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 | ₩57,170 | ₩57,666 | ₩56,969 | ₩56,969 | -0.35% | 21.6만 |
| 2026.10.08 | ₩56,513 | ₩57,518 | ₩56,312 | ₩57,277 | +1.35% | 14.6만 |
| 2026.10.07 | ₩57,733 | ₩57,733 | ₩56,727 | ₩56,794 | -1.63% | 22.3만 |
| 2026.10.06 | ₩58,511 | ₩58,967 | ₩58,068 | ₩58,095 | -0.71% | 10.4만 |
| 2026.10.05 | ₩58,444 | ₩58,699 | ₩58,062 | ₩58,243 | -0.34% | 13.7만 |
| 2026.10.02 | ₩58,109 | ₩58,679 | ₩57,934 | ₩58,538 | +0.74% | 13.9만 |
| 2026.10.01 | ₩56,821 | ₩57,612 | ₩55,925 | ₩57,559 | +1.30% | 18.8만 |
| 2026.09.30 | ₩56,861 | ₩57,197 | ₩56,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,821 |
| -0.07% |
| 18.6만 |
| 2026.09.29 | ₩58,256 | ₩58,618 | ₩56,660 | ₩56,808 | -2.49% | 22.2만 |
|---|
| 2026.09.28 | ₩58,618 | ₩58,752 | ₩58,082 | ₩58,176 | -0.75% | 15.6만 |
|---|
| 2026.09.25 | ₩58,390 | ₩58,994 | ₩58,323 | ₩58,779 | +0.67% | 11.6만 |
|---|
| 2026.09.24 | ₩58,377 | ₩58,658 | ₩57,881 | ₩58,243 | -0.23% | 17.2만 |
|---|
| 2026.09.23 | ₩58,927 | ₩59,141 | ₩58,042 | ₩58,202 | -1.23% | 16.1만 |
|---|
| 2026.09.22 | ₩59,839 | ₩60,925 | ₩59,168 | ₩59,235 | -1.01% | 18.6만 |
|---|
| 2026.09.21 | ₩59,651 | ₩60,241 | ₩59,454 | ₩59,476 | -0.29% | 18.3만 |
|---|
| 2026.09.18 | ₩59,691 | ₩60,308 | ₩59,235 | ₩59,637 | -0.09% | 88.5만 |
|---|
| 2026.09.17 | ₩60,992 | ₩61,566 | ₩59,946 | ₩59,959 | -1.69% | 28.4만 |
|---|
| 2026.09.16 | ₩60,965 | ₩61,689 | ₩59,376 | ₩60,496 | -0.77% | 19.4만 |
|---|
| 2026.09.15 | ₩61,528 | ₩62,360 | ₩61,046 | ₩61,086 | -0.72% | 17.2만 |
|---|
| 2026.09.14 | ₩61,944 | ₩63,258 | ₩61,501 | ₩61,676 | -0.43% | 21.9만 |
|---|
| 2026.09.11 | ₩63,178 | ₩63,178 | ₩61,662 | ₩62,239 | -1.49% | 11.9만 |
|---|
| 2026.09.10 | ₩61,528 | ₩62,427 | ₩60,804 | ₩62,346 | +1.33% | 13.8만 |
|---|
| 2026.09.09 | ₩61,998 | ₩62,494 | ₩61,153 | ₩61,555 | -0.71% | 13만 |
|---|
| 2026.09.08 | ₩62,789 | ₩62,923 | ₩62,313 | ₩62,467 | -0.51% | 14.6만 |
|---|
| 2026.09.04 | ₩62,078 | ₩63,124 | ₩61,501 | ₩62,977 | +1.45% | 9.7만 |
|---|
| 2026.09.03 | ₩62,494 | ₩63,191 | ₩62,038 | ₩62,239 | -0.41% | 13.2만 |
|---|
| 2026.09.02 | ₩61,166 | ₩63,245 | ₩61,166 | ₩62,172 | +1.64% | 17.9만 |
|---|
| 2026.09.01 | ₩61,166 | ₩61,817 | ₩60,469 | ₩60,804 | -0.59% | 20만 |
|---|
| 2026.08.31 | ₩60,938 | ₩61,763 | ₩60,455 | ₩61,448 | +0.84% | 24.2만 |
|---|
| 2026.08.28 | ₩60,750 | ₩61,367 | ₩60,750 | ₩61,180 | +0.71% | 12.1만 |
|---|
| 2026.08.27 | ₩60,214 | ₩60,858 | ₩59,725 | ₩60,697 | +0.80% | 10.3만 |
|---|
| 2026.08.26 | ₩60,362 | ₩61,025 | ₩59,745 | ₩60,724 | +0.60% | 14.9만 |
|---|
| 2026.08.25 | ₩60,670 | ₩60,985 | ₩59,906 | ₩60,221 | -0.74% | 15.4만 |
|---|
| 2026.08.24 | ₩60,496 | ₩61,421 | ₩60,395 | ₩60,522 | +0.04% | 8.9만 |
|---|
| 2026.08.21 | ₩60,791 | ₩61,213 | ₩59,664 | ₩60,549 | -0.40% | 25.1만 |
|---|
| 2026.08.20 | ₩60,281 | ₩60,750 | ₩59,738 | ₩60,402 | +0.20% | 12.8만 |
|---|
| 2026.08.19 | ₩62,574 | ₩62,574 | ₩60,549 | ₩60,590 | -3.17% | 33.7만 |
|---|
| 2026.08.18 | ₩62,856 | ₩62,896 | ₩62,058 | ₩62,454 | -0.64% | 15.2만 |
|---|
| 2026.08.17 | ₩62,507 | ₩62,883 | ₩61,884 | ₩62,843 | +0.54% | 15.2만 |
|---|
| 2026.08.14 | ₩63,231 | ₩63,674 | ₩62,420 | ₩62,695 | -0.85% | 12.6만 |
|---|
| 2026.08.13 | ₩63,245 | ₩64,237 | ₩62,556 | ₩63,164 | -0.13% | 13.1만 |
|---|
| 2026.08.12 | ₩63,178 | ₩64,331 | ₩62,789 | ₩63,312 | +0.21% | 12.5만 |
|---|
| 2026.08.11 | ₩61,770 | ₩63,117 | ₩61,501 | ₩62,923 | +1.87% | 17.2만 |
|---|
| 2026.08.10 | ₩61,448 | ₩61,810 | ₩60,818 | ₩61,703 | +0.41% | 17.2만 |
|---|
| 2026.08.07 | ₩62,346 | ₩62,480 | ₩60,107 | ₩61,790 | -0.89% | 13.9만 |
|---|
| 2026.08.06 | ₩62,789 | ₩63,017 | ₩62,145 | ₩62,293 | -0.79% | 15.4만 |
|---|
| 2026.08.05 | ₩63,151 | ₩63,433 | ₩62,480 | ₩62,668 | -0.76% | 14.8만 |
|---|
| 2026.08.04 | ₩63,661 | ₩63,781 | ₩62,789 | ₩63,003 | -1.03% | 22만 |
|---|
| 2026.08.03 | ₩63,285 | ₩63,956 | ₩61,904 | ₩63,446 | +0.25% | 10.8만 |
|---|
| 2026.07.31 | ₩63,299 | ₩63,667 | ₩62,138 | ₩63,285 | -0.02% | 12.9만 |
|---|
| 2026.07.30 | ₩63,822 | ₩64,197 | ₩63,178 | ₩63,352 | -0.74% | 16.8만 |
|---|
| 2026.07.29 | ₩64,036 | ₩64,351 | ₩63,500 | ₩63,594 | -0.69% | 14.4만 |
|---|
| 2026.07.28 | ₩63,567 | ₩64,780 | ₩61,327 | ₩64,143 | +0.91% | 24.9만 |
|---|
| 2026.07.27 | ₩64,358 | ₩64,358 | ₩62,588 | ₩63,312 | -1.63% | 25만 |
|---|
| 2026.07.24 | ₩63,902 | ₩64,150 | ₩61,233 | ₩62,775 | -1.76% | 30.5만 |
|---|
| 2026.07.23 | ₩60,107 | ₩63,848 | ₩59,979 | ₩63,500 | +5.64% | 153만 |
|---|
| 2026.07.22 | ₩65,981 | ₩65,981 | ₩64,586 | ₩64,868 | -1.69% | 8.9만 |
|---|
| 2026.07.21 | ₩65,525 | ₩66,812 | ₩65,109 | ₩66,155 | +0.96% | 13.9만 |
|---|
| 2026.07.20 | ₩65,431 | ₩65,847 | ₩64,197 | ₩65,766 | +0.51% | 11.8만 |
|---|
| 2026.07.17 | ₩65,860 | ₩66,343 | ₩64,874 | ₩65,458 | -0.61% | 9.7만 |
|---|
| 2026.07.16 | ₩64,666 | ₩67,402 | ₩64,532 | ₩66,624 | +3.03% | 14.3만 |
|---|
| 2026.07.15 | ₩63,835 | ₩65,324 | ₩63,144 | ₩64,868 | +1.62% | 11.2만 |
|---|
| 2026.07.14 | ₩64,385 | ₩65,319 | ₩63,728 | ₩63,902 | -0.75% | 10.2만 |
|---|
| 2026.07.13 | ₩64,197 | ₩64,613 | ₩63,607 | ₩64,090 | -0.17% | 11.5만 |
|---|
| 2026.07.10 | ₩64,666 | ₩65,431 | ₩64,117 | ₩64,197 | -0.73% | 12.4만 |
|---|
| 2026.07.09 | ₩63,835 | ₩64,888 | ₩63,352 | ₩64,787 | +1.49% | 13만 |
|---|
| 2026.07.08 | ₩65,297 | ₩65,632 | ₩63,218 | ₩63,687 | -2.46% | 14.7만 |
|---|
| 2026.07.07 | ₩66,075 | ₩66,329 | ₩64,023 | ₩65,632 | -0.67% | 12.2만 |
|---|
| 2026.07.06 | ₩65,417 | ₩66,785 | ₩64,450 | ₩65,686 | +0.41% | 12.4만 |
|---|
| 2026.07.02 | ₩66,906 | ₩67,067 | ₩64,821 | ₩65,256 | -2.47% | 9.7만 |
|---|
| 2026.07.01 | ₩65,377 | ₩66,718 | ₩64,914 | ₩66,463 | +1.66% | 12.3만 |
|---|
| 2026.06.30 | ₩64,613 | ₩65,310 | ₩63,862 | ₩65,297 | +1.06% | 8.7만 |
|---|
| 2026.06.29 | ₩64,680 | ₩65,096 | ₩63,138 | ₩64,613 | -0.10% | 16.1만 |
|---|
| 2026.06.26 | ₩63,969 | ₩65,632 | ₩63,728 | ₩64,961 | +1.55% | 53.4만 |
|---|
| 2026.06.25 | ₩63,285 | ₩64,693 | ₩62,843 | ₩63,956 | +1.06% | 13.9만 |
|---|
| 2026.06.24 | ₩63,030 | ₩63,875 | ₩61,783 | ₩63,379 | +0.55% | 13.9만 |
|---|
| 2026.06.23 | ₩61,461 | ₩62,883 | ₩61,287 | ₩62,749 | +2.09% | 15.9만 |
|---|
| 2026.06.22 | ₩60,187 | ₩61,957 | ₩60,040 | ₩61,475 | +2.14% | 15.7만 |
|---|
| 2026.06.18 | ₩60,107 | ₩60,469 | ₩58,598 | ₩60,174 | +0.11% | 30.8만 |
|---|
| 2026.06.17 | ₩58,739 | ₩59,919 | ₩58,404 | ₩59,248 | +0.87% | 21.4만 |
|---|
| 2026.06.16 | ₩59,222 | ₩59,664 | ₩58,229 | ₩58,766 | -0.77% | 14.6만 |
|---|
| 2026.06.15 | ₩60,415 | ₩60,985 | ₩58,611 | ₩58,846 | -2.60% | 12만 |
|---|
| 2026.06.12 | ₩59,959 | ₩60,610 | ₩59,369 | ₩60,026 | +0.11% | 12.6만 |
|---|
| 2026.06.11 | ₩59,503 | ₩59,879 | ₩58,645 | ₩59,704 | +0.34% | 15.7만 |
|---|
| 2026.06.10 | ₩59,409 | ₩60,335 | ₩58,122 | ₩59,088 | -0.54% | 18.1만 |
|---|
| 2026.06.09 | ₩58,511 | ₩59,664 | ₩57,317 | ₩58,927 | +0.71% | 10.2만 |
|---|
| 2026.06.08 | ₩57,693 | ₩58,484 | ₩57,002 | ₩58,216 | +0.91% | 7.2만 |
|---|
| 2026.06.05 | ₩57,706 | ₩58,337 | ₩57,572 | ₩57,693 | -0.02% | 5.7만 |
|---|
| 2026.06.04 | ₩56,754 | ₩57,974 | ₩56,325 | ₩57,854 | +1.94% | 16.4만 |
|---|
| 2026.06.03 | ₩57,049 | ₩57,438 | ₩55,876 | ₩56,151 | -1.57% | 16.4만 |
|---|
| 2026.06.02 | ₩56,365 | ₩57,881 | ₩56,365 | ₩57,425 | +1.88% | 18.1만 |
|---|
| 2026.06.01 | ₩56,405 | ₩57,193 | ₩55,225 | ₩56,513 | +0.19% | 9.6만 |
|---|
| 2026.05.29 | ₩56,660 | ₩57,304 | ₩56,312 | ₩56,633 | -0.05% | 11만 |
|---|
| 2026.05.28 | ₩56,660 | ₩56,794 | ₩55,842 | ₩56,647 | -0.02% | 7.7만 |
|---|
| 2026.05.27 | ₩56,982 | ₩57,223 | ₩56,338 | ₩56,593 | -0.68% | 6.7만 |
|---|
| 2026.05.26 | ₩56,419 | ₩57,311 | ₩56,258 | ₩56,794 | +0.67% | 8.1만 |
|---|
| 2026.05.22 | ₩56,392 | ₩56,969 | ₩55,775 | ₩56,271 | -0.21% | 10.9만 |
|---|
| 2026.05.21 | ₩55,292 | ₩56,419 | ₩54,287 | ₩56,325 | +1.87% | 10만 |
|---|
| 2026.05.20 | ₩54,903 | ₩56,258 | ₩54,374 | ₩55,802 | +1.64% | 11.9만 |
|---|
| 2026.05.19 | ₩54,769 | ₩55,346 | ₩54,354 | ₩54,903 | +0.24% | 7.9만 |
|---|
| 2026.05.18 | ₩54,568 | ₩55,835 | ₩54,166 | ₩55,198 | +1.16% | 8.1만 |
|---|
| 2026.05.15 | ₩54,514 | ₩54,595 | ₩53,656 | ₩54,166 | -0.64% | 11.5만 |
|---|
| 2026.05.14 | ₩54,716 | ₩55,507 | ₩54,689 | ₩54,890 | +0.32% | 6.8만 |
|---|
| 2026.05.13 | ₩54,206 | ₩54,850 | ₩53,911 | ₩54,447 | +0.45% | 7.7만 |
|---|
| 2026.05.12 | ₩55,038 | ₩55,339 | ₩53,562 | ₩54,528 | -0.93% | 13.1만 |
|---|
| 2026.05.11 | ₩56,097 | ₩56,446 | ₩54,877 | ₩55,038 | -1.89% | 9만 |
|---|
| 2026.05.08 | ₩55,172 | ₩56,499 | ₩54,544 | ₩55,976 | +1.46% | 7.7만 |
|---|
| 2026.05.07 | ₩55,493 | ₩55,970 | ₩54,514 | ₩55,306 | -0.34% | 7.7만 |
|---|
| 2026.05.06 | ₩54,970 | ₩55,628 | ₩54,836 | ₩55,400 | +0.78% | 6.9만 |
|---|
| 2026.05.05 | ₩54,461 | ₩54,984 | ₩54,407 | ₩54,769 | +0.57% | 4.5만 |
|---|
| 2026.05.04 | ₩54,461 | ₩55,105 | ₩53,844 | ₩54,246 | -0.39% | 8.1만 |
|---|
| 2026.05.01 | ₩54,555 | ₩55,239 | ₩53,965 | ₩55,105 | +1.01% | 7.4만 |
|---|
| 2026.04.30 | ₩53,871 | ₩55,453 | ₩53,656 | ₩54,246 | +0.70% | 15.4만 |
|---|
| 2026.04.29 | ₩54,072 | ₩55,507 | ₩53,536 | ₩54,260 | +0.35% | 12.5만 |
|---|
| 2026.04.28 | ₩55,507 | ₩55,641 | ₩53,623 | ₩54,059 | -2.61% | 10.2만 |
|---|
| 2026.04.27 | ₩54,313 | ₩55,480 | ₩53,938 | ₩54,702 | +0.72% | 7.8만 |
|---|
| 2026.04.24 | ₩54,474 | ₩54,836 | ₩53,936 | ₩54,313 | -0.30% | 10.8만 |
|---|
| 2026.04.23 | ₩54,635 | ₩55,145 | ₩54,099 | ₩54,595 | -0.07% | 9.2만 |
|---|
| 2026.04.22 | ₩54,246 | ₩54,877 | ₩53,763 | ₩54,394 | +0.27% | 11.1만 |
|---|
| 2026.04.21 | ₩54,957 | ₩55,426 | ₩53,696 | ₩53,978 | -1.78% | 12.2만 |
|---|
| 2026.04.20 | ₩55,507 | ₩56,312 | ₩54,307 | ₩54,997 | -0.92% | 9.8만 |
|---|
| 2026.04.17 | ₩54,769 | ₩56,285 | ₩54,675 | ₩55,547 | +1.42% | 20.1만 |
|---|
| 2026.04.16 | ₩54,514 | ₩55,782 | ₩53,442 | ₩53,951 | -1.03% | 17만 |
|---|
| 2026.04.15 | ₩54,488 | ₩54,850 | ₩53,683 | ₩54,622 | +0.25% | 8.3만 |
|---|
| 2026.04.14 | ₩53,911 | ₩55,058 | ₩53,428 | ₩54,635 | +1.34% | 5.3만 |
|---|
| 2026.04.13 | ₩53,965 | ₩54,327 | ₩53,006 | ₩54,139 | +0.32% | 8.6만 |
|---|
| 2026.04.10 | ₩54,434 | ₩54,434 | ₩53,683 | ₩54,085 | -0.64% | 7.1만 |
|---|
| 2026.04.09 | ₩53,442 | ₩55,091 | ₩53,388 | ₩54,649 | +2.26% | 10.1만 |
|---|
| 2026.04.08 | ₩53,348 | ₩54,394 | ₩53,261 | ₩53,911 | +1.06% | 7.3만 |
|---|
| 2026.04.07 | ₩51,604 | ₩52,228 | ₩50,947 | ₩51,980 | +0.73% | 5.5만 |
|---|
| 2026.04.06 | ₩51,296 | ₩52,034 | ₩50,646 | ₩51,698 | +0.78% | 6.3만 |
|---|
| 2026.04.02 | ₩50,438 | ₩51,497 | ₩50,317 | ₩51,376 | +1.86% | 4.5만 |
|---|
| 2026.04.01 | ₩50,907 | ₩51,745 | ₩49,512 | ₩51,095 | +0.37% | 6.1만 |
|---|
| 2026.03.31 | ₩50,800 | ₩51,296 | ₩50,029 | ₩50,585 | -0.42% | 12.6만 |
|---|
| 2026.03.30 | ₩49,995 | ₩50,558 | ₩49,553 | ₩50,411 | +0.83% | 6.3만 |
|---|
| 2026.03.27 | ₩49,794 | ₩50,176 | ₩49,472 | ₩49,767 | -0.05% | 8.8만 |
|---|
| 2026.03.26 | ₩49,915 | ₩50,210 | ₩49,579 | ₩50,089 | +0.35% | 4.7만 |
|---|
| 2026.03.25 | ₩50,907 | ₩51,296 | ₩49,807 | ₩50,156 | -1.48% | 6.1만 |
|---|
| 2026.03.24 | ₩49,794 | ₩50,827 | ₩49,231 | ₩50,290 | +1.00% | 6.1만 |
|---|
| 2026.03.23 | ₩49,687 | ₩51,289 | ₩49,445 | ₩50,344 | +1.32% | 8.7만 |
|---|
| 2026.03.20 | ₩49,325 | ₩49,827 | ₩48,439 | ₩48,761 | -1.14% | 13.2만 |
|---|
| 2026.03.19 | ₩48,010 | ₩49,660 | ₩47,179 | ₩49,325 | +2.74% | 13.9만 |
|---|
| 2026.03.18 | ₩48,882 | ₩49,217 | ₩48,064 | ₩48,238 | -1.32% | 6.7만 |
|---|
| 2026.03.17 | ₩49,338 | ₩50,096 | ₩48,882 | ₩49,137 | -0.41% | 6.9만 |
|---|
| 2026.03.16 | ₩49,445 | ₩49,667 | ₩49,003 | ₩49,338 | -0.22% | 7.5만 |
|---|
| 2026.03.13 | ₩49,660 | ₩50,122 | ₩48,708 | ₩48,922 | -1.49% | 6.3만 |
|---|
| 2026.03.12 | ₩48,480 | ₩49,687 | ₩48,144 | ₩49,325 | +1.74% | 14만 |
|---|
| 2026.03.11 | ₩49,566 | ₩50,082 | ₩49,063 | ₩49,365 | -0.41% | 11.9만 |
|---|
| 2026.03.10 | ₩50,143 | ₩51,329 | ₩49,868 | ₩50,129 | -0.03% | 9만 |
|---|
| 2026.03.09 | ₩49,633 | ₩50,800 | ₩48,614 | ₩50,384 | +1.51% | 11.4만 |
|---|
| 2026.03.06 | ₩50,411 | ₩50,692 | ₩48,453 | ₩50,639 | +0.45% | 8.3만 |
|---|
| 2026.03.05 | ₩51,859 | ₩52,396 | ₩51,309 | ₩51,551 | -0.59% | 8.1만 |
|---|
| 2026.03.04 | ₩53,240 | ₩53,938 | ₩52,034 | ₩52,436 | -1.51% | 7.6만 |
|---|
| 2026.03.03 | ₩51,443 | ₩53,160 | ₩51,175 | ₩52,664 | +2.37% | 6.7만 |
|---|
| 2026.03.02 | ₩51,470 | ₩53,187 | ₩50,739 | ₩52,543 | +2.08% | 5.6만 |
|---|
| 2026.02.27 | ₩52,731 | ₩52,731 | ₩51,631 | ₩52,208 | -0.99% | 9.8만 |
|---|
| 2026.02.26 | ₩54,434 | ₩54,984 | ₩53,066 | ₩53,643 | -1.45% | 6.4만 |
|---|
| 2026.02.25 | ₩53,375 | ₩54,253 | ₩53,019 | ₩54,085 | +1.33% | 6.9만 |
|---|
| 2026.02.24 | ₩52,905 | ₩54,033 | ₩49,660 | ₩53,012 | +0.20% | 6.9만 |
|---|
| 2026.02.23 | ₩54,662 | ₩55,346 | ₩52,557 | ₩52,945 | -3.14% | 10.9만 |
|---|
| 2026.02.20 | ₩54,126 | ₩55,024 | ₩52,704 | ₩54,662 | +0.99% | 5.8만 |
|---|
| 2026.02.19 | ₩53,509 | ₩54,501 | ₩53,006 | ₩54,059 | +1.03% | 8.2만 |
|---|
| 2026.02.18 | ₩54,394 | ₩55,105 | ₩53,549 | ₩53,696 | -1.28% | 4.9만 |
|---|
| 2026.02.17 | ₩54,354 | ₩54,984 | ₩53,998 | ₩54,488 | +0.25% | 3.4만 |
|---|
| 2026.02.13 | ₩54,488 | ₩54,716 | ₩52,791 | ₩54,367 | -0.22% | 4.7만 |
|---|
| 2026.02.12 | ₩54,474 | ₩54,984 | ₩52,811 | ₩54,219 | -0.47% | 5.3만 |
|---|
| 2026.02.11 | ₩54,568 | ₩54,568 | ₩53,281 | ₩53,938 | -1.16% | 4만 |
|---|
| 2026.02.10 | ₩54,984 | ₩54,984 | ₩53,750 | ₩54,260 | -1.32% | 6.4만 |
|---|
| 2026.02.09 | ₩55,212 | ₩56,244 | ₩53,656 | ₩55,172 | -0.07% | 5.6만 |
|---|
| 2026.02.06 | ₩55,923 | ₩56,674 | ₩55,091 | ₩55,493 | -0.77% | 10.2만 |
|---|
| 2026.02.05 | ₩54,984 | ₩55,789 | ₩54,917 | ₩55,145 | +0.29% | 7.5만 |
|---|
| 2026.02.04 | ₩54,997 | ₩55,735 | ₩54,649 | ₩55,051 | +0.10% | 8.3만 |
|---|
| 2026.02.03 | ₩53,683 | ₩54,984 | ₩53,536 | ₩54,461 | +1.45% | 7.6만 |
|---|
| 2026.02.02 | ₩52,664 | ₩54,434 | ₩52,127 | ₩53,831 | +2.22% | 7.6만 |
|---|
| 2026.01.30 | ₩52,557 | ₩53,509 | ₩52,369 | ₩53,133 | +1.10% | 11.5만 |
|---|
| 2026.01.29 | ₩51,832 | ₩53,053 | ₩49,888 | ₩52,959 | +2.17% | 7.8만 |
|---|
| 2026.01.28 | ₩52,087 | ₩52,932 | ₩50,994 | ₩51,537 | -1.06% | 7.2만 |
|---|
| 2026.01.27 | ₩52,275 | ₩52,523 | ₩50,525 | ₩51,738 | -1.03% | 8.6만 |
|---|
| 2026.01.26 | ₩51,256 | ₩52,154 | ₩47,908 | ₩52,034 | +1.52% | 11.1만 |
|---|
| 2026.01.23 | ₩53,227 | ₩53,227 | ₩51,014 | ₩51,269 | -3.68% | 6만 |
|---|
| 2026.01.22 | ₩53,147 | ₩54,059 | ₩53,039 | ₩53,375 | +0.43% | 9.3만 |
|---|
| 2026.01.21 | ₩50,558 | ₩53,160 | ₩50,558 | ₩53,160 | +5.15% | 8.9만 |
|---|
| 2026.01.20 | ₩49,941 | ₩50,840 | ₩49,821 | ₩50,102 | +0.32% | 5.6만 |
|---|
| 2026.01.16 | ₩50,800 | ₩51,034 | ₩50,438 | ₩50,545 | -0.50% | 4.5만 |
|---|
| 2026.01.15 | ₩49,284 | ₩50,894 | ₩49,284 | ₩50,813 | +3.10% | 6.6만 |
|---|
| 2026.01.14 | ₩48,882 | ₩49,586 | ₩48,547 | ₩49,338 | +0.93% | 6.8만 |
|---|
| 2026.01.13 | ₩49,620 | ₩49,881 | ₩48,681 | ₩49,056 | -1.14% | 5.9만 |
|---|
| 2026.01.12 | ₩49,392 | ₩50,076 | ₩48,835 | ₩49,083 | -0.62% | 4.6만 |
|---|
| 2026.01.09 | ₩49,834 | ₩50,840 | ₩49,485 | ₩49,593 | -0.48% | 5.7만 |
|---|
| 2026.01.08 | ₩48,506 | ₩50,169 | ₩48,506 | ₩49,928 | +2.93% | 5.8만 |
|---|
| 2026.01.07 | ₩48,734 | ₩49,016 | ₩48,024 | ₩48,775 | +0.08% | 8.4만 |
|---|
| 2026.01.06 | ₩48,520 | ₩49,251 | ₩48,144 | ₩48,667 | +0.30% | 8.1만 |
|---|
| 2026.01.05 | ₩47,809 | ₩49,392 | ₩47,809 | ₩48,869 | +2.22% | 7.5만 |
|---|
| 2026.01.02 | ₩47,916 | ₩48,292 | ₩45,596 | ₩47,809 | -0.22% | 9.7만 |
|---|
| 2025.12.31 | ₩48,346 | ₩48,346 | ₩47,568 | ₩47,983 | -0.75% | 5.3만 |
|---|
| 2025.12.30 | ₩48,667 | ₩48,667 | ₩47,702 | ₩48,158 | -1.05% | 3.8만 |
|---|
| 2025.12.29 | ₩48,748 | ₩49,184 | ₩48,258 | ₩48,533 | -0.44% | 3.6만 |
|---|
| 2025.12.26 | ₩49,123 | ₩50,525 | ₩48,480 | ₩48,989 | -0.27% | 4.3만 |
|---|
| 2025.12.24 | ₩49,164 | ₩49,633 | ₩48,674 | ₩49,204 | +0.08% | 4.9만 |
|---|
| 2025.12.23 | ₩49,311 | ₩50,623 | ₩48,104 | ₩49,284 | -0.05% | 5.5만 |
|---|
| 2025.12.22 | ₩49,687 | ₩50,954 | ₩49,593 | ₩49,620 | -0.13% | 10.2만 |
|---|
| 2025.12.19 | ₩50,223 | ₩50,404 | ₩49,137 | ₩49,606 | -1.23% | 16.7만 |
|---|
| 2025.12.18 | ₩51,604 | ₩52,114 | ₩48,077 | ₩50,464 | -2.21% | 10.1만 |
|---|
| 2025.12.17 | ₩50,518 | ₩51,296 | ₩50,518 | ₩51,148 | +1.25% | 5만 |
|---|
| 2025.12.16 | ₩50,585 | ₩51,081 | ₩50,261 | ₩50,505 | -0.16% | 6.7만 |
|---|
| 2025.12.15 | ₩50,491 | ₩50,961 | ₩50,464 | ₩50,652 | +0.32% | 5.6만 |
|---|
| 2025.12.12 | ₩49,995 | ₩50,156 | ₩49,117 | ₩49,968 | -0.05% | 4.5만 |
|---|
| 2025.12.11 | ₩49,351 | ₩49,915 | ₩48,909 | ₩49,834 | +0.98% | 5만 |
|---|
| 2025.12.10 | ₩47,165 | ₩49,667 | ₩47,165 | ₩49,083 | +4.07% | 9.2만 |
|---|
| 2025.12.09 | ₩47,165 | ₩48,285 | ₩47,072 | ₩47,380 | +0.45% | 3.7만 |
|---|
| 2025.12.08 | ₩46,709 | ₩47,474 | ₩46,616 | ₩46,978 | +0.57% | 6만 |
|---|
| 2025.12.05 | ₩46,897 | ₩46,897 | ₩46,254 | ₩46,522 | -0.80% | 2.5만 |
|---|
| 2025.12.04 | ₩47,072 | ₩47,407 | ₩46,280 | ₩46,951 | -0.26% | 3.7만 |
|---|
| 2025.12.03 | ₩46,133 | ₩47,581 | ₩45,690 | ₩47,420 | +2.79% | 4.1만 |
|---|
| 2025.12.02 | ₩46,964 | ₩47,561 | ₩45,281 | ₩45,784 | -2.51% | 6.2만 |
|---|
| 2025.12.01 | ₩46,079 | ₩47,608 | ₩45,529 | ₩46,884 | +1.75% | 4.4만 |
|---|
| 2025.11.28 | ₩46,803 | ₩47,340 | ₩45,918 | ₩46,254 | -1.17% | 5.8만 |
|---|
| 2025.11.26 | ₩47,045 | ₩47,460 | ₩46,280 | ₩47,206 | +0.34% | 7만 |
|---|
| 2025.11.25 | ₩45,529 | ₩47,393 | ₩45,529 | ₩47,112 | +3.48% | 5.7만 |
|---|
| 2025.11.24 | ₩45,181 | ₩46,052 | ₩44,463 | ₩45,301 | +0.27% | 5.4만 |
|---|
| 2025.11.21 | ₩44,282 | ₩46,267 | ₩43,182 | ₩45,395 | +2.51% | 7.5만 |
|---|
| 2025.11.20 | ₩45,087 | ₩45,918 | ₩44,014 | ₩44,081 | -2.23% | 6.2만 |
|---|
| 2025.11.19 | ₩44,684 | ₩45,093 | ₩43,182 | ₩44,497 | -0.42% | 6.5만 |
|---|
| 2025.11.18 | ₩44,349 | ₩45,382 | ₩44,054 | ₩44,684 | +0.76% | 10.7만 |
|---|
| 2025.11.17 | ₩46,227 | ₩46,777 | ₩44,135 | ₩44,550 | -3.63% | 7.6만 |
|---|
| 2025.11.14 | ₩46,401 | ₩46,589 | ₩45,663 | ₩46,455 | +0.12% | 4.6만 |
|---|
| 2025.11.13 | ₩46,750 | ₩47,367 | ₩46,254 | ₩46,535 | -0.46% | 6.9만 |
|---|
| 2025.11.12 | ₩46,549 | ₩47,407 | ₩46,549 | ₩47,125 | +1.24% | 7.2만 |
|---|
| 2025.11.11 | ₩46,173 | ₩46,830 | ₩45,811 | ₩46,428 | +0.55% | 6.4만 |
|---|
| 2025.11.10 | ₩46,173 | ₩46,408 | ₩45,489 | ₩46,213 | +0.09% | 4.5만 |
|---|
| 2025.11.07 | ₩46,240 | ₩47,165 | ₩45,972 | ₩46,146 | -0.20% | 4.3만 |
|---|
| 2025.11.06 | ₩47,179 | ₩47,179 | ₩45,985 | ₩46,026 | -2.44% | 4.3만 |
|---|
| 2025.11.05 | ₩46,549 | ₩47,568 | ₩46,294 | ₩47,206 | +1.41% | 6.3만 |
|---|
| 2025.11.04 | ₩46,857 | ₩47,407 | ₩45,328 | ₩46,522 | -0.72% | 5.4만 |
|---|
| 2025.11.03 | ₩47,541 | ₩47,608 | ₩46,669 | ₩47,058 | -1.02% | 4.4만 |
|---|
| 2025.10.31 | ₩47,863 | ₩48,674 | ₩46,958 | ₩47,621 | -0.50% | 9.7만 |
|---|
| 2025.10.30 | ₩48,480 | ₩49,579 | ₩47,796 | ₩47,823 | -1.36% | 6.4만 |
|---|
| 2025.10.29 | ₩49,968 | ₩50,317 | ₩48,178 | ₩48,520 | -2.90% | 10.9만 |
|---|
| 2025.10.28 | ₩48,064 | ₩50,612 | ₩47,715 | ₩49,928 | +3.88% | 13.1만 |
|---|
| 2025.10.27 | ₩48,279 | ₩48,279 | ₩47,092 | ₩47,715 | -1.17% | 7.8만 |
|---|
| 2025.10.24 | ₩46,978 | ₩47,983 | ₩46,683 | ₩47,782 | +1.71% | 7.6만 |
|---|
| 2025.10.23 | ₩47,139 | ₩47,186 | ₩45,630 | ₩46,307 | -1.76% | 10.4만 |
|---|
| 2025.10.22 | ₩47,085 | ₩48,037 | ₩46,595 | ₩47,139 | +0.11% | 8.6만 |
|---|
| 2025.10.21 | ₩44,577 | ₩46,937 | ₩44,081 | ₩46,803 | +4.99% | 12만 |
|---|
| 2025.10.20 | ₩43,545 | ₩44,604 | ₩43,015 | ₩44,517 | +2.23% | 6.5만 |
|---|
| 2025.10.17 | ₩42,499 | ₩43,424 | ₩42,391 | ₩43,303 | +1.89% | 10.4만 |
|---|
| 2025.10.16 | ₩43,773 | ₩43,773 | ₩41,144 | ₩42,244 | -3.49% | 7.1만 |
|---|
| 2025.10.15 | ₩44,537 | ₩44,966 | ₩43,196 | ₩43,933 | -1.36% | 3.5만 |
|---|
| 2025.10.14 | ₩42,203 | ₩44,432 | ₩42,069 | ₩44,322 | +5.02% | 11.2만 |
|---|
| 2025.10.13 | ₩42,217 | ₩42,525 | ₩41,144 | ₩42,499 | +0.67% | 6.2만 |
|---|
| 2025.10.10 | ₩42,324 | ₩43,330 | ₩41,426 | ₩41,721 | -1.43% | 9.7만 |
|---|