시장 데이터를 불러오는 중
전체 종목
Five Star Bancorp - Common Stock 과거 주가
Five Star Bancorp - Common Stock · FSBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Five Star Bancorp - Common Stock · FSBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,125 | ₩57,621 | ₩56,924 | ₩56,924 | -0.35% | 21.6만 |
| 2026.10.08 | ₩56,468 | ₩57,473 | ₩56,267 | ₩57,232 | +1.35% | 14.6만 |
| 2026.10.07 | ₩57,688 | ₩57,688 | ₩56,683 | ₩56,750 | -1.63% | 22.3만 |
| 2026.10.06 | ₩58,465 | ₩58,921 | ₩58,023 | ₩58,050 | -0.71% | 10.4만 |
| 2026.10.05 | ₩58,398 | ₩58,653 | ₩58,016 | ₩58,197 | -0.34% | 13.7만 |
| 2026.10.02 | ₩58,063 | ₩58,633 | ₩57,889 | ₩58,492 | +0.74% | 13.9만 |
| 2026.10.01 | ₩56,777 | ₩57,567 | ₩55,882 | ₩57,514 | +1.30% | 18.8만 |
| 2026.09.30 | ₩56,817 | ₩57,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,777 |
| -0.07% |
| 18.6만 |
| 2026.09.29 | ₩58,210 | ₩58,572 | ₩56,616 | ₩56,763 | -2.49% | 22.2만 |
|---|
| 2026.09.28 | ₩58,572 | ₩58,706 | ₩58,036 | ₩58,130 | -0.75% | 15.6만 |
|---|
| 2026.09.25 | ₩58,344 | ₩58,947 | ₩58,277 | ₩58,733 | +0.67% | 11.6만 |
|---|
| 2026.09.24 | ₩58,331 | ₩58,612 | ₩57,835 | ₩58,197 | -0.23% | 17.2만 |
|---|
| 2026.09.23 | ₩58,880 | ₩59,095 | ₩57,996 | ₩58,157 | -1.23% | 16.1만 |
|---|
| 2026.09.22 | ₩59,792 | ₩60,877 | ₩59,122 | ₩59,189 | -1.01% | 18.6만 |
|---|
| 2026.09.21 | ₩59,604 | ₩60,194 | ₩59,407 | ₩59,430 | -0.29% | 18.3만 |
|---|
| 2026.09.18 | ₩59,644 | ₩60,261 | ₩59,189 | ₩59,591 | -0.09% | 88.5만 |
|---|
| 2026.09.17 | ₩60,944 | ₩61,518 | ₩59,899 | ₩59,912 | -1.69% | 28.4만 |
|---|
| 2026.09.16 | ₩60,917 | ₩61,641 | ₩59,329 | ₩60,448 | -0.77% | 19.4만 |
|---|
| 2026.09.15 | ₩61,480 | ₩62,311 | ₩60,998 | ₩61,038 | -0.72% | 17.2만 |
|---|
| 2026.09.14 | ₩61,896 | ₩63,209 | ₩61,453 | ₩61,628 | -0.43% | 21.9만 |
|---|
| 2026.09.11 | ₩63,128 | ₩63,128 | ₩61,614 | ₩62,190 | -1.49% | 11.9만 |
|---|
| 2026.09.10 | ₩61,480 | ₩62,378 | ₩60,757 | ₩62,298 | +1.33% | 13.8만 |
|---|
| 2026.09.09 | ₩61,949 | ₩62,445 | ₩61,105 | ₩61,507 | -0.71% | 13만 |
|---|
| 2026.09.08 | ₩62,740 | ₩62,874 | ₩62,264 | ₩62,418 | -0.51% | 14.6만 |
|---|
| 2026.09.04 | ₩62,030 | ₩63,075 | ₩61,453 | ₩62,927 | +1.45% | 9.7만 |
|---|
| 2026.09.03 | ₩62,445 | ₩63,142 | ₩61,989 | ₩62,190 | -0.41% | 13.2만 |
|---|
| 2026.09.02 | ₩61,118 | ₩63,195 | ₩61,118 | ₩62,123 | +1.64% | 17.9만 |
|---|
| 2026.09.01 | ₩61,118 | ₩61,768 | ₩60,422 | ₩60,757 | -0.59% | 20만 |
|---|
| 2026.08.31 | ₩60,891 | ₩61,715 | ₩60,408 | ₩61,400 | +0.84% | 24.2만 |
|---|
| 2026.08.28 | ₩60,703 | ₩61,319 | ₩60,703 | ₩61,132 | +0.71% | 12.1만 |
|---|
| 2026.08.27 | ₩60,167 | ₩60,810 | ₩59,678 | ₩60,649 | +0.80% | 10.3만 |
|---|
| 2026.08.26 | ₩60,314 | ₩60,978 | ₩59,698 | ₩60,676 | +0.60% | 14.9만 |
|---|
| 2026.08.25 | ₩60,623 | ₩60,937 | ₩59,859 | ₩60,174 | -0.74% | 15.4만 |
|---|
| 2026.08.24 | ₩60,448 | ₩61,373 | ₩60,348 | ₩60,475 | +0.04% | 8.9만 |
|---|
| 2026.08.21 | ₩60,743 | ₩61,165 | ₩59,617 | ₩60,502 | -0.40% | 25.1만 |
|---|
| 2026.08.20 | ₩60,234 | ₩60,703 | ₩59,691 | ₩60,355 | +0.20% | 12.8만 |
|---|
| 2026.08.19 | ₩62,525 | ₩62,525 | ₩60,502 | ₩60,542 | -3.17% | 33.7만 |
|---|
| 2026.08.18 | ₩62,807 | ₩62,847 | ₩62,009 | ₩62,405 | -0.64% | 15.2만 |
|---|
| 2026.08.17 | ₩62,458 | ₩62,834 | ₩61,835 | ₩62,793 | +0.54% | 15.2만 |
|---|
| 2026.08.14 | ₩63,182 | ₩63,624 | ₩62,371 | ₩62,646 | -0.85% | 12.6만 |
|---|
| 2026.08.13 | ₩63,195 | ₩64,187 | ₩62,507 | ₩63,115 | -0.13% | 13.1만 |
|---|
| 2026.08.12 | ₩63,128 | ₩64,281 | ₩62,740 | ₩63,262 | +0.21% | 12.5만 |
|---|
| 2026.08.11 | ₩61,721 | ₩63,068 | ₩61,453 | ₩62,874 | +1.87% | 17.2만 |
|---|
| 2026.08.10 | ₩61,400 | ₩61,762 | ₩60,770 | ₩61,654 | +0.41% | 17.2만 |
|---|
| 2026.08.07 | ₩62,298 | ₩62,432 | ₩60,060 | ₩61,741 | -0.89% | 13.9만 |
|---|
| 2026.08.06 | ₩62,740 | ₩62,968 | ₩62,097 | ₩62,244 | -0.79% | 15.4만 |
|---|
| 2026.08.05 | ₩63,102 | ₩63,383 | ₩62,432 | ₩62,619 | -0.76% | 14.8만 |
|---|
| 2026.08.04 | ₩63,611 | ₩63,731 | ₩62,740 | ₩62,954 | -1.03% | 22만 |
|---|
| 2026.08.03 | ₩63,236 | ₩63,906 | ₩61,855 | ₩63,396 | +0.25% | 10.8만 |
|---|
| 2026.07.31 | ₩63,249 | ₩63,617 | ₩62,090 | ₩63,236 | -0.02% | 12.9만 |
|---|
| 2026.07.30 | ₩63,772 | ₩64,147 | ₩63,128 | ₩63,303 | -0.74% | 16.8만 |
|---|
| 2026.07.29 | ₩63,986 | ₩64,301 | ₩63,450 | ₩63,544 | -0.69% | 14.4만 |
|---|
| 2026.07.28 | ₩63,517 | ₩64,730 | ₩61,279 | ₩64,093 | +0.91% | 24.9만 |
|---|
| 2026.07.27 | ₩64,308 | ₩64,308 | ₩62,539 | ₩63,262 | -1.63% | 25만 |
|---|
| 2026.07.24 | ₩63,852 | ₩64,100 | ₩61,185 | ₩62,726 | -1.76% | 30.5만 |
|---|
| 2026.07.23 | ₩60,060 | ₩63,798 | ₩59,932 | ₩63,450 | +5.64% | 153만 |
|---|
| 2026.07.22 | ₩65,929 | ₩65,929 | ₩64,535 | ₩64,817 | -1.69% | 8.9만 |
|---|
| 2026.07.21 | ₩65,473 | ₩66,760 | ₩65,058 | ₩66,103 | +0.96% | 13.9만 |
|---|
| 2026.07.20 | ₩65,380 | ₩65,795 | ₩64,147 | ₩65,715 | +0.51% | 11.8만 |
|---|
| 2026.07.17 | ₩65,808 | ₩66,291 | ₩64,823 | ₩65,406 | -0.61% | 9.7만 |
|---|
| 2026.07.16 | ₩64,616 | ₩67,349 | ₩64,482 | ₩66,572 | +3.03% | 14.3만 |
|---|
| 2026.07.15 | ₩63,785 | ₩65,272 | ₩63,095 | ₩64,817 | +1.62% | 11.2만 |
|---|
| 2026.07.14 | ₩64,334 | ₩65,268 | ₩63,678 | ₩63,852 | -0.75% | 10.2만 |
|---|
| 2026.07.13 | ₩64,147 | ₩64,562 | ₩63,557 | ₩64,040 | -0.17% | 11.5만 |
|---|
| 2026.07.10 | ₩64,616 | ₩65,380 | ₩64,066 | ₩64,147 | -0.73% | 12.4만 |
|---|
| 2026.07.09 | ₩63,785 | ₩64,837 | ₩63,303 | ₩64,736 | +1.49% | 13만 |
|---|
| 2026.07.08 | ₩65,246 | ₩65,581 | ₩63,169 | ₩63,638 | -2.46% | 14.7만 |
|---|
| 2026.07.07 | ₩66,023 | ₩66,277 | ₩63,973 | ₩65,581 | -0.67% | 12.2만 |
|---|
| 2026.07.06 | ₩65,366 | ₩66,733 | ₩64,400 | ₩65,634 | +0.41% | 12.4만 |
|---|
| 2026.07.02 | ₩66,854 | ₩67,014 | ₩64,770 | ₩65,205 | -2.47% | 9.7만 |
|---|
| 2026.07.01 | ₩65,326 | ₩66,666 | ₩64,864 | ₩66,411 | +1.66% | 12.3만 |
|---|
| 2026.06.30 | ₩64,562 | ₩65,259 | ₩63,812 | ₩65,246 | +1.06% | 8.7만 |
|---|
| 2026.06.29 | ₩64,629 | ₩65,045 | ₩63,088 | ₩64,562 | -0.10% | 16.1만 |
|---|
| 2026.06.26 | ₩63,919 | ₩65,581 | ₩63,678 | ₩64,911 | +1.55% | 53.4만 |
|---|
| 2026.06.25 | ₩63,236 | ₩64,643 | ₩62,793 | ₩63,906 | +1.06% | 13.9만 |
|---|
| 2026.06.24 | ₩62,981 | ₩63,825 | ₩61,735 | ₩63,329 | +0.55% | 13.9만 |
|---|
| 2026.06.23 | ₩61,413 | ₩62,834 | ₩61,239 | ₩62,700 | +2.09% | 15.9만 |
|---|
| 2026.06.22 | ₩60,140 | ₩61,909 | ₩59,993 | ₩61,427 | +2.14% | 15.7만 |
|---|
| 2026.06.18 | ₩60,060 | ₩60,422 | ₩58,552 | ₩60,127 | +0.11% | 30.8만 |
|---|
| 2026.06.17 | ₩58,693 | ₩59,872 | ₩58,358 | ₩59,202 | +0.87% | 21.4만 |
|---|
| 2026.06.16 | ₩59,175 | ₩59,617 | ₩58,184 | ₩58,720 | -0.77% | 14.6만 |
|---|
| 2026.06.15 | ₩60,368 | ₩60,937 | ₩58,566 | ₩58,800 | -2.60% | 12만 |
|---|
| 2026.06.12 | ₩59,912 | ₩60,562 | ₩59,323 | ₩59,979 | +0.11% | 12.6만 |
|---|
| 2026.06.11 | ₩59,457 | ₩59,832 | ₩58,599 | ₩59,658 | +0.34% | 15.7만 |
|---|
| 2026.06.10 | ₩59,363 | ₩60,288 | ₩58,076 | ₩59,041 | -0.54% | 18.1만 |
|---|
| 2026.06.09 | ₩58,465 | ₩59,617 | ₩57,272 | ₩58,880 | +0.71% | 10.2만 |
|---|
| 2026.06.08 | ₩57,648 | ₩58,438 | ₩56,958 | ₩58,170 | +0.91% | 7.2만 |
|---|
| 2026.06.05 | ₩57,661 | ₩58,291 | ₩57,527 | ₩57,648 | -0.02% | 5.7만 |
|---|
| 2026.06.04 | ₩56,710 | ₩57,929 | ₩56,281 | ₩57,808 | +1.94% | 16.4만 |
|---|
| 2026.06.03 | ₩57,004 | ₩57,393 | ₩55,832 | ₩56,107 | -1.57% | 16.4만 |
|---|
| 2026.06.02 | ₩56,321 | ₩57,835 | ₩56,321 | ₩57,380 | +1.88% | 18.1만 |
|---|
| 2026.06.01 | ₩56,361 | ₩57,148 | ₩55,182 | ₩56,468 | +0.19% | 9.6만 |
|---|
| 2026.05.29 | ₩56,616 | ₩57,259 | ₩56,267 | ₩56,589 | -0.05% | 11만 |
|---|
| 2026.05.28 | ₩56,616 | ₩56,750 | ₩55,798 | ₩56,602 | -0.02% | 7.7만 |
|---|
| 2026.05.27 | ₩56,937 | ₩57,179 | ₩56,294 | ₩56,549 | -0.68% | 6.7만 |
|---|
| 2026.05.26 | ₩56,375 | ₩57,266 | ₩56,214 | ₩56,750 | +0.67% | 8.1만 |
|---|
| 2026.05.22 | ₩56,348 | ₩56,924 | ₩55,731 | ₩56,227 | -0.21% | 10.9만 |
|---|
| 2026.05.21 | ₩55,249 | ₩56,375 | ₩54,244 | ₩56,281 | +1.87% | 10만 |
|---|
| 2026.05.20 | ₩54,860 | ₩56,214 | ₩54,331 | ₩55,758 | +1.64% | 11.9만 |
|---|
| 2026.05.19 | ₩54,726 | ₩55,303 | ₩54,311 | ₩54,860 | +0.24% | 7.9만 |
|---|
| 2026.05.18 | ₩54,525 | ₩55,792 | ₩54,123 | ₩55,155 | +1.16% | 8.1만 |
|---|
| 2026.05.15 | ₩54,472 | ₩54,552 | ₩53,614 | ₩54,123 | -0.64% | 11.5만 |
|---|
| 2026.05.14 | ₩54,673 | ₩55,463 | ₩54,646 | ₩54,847 | +0.32% | 6.8만 |
|---|
| 2026.05.13 | ₩54,164 | ₩54,807 | ₩53,869 | ₩54,405 | +0.45% | 7.7만 |
|---|
| 2026.05.12 | ₩54,994 | ₩55,296 | ₩53,520 | ₩54,485 | -0.93% | 13.1만 |
|---|
| 2026.05.11 | ₩56,053 | ₩56,401 | ₩54,834 | ₩54,994 | -1.89% | 9만 |
|---|
| 2026.05.08 | ₩55,128 | ₩56,455 | ₩54,501 | ₩55,932 | +1.46% | 7.7만 |
|---|
| 2026.05.07 | ₩55,450 | ₩55,926 | ₩54,472 | ₩55,262 | -0.34% | 7.7만 |
|---|
| 2026.05.06 | ₩54,927 | ₩55,584 | ₩54,793 | ₩55,356 | +0.78% | 6.9만 |
|---|
| 2026.05.05 | ₩54,418 | ₩54,941 | ₩54,365 | ₩54,726 | +0.57% | 4.5만 |
|---|
| 2026.05.04 | ₩54,418 | ₩55,061 | ₩53,802 | ₩54,204 | -0.39% | 8.1만 |
|---|
| 2026.05.01 | ₩54,512 | ₩55,195 | ₩53,922 | ₩55,061 | +1.01% | 7.4만 |
|---|
| 2026.04.30 | ₩53,829 | ₩55,410 | ₩53,614 | ₩54,204 | +0.70% | 15.4만 |
|---|
| 2026.04.29 | ₩54,030 | ₩55,463 | ₩53,494 | ₩54,217 | +0.35% | 12.5만 |
|---|
| 2026.04.28 | ₩55,463 | ₩55,597 | ₩53,581 | ₩54,016 | -2.61% | 10.2만 |
|---|
| 2026.04.27 | ₩54,271 | ₩55,437 | ₩53,896 | ₩54,659 | +0.72% | 7.8만 |
|---|
| 2026.04.24 | ₩54,432 | ₩54,793 | ₩53,894 | ₩54,271 | -0.30% | 10.8만 |
|---|
| 2026.04.23 | ₩54,592 | ₩55,102 | ₩54,056 | ₩54,552 | -0.07% | 9.2만 |
|---|
| 2026.04.22 | ₩54,204 | ₩54,834 | ₩53,721 | ₩54,351 | +0.27% | 11.1만 |
|---|
| 2026.04.21 | ₩54,914 | ₩55,383 | ₩53,654 | ₩53,936 | -1.78% | 12.2만 |
|---|
| 2026.04.20 | ₩55,463 | ₩56,267 | ₩54,264 | ₩54,954 | -0.92% | 9.8만 |
|---|
| 2026.04.17 | ₩54,726 | ₩56,241 | ₩54,633 | ₩55,504 | +1.42% | 20.1만 |
|---|
| 2026.04.16 | ₩54,472 | ₩55,738 | ₩53,400 | ₩53,909 | -1.03% | 17만 |
|---|
| 2026.04.15 | ₩54,445 | ₩54,807 | ₩53,641 | ₩54,579 | +0.25% | 8.3만 |
|---|
| 2026.04.14 | ₩53,869 | ₩55,015 | ₩53,386 | ₩54,592 | +1.34% | 5.3만 |
|---|
| 2026.04.13 | ₩53,922 | ₩54,284 | ₩52,964 | ₩54,097 | +0.32% | 8.6만 |
|---|
| 2026.04.10 | ₩54,391 | ₩54,391 | ₩53,641 | ₩54,043 | -0.64% | 7.1만 |
|---|
| 2026.04.09 | ₩53,400 | ₩55,048 | ₩53,346 | ₩54,606 | +2.26% | 10.1만 |
|---|
| 2026.04.08 | ₩53,306 | ₩54,351 | ₩53,219 | ₩53,869 | +1.06% | 7.3만 |
|---|
| 2026.04.07 | ₩51,564 | ₩52,187 | ₩50,907 | ₩51,939 | +0.73% | 5.5만 |
|---|
| 2026.04.06 | ₩51,256 | ₩51,993 | ₩50,606 | ₩51,658 | +0.78% | 6.3만 |
|---|
| 2026.04.02 | ₩50,398 | ₩51,457 | ₩50,278 | ₩51,336 | +1.86% | 4.5만 |
|---|
| 2026.04.01 | ₩50,867 | ₩51,705 | ₩49,474 | ₩51,055 | +0.37% | 6.1만 |
|---|
| 2026.03.31 | ₩50,760 | ₩51,256 | ₩49,989 | ₩50,546 | -0.42% | 12.6만 |
|---|
| 2026.03.30 | ₩49,956 | ₩50,519 | ₩49,514 | ₩50,371 | +0.83% | 6.3만 |
|---|
| 2026.03.27 | ₩49,755 | ₩50,137 | ₩49,433 | ₩49,728 | -0.05% | 8.8만 |
|---|
| 2026.03.26 | ₩49,876 | ₩50,170 | ₩49,541 | ₩50,050 | +0.35% | 4.7만 |
|---|
| 2026.03.25 | ₩50,867 | ₩51,256 | ₩49,768 | ₩50,117 | -1.48% | 6.1만 |
|---|
| 2026.03.24 | ₩49,755 | ₩50,787 | ₩49,192 | ₩50,251 | +1.00% | 6.1만 |
|---|
| 2026.03.23 | ₩49,648 | ₩51,249 | ₩49,407 | ₩50,304 | +1.32% | 8.7만 |
|---|
| 2026.03.20 | ₩49,286 | ₩49,788 | ₩48,402 | ₩48,723 | -1.14% | 13.2만 |
|---|
| 2026.03.19 | ₩47,973 | ₩49,621 | ₩47,142 | ₩49,286 | +2.74% | 13.9만 |
|---|
| 2026.03.18 | ₩48,844 | ₩49,179 | ₩48,026 | ₩48,201 | -1.32% | 6.7만 |
|---|
| 2026.03.17 | ₩49,299 | ₩50,056 | ₩48,844 | ₩49,098 | -0.41% | 6.9만 |
|---|
| 2026.03.16 | ₩49,407 | ₩49,628 | ₩48,964 | ₩49,299 | -0.22% | 7.5만 |
|---|
| 2026.03.13 | ₩49,621 | ₩50,083 | ₩48,670 | ₩48,884 | -1.49% | 6.3만 |
|---|
| 2026.03.12 | ₩48,442 | ₩49,648 | ₩48,107 | ₩49,286 | +1.74% | 14만 |
|---|
| 2026.03.11 | ₩49,527 | ₩50,043 | ₩49,025 | ₩49,326 | -0.41% | 11.9만 |
|---|
| 2026.03.10 | ₩50,103 | ₩51,289 | ₩49,829 | ₩50,090 | -0.03% | 9만 |
|---|
| 2026.03.09 | ₩49,594 | ₩50,760 | ₩48,576 | ₩50,345 | +1.51% | 11.4만 |
|---|
| 2026.03.06 | ₩50,371 | ₩50,653 | ₩48,415 | ₩50,599 | +0.45% | 8.3만 |
|---|
| 2026.03.05 | ₩51,819 | ₩52,355 | ₩51,269 | ₩51,510 | -0.59% | 8.1만 |
|---|
| 2026.03.04 | ₩53,199 | ₩53,896 | ₩51,993 | ₩52,395 | -1.51% | 7.6만 |
|---|
| 2026.03.03 | ₩51,403 | ₩53,118 | ₩51,135 | ₩52,623 | +2.37% | 6.7만 |
|---|
| 2026.03.02 | ₩51,430 | ₩53,145 | ₩50,700 | ₩52,502 | +2.08% | 5.6만 |
|---|
| 2026.02.27 | ₩52,690 | ₩52,690 | ₩51,591 | ₩52,167 | -0.99% | 9.8만 |
|---|
| 2026.02.26 | ₩54,391 | ₩54,941 | ₩53,025 | ₩53,601 | -1.45% | 6.4만 |
|---|
| 2026.02.25 | ₩53,333 | ₩54,211 | ₩52,978 | ₩54,043 | +1.33% | 6.9만 |
|---|
| 2026.02.24 | ₩52,864 | ₩53,991 | ₩49,621 | ₩52,971 | +0.20% | 6.9만 |
|---|
| 2026.02.23 | ₩54,619 | ₩55,303 | ₩52,515 | ₩52,904 | -3.14% | 10.9만 |
|---|
| 2026.02.20 | ₩54,083 | ₩54,981 | ₩52,663 | ₩54,619 | +0.99% | 5.8만 |
|---|
| 2026.02.19 | ₩53,467 | ₩54,458 | ₩52,964 | ₩54,016 | +1.03% | 8.2만 |
|---|
| 2026.02.18 | ₩54,351 | ₩55,061 | ₩53,507 | ₩53,654 | -1.28% | 4.9만 |
|---|
| 2026.02.17 | ₩54,311 | ₩54,941 | ₩53,956 | ₩54,445 | +0.25% | 3.4만 |
|---|
| 2026.02.13 | ₩54,445 | ₩54,673 | ₩52,750 | ₩54,324 | -0.22% | 4.7만 |
|---|
| 2026.02.12 | ₩54,432 | ₩54,941 | ₩52,770 | ₩54,177 | -0.47% | 5.3만 |
|---|
| 2026.02.11 | ₩54,525 | ₩54,525 | ₩53,239 | ₩53,896 | -1.16% | 4만 |
|---|
| 2026.02.10 | ₩54,941 | ₩54,941 | ₩53,708 | ₩54,217 | -1.32% | 6.4만 |
|---|
| 2026.02.09 | ₩55,169 | ₩56,200 | ₩53,614 | ₩55,128 | -0.07% | 5.6만 |
|---|
| 2026.02.06 | ₩55,879 | ₩56,629 | ₩55,048 | ₩55,450 | -0.77% | 10.2만 |
|---|
| 2026.02.05 | ₩54,941 | ₩55,745 | ₩54,874 | ₩55,102 | +0.29% | 7.5만 |
|---|
| 2026.02.04 | ₩54,954 | ₩55,691 | ₩54,606 | ₩55,008 | +0.10% | 8.3만 |
|---|
| 2026.02.03 | ₩53,641 | ₩54,941 | ₩53,494 | ₩54,418 | +1.45% | 7.6만 |
|---|
| 2026.02.02 | ₩52,623 | ₩54,391 | ₩52,087 | ₩53,788 | +2.22% | 7.6만 |
|---|
| 2026.01.30 | ₩52,515 | ₩53,467 | ₩52,328 | ₩53,092 | +1.10% | 11.5만 |
|---|
| 2026.01.29 | ₩51,792 | ₩53,011 | ₩49,849 | ₩52,917 | +2.17% | 7.8만 |
|---|
| 2026.01.28 | ₩52,046 | ₩52,891 | ₩50,954 | ₩51,497 | -1.06% | 7.2만 |
|---|
| 2026.01.27 | ₩52,234 | ₩52,482 | ₩50,485 | ₩51,698 | -1.03% | 8.6만 |
|---|
| 2026.01.26 | ₩51,216 | ₩52,113 | ₩47,871 | ₩51,993 | +1.52% | 11.1만 |
|---|
| 2026.01.23 | ₩53,185 | ₩53,185 | ₩50,974 | ₩51,229 | -3.68% | 6만 |
|---|
| 2026.01.22 | ₩53,105 | ₩54,016 | ₩52,998 | ₩53,333 | +0.43% | 9.3만 |
|---|
| 2026.01.21 | ₩50,519 | ₩53,118 | ₩50,519 | ₩53,118 | +5.15% | 8.9만 |
|---|
| 2026.01.20 | ₩49,902 | ₩50,800 | ₩49,782 | ₩50,063 | +0.32% | 5.6만 |
|---|
| 2026.01.16 | ₩50,760 | ₩50,994 | ₩50,398 | ₩50,505 | -0.50% | 4.5만 |
|---|
| 2026.01.15 | ₩49,246 | ₩50,854 | ₩49,246 | ₩50,773 | +3.10% | 6.6만 |
|---|
| 2026.01.14 | ₩48,844 | ₩49,547 | ₩48,509 | ₩49,299 | +0.93% | 6.8만 |
|---|
| 2026.01.13 | ₩49,581 | ₩49,842 | ₩48,643 | ₩49,018 | -1.14% | 5.9만 |
|---|
| 2026.01.12 | ₩49,353 | ₩50,036 | ₩48,797 | ₩49,045 | -0.62% | 4.6만 |
|---|
| 2026.01.09 | ₩49,795 | ₩50,800 | ₩49,447 | ₩49,554 | -0.48% | 5.7만 |
|---|
| 2026.01.08 | ₩48,469 | ₩50,130 | ₩48,469 | ₩49,889 | +2.93% | 5.8만 |
|---|
| 2026.01.07 | ₩48,696 | ₩48,978 | ₩47,986 | ₩48,737 | +0.08% | 8.4만 |
|---|
| 2026.01.06 | ₩48,482 | ₩49,212 | ₩48,107 | ₩48,629 | +0.30% | 8.1만 |
|---|
| 2026.01.05 | ₩47,772 | ₩49,353 | ₩47,772 | ₩48,830 | +2.22% | 7.5만 |
|---|
| 2026.01.02 | ₩47,879 | ₩48,254 | ₩45,561 | ₩47,772 | -0.22% | 9.7만 |
|---|
| 2025.12.31 | ₩48,308 | ₩48,308 | ₩47,531 | ₩47,946 | -0.75% | 5.3만 |
|---|
| 2025.12.30 | ₩48,629 | ₩48,629 | ₩47,665 | ₩48,120 | -1.05% | 3.8만 |
|---|
| 2025.12.29 | ₩48,710 | ₩49,145 | ₩48,221 | ₩48,495 | -0.44% | 3.6만 |
|---|
| 2025.12.26 | ₩49,085 | ₩50,485 | ₩48,442 | ₩48,951 | -0.27% | 4.3만 |
|---|
| 2025.12.24 | ₩49,125 | ₩49,594 | ₩48,636 | ₩49,165 | +0.08% | 4.9만 |
|---|
| 2025.12.23 | ₩49,273 | ₩50,583 | ₩48,067 | ₩49,246 | -0.05% | 5.5만 |
|---|
| 2025.12.22 | ₩49,648 | ₩50,914 | ₩49,554 | ₩49,581 | -0.13% | 10.2만 |
|---|
| 2025.12.19 | ₩50,184 | ₩50,365 | ₩49,098 | ₩49,567 | -1.23% | 16.7만 |
|---|
| 2025.12.18 | ₩51,564 | ₩52,073 | ₩48,040 | ₩50,425 | -2.21% | 10.1만 |
|---|
| 2025.12.17 | ₩50,479 | ₩51,256 | ₩50,479 | ₩51,108 | +1.25% | 5만 |
|---|
| 2025.12.16 | ₩50,546 | ₩51,041 | ₩50,221 | ₩50,465 | -0.16% | 6.7만 |
|---|
| 2025.12.15 | ₩50,452 | ₩50,921 | ₩50,425 | ₩50,613 | +0.32% | 5.6만 |
|---|
| 2025.12.12 | ₩49,956 | ₩50,117 | ₩49,078 | ₩49,929 | -0.05% | 4.5만 |
|---|
| 2025.12.11 | ₩49,313 | ₩49,876 | ₩48,871 | ₩49,795 | +0.98% | 5만 |
|---|
| 2025.12.10 | ₩47,129 | ₩49,628 | ₩47,129 | ₩49,045 | +4.07% | 9.2만 |
|---|
| 2025.12.09 | ₩47,129 | ₩48,247 | ₩47,035 | ₩47,343 | +0.45% | 3.7만 |
|---|
| 2025.12.08 | ₩46,673 | ₩47,437 | ₩46,579 | ₩46,941 | +0.57% | 6만 |
|---|
| 2025.12.05 | ₩46,861 | ₩46,861 | ₩46,217 | ₩46,485 | -0.80% | 2.5만 |
|---|
| 2025.12.04 | ₩47,035 | ₩47,370 | ₩46,244 | ₩46,914 | -0.26% | 3.7만 |
|---|
| 2025.12.03 | ₩46,097 | ₩47,544 | ₩45,654 | ₩47,383 | +2.79% | 4.1만 |
|---|
| 2025.12.02 | ₩46,928 | ₩47,524 | ₩45,246 | ₩45,748 | -2.51% | 6.2만 |
|---|
| 2025.12.01 | ₩46,043 | ₩47,571 | ₩45,494 | ₩46,847 | +1.75% | 4.4만 |
|---|
| 2025.11.28 | ₩46,767 | ₩47,303 | ₩45,882 | ₩46,217 | -1.17% | 5.8만 |
|---|
| 2025.11.26 | ₩47,008 | ₩47,423 | ₩46,244 | ₩47,169 | +0.34% | 7만 |
|---|
| 2025.11.25 | ₩45,494 | ₩47,356 | ₩45,494 | ₩47,075 | +3.48% | 5.7만 |
|---|
| 2025.11.24 | ₩45,145 | ₩46,016 | ₩44,428 | ₩45,266 | +0.27% | 5.4만 |
|---|
| 2025.11.21 | ₩44,247 | ₩46,231 | ₩43,149 | ₩45,360 | +2.51% | 7.5만 |
|---|
| 2025.11.20 | ₩45,051 | ₩45,882 | ₩43,979 | ₩44,046 | -2.23% | 6.2만 |
|---|
| 2025.11.19 | ₩44,649 | ₩45,058 | ₩43,149 | ₩44,462 | -0.42% | 6.5만 |
|---|
| 2025.11.18 | ₩44,314 | ₩45,346 | ₩44,020 | ₩44,649 | +0.76% | 10.7만 |
|---|
| 2025.11.17 | ₩46,190 | ₩46,740 | ₩44,100 | ₩44,515 | -3.63% | 7.6만 |
|---|
| 2025.11.14 | ₩46,365 | ₩46,552 | ₩45,628 | ₩46,418 | +0.12% | 4.6만 |
|---|
| 2025.11.13 | ₩46,713 | ₩47,330 | ₩46,217 | ₩46,499 | -0.46% | 6.9만 |
|---|
| 2025.11.12 | ₩46,512 | ₩47,370 | ₩46,512 | ₩47,088 | +1.24% | 7.2만 |
|---|
| 2025.11.11 | ₩46,137 | ₩46,793 | ₩45,775 | ₩46,391 | +0.55% | 6.4만 |
|---|
| 2025.11.10 | ₩46,137 | ₩46,371 | ₩45,453 | ₩46,177 | +0.09% | 4.5만 |
|---|
| 2025.11.07 | ₩46,204 | ₩47,129 | ₩45,936 | ₩46,110 | -0.20% | 4.3만 |
|---|
| 2025.11.06 | ₩47,142 | ₩47,142 | ₩45,949 | ₩45,989 | -2.44% | 4.3만 |
|---|
| 2025.11.05 | ₩46,512 | ₩47,531 | ₩46,257 | ₩47,169 | +1.41% | 6.3만 |
|---|
| 2025.11.04 | ₩46,820 | ₩47,370 | ₩45,293 | ₩46,485 | -0.72% | 5.4만 |
|---|
| 2025.11.03 | ₩47,504 | ₩47,571 | ₩46,633 | ₩47,021 | -1.02% | 4.4만 |
|---|
| 2025.10.31 | ₩47,825 | ₩48,636 | ₩46,921 | ₩47,584 | -0.50% | 9.7만 |
|---|
| 2025.10.30 | ₩48,442 | ₩49,541 | ₩47,758 | ₩47,785 | -1.36% | 6.4만 |
|---|
| 2025.10.29 | ₩49,929 | ₩50,278 | ₩48,140 | ₩48,482 | -2.90% | 10.9만 |
|---|
| 2025.10.28 | ₩48,026 | ₩50,572 | ₩47,678 | ₩49,889 | +3.88% | 13.1만 |
|---|
| 2025.10.27 | ₩48,241 | ₩48,241 | ₩47,055 | ₩47,678 | -1.17% | 7.8만 |
|---|
| 2025.10.24 | ₩46,941 | ₩47,946 | ₩46,646 | ₩47,745 | +1.71% | 7.6만 |
|---|
| 2025.10.23 | ₩47,102 | ₩47,149 | ₩45,594 | ₩46,271 | -1.76% | 10.4만 |
|---|
| 2025.10.22 | ₩47,048 | ₩48,000 | ₩46,559 | ₩47,102 | +0.11% | 8.6만 |
|---|
| 2025.10.21 | ₩44,542 | ₩46,901 | ₩44,046 | ₩46,767 | +4.99% | 12만 |
|---|
| 2025.10.20 | ₩43,510 | ₩44,569 | ₩42,981 | ₩44,482 | +2.23% | 6.5만 |
|---|
| 2025.10.17 | ₩42,465 | ₩43,390 | ₩42,358 | ₩43,269 | +1.89% | 10.4만 |
|---|
| 2025.10.16 | ₩43,738 | ₩43,738 | ₩41,112 | ₩42,211 | -3.49% | 7.1만 |
|---|
| 2025.10.15 | ₩44,502 | ₩44,931 | ₩43,162 | ₩43,899 | -1.36% | 3.5만 |
|---|
| 2025.10.14 | ₩42,170 | ₩44,398 | ₩42,036 | ₩44,288 | +5.02% | 11.2만 |
|---|
| 2025.10.13 | ₩42,184 | ₩42,492 | ₩41,112 | ₩42,465 | +0.67% | 6.2만 |
|---|
| 2025.10.10 | ₩42,291 | ₩43,296 | ₩41,393 | ₩41,688 | -1.43% | 9.7만 |
|---|