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 | ₩57,157 | ₩57,653 | ₩56,956 | ₩56,956 | -0.35% | 21.6만 |
| 2026.10.08 | ₩56,500 | ₩57,506 | ₩56,299 | ₩57,264 | +1.35% | 14.6만 |
| 2026.10.07 | ₩57,720 | ₩57,720 | ₩56,715 | ₩56,782 | -1.63% | 22.3만 |
| 2026.10.06 | ₩58,498 | ₩58,954 | ₩58,055 | ₩58,082 | -0.71% | 10.4만 |
| 2026.10.05 | ₩58,431 | ₩58,686 | ₩58,049 | ₩58,230 | -0.34% | 13.7만 |
| 2026.10.02 | ₩58,096 | ₩58,665 | ₩57,921 | ₩58,525 | +0.74% | 13.9만 |
| 2026.10.01 | ₩56,808 | ₩57,599 | ₩55,913 | ₩57,546 | +1.30% | 18.8만 |
| 2026.09.30 | ₩56,849 | ₩57,184 | ₩56,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,808 |
| -0.07% |
| 18.6만 |
| 2026.09.29 | ₩58,243 | ₩58,605 | ₩56,648 | ₩56,795 | -2.49% | 22.2만 |
|---|
| 2026.09.28 | ₩58,605 | ₩58,739 | ₩58,069 | ₩58,163 | -0.75% | 15.6만 |
|---|
| 2026.09.25 | ₩58,377 | ₩58,980 | ₩58,310 | ₩58,766 | +0.67% | 11.6만 |
|---|
| 2026.09.24 | ₩58,364 | ₩58,645 | ₩57,868 | ₩58,230 | -0.23% | 17.2만 |
|---|
| 2026.09.23 | ₩58,913 | ₩59,128 | ₩58,029 | ₩58,189 | -1.23% | 16.1만 |
|---|
| 2026.09.22 | ₩59,825 | ₩60,911 | ₩59,155 | ₩59,222 | -1.01% | 18.6만 |
|---|
| 2026.09.21 | ₩59,637 | ₩60,227 | ₩59,440 | ₩59,463 | -0.29% | 18.3만 |
|---|
| 2026.09.18 | ₩59,678 | ₩60,294 | ₩59,222 | ₩59,624 | -0.09% | 88.5만 |
|---|
| 2026.09.17 | ₩60,978 | ₩61,552 | ₩59,932 | ₩59,946 | -1.69% | 28.4만 |
|---|
| 2026.09.16 | ₩60,951 | ₩61,675 | ₩59,363 | ₩60,482 | -0.77% | 19.4만 |
|---|
| 2026.09.15 | ₩61,515 | ₩62,346 | ₩61,032 | ₩61,072 | -0.72% | 17.2만 |
|---|
| 2026.09.14 | ₩61,930 | ₩63,244 | ₩61,488 | ₩61,662 | -0.43% | 21.9만 |
|---|
| 2026.09.11 | ₩63,164 | ₩63,164 | ₩61,649 | ₩62,225 | -1.49% | 11.9만 |
|---|
| 2026.09.10 | ₩61,515 | ₩62,413 | ₩60,791 | ₩62,332 | +1.33% | 13.8만 |
|---|
| 2026.09.09 | ₩61,984 | ₩62,480 | ₩61,139 | ₩61,541 | -0.71% | 13만 |
|---|
| 2026.09.08 | ₩62,775 | ₩62,909 | ₩62,299 | ₩62,453 | -0.51% | 14.6만 |
|---|
| 2026.09.04 | ₩62,064 | ₩63,110 | ₩61,488 | ₩62,963 | +1.45% | 9.7만 |
|---|
| 2026.09.03 | ₩62,480 | ₩63,177 | ₩62,024 | ₩62,225 | -0.41% | 13.2만 |
|---|
| 2026.09.02 | ₩61,153 | ₩63,231 | ₩61,153 | ₩62,158 | +1.64% | 17.9만 |
|---|
| 2026.09.01 | ₩61,153 | ₩61,803 | ₩60,455 | ₩60,791 | -0.59% | 20만 |
|---|
| 2026.08.31 | ₩60,925 | ₩61,749 | ₩60,442 | ₩61,434 | +0.84% | 24.2만 |
|---|
| 2026.08.28 | ₩60,737 | ₩61,354 | ₩60,737 | ₩61,166 | +0.71% | 12.1만 |
|---|
| 2026.08.27 | ₩60,201 | ₩60,844 | ₩59,711 | ₩60,683 | +0.80% | 10.3만 |
|---|
| 2026.08.26 | ₩60,348 | ₩61,012 | ₩59,731 | ₩60,710 | +0.60% | 14.9만 |
|---|
| 2026.08.25 | ₩60,656 | ₩60,972 | ₩59,892 | ₩60,207 | -0.74% | 15.4만 |
|---|
| 2026.08.24 | ₩60,482 | ₩61,407 | ₩60,382 | ₩60,509 | +0.04% | 8.9만 |
|---|
| 2026.08.21 | ₩60,777 | ₩61,199 | ₩59,651 | ₩60,536 | -0.40% | 25.1만 |
|---|
| 2026.08.20 | ₩60,268 | ₩60,737 | ₩59,725 | ₩60,388 | +0.20% | 12.8만 |
|---|
| 2026.08.19 | ₩62,560 | ₩62,560 | ₩60,536 | ₩60,576 | -3.17% | 33.7만 |
|---|
| 2026.08.18 | ₩62,842 | ₩62,882 | ₩62,044 | ₩62,440 | -0.64% | 15.2만 |
|---|
| 2026.08.17 | ₩62,493 | ₩62,869 | ₩61,870 | ₩62,828 | +0.54% | 15.2만 |
|---|
| 2026.08.14 | ₩63,217 | ₩63,660 | ₩62,406 | ₩62,681 | -0.85% | 12.6만 |
|---|
| 2026.08.13 | ₩63,231 | ₩64,223 | ₩62,542 | ₩63,150 | -0.13% | 13.1만 |
|---|
| 2026.08.12 | ₩63,164 | ₩64,317 | ₩62,775 | ₩63,298 | +0.21% | 12.5만 |
|---|
| 2026.08.11 | ₩61,756 | ₩63,103 | ₩61,488 | ₩62,909 | +1.87% | 17.2만 |
|---|
| 2026.08.10 | ₩61,434 | ₩61,796 | ₩60,804 | ₩61,689 | +0.41% | 17.2만 |
|---|
| 2026.08.07 | ₩62,332 | ₩62,466 | ₩60,093 | ₩61,776 | -0.89% | 13.9만 |
|---|
| 2026.08.06 | ₩62,775 | ₩63,003 | ₩62,131 | ₩62,279 | -0.79% | 15.4만 |
|---|
| 2026.08.05 | ₩63,137 | ₩63,418 | ₩62,466 | ₩62,654 | -0.76% | 14.8만 |
|---|
| 2026.08.04 | ₩63,646 | ₩63,767 | ₩62,775 | ₩62,989 | -1.03% | 22만 |
|---|
| 2026.08.03 | ₩63,271 | ₩63,941 | ₩61,890 | ₩63,432 | +0.25% | 10.8만 |
|---|
| 2026.07.31 | ₩63,284 | ₩63,653 | ₩62,125 | ₩63,271 | -0.02% | 12.9만 |
|---|
| 2026.07.30 | ₩63,807 | ₩64,183 | ₩63,164 | ₩63,338 | -0.74% | 16.8만 |
|---|
| 2026.07.29 | ₩64,022 | ₩64,337 | ₩63,485 | ₩63,579 | -0.69% | 14.4만 |
|---|
| 2026.07.28 | ₩63,553 | ₩64,766 | ₩61,313 | ₩64,129 | +0.91% | 24.9만 |
|---|
| 2026.07.27 | ₩64,344 | ₩64,344 | ₩62,574 | ₩63,298 | -1.63% | 25만 |
|---|
| 2026.07.24 | ₩63,888 | ₩64,136 | ₩61,220 | ₩62,761 | -1.76% | 30.5만 |
|---|
| 2026.07.23 | ₩60,093 | ₩63,834 | ₩59,966 | ₩63,485 | +5.64% | 153만 |
|---|
| 2026.07.22 | ₩65,966 | ₩65,966 | ₩64,571 | ₩64,853 | -1.69% | 8.9만 |
|---|
| 2026.07.21 | ₩65,510 | ₩66,797 | ₩65,094 | ₩66,140 | +0.96% | 13.9만 |
|---|
| 2026.07.20 | ₩65,416 | ₩65,832 | ₩64,183 | ₩65,751 | +0.51% | 11.8만 |
|---|
| 2026.07.17 | ₩65,845 | ₩66,328 | ₩64,860 | ₩65,443 | -0.61% | 9.7만 |
|---|
| 2026.07.16 | ₩64,652 | ₩67,387 | ₩64,518 | ₩66,609 | +3.03% | 14.3만 |
|---|
| 2026.07.15 | ₩63,821 | ₩65,309 | ₩63,130 | ₩64,853 | +1.62% | 11.2만 |
|---|
| 2026.07.14 | ₩64,370 | ₩65,305 | ₩63,713 | ₩63,888 | -0.75% | 10.2만 |
|---|
| 2026.07.13 | ₩64,183 | ₩64,598 | ₩63,593 | ₩64,075 | -0.17% | 11.5만 |
|---|
| 2026.07.10 | ₩64,652 | ₩65,416 | ₩64,102 | ₩64,183 | -0.73% | 12.4만 |
|---|
| 2026.07.09 | ₩63,821 | ₩64,873 | ₩63,338 | ₩64,773 | +1.49% | 13만 |
|---|
| 2026.07.08 | ₩65,282 | ₩65,617 | ₩63,204 | ₩63,673 | -2.46% | 14.7만 |
|---|
| 2026.07.07 | ₩66,060 | ₩66,314 | ₩64,008 | ₩65,617 | -0.67% | 12.2만 |
|---|
| 2026.07.06 | ₩65,403 | ₩66,770 | ₩64,436 | ₩65,671 | +0.41% | 12.4만 |
|---|
| 2026.07.02 | ₩66,891 | ₩67,052 | ₩64,806 | ₩65,242 | -2.47% | 9.7만 |
|---|
| 2026.07.01 | ₩65,363 | ₩66,703 | ₩64,900 | ₩66,449 | +1.66% | 12.3만 |
|---|
| 2026.06.30 | ₩64,598 | ₩65,296 | ₩63,847 | ₩65,282 | +1.06% | 8.7만 |
|---|
| 2026.06.29 | ₩64,665 | ₩65,081 | ₩63,123 | ₩64,598 | -0.10% | 16.1만 |
|---|
| 2026.06.26 | ₩63,955 | ₩65,617 | ₩63,713 | ₩64,947 | +1.55% | 53.4만 |
|---|
| 2026.06.25 | ₩63,271 | ₩64,679 | ₩62,828 | ₩63,941 | +1.06% | 13.9만 |
|---|
| 2026.06.24 | ₩63,016 | ₩63,861 | ₩61,769 | ₩63,365 | +0.55% | 13.9만 |
|---|
| 2026.06.23 | ₩61,447 | ₩62,869 | ₩61,273 | ₩62,735 | +2.09% | 15.9만 |
|---|
| 2026.06.22 | ₩60,174 | ₩61,944 | ₩60,026 | ₩61,461 | +2.14% | 15.7만 |
|---|
| 2026.06.18 | ₩60,093 | ₩60,455 | ₩58,585 | ₩60,160 | +0.11% | 30.8만 |
|---|
| 2026.06.17 | ₩58,726 | ₩59,906 | ₩58,391 | ₩59,235 | +0.87% | 21.4만 |
|---|
| 2026.06.16 | ₩59,208 | ₩59,651 | ₩58,216 | ₩58,753 | -0.77% | 14.6만 |
|---|
| 2026.06.15 | ₩60,402 | ₩60,972 | ₩58,598 | ₩58,833 | -2.60% | 12만 |
|---|
| 2026.06.12 | ₩59,946 | ₩60,596 | ₩59,356 | ₩60,013 | +0.11% | 12.6만 |
|---|
| 2026.06.11 | ₩59,490 | ₩59,865 | ₩58,632 | ₩59,691 | +0.34% | 15.7만 |
|---|
| 2026.06.10 | ₩59,396 | ₩60,321 | ₩58,109 | ₩59,074 | -0.54% | 18.1만 |
|---|
| 2026.06.09 | ₩58,498 | ₩59,651 | ₩57,305 | ₩58,913 | +0.71% | 10.2만 |
|---|
| 2026.06.08 | ₩57,680 | ₩58,471 | ₩56,989 | ₩58,203 | +0.91% | 7.2만 |
|---|
| 2026.06.05 | ₩57,693 | ₩58,323 | ₩57,559 | ₩57,680 | -0.02% | 5.7만 |
|---|
| 2026.06.04 | ₩56,741 | ₩57,961 | ₩56,312 | ₩57,841 | +1.94% | 16.4만 |
|---|
| 2026.06.03 | ₩57,036 | ₩57,425 | ₩55,863 | ₩56,138 | -1.57% | 16.4만 |
|---|
| 2026.06.02 | ₩56,353 | ₩57,868 | ₩56,353 | ₩57,412 | +1.88% | 18.1만 |
|---|
| 2026.06.01 | ₩56,393 | ₩57,180 | ₩55,213 | ₩56,500 | +0.19% | 9.6만 |
|---|
| 2026.05.29 | ₩56,648 | ₩57,291 | ₩56,299 | ₩56,621 | -0.05% | 11만 |
|---|
| 2026.05.28 | ₩56,648 | ₩56,782 | ₩55,830 | ₩56,634 | -0.02% | 7.7만 |
|---|
| 2026.05.27 | ₩56,969 | ₩57,211 | ₩56,326 | ₩56,580 | -0.68% | 6.7만 |
|---|
| 2026.05.26 | ₩56,406 | ₩57,298 | ₩56,245 | ₩56,782 | +0.67% | 8.1만 |
|---|
| 2026.05.22 | ₩56,379 | ₩56,956 | ₩55,763 | ₩56,259 | -0.21% | 10.9만 |
|---|
| 2026.05.21 | ₩55,280 | ₩56,406 | ₩54,274 | ₩56,312 | +1.87% | 10만 |
|---|
| 2026.05.20 | ₩54,891 | ₩56,245 | ₩54,362 | ₩55,789 | +1.64% | 11.9만 |
|---|
| 2026.05.19 | ₩54,757 | ₩55,334 | ₩54,341 | ₩54,891 | +0.24% | 7.9만 |
|---|
| 2026.05.18 | ₩54,556 | ₩55,823 | ₩54,154 | ₩55,186 | +1.16% | 8.1만 |
|---|
| 2026.05.15 | ₩54,502 | ₩54,583 | ₩53,644 | ₩54,154 | -0.64% | 11.5만 |
|---|
| 2026.05.14 | ₩54,703 | ₩55,494 | ₩54,677 | ₩54,878 | +0.32% | 6.8만 |
|---|
| 2026.05.13 | ₩54,194 | ₩54,837 | ₩53,899 | ₩54,435 | +0.45% | 7.7만 |
|---|
| 2026.05.12 | ₩55,025 | ₩55,327 | ₩53,550 | ₩54,516 | -0.93% | 13.1만 |
|---|
| 2026.05.11 | ₩56,084 | ₩56,433 | ₩54,864 | ₩55,025 | -1.89% | 9만 |
|---|
| 2026.05.08 | ₩55,159 | ₩56,487 | ₩54,532 | ₩55,964 | +1.46% | 7.7만 |
|---|
| 2026.05.07 | ₩55,481 | ₩55,957 | ₩54,502 | ₩55,293 | -0.34% | 7.7만 |
|---|
| 2026.05.06 | ₩54,958 | ₩55,615 | ₩54,824 | ₩55,387 | +0.78% | 6.9만 |
|---|
| 2026.05.05 | ₩54,449 | ₩54,972 | ₩54,395 | ₩54,757 | +0.57% | 4.5만 |
|---|
| 2026.05.04 | ₩54,449 | ₩55,092 | ₩53,832 | ₩54,234 | -0.39% | 8.1만 |
|---|
| 2026.05.01 | ₩54,543 | ₩55,226 | ₩53,953 | ₩55,092 | +1.01% | 7.4만 |
|---|
| 2026.04.30 | ₩53,859 | ₩55,441 | ₩53,644 | ₩54,234 | +0.70% | 15.4만 |
|---|
| 2026.04.29 | ₩54,060 | ₩55,494 | ₩53,524 | ₩54,248 | +0.35% | 12.5만 |
|---|
| 2026.04.28 | ₩55,494 | ₩55,629 | ₩53,611 | ₩54,046 | -2.61% | 10.2만 |
|---|
| 2026.04.27 | ₩54,301 | ₩55,468 | ₩53,926 | ₩54,690 | +0.72% | 7.8만 |
|---|
| 2026.04.24 | ₩54,462 | ₩54,824 | ₩53,924 | ₩54,301 | -0.30% | 10.8만 |
|---|
| 2026.04.23 | ₩54,623 | ₩55,132 | ₩54,087 | ₩54,583 | -0.07% | 9.2만 |
|---|
| 2026.04.22 | ₩54,234 | ₩54,864 | ₩53,751 | ₩54,382 | +0.27% | 11.1만 |
|---|
| 2026.04.21 | ₩54,945 | ₩55,414 | ₩53,684 | ₩53,966 | -1.78% | 12.2만 |
|---|
| 2026.04.20 | ₩55,494 | ₩56,299 | ₩54,294 | ₩54,985 | -0.92% | 9.8만 |
|---|
| 2026.04.17 | ₩54,757 | ₩56,272 | ₩54,663 | ₩55,535 | +1.42% | 20.1만 |
|---|
| 2026.04.16 | ₩54,502 | ₩55,769 | ₩53,430 | ₩53,939 | -1.03% | 17만 |
|---|
| 2026.04.15 | ₩54,475 | ₩54,837 | ₩53,671 | ₩54,610 | +0.25% | 8.3만 |
|---|
| 2026.04.14 | ₩53,899 | ₩55,045 | ₩53,416 | ₩54,623 | +1.34% | 5.3만 |
|---|
| 2026.04.13 | ₩53,953 | ₩54,315 | ₩52,994 | ₩54,127 | +0.32% | 8.6만 |
|---|
| 2026.04.10 | ₩54,422 | ₩54,422 | ₩53,671 | ₩54,073 | -0.64% | 7.1만 |
|---|
| 2026.04.09 | ₩53,430 | ₩55,079 | ₩53,376 | ₩54,636 | +2.26% | 10.1만 |
|---|
| 2026.04.08 | ₩53,336 | ₩54,382 | ₩53,249 | ₩53,899 | +1.06% | 7.3만 |
|---|
| 2026.04.07 | ₩51,593 | ₩52,216 | ₩50,936 | ₩51,968 | +0.73% | 5.5만 |
|---|
| 2026.04.06 | ₩51,284 | ₩52,022 | ₩50,634 | ₩51,687 | +0.78% | 6.3만 |
|---|
| 2026.04.02 | ₩50,426 | ₩51,486 | ₩50,306 | ₩51,365 | +1.86% | 4.5만 |
|---|
| 2026.04.01 | ₩50,896 | ₩51,734 | ₩49,501 | ₩51,083 | +0.37% | 6.1만 |
|---|
| 2026.03.31 | ₩50,788 | ₩51,284 | ₩50,017 | ₩50,574 | -0.42% | 12.6만 |
|---|
| 2026.03.30 | ₩49,984 | ₩50,547 | ₩49,541 | ₩50,400 | +0.83% | 6.3만 |
|---|
| 2026.03.27 | ₩49,783 | ₩50,165 | ₩49,461 | ₩49,756 | -0.05% | 8.8만 |
|---|
| 2026.03.26 | ₩49,903 | ₩50,198 | ₩49,568 | ₩50,078 | +0.35% | 4.7만 |
|---|
| 2026.03.25 | ₩50,896 | ₩51,284 | ₩49,796 | ₩50,145 | -1.48% | 6.1만 |
|---|
| 2026.03.24 | ₩49,783 | ₩50,815 | ₩49,220 | ₩50,279 | +1.00% | 6.1만 |
|---|
| 2026.03.23 | ₩49,676 | ₩51,278 | ₩49,434 | ₩50,333 | +1.32% | 8.7만 |
|---|
| 2026.03.20 | ₩49,314 | ₩49,816 | ₩48,429 | ₩48,750 | -1.14% | 13.2만 |
|---|
| 2026.03.19 | ₩48,000 | ₩49,649 | ₩47,168 | ₩49,314 | +2.74% | 13.9만 |
|---|
| 2026.03.18 | ₩48,871 | ₩49,206 | ₩48,053 | ₩48,227 | -1.32% | 6.7만 |
|---|
| 2026.03.17 | ₩49,327 | ₩50,084 | ₩48,871 | ₩49,126 | -0.41% | 6.9만 |
|---|
| 2026.03.16 | ₩49,434 | ₩49,655 | ₩48,992 | ₩49,327 | -0.22% | 7.5만 |
|---|
| 2026.03.13 | ₩49,649 | ₩50,111 | ₩48,697 | ₩48,911 | -1.49% | 6.3만 |
|---|
| 2026.03.12 | ₩48,469 | ₩49,676 | ₩48,134 | ₩49,314 | +1.74% | 14만 |
|---|
| 2026.03.11 | ₩49,555 | ₩50,071 | ₩49,052 | ₩49,354 | -0.41% | 11.9만 |
|---|
| 2026.03.10 | ₩50,131 | ₩51,318 | ₩49,857 | ₩50,118 | -0.03% | 9만 |
|---|
| 2026.03.09 | ₩49,622 | ₩50,788 | ₩48,603 | ₩50,373 | +1.51% | 11.4만 |
|---|
| 2026.03.06 | ₩50,400 | ₩50,681 | ₩48,442 | ₩50,627 | +0.45% | 8.3만 |
|---|
| 2026.03.05 | ₩51,848 | ₩52,384 | ₩51,298 | ₩51,539 | -0.59% | 8.1만 |
|---|
| 2026.03.04 | ₩53,229 | ₩53,926 | ₩52,022 | ₩52,424 | -1.51% | 7.6만 |
|---|
| 2026.03.03 | ₩51,432 | ₩53,148 | ₩51,164 | ₩52,652 | +2.37% | 6.7만 |
|---|
| 2026.03.02 | ₩51,459 | ₩53,175 | ₩50,728 | ₩52,531 | +2.08% | 5.6만 |
|---|
| 2026.02.27 | ₩52,719 | ₩52,719 | ₩51,620 | ₩52,196 | -0.99% | 9.8만 |
|---|
| 2026.02.26 | ₩54,422 | ₩54,972 | ₩53,054 | ₩53,631 | -1.45% | 6.4만 |
|---|
| 2026.02.25 | ₩53,363 | ₩54,241 | ₩53,007 | ₩54,073 | +1.33% | 6.9만 |
|---|
| 2026.02.24 | ₩52,893 | ₩54,021 | ₩49,649 | ₩53,001 | +0.20% | 6.9만 |
|---|
| 2026.02.23 | ₩54,650 | ₩55,334 | ₩52,545 | ₩52,934 | -3.14% | 10.9만 |
|---|
| 2026.02.20 | ₩54,113 | ₩55,012 | ₩52,692 | ₩54,650 | +0.99% | 5.8만 |
|---|
| 2026.02.19 | ₩53,497 | ₩54,489 | ₩52,994 | ₩54,046 | +1.03% | 8.2만 |
|---|
| 2026.02.18 | ₩54,382 | ₩55,092 | ₩53,537 | ₩53,684 | -1.28% | 4.9만 |
|---|
| 2026.02.17 | ₩54,341 | ₩54,972 | ₩53,986 | ₩54,475 | +0.25% | 3.4만 |
|---|
| 2026.02.13 | ₩54,475 | ₩54,703 | ₩52,779 | ₩54,355 | -0.22% | 4.7만 |
|---|
| 2026.02.12 | ₩54,462 | ₩54,972 | ₩52,800 | ₩54,207 | -0.47% | 5.3만 |
|---|
| 2026.02.11 | ₩54,556 | ₩54,556 | ₩53,269 | ₩53,926 | -1.16% | 4만 |
|---|
| 2026.02.10 | ₩54,972 | ₩54,972 | ₩53,738 | ₩54,248 | -1.32% | 6.4만 |
|---|
| 2026.02.09 | ₩55,199 | ₩56,232 | ₩53,644 | ₩55,159 | -0.07% | 5.6만 |
|---|
| 2026.02.06 | ₩55,910 | ₩56,661 | ₩55,079 | ₩55,481 | -0.77% | 10.2만 |
|---|
| 2026.02.05 | ₩54,972 | ₩55,776 | ₩54,905 | ₩55,132 | +0.29% | 7.5만 |
|---|
| 2026.02.04 | ₩54,985 | ₩55,722 | ₩54,636 | ₩55,039 | +0.10% | 8.3만 |
|---|
| 2026.02.03 | ₩53,671 | ₩54,972 | ₩53,524 | ₩54,449 | +1.45% | 7.6만 |
|---|
| 2026.02.02 | ₩52,652 | ₩54,422 | ₩52,116 | ₩53,819 | +2.22% | 7.6만 |
|---|
| 2026.01.30 | ₩52,545 | ₩53,497 | ₩52,357 | ₩53,121 | +1.10% | 11.5만 |
|---|
| 2026.01.29 | ₩51,821 | ₩53,041 | ₩49,877 | ₩52,947 | +2.17% | 7.8만 |
|---|
| 2026.01.28 | ₩52,076 | ₩52,920 | ₩50,983 | ₩51,526 | -1.06% | 7.2만 |
|---|
| 2026.01.27 | ₩52,263 | ₩52,511 | ₩50,514 | ₩51,727 | -1.03% | 8.6만 |
|---|
| 2026.01.26 | ₩51,244 | ₩52,143 | ₩47,898 | ₩52,022 | +1.52% | 11.1만 |
|---|
| 2026.01.23 | ₩53,215 | ₩53,215 | ₩51,003 | ₩51,258 | -3.68% | 6만 |
|---|
| 2026.01.22 | ₩53,135 | ₩54,046 | ₩53,027 | ₩53,363 | +0.43% | 9.3만 |
|---|
| 2026.01.21 | ₩50,547 | ₩53,148 | ₩50,547 | ₩53,148 | +5.15% | 8.9만 |
|---|
| 2026.01.20 | ₩49,930 | ₩50,829 | ₩49,810 | ₩50,091 | +0.32% | 5.6만 |
|---|
| 2026.01.16 | ₩50,788 | ₩51,023 | ₩50,426 | ₩50,534 | -0.50% | 4.5만 |
|---|
| 2026.01.15 | ₩49,273 | ₩50,882 | ₩49,273 | ₩50,802 | +3.10% | 6.6만 |
|---|
| 2026.01.14 | ₩48,871 | ₩49,575 | ₩48,536 | ₩49,327 | +0.93% | 6.8만 |
|---|
| 2026.01.13 | ₩49,608 | ₩49,870 | ₩48,670 | ₩49,045 | -1.14% | 5.9만 |
|---|
| 2026.01.12 | ₩49,381 | ₩50,064 | ₩48,824 | ₩49,072 | -0.62% | 4.6만 |
|---|
| 2026.01.09 | ₩49,823 | ₩50,829 | ₩49,474 | ₩49,582 | -0.48% | 5.7만 |
|---|
| 2026.01.08 | ₩48,496 | ₩50,158 | ₩48,496 | ₩49,917 | +2.93% | 5.8만 |
|---|
| 2026.01.07 | ₩48,724 | ₩49,005 | ₩48,013 | ₩48,764 | +0.08% | 8.4만 |
|---|
| 2026.01.06 | ₩48,509 | ₩49,240 | ₩48,134 | ₩48,657 | +0.30% | 8.1만 |
|---|
| 2026.01.05 | ₩47,798 | ₩49,381 | ₩47,798 | ₩48,858 | +2.22% | 7.5만 |
|---|
| 2026.01.02 | ₩47,906 | ₩48,281 | ₩45,586 | ₩47,798 | -0.22% | 9.7만 |
|---|
| 2025.12.31 | ₩48,335 | ₩48,335 | ₩47,557 | ₩47,973 | -0.75% | 5.3만 |
|---|
| 2025.12.30 | ₩48,657 | ₩48,657 | ₩47,691 | ₩48,147 | -1.05% | 3.8만 |
|---|
| 2025.12.29 | ₩48,737 | ₩49,173 | ₩48,248 | ₩48,522 | -0.44% | 3.6만 |
|---|
| 2025.12.26 | ₩49,112 | ₩50,514 | ₩48,469 | ₩48,978 | -0.27% | 4.3만 |
|---|
| 2025.12.24 | ₩49,153 | ₩49,622 | ₩48,663 | ₩49,193 | +0.08% | 4.9만 |
|---|
| 2025.12.23 | ₩49,300 | ₩50,611 | ₩48,093 | ₩49,273 | -0.05% | 5.5만 |
|---|
| 2025.12.22 | ₩49,676 | ₩50,943 | ₩49,582 | ₩49,608 | -0.13% | 10.2만 |
|---|
| 2025.12.19 | ₩50,212 | ₩50,393 | ₩49,126 | ₩49,595 | -1.23% | 16.7만 |
|---|
| 2025.12.18 | ₩51,593 | ₩52,102 | ₩48,067 | ₩50,453 | -2.21% | 10.1만 |
|---|
| 2025.12.17 | ₩50,507 | ₩51,284 | ₩50,507 | ₩51,137 | +1.25% | 5만 |
|---|
| 2025.12.16 | ₩50,574 | ₩51,070 | ₩50,249 | ₩50,493 | -0.16% | 6.7만 |
|---|
| 2025.12.15 | ₩50,480 | ₩50,949 | ₩50,453 | ₩50,641 | +0.32% | 5.6만 |
|---|
| 2025.12.12 | ₩49,984 | ₩50,145 | ₩49,106 | ₩49,957 | -0.05% | 4.5만 |
|---|
| 2025.12.11 | ₩49,340 | ₩49,903 | ₩48,898 | ₩49,823 | +0.98% | 5만 |
|---|
| 2025.12.10 | ₩47,155 | ₩49,655 | ₩47,155 | ₩49,072 | +4.07% | 9.2만 |
|---|
| 2025.12.09 | ₩47,155 | ₩48,274 | ₩47,061 | ₩47,369 | +0.45% | 3.7만 |
|---|
| 2025.12.08 | ₩46,699 | ₩47,463 | ₩46,605 | ₩46,967 | +0.57% | 6만 |
|---|
| 2025.12.05 | ₩46,887 | ₩46,887 | ₩46,243 | ₩46,511 | -0.80% | 2.5만 |
|---|
| 2025.12.04 | ₩47,061 | ₩47,396 | ₩46,270 | ₩46,940 | -0.26% | 3.7만 |
|---|
| 2025.12.03 | ₩46,122 | ₩47,571 | ₩45,680 | ₩47,410 | +2.79% | 4.1만 |
|---|
| 2025.12.02 | ₩46,954 | ₩47,550 | ₩45,271 | ₩45,774 | -2.51% | 6.2만 |
|---|
| 2025.12.01 | ₩46,069 | ₩47,597 | ₩45,519 | ₩46,873 | +1.75% | 4.4만 |
|---|
| 2025.11.28 | ₩46,793 | ₩47,329 | ₩45,908 | ₩46,243 | -1.17% | 5.8만 |
|---|
| 2025.11.26 | ₩47,034 | ₩47,450 | ₩46,270 | ₩47,195 | +0.34% | 7만 |
|---|
| 2025.11.25 | ₩45,519 | ₩47,383 | ₩45,519 | ₩47,101 | +3.48% | 5.7만 |
|---|
| 2025.11.24 | ₩45,171 | ₩46,042 | ₩44,453 | ₩45,291 | +0.27% | 5.4만 |
|---|
| 2025.11.21 | ₩44,272 | ₩46,257 | ₩43,173 | ₩45,385 | +2.51% | 7.5만 |
|---|
| 2025.11.20 | ₩45,077 | ₩45,908 | ₩44,004 | ₩44,071 | -2.23% | 6.2만 |
|---|
| 2025.11.19 | ₩44,674 | ₩45,083 | ₩43,173 | ₩44,487 | -0.42% | 6.5만 |
|---|
| 2025.11.18 | ₩44,339 | ₩45,372 | ₩44,044 | ₩44,674 | +0.76% | 10.7만 |
|---|
| 2025.11.17 | ₩46,216 | ₩46,766 | ₩44,125 | ₩44,540 | -3.63% | 7.6만 |
|---|
| 2025.11.14 | ₩46,391 | ₩46,578 | ₩45,653 | ₩46,444 | +0.12% | 4.6만 |
|---|
| 2025.11.13 | ₩46,739 | ₩47,356 | ₩46,243 | ₩46,525 | -0.46% | 6.9만 |
|---|
| 2025.11.12 | ₩46,538 | ₩47,396 | ₩46,538 | ₩47,115 | +1.24% | 7.2만 |
|---|
| 2025.11.11 | ₩46,163 | ₩46,820 | ₩45,801 | ₩46,417 | +0.55% | 6.4만 |
|---|
| 2025.11.10 | ₩46,163 | ₩46,397 | ₩45,479 | ₩46,203 | +0.09% | 4.5만 |
|---|
| 2025.11.07 | ₩46,230 | ₩47,155 | ₩45,962 | ₩46,136 | -0.20% | 4.3만 |
|---|
| 2025.11.06 | ₩47,168 | ₩47,168 | ₩45,975 | ₩46,015 | -2.44% | 4.3만 |
|---|
| 2025.11.05 | ₩46,538 | ₩47,557 | ₩46,283 | ₩47,195 | +1.41% | 6.3만 |
|---|
| 2025.11.04 | ₩46,847 | ₩47,396 | ₩45,318 | ₩46,511 | -0.72% | 5.4만 |
|---|
| 2025.11.03 | ₩47,530 | ₩47,597 | ₩46,659 | ₩47,048 | -1.02% | 4.4만 |
|---|
| 2025.10.31 | ₩47,852 | ₩48,663 | ₩46,947 | ₩47,611 | -0.50% | 9.7만 |
|---|
| 2025.10.30 | ₩48,469 | ₩49,568 | ₩47,785 | ₩47,812 | -1.36% | 6.4만 |
|---|
| 2025.10.29 | ₩49,957 | ₩50,306 | ₩48,167 | ₩48,509 | -2.90% | 10.9만 |
|---|
| 2025.10.28 | ₩48,053 | ₩50,601 | ₩47,705 | ₩49,917 | +3.88% | 13.1만 |
|---|
| 2025.10.27 | ₩48,268 | ₩48,268 | ₩47,081 | ₩47,705 | -1.17% | 7.8만 |
|---|
| 2025.10.24 | ₩46,967 | ₩47,973 | ₩46,672 | ₩47,772 | +1.71% | 7.6만 |
|---|
| 2025.10.23 | ₩47,128 | ₩47,175 | ₩45,620 | ₩46,297 | -1.76% | 10.4만 |
|---|
| 2025.10.22 | ₩47,074 | ₩48,026 | ₩46,585 | ₩47,128 | +0.11% | 8.6만 |
|---|
| 2025.10.21 | ₩44,567 | ₩46,927 | ₩44,071 | ₩46,793 | +4.99% | 12만 |
|---|
| 2025.10.20 | ₩43,535 | ₩44,594 | ₩43,005 | ₩44,507 | +2.23% | 6.5만 |
|---|
| 2025.10.17 | ₩42,489 | ₩43,414 | ₩42,382 | ₩43,293 | +1.89% | 10.4만 |
|---|
| 2025.10.16 | ₩43,763 | ₩43,763 | ₩41,135 | ₩42,234 | -3.49% | 7.1만 |
|---|
| 2025.10.15 | ₩44,527 | ₩44,956 | ₩43,186 | ₩43,924 | -1.36% | 3.5만 |
|---|
| 2025.10.14 | ₩42,194 | ₩44,422 | ₩42,060 | ₩44,312 | +5.02% | 11.2만 |
|---|
| 2025.10.13 | ₩42,207 | ₩42,516 | ₩41,135 | ₩42,489 | +0.67% | 6.2만 |
|---|
| 2025.10.10 | ₩42,315 | ₩43,320 | ₩41,416 | ₩41,711 | -1.43% | 9.7만 |
|---|