₩51,071 | ₩51,071 | ₩50,002 | ₩50,403 | -1.31% | 8.5천 |
|---|
| 2025.12.16 | ₩52,179 | ₩52,339 | ₩51,191 | ₩51,191 | -1.89% | 1.1만 |
|---|
| 2025.12.15 | ₩52,513 | ₩52,539 | ₩51,832 | ₩52,045 | -0.89% | 1.5만 |
|---|
| 2025.12.12 | ₩52,352 | ₩52,392 | ₩51,324 | ₩51,992 | -0.69% | 2.7만 |
|---|
| 2025.12.11 | ₩51,685 | ₩52,339 | ₩51,685 | ₩52,139 | +0.88% | 1.9만 |
|---|
| 2025.12.10 | ₩48,560 | ₩51,725 | ₩48,560 | ₩51,458 | +5.97% | 2.3만 |
|---|
| 2025.12.09 | ₩51,298 | ₩51,698 | ₩50,456 | ₩50,884 | -0.81% | 1.5만 |
|---|
| 2025.12.08 | ₩51,498 | ₩52,032 | ₩50,764 | ₩50,790 | -1.37% | 1.1만 |
|---|
| 2025.12.05 | ₩52,352 | ₩52,940 | ₩51,097 | ₩51,485 | -1.66% | 2.7만 |
|---|
| 2025.12.04 | ₩52,873 | ₩53,247 | ₩51,952 | ₩52,700 | -0.33% | 2.9만 |
|---|
| 2025.12.03 | ₩50,937 | ₩53,394 | ₩50,937 | ₩53,314 | +4.67% | 8.5만 |
|---|
| 2025.12.02 | ₩50,977 | ₩53,194 | ₩50,710 | ₩50,804 | -0.34% | 9.7만 |
|---|
| 2025.12.01 | ₩50,750 | ₩52,272 | ₩50,603 | ₩51,258 | +1.00% | 6.6만 |
|---|
| 2025.11.28 | ₩50,123 | ₩51,364 | ₩49,362 | ₩50,750 | +1.25% | 3.9만 |
|---|
| 2025.11.26 | ₩49,896 | ₩51,391 | ₩48,908 | ₩50,737 | +1.69% | 6.9만 |
|---|
| 2025.11.25 | ₩49,909 | ₩50,710 | ₩49,308 | ₩49,669 | -0.48% | 7.2만 |
|---|
| 2025.11.24 | ₩49,549 | ₩49,989 | ₩48,334 | ₩48,814 | -1.48% | 6.2만 |
|---|
| 2025.11.21 | ₩48,133 | ₩49,989 | ₩48,133 | ₩49,228 | +2.27% | 2.7만 |
|---|
| 2025.11.20 | ₩48,066 | ₩48,828 | ₩47,746 | ₩47,920 | -0.31% | 1.8만 |
|---|
| 2025.11.19 | ₩48,066 | ₩48,614 | ₩47,399 | ₩48,066 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩46,731 | ₩48,253 | ₩46,731 | ₩47,813 | +2.31% | 2만 |
|---|
| 2025.11.17 | ₩47,626 | ₩48,614 | ₩46,918 | ₩46,932 | -1.46% | 4.7만 |
|---|
| 2025.11.14 | ₩47,786 | ₩48,107 | ₩45,783 | ₩47,492 | -0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩47,012 | ₩48,587 | ₩47,012 | ₩47,212 | +0.43% | 4.2만 |
|---|
| 2025.11.12 | ₩45,944 | ₩46,865 | ₩45,530 | ₩46,464 | +1.13% | 2.3만 |
|---|
| 2025.11.11 | ₩44,528 | ₩46,665 | ₩44,528 | ₩46,224 | +3.81% | 5.8만 |
|---|
| 2025.11.10 | ₩46,064 | ₩46,064 | ₩43,233 | ₩44,568 | -3.25% | 1.8만 |
|---|
| 2025.11.07 | ₩44,381 | ₩45,049 | ₩44,315 | ₩44,675 | +0.66% | 5천 |
|---|
| 2025.11.06 | ₩44,702 | ₩45,636 | ₩43,794 | ₩44,328 | -0.84% | 2.5만 |
|---|
| 2025.11.05 | ₩44,996 | ₩44,996 | ₩44,114 | ₩44,635 | -0.80% | 1만 |
|---|
| 2025.11.04 | ₩46,077 | ₩46,357 | ₩44,769 | ₩45,263 | -1.77% | 8.1천 |
|---|
| 2025.11.03 | ₩47,159 | ₩47,159 | ₩45,757 | ₩45,957 | -2.55% | 5.6천 |
|---|
| 2025.10.31 | ₩46,571 | ₩47,599 | ₩46,384 | ₩46,932 | +0.77% | 1.7만 |
|---|
| 2025.10.30 | ₩44,742 | ₩47,613 | ₩44,061 | ₩46,624 | +4.21% | 3만 |
|---|
| 2025.10.29 | ₩45,396 | ₩47,052 | ₩44,194 | ₩45,116 | -0.62% | 3.9만 |
|---|
| 2025.10.28 | ₩44,221 | ₩45,396 | ₩43,340 | ₩43,340 | -1.99% | 6.6만 |
|---|
| 2025.10.27 | ₩44,448 | ₩45,423 | ₩43,821 | ₩43,927 | -1.17% | 5.2만 |
|---|
| 2025.10.24 | ₩44,729 | ₩45,930 | ₩43,887 | ₩44,328 | -0.90% | 5.8만 |
|---|
| 2025.10.23 | ₩44,208 | ₩45,703 | ₩44,034 | ₩44,355 | +0.33% | 4.3만 |
|---|
| 2025.10.22 | ₩44,315 | ₩44,795 | ₩43,874 | ₩44,061 | -0.57% | 3.6만 |
|---|
| 2025.10.21 | ₩43,420 | ₩44,648 | ₩43,313 | ₩44,088 | +1.54% | 2.1만 |
|---|
| 2025.10.20 | ₩43,313 | ₩44,381 | ₩42,592 | ₩43,407 | +0.22% | 1.7만 |
|---|
| 2025.10.17 | ₩42,445 | ₩43,380 | ₩42,445 | ₩43,206 | +1.79% | 2.3만 |
|---|
| 2025.10.16 | ₩43,527 | ₩44,261 | ₩41,684 | ₩42,619 | -2.09% | 2.9만 |
|---|
| 2025.10.15 | ₩43,727 | ₩44,435 | ₩43,180 | ₩43,420 | -0.70% | 2.3만 |
|---|
| 2025.10.14 | ₩41,698 | ₩43,420 | ₩41,658 | ₩43,020 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩41,591 | ₩43,260 | ₩40,910 | ₩41,644 | +0.13% | 1.5만 |
|---|
| 2025.10.10 | ₩42,739 | ₩43,180 | ₩41,190 | ₩41,217 | -3.56% | 1.8만 |
|---|