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 | ₩57,171 | ₩57,667 | ₩56,970 | ₩56,970 | -0.35% | 21.6만 |
| 2026.10.08 | ₩56,514 | ₩57,520 | ₩56,313 | ₩57,278 | +1.35% | 14.6만 |
| 2026.10.07 | ₩57,734 | ₩57,734 | ₩56,729 | ₩56,796 | -1.63% | 22.3만 |
| 2026.10.06 | ₩58,512 | ₩58,968 | ₩58,070 | ₩58,096 | -0.71% | 10.4만 |
| 2026.10.05 | ₩58,445 | ₩58,700 | ₩58,063 | ₩58,244 | -0.34% | 13.7만 |
| 2026.10.02 | ₩58,110 | ₩58,680 | ₩57,936 | ₩58,539 | +0.74% | 13.9만 |
| 2026.10.01 | ₩56,822 | ₩57,614 | ₩55,927 | ₩57,560 | +1.30% | 18.8만 |
| 2026.09.30 | ₩56,863 | ₩57,198 | ₩56,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,822 |
| -0.07% |
| 18.6만 |
| 2026.09.29 | ₩58,257 | ₩58,619 | ₩56,661 | ₩56,809 | -2.49% | 22.2만 |
|---|
| 2026.09.28 | ₩58,619 | ₩58,754 | ₩58,083 | ₩58,177 | -0.75% | 15.6만 |
|---|
| 2026.09.25 | ₩58,391 | ₩58,995 | ₩58,324 | ₩58,780 | +0.67% | 11.6만 |
|---|
| 2026.09.24 | ₩58,378 | ₩58,660 | ₩57,882 | ₩58,244 | -0.23% | 17.2만 |
|---|
| 2026.09.23 | ₩58,928 | ₩59,143 | ₩58,043 | ₩58,204 | -1.23% | 16.1만 |
|---|
| 2026.09.22 | ₩59,840 | ₩60,926 | ₩59,169 | ₩59,236 | -1.01% | 18.6만 |
|---|
| 2026.09.21 | ₩59,652 | ₩60,242 | ₩59,455 | ₩59,478 | -0.29% | 18.3만 |
|---|
| 2026.09.18 | ₩59,692 | ₩60,309 | ₩59,236 | ₩59,639 | -0.09% | 88.5만 |
|---|
| 2026.09.17 | ₩60,993 | ₩61,567 | ₩59,947 | ₩59,961 | -1.69% | 28.4만 |
|---|
| 2026.09.16 | ₩60,966 | ₩61,691 | ₩59,377 | ₩60,497 | -0.77% | 19.4만 |
|---|
| 2026.09.15 | ₩61,530 | ₩62,361 | ₩61,047 | ₩61,087 | -0.72% | 17.2만 |
|---|
| 2026.09.14 | ₩61,945 | ₩63,260 | ₩61,503 | ₩61,677 | -0.43% | 21.9만 |
|---|
| 2026.09.11 | ₩63,179 | ₩63,179 | ₩61,664 | ₩62,240 | -1.49% | 11.9만 |
|---|
| 2026.09.10 | ₩61,530 | ₩62,428 | ₩60,805 | ₩62,348 | +1.33% | 13.8만 |
|---|
| 2026.09.09 | ₩61,999 | ₩62,495 | ₩61,154 | ₩61,556 | -0.71% | 13만 |
|---|
| 2026.09.08 | ₩62,790 | ₩62,924 | ₩62,314 | ₩62,468 | -0.51% | 14.6만 |
|---|
| 2026.09.04 | ₩62,080 | ₩63,126 | ₩61,503 | ₩62,978 | +1.45% | 9.7만 |
|---|
| 2026.09.03 | ₩62,495 | ₩63,193 | ₩62,039 | ₩62,240 | -0.41% | 13.2만 |
|---|
| 2026.09.02 | ₩61,168 | ₩63,246 | ₩61,168 | ₩62,173 | +1.64% | 17.9만 |
|---|
| 2026.09.01 | ₩61,168 | ₩61,818 | ₩60,470 | ₩60,805 | -0.59% | 20만 |
|---|
| 2026.08.31 | ₩60,940 | ₩61,764 | ₩60,457 | ₩61,449 | +0.84% | 24.2만 |
|---|
| 2026.08.28 | ₩60,752 | ₩61,369 | ₩60,752 | ₩61,181 | +0.71% | 12.1만 |
|---|
| 2026.08.27 | ₩60,215 | ₩60,859 | ₩59,726 | ₩60,698 | +0.80% | 10.3만 |
|---|
| 2026.08.26 | ₩60,363 | ₩61,027 | ₩59,746 | ₩60,725 | +0.60% | 14.9만 |
|---|
| 2026.08.25 | ₩60,671 | ₩60,987 | ₩59,907 | ₩60,222 | -0.74% | 15.4만 |
|---|
| 2026.08.24 | ₩60,497 | ₩61,422 | ₩60,396 | ₩60,524 | +0.04% | 8.9만 |
|---|
| 2026.08.21 | ₩60,792 | ₩61,215 | ₩59,666 | ₩60,551 | -0.40% | 25.1만 |
|---|
| 2026.08.20 | ₩60,282 | ₩60,752 | ₩59,739 | ₩60,403 | +0.20% | 12.8만 |
|---|
| 2026.08.19 | ₩62,576 | ₩62,576 | ₩60,551 | ₩60,591 | -3.17% | 33.7만 |
|---|
| 2026.08.18 | ₩62,857 | ₩62,898 | ₩62,059 | ₩62,455 | -0.64% | 15.2만 |
|---|
| 2026.08.17 | ₩62,509 | ₩62,884 | ₩61,885 | ₩62,844 | +0.54% | 15.2만 |
|---|
| 2026.08.14 | ₩63,233 | ₩63,675 | ₩62,421 | ₩62,696 | -0.85% | 12.6만 |
|---|
| 2026.08.13 | ₩63,246 | ₩64,239 | ₩62,557 | ₩63,166 | -0.13% | 13.1만 |
|---|
| 2026.08.12 | ₩63,179 | ₩64,333 | ₩62,790 | ₩63,313 | +0.21% | 12.5만 |
|---|
| 2026.08.11 | ₩61,771 | ₩63,119 | ₩61,503 | ₩62,924 | +1.87% | 17.2만 |
|---|
| 2026.08.10 | ₩61,449 | ₩61,811 | ₩60,819 | ₩61,704 | +0.41% | 17.2만 |
|---|
| 2026.08.07 | ₩62,348 | ₩62,482 | ₩60,108 | ₩61,791 | -0.89% | 13.9만 |
|---|
| 2026.08.06 | ₩62,790 | ₩63,018 | ₩62,147 | ₩62,294 | -0.79% | 15.4만 |
|---|
| 2026.08.05 | ₩63,152 | ₩63,434 | ₩62,482 | ₩62,670 | -0.76% | 14.8만 |
|---|
| 2026.08.04 | ₩63,662 | ₩63,783 | ₩62,790 | ₩63,005 | -1.03% | 22만 |
|---|
| 2026.08.03 | ₩63,287 | ₩63,957 | ₩61,905 | ₩63,447 | +0.25% | 10.8만 |
|---|
| 2026.07.31 | ₩63,300 | ₩63,669 | ₩62,140 | ₩63,287 | -0.02% | 12.9만 |
|---|
| 2026.07.30 | ₩63,823 | ₩64,198 | ₩63,179 | ₩63,354 | -0.74% | 16.8만 |
|---|
| 2026.07.29 | ₩64,038 | ₩64,353 | ₩63,501 | ₩63,595 | -0.69% | 14.4만 |
|---|
| 2026.07.28 | ₩63,568 | ₩64,782 | ₩61,329 | ₩64,145 | +0.91% | 24.9만 |
|---|
| 2026.07.27 | ₩64,359 | ₩64,359 | ₩62,589 | ₩63,313 | -1.63% | 25만 |
|---|
| 2026.07.24 | ₩63,903 | ₩64,152 | ₩61,235 | ₩62,777 | -1.76% | 30.5만 |
|---|
| 2026.07.23 | ₩60,108 | ₩63,850 | ₩59,981 | ₩63,501 | +5.64% | 153만 |
|---|
| 2026.07.22 | ₩65,982 | ₩65,982 | ₩64,587 | ₩64,869 | -1.69% | 8.9만 |
|---|
| 2026.07.21 | ₩65,526 | ₩66,814 | ₩65,110 | ₩66,156 | +0.96% | 13.9만 |
|---|
| 2026.07.20 | ₩65,432 | ₩65,848 | ₩64,198 | ₩65,768 | +0.51% | 11.8만 |
|---|
| 2026.07.17 | ₩65,861 | ₩66,344 | ₩64,876 | ₩65,459 | -0.61% | 9.7만 |
|---|
| 2026.07.16 | ₩64,668 | ₩67,404 | ₩64,534 | ₩66,626 | +3.03% | 14.3만 |
|---|
| 2026.07.15 | ₩63,836 | ₩65,325 | ₩63,146 | ₩64,869 | +1.62% | 11.2만 |
|---|
| 2026.07.14 | ₩64,386 | ₩65,321 | ₩63,729 | ₩63,903 | -0.75% | 10.2만 |
|---|
| 2026.07.13 | ₩64,198 | ₩64,614 | ₩63,608 | ₩64,091 | -0.17% | 11.5만 |
|---|
| 2026.07.10 | ₩64,668 | ₩65,432 | ₩64,118 | ₩64,198 | -0.73% | 12.4만 |
|---|
| 2026.07.09 | ₩63,836 | ₩64,889 | ₩63,354 | ₩64,789 | +1.49% | 13만 |
|---|
| 2026.07.08 | ₩65,298 | ₩65,633 | ₩63,219 | ₩63,689 | -2.46% | 14.7만 |
|---|
| 2026.07.07 | ₩66,076 | ₩66,331 | ₩64,024 | ₩65,633 | -0.67% | 12.2만 |
|---|
| 2026.07.06 | ₩65,419 | ₩66,787 | ₩64,452 | ₩65,687 | +0.41% | 12.4만 |
|---|
| 2026.07.02 | ₩66,907 | ₩67,068 | ₩64,822 | ₩65,258 | -2.47% | 9.7만 |
|---|
| 2026.07.01 | ₩65,379 | ₩66,720 | ₩64,916 | ₩66,465 | +1.66% | 12.3만 |
|---|
| 2026.06.30 | ₩64,614 | ₩65,312 | ₩63,863 | ₩65,298 | +1.06% | 8.7만 |
|---|
| 2026.06.29 | ₩64,681 | ₩65,097 | ₩63,139 | ₩64,614 | -0.10% | 16.1만 |
|---|
| 2026.06.26 | ₩63,970 | ₩65,633 | ₩63,729 | ₩64,963 | +1.55% | 53.4만 |
|---|
| 2026.06.25 | ₩63,287 | ₩64,695 | ₩62,844 | ₩63,957 | +1.06% | 13.9만 |
|---|
| 2026.06.24 | ₩63,032 | ₩63,877 | ₩61,784 | ₩63,380 | +0.55% | 13.9만 |
|---|
| 2026.06.23 | ₩61,463 | ₩62,884 | ₩61,288 | ₩62,750 | +2.09% | 15.9만 |
|---|
| 2026.06.22 | ₩60,189 | ₩61,959 | ₩60,041 | ₩61,476 | +2.14% | 15.7만 |
|---|
| 2026.06.18 | ₩60,108 | ₩60,470 | ₩58,599 | ₩60,175 | +0.11% | 30.8만 |
|---|
| 2026.06.17 | ₩58,740 | ₩59,920 | ₩58,405 | ₩59,250 | +0.87% | 21.4만 |
|---|
| 2026.06.16 | ₩59,223 | ₩59,666 | ₩58,231 | ₩58,767 | -0.77% | 14.6만 |
|---|
| 2026.06.15 | ₩60,417 | ₩60,987 | ₩58,613 | ₩58,847 | -2.60% | 12만 |
|---|
| 2026.06.12 | ₩59,961 | ₩60,611 | ₩59,370 | ₩60,028 | +0.11% | 12.6만 |
|---|
| 2026.06.11 | ₩59,505 | ₩59,880 | ₩58,646 | ₩59,706 | +0.34% | 15.7만 |
|---|
| 2026.06.10 | ₩59,411 | ₩60,336 | ₩58,123 | ₩59,089 | -0.54% | 18.1만 |
|---|
| 2026.06.09 | ₩58,512 | ₩59,666 | ₩57,319 | ₩58,928 | +0.71% | 10.2만 |
|---|
| 2026.06.08 | ₩57,694 | ₩58,485 | ₩57,003 | ₩58,217 | +0.91% | 7.2만 |
|---|
| 2026.06.05 | ₩57,708 | ₩58,338 | ₩57,573 | ₩57,694 | -0.02% | 5.7만 |
|---|
| 2026.06.04 | ₩56,755 | ₩57,976 | ₩56,326 | ₩57,855 | +1.94% | 16.4만 |
|---|
| 2026.06.03 | ₩57,050 | ₩57,439 | ₩55,877 | ₩56,152 | -1.57% | 16.4만 |
|---|
| 2026.06.02 | ₩56,366 | ₩57,882 | ₩56,366 | ₩57,426 | +1.88% | 18.1만 |
|---|
| 2026.06.01 | ₩56,407 | ₩57,194 | ₩55,226 | ₩56,514 | +0.19% | 9.6만 |
|---|
| 2026.05.29 | ₩56,661 | ₩57,305 | ₩56,313 | ₩56,635 | -0.05% | 11만 |
|---|
| 2026.05.28 | ₩56,661 | ₩56,796 | ₩55,843 | ₩56,648 | -0.02% | 7.7만 |
|---|
| 2026.05.27 | ₩56,983 | ₩57,225 | ₩56,340 | ₩56,594 | -0.68% | 6.7만 |
|---|
| 2026.05.26 | ₩56,420 | ₩57,312 | ₩56,259 | ₩56,796 | +0.67% | 8.1만 |
|---|
| 2026.05.22 | ₩56,393 | ₩56,970 | ₩55,776 | ₩56,273 | -0.21% | 10.9만 |
|---|
| 2026.05.21 | ₩55,294 | ₩56,420 | ₩54,288 | ₩56,326 | +1.87% | 10만 |
|---|
| 2026.05.20 | ₩54,905 | ₩56,259 | ₩54,375 | ₩55,803 | +1.64% | 11.9만 |
|---|
| 2026.05.19 | ₩54,771 | ₩55,347 | ₩54,355 | ₩54,905 | +0.24% | 7.9만 |
|---|
| 2026.05.18 | ₩54,569 | ₩55,837 | ₩54,167 | ₩55,200 | +1.16% | 8.1만 |
|---|
| 2026.05.15 | ₩54,516 | ₩54,596 | ₩53,657 | ₩54,167 | -0.64% | 11.5만 |
|---|
| 2026.05.14 | ₩54,717 | ₩55,508 | ₩54,690 | ₩54,891 | +0.32% | 6.8만 |
|---|
| 2026.05.13 | ₩54,207 | ₩54,851 | ₩53,912 | ₩54,449 | +0.45% | 7.7만 |
|---|
| 2026.05.12 | ₩55,039 | ₩55,340 | ₩53,564 | ₩54,529 | -0.93% | 13.1만 |
|---|
| 2026.05.11 | ₩56,098 | ₩56,447 | ₩54,878 | ₩55,039 | -1.89% | 9만 |
|---|
| 2026.05.08 | ₩55,173 | ₩56,501 | ₩54,545 | ₩55,978 | +1.46% | 7.7만 |
|---|
| 2026.05.07 | ₩55,495 | ₩55,971 | ₩54,516 | ₩55,307 | -0.34% | 7.7만 |
|---|
| 2026.05.06 | ₩54,972 | ₩55,629 | ₩54,838 | ₩55,401 | +0.78% | 6.9만 |
|---|
| 2026.05.05 | ₩54,462 | ₩54,985 | ₩54,408 | ₩54,771 | +0.57% | 4.5만 |
|---|
| 2026.05.04 | ₩54,462 | ₩55,106 | ₩53,845 | ₩54,247 | -0.39% | 8.1만 |
|---|
| 2026.05.01 | ₩54,556 | ₩55,240 | ₩53,966 | ₩55,106 | +1.01% | 7.4만 |
|---|
| 2026.04.30 | ₩53,872 | ₩55,454 | ₩53,657 | ₩54,247 | +0.70% | 15.4만 |
|---|
| 2026.04.29 | ₩54,073 | ₩55,508 | ₩53,537 | ₩54,261 | +0.35% | 12.5만 |
|---|
| 2026.04.28 | ₩55,508 | ₩55,642 | ₩53,624 | ₩54,060 | -2.61% | 10.2만 |
|---|
| 2026.04.27 | ₩54,315 | ₩55,481 | ₩53,939 | ₩54,703 | +0.72% | 7.8만 |
|---|
| 2026.04.24 | ₩54,475 | ₩54,838 | ₩53,938 | ₩54,315 | -0.30% | 10.8만 |
|---|
| 2026.04.23 | ₩54,636 | ₩55,146 | ₩54,100 | ₩54,596 | -0.07% | 9.2만 |
|---|
| 2026.04.22 | ₩54,247 | ₩54,878 | ₩53,765 | ₩54,395 | +0.27% | 11.1만 |
|---|
| 2026.04.21 | ₩54,958 | ₩55,428 | ₩53,698 | ₩53,979 | -1.78% | 12.2만 |
|---|
| 2026.04.20 | ₩55,508 | ₩56,313 | ₩54,308 | ₩54,999 | -0.92% | 9.8만 |
|---|
| 2026.04.17 | ₩54,771 | ₩56,286 | ₩54,677 | ₩55,548 | +1.42% | 20.1만 |
|---|
| 2026.04.16 | ₩54,516 | ₩55,783 | ₩53,443 | ₩53,952 | -1.03% | 17만 |
|---|
| 2026.04.15 | ₩54,489 | ₩54,851 | ₩53,684 | ₩54,623 | +0.25% | 8.3만 |
|---|
| 2026.04.14 | ₩53,912 | ₩55,059 | ₩53,429 | ₩54,636 | +1.34% | 5.3만 |
|---|
| 2026.04.13 | ₩53,966 | ₩54,328 | ₩53,007 | ₩54,140 | +0.32% | 8.6만 |
|---|
| 2026.04.10 | ₩54,435 | ₩54,435 | ₩53,684 | ₩54,087 | -0.64% | 7.1만 |
|---|
| 2026.04.09 | ₩53,443 | ₩55,092 | ₩53,389 | ₩54,650 | +2.26% | 10.1만 |
|---|
| 2026.04.08 | ₩53,349 | ₩54,395 | ₩53,262 | ₩53,912 | +1.06% | 7.3만 |
|---|
| 2026.04.07 | ₩51,606 | ₩52,229 | ₩50,948 | ₩51,981 | +0.73% | 5.5만 |
|---|
| 2026.04.06 | ₩51,297 | ₩52,035 | ₩50,647 | ₩51,699 | +0.78% | 6.3만 |
|---|
| 2026.04.02 | ₩50,439 | ₩51,498 | ₩50,318 | ₩51,378 | +1.86% | 4.5만 |
|---|
| 2026.04.01 | ₩50,908 | ₩51,746 | ₩49,513 | ₩51,096 | +0.37% | 6.1만 |
|---|
| 2026.03.31 | ₩50,801 | ₩51,297 | ₩50,030 | ₩50,586 | -0.42% | 12.6만 |
|---|
| 2026.03.30 | ₩49,996 | ₩50,559 | ₩49,554 | ₩50,412 | +0.83% | 6.3만 |
|---|
| 2026.03.27 | ₩49,795 | ₩50,177 | ₩49,473 | ₩49,768 | -0.05% | 8.8만 |
|---|
| 2026.03.26 | ₩49,916 | ₩50,211 | ₩49,580 | ₩50,090 | +0.35% | 4.7만 |
|---|
| 2026.03.25 | ₩50,908 | ₩51,297 | ₩49,808 | ₩50,157 | -1.48% | 6.1만 |
|---|
| 2026.03.24 | ₩49,795 | ₩50,828 | ₩49,232 | ₩50,291 | +1.00% | 6.1만 |
|---|
| 2026.03.23 | ₩49,688 | ₩51,290 | ₩49,446 | ₩50,345 | +1.32% | 8.7만 |
|---|
| 2026.03.20 | ₩49,326 | ₩49,829 | ₩48,441 | ₩48,762 | -1.14% | 13.2만 |
|---|
| 2026.03.19 | ₩48,011 | ₩49,661 | ₩47,180 | ₩49,326 | +2.74% | 13.9만 |
|---|
| 2026.03.18 | ₩48,883 | ₩49,218 | ₩48,065 | ₩48,239 | -1.32% | 6.7만 |
|---|
| 2026.03.17 | ₩49,339 | ₩50,097 | ₩48,883 | ₩49,138 | -0.41% | 6.9만 |
|---|
| 2026.03.16 | ₩49,446 | ₩49,668 | ₩49,004 | ₩49,339 | -0.22% | 7.5만 |
|---|
| 2026.03.13 | ₩49,661 | ₩50,124 | ₩48,709 | ₩48,923 | -1.49% | 6.3만 |
|---|
| 2026.03.12 | ₩48,481 | ₩49,688 | ₩48,145 | ₩49,326 | +1.74% | 14만 |
|---|
| 2026.03.11 | ₩49,567 | ₩50,083 | ₩49,064 | ₩49,366 | -0.41% | 11.9만 |
|---|
| 2026.03.10 | ₩50,144 | ₩51,331 | ₩49,869 | ₩50,130 | -0.03% | 9만 |
|---|
| 2026.03.09 | ₩49,634 | ₩50,801 | ₩48,615 | ₩50,385 | +1.51% | 11.4만 |
|---|
| 2026.03.06 | ₩50,412 | ₩50,694 | ₩48,454 | ₩50,640 | +0.45% | 8.3만 |
|---|
| 2026.03.05 | ₩51,860 | ₩52,397 | ₩51,310 | ₩51,552 | -0.59% | 8.1만 |
|---|
| 2026.03.04 | ₩53,242 | ₩53,939 | ₩52,035 | ₩52,437 | -1.51% | 7.6만 |
|---|
| 2026.03.03 | ₩51,445 | ₩53,161 | ₩51,176 | ₩52,665 | +2.37% | 6.7만 |
|---|
| 2026.03.02 | ₩51,471 | ₩53,188 | ₩50,741 | ₩52,544 | +2.08% | 5.6만 |
|---|
| 2026.02.27 | ₩52,732 | ₩52,732 | ₩51,632 | ₩52,209 | -0.99% | 9.8만 |
|---|
| 2026.02.26 | ₩54,435 | ₩54,985 | ₩53,067 | ₩53,644 | -1.45% | 6.4만 |
|---|
| 2026.02.25 | ₩53,376 | ₩54,254 | ₩53,020 | ₩54,087 | +1.33% | 6.9만 |
|---|
| 2026.02.24 | ₩52,906 | ₩54,034 | ₩49,661 | ₩53,014 | +0.20% | 6.9만 |
|---|
| 2026.02.23 | ₩54,663 | ₩55,347 | ₩52,558 | ₩52,947 | -3.14% | 10.9만 |
|---|
| 2026.02.20 | ₩54,127 | ₩55,025 | ₩52,705 | ₩54,663 | +0.99% | 5.8만 |
|---|
| 2026.02.19 | ₩53,510 | ₩54,502 | ₩53,007 | ₩54,060 | +1.03% | 8.2만 |
|---|
| 2026.02.18 | ₩54,395 | ₩55,106 | ₩53,550 | ₩53,698 | -1.28% | 4.9만 |
|---|
| 2026.02.17 | ₩54,355 | ₩54,985 | ₩53,999 | ₩54,489 | +0.25% | 3.4만 |
|---|
| 2026.02.13 | ₩54,489 | ₩54,717 | ₩52,792 | ₩54,368 | -0.22% | 4.7만 |
|---|
| 2026.02.12 | ₩54,475 | ₩54,985 | ₩52,813 | ₩54,221 | -0.47% | 5.3만 |
|---|
| 2026.02.11 | ₩54,569 | ₩54,569 | ₩53,282 | ₩53,939 | -1.16% | 4만 |
|---|
| 2026.02.10 | ₩54,985 | ₩54,985 | ₩53,751 | ₩54,261 | -1.32% | 6.4만 |
|---|
| 2026.02.09 | ₩55,213 | ₩56,246 | ₩53,657 | ₩55,173 | -0.07% | 5.6만 |
|---|
| 2026.02.06 | ₩55,924 | ₩56,675 | ₩55,092 | ₩55,495 | -0.77% | 10.2만 |
|---|
| 2026.02.05 | ₩54,985 | ₩55,790 | ₩54,918 | ₩55,146 | +0.29% | 7.5만 |
|---|
| 2026.02.04 | ₩54,999 | ₩55,736 | ₩54,650 | ₩55,052 | +0.10% | 8.3만 |
|---|
| 2026.02.03 | ₩53,684 | ₩54,985 | ₩53,537 | ₩54,462 | +1.45% | 7.6만 |
|---|
| 2026.02.02 | ₩52,665 | ₩54,435 | ₩52,129 | ₩53,832 | +2.22% | 7.6만 |
|---|
| 2026.01.30 | ₩52,558 | ₩53,510 | ₩52,370 | ₩53,134 | +1.10% | 11.5만 |
|---|
| 2026.01.29 | ₩51,834 | ₩53,054 | ₩49,889 | ₩52,960 | +2.17% | 7.8만 |
|---|
| 2026.01.28 | ₩52,088 | ₩52,933 | ₩50,995 | ₩51,538 | -1.06% | 7.2만 |
|---|
| 2026.01.27 | ₩52,276 | ₩52,524 | ₩50,526 | ₩51,740 | -1.03% | 8.6만 |
|---|
| 2026.01.26 | ₩51,257 | ₩52,155 | ₩47,909 | ₩52,035 | +1.52% | 11.1만 |
|---|
| 2026.01.23 | ₩53,228 | ₩53,228 | ₩51,015 | ₩51,270 | -3.68% | 6만 |
|---|
| 2026.01.22 | ₩53,148 | ₩54,060 | ₩53,041 | ₩53,376 | +0.43% | 9.3만 |
|---|
| 2026.01.21 | ₩50,559 | ₩53,161 | ₩50,559 | ₩53,161 | +5.15% | 8.9만 |
|---|
| 2026.01.20 | ₩49,943 | ₩50,841 | ₩49,822 | ₩50,103 | +0.32% | 5.6만 |
|---|
| 2026.01.16 | ₩50,801 | ₩51,036 | ₩50,439 | ₩50,546 | -0.50% | 4.5만 |
|---|
| 2026.01.15 | ₩49,285 | ₩50,895 | ₩49,285 | ₩50,814 | +3.10% | 6.6만 |
|---|
| 2026.01.14 | ₩48,883 | ₩49,587 | ₩48,548 | ₩49,339 | +0.93% | 6.8만 |
|---|
| 2026.01.13 | ₩49,621 | ₩49,882 | ₩48,682 | ₩49,057 | -1.14% | 5.9만 |
|---|
| 2026.01.12 | ₩49,393 | ₩50,077 | ₩48,836 | ₩49,084 | -0.62% | 4.6만 |
|---|
| 2026.01.09 | ₩49,835 | ₩50,841 | ₩49,487 | ₩49,594 | -0.48% | 5.7만 |
|---|
| 2026.01.08 | ₩48,508 | ₩50,171 | ₩48,508 | ₩49,929 | +2.93% | 5.8만 |
|---|
| 2026.01.07 | ₩48,736 | ₩49,017 | ₩48,025 | ₩48,776 | +0.08% | 8.4만 |
|---|
| 2026.01.06 | ₩48,521 | ₩49,252 | ₩48,145 | ₩48,669 | +0.30% | 8.1만 |
|---|
| 2026.01.05 | ₩47,810 | ₩49,393 | ₩47,810 | ₩48,870 | +2.22% | 7.5만 |
|---|
| 2026.01.02 | ₩47,918 | ₩48,293 | ₩45,597 | ₩47,810 | -0.22% | 9.7만 |
|---|
| 2025.12.31 | ₩48,347 | ₩48,347 | ₩47,569 | ₩47,985 | -0.75% | 5.3만 |
|---|
| 2025.12.30 | ₩48,669 | ₩48,669 | ₩47,703 | ₩48,159 | -1.05% | 3.8만 |
|---|
| 2025.12.29 | ₩48,749 | ₩49,185 | ₩48,259 | ₩48,534 | -0.44% | 3.6만 |
|---|
| 2025.12.26 | ₩49,124 | ₩50,526 | ₩48,481 | ₩48,990 | -0.27% | 4.3만 |
|---|
| 2025.12.24 | ₩49,165 | ₩49,634 | ₩48,675 | ₩49,205 | +0.08% | 4.9만 |
|---|
| 2025.12.23 | ₩49,312 | ₩50,624 | ₩48,105 | ₩49,285 | -0.05% | 5.5만 |
|---|
| 2025.12.22 | ₩49,688 | ₩50,955 | ₩49,594 | ₩49,621 | -0.13% | 10.2만 |
|---|
| 2025.12.19 | ₩50,224 | ₩50,405 | ₩49,138 | ₩49,607 | -1.23% | 16.7만 |
|---|
| 2025.12.18 | ₩51,606 | ₩52,115 | ₩48,078 | ₩50,466 | -2.21% | 10.1만 |
|---|
| 2025.12.17 | ₩50,519 | ₩51,297 | ₩50,519 | ₩51,150 | +1.25% | 5만 |
|---|
| 2025.12.16 | ₩50,586 | ₩51,082 | ₩50,262 | ₩50,506 | -0.16% | 6.7만 |
|---|
| 2025.12.15 | ₩50,492 | ₩50,962 | ₩50,466 | ₩50,653 | +0.32% | 5.6만 |
|---|
| 2025.12.12 | ₩49,996 | ₩50,157 | ₩49,118 | ₩49,969 | -0.05% | 4.5만 |
|---|
| 2025.12.11 | ₩49,352 | ₩49,916 | ₩48,910 | ₩49,835 | +0.98% | 5만 |
|---|
| 2025.12.10 | ₩47,166 | ₩49,668 | ₩47,166 | ₩49,084 | +4.07% | 9.2만 |
|---|
| 2025.12.09 | ₩47,166 | ₩48,286 | ₩47,073 | ₩47,381 | +0.45% | 3.7만 |
|---|
| 2025.12.08 | ₩46,711 | ₩47,475 | ₩46,617 | ₩46,979 | +0.57% | 6만 |
|---|
| 2025.12.05 | ₩46,898 | ₩46,898 | ₩46,255 | ₩46,523 | -0.80% | 2.5만 |
|---|
| 2025.12.04 | ₩47,073 | ₩47,408 | ₩46,281 | ₩46,952 | -0.26% | 3.7만 |
|---|
| 2025.12.03 | ₩46,134 | ₩47,582 | ₩45,691 | ₩47,421 | +2.79% | 4.1만 |
|---|
| 2025.12.02 | ₩46,965 | ₩47,562 | ₩45,282 | ₩45,785 | -2.51% | 6.2만 |
|---|
| 2025.12.01 | ₩46,080 | ₩47,609 | ₩45,530 | ₩46,885 | +1.75% | 4.4만 |
|---|
| 2025.11.28 | ₩46,804 | ₩47,341 | ₩45,919 | ₩46,255 | -1.17% | 5.8만 |
|---|
| 2025.11.26 | ₩47,046 | ₩47,462 | ₩46,281 | ₩47,207 | +0.34% | 7만 |
|---|
| 2025.11.25 | ₩45,530 | ₩47,394 | ₩45,530 | ₩47,113 | +3.48% | 5.7만 |
|---|
| 2025.11.24 | ₩45,182 | ₩46,053 | ₩44,464 | ₩45,302 | +0.27% | 5.4만 |
|---|
| 2025.11.21 | ₩44,283 | ₩46,268 | ₩43,183 | ₩45,396 | +2.51% | 7.5만 |
|---|
| 2025.11.20 | ₩45,088 | ₩45,919 | ₩44,015 | ₩44,082 | -2.23% | 6.2만 |
|---|
| 2025.11.19 | ₩44,685 | ₩45,094 | ₩43,183 | ₩44,498 | -0.42% | 6.5만 |
|---|
| 2025.11.18 | ₩44,350 | ₩45,383 | ₩44,055 | ₩44,685 | +0.76% | 10.7만 |
|---|
| 2025.11.17 | ₩46,228 | ₩46,778 | ₩44,136 | ₩44,551 | -3.63% | 7.6만 |
|---|
| 2025.11.14 | ₩46,402 | ₩46,590 | ₩45,664 | ₩46,456 | +0.12% | 4.6만 |
|---|
| 2025.11.13 | ₩46,751 | ₩47,368 | ₩46,255 | ₩46,536 | -0.46% | 6.9만 |
|---|
| 2025.11.12 | ₩46,550 | ₩47,408 | ₩46,550 | ₩47,126 | +1.24% | 7.2만 |
|---|
| 2025.11.11 | ₩46,174 | ₩46,831 | ₩45,812 | ₩46,429 | +0.55% | 6.4만 |
|---|
| 2025.11.10 | ₩46,174 | ₩46,409 | ₩45,490 | ₩46,214 | +0.09% | 4.5만 |
|---|
| 2025.11.07 | ₩46,241 | ₩47,166 | ₩45,973 | ₩46,147 | -0.20% | 4.3만 |
|---|
| 2025.11.06 | ₩47,180 | ₩47,180 | ₩45,986 | ₩46,027 | -2.44% | 4.3만 |
|---|
| 2025.11.05 | ₩46,550 | ₩47,569 | ₩46,295 | ₩47,207 | +1.41% | 6.3만 |
|---|
| 2025.11.04 | ₩46,858 | ₩47,408 | ₩45,329 | ₩46,523 | -0.72% | 5.4만 |
|---|
| 2025.11.03 | ₩47,542 | ₩47,609 | ₩46,670 | ₩47,059 | -1.02% | 4.4만 |
|---|
| 2025.10.31 | ₩47,864 | ₩48,675 | ₩46,959 | ₩47,622 | -0.50% | 9.7만 |
|---|
| 2025.10.30 | ₩48,481 | ₩49,580 | ₩47,797 | ₩47,824 | -1.36% | 6.4만 |
|---|
| 2025.10.29 | ₩49,969 | ₩50,318 | ₩48,179 | ₩48,521 | -2.90% | 10.9만 |
|---|
| 2025.10.28 | ₩48,065 | ₩50,613 | ₩47,716 | ₩49,929 | +3.88% | 13.1만 |
|---|
| 2025.10.27 | ₩48,280 | ₩48,280 | ₩47,093 | ₩47,716 | -1.17% | 7.8만 |
|---|
| 2025.10.24 | ₩46,979 | ₩47,985 | ₩46,684 | ₩47,783 | +1.71% | 7.6만 |
|---|
| 2025.10.23 | ₩47,140 | ₩47,187 | ₩45,631 | ₩46,308 | -1.76% | 10.4만 |
|---|
| 2025.10.22 | ₩47,086 | ₩48,038 | ₩46,597 | ₩47,140 | +0.11% | 8.6만 |
|---|
| 2025.10.21 | ₩44,578 | ₩46,939 | ₩44,082 | ₩46,804 | +4.99% | 12만 |
|---|
| 2025.10.20 | ₩43,546 | ₩44,605 | ₩43,016 | ₩44,518 | +2.23% | 6.5만 |
|---|
| 2025.10.17 | ₩42,499 | ₩43,425 | ₩42,392 | ₩43,304 | +1.89% | 10.4만 |
|---|
| 2025.10.16 | ₩43,774 | ₩43,774 | ₩41,145 | ₩42,245 | -3.49% | 7.1만 |
|---|
| 2025.10.15 | ₩44,538 | ₩44,967 | ₩43,197 | ₩43,934 | -1.36% | 3.5만 |
|---|
| 2025.10.14 | ₩42,204 | ₩44,433 | ₩42,070 | ₩44,323 | +5.02% | 11.2만 |
|---|
| 2025.10.13 | ₩42,218 | ₩42,526 | ₩41,145 | ₩42,499 | +0.67% | 6.2만 |
|---|
| 2025.10.10 | ₩42,325 | ₩43,331 | ₩41,427 | ₩41,722 | -1.43% | 9.7만 |
|---|